國泰費城半導體 (00830)-國泰-台中券商分點個股進出

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
41.86
漲跌
▼1.21
漲幅
-2.81%
成交量
13,472張
產業
上市
230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-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/18	120.5	41.82	12	41.83	41.86	108.5	10,681	1.02%	大買/鉅額交易
2024/04/17	11.9	43.20	26.4	43.18	43.07	-14.4	10,523	-0.14%
2024/04/16	54.5	42.66	56	42.66	42.68	-1.5	10,427	-0.01%
2024/04/15	91.9	43.25	2.1	43.26	43.20	89.9	10,379	0.87%
2024/04/12	21.2	44.31	31.3	44.35	44.32	-10.2	10,235	-0.10%
2024/04/11	23.3	43.37	2.2	43.36	43.52	21.1	10,092	0.21%
2024/04/10	6.7	43.76	3.1	43.81	43.78	3.6	10,007	0.04%
2024/04/09	11.9	43.68	2.7	43.57	43.74	9.2	9,958	0.09%
2024/04/08	9.8	43.52	57.1	43.47	43.48	-47.3	9,852	-0.48%
2024/04/03	23.4	43.86	6.2	43.81	43.76	17.2	9,845	0.17%
2024/04/02	12.4	44.55	27	44.63	44.50	-14.6	9,765	-0.15%
2024/04/01	9	44.26	1.8	44.35	44.25	7.2	9,532	0.08%
2024/03/29	7.3	44.09	28.8	44.04	44.18	-21.5	9,310	-0.23%
2024/03/28	3.5	44.03	59.4	44.05	44.00	-56	9,280	-0.60%
2024/03/27	37.9	43.73	4	43.77	43.87	33.9	9,234	0.37%
2024/03/26	22.5	44.06	27	44.04	44.16	-4.5	9,218	-0.05%
2024/03/25	4.1	44.04	15.4	44.09	44.04	-11.3	9,162	-0.12%
2024/03/22	25.3	44.07	40.9	44.08	44.13	-15.7	9,076	-0.17%
2024/03/21	32	43.93	34.1	43.68	44.00	-2.1	8,966	-0.02%
2024/03/20	32.6	42.19	6.7	42.23	42.23	25.9	8,779	0.30%
2024/03/19	64.8	42.19	9	42.22	42.28	55.8	8,703	0.64%
2024/03/18	27.1	42.63	11	42.57	42.77	16.1	8,621	0.19%
2024/03/15	48.6	42.56	12.6	42.50	42.47	36	8,973	0.40%
2024/03/14	26.6	43.27	8.5	43.30	43.35	18.1	9,076	0.20%
2024/03/13	51	44.12	46.9	44.10	44.24	4.2	9,056	0.05%
2024/03/12	90.3	43.55	5.2	43.62	43.64	85.2	8,958	0.95%
2024/03/11	145.8	43.57	119.2	43.73	43.62	26.6	8,852	0.30%	大買/大賣/
2024/03/08	45.9	45.61	37.2	45.44	45.31	8.7	8,650	0.10%
2024/03/07	58.5	44.24	13.6	44.23	44.33	44.9	8,226	0.55%
2024/03/06	38.5	43.59	11.5	43.54	43.75	27	8,039	0.34%
2024/03/05	52.1	44.20	2.5	44.24	44.25	49.6	7,912	0.63%
2024/03/04	27	43.90	19.3	43.91	44.00	7.7	7,833	0.10%
2024/03/01	9.2	42.03	265.1	41.91	42.24	-255.9	7,595	-3.37%	大賣/鉅額交易
2024/02/29	266.3	40.80	2.9	40.90	40.76	263.5	7,475	3.52%	大買/鉅額交易
2024/02/27	18.7	41.30	10.5	41.36	41.35	8.1	7,104	0.11%
2024/02/26	23.1	40.82	8.5	40.83	40.88	14.6	7,092	0.21%
2024/02/23	15.8	41.35	56.1	41.39	41.31	-40.3	7,053	-0.57%
2024/02/22	55.7	40.68	42	40.50	40.83	13.7	6,805	0.20%
2024/02/21	124.1	39.34	34.1	39.33	39.30	90	6,692	1.35%	大買/
2024/02/20	12.1	39.99	19.6	39.99	39.98	-7.5	6,616	-0.11%
2024/02/19	53.3	40.02	7.4	40.02	40.13	45.9	6,606	0.70%
2024/02/16	13.7	40.32	9.3	40.36	40.32	4.4	6,612	0.07%
2024/02/15	10.3	40.18	49.3	40.20	40.25	-38.9	6,513	-0.60%
2024/02/05	9.2	38.21	26.3	38.14	38.26	-17.1	6,394	-0.27%
2024/02/02	4.1	37.70	14.4	37.70	37.70	-10.3	6,234	-0.17%
2024/02/01	89.4	37.54	2.3	37.57	37.49	87.2	6,089	1.43%
2024/01/31	31.7	37.42	26	37.48	37.51	5.7	5,679	0.10%
2024/01/30	7	38.50	9.5	38.50	38.58	-2.5	5,589	-0.04%
2024/01/29	45.5	38.13	5.1	38.10	38.17	40.4	5,511	0.73%
2024/01/26	68.9	38.26	76.3	38.25	38.28	-7.4	5,460	-0.14%
2024/01/25	18.6	39.44	43.5	39.40	39.44	-24.9	5,414	-0.46%
2024/01/24	57.6	38.75	34.2	38.76	38.80	23.4	5,335	0.44%
2024/01/23	9.3	38.60	7.1	38.52	38.68	2.2	5,349	0.04%
2024/01/22	19.7	38.64	44.2	38.67	38.64	-24.6	5,264	-0.47%
2024/01/19	18	37.26	18.5	37.23	37.20	-0.5	5,102	-0.01%
2024/01/18	17.3	36.11	2.6	36.12	36.10	14.7	5,015	0.29%
2024/01/17	3.1	36.34	4.9	36.28	36.29	-1.8	5,028	-0.03%
2024/01/16	5.7	37.06	6.4	37.07	37.07	-0.7	5,044	-0.01%
2024/01/15	10.4	37.02	18.3	37.01	37.22	-7.9	5,072	-0.16%
2024/01/12	7	37.09	16.1	37.09	37.13	-9.1	5,081	-0.18%
2024/01/11	10.1	37.05	4	37.05	37.06	6.1	5,113	0.12%
2024/01/10	11	36.99	1.3	37.02	37.00	9.7	5,143	0.19%
2024/01/09	40	36.76	28.4	36.74	36.83	11.6	5,132	0.23%
2024/01/08	6.5	35.73	2.3	35.72	35.75	4.2	5,100	0.08%
2024/01/05	21.8	35.59	19	35.61	35.56	2.8	5,125	0.05%
2024/01/04	31.6	35.89	12.6	35.87	35.90	19	5,101	0.37%
2024/01/03	26.1	36.45	34.7	36.43	36.47	-8.6	5,098	-0.17%
2024/01/02	8.2	37.51	28.2	37.47	37.52	-20	5,088	-0.39%
2023/12/29	6.6	37.78	19.8	37.81	37.84	-13.2	5,077	-0.26%
2023/12/28	7	37.96	64.7	38.02	37.86	-57.7	5,022	-1.15%
2023/12/27	37	38.11	4	38.08	38.11	33	4,981	0.66%
2023/12/26	22.7	37.63	3.1	37.65	37.68	19.5	4,974	0.39%
2023/12/25	0.2	37.67	5.8	37.56	37.70	-5.6	4,983	-0.11%
2023/12/22	32.3	37.49	9.8	37.50	37.49	22.4	4,980	0.45%
2023/12/21	23	37.08	21.6	37.02	37.20	1.3	4,961	0.03%
2023/12/20	11.9	37.85	17.7	37.83	37.92	-5.8	4,876	-0.12%
2023/12/19	2.5	37.54	16.7	37.57	37.65	-14.3	4,881	-0.29%
2023/12/18	10	37.64	22.8	37.60	37.77	-12.8	4,887	-0.26%
2023/12/15	4.3	37.31	99.6	37.27	37.33	-95.2	4,840	-1.97%
2023/12/14	13.3	36.73	36.7	36.71	36.79	-23.4	4,808	-0.49%
2023/12/13	0.2	35.99	133.1	36.05	36.13	-132.9	4,788	-2.78%	大賣/鉅額交易
2023/12/12	20	35.67	106.1	35.72	35.69	-86.1	4,746	-1.81%	大賣/
2023/12/11	7.1	34.51	23.7	34.53	34.50	-16.6	4,289	-0.39%
2023/12/08	13.5	34.13	33.6	34.16	34.05	-20.1	4,019	-0.50%
2023/12/07	77.5	33.64	5.2	33.68	33.67	72.4	3,901	1.85%
2023/12/06	55.7	33.86	0.6	33.94	33.89	55.1	3,882	1.42%
2023/12/05	46.5	33.84	2.2	33.78	33.71	44.3	3,804	1.16%
2023/12/04	3	33.96	6.1	34.00	33.95	-3.1	3,734	-0.08%
2023/12/01	9.1	33.95	0.6	34.04	34.02	8.6	3,723	0.23%
2023/11/30	4.1	34.24	14	34.20	34.24	-9.9	3,769	-0.26%
2023/11/29	5.3	34.07	2.5	33.99	33.96	2.8	3,763	0.07%
2023/11/28	11	34.29	0.7	34.28	34.30	10.3	3,736	0.27%
2023/11/27	0	34.30	6.2	34.38	34.30	-6.2	3,763	-0.16%
2023/11/24	0	0.00	2.2	34.46	34.45	-2.2	3,795	-0.06%
2023/11/22	16.4	34.19	5	34.18	34.17	11.4	3,813	0.30%
2023/11/21	3	34.87	8.8	34.86	34.85	-5.7	4,032	-0.14%
2023/11/20	2	34.48	4.3	34.48	34.44	-2.2	4,032	-0.05%
2023/11/17	3.2	34.39	8.7	34.40	34.37	-5.6	4,063	-0.14%
2023/11/16	1	34.50	14.2	34.50	34.48	-13.1	4,081	-0.32%
2023/11/15	49.1	34.52	67.9	34.55	34.51	-18.8	4,052	-0.46%
2023/11/14	9.1	33.50	10.1	33.51	33.56	-1	3,967	-0.02%
2023/11/13	6.9	33.67	51	33.70	33.65	-44.1	3,980	-1.11%
2023/11/10	3.1	32.59	58.1	32.55	32.59	-55	3,954	-1.39%
2023/11/09	0.6	32.54	4.3	32.56	32.58	-3.8	3,949	-0.10%
2023/11/08	2	32.55	8.7	32.54	32.56	-6.7	4,019	-0.17%
2023/11/07	1	32.32	56.9	32.31	32.32	-55.9	4,009	-1.39%
2023/11/06	21	32.35	29.6	32.34	32.31	-8.6	4,054	-0.21%
2023/11/03	1	31.80	9.7	31.74	31.73	-8.7	4,058	-0.21%
2023/11/02	3.2	31.35	26.1	31.30	31.37	-22.9	4,055	-0.56%
2023/11/01	36.5	30.39	5.3	30.40	30.46	31.2	4,043	0.77%
2023/10/31	41.3	30.12	0	0.00	30.08	41.3	4,144	1.00%
2023/10/30	1.3	30.78	3.6	30.75	30.79	-2.3	4,157	-0.06%
2023/10/27	22.1	30.55	38.6	30.44	30.59	-16.5	4,225	-0.39%
2023/10/26	83.3	30.21	3.9	30.21	30.21	79.3	4,254	1.87%
2023/10/25	10.7	31.39	4.2	31.41	31.37	6.5	4,544	0.14%
2023/10/24	29.6	31.25	7	31.26	31.36	22.6	4,553	0.50%
2023/10/23	24.1	31.42	9	31.44	31.43	15.1	4,624	0.33%
2023/10/20	8.6	31.79	0	0.00	31.82	8.6	4,577	0.19%
2023/10/19	7.3	32.22	6.4	32.17	32.18	0.9	4,547	0.02%
2023/10/18	4	32.79	18.5	32.76	32.77	-14.5	4,529	-0.32%
2023/10/17	1	32.99	0.9	32.98	33.03	0.1	4,509	0.00%
2023/10/16	20.5	32.72	2	32.73	32.77	18.5	4,640	0.40%
2023/10/13	13	33.39	12.2	33.41	33.39	0.8	4,723	0.02%
2023/10/12	1.2	33.26	22.9	33.29	33.35	-21.7	4,668	-0.46%
2023/10/11	5	32.96	16.1	32.94	32.99	-11.1	4,638	-0.24%
2023/10/06	1.6	32.17	0.1	32.23	32.16	1.5	4,651	0.03%
2023/10/05	1	32.33	4	32.35	32.36	-3	4,621	-0.06%
2023/10/04	4.3	31.98	7	31.99	32.01	-2.7	4,696	-0.06%
2023/10/03	4.3	32.53	65.1	32.55	32.52	-60.8	4,662	-1.30%
2023/10/02	3.5	32.60	5.6	32.61	32.60	-2.1	4,627	-0.04%
2023/09/28	2.6	31.76	0.5	31.80	31.75	2.1	4,651	0.04%
2023/09/27	10.2	31.51	0	0.00	31.53	10.2	4,633	0.22%
2023/09/26	5.8	31.76	35.2	31.75	31.82	-29.4	4,633	-0.64%
2023/09/25	5	31.80	0.4	31.83	31.81	4.6	4,635	0.10%
2023/09/22	47.9	31.47	2.2	31.44	31.54	45.7	4,627	0.99%
2023/09/21	38.5	31.86	1.3	31.87	31.86	37.2	4,615	0.81%
2023/09/20	14.8	32.41	0	32.47	32.40	14.8	4,589	0.32%
2023/09/19	4.5	32.70	0.1	32.74	32.70	4.3	4,577	0.09%
2023/09/18	52.1	32.67	8	32.63	32.61	44.1	4,621	0.95%
2023/09/15	0.1	33.65	0.2	33.68	33.64	-0.1	4,577	0.00%
2023/09/14	0.3	33.44	1.8	33.36	33.45	-1.5	4,605	-0.03%
2023/09/13	4.1	33.20	44.1	33.20	33.20	-40	4,590	-0.87%
2023/09/12	12.6	33.40	0.2	33.34	33.45	12.4	4,578	0.27%
2023/09/11	1.6	33.41	1.1	33.46	33.46	0.5	4,627	0.01%
2023/09/08	48.6	33.54	1	33.38	33.57	47.6	4,653	1.02%
2023/09/07	8.1	33.95	4.1	33.96	33.92	4.1	4,752	0.09%
2023/09/06	5.1	34.19	6.5	34.20	34.20	-1.4	4,786	-0.03%
2023/09/05	1	34.15	8.2	34.16	34.15	-7.2	4,772	-0.15%
2023/09/04	1.3	34.15	80.2	34.19	34.23	-78.9	4,777	-1.65%
2023/09/01	6.3	33.96	31.5	33.95	33.91	-25.2	4,739	-0.53%
2023/08/31	3	33.94	143.9	33.89	33.88	-140.9	4,724	-2.98%	大賣/鉅額交易
2023/08/30	2.7	33.76	22.9	33.75	33.77	-20.2	4,716	-0.43%
2023/08/29	2	32.83	2	32.83	32.95	0	4,745	0.00%
2023/08/28	2.2	32.49	56.9	32.44	32.51	-54.7	4,802	-1.14%
2023/08/25	102.4	32.28	2	32.27	32.15	100.4	4,838	2.07%	大買/
2023/08/24	7	34.18	58.2	34.18	34.21	-51.2	4,658	-1.10%
2023/08/23	49.5	33.09	0.9	33.17	33.13	48.6	4,822	1.01%
2023/08/22	2.3	33.15	18.2	33.12	33.14	-15.9	4,962	-0.32%
2023/08/21	1.9	32.31	43.2	32.31	32.30	-41.4	5,063	-0.82%
2023/08/18	9.5	32.17	33	32.17	32.15	-23.5	5,043	-0.47%
2023/08/17	36.4	32.51	4	32.46	32.52	32.4	5,043	0.64%
2023/08/16	8.1	33.16	1	33.16	33.16	7.1	5,067	0.14%
2023/08/15	6	33.84	32.4	33.74	33.86	-26.4	5,225	-0.51%
2023/08/14	10.1	32.75	5	32.73	32.64	5.1	5,305	0.10%
2023/08/11	5.1	33.54	3.1	33.51	33.48	2	5,288	0.04%
2023/08/10	14.1	33.68	0	0.00	33.66	14.1	5,331	0.26%
2023/08/09	8.7	34.25	22	34.27	34.29	-13.3	5,277	-0.25%
2023/08/08	0	0.00	26	34.44	34.54	-26	5,292	-0.49%
2023/08/07	111.5	34.35	8.7	34.36	34.38	102.8	5,317	1.93%	大買/鉅額交易
2023/08/04	18.2	34.36	11.6	34.30	34.34	6.5	5,284	0.12%
2023/08/02	1.6	35.36	47.9	35.34	35.27	-46.2	5,200	-0.89%
2023/08/01	4.3	35.32	32.1	35.38	35.43	-27.9	5,138	-0.54%
2023/07/31	2.9	35.11	45.5	35.14	35.10	-42.6	5,091	-0.84%
2023/07/28	5.3	34.72	29.9	34.74	34.72	-24.7	5,042	-0.49%
2023/07/27	2.3	33.94	3.1	33.85	34.00	-0.9	4,694	-0.02%
2023/07/26	0	33.97	17.8	34.00	33.92	-17.8	4,724	-0.38%
2023/07/25	3.2	33.73	7.4	33.75	33.73	-4.2	4,681	-0.09%
2023/07/24	0	0.00	5.2	33.79	33.80	-5.2	4,677	-0.11%
2023/07/21	17.2	33.36	13	33.33	33.41	4.2	4,729	0.09%
2023/07/20	2.3	34.32	19.6	34.25	34.34	-17.4	4,687	-0.37%
2023/07/19	1.6	34.53	43.9	34.53	34.52	-42.3	4,649	-0.91%
2023/07/18	4.3	34.36	26.2	34.42	34.37	-21.9	4,485	-0.49%
2023/07/17	1.5	33.80	14.6	33.75	33.82	-13	4,358	-0.30%
2023/07/14	5.4	34.04	36.7	34.09	34.02	-31.3	4,361	-0.72%
2023/07/13	1.6	33.74	57.9	33.76	33.75	-56.2	4,334	-1.30%
2023/07/12	0.5	33.26	11.2	33.25	33.25	-10.6	4,279	-0.25%
2023/07/11	1	33.36	25.8	33.34	33.32	-24.8	4,290	-0.58%
2023/07/10	4.5	32.51	8.7	32.53	32.53	-4.2	4,205	-0.10%
2023/07/07	6.6	32.59	8.9	32.58	32.59	-2.3	4,208	-0.06%
2023/07/06	7.4	32.77	42.6	32.81	32.72	-35.2	4,223	-0.83%
2023/07/05	7.4	33.39	17.4	33.40	33.39	-10.1	4,211	-0.24%
2023/07/04	1.1	33.39	16.4	33.38	33.40	-15.3	4,226	-0.36%
2023/07/03	1.6	33.22	17	33.21	33.24	-15.5	4,295	-0.36%
2023/06/30	3.3	32.75	14.2	32.73	32.76	-10.9	4,387	-0.25%
2023/06/29	1.3	32.80	29.2	32.84	32.80	-27.8	4,472	-0.62%
2023/06/28	5.9	32.51	41.5	32.52	32.51	-35.5	4,441	-0.80%
2023/06/27	2.4	31.73	4.7	31.75	31.75	-2.4	4,440	-0.05%
2023/06/26	15	31.79	25.2	31.81	31.78	-10.2	4,430	-0.23%
2023/06/21	7.3	32.80	8.3	32.79	32.81	-1	4,449	-0.02%
2023/06/20	0.3	32.80	2	32.80	32.86	-1.7	4,439	-0.04%
2023/06/19	0.8	32.85	15	32.86	32.83	-14.2	4,424	-0.32%
2023/06/16	2.7	32.99	6.3	33.00	33.02	-3.6	4,466	-0.08%
2023/06/15	5.1	33.39	10	33.38	33.41	-4.9	4,469	-0.11%
2023/06/14	4.1	32.88	45.4	32.88	32.89	-41.3	4,590	-0.90%
2023/06/13	11.1	32.65	68	32.56	32.66	-56.9	4,573	-1.25%
2023/06/12	3.2	31.56	86.3	31.58	31.57	-83.1	4,476	-1.86%
2023/06/09	21.1	31.31	15.3	31.30	31.31	5.8	4,462	0.13%
2023/06/08	2.7	30.96	30.7	30.99	30.96	-27.9	4,474	-0.62%
2023/06/07	1.1	31.12	127.9	31.10	31.12	-126.8	4,508	-2.81%	大賣/鉅額交易
2023/06/06	5.3	30.73	9.6	30.75	30.73	-4.3	4,561	-0.09%
2023/06/05	6.7	31.13	14.8	31.15	31.11	-8	4,540	-0.18%
2023/06/02	3.4	31.28	79.8	31.27	31.31	-76.4	4,521	-1.69%
2023/06/01	8.5	30.81	74.2	30.81	30.81	-65.7	4,494	-1.46%
2023/05/31	3.8	31.52	52	31.52	31.52	-48.2	4,440	-1.09%
2023/05/30	2	31.57	44.5	31.54	31.55	-42.6	4,371	-0.97%
2023/05/29	1.7	31.59	166.2	31.67	31.65	-164.4	4,312	-3.81%	大賣/鉅額交易
2023/05/26	10.1	29.90	129.4	29.87	29.91	-119.3	4,080	-2.92%	大賣/鉅額交易
2023/05/25	13	29.04	58.6	29.04	29.02	-45.6	3,933	-1.16%
2023/05/24	0.3	28.46	8.2	28.48	28.46	-7.9	3,826	-0.21%
2023/05/23	2	28.68	45.2	28.69	28.67	-43.2	3,823	-1.13%
2023/05/22	4	28.50	21.3	28.49	28.50	-17.3	3,797	-0.45%
2023/05/19	7.5	28.61	163.8	28.76	28.74	-156.3	3,806	-4.11%	大賣/鉅額交易
2023/05/18	5	27.88	113.1	27.95	27.98	-108.1	3,716	-2.91%	大賣/鉅額交易
2023/05/17	20	27.37	67.4	27.37	27.42	-47.4	3,740	-1.27%
2023/05/16	6	27.23	81.5	27.28	27.26	-75.5	3,704	-2.04%
2023/05/15	1.3	26.63	7.2	26.65	26.72	-5.8	3,703	-0.16%
2023/05/12	31.6	26.72	0	0.00	26.77	31.6	3,776	0.84%
2023/05/11	4.4	26.80	4.2	26.79	26.77	0.2	3,780	0.00%
2023/05/10	18.1	26.61	10	26.63	26.59	8.1	3,946	0.21%
2023/05/09	0.2	26.94	6.8	26.95	26.99	-6.6	4,049	-0.16%
2023/05/08	0.5	26.77	22.3	26.78	26.79	-21.8	4,098	-0.53%
2023/05/05	53.4	26.23	6	26.26	26.26	47.4	4,415	1.07%
2023/05/04	11.2	26.40	2.6	26.38	26.43	8.5	4,679	0.18%
2023/05/03	13.7	26.71	1	26.71	26.69	12.7	4,720	0.27%
2023/05/02	1.8	26.99	47.7	27.00	27.13	-45.9	4,764	-0.96%
2023/04/28	13.8	26.39	2.1	26.40	26.45	11.7	4,916	0.24%
2023/04/27	25.4	26.24	4.6	26.27	26.26	20.8	4,904	0.42%
2023/04/26	66	26.23	11.2	26.23	26.25	54.8	4,965	1.10%
2023/04/25	32.8	26.77	9.7	26.81	26.76	23.1	5,006	0.46%
2023/04/24	26.7	26.91	8.3	26.91	26.90	18.4	5,068	0.36%
2023/04/21	7.7	27.19	0	27.19	27.16	7.7	5,122	0.15%
2023/04/20	11.4	27.15	71.8	27.22	27.19	-60.4	5,181	-1.17%
2023/04/19	6.2	27.24	10	27.25	27.24	-3.9	5,279	-0.07%
2023/04/18	0.3	27.27	9.1	27.24	27.25	-8.8	5,294	-0.17%
2023/04/17	8.3	27.22	16.7	27.22	27.26	-8.4	5,347	-0.16%
2023/04/14	5	27.30	4.9	27.28	27.26	0.1	5,366	0.00%
2023/04/13	24.2	27.15	43.6	27.11	27.18	-19.4	5,385	-0.36%
2023/04/12	2.3	27.58	10.1	27.57	27.59	-7.8	5,381	-0.14%
2023/04/11	7	27.70	30.7	27.70	27.68	-23.7	5,419	-0.44%
2023/04/10	11.5	27.25	4	27.28	27.28	7.5	5,465	0.14%
2023/04/07	16.2	27.31	9	27.33	27.30	7.2	5,408	0.13%
2023/04/06	52.2	27.42	1.1	28.19	27.41	51.1	5,399	0.95%
2023/03/31	10	28.33	67	28.35	28.31	-57	5,454	-1.04%
2023/03/30	6.6	27.82	45.7	27.85	27.85	-39.1	5,338	-0.73%
2023/03/29	12.2	27.20	12.1	27.20	27.22	0.1	5,263	0.00%
2023/03/28	9.1	27.33	2.4	27.27	27.26	6.8	5,442	0.12%
2023/03/27	5.1	27.69	4.1	27.68	27.72	1	5,544	0.02%
2023/03/24	4.5	27.88	96.5	27.86	27.92	-91.9	5,635	-1.63%
2023/03/23	38	27.44	1.3	27.46	27.45	36.7	5,585	0.66%
2023/03/22	11	27.65	72.1	27.64	27.65	-61.1	5,630	-1.09%
2023/03/21	9.7	27.53	48.7	27.57	27.58	-39.1	5,625	-0.69%
2023/03/20	36.1	27.39	6.1	27.41	27.34	30	5,572	0.54%
2023/03/17	6.3	27.46	195.8	27.44	27.49	-189.5	5,581	-3.40%	大賣/鉅額交易
2023/03/16	0	0.00	27.7	26.62	26.61	-27.7	5,415	-0.51%
2023/03/15	2	26.66	38.3	26.69	26.64	-36.3	5,442	-0.67%
2023/03/14	23.6	26.10	0	0.00	26.06	23.6	5,442	0.43%
2023/03/13	21.2	26.49	17	26.45	26.54	4.2	5,436	0.08%
2023/03/10	28.9	26.54	0.4	26.58	26.51	28.5	5,428	0.52%
2023/03/09	1.2	27.04	76.5	27.04	27.05	-75.3	5,428	-1.39%
2023/03/08	19.1	26.45	4.7	26.47	26.48	14.4	5,381	0.27%
2023/03/07	4.4	26.75	16.5	26.71	26.77	-12.2	5,391	-0.23%
2023/03/06	8	26.86	51.1	26.86	26.90	-43.1	5,415	-0.80%
2023/03/03	7.1	26.43	21	26.43	26.44	-13.9	5,391	-0.26%
2023/03/02	9.4	26.18	2.4	26.23	26.16	7	5,395	0.13%
2023/03/01	10.4	26.23	4.4	26.28	26.34	6	5,425	0.11%
2023/02/24	5.3	26.39	39.8	26.38	26.39	-34.6	5,431	-0.64%
2023/02/23	2.1	26.23	21.6	26.20	26.26	-19.5	5,420	-0.36%
2023/02/22	33.7	25.87	0.5	25.94	25.88	33.3	5,444	0.61%
2023/02/21	14.4	26.43	2.7	26.44	26.43	11.6	5,475	0.21%
2023/02/20	25.1	26.55	3.3	26.57	26.57	21.8	5,639	0.39%
2023/02/17	19.3	26.82	14.3	26.83	26.81	5	5,697	0.09%
2023/02/16	5.1	27.53	58.7	27.56	27.53	-53.6	5,727	-0.94%
2023/02/15	0	0.00	130.1	27.09	27.01	-130.1	5,848	-2.22%	大賣/鉅額交易
2023/02/14	1.1	26.68	13.6	26.66	26.67	-12.5	5,739	-0.22%
2023/02/13	18.7	26.21	42.9	26.22	26.23	-24.2	5,821	-0.42%
2023/02/10	15.9	26.58	439.9	26.63	26.57	-424	5,813	-7.29%	大賣/鉅額交易
2023/02/09	15.9	26.76	54.3	26.74	26.78	-38.4	5,775	-0.66%
2023/02/08	7.3	27.07	57	27.10	27.13	-49.7	5,750	-0.86%
2023/02/07	19.4	26.48	45.4	26.49	26.52	-26	5,579	-0.47%
2023/02/06	3.2	26.51	16.8	26.54	26.48	-13.6	5,460	-0.25%
2023/02/03	4.3	26.63	84.5	26.62	26.61	-80.2	5,390	-1.49%
2023/02/02	1.9	26.30	92.4	26.33	26.33	-90.5	5,101	-1.77%
2023/02/01	1	25.33	46.7	25.28	25.33	-45.7	4,829	-0.95%
2023/01/31	13	24.94	8.8	24.93	24.88	4.2	4,842	0.09%
2023/01/30	4.2	25.55	115.4	25.56	25.54	-111.2	4,831	-2.30%	大賣/鉅額交易
2023/01/17	2	24.59	32.9	24.61	24.60	-30.9	4,674	-0.66%
2023/01/16	1.1	24.66	15	24.67	24.66	-13.9	4,741	-0.29%
2023/01/13	3.1	24.51	47.2	24.52	24.51	-44.1	4,696	-0.94%
2023/01/12	22.4	24.30	73.7	24.32	24.35	-51.3	4,619	-1.11%
2023/01/11	19.1	24.04	74.6	24.06	24.04	-55.5	4,579	-1.21%
2023/01/10	5.2	23.70	39.1	23.74	23.74	-34	4,569	-0.74%
2023/01/09	0.8	23.44	98.3	23.47	23.54	-97.5	4,566	-2.14%
2023/01/06	24.8	22.73	2	22.76	22.74	22.8	4,506	0.51%
2023/01/05	11.2	22.90	53	22.92	22.96	-41.8	4,537	-0.92%
2023/01/04	19.9	22.48	0.4	22.50	22.49	19.4	4,597	0.42%
2023/01/03	6.1	22.66	2.6	22.61	22.71	3.5	4,751	0.07%
2022/12/30	2.2	22.64	12.3	22.66	22.65	-10.1	4,752	-0.21%
2022/12/29	59	22.11	2.7	22.14	22.14	56.3	4,851	1.16%
2022/12/28	43.3	22.37	12	22.37	22.37	31.3	4,861	0.64%
2022/12/27	2.4	22.93	3	22.93	22.92	-0.6	4,888	-0.01%
2022/12/26	15.1	22.81	0.2	22.89	22.82	14.9	4,943	0.30%
2022/12/23	62.3	22.76	8	22.80	22.80	54.3	5,015	1.08%
2022/12/22	7.2	23.61	13	23.60	23.60	-5.8	4,895	-0.12%
2022/12/21	6.2	23.28	9.3	23.27	23.25	-3.1	4,985	-0.06%
2022/12/20	77.7	23.29	5.1	23.36	23.07	72.6	5,020	1.45%
2022/12/19	16.2	23.80	15	23.78	23.77	1.2	4,911	0.02%
2022/12/16	94.6	23.93	31	23.94	23.90	63.6	4,904	1.30%
2022/12/15	26.8	24.78	7	24.79	24.78	19.8	4,917	0.40%
2022/12/14	16.1	25.13	34.1	25.14	25.17	-17.9	4,924	-0.36%
2022/12/13	1.2	24.77	39	24.78	24.79	-37.8	4,905	-0.77%
2022/12/12	1.3	24.26	4.7	24.29	24.31	-3.4	4,933	-0.07%
2022/12/09	1.1	24.56	56.5	24.51	24.59	-55.4	4,989	-1.11%
2022/12/08	12.8	23.81	6	23.82	23.88	6.8	4,960	0.14%
2022/12/07	34.3	24.01	5	24.03	24.03	29.3	5,076	0.58%
2022/12/06	19.5	24.43	8.6	24.43	24.41	10.9	5,087	0.21%
2022/12/05	20.3	24.68	1.2	24.70	24.68	19.1	5,188	0.37%
2022/12/02	12.2	24.85	5.1	24.84	24.86	7.1	5,190	0.14%
2022/12/01	19.2	25.27	47.3	25.26	25.28	-28	5,230	-0.54%
2022/11/30	34	24.14	4.4	24.13	24.17	29.6	5,185	0.57%
2022/11/29	16.6	24.29	1.5	24.24	24.36	15.1	5,195	0.29%
2022/11/28	14.4	24.69	19	24.66	24.60	-4.6	5,217	-0.09%
2022/11/25	1.2	25.16	19.6	25.17	25.15	-18.4	5,400	-0.34%
2022/11/24	14.2	25.19	20.2	25.20	25.17	-6	5,514	-0.11%
2022/11/23	12.3	24.96	27.4	24.94	24.95	-15.1	5,575	-0.27%
2022/11/22	17.4	24.36	7.5	24.37	24.34	9.9	5,685	0.17%
2022/11/21	1.4	24.63	9.1	24.65	24.63	-7.7	5,716	-0.14%
2022/11/18	9.1	24.72	2	24.71	24.63	7.1	5,733	0.12%
2022/11/17	27.8	24.57	9.5	24.56	24.57	18.3	5,670	0.32%
2022/11/16	19.2	25.31	133.6	25.33	25.40	-114.3	5,666	-2.02%	大賣/鉅額交易
2022/11/15	25.2	24.86	69.1	24.81	24.89	-43.9	5,528	-0.79%
2022/11/14	1.8	24.66	99.5	24.72	24.61	-97.7	5,465	-1.79%
2022/11/11	37.6	24.35	126.3	24.35	24.31	-88.6	5,389	-1.64%	大賣/
2022/11/10	26.9	22.59	2.8	22.62	22.59	24.2	5,183	0.47%
2022/11/09	7.9	23.24	23.8	23.25	23.22	-15.8	5,188	-0.31%
2022/11/08	4.1	22.86	8.4	22.80	22.73	-4.3	5,153	-0.08%
2022/11/07	0.5	22.30	31	22.29	22.33	-30.4	5,104	-0.60%
2022/11/04	11.7	21.77	1.4	21.81	21.84	10.4	5,114	0.20%
2022/11/03	36.7	21.86	1.5	21.90	21.86	35.2	5,185	0.68%
2022/11/02	1.5	22.69	11	22.67	22.70	-9.5	5,177	-0.18%
2022/11/01	8.5	22.54	10	22.56	22.56	-1.6	5,203	-0.03%
2022/10/31	6.3	22.67	56.5	22.64	22.73	-50.2	5,268	-0.95%
2022/10/28	11.4	21.93	3.1	21.98	21.82	8.4	5,346	0.16%
2022/10/27	1.3	22.39	25.5	22.39	22.44	-24.2	5,336	-0.45%
2022/10/26	5.2	22.15	43.1	22.19	22.14	-37.9	5,396	-0.70%
2022/10/25	3.2	22.02	59.4	22.03	22.05	-56.2	5,442	-1.03%
2022/10/24	22.7	21.99	78.4	21.98	21.95	-55.7	5,533	-1.01%
2022/10/21	0.1	21.03	41.1	21.00	20.95	-41	5,564	-0.74%
2022/10/20	15.1	20.74	3.4	20.76	20.89	11.7	5,653	0.21%
2022/10/19	12.2	20.98	2.5	20.98	20.88	9.7	5,642	0.17%
2022/10/18	6.3	20.92	60.9	21.03	21.11	-54.7	5,630	-0.97%
2022/10/17	42.6	20.31	29.7	20.32	20.42	12.9	5,725	0.22%
2022/10/14	9.2	21.12	52.8	21.10	21.16	-43.5	5,813	-0.75%
2022/10/13	31.2	20.43	6.7	20.44	20.41	24.5	6,003	0.41%
2022/10/12	46	20.71	8	20.70	20.76	38	5,964	0.64%
2022/10/11	140.3	21.19	73.5	21.21	21.06	66.8	5,934	1.13%	大買/
2022/10/07	27.9	22.86	4	22.82	22.80	23.9	5,822	0.41%
2022/10/06	11	23.22	72.6	23.21	23.27	-61.6	5,810	-1.06%
2022/10/05	37.2	22.88	42.9	22.87	22.82	-5.7	5,712	-0.10%
2022/10/04	20.5	22.43	25.9	22.36	22.48	-5.4	5,684	-0.09%
2022/10/03	19.4	21.32	8	21.29	21.32	11.4	5,610	0.20%
2022/09/30	57.6	21.73	27	21.74	21.79	30.6	5,635	0.54%
2022/09/29	38.8	22.48	9.6	22.43	22.46	29.2	5,620	0.52%
2022/09/28	30.9	22.07	22.9	22.02	22.03	8	5,624	0.14%
2022/09/27	33.3	22.25	15.1	22.28	22.26	18.1	5,571	0.33%
2022/09/26	51.1	22.26	9.2	22.29	22.22	41.9	5,615	0.75%
2022/09/23	151.6	22.62	4.2	22.65	22.56	147.4	5,636	2.62%	大買/鉅額交易
2022/09/22	42	22.85	3.4	22.94	22.99	38.6	5,594	0.69%
2022/09/21	18.8	23.33	0.8	23.39	23.35	18	5,499	0.33%
2022/09/20	8.3	23.62	19.9	23.62	23.70	-11.7	5,496	-0.21%
2022/09/19	1.8	23.38	6.1	23.34	23.35	-4.2	5,551	-0.08%
2022/09/16	20	23.06	2.8	23.09	23.10	17.2	5,550	0.31%
2022/09/15	10.7	23.53	43.4	23.52	23.51	-32.7	5,535	-0.59%
2022/09/14	168.5	23.32	38.8	23.38	23.38	129.7	5,627	2.30%	大買/鉅額交易
2022/09/13	14.1	24.51	128.2	24.54	24.51	-114.1	5,567	-2.05%	大賣/鉅額交易
2022/09/12	6.6	24.36	18.3	24.42	24.41	-11.7	5,589	-0.21%
2022/09/08	14.4	23.55	4.8	23.53	23.55	9.6	5,680	0.17%
2022/09/07	28.6	23.04	11.3	23.04	23.11	17.3	5,739	0.30%
2022/09/06	6.3	23.48	23	23.49	23.47	-16.6	5,867	-0.28%
2022/09/05	18.4	23.32	2.1	23.32	23.33	16.4	6,072	0.27%
2022/09/02	19.8	23.47	17.3	23.48	23.48	2.5	6,318	0.04%
2022/09/01	115.7	23.43	6.8	23.45	23.42	108.9	6,325	1.72%	大買/鉅額交易
2022/08/31	49.8	24.27	0.9	24.35	24.35	48.9	6,158	0.79%
2022/08/30	72.5	24.45	8	24.48	24.52	64.5	6,060	1.06%
2022/08/29	127.1	24.38	32	24.49	24.51	95.1	6,005	1.58%	大買/
2022/08/26	2.3	26.01	21.7	26.03	25.97	-19.4	5,882	-0.33%
2022/08/25	3.7	25.26	6	25.27	25.28	-2.3	5,858	-0.04%
2022/08/24	8.3	25.10	19.3	25.14	25.14	-11	5,872	-0.19%
2022/08/23	49.2	25.06	7.9	25.07	25.03	41.3	5,918	0.70%
2022/08/22	22.4	25.72	18.2	25.71	25.72	4.2	6,062	0.07%
2022/08/19	0	0.00	37.4	26.49	26.45	-37.4	6,193	-0.60%
2022/08/18	26.8	25.95	6.5	25.97	26.00	20.3	6,235	0.33%
2022/08/17	4.2	26.56	16	26.55	26.56	-11.8	6,276	-0.19%
2022/08/16	35	26.77	15	26.75	26.75	20	6,374	0.31%
2022/08/15	9.2	26.62	42.8	26.63	26.65	-33.6	6,393	-0.53%
2022/08/12	9.3	25.99	4.3	26.01	26.05	4.9	6,367	0.08%
2022/08/11	12	26.09	73	26.09	26.13	-61	6,484	-0.94%
2022/08/10	54.6	25.09	9	25.08	25.07	45.6	6,584	0.69%
2022/08/09	13.4	26.25	26.3	26.23	26.26	-12.9	6,520	-0.20%
2022/08/08	8	26.59	9.6	26.60	26.67	-1.6	6,621	-0.02%
2022/08/05	1.2	26.84	77.1	26.85	26.86	-75.9	6,648	-1.14%
2022/08/04	2.1	26.50	84.4	26.48	26.46	-82.3	6,731	-1.22%
2022/08/03	7.4	25.71	23.1	25.72	25.74	-15.7	6,651	-0.24%
2022/08/02	2.8	25.83	29.4	25.82	25.82	-26.6	6,769	-0.39%
2022/08/01	1	25.64	26.5	25.65	25.66	-25.5	6,697	-0.38%
2022/07/29	1.2	25.48	44.1	25.52	25.48	-42.9	6,720	-0.64%
2022/07/28	23.5	25.08	123.6	25.11	25.08	-100	6,683	-1.50%	大賣/
2022/07/27	20.4	24.42	8.5	24.37	24.46	11.9	6,625	0.18%
2022/07/26	8.7	24.45	8.3	24.47	24.43	0.5	6,608	0.01%
2022/07/25	9.1	24.62	48.6	24.56	24.63	-39.5	6,702	-0.59%
2022/07/22	7.4	25.03	28.6	25.07	25.05	-21.2	6,714	-0.32%
2022/07/21	16.3	24.80	80.7	24.81	24.87	-64.4	6,768	-0.95%
2022/07/20	5.2	24.40	133.4	24.40	24.34	-128.2	6,658	-1.93%	大賣/鉅額交易
2022/07/19	3.5	23.38	39	23.36	23.35	-35.5	6,578	-0.54%
2022/07/18	27.5	23.47	146.7	23.49	23.57	-119.2	6,644	-1.79%	大賣/鉅額交易
2022/07/15	1.4	22.99	56.1	22.87	22.95	-54.7	6,609	-0.83%
2022/07/14	21.3	22.37	12.6	22.37	22.34	8.7	6,669	0.13%
2022/07/13	7	22.30	4	22.32	22.35	3	6,722	0.05%
2022/07/12	8.2	21.98	17.2	22.00	22.01	-9	6,842	-0.13%
2022/07/11	8.2	22.39	10.1	22.39	22.36	-1.9	6,958	-0.03%
2022/07/08	14.4	22.42	101.8	22.45	22.40	-87.4	7,035	-1.24%	大賣/
2022/07/07	6.2	21.67	12.2	21.75	21.89	-6	7,187	-0.08%
2022/07/06	12.5	21.50	12.4	21.49	21.40	0.1	7,309	0.00%
2022/07/05	2.1	21.43	3.8	21.39	21.47	-1.7	7,490	-0.02%
2022/07/04	71.9	21.18	11.2	21.18	21.19	60.7	7,532	0.81%
2022/07/01	139.8	21.85	23.8	21.90	21.81	116	7,710	1.50%	大買/鉅額交易
2022/06/30	94.9	22.29	11.1	22.28	22.23	83.8	7,923	1.06%
2022/06/29	16.3	22.87	23.1	22.87	22.93	-6.8	7,942	-0.09%
2022/06/28	6.3	23.35	34.5	23.33	23.36	-28.3	8,041	-0.35%
2022/06/27	9.9	23.38	12.6	23.39	23.46	-2.7	8,176	-0.03%
2022/06/24	24.1	22.61	13	22.73	22.76	11.1	8,166	0.14%
2022/06/23	14.3	22.58	5.5	22.65	22.62	8.8	8,257	0.11%
2022/06/22	22.1	22.69	83.1	22.68	22.60	-61	8,539	-0.71%
2022/06/21	39.9	22.71	5.8	22.68	22.75	34.1	8,482	0.40%
2022/06/20	24.9	22.43	7	22.42	22.37	17.9	8,474	0.21%
2022/06/17	178.6	22.49	19.2	22.47	22.57	159.4	8,455	1.89%	大買/鉅額交易
2022/06/16	22.6	23.77	143.4	23.71	23.59	-120.8	8,398	-1.44%	大賣/鉅額交易
2022/06/15	101.9	23.44	14.1	23.47	23.40	87.8	8,370	1.05%	大買/
2022/06/14	149.1	23.53	25.9	23.50	23.66	123.3	8,396	1.47%	大買/鉅額交易
2022/06/13	155.3	24.13	9	24.16	24.15	146.3	8,307	1.76%	大買/鉅額交易
2022/06/10	39.5	25.37	3	25.43	25.45	36.5	8,176	0.45%
2022/06/09	10.7	25.94	50	25.92	25.93	-39.3	8,223	-0.48%
2022/06/08	2	26.32	24	26.33	26.27	-22	8,246	-0.27%
2022/06/07	7.9	26.00	3	26.00	25.93	4.9	8,345	0.06%
2022/06/06	10.3	26.25	32.4	26.29	26.27	-22	8,449	-0.26%
2022/06/02	8.2	25.93	33.8	25.94	25.93	-25.6	8,628	-0.30%
2022/06/01	34.4	26.22	16.9	26.23	26.19	17.6	8,899	0.20%
2022/05/31	2.4	26.32	26.1	26.29	26.35	-23.7	9,120	-0.26%
2022/05/30	9	26.47	139.3	26.48	26.52	-130.3	9,207	-1.41%	大賣/鉅額交易
2022/05/27	6	25.40	74.4	25.42	25.40	-68.4	9,186	-0.75%
2022/05/26	30.5	24.53	11.2	24.56	24.43	19.3	9,207	0.21%
2022/05/25	46.6	24.55	1.7	24.60	24.63	44.9	9,375	0.48%
2022/05/24	85.3	24.70	15	24.70	24.64	70.3	9,759	0.72%
2022/05/23	31.4	25.22	26.6	25.16	25.21	4.8	9,762	0.05%
2022/05/20	14.1	25.20	24	25.19	25.23	-9.9	10,033	-0.10%
2022/05/19	114.2	24.99	17	25.12	25.12	97.2	10,173	0.96%	大買/
2022/05/18	16.1	26.22	96.5	26.21	26.15	-80.4	10,176	-0.79%
2022/05/17	23.5	25.39	4	25.38	25.45	19.5	10,140	0.19%
2022/05/16	7.1	25.43	85.6	25.64	25.43	-78.5	10,261	-0.76%
2022/05/13	11.1	24.81	20.5	24.82	24.90	-9.4	10,278	-0.09%
2022/05/12	65.9	24.54	16.2	24.49	24.39	49.7	10,472	0.47%
2022/05/11	14.1	25.09	15.1	25.09	25.22	-1.1	10,581	-0.01%
2022/05/10	75.7	24.72	25.3	24.59	24.93	50.4	10,653	0.47%
2022/05/09	34	25.39	8	25.42	25.46	25.9	10,620	0.24%
2022/05/06	66.2	25.83	25	25.88	25.90	41.2	10,633	0.39%
2022/05/05	33.2	26.92	75.4	26.92	26.93	-42.2	10,656	-0.40%
2022/05/04	17.1	26.23	37.7	26.23	26.27	-20.6	10,831	-0.19%
2022/05/03	29.8	25.94	33	26.00	26.04	-3.2	11,071	-0.03%
2022/04/29	14.3	25.83	61.6	25.84	25.90	-47.3	11,249	-0.42%
2022/04/28	29.9	25.10	25.8	25.18	25.24	4.1	11,499	0.04%
2022/04/27	88.1	24.78	23.4	24.82	24.94	64.8	11,701	0.55%
2022/04/26	30.5	25.82	126.2	25.85	25.85	-95.7	11,842	-0.81%	大賣/
2022/04/25	123	25.34	33.2	25.35	25.42	89.7	12,374	0.73%	大買/
2022/04/22	96.2	25.89	28.1	25.91	26.02	68.1	12,678	0.54%
2022/04/21	14.8	26.71	45.4	26.74	26.76	-30.6	12,988	-0.24%
2022/04/20	10.9	26.55	54.8	26.54	26.61	-44	13,140	-0.33%
2022/04/19	14.4	26.21	67.1	26.20	26.29	-52.7	13,140	-0.40%
2022/04/18	71.9	25.47	4.8	25.50	25.52	67.1	13,339	0.50%
2022/04/15	125.6	25.76	12	25.76	25.79	113.6	13,338	0.85%	大買/鉅額交易
2022/04/14	30.1	26.35	38.1	26.39	26.42	-8	13,283	-0.06%
2022/04/13	154.5	25.99	7.1	26.02	26.04	147.4	13,334	1.11%	大買/鉅額交易
2022/04/12	99.4	25.82	4.1	25.85	25.86	95.4	13,185	0.72%
2022/04/11	171.2	26.20	13.8	26.20	26.14	157.4	13,045	1.21%	大買/鉅額交易
2022/04/08	64.3	26.83	27.7	26.83	26.88	36.6	12,817	0.29%
2022/04/07	135.1	26.72	18.2	26.72	26.70	116.9	12,725	0.92%	大買/鉅額交易
2022/04/06	178	27.45	30.5	27.44	27.47	147.5	12,442	1.19%	大買/鉅額交易
2022/04/01	43.9	28.72	34.9	28.67	28.77	9	12,151	0.07%
2022/03/31	63.3	29.30	38.4	29.31	29.33	24.9	12,025	0.21%
2022/03/30	55.1	30.03	113.4	30.04	29.95	-58.4	11,894	-0.49%	大賣/
2022/03/29	17.8	29.47	21.4	29.48	29.49	-3.6	11,720	-0.03%
2022/03/28	11.5	29.15	32	29.13	29.18	-20.5	11,624	-0.18%
2022/03/25	21.9	29.12	228.9	29.13	29.19	-207	11,495	-1.80%	大賣/鉅額交易
2022/03/24	40.7	27.97	24	28.03	28.05	16.7	11,172	0.15%
2022/03/23	9.7	28.40	109.3	28.41	28.44	-99.6	11,147	-0.89%	大賣/
2022/03/22	6.1	28.11	58.1	28.10	28.11	-52	11,065	-0.47%
2022/03/21	47.8	28.06	103	28.07	28.03	-55.1	10,985	-0.50%	大賣/
2022/03/18	16.7	27.34	36	27.38	27.39	-19.3	10,813	-0.18%
2022/03/17	21.4	27.51	123	27.55	27.54	-101.6	10,727	-0.95%	大賣/鉅額交易
2022/03/16	17	26.30	70.6	26.31	26.45	-53.6	10,495	-0.51%
2022/03/15	74.7	25.46	5.6	25.48	25.49	69.1	10,331	0.67%
2022/03/14	30.5	26.16	7.2	26.10	26.18	23.3	10,184	0.23%
2022/03/11	40	26.35	3	26.38	26.27	37	10,068	0.37%
2022/03/10	47.5	26.87	65.2	26.90	26.79	-17.7	9,995	-0.18%
2022/03/09	25.9	26.04	17.8	26.06	26.20	8.1	9,859	0.08%
2022/03/08	104.4	25.49	62.2	25.49	25.38	42.2	9,736	0.43%	大買/
2022/03/07	166.3	26.17	37.7	26.15	26.28	128.6	9,522	1.35%	大買/鉅額交易
2022/03/04	130.1	27.00	10.5	27.02	27.06	119.6	9,231	1.30%	大買/鉅額交易
2022/03/03	25.3	27.67	94.4	27.67	27.68	-69	8,982	-0.77%
2022/03/02	116.8	27.06	19	27.08	27.14	97.8	8,834	1.11%	大買/
2022/03/01	82.8	27.82	52.3	27.73	27.83	30.6	8,625	0.35%
2022/02/25	171.8	27.24	93.7	27.30	27.29	78	8,430	0.93%	大買/
2022/02/24	296.3	26.38	86.3	26.16	26.17	210	8,204	2.56%	大買/鉅額交易
2022/02/23	24.8	27.31	47.2	27.34	27.38	-22.4	7,741	-0.29%
2022/02/22	195.1	27.01	21.1	27.01	26.95	174	7,616	2.28%	大買/鉅額交易
2022/02/21	114.4	27.51	13.5	27.54	27.58	100.9	7,299	1.38%	大買/
2022/02/18	120.1	27.91	18.6	27.91	28.04	101.5	7,099	1.43%	大買/鉅額交易
2022/02/17	41	28.56	44.5	28.49	28.46	-3.5	6,972	-0.05%
2022/02/16	191.2	28.53	86.8	28.53	28.59	104.4	6,850	1.52%	大買/鉅額交易
2022/02/15	99.4	27.37	7.4	27.39	27.37	92	6,708	1.37%
2022/02/14	330.6	27.35	28	27.34	27.40	302.6	6,549	4.62%	大買/鉅額交易
2022/02/11	304.7	28.58	10	28.55	28.45	294.7	6,284	4.69%	大買/鉅額交易
2022/02/10	69.9	29.34	70.9	29.33	29.38	-1	6,000	-0.02%
2022/02/09	87.3	28.58	29.1	28.51	28.67	58.3	5,874	0.99%
2022/02/08	43.7	28.00	39.4	28.01	27.98	4.3	5,766	0.08%
2022/02/07	95.1	27.85	24.4	27.89	28.02	70.8	5,679	1.25%
2022/01/26	82.3	27.14	48.3	27.11	27.36	34	5,532	0.62%
2022/01/25	175.3	27.68	15.2	27.69	27.51	160.2	5,228	3.06%	大買/鉅額交易
2022/01/24	74	27.82	16.8	27.81	27.94	57.2	4,885	1.17%
2022/01/21	325.7	28.04	135.3	28.02	28.03	190.4	4,604	4.14%	大買/大賣/鉅額交易
2022/01/20	150	29.09	55.3	29.10	29.18	94.8	4,220	2.25%	大買/
2022/01/19	254.9	29.94	47.6	29.98	29.91	207.4	3,963	5.23%	大買/鉅額交易
2022/01/18	375.2	31.36	50.1	31.23	31.02	325.1	3,596	9.04%	大買/鉅額交易
2022/01/17	389.2	34.47	182.5	34.38	34.61	206.7	3,006	6.87%	大買/大賣/鉅額交易
2022/01/14	333.6	33.53	3	33.50	33.70	330.6	2,525	13.09%	大買/鉅額交易
2022/01/13	284.3	34.21	3.2	34.19	34.14	281.1	2,111	13.32%	大買/鉅額交易
2022/01/12	128.3	34.04	7	34.01	34.06	121.3	1,884	6.44%	大買/鉅額交易
2022/01/11	133.1	33.48	3	33.49	33.50	130.1	1,728	7.52%	大買/鉅額交易
2022/01/10	77.5	33.56	4	33.57	33.71	73.5	1,435	5.12%
2022/01/07	62.5	34.41	13.4	34.44	34.37	49	1,298	3.77%
2022/01/06	95.5	34.12	6.1	34.01	34.00	89.3	1,192	7.49%
2022/01/05	68.5	35.03	0	0.00	35.00	68.5	1,036	6.61%
2022/01/04	30.1	35.31	1.6	35.29	35.33	28.5	936	3.05%
2022/01/03	0	34.94	0	0.00	34.84	0	871	0.00%
2021/12/30	0.4	34.98	0	0.00	34.98	0.4	856	0.05%
2021/12/29	0.1	35.10	1	35.03	35.05	-0.9	844	-0.10%
2021/12/28	1.1	35.28	5.6	35.26	35.28	-4.5	847	-0.53%
2021/12/24	9	34.50	2	34.47	34.50	7	835	0.84%
2021/12/23	0	34.18	1	34.17	34.17	-1	844	-0.11%
2021/12/22	0	33.85	5.2	33.84	33.84	-5.2	850	-0.61%
2021/12/21	2.4	33.33	3	33.30	33.38	-0.6	836	-0.07%
2021/12/20	8.9	32.92	0	0.00	32.86	8.9	803	1.11%
2021/12/17	15.8	33.28	0	0.00	33.29	15.8	786	2.01%
2021/12/16	0	34.62	8	34.64	34.72	-8	745	-1.07%
2021/12/15	2.2	33.56	0	0.00	33.56	2.2	742	0.30%
2021/12/14	2.5	33.72	1	33.70	33.71	1.5	751	0.20%
2021/12/13	0	34.60	0.3	34.52	34.55	-0.3	751	-0.04%
2021/12/10	0.8	34.44	1	34.28	34.26	-0.2	751	-0.03%
2021/12/09	2	34.77	1	34.79	34.74	1	755	0.14%
2021/12/08	2	35.08	42.3	35.07	35.09	-40.3	767	-5.25%
2021/12/07	0	0.00	1	33.66	33.66	-1	746	-0.13%
2021/12/06	10	33.45	4.5	33.47	33.52	5.5	752	0.73%
2021/12/03	2	33.57	4	33.58	33.70	-2	742	-0.27%
2021/12/02	1.2	33.77	0	0.00	33.75	1.2	728	0.16%
2021/12/01	4	34.17	0	0.00	34.24	4	707	0.57%
2021/11/30	4	34.43	5.2	34.42	34.28	-1.2	704	-0.18%
2021/11/29	17	33.62	2.3	33.60	33.58	14.7	699	2.10%
2021/11/26	6.1	33.99	8	33.88	33.89	-1.9	678	-0.28%
2021/11/25	7	34.18	0.1	34.15	34.18	6.9	686	1.01%
2021/11/24	0	33.84	2	33.83	33.83	-2	691	-0.29%
2021/11/23	1	33.95	3.5	33.96	33.91	-2.5	690	-0.36%
2021/11/22	2	34.62	2.1	34.64	34.62	-0.1	680	-0.01%
2021/11/19	2	34.51	2.4	34.40	34.49	-0.4	680	-0.06%
2021/11/18	0	34.09	0	34.09	34.01	0	682	0.00%
2021/11/17	4	34.12	3.3	34.12	34.15	0.7	667	0.10%
2021/11/16	1.2	33.56	1	33.55	33.52	0.2	670	0.02%
2021/11/15	0.1	33.55	2	33.51	33.51	-1.9	665	-0.29%
2021/11/12	0	0.00	1.1	33.30	33.37	-1.1	674	-0.16%
2021/11/11	3.1	32.66	1.2	32.49	32.69	1.9	658	0.29%
2021/11/10	6.1	33.17	21.3	33.19	33.16	-15.2	650	-2.34%
2021/11/09	19.1	33.46	14.1	33.42	33.47	5	643	0.78%
2021/11/08	5	33.06	6.7	33.08	33.09	-1.6	636	-0.26%
2021/11/05	15	32.83	7.6	32.81	32.85	7.4	624	1.18%
2021/11/04	3	31.76	20.4	31.80	31.80	-17.4	619	-2.81%
2021/11/03	16	31.31	6.3	31.27	31.29	9.7	622	1.56%
2021/11/02	1	30.80	17.1	30.80	30.80	-16.1	621	-2.59%
2021/11/01	0	0.00	1.7	30.54	30.46	-1.7	625	-0.27%
2021/10/29	0	0.00	2.2	30.14	30.13	-2.2	628	-0.34%
2021/10/28	0	29.76	1	29.80	29.79	-1	630	-0.16%
2021/10/27	0	0.00	22	29.75	29.80	-22	654	-3.36%
2021/10/26	0	0.00	3.2	29.99	29.98	-3.2	681	-0.47%
2021/10/21	1	29.75	28	29.66	29.64	-27	708	-3.81%
2021/10/20	1	29.84	13.1	29.83	29.78	-12.1	710	-1.70%
2021/10/19	0	0.00	2.1	29.60	29.58	-2.1	718	-0.29%
2021/10/18	13	29.40	16.2	29.39	29.35	-3.2	737	-0.43%
2021/10/15	5	29.41	5	29.39	29.45	0	749	0.00%
2021/10/14	4	28.58	0	28.70	28.63	4	742	0.54%
2021/10/13	0.1	28.42	0	0.00	28.43	0.1	761	0.01%
2021/10/12	3	28.72	2	28.70	28.74	1	774	0.13%
2021/10/08	0	29.19	0.2	29.55	29.12	-0.1	777	-0.02%
2021/10/07	0	0.00	1.1	28.98	28.98	-1.1	771	-0.14%
2021/10/06	6.1	28.48	2	28.51	28.51	4.1	772	0.53%
2021/10/05	7	28.19	0	0.00	28.34	7	776	0.90%
2021/10/04	32.1	28.80	0	0.00	28.81	32.1	778	4.12%
2021/10/01	16.6	28.73	0	0.00	28.72	16.6	783	2.12%
2021/09/30	5	29.02	0	0.00	29.15	5	786	0.64%
2021/09/29	20.5	29.28	0.1	29.35	29.28	20.4	774	2.64%
2021/09/28	1.1	30.18	0	0.00	30.18	1.1	758	0.14%
2021/09/27	0	30.30	3	30.40	30.37	-3	775	-0.38%
2021/09/24	1	30.26	2	30.29	30.25	-1	779	-0.13%
2021/09/23	2	30.01	1	30.00	30.01	1	788	0.12%
2021/09/22	19.1	29.50	0	0.00	29.57	19.1	809	2.36%
2021/09/17	8	30.38	17.2	30.39	30.43	-9.2	809	-1.14%
2021/09/16	0	0.00	1	30.34	30.28	-1	814	-0.13%
2021/09/15	0	30.19	0.1	30.20	30.18	-0.1	807	-0.01%
2021/09/14	3	30.23	8.1	30.20	30.22	-5.1	814	-0.62%
2021/09/13	0	29.88	18.1	29.95	29.88	-18.1	812	-2.23%
2021/09/10	1	29.74	1.7	29.75	29.74	-0.7	823	-0.08%
2021/09/09	2	29.54	29.4	29.55	29.51	-27.4	842	-3.25%
2021/09/08	1	29.92	1	29.97	29.94	0	849	0.00%
2021/09/07	0.1	29.95	18	30.00	30.00	-17.9	852	-2.10%
2021/09/06	5	30.00	55.1	29.99	29.99	-50.1	876	-5.71%
2021/09/03	0	0.00	5.1	29.94	29.97	-5.1	885	-0.58%
2021/09/02	0.7	29.91	0	0.00	29.82	0.7	887	0.08%
2021/09/01	0	0.00	2.1	30.08	30.08	-2.1	897	-0.24%
2021/08/31	1	30.26	55.9	30.26	30.37	-54.9	911	-6.03%
2021/08/30	9.1	30.22	13.3	30.22	30.23	-4.3	913	-0.47%
2021/08/27	0	0.00	1	29.80	29.76	-1	939	-0.11%
2021/08/26	0.2	29.63	1	29.72	29.70	-0.8	956	-0.09%
2021/08/24	8	29.55	1.4	29.57	29.57	6.6	986	0.67%
2021/08/23	0	28.93	1	28.98	28.99	-1	992	-0.10%
2021/08/20	0	0.00	1	28.66	28.60	-1	1,021	-0.10%
2021/08/19	11	28.43	0	0.00	28.38	11	1,054	1.04%
2021/08/18	10	28.73	0	0.00	28.86	10	1,070	0.93%
2021/08/17	8	29.20	0	0.00	29.16	8	1,093	0.73%
2021/08/16	26	29.30	2	29.32	29.36	24	1,097	2.19%
2021/08/13	9.2	29.14	1.1	29.16	29.14	8.1	1,120	0.72%
2021/08/11	1	29.58	1	29.54	29.54	0	1,170	0.00%
2021/08/10	0.1	29.80	0.1	29.84	29.85	0	1,196	0.00%
2021/08/09	1	29.88	0	0.00	29.86	1	1,207	0.08%
2021/08/06	0	0.00	7	30.09	30.06	-7	1,221	-0.57%
2021/08/05	0	0.00	3.9	30.13	30.13	-3.9	1,271	-0.30%
2021/08/04	1	29.91	0.3	29.84	29.90	0.7	1,324	0.05%
2021/08/03	0	0.00	26.1	29.76	29.81	-26.1	1,375	-1.89%
2021/08/02	0	0.00	11.1	29.69	29.76	-11.1	1,390	-0.80%
2021/07/30	1	29.01	2.1	29.11	29.07	-1.1	1,393	-0.08%
2021/07/29	0	0.00	9	28.87	28.91	-9	1,386	-0.65%
2021/07/28	2.2	28.44	0	0.00	28.42	2.2	1,419	0.15%
2021/07/27	23.3	28.93	0	0.00	28.90	23.3	1,453	1.60%
2021/07/26	1.5	29.03	4	29.04	29.05	-2.5	1,482	-0.17%
2021/07/23	1	28.82	3.2	28.81	28.83	-2.2	1,498	-0.14%
2021/07/22	0.3	29.01	0.2	29.08	28.94	0.1	1,507	0.00%
2021/07/21	1	28.26	5.6	28.29	28.31	-4.5	1,519	-0.30%
2021/07/20	4	28.10	0.5	28.20	28.11	3.5	1,525	0.23%
2021/07/19	17.3	27.95	3	27.98	28.00	14.3	1,540	0.93%
2021/07/16	7	28.46	1	28.35	28.54	6	1,540	0.39%
2021/07/15	1	29.10	0	0.00	29.15	1	1,551	0.06%
2021/07/14	0.6	29.21	0	0.00	29.19	0.6	1,582	0.04%
2021/07/13	0.3	29.37	0.2	29.36	29.35	0.1	1,607	0.00%
2021/07/12	0.5	28.88	2.3	29.12	29.02	-1.9	1,606	-0.12%
2021/07/09	2.1	28.50	2	28.48	28.57	0.1	1,610	0.00%
2021/07/08	1.1	28.89	0	0.00	28.90	1.1	1,607	0.07%
2021/07/07	0	0.00	2.9	29.26	29.29	-2.9	1,602	-0.18%
2021/07/06	0.2	29.21	1.2	29.22	29.23	-1	1,595	-0.06%
2021/07/05	12.6	29.26	0	0.00	29.20	12.6	1,609	0.78%
2021/07/02	3	29.06	0	0.00	29.08	3	1,617	0.19%
2021/07/01	0	0.00	2	29.41	29.40	-2	1,609	-0.12%
2021/06/30	0.6	29.44	2.9	29.50	29.52	-2.4	1,652	-0.14%
2021/06/29	0	0.00	22.4	29.16	29.17	-22.4	1,676	-1.34%
2021/06/28	1	28.61	0.2	28.92	28.63	0.8	1,657	0.05%
2021/06/25	4	28.70	2.2	28.70	28.68	1.8	1,655	0.11%
2021/06/23	0	0.00	10.2	28.29	28.28	-10.2	1,692	-0.60%
2021/06/22	0	0.00	16.4	28.03	28.02	-16.4	1,702	-0.96%
2021/06/21	3	27.79	4	27.79	27.83	-1	1,710	-0.06%
2021/06/18	10	28.41	8.1	28.42	28.41	1.9	1,714	0.11%
2021/06/17	0.1	27.90	1	27.90	27.97	-1	1,719	-0.06%
2021/06/16	1	28.12	0	0.00	28.15	1	1,738	0.06%
2021/06/15	0	0.00	1.9	28.38	28.40	-1.9	1,762	-0.11%
2021/06/11	0	0.00	2.1	27.92	27.94	-2.1	1,774	-0.12%
2021/06/10	1	27.72	1	27.70	27.72	0	1,789	0.00%
2021/06/09	2	27.72	0	0.00	27.76	2	1,802	0.11%
2021/06/08	1	27.95	6.4	27.97	27.96	-5.4	1,830	-0.29%
2021/06/07	1.1	27.91	1.6	27.96	27.97	-0.4	1,850	-0.02%
2021/06/04	3.1	27.40	4	27.31	27.51	-0.9	1,877	-0.05%
2021/06/03	2.4	27.84	3.3	27.86	27.86	-0.9	1,894	-0.05%
2021/06/02	1	27.55	7	27.59	27.60	-6	1,934	-0.31%
2021/06/01	0	27.70	0	0.00	27.67	0	2,006	0.00%
2021/05/31	1.2	27.73	4	27.75	27.72	-2.8	2,046	-0.13%
2021/05/28	0.2	27.55	33	27.62	27.64	-32.8	2,057	-1.60%
2021/05/27	4.1	27.37	18	27.37	27.39	-13.9	2,074	-0.67%
2021/05/26	1.1	27.50	20.3	27.52	27.53	-19.2	2,125	-0.91%
2021/05/25	7.1	27.47	12.9	27.46	27.50	-5.8	2,128	-0.27%
2021/05/24	10	26.89	6	26.92	26.90	4	2,132	0.19%
2021/05/21	1.1	27.08	18	27.00	27.02	-16.9	2,167	-0.78%
2021/05/20	0.1	26.31	0	0.00	26.33	0.1	2,158	0.00%
2021/05/19	13	25.77	0.1	25.82	25.75	12.9	2,146	0.60%
2021/05/18	2.1	26.24	0.3	26.26	26.32	1.8	2,144	0.08%
2021/05/17	4.1	26.25	5.1	26.28	26.31	-1.1	2,156	-0.05%
2021/05/14	3	25.71	6.2	25.69	25.75	-3.2	2,144	-0.15%
2021/05/13	31.9	25.34	12.3	25.36	25.29	19.6	2,156	0.91%
2021/05/12	9.7	26.08	6.6	26.09	26.12	3.1	2,115	0.15%
2021/05/11	34	26.08	10	26.07	26.11	24	2,071	1.16%
2021/05/10	13.6	27.31	0	0.00	27.25	13.6	2,029	0.67%
2021/05/07	4	27.24	0	0.00	27.26	4	2,048	0.20%
2021/05/06	7	26.94	0	0.00	26.96	7	2,066	0.34%
2021/05/05	4.6	26.88	0.6	26.91	26.84	4	2,061	0.19%
2021/05/04	13.2	27.14	0	0.00	27.16	13.2	2,025	0.65%
2021/05/03	16.4	27.63	21.3	27.58	27.58	-4.9	1,991	-0.25%
2021/04/29	1	28.22	1	28.28	28.27	0	1,966	0.00%
2021/04/28	1	28.47	0.5	28.69	28.48	0.5	1,956	0.03%
2021/04/27	0.2	28.50	2.1	28.59	28.70	-1.9	1,950	-0.10%
2021/04/26	0.3	28.35	4.1	28.26	28.29	-3.9	1,933	-0.20%
2021/04/23	2	28.00	7	27.91	28.00	-5	1,933	-0.26%
2021/04/22	13	28.35	5	28.32	28.35	8	1,964	0.41%
2021/04/21	17.4	27.71	0	27.81	27.72	17.4	1,960	0.89%
2021/04/20	5.5	28.22	1.6	28.24	28.22	3.8	1,937	0.20%
2021/04/19	1	28.87	0	0.00	28.88	1	1,925	0.05%
2021/04/16	0.1	29.03	7.6	29.11	29.15	-7.5	1,911	-0.39%
2021/04/15	2.1	28.80	5	28.82	28.87	-2.9	1,943	-0.15%
2021/04/14	3.1	29.09	11	29.11	29.10	-7.9	1,946	-0.41%
2021/04/13	2	29.14	2	29.09	29.09	0	1,964	0.00%
2021/04/12	0	29.41	2.1	29.38	29.38	-2.1	1,974	-0.11%
2021/04/09	1	29.45	5.3	29.52	29.43	-4.3	1,978	-0.22%
2021/04/08	0.1	29.30	1.3	29.33	29.36	-1.2	1,969	-0.06%
2021/04/07	0.2	29.13	2.1	29.14	29.20	-1.9	1,959	-0.10%
2021/04/06	0	0.00	10.4	29.47	29.42	-10.4	1,951	-0.53%
2021/04/01	0	0.00	11.8	28.04	28.12	-11.8	1,908	-0.62%
2021/03/31	2	27.35	0	0.00	27.29	2	1,872	0.11%
2021/03/30	0.1	27.40	0	0.00	27.44	0.1	1,870	0.00%
2021/03/29	3	27.53	66.2	27.53	27.41	-63.2	1,874	-3.37%
2021/03/25	18	26.64	5	26.65	26.69	13	1,833	0.71%
2021/03/24	0.2	27.13	7.1	27.12	27.14	-6.9	1,822	-0.38%
2021/03/23	0.1	27.40	17	27.40	27.35	-17	1,814	-0.93%
2021/03/22	0	0.00	4.4	27.00	26.97	-4.4	1,793	-0.25%
2021/03/19	52.3	26.75	18	26.77	26.70	34.3	1,781	1.92%
2021/03/18	1.1	27.62	3.4	27.58	27.58	-2.3	1,750	-0.13%
2021/03/17	0	0.00	14.2	27.20	27.20	-14.2	1,744	-0.81%
2021/03/16	1	26.92	4.1	26.91	26.91	-3.1	1,732	-0.18%
2021/03/15	6.1	26.36	2	26.46	26.35	4.1	1,714	0.24%
2021/03/12	1	26.42	9	26.49	26.48	-8	1,710	-0.47%
2021/03/11	10.2	25.86	1	25.81	25.90	9.2	1,682	0.55%
2021/03/10	8.5	25.88	5	25.87	25.95	3.5	1,665	0.21%
2021/03/09	10.2	24.92	33	24.74	25.08	-22.8	1,641	-1.39%
2021/03/08	2.1	25.51	4	25.48	25.44	-1.9	1,600	-0.12%
2021/03/05	24.7	24.88	0.5	24.88	25.04	24.2	1,560	1.55%
2021/03/04	19.6	26.19	2	26.17	26.20	17.6	1,473	1.19%
2021/03/03	1	27.19	1	27.06	27.18	0	1,424	0.00%
2021/03/02	17	27.72	13.3	27.68	27.53	3.8	1,402	0.27%
2021/02/26	54.7	26.47	22	26.45	26.45	32.7	1,360	2.40%
2021/02/25	2	27.77	10	27.77	27.77	-8	1,283	-0.62%
2021/02/24	7.2	27.03	0.3	27.04	27.01	7	1,269	0.55%
2021/02/23	18.2	27.48	0.5	27.60	27.53	17.7	1,233	1.44%
2021/02/22	1.1	28.23	10.2	28.10	28.16	-9.1	1,195	-0.76%
2021/02/19	0.1	27.70	0	0.00	27.68	0.1	1,182	0.00%
2021/02/18	13.1	28.00	3	27.98	27.87	10.2	1,179	0.86%
2021/02/17	1.3	28.26	15.3	28.26	28.38	-14	1,162	-1.21%
2021/02/05	0.1	26.50	1.3	26.49	26.50	-1.2	1,128	-0.11%
2021/02/04	11.4	26.27	0	0.00	26.17	11.4	1,139	1.00%
2021/02/03	0	26.87	4	26.81	26.82	-4	1,133	-0.35%
2021/02/02	1	26.58	0	0.00	26.56	1	1,138	0.09%
2021/02/01	0	0.00	0.1	25.52	25.63	-0.1	1,144	-0.01%
2021/01/29	3	25.93	3	25.78	25.66	0	1,153	0.00%
2021/01/28	19	25.55	26	25.60	25.58	-7	1,141	-0.61%
2021/01/27	30.1	26.79	1	26.84	26.80	29.1	1,141	2.55%
2021/01/26	9.2	27.11	1.6	26.98	26.99	7.6	1,136	0.67%
2021/01/22	1	27.54	3.1	27.46	27.45	-2.1	1,133	-0.19%
2021/01/21	9	27.37	3	27.42	27.49	6	1,137	0.53%
2021/01/20	1	27.17	6	27.20	27.20	-5	1,152	-0.43%
2021/01/19	0	0.00	2	26.46	26.60	-2	1,147	-0.17%
2021/01/18	3	26.50	1	26.47	26.55	2	1,142	0.18%
2021/01/15	2	26.99	3	26.96	26.90	-1	1,142	-0.09%
2021/01/14	2	26.68	1	26.65	26.61	1	1,094	0.09%
2021/01/13	3	26.59	6	26.57	26.60	-3	1,116	-0.27%
2021/01/12	0	0.00	10	26.43	26.35	-10	1,112	-0.90%
2021/01/11	0.5	26.18	2.1	26.12	26.14	-1.6	1,092	-0.14%
2021/01/08	0	0.00	17	26.11	26.25	-17	1,088	-1.56%
2021/01/07	0	0.00	10	25.20	25.21	-10	1,066	-0.94%
2021/01/06	1	25.10	9	25.22	25.07	-8	1,059	-0.75%
2021/01/05	7	24.96	0	0.00	24.96	7	1,053	0.66%
2021/01/04	0	0.00	5	25.05	25.11	-5	1,049	-0.48%
2020/12/29	5	24.79	1.4	24.80	24.79	3.6	1,068	0.34%
2020/12/28	0.2	24.80	0	0.00	24.85	0.2	1,066	0.02%
2020/12/24	0.2	24.69	0	0.00	24.54	0.2	1,085	0.02%
2020/12/23	0	0.00	1	24.61	24.63	-1	1,079	-0.09%
2020/12/22	1	24.73	3	24.69	24.64	-2	1,083	-0.18%
2020/12/21	0	0.00	2	24.87	24.92	-2	1,098	-0.18%
2020/12/18	5	24.89	3	24.89	24.87	2	1,103	0.18%
2020/12/17	0.2	24.93	0	0.00	24.96	0.2	1,102	0.02%
2020/12/16	4.1	24.90	0	0.00	24.94	4.1	1,127	0.36%
2020/12/15	5.3	24.54	0.2	24.45	24.54	5.1	1,121	0.46%
2020/12/14	1	24.40	2.1	24.38	24.39	-1.1	1,127	-0.10%
2020/12/11	2.2	24.45	1	24.46	24.46	1.2	1,137	0.11%
2020/12/10	13.2	24.71	4	24.69	24.70	9.2	1,122	0.82%
2020/12/09	2	25.38	0.1	25.27	25.42	1.9	1,109	0.18%
2020/12/08	1	25.23	2	25.20	25.26	-1	1,109	-0.09%
2020/12/07	2.5	25.13	0	0.00	25.10	2.5	1,110	0.23%
2020/12/04	1.1	24.65	0	0.00	24.62	1.1	1,133	0.09%
2020/12/02	0	0.00	1	24.54	24.60	-1	1,131	-0.09%
2020/12/01	1	24.30	1	24.29	24.35	0	1,171	0.00%
2020/11/30	23	23.88	0	0.00	23.83	23	1,165	1.97%
2020/11/27	0	23.60	0	0.00	23.66	0	1,166	0.00%
2020/11/26	0	23.71	0	0.00	23.71	0	1,172	0.00%
2020/11/25	0	23.73	0	0.00	23.73	0	1,175	0.00%
2020/11/24	41	23.62	0.3	23.60	23.65	40.7	1,177	3.45%
2020/11/23	1	23.29	0	0.00	23.30	1	1,186	0.08%
2020/11/20	1	23.22	0	0.00	23.26	1	1,178	0.08%
2020/11/19	1	22.92	1.1	22.94	22.93	-0.1	1,181	0.00%
2020/11/18	0	0.00	0	23.14	23.16	0	1,178	0.00%
2020/11/17	1	23.31	3	23.24	23.19	-2	1,197	-0.17%
2020/11/16	5	23.04	1.9	23.00	23.07	3.1	1,195	0.26%
2020/11/12	2	22.73	1	22.64	22.72	1	1,183	0.08%
2020/11/11	1	22.04	0	0.00	22.22	1	1,160	0.09%
2020/11/10	1.1	22.70	78	22.63	22.60	-76.9	1,138	-6.76%
2020/11/09	1.1	23.38	62.4	23.41	23.52	-61.3	1,130	-5.42%
2020/11/06	0	0.00	43	22.39	22.40	-43	1,107	-3.88%
2020/11/05	2	21.96	1	22.10	22.05	1	1,081	0.09%
2020/11/04	1	21.47	6.1	21.09	21.38	-5.1	1,062	-0.48%
2020/11/03	1	20.70	0	0.00	20.80	1	1,020	0.10%
2020/11/02	3	20.52	13.1	20.54	20.58	-10.1	1,013	-0.99%
2020/10/30	4	20.55	0	0.00	20.52	4	1,021	0.39%
2020/10/29	4	20.49	2	20.46	20.55	2	1,009	0.20%
2020/10/28	6.1	20.99	0.4	21.17	20.95	5.7	1,002	0.57%
2020/10/27	0.2	21.20	0	0.00	21.18	0.2	991	0.02%
2020/10/26	3.1	21.45	1	21.48	21.45	2.1	1,004	0.20%
2020/10/23	0	0.00	1	21.58	21.56	-1	1,001	-0.10%
2020/10/22	1.1	21.57	0	0.00	21.62	1.1	1,029	0.11%
2020/10/21	0.3	21.94	0	0.00	21.94	0.3	1,049	0.03%
2020/10/20	0.1	21.86	0	0.00	21.87	0.1	1,052	0.01%
2020/10/19	0	0.00	18	22.08	22.10	-18	1,049	-1.72%
2020/10/16	0	0.00	1	22.06	22.09	-1	1,054	-0.09%
2020/10/15	0.1	21.97	0	0.00	22.00	0.1	1,058	0.00%
2020/10/14	0	0.00	1	22.25	22.22	-1	1,048	-0.10%
2020/10/13	0	0.00	6	22.10	22.14	-6	1,047	-0.57%
2020/10/12	5	21.88	15	21.87	21.93	-10	1,032	-0.97%
2020/10/08	1	21.29	3	21.31	21.26	-2	1,025	-0.20%
2020/10/07	0.1	20.93	1	20.95	20.93	-0.9	1,029	-0.09%
2020/10/06	5	20.98	4	21.00	20.97	1	1,041	0.10%
2020/10/05	2	20.62	0	0.00	20.64	2	1,058	0.19%
2020/09/30	1	20.70	0	0.00	20.56	1	1,067	0.09%
2020/09/29	4	20.74	1	20.80	20.70	3	1,063	0.28%
2020/09/25	0	0.00	3	20.09	20.06	-3	1,086	-0.28%
2020/09/24	10	19.76	1	19.72	19.75	9	1,090	0.83%
2020/09/22	1	19.98	2	20.00	19.96	-1	1,091	-0.09%
2020/09/21	3	19.94	0	0.00	19.92	3	1,105	0.27%
2020/09/17	3.1	20.16	0	0.00	20.25	3.1	1,113	0.28%
2020/09/16	5	20.69	0	0.00	20.69	5	1,108	0.45%
2020/09/11	2	20.10	1.4	20.10	20.12	0.6	1,100	0.06%
2020/09/10	1	20.20	2	20.23	20.26	-1	1,103	-0.09%
2020/09/09	14	19.95	0	0.00	20.00	14	1,128	1.24%
2020/09/08	1.1	20.68	0	0.00	20.67	1.1	1,111	0.10%
2020/09/07	4	20.60	0	0.00	20.57	4	1,137	0.35%
2020/09/04	10	20.88	0	0.00	20.91	10	1,136	0.88%
2020/09/03	0	0.00	1	22.14	22.13	-1	1,098	-0.09%
2020/09/02	1	21.60	0	0.00	21.64	1	1,094	0.09%
2020/09/01	1	21.26	1	21.28	21.27	0	1,100	0.00%
2020/08/28	2	20.83	0	20.90	20.89	2	1,138	0.18%
2020/08/27	0	0.00	2	21.02	20.98	-2	1,150	-0.17%
2020/08/24	1	20.63	8	20.62	20.64	-7	1,151	-0.61%
2020/08/21	0	0.00	4	20.62	20.58	-4	1,193	-0.34%
2020/08/20	1	20.56	1	20.48	20.48	0	1,179	0.00%
2020/08/19	1	20.80	0	0.00	20.80	1	1,186	0.08%
2020/08/18	2	20.84	0	0.00	20.84	2	1,205	0.17%
2020/08/17	0.1	20.60	0	0.00	20.73	0.1	1,224	0.00%
2020/08/14	1	20.74	0	0.00	20.74	1	1,255	0.08%
2020/08/13	0	0.00	5	20.78	20.77	-5	1,274	-0.40%
2020/08/12	1	20.21	6	20.23	20.21	-5	1,321	-0.38%
2020/08/10	0	0.00	2	20.33	20.46	-2	1,388	-0.14%
2020/08/07	1.1	20.50	1	20.53	20.53	0.1	1,419	0.01%
2020/08/05	6	20.66	1.1	20.55	20.55	4.9	1,455	0.34%
2020/08/04	0	0.00	1	20.36	20.39	-1	1,466	-0.07%
2020/08/03	0	0.00	1	20.05	20.05	-1	1,493	-0.07%
2020/07/31	0	0.00	14	20.06	20.05	-14	1,512	-0.92%
2020/07/30	0	0.00	2	19.68	19.67	-2	1,531	-0.13%
2020/07/29	1	19.28	2	19.33	19.29	-1	1,546	-0.06%
2020/07/28	2	19.55	18	19.53	19.45	-16	1,622	-0.99%
2020/07/27	0	0.00	0.2	19.20	19.18	-0.2	1,603	-0.01%
2020/07/24	4	19.31	0	0.00	19.26	4	1,599	0.25%
2020/07/23	0.2	19.63	0	0.00	19.73	0.2	1,573	0.01%
2020/07/22	3.1	19.71	1	19.67	19.70	2.1	1,594	0.13%
2020/07/21	0	0.00	1.1	19.80	19.82	-1.1	1,597	-0.07%
2020/07/20	0	0.00	1	19.35	19.33	-1	1,601	-0.06%
2020/07/17	0	0.00	3	19.34	19.30	-3	1,634	-0.18%
2020/07/16	3.2	19.32	0	0.00	19.26	3.2	1,669	0.19%
2020/07/15	3	19.40	2	19.43	19.40	1	1,698	0.06%
2020/07/14	11.1	19.22	0	0.00	19.20	11.1	1,762	0.63%
2020/07/13	2.1	19.50	3	19.51	19.56	-0.9	1,776	-0.05%
2020/07/10	1	19.42	1	19.42	19.37	0	1,793	0.00%
2020/07/09	1	19.20	18	19.23	19.21	-17	1,797	-0.95%
2020/07/08	2	19.00	1	19.02	19.01	1	1,797	0.06%
2020/07/07	0.2	19.04	0	0.00	19.12	0.2	1,795	0.01%
2020/07/06	0	0.00	4	18.91	18.96	-4	1,814	-0.22%
2020/07/03	0	0.00	4.1	18.70	18.69	-4.1	1,822	-0.22%
2020/07/02	2	18.54	0	0.00	18.58	2	1,837	0.11%
2020/07/01	0	0.00	39	18.71	18.66	-39	1,848	-2.11%
2020/06/29	8	18.14	1	18.09	18.07	7	1,857	0.38%
2020/06/24	0	0.00	2	18.70	18.71	-2	1,846	-0.11%
2020/06/22	1	18.50	0.5	18.51	18.49	0.5	1,950	0.02%
2020/06/19	6	18.57	1	18.55	18.56	5	2,001	0.25%
2020/06/18	0	0.00	1	18.45	18.53	-1	2,031	-0.05%
2020/06/17	0.4	18.46	0	0.00	18.46	0.4	2,025	0.02%
2020/06/16	3	18.33	6.8	18.28	18.47	-3.8	2,028	-0.19%
2020/06/15	1	17.78	50	17.75	17.54	-49	2,035	-2.41%
2020/06/12	12	17.89	3	17.76	17.94	9	2,028	0.44%
2020/06/11	22.4	18.72	1	18.54	18.48	21.4	2,029	1.05%
2020/06/10	0	0.00	3	18.91	18.88	-3	2,037	-0.15%
2020/06/09	25	18.78	2.8	18.77	18.80	22.2	2,113	1.05%
2020/06/08	3	18.88	6.6	18.86	18.83	-3.6	2,158	-0.17%
2020/06/05	6	18.48	2.3	18.46	18.47	3.7	2,166	0.17%
2020/06/04	8	18.25	7	18.30	18.27	1	2,170	0.05%
2020/06/03	2	17.91	1	17.93	17.92	1	2,192	0.05%
2020/06/02	20	17.50	7	17.53	17.49	13	2,218	0.59%
2020/06/01	10	17.55	3	17.55	17.55	7	2,232	0.31%
2020/05/29	0	0.00	1	17.23	17.27	-1	2,243	-0.04%
2020/05/28	3	17.43	1	17.58	17.53	2	2,291	0.09%
2020/05/27	0	0.00	10	17.43	17.41	-10	2,361	-0.42%
2020/05/26	13	17.43	11	17.40	17.47	2	2,436	0.08%
2020/05/25	10	17.20	12	17.21	17.23	-2	2,486	-0.08%
2020/05/22	8	16.98	0	0.00	16.94	8	2,504	0.32%
2020/05/21	1	17.36	3.6	17.35	17.36	-2.6	2,504	-0.10%
2020/05/20	0	0.00	36	16.96	16.99	-36	2,479	-1.45%
2020/05/19	10	16.76	70.3	16.81	16.89	-60.3	2,465	-2.45%
2020/05/18	11	16.32	0	0.00	16.34	11	2,410	0.46%
2020/05/15	0	0.00	7	16.51	16.52	-7	2,398	-0.29%
2020/05/14	18	16.15	26	16.23	16.15	-8	2,354	-0.34%
2020/05/13	33	16.50	0	0.00	16.57	33	2,317	1.42%
2020/05/12	8	16.81	0	0.00	16.83	8	2,294	0.35%
2020/05/11	30	16.97	11	16.97	16.91	19	2,280	0.83%
2020/05/08	0	0.00	0.1	16.65	16.65	-0.1	2,257	-0.01%
2020/05/07	0	0.00	11	16.28	16.35	-11	2,230	-0.49%
2020/05/06	4	16.04	1	15.97	16.14	3	2,202	0.14%
2020/05/05	4	15.95	20	15.95	15.95	-16	2,172	-0.74%
2020/05/04	26	15.81	3	15.72	15.84	23	2,144	1.07%
2020/04/30	2	16.95	0	0.00	17.09	2	2,063	0.10%
2020/04/29	1	16.45	0.1	16.47	16.48	0.9	2,040	0.05%
2020/04/28	2	16.38	0	0.00	16.43	2	2,022	0.10%
2020/04/27	2	16.27	15	16.37	16.41	-13	2,018	-0.64%
2020/04/23	2	15.97	0	0.00	15.92	2	1,994	0.10%
2020/04/22	43	15.29	6	15.29	15.51	37	1,977	1.87%
2020/04/21	7	15.81	6	16.01	15.80	1	1,939	0.05%
2020/04/20	11	16.23	2	16.25	16.25	9	1,896	0.47%
2020/04/17	3	16.47	11	16.46	16.58	-8	1,870	-0.43%
2020/04/16	8	15.70	28	15.69	15.76	-20	1,798	-1.11%
2020/04/15	9	16.17	2	16.10	16.10	7	1,772	0.39%
2020/04/14	3	15.77	1	15.51	15.81	2	1,743	0.11%
2020/04/13	1	15.09	0	0.00	15.08	1	1,710	0.06%
2020/04/10	1	15.36	0	0.00	15.37	1	1,702	0.06%
2020/04/09	3	15.59	0	0.00	15.54	3	1,696	0.18%
2020/04/08	4	15.08	1	15.20	15.30	3	1,672	0.18%
2020/04/07	2	15.09	46	15.10	15.17	-44	1,638	-2.69%
2020/04/06	1	14.35	24	14.37	14.39	-23	1,608	-1.43%
2020/04/01	1	14.28	7	14.36	14.27	-6	1,576	-0.38%
2020/03/31	4	14.78	57	14.75	14.70	-53	1,563	-3.39%
2020/03/30	25	14.23	0	0.00	14.39	25	1,535	1.63%
2020/03/27	2	14.71	13	14.75	14.58	-11	1,502	-0.73%
2020/03/26	7	14.10	0	0.00	14.08	7	1,455	0.48%
2020/03/25	13	14.13	1	14.11	14.10	12	1,386	0.87%
2020/03/24	2	13.19	45.7	13.24	13.32	-43.7	1,336	-3.27%
2020/03/23	10	12.04	2	12.05	12.05	8	1,307	0.61%
2020/03/20	4	12.75	0.1	12.90	12.87	3.9	1,299	0.30%
2020/03/19	30	12.17	57	11.98	11.90	-27	1,288	-2.10%
2020/03/18	26.1	13.18	5	13.24	13.00	21.1	1,247	1.69%
2020/03/17	13.3	13.16	3	13.10	13.22	10.3	1,236	0.83%
2020/03/16	9	13.41	3	13.78	13.79	6	1,204	0.50%
2020/03/13	14	13.10	6	13.20	13.65	8	1,168	0.68%
2020/03/12	26.6	14.39	20	14.40	14.37	6.6	1,081	0.61%
2020/03/11	30	15.52	2	15.58	15.34	28	1,029	2.72%
2020/03/10	18	15.22	5	15.22	15.43	13	1,006	1.29%
2020/03/09	28	15.46	2	15.45	15.40	26	977	2.66%
2020/03/06	22	16.50	0	0.00	16.28	22	934	2.35%
2020/03/05	2.3	16.85	45	16.84	16.86	-42.7	892	-4.79%
2020/03/04	57	16.39	0	0.00	16.44	57	867	6.57%
2020/03/03	48	16.72	3	16.67	16.66	45	844	5.33%
2020/03/02	19	16.28	0	0.00	16.28	19	782	2.43%
2020/02/27	17	16.85	0	0.00	16.60	17	673	2.52%
2020/02/26	7	17.30	0	0.00	17.34	7	585	1.20%
2020/02/25	19	17.73	10	17.72	17.88	9	522	1.72%
2020/02/24	14	18.16	0	0.00	18.07	14	488	2.86%
2020/02/21	9	18.70	1	18.69	18.70	8	470	1.70%
2020/02/20	0	0.00	4	18.88	18.88	-4	462	-0.86%
2020/02/19	1	18.50	0	0.00	18.59	1	458	0.22%
2020/02/18	8	18.52	0	0.00	18.52	8	456	1.75%
2020/02/17	10	18.71	0	0.00	18.71	10	455	2.19%
2020/02/14	15	18.72	1	18.70	18.81	14	450	3.11%
2020/02/13	13	18.56	10	18.55	18.55	3	439	0.68%
2020/02/12	2	18.32	0	0.00	18.33	2	446	0.45%
2020/02/11	4	18.07	0	0.00	18.09	4	443	0.90%
2020/02/10	8	17.82	0	0.00	17.81	8	449	1.78%
2020/02/07	10	18.17	0	0.00	18.17	10	449	2.23%
2020/02/06	3	18.18	0	0.00	18.24	3	456	0.66%
2020/02/05	10	17.77	0	0.00	17.80	10	459	2.18%
2020/02/04	1	17.42	0	0.00	17.47	1	458	0.22%
2020/02/03	5	17.35	0	0.00	17.38	5	460	1.09%
2020/01/31	3	17.80	0	0.00	17.82	3	458	0.65%
2020/01/30	18	17.71	2	17.76	17.74	16	477	3.35%
2020/01/20	9	18.06	0	0.00	17.98	9	479	1.88%
2020/01/17	3	17.99	0	0.00	17.98	3	495	0.61%
2020/01/16	4	17.79	0	0.00	17.79	4	498	0.80%
2020/01/15	14	17.89	0	0.00	17.87	14	518	2.70%
2020/01/14	6	17.89	0	0.00	17.89	6	531	1.13%
2020/01/13	9	17.75	0	0.00	17.74	9	531	1.69%
2020/01/10	3	17.85	1	17.87	17.87	2	520	0.38%
2020/01/09	4	17.81	1	17.80	17.80	3	521	0.58%
2020/01/08	5	17.50	0	0.00	17.65	5	529	0.94%
2020/01/07	3	17.56	2	17.50	17.58	1	525	0.19%
2020/01/06	4	17.54	1	17.52	17.55	3	540	0.56%
2020/01/03	11	17.81	1	17.93	17.77	10	556	1.80%
2020/01/02	16	17.62	0.1	17.62	17.62	15.9	555	2.87%
2019/12/31	12	17.51	0	0.00	17.52	12	558	2.15%
2019/12/30	1	17.69	0	0.00	17.69	1	564	0.18%
2019/12/27	11	17.77	0	0.00	17.79	11	576	1.91%
2019/12/26	3	17.73	0	0.00	17.75	3	581	0.52%
2019/12/25	4	17.67	0	0.00	17.62	4	580	0.69%
2019/12/24	2	17.70	0	0.00	17.69	2	581	0.34%
2019/12/19	0	0.00	0.7	17.25	17.34	-0.7	594	-0.12%
2019/12/18	2	17.23	2	17.25	17.23	0	594	0.00%
2019/12/17	1	17.20	0	0.00	17.24	1	589	0.17%
2019/12/16	1	17.13	0	0.00	17.10	1	594	0.17%
2019/12/12	1	16.85	12	16.84	16.81	-11	591	-1.86%
2019/12/11	2	16.46	0	0.00	16.52	2	591	0.34%
2019/12/10	2	16.46	0	0.00	16.47	2	607	0.33%
2019/12/05	2	16.27	0	0.00	16.27	2	641	0.31%
2019/12/03	6	16.33	2	16.29	16.30	4	681	0.59%
2019/12/02	6	16.52	0	0.00	16.53	6	683	0.88%
2019/11/29	5	16.61	0	0.00	16.58	5	678	0.74%
2019/11/28	9	16.64	0	0.00	16.62	9	684	1.32%
2019/11/27	7	16.60	0	0.00	16.62	7	694	1.01%
2019/11/26	2	16.64	0	0.00	16.67	2	694	0.29%
2019/11/25	1	16.33	0.1	16.37	16.32	0.9	692	0.13%
2019/11/21	6	16.38	0	0.00	16.40	6	724	0.83%
2019/11/20	2	16.58	0	0.00	16.60	2	727	0.28%
2019/11/19	1	16.74	1	16.69	16.74	0	733	0.00%
2019/11/14	2	16.63	3	16.59	16.64	-1	753	-0.13%
2019/11/12	0	0.00	1	16.47	16.49	-1	761	-0.13%
2019/11/11	0	0.00	8	16.46	16.42	-8	768	-1.04%
2019/11/07	0	0.00	1	16.40	16.40	-1	764	-0.13%
2019/11/06	17	16.45	1	16.46	16.45	16	767	2.08%
2019/11/05	1	16.56	10	16.48	16.56	-9	771	-1.17%
2019/11/04	13	16.20	0	0.00	16.20	13	805	1.61%
2019/11/01	2	15.91	0	0.00	15.91	2	820	0.24%
2019/10/30	13	15.98	4	15.96	15.95	9	862	1.04%
2019/10/29	3	16.04	7	16.06	16.09	-4	866	-0.46%
2019/10/28	0	0.00	20	15.81	15.79	-20	845	-2.37%
2019/10/25	0	0.00	6	15.60	15.56	-6	839	-0.71%
2019/10/24	1	15.33	0	0.00	15.32	1	832	0.12%
2019/10/23	6	15.30	0.2	15.35	15.34	5.8	860	0.67%
2019/10/22	2	15.55	0	0.00	15.57	2	875	0.23%
2019/10/21	0	0.00	0.5	15.35	15.35	-0.5	888	-0.06%
2019/10/18	1	15.48	0.1	15.44	15.44	0.9	899	0.10%
2019/10/17	3	15.48	21	15.50	15.47	-18	941	-1.91%
2019/10/15	1	15.34	0	0.00	15.35	1	961	0.10%
2019/10/14	1	15.34	7	15.35	15.34	-6	983	-0.61%
2019/10/09	4	14.91	0	0.00	14.92	4	994	0.40%
2019/10/08	2	15.21	0	0.00	15.21	2	989	0.20%
2019/10/04	4	15.13	2	15.07	15.11	2	1,003	0.20%
2019/10/03	8	14.95	0	0.00	14.96	8	1,013	0.79%
2019/09/27	4	15.30	0	0.00	15.29	4	1,023	0.39%
2019/09/26	2	15.38	0	0.00	15.29	2	1,067	0.19%
2019/09/25	2	15.13	0	0.00	15.16	2	1,095	0.18%
2019/09/24	1	15.37	0	0.00	15.39	1	1,187	0.08%
2019/09/23	2	15.25	0	0.00	15.22	2	1,228	0.16%
2019/09/20	1	15.47	1	15.44	15.44	0	1,254	0.00%
2019/09/19	2	15.48	4	15.50	15.49	-2	1,275	-0.16%
2019/09/18	11	15.45	0	0.00	15.44	11	1,283	0.86%
2019/09/17	15	15.42	8	15.40	15.38	7	1,291	0.54%
2019/09/16	0	0.00	2	15.47	15.46	-2	1,321	-0.15%
2019/09/12	2	15.66	2	15.70	15.60	0	1,336	0.00%
2019/09/11	0	0.00	5	15.39	15.41	-5	1,391	-0.36%
2019/09/10	3	15.37	3	15.37	15.34	0	1,421	0.00%
2019/09/09	4	15.39	4	15.38	15.39	0	1,444	0.00%
2019/09/06	12	15.34	24	15.31	15.25	-12	1,474	-0.81%
2019/09/05	2	14.91	12	15.08	15.10	-10	1,523	-0.66%
2019/09/04	3	14.69	0	0.00	14.77	3	1,699	0.18%
2019/09/03	1	14.79	5	14.73	14.75	-4	1,878	-0.21%
2019/09/02	0	0.00	7	14.73	14.73	-7	1,903	-0.37%
2019/08/30	8	14.78	1	14.78	14.79	7	1,911	0.37%
2019/08/29	1	14.49	0	0.00	14.49	1	1,921	0.05%
2019/08/28	1	14.49	1	14.47	14.48	0	1,931	0.00%
2019/08/27	2	14.49	0	0.00	14.48	2	1,940	0.10%
2019/08/26	7	14.45	1	14.36	14.40	6	1,956	0.31%
2019/08/23	2	14.93	2	14.94	14.94	0	1,934	0.00%
2019/08/22	2	14.91	3	14.90	14.87	-1	1,942	-0.05%
2019/08/21	1	14.80	0	0.00	14.79	1	1,943	0.05%
2019/08/20	0	0.00	24	14.84	14.85	-24	1,955	-1.23%
2019/08/16	5	14.46	0	0.00	14.50	5	1,958	0.26%
2019/08/15	3	14.42	3	14.43	14.44	0	1,961	0.00%
2019/08/14	4	14.70	0	0.00	14.71	4	1,964	0.20%
2019/08/13	0	0.00	2	14.43	14.46	-2	1,966	-0.10%
2019/08/12	5	14.51	7	14.52	14.56	-2	1,972	-0.10%
2019/08/07	2	14.34	3	14.34	14.34	-1	1,971	-0.05%
2019/08/06	11	14.18	0	0.00	14.35	11	1,971	0.56%
2019/08/05	3	14.61	4	14.60	14.63	-1	1,937	-0.05%
2019/08/02	3	14.80	0	0.00	14.85	3	1,926	0.16%
2019/08/01	19	15.07	2	15.07	15.03	17	1,911	0.89%
2019/07/30	7	15.55	11	15.53	15.53	-4	1,889	-0.21%
2019/07/29	3	15.47	0	0.00	15.50	3	1,890	0.16%
2019/07/25	0	0.00	20	15.63	15.62	-20	1,928	-1.04%
2019/07/24	0	0.00	13	15.26	15.30	-13	1,923	-0.68%
2019/07/23	1	15.04	9	15.05	15.01	-8	1,916	-0.42%
2019/07/22	7	14.80	0	0.00	14.78	7	1,919	0.36%
2019/07/19	0	0.00	7	14.78	14.84	-7	1,937	-0.36%
2019/07/18	4	14.58	0	0.00	14.51	4	1,923	0.21%
2019/07/17	0	0.00	1	14.55	14.55	-1	1,939	-0.05%
2019/07/16	0	0.00	1	14.75	14.73	-1	1,945	-0.05%
2019/07/12	0	0.00	16	14.35	14.38	-16	1,949	-0.82%
2019/07/11	1	14.35	3	14.37	14.35	-2	1,969	-0.10%
2019/07/10	1	14.26	0	0.00	14.28	1	1,988	0.05%
2019/07/09	0	0.00	17	14.15	14.12	-17	2,010	-0.85%
2019/07/08	0	0.00	1	14.22	14.22	-1	2,026	-0.05%
2019/07/04	2	14.35	0	0.00	14.33	2	2,083	0.10%
2019/07/02	25	14.70	4	14.59	14.57	21	2,085	1.01%
2019/07/01	26	14.59	5	14.55	14.70	21	2,085	1.01%
2019/06/28	1	14.12	29	14.11	14.14	-28	1,990	-1.41%
2019/06/27	6	13.98	47	13.98	13.98	-41	1,958	-2.09%
2019/06/26	0	0.00	3	13.66	13.70	-3	1,948	-0.15%
2019/06/25	0	0.00	1	13.75	13.73	-1	1,960	-0.05%
2019/06/24	4	13.78	5	13.76	13.80	-1	1,984	-0.05%
2019/06/21	13	13.87	0	0.00	13.80	13	2,013	0.65%
2019/06/20	3	13.89	1	13.90	13.89	2	2,006	0.10%
2019/06/19	20	13.93	4	13.95	13.94	16	2,019	0.79%
2019/06/18	4	13.42	68	13.44	13.42	-64	1,934	-3.31%
2019/06/17	17	13.50	0	0.00	13.56	17	1,918	0.89%
2019/06/14	21	13.73	0	0.00	13.70	21	1,911	1.10%
2019/06/13	50	13.79	31	13.77	13.76	19	1,865	1.02%
2019/06/12	132	14.14	11	14.20	14.07	121	1,767	6.85%	大買/鉅額交易
2019/06/11	27	14.91	17	14.90	15.30	10	1,372	0.73%
2019/06/10	2	13.57	0	0.00	13.66	2	995	0.20%
2019/06/06	1	13.25	0	0.00	13.21	1	966	0.10%
2019/06/05	10	13.38	4	13.36	13.40	6	959	0.63%
2019/06/04	0	0.00	20	12.86	12.86	-20	938	-2.13%
2019/05/30	4	13.02	0	0.00	13.03	4	909	0.44%
2019/05/21	2	13.45	0	0.00	13.45	2	892	0.22%
2019/05/15	1	14.09	0	0.00	14.10	1	920	0.11%
2019/05/10	1	14.40	0	0.00	14.29	1	970	0.10%
2019/05/09	1	14.40	0	0.00	14.38	1	996	0.10%
2019/05/03	2	15.00	1	15.02	15.03	1	2,445	0.04%