台聚 (1304)-國泰-台中券商分點個股進出

台股 » 個股 » 台聚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台聚

(1304)

可現股當沖

股價
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
1,242張
產業
上市塑膠類股
800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

台聚 (1304)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
2024/05/31	4	15.96	25.2	15.95	15.90	-21.2	2,459	-0.86%
2024/05/30	2.8	15.99	5	15.92	15.85	-2.2	2,455	-0.09%
2024/05/29	10.4	16.03	4.1	16.05	16.05	6.3	2,452	0.26%
2024/05/28	2.6	15.97	3.7	15.98	16.15	-1.1	2,433	-0.04%
2024/05/27	38.9	15.63	17.5	15.69	15.70	21.4	2,391	0.89%
2024/05/24	5.8	15.71	1.5	15.80	15.75	4.3	2,345	0.18%
2024/05/23	11.6	15.93	5	15.90	15.85	6.6	2,326	0.28%
2024/05/22	3.3	16.11	0.1	16.25	16.15	3.3	2,283	0.14%
2024/05/21	14.5	16.12	23	16.10	16.10	-8.5	2,275	-0.37%
2024/05/20	2.8	16.49	1	16.60	16.40	1.8	2,241	0.08%
2024/05/17	0.5	16.40	7	16.43	16.45	-6.5	2,210	-0.30%
2024/05/16	0.5	16.30	1.1	16.30	16.30	-0.5	2,189	-0.02%
2024/05/15	0.1	16.28	3	16.18	16.20	-2.9	2,177	-0.13%
2024/05/14	23.3	16.37	20	16.17	16.05	3.3	2,150	0.15%
2024/05/13	8.5	16.08	2.1	16.05	16.15	6.4	2,120	0.30%
2024/05/10	5.7	15.68	0.1	15.92	15.95	5.6	2,081	0.27%
2024/05/09	10.5	15.72	1.4	15.84	15.60	9.1	2,060	0.44%
2024/05/08	19.2	15.71	16	15.66	15.70	3.2	2,038	0.15%
2024/05/07	46.5	15.80	43.3	15.84	15.75	3.3	2,000	0.16%
2024/05/06	4.5	16.11	4	16.10	16.00	0.5	1,923	0.02%
2024/05/03	21.3	16.21	7	16.24	16.10	14.3	1,893	0.76%
2024/05/02	35.1	16.10	3	16.13	16.15	32.1	1,865	1.72%
2024/04/30	41.5	15.97	4	15.96	15.85	37.5	1,825	2.05%
2024/04/29	5.2	16.39	1	16.40	16.40	4.2	1,653	0.25%
2024/04/26	6.4	16.06	0.3	16.15	16.10	6.1	1,588	0.39%
2024/04/25	0.7	16.16	0	0.00	16.05	0.7	1,578	0.04%
2024/04/24	0.5	16.30	1.2	16.26	16.20	-0.6	1,575	-0.04%
2024/04/23	8.8	16.48	0	0.00	16.35	8.8	1,604	0.55%
2024/04/22	1.5	16.29	1	16.30	16.25	0.5	1,602	0.03%
2024/04/19	4.8	16.13	1	16.15	16.00	3.8	1,572	0.24%
2024/04/18	3.3	16.25	0	16.25	16.35	3.3	1,538	0.22%
2024/04/17	7.9	16.23	1	16.25	16.20	6.9	1,514	0.46%
2024/04/16	19.1	16.29	3	16.52	16.20	16.1	1,501	1.07%
2024/04/15	16.4	16.81	5	16.64	16.70	11.4	1,452	0.78%
2024/04/12	1.4	16.21	10	16.10	16.10	-8.6	1,342	-0.64%
2024/04/11	15.2	16.26	1	16.20	16.20	14.2	1,329	1.06%
2024/04/10	2.6	16.59	11	16.56	16.50	-8.4	1,313	-0.64%
2024/04/09	11.2	16.50	17	16.45	16.60	-5.8	1,297	-0.44%
2024/04/08	2.8	15.96	0	0.00	16.00	2.8	1,257	0.22%
2024/04/03	4.9	16.02	0.1	16.10	15.95	4.8	1,238	0.38%
2024/04/02	3	16.18	2	16.15	16.15	1	1,224	0.08%
2024/04/01	6.4	16.24	10	16.35	16.30	-3.6	1,213	-0.30%
2024/03/29	7.2	16.15	0	16.20	16.05	7.2	1,204	0.60%
2024/03/28	2.9	16.04	0	0.00	15.95	2.9	1,200	0.24%
2024/03/27	4.7	15.99	0	0.00	15.95	4.7	1,211	0.39%
2024/03/26	5.2	16.08	1	16.05	16.05	4.2	1,197	0.35%
2024/03/25	8.7	16.01	3	16.03	16.05	5.7	1,166	0.49%
2024/03/22	33.9	16.15	0	0.00	16.20	33.9	1,142	2.97%
2024/03/21	5.1	16.26	0	0.00	16.40	5.1	1,175	0.44%
2024/03/20	9.7	16.28	1.1	16.30	16.10	8.6	1,184	0.73%
2024/03/19	4.6	16.57	2	16.65	16.50	2.6	1,162	0.22%
2024/03/18	6.2	16.42	1	16.55	16.55	5.2	1,153	0.45%
2024/03/15	6.9	16.92	1	17.05	16.75	5.9	1,121	0.53%
2024/03/14	2.6	17.21	2	17.28	17.10	0.6	1,089	0.06%
2024/03/13	5.8	17.21	1	17.15	17.15	4.8	1,079	0.45%
2024/03/12	5	17.47	0.1	17.55	17.40	4.9	1,079	0.46%
2024/03/11	5.8	17.24	14	17.16	17.30	-8.2	1,080	-0.76%
2024/03/08	8.8	17.15	0	0.00	17.00	8.8	1,083	0.81%
2024/03/07	11.6	17.65	0	0.00	17.55	11.6	1,055	1.10%
2024/03/06	0.7	18.00	1.1	18.00	17.90	-0.4	1,026	-0.04%
2024/03/05	7.7	17.87	0.6	18.04	17.85	7.1	1,041	0.68%
2024/03/04	2.5	18.00	2	17.93	17.95	0.5	1,036	0.05%
2024/03/01	3.1	18.13	0	0.00	18.10	3.1	1,019	0.30%
2024/02/29	2.3	18.24	0	0.00	18.20	2.3	1,021	0.22%
2024/02/27	3.3	18.24	7	18.11	18.20	-3.7	1,022	-0.36%
2024/02/26	4.9	18.49	1.6	18.53	18.40	3.3	1,027	0.32%
2024/02/23	2.3	18.57	0	0.00	18.55	2.3	1,027	0.23%
2024/02/22	11.3	18.66	1	18.80	18.65	10.3	1,043	0.99%
2024/02/21	15.8	18.76	3	18.75	18.75	12.8	1,043	1.23%
2024/02/20	3.7	18.58	0	0.00	18.60	3.7	1,042	0.35%
2024/02/19	0.7	18.81	2	18.75	18.75	-1.3	1,047	-0.13%
2024/02/16	4.4	18.30	0	0.00	18.20	4.4	1,075	0.41%
2024/02/15	2.2	18.02	0	18.05	18.05	2.2	1,070	0.20%
2024/02/05	3.6	18.10	1	18.10	18.10	2.6	1,072	0.25%
2024/02/02	1	18.51	3	18.40	18.40	-2	1,079	-0.19%
2024/02/01	0.3	18.53	0	0.00	18.50	0.3	1,085	0.03%
2024/01/31	0.2	18.45	0	0.00	18.30	0.2	1,094	0.02%
2024/01/30	8.3	18.45	0	0.00	18.35	8.3	1,094	0.76%
2024/01/29	0.2	18.77	9	18.77	18.75	-8.8	1,107	-0.79%
2024/01/26	5	18.32	1	18.50	18.50	4	1,118	0.36%
2024/01/25	9.2	18.50	1	18.25	18.15	8.2	1,117	0.73%
2024/01/24	1.3	18.51	0	0.00	18.50	1.3	1,112	0.11%
2024/01/23	0.8	18.23	0	0.00	18.25	0.8	1,110	0.07%
2024/01/22	1.6	18.01	0.1	18.05	17.95	1.5	1,108	0.14%
2024/01/19	12.1	17.90	0	0.00	17.90	12.1	1,108	1.09%
2024/01/18	6.2	17.96	3	17.95	17.90	3.2	1,101	0.29%
2024/01/17	12.6	18.18	1	18.05	18.05	11.6	1,091	1.06%
2024/01/16	12.9	18.86	2	18.85	18.80	10.9	1,042	1.05%
2024/01/15	3.7	19.17	1	19.25	19.10	2.7	1,033	0.26%
2024/01/12	2.2	19.25	0.9	19.30	19.15	1.3	1,064	0.12%
2024/01/11	0.6	19.23	0	0.00	19.10	0.6	1,103	0.05%
2024/01/10	3.1	19.13	0	0.00	19.10	3.1	1,236	0.25%
2024/01/09	2.4	19.32	0	0.00	19.25	2.4	1,243	0.20%
2024/01/08	1.9	19.71	0	0.00	19.60	1.9	1,244	0.15%
2024/01/05	2.5	19.76	0	0.00	19.75	2.5	1,246	0.20%
2024/01/04	2	19.68	0.2	19.70	19.60	1.8	1,251	0.15%
2024/01/03	0.6	19.80	0	0.00	19.65	0.6	1,278	0.05%
2024/01/02	2.6	19.66	6	19.85	19.75	-3.4	1,271	-0.27%
2023/12/29	4	19.86	5.1	19.85	19.75	-1	1,255	-0.08%
2023/12/28	5.8	19.81	6	19.85	19.90	-0.2	1,271	-0.02%
2023/12/27	0.2	19.87	0	0.00	19.90	0.2	1,275	0.01%
2023/12/26	1.6	19.81	1	19.90	19.90	0.6	1,278	0.04%
2023/12/25	3	19.65	0	0.00	19.60	3	1,265	0.24%
2023/12/22	1.6	20.13	2	20.06	19.95	-0.4	1,251	-0.04%
2023/12/21	0.5	20.43	1	20.30	20.30	-0.5	1,242	-0.04%
2023/12/20	13.2	20.29	1	20.45	20.45	12.2	1,234	0.99%
2023/12/19	4.9	20.31	7	20.23	20.15	-2.1	1,229	-0.17%
2023/12/18	48.2	20.74	36.3	20.57	20.75	11.9	1,220	0.98%
2023/12/15	35.4	20.04	8.1	19.90	20.20	27.4	1,151	2.38%
2023/12/14	0.5	19.55	3	19.50	19.45	-2.5	1,113	-0.22%
2023/12/13	3.4	19.25	0	19.45	19.20	3.4	1,107	0.31%
2023/12/12	3.3	19.37	0	0.00	19.25	3.3	1,122	0.29%
2023/12/11	1	19.52	0	0.00	19.45	1	1,130	0.09%
2023/12/08	0	19.65	0	0.00	19.55	0	1,152	0.00%
2023/12/07	3.2	19.62	0	0.00	19.50	3.2	1,166	0.28%
2023/12/06	2.5	19.70	20	19.80	19.70	-17.5	1,181	-1.48%
2023/12/05	2.8	19.83	0	0.00	19.75	2.8	1,226	0.23%
2023/12/04	1	20.00	5	19.75	19.95	-4	1,212	-0.33%
2023/12/01	2.3	19.83	7	19.89	19.80	-4.7	1,211	-0.39%
2023/11/30	2.8	19.63	0	0.00	19.65	2.8	1,216	0.23%
2023/11/29	4.1	19.78	7	19.73	19.75	-2.9	1,223	-0.24%
2023/11/28	3.2	19.86	3	19.87	19.85	0.2	1,222	0.01%
2023/11/27	1.3	19.81	0	0.00	19.75	1.3	1,233	0.10%
2023/11/24	0.1	19.90	0	0.00	19.90	0.1	1,236	0.00%
2023/11/22	1.6	20.12	3	20.17	20.20	-1.4	1,239	-0.12%
2023/11/21	0.1	20.15	0.2	20.14	20.05	0	1,249	0.00%
2023/11/20	0.1	19.90	0	0.00	19.95	0.1	1,239	0.01%
2023/11/17	12	19.66	12	19.80	19.90	0	1,243	0.00%
2023/11/16	2.1	19.67	0	0.00	19.90	2.1	1,250	0.17%
2023/11/15	0.2	19.53	10	19.54	19.75	-9.8	1,245	-0.79%
2023/11/14	1.2	18.87	0	0.00	19.00	1.2	1,228	0.10%
2023/11/13	6.1	18.93	5	18.86	18.80	1.1	1,269	0.09%
2023/11/10	1.4	18.98	2	18.95	19.00	-0.6	1,304	-0.05%
2023/11/09	2.4	19.12	0	19.20	19.15	2.3	1,307	0.18%
2023/11/08	4.4	19.29	0	0.00	19.25	4.4	1,332	0.33%
2023/11/07	0.2	19.50	0	0.00	19.45	0.2	1,339	0.02%
2023/11/06	0.2	19.55	0	0.00	19.55	0.2	1,358	0.01%
2023/11/03	1.7	19.30	1	19.32	19.30	0.7	1,361	0.05%
2023/11/02	1.2	19.32	3.5	19.34	19.40	-2.3	1,368	-0.17%
2023/11/01	0	19.35	0	0.00	19.20	0	1,400	0.00%
2023/10/31	1.1	19.33	0	0.00	19.25	1.1	1,457	0.08%
2023/10/30	0.1	19.32	0	0.00	19.25	0.1	1,581	0.01%
2023/10/27	0.2	19.37	0	0.00	19.20	0.2	1,610	0.01%
2023/10/26	4.7	19.28	0	0.00	19.25	4.7	1,654	0.28%
2023/10/25	2.4	19.47	0	0.00	19.55	2.4	1,676	0.14%
2023/10/24	3.9	19.11	0	0.00	19.25	3.9	1,709	0.23%
2023/10/23	7.6	19.31	1	19.30	19.20	6.6	1,735	0.38%
2023/10/20	6.4	19.03	2.5	19.02	19.10	3.9	1,762	0.22%
2023/10/19	9.1	19.46	0	0.00	19.45	9.1	1,748	0.52%
2023/10/18	4.7	19.50	0	19.70	20.30	4.7	1,730	0.27%
2023/10/17	2.2	20.11	0	0.00	20.10	2.2	1,607	0.14%
2023/10/16	2.1	20.23	0	0.00	20.45	2.1	1,618	0.13%
2023/10/13	1.5	20.24	0	0.00	20.25	1.5	1,643	0.09%
2023/10/12	0.1	20.32	0	0.00	20.45	0.1	1,664	0.00%
2023/10/11	2.3	20.06	1	20.05	20.10	1.3	1,676	0.08%
2023/10/06	3.1	20.35	0	0.00	20.40	3.1	1,679	0.18%
2023/10/05	0.1	20.45	2.1	20.30	20.40	-2	1,722	-0.12%
2023/10/04	3.8	20.45	0	0.00	20.30	3.8	1,727	0.22%
2023/10/03	10.7	20.65	8	20.61	20.75	2.7	1,718	0.16%
2023/10/02	0.4	20.80	0	0.00	20.70	0.4	1,736	0.02%
2023/09/28	0	20.88	0	0.00	20.75	0	1,769	0.00%
2023/09/27	0.7	20.69	10	20.60	20.65	-9.3	1,798	-0.52%
2023/09/26	0.1	20.95	0	21.10	20.80	0.1	1,860	0.00%
2023/09/25	0.1	21.30	1	21.30	21.20	-0.9	1,959	-0.05%
2023/09/22	1.1	21.29	4	21.23	21.20	-3	1,963	-0.15%
2023/09/21	1	21.10	0	0.00	21.10	1	1,967	0.05%
2023/09/20	0.1	21.62	0	0.00	21.50	0.1	1,959	0.00%
2023/09/19	0.3	21.88	1	21.90	21.75	-0.7	1,964	-0.04%
2023/09/18	1.2	21.77	4	21.80	21.80	-2.8	1,969	-0.14%
2023/09/15	1.2	21.79	0	0.00	21.80	1.2	1,981	0.06%
2023/09/14	1.7	21.73	0	0.00	21.85	1.7	1,968	0.08%
2023/09/13	1	21.80	0	0.00	21.85	1	1,988	0.05%
2023/09/12	1.3	21.35	0	0.00	21.35	1.3	2,011	0.06%
2023/09/11	3	21.92	1	21.45	21.45	2	2,004	0.10%
2023/09/08	28	21.97	15.1	21.89	21.85	12.9	1,980	0.65%
2023/09/07	0.1	21.11	0	0.00	21.10	0.1	1,933	0.01%
2023/09/06	1.2	21.17	3	21.20	21.10	-1.8	1,934	-0.09%
2023/09/05	2.4	21.48	0	0.00	21.45	2.4	1,927	0.12%
2023/09/04	10.2	21.80	0	0.00	21.75	10.2	1,922	0.53%
2023/09/01	0.1	21.32	1	21.35	21.25	-0.9	1,911	-0.05%
2023/08/31	0.2	21.29	1	21.35	21.25	-0.9	1,912	-0.04%
2023/08/30	1.1	20.97	3	21.08	21.10	-1.9	1,919	-0.10%
2023/08/29	1.5	20.65	0	0.00	21.00	1.5	1,921	0.08%
2023/08/28	3.1	20.57	0	0.00	20.55	3.1	1,932	0.16%
2023/08/25	1	20.90	1	21.00	20.90	0	1,933	0.00%
2023/08/24	7.1	20.60	0	0.00	20.60	7.1	1,925	0.37%
2023/08/23	3.1	20.60	0	20.75	20.60	3.1	1,928	0.16%
2023/08/22	2.3	20.69	0.2	20.75	20.70	2.1	1,949	0.11%
2023/08/21	1	21.00	1	21.15	21.10	0	1,949	0.00%
2023/08/18	1.4	20.93	0	0.00	21.00	1.4	1,943	0.07%
2023/08/17	2.6	20.59	1	20.30	20.85	1.6	1,924	0.08%
2023/08/16	8.9	21.44	0	0.00	21.25	8.9	1,882	0.47%
2023/08/15	1	22.26	0	0.00	22.25	1	1,837	0.06%
2023/08/14	9.1	22.72	0	0.00	22.55	9.1	1,830	0.50%
2023/08/11	3.1	23.67	11.2	23.51	23.55	-8.1	1,820	-0.44%
2023/08/10	0.1	23.89	1	24.25	23.85	-0.9	1,820	-0.05%
2023/08/09	1	24.20	0.3	24.35	24.10	0.8	1,815	0.04%
2023/08/08	7.3	24.68	22.2	24.56	24.45	-14.9	1,801	-0.82%
2023/08/07	0.2	24.20	1	24.50	24.50	-0.8	1,781	-0.04%
2023/08/04	0.1	24.13	0	0.00	24.30	0.1	1,743	0.01%
2023/08/02	12.2	24.47	19	24.52	24.30	-6.8	1,703	-0.40%
2023/08/01	8.1	23.66	9	23.70	23.60	-1	1,583	-0.06%
2023/07/31	0.5	23.39	2	23.20	23.30	-1.5	1,573	-0.10%
2023/07/28	4.5	22.68	0	0.00	22.75	4.5	1,538	0.29%
2023/07/27	0.1	22.51	4	22.56	22.55	-3.9	1,522	-0.26%
2023/07/26	0	0.00	5	22.90	22.90	-5	1,496	-0.33%
2023/07/25	3.1	22.85	15	22.87	22.85	-11.9	1,475	-0.81%
2023/07/24	0.1	22.61	16	22.59	22.50	-15.9	1,450	-1.10%
2023/07/21	27.1	22.76	2	22.83	22.80	25.1	1,442	1.74%
2023/07/20	1.6	22.64	9.2	22.70	22.70	-7.6	1,447	-0.52%
2023/07/19	5	22.35	0	0.00	22.35	5	1,461	0.34%
2023/07/18	8.2	22.27	2	22.45	22.20	6.2	1,456	0.42%
2023/07/17	4.3	22.27	1	22.30	22.30	3.3	1,441	0.23%
2023/07/14	2.3	22.22	4	22.30	22.30	-1.7	1,443	-0.11%
2023/07/13	6.8	22.50	1	22.70	22.30	5.8	1,447	0.40%
2023/07/12	5.6	22.69	2	22.65	22.60	3.6	1,475	0.24%
2023/07/11	1	23.10	0	0.00	23.10	1	1,450	0.07%
2023/07/10	2	23.05	0	0.00	23.10	2	1,463	0.14%
2023/07/07	4.5	23.18	2	23.20	23.15	2.5	1,469	0.17%
2023/07/06	3.3	24.14	26	24.13	23.65	-22.7	1,460	-1.55%
2023/07/05	1	24.70	8	24.66	24.70	-7	1,445	-0.48%
2023/07/04	8.1	24.16	2.3	24.32	24.50	5.8	1,469	0.39%
2023/07/03	10	24.17	5	24.16	24.05	5	1,458	0.34%
2023/06/30	3	23.18	1	23.15	23.10	2	1,376	0.15%
2023/06/29	2.1	23.10	0	0.00	23.15	2.1	1,387	0.15%
2023/06/27	0.1	23.20	5	23.28	23.30	-4.9	1,485	-0.33%
2023/06/26	2.4	23.13	1	23.10	23.10	1.4	1,484	0.09%
2023/06/21	1.1	23.35	3	23.23	23.25	-1.9	1,496	-0.12%
2023/06/20	32.2	23.45	1	23.40	23.40	31.2	1,517	2.05%
2023/06/19	10.1	23.39	0	0.00	23.45	10.1	1,579	0.64%
2023/06/16	2.8	23.56	2.3	23.61	23.80	0.5	1,603	0.03%
2023/06/14	1.5	23.13	4	23.16	23.10	-2.5	1,935	-0.13%
2023/06/13	2	23.00	3	23.12	23.20	-1	1,953	-0.05%
2023/06/12	1.6	23.10	1	23.05	23.05	0.6	1,983	0.03%
2023/06/09	0.2	23.30	1	23.35	23.30	-0.8	2,003	-0.04%
2023/06/08	0.1	23.35	0	0.00	23.20	0.1	2,026	0.00%
2023/06/07	3	23.37	0	0.00	23.40	3	2,047	0.15%
2023/06/06	0	23.50	0	0.00	23.45	0	2,044	0.00%
2023/06/05	0.1	23.30	0	0.00	23.40	0.1	2,051	0.00%
2023/06/02	1.1	22.95	0	0.00	23.00	1.1	2,043	0.05%
2023/06/01	21.1	22.79	0	0.00	22.80	21.1	2,054	1.03%
2023/05/31	2	23.00	0	0.00	23.00	2	2,069	0.10%
2023/05/30	1	22.85	0	0.00	22.85	1	2,069	0.05%
2023/05/29	2.3	22.86	1.1	22.81	22.85	1.2	2,082	0.06%
2023/05/26	2.5	22.91	0	22.95	22.80	2.5	2,086	0.12%
2023/05/25	2.7	23.35	1	23.25	23.30	1.7	2,069	0.08%
2023/05/24	0	23.75	0	0.00	23.75	0	2,080	0.00%
2023/05/23	1.1	23.75	2.1	23.65	23.65	-1	2,096	-0.05%
2023/05/22	0.1	23.85	2	23.50	23.70	-2	2,138	-0.09%
2023/05/19	1.1	23.51	2	23.70	23.50	-0.9	2,161	-0.04%
2023/05/18	1.4	23.63	1	23.60	23.65	0.4	2,174	0.02%
2023/05/17	0	0.00	2	23.70	23.90	-2	2,179	-0.09%
2023/05/16	0.2	23.25	0	0.00	23.20	0.2	2,166	0.01%
2023/05/15	3	23.07	0	0.00	23.00	3	2,162	0.14%
2023/05/12	1.4	23.59	0	23.80	23.45	1.4	2,184	0.06%
2023/05/11	1.4	23.59	0	23.80	23.60	1.4	2,197	0.06%
2023/05/10	0.1	23.85	0	0.00	23.90	0.1	2,205	0.00%
2023/05/09	3.4	23.88	7	23.91	23.70	-3.6	2,229	-0.16%
2023/05/08	5.4	24.28	2	24.20	24.25	3.4	2,244	0.15%
2023/05/05	1.1	24.69	10	24.42	24.45	-8.9	2,280	-0.39%
2023/05/04	3.1	24.72	90	24.57	24.70	-86.9	2,310	-3.76%
2023/05/03	30.1	25.25	33	25.06	25.05	-2.9	2,326	-0.13%
2023/05/02	0	0.00	23.2	25.14	25.40	-23.2	2,399	-0.97%
2023/04/28	3	25.43	5	25.70	25.50	-2	2,438	-0.08%
2023/04/27	6	25.53	1	25.70	25.55	5	2,465	0.20%
2023/04/26	1.1	25.10	6	25.06	25.55	-5	2,506	-0.20%
2023/04/25	9.1	25.31	0	25.15	25.10	9.1	2,540	0.36%
2023/04/24	5.1	25.76	7	26.04	25.75	-1.9	2,555	-0.07%
2023/04/21	3	25.53	0	0.00	25.40	3	2,592	0.12%
2023/04/20	2.2	25.49	0	0.00	25.35	2.2	2,690	0.08%
2023/04/19	1	26.00	0	0.00	25.85	1	2,716	0.04%
2023/04/18	18.3	26.00	19	26.01	26.00	-0.8	2,699	-0.03%
2023/04/17	23.2	26.09	8	25.91	25.80	15.2	2,689	0.57%
2023/04/14	3	26.45	6.2	26.49	26.55	-3.2	2,642	-0.12%
2023/04/13	7	26.71	4	26.54	26.60	3	2,636	0.11%
2023/04/11	4	26.81	30	27.04	26.90	-26	2,635	-0.99%
2023/04/10	21	27.05	6	26.92	26.95	15	2,662	0.56%
2023/04/07	3	26.90	8.5	26.99	27.05	-5.5	2,666	-0.21%
2023/04/06	8.2	26.82	2.2	26.89	26.55	6	2,665	0.23%
2023/03/31	5	26.66	7.2	26.76	26.50	-2.1	2,707	-0.08%
2023/03/30	14	26.45	10	26.45	26.45	4	2,832	0.14%
2023/03/29	2	26.67	40.7	26.62	26.50	-38.7	2,903	-1.33%
2023/03/28	13	26.47	6.2	26.50	26.45	6.8	2,953	0.23%
2023/03/27	4	25.71	0.4	25.65	25.65	3.6	2,956	0.12%
2023/03/24	4.3	25.80	7	25.71	25.75	-2.7	3,050	-0.09%
2023/03/23	7	26.05	6.1	26.06	26.10	0.9	3,104	0.03%
2023/03/22	22.2	26.29	20	26.06	26.05	2.2	3,135	0.07%
2023/03/21	25	26.78	22	26.72	26.55	3	3,134	0.10%
2023/03/20	133.1	27.07	55.5	26.91	26.90	77.6	3,101	2.50%	大買/
2023/03/17	18	26.32	56	26.07	26.30	-38	3,075	-1.24%
2023/03/16	0	25.12	2	24.90	24.90	-2	2,861	-0.07%
2023/03/15	6	25.20	3.1	25.28	25.10	2.9	2,865	0.10%
2023/03/13	11.3	24.57	1.1	24.65	24.90	10.2	2,867	0.36%
2023/03/10	0.1	24.80	10	24.95	24.80	-9.9	2,868	-0.35%
2023/03/09	0.1	24.95	1	25.00	24.90	-0.9	2,919	-0.03%
2023/03/08	0	0.00	11	24.62	24.95	-11	3,079	-0.36%
2023/03/07	20.1	24.83	1	25.00	24.85	19.1	3,081	0.62%
2023/03/06	1	24.86	3	25.00	24.85	-2	3,098	-0.06%
2023/03/03	4.2	24.56	6	24.23	24.40	-1.8	3,099	-0.06%
2023/03/02	1.3	24.55	0	0.00	24.60	1.3	3,081	0.04%
2023/03/01	3.2	24.85	3	25.00	24.75	0.2	3,075	0.01%
2023/02/24	7.1	24.99	0	0.00	25.10	7.1	3,065	0.23%
2023/02/23	6	25.18	0	0.00	25.10	6	3,069	0.20%
2023/02/22	0	24.80	0	0.00	25.20	0	3,084	0.00%
2023/02/21	0.1	25.05	0	0.00	25.05	0.1	3,078	0.00%
2023/02/20	1	25.05	2.1	25.00	25.10	-1.1	3,082	-0.04%
2023/02/17	1.1	24.24	21	24.40	24.40	-19.9	3,049	-0.65%
2023/02/16	1	23.95	2.4	23.97	23.95	-1.4	3,063	-0.05%
2023/02/15	14	24.01	0	0.00	23.95	14	3,064	0.46%
2023/02/14	10	24.10	2	24.10	24.10	8	3,060	0.26%
2023/02/13	0	0.00	2.1	23.89	23.95	-2.1	3,074	-0.07%
2023/02/10	24.1	24.00	33	23.65	23.80	-8.9	3,078	-0.29%
2023/02/09	2.2	24.28	2	24.30	24.05	0.2	3,059	0.01%
2023/02/08	20.1	24.48	0.1	24.40	24.30	20	3,057	0.65%
2023/02/07	22	24.38	15	24.49	24.40	7	3,051	0.23%
2023/02/06	21.1	24.41	14	24.51	24.60	7.1	3,034	0.23%
2023/02/03	10.5	24.32	0.1	24.15	24.35	10.4	3,004	0.35%
2023/02/02	1.1	23.97	0	0.00	24.30	1.1	2,963	0.04%
2023/02/01	0.1	23.90	1	23.90	23.90	-0.9	2,926	-0.03%
2023/01/31	17	23.98	26.3	24.19	23.75	-9.3	2,906	-0.32%
2023/01/30	2	23.75	16.3	23.65	23.70	-14.3	2,841	-0.50%
2023/01/17	0.1	23.40	4	23.46	23.45	-3.9	2,807	-0.14%
2023/01/16	10	23.30	4	23.48	23.30	6	2,796	0.21%
2023/01/13	0	23.20	5	23.38	23.35	-5	2,759	-0.18%
2023/01/12	6	23.13	3	23.17	23.20	3	2,804	0.11%
2023/01/11	0	0.00	5	23.10	23.30	-5	2,812	-0.18%
2023/01/10	42.1	23.02	21	23.09	22.85	21.1	2,796	0.75%
2023/01/09	10	22.20	21	22.22	22.40	-11	2,707	-0.41%
2023/01/06	4	21.99	1	21.95	21.90	3	2,677	0.11%
2023/01/05	1.4	22.14	1	22.25	22.10	0.4	2,697	0.01%
2023/01/04	4.1	22.09	0	0.00	22.05	4.1	2,705	0.15%
2023/01/03	1	22.10	0	0.00	22.10	1	2,712	0.04%
2022/12/30	12.1	22.31	18	22.16	22.10	-6	2,705	-0.22%
2022/12/29	12	22.08	17	22.23	22.20	-5	2,693	-0.18%
2022/12/28	18.3	22.21	15.2	22.12	22.10	3.1	2,682	0.11%
2022/12/27	19	22.36	13	22.20	22.20	6	2,646	0.23%
2022/12/26	12	22.08	29.5	22.31	22.35	-17.5	2,630	-0.66%
2022/12/23	11	22.10	5	22.20	22.10	6	2,595	0.23%
2022/12/22	187.2	21.64	255	21.83	21.75	-67.8	2,525	-2.68%	大買/大賣/
2022/12/21	12	21.11	5	21.17	20.95	7	2,424	0.29%
2022/12/20	6.5	21.00	3	21.02	20.70	3.5	2,354	0.15%
2022/12/19	4	21.27	1	21.40	21.10	3	2,302	0.13%
2022/12/16	6.1	21.56	29	21.65	21.50	-22.9	2,245	-1.02%
2022/12/15	17	21.93	7.1	22.10	21.75	9.9	2,152	0.46%
2022/12/14	12.3	21.76	9	21.77	21.70	3.3	2,099	0.16%
2022/12/13	5.2	21.52	14.2	21.45	21.40	-9	2,046	-0.44%
2022/12/12	1	20.85	2	20.73	20.90	-1	1,987	-0.05%
2022/12/09	9	21.41	11.1	21.25	21.05	-2.1	1,987	-0.10%
2022/12/08	11.1	20.51	0	0.00	20.50	11.1	1,881	0.59%
2022/12/07	8.2	20.86	1	20.70	20.75	7.2	1,869	0.39%
2022/12/06	26.2	21.51	0.1	21.45	21.05	26.1	1,862	1.40%
2022/12/05	6.1	21.84	4	21.90	21.80	2.1	1,835	0.11%
2022/12/02	4.2	22.07	7	21.94	21.90	-2.8	1,826	-0.15%
2022/12/01	7.1	22.27	5	22.23	22.25	2.1	1,809	0.12%
2022/11/30	28.1	22.29	35.2	21.86	22.40	-7.1	1,749	-0.41%
2022/11/29	15	20.87	0	0.00	20.90	15	1,582	0.95%
2022/11/28	11.2	20.62	11	20.75	20.80	0.2	1,595	0.01%
2022/11/25	1.1	20.60	0	0.00	20.50	1.1	1,582	0.07%
2022/11/24	0	20.75	0	0.00	20.55	0	1,569	0.00%
2022/11/23	4.3	20.47	0	0.00	20.45	4.3	1,570	0.27%
2022/11/22	0.1	20.50	3	20.75	20.45	-3	1,584	-0.19%
2022/11/21	2.2	20.36	0	0.00	20.50	2.2	1,601	0.14%
2022/11/18	3.1	20.67	0	0.00	20.60	3.1	1,623	0.19%
2022/11/17	3	20.72	0	0.00	20.80	3	1,711	0.18%
2022/11/16	2.1	20.68	0	0.00	20.60	2.1	1,726	0.12%
2022/11/15	1	21.00	0	0.00	20.95	1	1,745	0.06%
2022/11/14	16	20.93	13	21.00	21.00	3	1,752	0.17%
2022/11/11	20.5	20.65	3	20.78	20.60	17.5	1,726	1.01%
2022/11/10	0	0.00	1	20.55	20.60	-1	1,735	-0.06%
2022/11/09	2	20.50	1	20.60	20.60	1	1,789	0.06%
2022/11/08	3	20.48	32	20.38	20.40	-29	1,799	-1.61%
2022/11/07	0	20.45	0	0.00	20.25	0	1,819	0.00%
2022/11/04	25.1	19.91	22	20.14	20.20	3.1	1,849	0.17%
2022/11/01	0	0.00	5	20.54	20.50	-5	2,007	-0.25%
2022/10/31	0	0.00	1	20.40	20.25	-1	2,054	-0.05%
2022/10/28	11	20.47	1	20.80	20.20	10	2,138	0.47%
2022/10/27	0	0.00	2	20.65	20.70	-2	2,175	-0.09%
2022/10/26	0	0.00	1	20.15	20.40	-1	2,216	-0.05%
2022/10/25	2.1	20.37	1	20.45	20.10	1.1	2,227	0.05%
2022/10/24	3	20.85	0	0.00	20.60	3	2,234	0.14%
2022/10/21	13	21.39	1	21.15	21.10	12	2,335	0.51%
2022/10/20	4	20.83	7	21.22	21.60	-3	2,431	-0.12%
2022/10/19	10.3	21.36	5.1	21.28	21.05	5.2	2,400	0.22%
2022/10/18	1	20.80	4	20.83	21.00	-3	2,409	-0.12%
2022/10/17	3.2	19.56	4	19.88	20.10	-0.8	2,454	-0.03%
2022/10/14	2	19.75	6	19.79	19.95	-4	2,503	-0.16%
2022/10/13	3.1	19.55	20.2	19.40	19.15	-17.1	2,579	-0.66%
2022/10/12	15.2	19.81	1.1	19.97	20.15	14.1	2,668	0.53%
2022/10/11	0.2	20.18	1	20.20	20.20	-0.8	2,749	-0.03%
2022/10/07	0	20.60	0	0.00	20.55	0	2,792	0.00%
2022/10/06	1.2	20.63	0	0.00	20.70	1.2	2,829	0.04%
2022/10/05	10	20.80	0	0.00	20.80	10	2,895	0.35%
2022/10/04	0.4	20.62	3	20.60	20.75	-2.7	2,964	-0.09%
2022/10/03	0.2	20.40	1	20.20	20.40	-0.9	2,968	-0.03%
2022/09/30	1	20.54	1	20.35	20.55	0	2,985	0.00%
2022/09/29	2	19.98	0	0.00	20.15	2	3,007	0.07%
2022/09/28	2.3	19.78	1	19.70	19.70	1.3	3,026	0.04%
2022/09/27	8.4	20.46	4	20.65	20.75	4.4	2,998	0.15%
2022/09/26	3.4	20.99	1.4	20.86	20.80	1.9	3,003	0.06%
2022/09/23	2.5	21.69	0	0.00	21.70	2.5	3,033	0.08%
2022/09/22	0.1	22.00	0.2	22.00	21.95	-0.1	3,058	0.00%
2022/09/21	4.1	22.19	0	0.00	22.10	4.1	3,066	0.13%
2022/09/20	0.1	22.80	0	0.00	22.75	0.1	3,053	0.00%
2022/09/19	0.5	22.73	0	0.00	22.55	0.5	3,056	0.02%
2022/09/16	0.3	23.02	10	22.85	22.85	-9.7	3,080	-0.31%
2022/09/15	0.3	23.26	1	23.20	23.20	-0.7	3,093	-0.02%
2022/09/14	1.1	22.76	0	0.00	23.00	1.1	3,120	0.04%
2022/09/13	0	23.20	0	0.00	23.15	0	3,142	0.00%
2022/09/12	0.4	22.91	1	22.95	22.90	-0.6	3,161	-0.02%
2022/09/08	4	22.40	3	22.45	22.85	1	3,175	0.03%
2022/09/07	1.1	22.16	2	22.20	22.30	-0.9	3,200	-0.03%
2022/09/06	2.2	22.66	2	22.60	22.60	0.2	3,244	0.01%
2022/09/05	0.3	22.87	1	23.05	22.80	-0.7	3,249	-0.02%
2022/09/02	6.3	23.33	2	23.30	23.05	4.3	3,277	0.13%
2022/09/01	1.1	23.35	0	0.00	23.40	1.1	3,267	0.03%
2022/08/30	1	23.50	2	23.58	23.70	-1	3,290	-0.03%
2022/08/29	0.4	23.54	2	23.40	23.45	-1.6	3,286	-0.05%
2022/08/26	1.3	24.08	0	0.00	24.15	1.3	3,283	0.04%
2022/08/25	0.2	24.08	0	0.00	24.15	0.2	3,271	0.00%
2022/08/24	0	24.05	6.1	24.44	24.00	-6.1	3,264	-0.19%
2022/08/23	3.3	23.73	1	24.10	23.65	2.3	3,179	0.07%
2022/08/22	2.1	24.07	10	24.14	24.10	-7.9	3,183	-0.25%
2022/08/19	2	23.80	10	23.80	23.85	-8	3,164	-0.25%
2022/08/18	0	0.00	3	23.47	23.65	-3	3,187	-0.09%
2022/08/17	0.2	23.59	1.1	23.74	23.50	-0.9	3,233	-0.03%
2022/08/16	4.2	23.39	2	23.38	23.55	2.2	3,273	0.07%
2022/08/15	1.1	23.94	6.1	23.75	23.65	-5	3,272	-0.15%
2022/08/12	18.2	23.77	19	23.78	23.70	-0.8	3,279	-0.02%
2022/08/11	9	23.67	11	23.77	23.80	-2	3,290	-0.06%
2022/08/10	62.1	23.10	73	23.40	23.40	-10.9	3,308	-0.33%
2022/08/09	3.1	22.44	4	22.52	22.65	-0.9	3,300	-0.03%
2022/08/08	0.1	21.90	11.2	21.51	22.00	-11.2	3,300	-0.34%
2022/08/05	9.8	21.25	11	21.33	21.30	-1.2	3,297	-0.03%
2022/08/04	19.3	21.14	62	21.15	21.25	-42.7	3,337	-1.28%
2022/08/03	6.8	22.03	6	21.97	22.00	0.8	3,357	0.02%
2022/08/02	8.6	22.39	5.4	22.42	22.35	3.2	3,461	0.09%
2022/08/01	5.3	22.74	2.6	22.70	22.75	2.7	3,702	0.07%
2022/07/29	5.5	22.77	2.2	22.82	22.85	3.3	3,934	0.08%
2022/07/28	33.1	22.71	4	22.88	22.75	29.1	3,928	0.74%
2022/07/27	18.8	24.77	1	24.85	24.80	17.8	3,814	0.47%
2022/07/26	11	25.23	1	25.45	25.15	10	3,718	0.27%
2022/07/25	5.3	25.32	4	25.36	25.35	1.3	3,706	0.03%
2022/07/22	17.2	25.31	1	25.20	25.10	16.2	3,773	0.43%
2022/07/21	6.1	25.59	1	25.65	25.70	5.1	3,762	0.14%
2022/07/20	10.1	25.87	5	25.91	25.85	5.1	3,744	0.14%
2022/07/19	1.1	25.82	13	25.75	25.95	-11.9	3,734	-0.32%
2022/07/18	3.1	24.86	8	25.07	25.35	-4.9	3,722	-0.13%
2022/07/15	4.1	24.42	1	24.30	24.85	3.1	3,697	0.08%
2022/07/14	2.2	23.41	6	24.09	24.35	-3.8	3,677	-0.10%
2022/07/13	5.2	23.12	5	23.62	23.60	0.2	3,661	0.01%
2022/07/12	12.5	22.93	11.1	22.30	22.40	1.4	3,630	0.04%
2022/07/11	6	24.04	2	24.00	23.95	4	3,584	0.11%
2022/07/08	2.1	24.40	22	24.40	24.25	-19.9	3,605	-0.55%
2022/07/07	0	0.00	15	24.00	24.10	-15	3,651	-0.41%
2022/07/06	4.4	23.67	1.1	23.63	23.60	3.3	3,705	0.09%
2022/07/05	0.1	24.30	1	24.30	24.35	-0.9	3,743	-0.02%
2022/07/04	0.2	23.73	10	23.66	23.75	-9.8	3,766	-0.26%
2022/07/01	7.4	24.12	11	23.87	23.70	-3.6	3,809	-0.10%
2022/06/30	1.3	24.67	3	24.60	24.75	-1.7	3,803	-0.04%
2022/06/29	13	25.30	0	0.00	25.15	13	3,799	0.34%
2022/06/28	1.2	25.84	0.2	25.95	25.70	1.1	3,826	0.03%
2022/06/27	0.2	25.71	6.6	25.75	25.95	-6.4	3,883	-0.16%
2022/06/24	3.1	25.22	10	25.20	25.30	-6.9	3,909	-0.18%
2022/06/23	3.1	24.45	1	24.25	24.55	2.1	3,954	0.05%
2022/06/22	1	24.79	0.9	24.82	24.55	0.1	4,065	0.00%
2022/06/21	3	24.84	0.9	24.99	25.25	2.1	4,104	0.05%
2022/06/20	70.4	25.28	3.2	25.18	24.60	67.2	4,131	1.63%
2022/06/17	2.2	25.55	8	25.54	25.50	-5.8	4,187	-0.14%
2022/06/16	10.3	26.20	3	26.40	25.90	7.3	4,297	0.17%
2022/06/15	4.1	26.48	13	26.46	26.55	-8.9	4,330	-0.21%
2022/06/14	11	25.69	2	25.63	25.80	9	4,349	0.21%
2022/06/13	7.2	25.86	3.3	25.78	25.90	3.9	4,398	0.09%
2022/06/10	3.2	26.23	0	0.00	26.30	3.2	4,424	0.07%
2022/06/09	1.1	26.31	2	26.40	26.35	-0.9	4,468	-0.02%
2022/06/08	2.1	26.30	1	26.30	26.30	1.1	4,600	0.02%
2022/06/07	0.5	25.98	3	26.08	26.00	-2.5	4,654	-0.05%
2022/06/06	2	26.00	2	25.80	26.00	0	4,776	0.00%
2022/06/02	1.1	25.61	0	0.00	25.65	1.1	4,916	0.02%
2022/06/01	4.1	25.94	2	25.93	25.75	2.1	5,046	0.04%
2022/05/31	2	25.85	16	25.80	25.50	-14	5,219	-0.27%
2022/05/30	0.1	25.75	3.5	25.80	25.75	-3.4	5,806	-0.06%
2022/05/27	0.2	25.50	2.1	25.36	25.30	-1.9	6,241	-0.03%
2022/05/26	5.1	25.29	4.9	25.35	25.25	0.2	6,344	0.00%
2022/05/25	3	25.67	1	25.70	25.65	2	6,354	0.03%
2022/05/24	8.5	25.21	8	25.23	24.90	0.5	6,374	0.01%
2022/05/23	26.3	25.63	63.1	25.51	25.50	-36.8	6,346	-0.58%
2022/05/20	1.2	26.11	8	26.08	26.15	-6.8	6,359	-0.11%
2022/05/19	13.2	25.45	21.4	25.68	26.05	-8.2	6,390	-0.13%
2022/05/18	5	25.91	35.1	26.04	26.00	-30.1	6,387	-0.47%
2022/05/17	8.2	25.47	14.4	25.35	25.35	-6.2	6,376	-0.10%
2022/05/16	14	24.62	26.8	24.59	24.65	-12.8	6,344	-0.20%
2022/05/13	7	23.85	8.6	23.84	24.00	-1.6	6,361	-0.03%
2022/05/12	8.5	23.50	9.2	23.46	23.50	-0.6	6,452	-0.01%
2022/05/11	11	23.89	4	23.85	23.90	7	6,429	0.11%
2022/05/10	20.6	24.12	25	24.20	24.45	-4.4	6,381	-0.07%
2022/05/09	64.7	25.11	62.4	26.13	24.55	2.3	6,286	0.04%
2022/05/06	68.9	27.04	9.4	27.13	27.05	59.5	6,097	0.98%
2022/05/05	2.9	29.10	16	29.11	29.00	-13.1	5,944	-0.22%
2022/05/04	2.6	28.85	1.1	28.81	28.85	1.5	5,999	0.03%
2022/05/03	10.1	28.61	0.1	28.45	28.75	10	6,064	0.16%
2022/04/29	21.3	29.10	3.1	28.92	28.95	18.2	6,120	0.30%
2022/04/28	12	28.86	27	28.87	28.95	-15	6,169	-0.24%
2022/04/27	11.8	27.65	19	27.63	27.70	-7.2	6,091	-0.12%
2022/04/26	17.7	28.56	9	28.77	28.40	8.7	6,176	0.14%
2022/04/25	21.1	28.98	14	28.94	28.75	7	6,183	0.11%
2022/04/22	26	29.78	11	29.75	29.85	15	6,157	0.24%
2022/04/21	5.1	29.34	11	29.23	29.45	-5.9	6,161	-0.10%
2022/04/20	14.1	28.79	10.2	28.65	28.65	4	6,124	0.06%
2022/04/19	4.1	28.84	20	28.85	28.75	-15.9	6,147	-0.26%
2022/04/18	12.1	28.50	3	28.58	28.40	9.1	6,317	0.14%
2022/04/15	8.2	29.01	1	29.00	28.95	7.2	6,379	0.11%
2022/04/14	13.5	28.96	0	0.00	28.95	13.5	6,809	0.20%
2022/04/13	14.3	28.60	21	28.51	28.80	-6.7	6,888	-0.10%
2022/04/12	18.7	27.93	8	27.88	27.80	10.7	6,890	0.15%
2022/04/11	24.3	28.56	12	28.37	28.30	12.3	6,869	0.18%
2022/04/08	13.1	29.28	0	0.00	29.15	13.1	6,842	0.19%
2022/04/07	12	29.87	50	29.28	29.05	-38	6,870	-0.55%
2022/04/06	5.1	29.67	8	29.75	29.65	-2.9	6,909	-0.04%
2022/04/01	7	29.85	1	29.90	30.00	6	6,930	0.09%
2022/03/31	4	30.09	5	30.16	30.10	-1	6,932	-0.01%
2022/03/30	4	30.00	20.1	30.02	30.00	-16.1	6,948	-0.23%
2022/03/29	4.2	29.91	2.1	29.88	29.85	2.1	6,917	0.03%
2022/03/28	17.3	29.86	8	29.91	30.20	9.3	6,913	0.13%
2022/03/25	6.1	30.52	7.1	30.58	30.40	-1	6,893	-0.01%
2022/03/24	8	30.22	7	30.20	30.20	1	6,796	0.01%
2022/03/23	4.4	30.10	2	30.08	30.20	2.4	6,799	0.04%
2022/03/22	12.3	30.05	15	30.10	30.20	-2.7	6,782	-0.04%
2022/03/21	22.2	29.98	17.1	29.96	29.95	5.1	6,717	0.08%
2022/03/18	5	29.12	4.1	29.17	29.00	0.9	6,681	0.01%
2022/03/17	3.2	28.73	14	28.66	28.90	-10.8	6,660	-0.16%
2022/03/16	20.3	28.39	1	28.15	28.20	19.3	6,651	0.29%
2022/03/15	7.1	28.42	12.1	28.46	28.40	-4.9	6,657	-0.07%
2022/03/14	7.3	28.79	7	28.77	28.85	0.3	6,692	0.00%
2022/03/11	11	28.68	8.1	28.79	28.55	2.9	6,705	0.04%
2022/03/10	6	28.59	19	28.42	28.50	-13	6,602	-0.20%
2022/03/09	17.3	27.98	12	28.04	28.00	5.3	6,603	0.08%
2022/03/08	52.5	28.90	76	28.58	28.05	-23.5	6,583	-0.36%
2022/03/07	17.1	30.06	37.1	30.31	29.65	-20	6,537	-0.31%
2022/03/04	69.1	30.66	41	30.70	30.50	28	6,564	0.43%
2022/03/03	119.6	31.64	87.5	31.75	31.45	32	6,548	0.49%	大買/
2022/03/02	170.2	30.23	96.8	30.61	31.05	73.4	6,038	1.22%	大買/
2022/03/01	64	29.45	19	29.41	29.70	45	5,686	0.79%
2022/02/25	2.1	28.34	3	28.45	28.40	-0.9	5,692	-0.02%
2022/02/24	19.3	28.51	73	29.00	28.45	-53.7	5,737	-0.94%
2022/02/23	7.1	29.18	4.2	29.25	29.30	2.9	5,798	0.05%
2022/02/22	11.5	29.67	1	29.79	29.10	10.5	5,841	0.18%
2022/02/21	5	29.69	32.1	29.77	29.75	-27.1	5,842	-0.46%
2022/02/18	6	29.02	40	29.22	29.35	-34	5,858	-0.58%
2022/02/17	26.2	28.95	0	0.00	29.00	26.2	6,010	0.44%
2022/02/16	30.1	29.05	36	28.98	29.00	-5.9	6,077	-0.10%
2022/02/15	24.1	29.10	5.5	29.05	29.00	18.6	6,105	0.30%
2022/02/14	16	29.49	8	29.65	29.20	8	6,166	0.13%
2022/02/11	3.4	29.35	2	29.48	29.20	1.4	6,342	0.02%
2022/02/10	3.2	29.41	4	29.38	29.45	-0.8	6,355	-0.01%
2022/02/09	1.1	29.24	11	29.21	29.45	-9.9	6,392	-0.15%
2022/02/08	7.1	29.03	20	28.95	29.20	-12.9	6,392	-0.20%
2022/02/07	28.2	28.30	28.1	28.43	28.75	0.2	6,372	0.00%
2022/01/26	15	27.60	20	27.61	27.55	-5	6,377	-0.08%
2022/01/25	8.1	27.44	0	0.00	27.20	8.1	6,429	0.13%
2022/01/24	8.1	27.79	17	27.75	27.85	-8.9	6,458	-0.14%
2022/01/21	17.7	28.29	15	28.53	28.10	2.7	6,530	0.04%
2022/01/20	17.5	28.75	3	28.80	28.60	14.5	6,595	0.22%
2022/01/19	87.1	29.09	84	28.90	28.65	3.1	6,694	0.05%
2022/01/18	12	28.89	1	28.95	28.70	11	6,689	0.17%
2022/01/17	15.3	28.71	3.5	28.76	28.90	11.8	6,772	0.17%
2022/01/14	12.5	28.83	8	28.88	28.75	4.5	6,950	0.07%
2022/01/13	10	29.41	7	29.46	29.35	3	7,102	0.04%
2022/01/12	13.1	29.20	2	29.00	29.10	11.1	7,191	0.15%
2022/01/11	46	29.58	59.3	29.54	29.30	-13.2	7,293	-0.18%
2022/01/10	20.3	30.28	10	30.21	30.20	10.3	7,483	0.14%
2022/01/07	87.2	31.61	92	31.39	30.80	-4.8	7,688	-0.06%
2022/01/06	12.1	30.26	11	30.37	30.25	1.1	7,697	0.01%
2022/01/05	7.1	30.64	23.4	30.70	30.60	-16.3	8,095	-0.20%
2022/01/04	11.3	30.91	1	30.90	30.85	10.3	8,689	0.12%
2022/01/03	50.4	31.39	21	31.15	31.20	29.4	9,127	0.32%
2021/12/30	25.3	31.94	6.9	31.78	31.55	18.4	9,556	0.19%
2021/12/29	8	31.76	32	31.56	31.90	-24	10,138	-0.24%
2021/12/28	1.2	31.35	8	31.29	31.35	-6.9	10,712	-0.06%
2021/12/27	8.4	31.05	6.2	31.21	31.00	2.2	11,127	0.02%
2021/12/24	21	31.35	2	31.45	31.20	19	11,950	0.16%
2021/12/23	11	31.12	3.1	31.23	31.25	7.9	12,855	0.06%
2021/12/22	7.2	31.21	1	31.30	31.05	6.2	14,973	0.04%
2021/12/21	16.1	30.79	14	30.88	31.05	2.1	16,225	0.01%
2021/12/20	24	31.12	13.1	31.04	31.00	10.9	17,505	0.06%
2021/12/17	145.2	30.91	102	30.85	30.80	43.2	18,740	0.23%	大買/大賣/
2021/12/16	7.2	30.88	28	31.02	30.90	-20.8	19,854	-0.10%
2021/12/15	7.1	31.01	13.1	30.92	31.05	-6.1	20,506	-0.03%
2021/12/14	20	31.47	24	31.66	31.10	-4	21,861	-0.02%
2021/12/13	105.1	31.60	108	31.55	31.45	-2.9	23,383	-0.01%	大買/大賣/
2021/12/10	6.8	31.65	1	31.80	31.50	5.8	23,910	0.02%
2021/12/09	23.2	32.26	11	32.06	32.05	12.2	24,007	0.05%
2021/12/08	20	32.45	12.5	32.53	32.45	7.5	24,107	0.03%
2021/12/07	4.1	32.01	3	32.17	32.10	1.1	24,142	0.00%
2021/12/06	16.1	31.55	21	31.70	31.65	-4.9	24,095	-0.02%
2021/12/03	35.1	31.69	24	31.75	31.85	11.1	24,149	0.05%
2021/12/02	14.2	31.36	1	31.75	31.35	13.2	24,161	0.05%
2021/12/01	11.6	31.82	14	31.73	31.95	-2.5	24,094	-0.01%
2021/11/30	46.5	31.56	32	31.44	31.40	14.5	24,052	0.06%
2021/11/29	42.3	31.69	25.1	31.77	31.90	17.2	23,964	0.07%
2021/11/26	13	33.32	14.2	33.32	33.40	-1.2	23,829	-0.01%
2021/11/25	53.4	33.30	29	33.19	33.05	24.4	23,805	0.10%
2021/11/24	58.1	33.41	83	33.14	33.55	-24.9	23,765	-0.10%
2021/11/23	40.4	32.46	3.1	32.53	32.35	37.2	23,794	0.16%
2021/11/22	33.2	32.47	4	32.58	32.70	29.2	23,762	0.12%
2021/11/19	27.1	33.21	22	33.28	33.00	5.1	23,672	0.02%
2021/11/18	24.2	33.02	4.1	33.05	33.00	20.1	23,677	0.08%
2021/11/17	9.3	33.18	8	33.36	33.35	1.3	23,672	0.01%
2021/11/16	43.4	33.31	17.1	33.25	33.00	26.4	23,674	0.11%
2021/11/15	57.2	34.10	8	34.45	33.95	49.2	23,540	0.21%
2021/11/12	1.1	34.85	6.1	34.92	34.80	-5	23,513	-0.02%
2021/11/11	28.1	34.90	13	35.05	34.70	15.1	23,516	0.06%
2021/11/10	72.2	35.52	53.8	35.78	35.35	18.4	23,511	0.08%
2021/11/09	15	34.61	20	34.65	34.55	-5	23,255	-0.02%
2021/11/08	12	34.56	14	34.64	34.35	-2	23,225	-0.01%
2021/11/05	43	34.11	33	34.16	34.20	10	23,213	0.04%
2021/11/04	34.6	34.17	11	34.11	34.00	23.6	23,204	0.10%
2021/11/03	14.1	34.14	28	34.36	34.40	-13.9	23,181	-0.06%
2021/11/02	20.6	34.21	72	34.03	33.75	-51.4	23,168	-0.22%
2021/11/01	32.1	34.41	34.7	34.51	34.45	-2.6	23,137	-0.01%
2021/10/29	94.1	34.48	93	34.40	34.40	1.1	23,112	0.00%
2021/10/28	78.8	34.90	81	34.70	34.60	-2.2	23,013	-0.01%
2021/10/27	74	35.48	86.4	35.21	35.40	-12.4	22,954	-0.05%
2021/10/26	40.8	35.55	21.3	35.75	35.40	19.5	22,876	0.09%
2021/10/25	27	36.17	41	36.22	36.25	-14	22,792	-0.06%
2021/10/22	48.3	36.36	29	36.43	36.00	19.3	22,749	0.08%
2021/10/21	67	37.51	81.3	37.75	37.45	-14.3	22,630	-0.06%
2021/10/20	66	37.28	81	37.14	37.00	-15	22,522	-0.07%
2021/10/19	64.1	37.35	111	37.20	37.35	-47	22,571	-0.21%	大賣/
2021/10/18	149.2	37.61	127.1	37.75	37.80	22.1	22,550	0.10%	大買/大賣/
2021/10/15	91	36.24	113.4	36.53	36.85	-22.4	22,358	-0.10%	大賣/
2021/10/14	221.2	36.58	142	36.18	35.90	79.2	22,261	0.36%	大買/大賣/
2021/10/13	125	38.56	121.2	38.67	37.70	3.8	21,920	0.02%	大買/大賣/
2021/10/12	213	38.76	201.1	38.55	38.00	11.9	21,540	0.06%	大買/大賣/
2021/10/08	143.2	38.65	137.2	38.73	38.70	6.1	21,009	0.03%	大買/大賣/
2021/10/07	102.1	37.87	139.2	38.00	38.60	-37	20,791	-0.18%	大買/大賣/
2021/10/06	124.2	37.82	131.1	37.72	37.05	-6.9	20,704	-0.03%	大買/大賣/
2021/10/05	93.1	36.41	89.1	36.56	37.80	4	20,263	0.02%
2021/10/04	198.1	36.59	181.2	36.50	35.75	16.8	19,806	0.08%	大買/大賣/
2021/10/01	221	37.72	350	38.01	36.85	-129	19,614	-0.66%	大買/大賣/鉅額交易
2021/09/30	374.1	38.53	237.6	38.59	37.70	136.5	19,341	0.71%	大買/大賣/鉅額交易
2021/09/29	501.5	41.39	490.3	41.31	39.90	11.2	18,976	0.06%	大買/大賣/
2021/09/28	267.5	40.67	411.4	40.71	41.20	-143.9	17,900	-0.80%	大買/大賣/鉅額交易
2021/09/27	354.1	40.24	419.9	40.24	39.70	-65.8	20,273	-0.32%	大買/大賣/
2021/09/24	307.7	38.84	393.9	38.82	38.95	-86.2	20,095	-0.43%	大買/大賣/
2021/09/23	462.8	37.57	508.2	37.77	37.90	-45.5	19,214	-0.24%	大買/大賣/
2021/09/22	138.2	36.22	246.4	36.35	36.45	-108.2	18,579	-0.58%	大買/大賣/鉅額交易
2021/09/17	572.3	36.56	532.9	36.26	35.65	39.5	18,086	0.22%	大買/大賣/
2021/09/16	475.5	36.55	450.8	36.68	37.15	24.7	16,909	0.15%	大買/大賣/
2021/09/15	130.2	34.78	140.2	34.71	34.00	-10	15,636	-0.06%	大買/大賣/
2021/09/14	21.8	33.81	25.5	33.72	34.00	-3.7	15,398	-0.02%
2021/09/13	9.1	33.78	24.6	33.91	34.00	-15.5	15,526	-0.10%
2021/09/10	11	32.85	29.1	32.74	33.10	-18.1	15,655	-0.12%
2021/09/09	3.1	31.87	6	32.06	32.00	-2.9	15,754	-0.02%
2021/09/08	31.2	32.03	1	32.00	31.60	30.2	15,992	0.19%
2021/09/07	3	32.40	32.3	32.44	32.95	-29.3	16,689	-0.18%
2021/09/06	6.1	31.95	3.1	31.96	31.80	3	16,738	0.02%
2021/09/03	18	32.34	16.2	32.64	32.35	1.8	16,864	0.01%
2021/09/02	12	32.30	4	32.24	32.00	8	17,089	0.05%
2021/09/01	31.3	32.84	22.1	32.72	32.65	9.2	17,361	0.05%
2021/08/31	3	32.97	15.9	32.91	32.95	-12.9	17,576	-0.07%
2021/08/30	18.1	32.62	5.2	32.71	32.55	12.9	17,926	0.07%
2021/08/27	42.1	32.64	59	32.70	32.75	-16.9	18,213	-0.09%
2021/08/26	1.3	31.59	24	31.75	31.70	-22.7	19,025	-0.12%
2021/08/25	8	31.41	16	31.61	31.35	-8	20,738	-0.04%
2021/08/24	21.1	31.39	18	31.13	31.15	3.1	21,035	0.01%
2021/08/23	54.1	30.97	64	30.57	30.85	-10	21,719	-0.05%
2021/08/20	27.6	29.99	17	30.02	30.05	10.6	22,028	0.05%
2021/08/19	8.3	30.83	4	30.66	30.55	4.3	22,234	0.02%
2021/08/18	15.1	30.69	30	30.45	31.25	-14.9	22,947	-0.06%
2021/08/17	4.5	30.66	17	30.61	30.15	-12.5	23,073	-0.05%
2021/08/16	39.2	31.22	40.3	30.61	30.50	-1.1	23,202	0.00%
2021/08/13	24.7	32.56	6	32.75	32.10	18.7	23,247	0.08%
2021/08/12	4.1	32.91	14	33.10	33.30	-9.9	23,400	-0.04%
2021/08/11	17.1	32.80	24	32.86	32.50	-7	23,721	-0.03%
2021/08/10	1	33.30	49	33.54	33.25	-48	23,915	-0.20%
2021/08/09	69.1	33.93	65	33.71	33.70	4.1	24,186	0.02%
2021/08/06	69	34.31	73	34.00	33.85	-4	24,524	-0.02%
2021/08/05	72	33.94	78	33.88	33.70	-6	24,927	-0.02%
2021/08/04	2.1	34.05	10	34.08	34.00	-7.9	25,165	-0.03%
2021/08/03	63.1	33.76	56	33.56	33.50	7.1	25,522	0.03%
2021/08/02	151	33.08	154.2	33.33	33.75	-3.2	25,844	-0.01%	大買/大賣/
2021/07/30	85	32.90	77.2	32.89	32.75	7.9	26,439	0.03%
2021/07/29	16	32.44	9.1	32.56	32.75	6.9	26,948	0.03%
2021/07/28	64	31.85	64.5	31.91	32.10	-0.5	27,428	0.00%
2021/07/27	102.6	32.99	94.2	32.93	32.65	8.4	28,122	0.03%	大買/
2021/07/26	105	34.79	81.2	34.34	34.25	23.7	29,395	0.08%	大買/
2021/07/23	73.1	34.09	103	34.39	34.95	-29.9	30,292	-0.10%	大賣/
2021/07/22	44.4	33.97	39	34.17	33.55	5.4	30,733	0.02%
2021/07/21	60.8	34.78	60.9	33.80	33.90	-0.1	31,155	0.00%
2021/07/20	94.1	35.25	34.2	35.04	34.80	59.9	31,290	0.19%
2021/07/19	29.1	35.70	61.1	35.97	36.50	-32.1	31,526	-0.10%
2021/07/16	40.3	36.10	47.3	36.18	36.10	-7	32,416	-0.02%
2021/07/15	13.3	35.32	24	35.34	36.25	-10.7	33,050	-0.03%
2021/07/14	43.3	35.00	50.1	34.95	35.05	-6.8	34,334	-0.02%
2021/07/13	115.9	35.83	88.7	35.73	35.00	27.2	34,887	0.08%	大買/
2021/07/12	65.9	36.90	42.6	36.95	36.55	23.3	35,710	0.07%
2021/07/09	43.8	37.23	72.2	37.12	37.00	-28.4	36,360	-0.08%
2021/07/08	88.7	37.55	99	37.47	37.45	-10.3	36,740	-0.03%
2021/07/07	166.9	37.97	93.2	38.03	37.70	73.7	37,114	0.20%	大買/
2021/07/06	165.7	39.24	195.1	39.27	39.60	-29.4	36,992	-0.08%	大買/大賣/
2021/07/05	222	39.67	202.6	39.63	39.10	19.4	36,582	0.05%	大買/大賣/
2021/07/02	839.4	41.50	671	42.27	38.00	168.4	35,624	0.47%	大買/大賣/鉅額交易
2021/07/01	120.2	39.92	325.7	40.46	40.80	-205.5	32,131	-0.64%	大買/大賣/鉅額交易
2021/06/30	134.3	36.65	112.7	36.67	37.10	21.6	31,205	0.07%	大買/大賣/
2021/06/29	86	36.99	42.5	36.97	36.30	43.5	30,938	0.14%
2021/06/28	15.3	36.33	33.2	36.26	36.40	-17.9	30,515	-0.06%
2021/06/25	30.3	36.18	20.8	36.12	35.90	9.5	30,451	0.03%
2021/06/24	25.8	35.44	67.4	35.87	36.30	-41.6	30,419	-0.14%
2021/06/23	71.1	35.72	63	35.82	35.55	8.1	30,216	0.03%
2021/06/22	38.1	35.01	52	35.04	35.00	-14	29,952	-0.05%
2021/06/21	80.4	34.29	80.8	34.22	34.10	-0.4	29,728	0.00%
2021/06/18	61	36.10	41.1	35.96	35.80	19.9	29,486	0.07%
2021/06/17	68.1	36.74	67.7	36.69	36.85	0.4	29,354	0.00%
2021/06/16	202.2	37.47	185.6	37.35	36.30	16.6	29,221	0.06%	大買/大賣/
2021/06/15	59.3	35.75	59.2	35.77	35.85	0.1	28,506	0.00%
2021/06/11	48.5	35.73	34.2	35.81	35.75	14.3	28,550	0.05%
2021/06/10	71.8	35.49	68.1	35.58	35.95	3.7	28,699	0.01%
2021/06/09	89.2	37.10	107.3	36.87	36.25	-18.1	28,751	-0.06%	大賣/
2021/06/08	57.5	37.63	99.4	37.46	37.20	-41.9	28,929	-0.14%
2021/06/07	94	37.80	102.1	38.08	38.15	-8.1	29,315	-0.03%	大賣/
2021/06/04	228.7	38.71	125.4	38.67	38.25	103.3	29,199	0.35%	大買/大賣/鉅額交易
2021/06/03	399.9	39.30	362.3	39.02	39.00	37.6	29,262	0.13%	大買/大賣/
2021/06/02	410.9	38.71	428.1	39.18	37.70	-17.1	28,922	-0.06%	大買/大賣/
2021/06/01	88.9	36.15	65.1	36.34	36.50	23.8	27,258	0.09%
2021/05/31	219.4	36.34	175.9	36.64	36.30	43.5	27,050	0.16%	大買/大賣/
2021/05/28	107	34.23	123	34.33	34.20	-16	26,387	-0.06%	大買/大賣/
2021/05/27	116	33.63	57	33.42	33.05	59	26,125	0.23%	大買/
2021/05/26	231.1	34.38	219.3	33.98	33.70	11.8	25,938	0.05%	大買/大賣/
2021/05/25	60	32.91	80	33.71	34.45	-20	25,343	-0.08%
2021/05/24	87	31.64	92	31.62	31.35	-5	25,296	-0.02%
2021/05/21	79.1	30.86	113.5	31.15	31.55	-34.4	25,265	-0.14%	大賣/
2021/05/20	125.8	31.08	78	30.93	30.40	47.8	25,212	0.19%	大買/
2021/05/19	86.8	31.45	62.4	31.44	31.60	24.4	25,136	0.10%
2021/05/18	147.1	30.14	205	30.44	30.90	-57.9	24,986	-0.23%	大買/大賣/
2021/05/17	85.6	28.88	131	28.95	28.10	-45.4	24,875	-0.18%	大賣/
2021/05/14	228.6	31.50	204	31.31	31.20	24.6	24,620	0.10%	大買/大賣/
2021/05/13	39	29.02	221	29.04	29.80	-182	24,303	-0.75%	大賣/鉅額交易
2021/05/12	65.4	31.49	186.4	31.36	30.50	-121	23,917	-0.51%	大賣/鉅額交易
2021/05/11	225.9	35.05	114.9	34.10	33.85	111	23,736	0.47%	大買/大賣/鉅額交易
2021/05/10	72.5	36.17	142	36.21	36.25	-69.6	23,436	-0.30%	大賣/
2021/05/07	374.8	36.21	250.5	36.09	36.10	124.3	23,217	0.54%	大買/大賣/鉅額交易
2021/05/06	125.5	37.25	139.8	37.62	37.00	-14.3	22,688	-0.06%	大買/大賣/
2021/05/05	169.1	36.26	109.3	36.25	35.90	59.9	22,513	0.27%	大買/大賣/
2021/05/04	225.6	36.44	152.6	36.58	35.10	73	22,098	0.33%	大買/大賣/
2021/05/03	504.3	40.82	461.1	40.25	39.00	43.2	21,523	0.20%	大買/大賣/
2021/04/29	129	39.38	283.3	39.69	41.35	-154.3	20,315	-0.76%	大買/大賣/鉅額交易
2021/04/28	212.1	37.80	122.6	37.97	37.60	89.5	19,398	0.46%	大買/大賣/
2021/04/27	242	36.32	107.1	36.70	37.15	134.9	19,018	0.71%	大買/大賣/鉅額交易
2021/04/26	105.3	36.86	95.9	37.06	37.40	9.4	18,623	0.05%	大買/
2021/04/23	126.8	35.76	150.2	35.58	36.05	-23.4	18,461	-0.13%	大買/大賣/
2021/04/22	328.3	38.22	291.7	38.66	36.40	36.6	18,361	0.20%	大買/大賣/
2021/04/21	156.8	37.52	391.8	37.17	37.20	-235.1	17,484	-1.34%	大買/大賣/鉅額交易
2021/04/20	446.8	37.30	360.2	37.42	37.15	86.6	16,836	0.51%	大買/大賣/
2021/04/19	308.2	37.75	213.3	38.13	38.75	94.9	15,642	0.61%	大買/大賣/
2021/04/16	225.1	33.83	218.5	34.58	35.25	6.6	14,910	0.04%	大買/大賣/
2021/04/15	117	31.41	193	31.55	32.05	-75.9	13,874	-0.55%	大買/大賣/
2021/04/14	218.1	29.47	110.3	29.92	29.15	107.8	13,338	0.81%	大買/大賣/鉅額交易
2021/04/13	289.4	29.37	228.3	28.48	28.80	61.2	12,951	0.47%	大買/大賣/
2021/04/12	110	27.92	131.9	28.69	28.75	-21.9	12,421	-0.18%	大買/大賣/
2021/04/09	42	25.93	34.7	26.05	26.15	7.3	12,234	0.06%
2021/04/08	43.3	25.61	56.1	25.58	25.65	-12.8	12,313	-0.10%
2021/04/07	69.6	25.89	31	25.94	25.85	38.6	12,564	0.31%
2021/04/06	25.3	26.33	36.3	26.02	26.40	-11	12,562	-0.09%
2021/04/01	34.2	25.49	40.6	25.54	25.60	-6.4	12,538	-0.05%
2021/03/31	7	25.24	47	25.45	25.50	-40	12,650	-0.32%
2021/03/30	20.4	25.07	38.4	25.03	25.20	-18	12,840	-0.14%
2021/03/29	22	24.80	38.5	24.86	24.95	-16.5	13,816	-0.12%
2021/03/26	36	24.43	19	24.46	24.65	17	15,252	0.11%
2021/03/25	43.1	24.19	4	24.16	24.00	39.1	15,354	0.25%
2021/03/24	25.4	23.87	28	23.94	24.10	-2.6	15,359	-0.02%
2021/03/23	13.2	23.94	20	23.93	23.80	-6.8	15,387	-0.04%
2021/03/22	10	23.89	33.1	24.07	24.15	-23.1	15,412	-0.15%
2021/03/19	14.2	23.77	26.1	23.89	23.95	-11.9	15,544	-0.08%
2021/03/18	9.2	24.24	9	24.28	24.20	0.2	15,626	0.00%
2021/03/17	43.7	24.41	63.3	24.31	24.15	-19.6	15,673	-0.12%
2021/03/16	91.4	25.00	41.2	24.84	24.60	50.2	15,624	0.32%
2021/03/15	31.4	25.43	62	25.45	25.80	-30.6	15,413	-0.20%
2021/03/12	47.2	24.94	89.6	24.86	25.30	-42.4	15,193	-0.28%
2021/03/11	150.3	24.17	94.5	24.18	24.45	55.8	15,074	0.37%	大買/
2021/03/10	23.5	23.14	64.4	23.14	23.30	-40.9	14,761	-0.28%
2021/03/09	105.1	22.78	84	22.62	22.70	21.1	14,550	0.14%	大買/
2021/03/08	191	23.10	254.3	22.98	23.25	-63.3	14,315	-0.44%	大買/大賣/
2021/03/05	28.4	21.92	17	21.87	21.70	11.4	13,831	0.08%
2021/03/04	24	22.14	30	22.14	22.25	-6	13,912	-0.04%
2021/03/03	2	22.07	39	22.03	22.15	-37	14,011	-0.26%
2021/03/02	42.8	21.92	16.1	21.85	21.65	26.7	14,023	0.19%
2021/02/26	84.1	22.01	24.1	22.10	22.15	60	14,132	0.42%
2021/02/25	14.1	21.97	18.1	22.20	22.30	-4	14,487	-0.03%
2021/02/24	39.6	22.31	54.2	22.00	21.65	-14.7	14,774	-0.10%
2021/02/23	15	22.26	40.1	22.22	22.25	-25	14,872	-0.17%
2021/02/22	37.1	21.90	21	21.92	21.90	16.1	14,791	0.11%
2021/02/19	31.2	21.69	31.6	21.81	21.90	-0.5	14,809	0.00%
2021/02/18	37	21.70	44	21.70	21.75	-7	14,865	-0.05%
2021/02/17	25	21.22	9.2	21.37	21.50	15.8	15,052	0.10%
2021/02/05	9	20.74	6	20.95	20.70	3	15,126	0.02%
2021/02/04	10	20.97	11	20.97	20.80	-1	15,431	-0.01%
2021/02/03	15	20.98	20.1	21.04	21.05	-5.1	15,936	-0.03%
2021/02/02	29.3	20.73	18.3	20.90	20.95	11	16,066	0.07%
2021/02/01	38.1	19.97	12	20.03	20.40	26.1	16,283	0.16%
2021/01/29	16.3	20.20	11	20.14	20.10	5.3	16,551	0.03%
2021/01/28	6	20.65	46.1	20.64	20.65	-40.1	16,527	-0.24%
2021/01/27	69.1	20.78	122.1	20.68	20.60	-53	16,551	-0.32%	大賣/
2021/01/26	56.8	19.71	8.2	19.81	19.75	48.6	16,437	0.30%
2021/01/25	33.3	19.92	100.8	19.92	20.15	-67.5	16,467	-0.41%
2021/01/22	44	19.06	64	19.04	19.30	-20	16,400	-0.12%
2021/01/21	46.1	18.90	11	18.87	18.70	35.1	16,443	0.21%
2021/01/20	138.3	19.14	204.6	18.80	18.65	-66.3	16,679	-0.40%	大買/大賣/
2021/01/19	112.8	19.84	81.5	19.78	19.70	31.3	16,937	0.18%	大買/
2021/01/18	40	20.11	52.1	20.23	20.00	-12.1	17,350	-0.07%
2021/01/15	96.2	20.56	106.1	20.47	20.70	-9.9	17,316	-0.06%	大賣/
2021/01/14	43.2	21.34	46	21.20	21.20	-2.8	17,192	-0.02%
2021/01/13	6	21.68	50	21.59	21.70	-44	17,145	-0.26%
2021/01/12	96	21.89	41	21.59	21.50	55	17,124	0.32%
2021/01/11	68.4	22.55	42.2	22.42	22.35	26.2	16,962	0.15%
2021/01/08	90.1	22.40	27	22.48	22.25	63.1	17,133	0.37%
2021/01/07	123	22.77	142.2	22.87	22.60	-19.2	17,083	-0.11%	大買/大賣/
2021/01/06	73.6	22.29	72	22.53	22.05	1.6	16,947	0.01%
2021/01/05	80.6	22.76	49.1	22.66	22.70	31.5	17,181	0.18%
2021/01/04	81	22.93	122	23.02	22.95	-41	17,103	-0.24%	大賣/
2020/12/31	93.4	22.41	68.2	22.52	22.60	25.3	16,890	0.15%
2020/12/30	139.7	22.54	100	22.38	22.15	39.7	16,704	0.24%	大買/
2020/12/29	32	21.94	46	22.02	21.95	-14	16,457	-0.09%
2020/12/28	66.2	21.96	25.1	21.93	22.00	41.1	16,379	0.25%
2020/12/25	85	21.84	43	21.98	21.90	42	16,215	0.26%
2020/12/24	44.2	21.65	39.4	21.75	21.90	4.8	16,067	0.03%
2020/12/23	231.2	22.01	176.4	21.51	21.00	54.8	15,843	0.35%	大買/大賣/
2020/12/22	187.1	22.44	245.2	22.18	21.45	-58.1	15,000	-0.39%	大買/大賣/
2020/12/21	33	20.36	136.3	20.68	20.75	-103.3	13,652	-0.76%	大賣/鉅額交易
2020/12/18	38	20.26	6	20.23	20.30	32	13,650	0.23%
2020/12/17	61	20.41	9	20.47	20.40	52	13,776	0.38%
2020/12/16	12	20.56	24	20.64	20.65	-12	13,962	-0.09%
2020/12/15	63.3	20.71	44	20.78	20.55	19.3	14,724	0.13%
2020/12/14	23.1	20.55	58	20.46	20.65	-34.9	16,035	-0.22%
2020/12/11	47	20.26	35	20.19	20.25	12	15,971	0.08%
2020/12/10	41	20.52	32	20.49	20.40	9	16,052	0.06%
2020/12/09	17.3	20.38	218	20.52	20.45	-200.7	16,208	-1.24%	大賣/鉅額交易
2020/12/08	39	20.54	92	20.55	20.50	-53	16,748	-0.32%
2020/12/07	136	20.95	164	20.91	20.65	-28	17,595	-0.16%	大買/大賣/
2020/12/04	92.1	20.56	52.1	20.49	20.65	40	18,007	0.22%
2020/12/03	31.7	19.89	35	20.00	19.85	-3.3	18,221	-0.02%
2020/12/02	61.1	19.88	13	19.75	19.75	48.1	18,883	0.25%
2020/12/01	55.2	19.89	39	20.01	20.20	16.2	18,815	0.09%
2020/11/30	37	20.15	11	20.14	19.90	26	18,901	0.14%
2020/11/27	109	19.96	9.4	20.12	19.85	99.6	18,820	0.53%	大買/
2020/11/26	34.9	20.10	17	20.12	20.20	17.9	18,621	0.10%
2020/11/25	56.2	20.16	24	20.21	20.10	32.2	18,576	0.17%
2020/11/24	117.6	20.47	61	20.36	20.20	56.6	18,379	0.31%	大買/
2020/11/23	56.8	20.47	88	20.12	20.90	-31.2	17,947	-0.17%
2020/11/20	83	19.66	79	19.58	19.80	4	17,494	0.02%
2020/11/19	10	19.11	39	19.05	19.00	-29	17,286	-0.17%
2020/11/18	45	19.08	32	19.08	19.00	13	17,220	0.08%
2020/11/17	42.2	18.73	48	18.99	19.10	-5.9	17,149	-0.03%
2020/11/16	118.3	18.69	68	18.69	18.70	50.3	17,023	0.30%	大買/
2020/11/13	46.3	19.42	51.5	19.34	19.25	-5.2	16,657	-0.03%
2020/11/12	196.6	19.96	292	20.00	19.60	-95.4	16,513	-0.58%	大買/大賣/
2020/11/11	351	20.30	162	20.23	20.00	189	16,366	1.15%	大買/大賣/鉅額交易
2020/11/10	40.5	19.19	66.1	19.25	19.10	-25.6	15,820	-0.16%
2020/11/09	205	19.15	60	19.12	19.10	145	15,591	0.93%	大買/鉅額交易
2020/11/06	88.5	18.86	85	18.78	19.00	3.5	15,226	0.02%
2020/11/05	70.1	18.37	85	18.26	18.30	-14.9	14,840	-0.10%
2020/11/04	79.4	18.15	47	18.26	18.10	32.4	14,739	0.22%
2020/11/03	21	18.55	43	18.53	18.60	-22	14,574	-0.15%
2020/11/02	34	17.83	20	17.96	17.95	14	14,306	0.10%
2020/10/30	37	17.90	18	18.13	17.65	19	14,143	0.13%
2020/10/29	26.9	17.77	41.3	17.71	17.95	-14.4	13,990	-0.10%
2020/10/28	235.3	18.45	352	18.56	18.20	-116.7	13,767	-0.85%	大買/大賣/鉅額交易
2020/10/27	155	18.23	499	18.38	18.50	-344	13,405	-2.57%	大買/大賣/鉅額交易
2020/10/26	104.8	17.91	286	18.16	17.95	-181.2	12,908	-1.40%	大買/大賣/鉅額交易
2020/10/23	85.2	17.12	89	17.19	17.15	-3.8	12,334	-0.03%
2020/10/22	16	16.92	29	17.01	17.15	-13	12,219	-0.11%
2020/10/21	20	16.71	32	16.76	16.85	-12	12,048	-0.10%
2020/10/20	24.2	16.69	8	16.74	16.60	16.2	11,987	0.13%
2020/10/19	0	16.50	4	16.60	16.60	-4	11,907	-0.03%
2020/10/16	92	16.65	116	16.65	16.45	-24	11,877	-0.20%	大賣/
2020/10/15	32	16.54	68	16.61	16.65	-36	11,639	-0.31%
2020/10/14	40	16.40	42	16.39	16.40	-2	11,511	-0.02%
2020/10/13	110	16.54	172	16.49	16.25	-62	11,336	-0.55%	大買/大賣/
2020/10/12	17	16.15	6	16.18	16.20	11	10,910	0.10%
2020/10/08	15	16.29	22	16.33	16.35	-7	10,878	-0.06%
2020/10/07	7	16.34	2	16.35	16.45	5	10,815	0.05%
2020/10/06	17	16.32	11	16.35	16.50	6	10,738	0.06%
2020/10/05	9	16.05	1	16.10	16.25	8	10,644	0.08%
2020/09/30	5	15.65	0	0.00	15.70	5	10,605	0.05%
2020/09/29	16	15.78	14	15.70	15.85	2	10,589	0.02%
2020/09/28	1	15.90	1	15.90	16.00	0	10,516	0.00%
2020/09/25	8	16.15	9	15.72	15.60	-1	10,431	-0.01%
2020/09/24	15	16.03	19	16.11	16.00	-4	10,168	-0.04%
2020/09/23	52	16.57	59	16.43	16.25	-7	9,913	-0.07%
2020/09/22	11.1	16.85	38	17.08	17.00	-26.9	9,673	-0.28%
2020/09/21	43	17.43	9	17.39	17.10	34	9,469	0.36%
2020/09/18	44	17.71	89.1	17.59	17.50	-45.1	9,205	-0.49%
2020/09/17	229	17.42	227	17.65	17.55	2	8,368	0.02%	大買/大賣/
2020/09/16	9	15.96	20	16.02	16.20	-11	6,853	-0.16%
2020/09/15	9	15.92	122	15.87	16.25	-113	6,847	-1.65%	大賣/鉅額交易
2020/09/14	38	16.11	39	16.21	15.90	-1	6,652	-0.02%
2020/09/11	177	16.41	287.2	17.16	16.20	-110.2	6,375	-1.73%	大買/大賣/鉅額交易
2020/09/10	156	16.96	116	17.12	17.20	40	5,752	0.70%	大買/大賣/
2020/09/09	57	15.97	25.7	16.03	16.15	31.3	4,808	0.65%
2020/09/08	147	15.13	41	15.13	15.30	106	4,004	2.65%	大買/鉅額交易
2020/09/07	291	15.17	274.2	14.74	15.25	16.8	3,496	0.48%	大買/大賣/
2020/09/04	12	13.85	16	13.86	13.90	-4	2,763	-0.14%
2020/09/03	10	13.62	3	13.55	13.80	7	2,682	0.26%
2020/09/02	11	13.39	28	13.33	13.45	-17	2,510	-0.68%
2020/09/01	0	0.00	8	13.00	13.10	-8	2,435	-0.33%
2020/08/31	1	13.05	1	13.10	13.00	0	2,447	0.00%
2020/08/25	1	12.90	0	0.00	12.95	1	2,440	0.04%
2020/08/24	1	12.70	0	0.00	12.70	1	2,423	0.04%
2020/08/21	45	12.76	45	12.67	12.75	0	2,403	0.00%
2020/08/20	2	12.35	1	12.75	12.35	1	2,368	0.04%
2020/08/19	15	12.96	0	0.00	12.90	15	2,326	0.64%
2020/08/18	8	12.99	0	0.00	13.10	8	2,292	0.35%
2020/08/17	0	0.00	8	12.76	13.35	-8	2,223	-0.36%
2020/08/13	1	12.20	0	0.00	12.30	1	2,028	0.05%
2020/08/10	0	0.00	1	12.15	12.20	-1	2,124	-0.05%
2020/08/07	0	0.00	2	12.05	11.95	-2	2,110	-0.09%
2020/08/04	0	0.00	1	11.45	11.45	-1	2,117	-0.05%
2020/07/29	1.9	11.35	0	0.00	11.35	1.9	2,204	0.09%
2020/07/27	1	11.45	0	0.00	11.45	1	2,272	0.04%
2020/07/24	1	11.90	1	11.85	11.80	0	2,258	0.00%
2020/07/23	1	12.15	0	0.00	12.10	1	2,251	0.04%
2020/07/21	1	12.50	21	12.50	12.55	-20	2,283	-0.88%
2020/07/17	0	0.00	20	12.60	12.50	-20	2,338	-0.86%
2020/07/15	5	12.60	0	0.00	12.65	5	2,366	0.21%
2020/07/14	0	0.00	0	12.40	12.40	0	2,367	0.00%
2020/07/13	0	0.00	1	12.40	12.50	-1	2,390	-0.04%
2020/07/10	1	12.30	0	0.00	12.30	1	2,420	0.04%
2020/07/09	0	0.00	1	12.60	12.60	-1	2,418	-0.04%
2020/07/08	0	12.50	0	0.00	12.50	0	2,413	0.00%
2020/07/07	2	12.43	1	12.40	12.45	1	2,404	0.04%
2020/07/06	29	12.42	2	12.45	12.40	27	2,404	1.12%
2020/07/01	0	0.00	1	12.30	12.25	-1	2,481	-0.04%
2020/06/30	6	12.27	7	12.29	12.30	-1	2,485	-0.04%
2020/06/29	0	0.00	5	12.18	12.20	-5	2,509	-0.20%
2020/06/24	0	0.00	2	12.40	12.45	-2	2,518	-0.08%
2020/06/22	65	12.92	71	12.74	12.60	-6	2,547	-0.24%
2020/06/17	0	0.00	1	12.15	12.05	-1	2,586	-0.04%
2020/06/16	2	11.98	0	0.00	11.95	2	2,661	0.08%
2020/06/15	1	11.80	0	0.00	11.70	1	2,706	0.04%
2020/06/12	1	11.80	26	11.80	11.80	-25	2,709	-0.92%
2020/06/11	3.1	12.12	2	12.35	12.10	1.1	2,687	0.04%
2020/06/10	0	0.00	3	12.50	12.45	-3	2,681	-0.11%
2020/06/09	1	12.60	3	12.60	12.60	-2	2,721	-0.07%
2020/06/08	15	12.50	5	12.45	12.50	10	2,713	0.37%
2020/06/05	3	12.33	0	0.00	12.35	3	2,686	0.11%
2020/06/03	46	12.29	3	12.15	12.30	43	2,663	1.61%
2020/06/02	1	11.95	0.4	12.00	12.00	0.6	2,645	0.02%
2020/05/29	4	11.90	0	0.00	11.85	4	2,628	0.15%
2020/05/28	1	12.00	0	0.00	12.00	1	2,590	0.04%
2020/05/27	2	12.15	2	11.95	11.95	0	2,596	0.00%
2020/05/26	1	12.00	0	0.00	11.95	1	2,603	0.04%
2020/05/25	2	11.90	0	0.00	11.90	2	2,594	0.08%
2020/05/19	0.1	12.30	7.2	12.27	12.40	-7.1	2,509	-0.28%
2020/05/15	3	11.90	0	0.00	11.85	3	2,397	0.13%
2020/05/13	2	11.90	0	0.00	12.05	2	2,390	0.08%
2020/05/11	1	12.15	7	12.19	12.15	-6	2,353	-0.25%
2020/05/07	0	0.00	11	12.12	12.25	-11	2,322	-0.47%
2020/05/06	1	12.40	0	0.00	12.25	1	2,309	0.04%
2020/05/05	2	12.05	0	0.00	12.20	2	2,280	0.09%
2020/05/04	5	12.20	5	12.10	12.15	0	2,268	0.00%
2020/04/30	1	12.35	10	12.45	12.45	-9	2,244	-0.40%
2020/04/29	0	0.00	1	12.10	12.10	-1	2,217	-0.05%
2020/04/28	0	0.00	1	11.95	11.95	-1	2,210	-0.05%
2020/04/27	1	12.00	11	12.05	12.05	-10	2,235	-0.45%
2020/04/24	2	11.80	0	0.00	11.80	2	2,197	0.09%
2020/04/23	11.1	11.94	7	11.39	11.80	4.1	2,168	0.19%
2020/04/21	6	11.00	3	11.05	10.85	3	2,070	0.14%
2020/04/20	5	11.25	5	11.40	11.40	0	2,023	0.00%
2020/04/16	25	11.30	2	11.30	11.30	23	1,987	1.16%
2020/04/15	9	11.36	1	11.40	11.45	8	1,974	0.41%
2020/04/14	2	11.15	1	11.15	11.30	1	1,957	0.05%
2020/04/13	5	11.05	1	11.20	11.10	4	1,947	0.21%
2020/04/10	0	0.00	15	10.75	10.95	-15	1,922	-0.78%
2020/04/09	15	10.58	0	0.00	10.75	15	1,925	0.78%
2020/04/08	0	0.00	1	10.50	10.65	-1	1,908	-0.05%
2020/04/07	2	10.20	0	0.00	10.30	2	1,874	0.11%
2020/03/30	12	9.84	11	9.94	9.93	1	1,816	0.06%
2020/03/27	0.1	9.71	0	0.00	9.70	0.1	1,795	0.01%
2020/03/26	0	0.00	33	9.68	9.55	-33	1,782	-1.85%
2020/03/25	10	9.79	14	9.46	9.70	-4	1,788	-0.22%
2020/03/24	34	8.90	0	0.00	8.90	34	1,767	1.92%
2020/03/23	4	8.24	5	8.32	8.25	-1	1,763	-0.06%
2020/03/20	6	8.98	0	0.00	8.73	6	1,761	0.34%
2020/03/16	0	0.00	0.3	10.00	10.00	-0.3	1,754	-0.02%
2020/03/13	0	0.00	9	10.50	10.45	-9	1,793	-0.50%
2020/03/12	11	11.26	0	0.00	10.75	11	1,721	0.64%
2020/03/11	0	0.00	1	11.50	11.50	-1	1,676	-0.06%
2020/03/06	1	12.15	0	0.00	12.10	1	1,595	0.06%
2020/03/02	5	11.80	0	0.00	11.90	5	1,608	0.31%
2020/02/27	0	0.00	2	12.00	11.95	-2	1,613	-0.12%
2020/02/20	0	0.00	1	12.35	12.40	-1	1,611	-0.06%
2020/02/18	2	12.20	0	0.00	12.25	2	1,629	0.12%
2020/02/13	0.1	12.35	0	0.00	12.35	0.1	1,688	0.01%
2020/02/06	2	12.45	1	12.50	12.55	1	1,985	0.05%
2020/02/05	2	12.35	7	12.40	12.35	-5	2,088	-0.24%
2020/02/04	0	0.00	5	12.45	12.45	-5	2,136	-0.23%
2020/01/31	5	12.50	0	0.00	12.55	5	2,162	0.23%
2020/01/30	11	12.72	0	0.00	12.55	11	2,176	0.51%
2020/01/20	0	0.00	10	13.60	13.60	-10	2,156	-0.46%
2020/01/08	3	13.77	4	13.95	13.70	-1	2,182	-0.05%
2020/01/07	1	14.00	2	14.00	14.00	-1	2,160	-0.05%
2020/01/06	0	0.00	3	14.15	14.10	-3	2,146	-0.14%
2020/01/03	2	14.05	10	14.10	14.05	-8	2,119	-0.38%
2020/01/02	0	0.00	40	13.98	14.00	-40	2,107	-1.90%
2019/12/31	20	13.83	0	0.00	13.85	20	2,096	0.95%
2019/12/30	16	13.91	5.1	14.05	13.95	10.9	2,091	0.52%
2019/12/27	0	0.00	69	14.01	14.00	-69	2,082	-3.31%
2019/12/26	0	0.00	11	13.91	13.95	-11	2,080	-0.53%
2019/12/25	20	13.93	0	0.00	13.90	20	2,087	0.96%
2019/12/23	30	14.00	0	0.00	13.95	30	2,102	1.43%
2019/12/20	30	14.10	7	14.10	14.20	23	2,100	1.10%
2019/12/19	23	14.36	0	0.00	14.25	23	2,079	1.11%
2019/12/18	2	14.45	40	14.56	14.50	-38	2,049	-1.85%
2019/12/17	7	14.50	0	0.00	14.50	7	2,011	0.35%
2019/12/16	0	0.00	20	14.23	14.25	-20	1,936	-1.03%
2019/12/13	0	0.00	10	14.20	14.05	-10	1,923	-0.52%
2019/12/12	3	14.13	3	14.08	14.05	0	1,941	0.00%
2019/12/11	2	14.00	3	14.00	13.95	-1	2,083	-0.05%
2019/12/09	1	13.55	0	0.00	13.60	1	2,023	0.05%
2019/11/25	1	13.35	0	0.00	13.35	1	2,119	0.05%
2019/11/22	2	13.40	2	13.45	13.40	0	2,144	0.00%
2019/11/20	0	0.00	1	13.40	13.60	-1	2,232	-0.04%
2019/11/19	0	0.00	6	13.45	13.50	-6	2,226	-0.27%
2019/11/13	1	13.60	0	0.00	13.65	1	2,259	0.04%
2019/11/12	1	13.75	0	0.00	13.75	1	2,274	0.04%
2019/11/11	0	0.00	2	13.90	13.55	-2	2,256	-0.09%
2019/11/08	2	14.05	0	0.00	14.00	2	2,220	0.09%
2019/11/07	0	0.00	12	14.15	14.25	-12	2,168	-0.55%
2019/11/06	0	0.00	23	14.02	14.00	-23	2,083	-1.10%
2019/11/05	5	13.93	2	13.90	13.90	3	2,008	0.15%
2019/11/04	8	13.82	0	0.00	13.90	8	1,954	0.41%
2019/11/01	0	0.00	0.6	13.50	13.60	-0.6	1,857	-0.03%
2019/10/31	10	13.15	48	13.38	13.40	-38	1,818	-2.09%
2019/10/30	0	0.00	21	13.27	13.25	-21	1,781	-1.18%
2019/10/29	0	0.00	1	13.15	13.20	-1	1,765	-0.06%
2019/10/28	0.3	13.05	40	13.06	13.15	-39.7	1,735	-2.29%
2019/10/25	20	12.85	10	13.00	12.95	10	1,724	0.58%
2019/10/24	0	0.00	80	12.92	13.00	-80	1,725	-4.64%
2019/10/23	10	12.70	0	0.00	12.75	10	1,708	0.59%
2019/10/18	30	12.85	0	0.00	12.55	30	1,739	1.72%
2019/10/17	0	0.00	40	12.99	13.05	-40	1,708	-2.34%
2019/10/03	1	12.60	7	12.70	12.75	-6	1,698	-0.35%
2019/10/02	30	12.78	0	0.00	12.80	30	1,701	1.76%
2019/10/01	15	12.85	0	0.00	12.85	15	1,705	0.88%
2019/09/27	31	13.07	0	0.00	12.90	31	1,690	1.83%
2019/09/26	1	13.25	30	13.20	13.25	-29	1,678	-1.73%
2019/09/25	20	12.98	25	13.12	13.15	-5	1,674	-0.30%
2019/09/24	20	13.03	10	13.15	13.00	10	1,656	0.60%
2019/09/20	5	13.05	0	0.00	13.15	5	1,630	0.31%
2019/09/19	3	13.10	1	13.15	13.10	2	1,623	0.12%
2019/09/17	3	13.58	5	13.40	13.45	-2	1,555	-0.13%
2019/09/16	9	13.61	51	13.29	13.55	-42	1,520	-2.76%
2019/09/12	0	0.00	40	13.03	13.10	-40	1,298	-3.08%
2019/09/11	15	12.85	10	12.95	12.90	5	1,273	0.39%
2019/09/10	1	12.95	10	12.95	12.95	-9	1,255	-0.72%
2019/09/09	0	0.00	2	12.93	12.90	-2	1,246	-0.16%
2019/09/05	1	13.05	10	13.10	13.05	-9	1,186	-0.76%
2019/09/03	4	12.83	0	0.00	12.75	4	1,132	0.35%
2019/09/02	0	0.00	71	12.79	12.85	-71	1,115	-6.37%
2019/08/30	0	0.00	45	12.62	12.65	-45	1,083	-4.15%
2019/08/29	0	0.00	40	12.60	12.55	-40	1,057	-3.78%
2019/08/28	5	12.50	3	12.45	12.50	2	1,046	0.19%
2019/08/27	3	12.60	36	12.66	12.55	-33	1,038	-3.18%
2019/08/26	5	12.50	0	0.00	12.60	5	1,018	0.49%
2019/08/22	1	12.25	1	12.30	12.30	0	953	0.00%
2019/08/21	0	0.00	6	12.25	12.25	-6	972	-0.62%
2019/08/19	0	0.00	1	12.20	12.35	-1	933	-0.11%
2019/08/02	4	11.85	0	0.00	11.90	4	827	0.48%
2019/08/01	1	11.95	0	0.00	11.95	1	825	0.12%
2019/07/25	1	11.85	0	0.00	11.80	1	797	0.13%
2019/07/18	0	0.00	20	12.15	12.15	-20	779	-2.57%
2019/07/08	0	0.00	1	12.05	12.05	-1	798	-0.13%
2019/07/03	10	12.00	0	0.00	12.05	10	806	1.24%
2019/07/02	0	0.00	1	12.00	12.05	-1	797	-0.13%
2019/06/26	1	11.75	5	11.80	11.75	-4	791	-0.51%
2019/06/18	0	0.00	1	11.70	11.75	-1	777	-0.13%
2019/06/13	1	11.65	0	0.00	11.70	1	788	0.13%
2019/06/12	0.5	11.70	0	0.00	11.75	0.5	799	0.06%
2019/06/11	2	11.73	1	11.70	11.75	1	808	0.12%
2019/06/06	1	11.80	0	0.00	11.80	1	813	0.12%
2019/06/05	0	0.00	3	11.95	11.90	-3	826	-0.36%
2019/06/03	10	11.85	0	0.00	11.90	10	832	1.20%
2019/05/30	0	0.00	20	12.10	11.95	-20	817	-2.45%
2019/05/28	10	11.80	10	12.35	12.35	0	798	0.00%
2019/05/24	0.5	11.80	0	0.00	11.80	0.5	774	0.07%
2019/05/23	2	11.88	0	0.00	11.85	2	773	0.26%
2019/05/22	1	11.90	0	0.00	11.95	1	787	0.13%
2019/05/21	0	0.00	10	11.92	11.90	-10	800	-1.25%
2019/05/20	0	0.00	2	11.80	11.80	-2	798	-0.25%
2019/05/17	5	11.85	0	0.00	11.70	5	807	0.62%
2019/05/14	7	11.49	1	11.50	11.50	6	853	0.70%
2019/05/13	5	11.60	0	0.00	11.60	5	863	0.58%
2019/05/10	1	11.70	0	0.00	11.75	1	864	0.12%
2019/05/09	11	11.75	0	0.00	11.75	11	855	1.29%
2019/05/07	0	0.00	1	11.85	11.80	-1	840	-0.12%
2019/05/03	5.5	11.90	0	0.00	11.90	5.5	835	0.66%
2019/05/02	1	11.85	0	0.00	11.95	1	830	0.12%
2019/04/30	1	11.85	0	0.00	11.85	1	824	0.12%
2019/04/29	20	11.90	0	0.00	11.90	20	830	2.41%
2019/04/25	21	11.95	0	0.00	12.00	21	831	2.53%
2019/04/24	0	0.00	50	12.04	12.00	-50	830	-6.02%
2019/04/23	3	11.85	0	0.00	11.95	3	814	0.37%
2019/04/22	0	0.00	10	12.00	11.95	-10	809	-1.23%
2019/04/19	1	11.85	0	0.00	11.95	1	805	0.12%
2019/04/18	60	11.93	0	0.00	11.85	60	807	7.43%
2019/04/17	30	11.95	0	0.00	12.00	30	796	3.77%
2019/04/16	0	0.00	30	12.05	12.05	-30	787	-3.81%
2019/04/15	30	11.95	20	12.05	12.05	10	788	1.27%
2019/04/12	20.3	11.95	0	0.00	11.95	20.3	779	2.60%
2019/04/11	0	0.00	20	12.05	12.00	-20	785	-2.55%
2019/04/10	0	0.00	10	12.00	12.00	-10	769	-1.30%
2019/04/09	10	11.90	10	12.00	12.00	0	763	0.00%
2019/04/08	0	0.00	13	12.00	11.90	-13	765	-1.70%
2019/04/02	20	11.93	0	0.00	11.90	20	758	2.64%
2019/03/29	0	0.00	5	12.00	12.05	-5	739	-0.68%
2019/03/28	10	11.95	0	0.00	12.00	10	742	1.35%
2019/03/27	40	11.98	0	0.00	12.00	40	737	5.42%
2019/03/26	1	12.00	0	0.00	12.00	1	752	0.13%
2019/03/25	5	11.95	5	12.05	12.00	0	755	0.00%
2019/03/22	10	12.00	20	12.10	12.10	-10	749	-1.33%
2019/03/21	26	12.01	0	0.00	12.05	26	745	3.49%
2019/03/20	24	12.01	23	12.09	12.05	1	733	0.14%
2019/03/19	0	0.00	10	12.10	12.05	-10	729	-1.37%
2019/03/18	10	12.00	12	12.04	12.10	-2	723	-0.28%
2019/03/15	21	12.01	0	0.00	12.00	21	721	2.91%
2019/03/14	30	12.05	20	12.18	12.10	10	713	1.40%
2019/03/13	20	12.08	0	0.00	12.10	20	717	2.79%
2019/03/12	0	12.15	10	12.20	12.20	-10	730	-1.37%
2019/03/11	20	12.13	5	12.10	12.10	15	749	2.00%
2019/03/08	20	12.18	0	0.00	12.20	20	758	2.64%
2019/03/06	0.1	12.25	9	12.21	12.25	-8.9	798	-1.11%
2019/03/05	3	12.25	0	0.00	12.20	3	797	0.38%
2019/03/04	2.1	12.23	1.1	12.34	12.25	1	799	0.13%
2019/02/27	11	12.35	0	0.00	12.30	11	784	1.40%
2019/02/26	0	0.00	10	12.45	12.35	-10	782	-1.28%
2019/02/25	0	0.00	0	12.30	12.30	0	771	0.00%
2019/02/21	3.1	12.40	0.1	12.30	12.35	3	769	0.39%
2019/02/14	0	0.00	10	12.40	12.35	-10	769	-1.30%
2019/02/13	8	12.35	0	0.00	12.40	8	753	1.06%
2019/02/12	5	11.80	15	12.00	11.95	-10	721	-1.39%
2019/02/11	10	11.78	0	0.00	11.85	10	721	1.39%
2019/01/29	0	0.00	1	11.90	11.90	-1	739	-0.14%
2019/01/28	5	11.85	0	0.00	11.85	5	739	0.68%
2019/01/25	5	11.70	5	11.85	11.85	0	744	0.00%
2019/01/15	1	11.80	0	0.00	11.75	1	771	0.13%
2019/01/10	4	11.90	0	0.00	11.85	4	799	0.50%
2019/01/09	1	11.80	0	0.00	11.85	1	797	0.13%
2019/01/08	1	11.75	1	11.90	11.75	0	802	0.00%
2019/01/07	1	11.70	0	0.00	11.75	1	813	0.12%
2018/12/25	4	11.85	0	0.00	11.85	4	894	0.45%
2018/12/21	0	0.00	0	11.85	11.75	0	901	0.00%
2018/12/20	2	11.95	0	0.00	11.90	2	905	0.22%
2018/12/19	3	12.00	0	0.00	12.00	3	905	0.33%
2018/12/17	4	12.20	0	0.00	12.20	4	954	0.42%
2018/12/13	0	0.00	0.2	12.20	12.20	-0.2	960	-0.02%
2018/12/10	2	12.10	0	0.00	12.15	2	962	0.21%
2018/12/06	0	0.00	35	12.08	12.05	-35	971	-3.60%
2018/12/04	0	0.00	46	12.51	12.50	-46	961	-4.79%
2018/12/03	1	12.15	20	12.35	12.30	-19	949	-2.00%
2018/11/30	50	11.88	0	0.00	11.70	50	931	5.36%
2018/11/29	0	0.00	0.1	12.45	12.40	-0.1	891	-0.01%
2018/11/27	15	12.40	0	0.00	12.40	15	880	1.70%
2018/11/23	11	12.52	0	0.00	12.55	11	879	1.25%
2018/11/22	15	12.70	0	0.00	12.65	15	880	1.70%
2018/11/21	20	12.69	26	12.90	12.80	-6	885	-0.68%
2018/11/19	1	12.80	0	0.00	12.85	1	878	0.11%
2018/11/16	8	12.70	0	0.00	12.80	8	879	0.91%
2018/11/15	4	12.80	0	0.00	12.80	4	890	0.45%
2018/11/14	5	12.47	0	0.00	12.45	5	851	0.59%
2018/11/13	4	12.45	4	12.60	12.60	0	852	0.00%
2018/11/12	0	0.00	2	12.65	12.65	-2	849	-0.24%
2018/11/07	2	12.35	0	0.00	12.45	2	839	0.24%
2018/11/06	0	0.00	50	12.15	12.50	-50	846	-5.91%
2018/11/02	1	12.00	0	0.00	11.90	1	824	0.12%
2018/10/30	0	0.00	6	11.59	11.55	-6	813	-0.74%
2018/10/25	40	11.73	0	0.00	11.65	40	805	4.97%
2018/10/24	40	11.93	0	0.00	11.95	40	790	5.06%
2018/10/23	40	12.08	0	0.00	12.00	40	783	5.11%
2018/10/22	20	12.05	1	12.10	12.20	19	776	2.45%
2018/10/18	30	12.30	0	0.00	12.25	30	776	3.86%
2018/10/16	0	0.00	1	12.55	12.35	-1	773	-0.13%
2018/10/12	0	0.00	3	12.45	12.70	-3	748	-0.40%
2018/10/11	1	13.00	5	12.55	12.40	-4	744	-0.54%
2018/10/09	30	13.55	0	0.00	13.50	30	712	4.21%
2018/10/08	10	13.60	0	0.00	13.60	10	702	1.42%
2018/10/05	43	13.72	1	13.70	13.60	42	698	6.01%
2018/10/04	30	13.90	1	13.85	13.80	29	676	4.28%
2018/10/03	12	14.00	0	0.00	14.00	12	668	1.80%
2018/10/02	20	14.03	8	14.19	14.00	12	663	1.81%
2018/10/01	10	14.05	0	0.00	14.10	10	657	1.52%
2018/09/28	30	14.05	10	14.20	14.00	20	674	2.97%
2018/09/27	20	14.08	0	0.00	14.10	20	668	2.99%
2018/09/25	6	14.11	40	14.13	14.10	-34	667	-5.10%
2018/09/21	0	0.00	30	13.90	14.00	-30	635	-4.72%
2018/09/20	10	13.75	0	0.00	13.75	10	606	1.65%
2018/09/19	0	0.00	10.2	13.80	13.75	-10.2	612	-1.67%
2018/09/18	10	13.70	10	13.80	13.75	0	625	0.00%
2018/09/17	10	13.70	10	13.80	13.70	0	634	-0.01%
2018/09/13	0	0.00	80	13.68	13.75	-80	672	-11.90%
2018/09/11	2	13.60	2.3	13.60	13.60	-0.3	667	-0.05%
2018/09/10	20	13.63	0	0.00	13.60	20	674	2.97%
2018/09/07	10	13.70	0	0.00	13.70	10	660	1.51%
2018/09/05	12	13.76	2	13.80	13.75	10	656	1.52%
2018/09/04	12	13.76	0	0.00	13.85	12	686	1.75%
2018/09/03	10	13.75	0	0.00	13.75	10	699	1.43%
2018/08/31	0	0.00	10	13.90	13.80	-10	713	-1.40%
2018/08/29	1	13.80	10	13.85	13.80	-9	720	-1.25%
2018/08/28	0	0.00	30	13.80	13.85	-30	728	-4.12%
2018/08/27	0	0.00	10	13.75	13.75	-10	730	-1.37%
2018/08/24	20	13.63	0	13.80	13.65	20	740	2.70%
2018/08/23	0	0.00	10	13.75	13.80	-10	756	-1.32%
2018/08/22	90	13.68	10	13.75	13.75	80	763	10.47%
2018/08/21	10	13.65	0	0.00	13.65	10	748	1.34%
2018/08/20	10	13.65	14	13.76	13.65	-4	758	-0.53%
2018/08/17	10	13.60	0	0.00	13.75	10	760	1.31%
2018/08/16	10	13.60	0	0.00	13.60	10	766	1.30%
2018/08/14	20	13.60	0	0.00	13.70	20	787	2.54%
2018/08/13	30	13.75	0	0.00	13.65	30	798	3.76%
2018/08/10	11	13.81	10	13.95	13.80	1	881	0.11%
2018/08/09	0	0.00	12	13.90	13.90	-12	878	-1.37%
2018/08/08	0	0.00	20	13.88	13.85	-20	883	-2.26%
2018/08/06	10	13.75	0	0.00	13.75	10	905	1.10%
2018/08/01	0	0.00	10	13.90	13.90	-10	944	-1.06%
2018/07/31	0	0.00	10	13.85	13.85	-10	944	-1.06%
2018/07/30	0	0.00	25	13.82	13.80	-25	946	-2.64%
2018/07/27	0	0.00	1	13.75	13.75	-1	947	-0.11%
2018/07/26	1	13.80	33	13.75	13.80	-32	946	-3.38%
2018/07/25	1.6	14.00	10.1	14.05	14.05	-8.6	940	-0.91%
2018/07/24	2	14.00	22	14.00	14.00	-20	928	-2.16%
2018/07/23	13	13.91	7	14.00	13.90	6	928	0.65%
2018/07/20	11	13.95	10	14.00	14.00	1	932	0.11%
2018/07/19	10	13.90	0	0.00	13.90	10	936	1.07%
2018/07/18	30	13.90	10	14.00	13.95	20	948	2.11%
2018/07/16	0	0.00	10	14.00	14.00	-10	950	-1.05%
2018/07/13	0	0.00	1	13.90	13.90	-1	964	-0.10%
2018/07/10	3	13.75	0	0.00	13.75	3	995	0.30%
2018/07/09	1	13.60	0	0.00	13.80	1	1,007	0.10%
2018/07/06	20	13.88	0	0.00	13.65	20	1,064	1.88%
2018/07/05	17	13.93	0	0.00	13.95	17	1,056	1.61%
2018/07/04	20	13.93	0	0.00	14.00	20	1,060	1.89%
2018/07/03	20	13.98	0	0.00	14.05	20	1,070	1.87%
2018/06/28	0	0.00	12	14.08	14.00	-12	1,085	-1.11%
2018/06/27	30	14.05	0	0.00	14.00	30	1,089	2.75%
2018/06/26	0	0.00	15	14.10	14.10	-15	1,076	-1.39%
2018/06/25	12	14.26	0	0.00	14.25	12	1,064	1.13%
2018/06/22	79	14.36	5	14.45	14.30	74	1,065	6.94%
2018/06/21	20	14.53	0	0.00	14.55	20	1,040	1.92%
2018/06/20	0	0.00	14	14.55	14.50	-14	1,061	-1.32%
2018/06/19	20	14.53	0	0.00	14.55	20	1,059	1.89%
2018/06/15	20	14.65	0.8	14.65	14.70	19.2	1,064	1.80%
2018/06/14	30	14.70	0	0.00	14.65	30	1,060	2.83%
2018/06/13	0	0.00	5	14.85	14.75	-5	1,057	-0.47%
2018/06/12	0	0.00	40	14.83	14.80	-40	1,072	-3.73%
2018/06/11	33.1	14.69	0	0.00	14.65	33.1	1,068	3.10%
2018/06/08	0	0.00	30	14.87	14.80	-30	1,088	-2.76%
2018/06/07	5	14.70	10	14.80	14.70	-5	1,086	-0.46%
2018/06/06	10	14.65	10	14.80	14.80	0	1,103	0.00%
2018/06/05	40	14.73	1	14.70	14.65	39	1,104	3.53%
2018/06/04	0	0.00	10	14.90	14.90	-10	1,102	-0.91%
2018/06/01	0	0.00	23	14.87	14.90	-23	1,101	-2.09%
2018/05/31	0	0.00	30	14.80	14.85	-30	1,097	-2.73%
2018/05/30	31	14.60	0	0.00	14.65	31	1,092	2.84%
2018/05/29	20	14.68	10	14.65	14.65	10	1,092	0.92%
2018/05/28	40	14.79	1	14.80	14.70	39	1,099	3.55%
2018/05/25	11	14.85	1	15.00	14.85	10	1,129	0.89%
2018/05/24	10	14.90	0	0.00	14.90	10	1,135	0.88%
2018/05/22	10	15.05	0	0.00	15.00	10	1,138	0.88%
2018/05/21	0	0.00	10	15.20	15.10	-10	1,147	-0.87%
2018/05/18	6	15.09	44	14.85	15.15	-38	1,158	-3.28%
2018/05/17	10	14.65	10	14.75	14.70	0	1,079	0.00%
2018/05/16	0	0.00	10	14.75	14.65	-10	1,091	-0.92%
2018/05/15	30	14.60	0	0.00	14.60	30	1,118	2.68%
2018/05/11	0	0.00	3	14.80	14.80	-3	1,195	-0.25%
2018/05/07	2	14.50	0	0.00	14.50	2	1,224	0.16%
2018/04/30	1	14.45	0	0.00	14.45	1	1,305	0.08%
2018/04/23	0	0.00	5.4	14.60	14.50	-5.4	1,515	-0.35%
2018/04/13	1	15.00	1	14.85	14.85	0	1,861	0.00%
2018/04/12	1	14.95	1	14.85	14.90	0	1,897	0.00%
2018/04/11	0.5	14.65	0	0.00	14.70	0.5	1,869	0.03%
2018/04/09	0	0.00	8	14.54	14.55	-8	2,002	-0.40%
2018/04/03	4	14.40	2	14.40	14.55	2	2,062	0.10%
2018/03/31	3	14.50	0	0.00	14.55	3	2,302	0.13%
2018/03/30	1	14.50	0	0.00	14.60	1	2,442	0.04%
2018/03/26	2	14.48	0	0.00	14.55	2	2,619	0.08%
2018/03/23	34	14.69	0	0.00	14.60	34	2,683	1.27%
2018/03/22	10	14.80	10	14.95	14.80	0	2,691	0.00%
2018/03/21	20	14.83	0	0.00	14.80	20	2,733	0.73%
2018/03/20	10	14.85	0	0.00	14.95	10	2,870	0.35%
2018/03/19	1	14.90	1	14.90	14.90	0	3,024	0.00%
2018/03/16	20	14.88	0	0.00	14.85	20	3,054	0.65%
2018/03/15	23	14.93	0	0.00	14.90	23	3,072	0.75%
2018/03/14	2	15.15	0	0.00	15.10	2	3,114	0.06%
2018/03/07	0	0.00	1	14.85	14.85	-1	3,490	-0.03%
2018/03/06	1	14.90	0	0.00	14.90	1	3,530	0.03%
2018/03/05	2	14.85	1	14.90	14.85	1	3,573	0.03%
2018/02/27	1	15.30	1	15.35	15.30	0	3,584	0.00%
2018/02/12	5	14.50	0	0.00	14.60	5	3,608	0.14%
2018/02/06	4	14.75	0	0.00	14.55	4	3,611	0.11%
2018/02/05	41	15.29	0	0.00	15.30	41	3,632	1.13%
2018/02/02	20	15.43	1	15.45	15.40	19	3,664	0.52%
2018/01/31	2	15.45	0	0.00	15.55	2	3,706	0.05%
2018/01/30	40	15.63	0	0.00	15.60	40	3,701	1.08%
2018/01/29	20	15.73	10	15.90	15.75	10	3,750	0.27%
2018/01/26	20	15.78	0	0.00	15.85	20	3,738	0.53%
2018/01/25	2	15.95	32	15.95	15.90	-30	3,725	-0.81%
2018/01/24	0	0.00	20	15.78	15.80	-20	3,705	-0.54%
2018/01/23	37	15.68	0	0.00	15.65	37	3,685	1.00%
2018/01/22	32	15.84	5.1	15.70	15.85	26.9	3,632	0.74%
2018/01/19	41	16.06	0	0.00	15.90	41	3,588	1.14%
2018/01/18	30	16.12	10	16.25	16.15	20	3,543	0.56%
2018/01/17	40	16.18	0	0.00	16.15	40	3,522	1.14%
2018/01/16	50	16.24	0	0.00	16.30	50	3,500	1.43%
2018/01/15	80	16.38	20	16.55	16.35	60	3,471	1.73%
2018/01/12	60	16.45	0	0.00	16.45	60	3,455	1.74%
2018/01/11	40	16.58	0	0.00	16.55	40	3,407	1.17%
2018/01/10	8	16.73	61	16.70	16.70	-53	3,365	-1.57%
2018/01/09	3	16.53	33	16.53	16.55	-30	3,197	-0.94%
2018/01/08	1	16.45	0	0.00	16.50	1	3,156	0.03%
2018/01/05	20	16.35	0	0.00	16.45	20	3,110	0.64%
2018/01/04	42	16.39	43	16.49	16.40	-1	3,086	-0.03%
2018/01/03	71	16.31	14	16.51	16.30	57	3,047	1.87%
2018/01/02	23	16.39	48	16.59	16.50	-25	2,973	-0.84%