太景*-KY (4157)-國泰-敦南券商分點個股進出

台股 » 個股 » 太景*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

太景*-KY

(4157)

可現股當沖

股價
15.00
漲跌
▼0.15
漲幅
-0.99%
成交量
2,386張
產業
上櫃生技醫療類股
263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

太景*-KY (4157)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	6.4	15.15	19	15.12	15.00	-12.6	2,478	-0.51%
2024/05/02	8.9	15.24	12.2	15.28	15.15	-3.3	2,447	-0.13%
2024/04/30	9.4	15.60	21	15.53	15.35	-11.6	2,429	-0.48%
2024/04/29	8.3	15.45	63.2	15.39	15.65	-54.9	2,407	-2.28%
2024/04/26	10.3	15.48	11.3	15.49	15.40	-1	2,370	-0.04%
2024/04/25	17.1	15.52	7	15.50	15.50	10.1	2,345	0.43%
2024/04/24	13.5	15.49	32.5	15.53	15.45	-19	2,326	-0.82%
2024/04/23	22.8	15.63	168.1	15.58	15.50	-145.2	2,295	-6.33%	大賣/鉅額交易
2024/04/22	129.3	16.36	111.3	16.42	15.60	18	2,247	0.80%	大買/大賣/
2024/04/19	247	16.92	377.9	16.73	16.45	-130.8	2,041	-6.41%	大買/大賣/鉅額交易
2024/04/18	74.2	15.68	57.4	15.72	15.75	16.8	1,621	1.04%
2024/04/17	19.6	14.43	8.4	14.45	14.35	11.3	1,451	0.78%
2024/04/16	27.9	14.38	19.1	14.41	14.25	8.7	1,449	0.60%
2024/04/15	13.2	14.80	2	14.88	14.65	11.2	1,418	0.79%
2024/04/12	15.6	14.93	1	14.95	14.95	14.6	1,435	1.01%
2024/04/11	17.6	15.00	3	14.98	14.90	14.6	1,438	1.02%
2024/04/10	8.2	15.28	0.3	15.20	15.10	7.9	1,428	0.55%
2024/04/09	3.2	15.24	5	15.20	15.20	-1.8	1,433	-0.13%
2024/04/08	2.2	15.29	8	15.23	15.30	-5.8	1,431	-0.40%
2024/04/03	26.6	15.17	6	15.14	15.05	20.6	1,436	1.44%
2024/04/02	11.5	15.66	16.1	15.61	15.65	-4.6	1,415	-0.32%
2024/04/01	28.4	15.75	62.9	15.61	15.70	-34.5	1,403	-2.46%
2024/03/29	11.3	15.52	6.3	15.65	15.45	5	1,365	0.37%
2024/03/28	9.3	15.54	47.1	15.62	15.45	-37.8	1,349	-2.80%
2024/03/27	18.8	15.58	34	15.75	15.45	-15.2	1,324	-1.15%
2024/03/26	27.7	15.41	38.1	15.46	15.35	-10.4	1,298	-0.80%
2024/03/25	16.5	15.25	96.1	15.39	15.40	-79.5	1,273	-6.24%
2024/03/22	6.7	14.82	6	14.80	14.90	0.7	1,236	0.06%
2024/03/21	2.8	14.53	28	14.49	14.70	-25.2	1,244	-2.02%
2024/03/20	6.6	14.45	6	14.41	14.35	0.6	1,238	0.05%
2024/03/19	10.8	14.61	6.7	14.63	14.50	4.1	1,234	0.33%
2024/03/18	2.5	14.68	3.5	14.65	14.65	-1	1,233	-0.08%
2024/03/15	8.7	14.68	11	14.65	14.65	-2.3	1,246	-0.18%
2024/03/14	9.8	14.65	10	14.69	14.60	-0.2	1,253	-0.01%
2024/03/13	33.1	14.55	5.6	14.64	14.50	27.4	1,259	2.18%
2024/03/12	24.8	15.07	17.5	15.11	14.90	7.3	1,267	0.57%
2024/03/11	21.3	14.53	1.3	14.53	14.55	20	1,246	1.60%
2024/03/08	26.6	14.69	43.2	14.59	14.55	-16.5	1,335	-1.24%
2024/03/07	56.9	14.46	28	14.49	14.75	28.9	1,492	1.94%
2024/03/06	26.1	14.78	0	0.00	14.70	26.1	1,569	1.66%
2024/03/05	32.3	14.92	2	14.90	14.80	30.3	1,577	1.92%
2024/03/04	57.7	15.08	18.1	15.05	14.85	39.6	1,630	2.43%
2024/03/01	8.6	15.15	2.2	15.20	15.20	6.4	1,762	0.36%
2024/02/29	63.6	15.09	3.1	15.20	15.10	60.5	1,896	3.19%
2024/02/27	31.2	15.10	2	15.10	15.00	29.2	1,892	1.54%
2024/02/26	19.1	15.15	1.3	15.26	15.20	17.7	1,890	0.94%
2024/02/23	40.7	15.25	6	15.33	15.10	34.7	1,879	1.84%
2024/02/22	45.7	15.44	1.5	15.38	15.25	44.2	1,864	2.37%
2024/02/21	56.9	15.55	17	15.58	15.65	39.9	1,849	2.16%
2024/02/20	35	15.55	7.4	15.50	15.55	27.5	1,837	1.50%
2024/02/19	65.7	15.65	13.3	15.62	15.50	52.4	1,835	2.86%
2024/02/16	19.4	15.28	7.3	15.34	15.40	12.1	1,803	0.67%
2024/02/15	13.1	15.15	41	15.11	15.10	-27.9	1,783	-1.57%
2024/02/05	53.4	14.97	1.2	14.94	14.95	52.2	1,792	2.91%
2024/02/02	31.1	14.98	15.6	14.99	14.90	15.5	1,811	0.86%
2024/02/01	71.6	15.00	15	14.98	15.05	56.6	1,822	3.11%
2024/01/31	15.2	14.87	16	14.85	14.85	-0.8	1,845	-0.04%
2024/01/30	18	14.95	2	14.90	14.90	16	1,890	0.84%
2024/01/29	3.9	15.11	1	15.00	15.00	2.9	2,025	0.14%
2024/01/26	24	15.12	10.1	15.15	15.05	14	2,027	0.69%
2024/01/25	39.9	14.90	0	0.00	14.90	39.9	2,009	1.98%
2024/01/24	3.5	14.99	11.2	14.91	14.95	-7.7	2,017	-0.38%
2024/01/23	3.8	14.88	13	14.84	14.90	-9.2	2,020	-0.46%
2024/01/22	6	14.84	9	14.97	14.80	-3	2,027	-0.15%
2024/01/19	11.9	14.78	13	14.76	14.80	-1.1	2,043	-0.05%
2024/01/18	25.8	14.69	65.2	14.72	14.80	-39.4	2,047	-1.92%
2024/01/17	15.4	14.96	4.1	14.83	14.75	11.3	2,052	0.55%
2024/01/16	8.7	15.19	15	15.24	15.10	-6.3	2,065	-0.31%
2024/01/15	12.2	15.30	5.4	15.29	15.30	6.8	2,057	0.33%
2024/01/12	65.4	15.31	17.2	15.30	15.25	48.1	2,063	2.33%
2024/01/11	5.7	15.15	5	15.14	15.20	0.7	2,061	0.03%
2024/01/10	7.1	15.14	51	15.15	15.15	-43.9	2,063	-2.13%
2024/01/09	18.4	15.52	19.3	15.35	15.25	-0.9	2,062	-0.05%
2024/01/08	71.6	15.44	18	15.46	15.40	53.6	2,051	2.61%
2024/01/05	4.8	15.08	2.2	15.08	15.10	2.6	2,018	0.13%
2024/01/04	9.1	15.06	25	15.04	15.05	-15.9	2,015	-0.79%
2024/01/03	15.2	15.12	2.4	15.26	15.05	12.8	2,009	0.63%
2024/01/02	7.3	15.16	0	0.00	15.05	7.3	1,994	0.37%
2023/12/29	10.9	15.32	3	15.25	15.20	7.9	1,986	0.40%
2023/12/28	5.5	15.19	4	15.19	15.10	1.5	1,979	0.08%
2023/12/27	4.9	15.26	2.1	15.20	15.20	2.9	1,968	0.15%
2023/12/26	8.4	15.15	3.4	15.15	15.20	5	1,968	0.25%
2023/12/25	6.3	15.25	12.7	15.21	15.10	-6.4	1,971	-0.32%
2023/12/22	11	15.40	20	15.36	15.35	-9	1,964	-0.46%
2023/12/21	21.4	15.62	22.2	15.62	15.50	-0.8	1,976	-0.04%
2023/12/20	21.3	15.46	12.4	15.46	15.50	8.9	1,964	0.45%
2023/12/19	24.1	15.41	10.2	15.55	15.45	13.9	1,947	0.71%
2023/12/18	33	15.43	22.2	15.46	15.30	10.8	1,924	0.56%
2023/12/15	34.4	15.33	4.3	15.37	15.30	30.1	1,910	1.58%
2023/12/14	38.1	15.30	9.1	15.37	15.25	29	1,910	1.52%
2023/12/13	34.7	15.30	3	15.32	15.30	31.7	1,917	1.65%
2023/12/12	15.2	15.30	7	15.27	15.25	8.2	1,920	0.43%
2023/12/11	19.5	15.44	2	15.48	15.40	17.5	1,904	0.92%
2023/12/08	14.5	15.63	10	15.57	15.55	4.5	1,892	0.24%
2023/12/07	40.8	16.04	78.5	15.92	15.65	-37.7	1,873	-2.01%
2023/12/06	27.9	16.17	6.1	16.18	16.10	21.8	1,831	1.19%
2023/12/05	121.3	16.63	56.2	16.21	16.00	65.1	1,803	3.61%	大買/
2023/12/04	214.5	16.80	262.1	16.80	16.85	-47.6	1,707	-2.79%	大買/大賣/
2023/12/01	63.1	16.33	110.6	16.34	16.05	-47.5	1,527	-3.11%	大賣/
2023/11/30	32.8	15.82	70.3	15.79	15.90	-37.5	1,415	-2.65%
2023/11/29	88.6	15.86	66	15.86	15.90	22.6	1,399	1.62%
2023/11/28	159.8	15.86	76	15.82	15.75	83.8	1,341	6.25%	大買/
2023/11/27	109.5	15.92	125.7	16.01	16.20	-16.2	1,187	-1.36%	大買/大賣/
2023/11/24	21.8	15.04	2	15.03	15.00	19.8	1,050	1.89%
2023/11/23	15.4	15.10	85.1	15.05	15.05	-69.7	1,075	-6.48%
2023/11/22	4.9	14.89	2	14.88	14.90	2.9	1,064	0.27%
2023/11/21	5.8	14.79	0.3	14.85	14.85	5.5	1,067	0.51%
2023/11/20	0.5	14.87	1	14.76	14.80	-0.5	1,085	-0.05%
2023/11/17	1.8	14.77	3	14.78	14.85	-1.2	1,083	-0.11%
2023/11/16	4.8	14.93	0	0.00	14.75	4.8	1,087	0.44%
2023/11/15	1.8	14.88	3	14.83	14.80	-1.2	1,081	-0.11%
2023/11/14	2.8	14.74	7	14.80	14.70	-4.3	1,083	-0.39%
2023/11/13	9.7	14.96	10	15.07	14.80	-0.4	1,080	-0.03%
2023/11/10	24.4	15.48	28.6	15.44	15.15	-4.2	1,076	-0.39%
2023/11/09	3.2	15.44	0.4	15.80	15.40	2.8	1,063	0.26%
2023/11/08	7.2	15.67	13.2	15.56	15.55	-6	1,065	-0.56%
2023/11/07	55.2	15.77	14	15.69	15.65	41.2	1,046	3.93%
2023/11/06	52.9	15.79	90.9	15.84	15.75	-38	1,025	-3.70%
2023/11/03	2.3	14.94	2	15.08	14.85	0.3	891	0.03%
2023/11/02	5	14.96	22	14.94	14.95	-17	890	-1.91%
2023/11/01	8.1	14.99	9	15.07	14.90	-0.9	906	-0.10%
2023/10/31	2.5	14.87	0.8	14.82	14.70	1.7	899	0.19%
2023/10/30	18.3	15.04	2	15.13	14.90	16.3	916	1.78%
2023/10/27	17.7	14.94	20	14.89	14.95	-2.3	914	-0.26%
2023/10/26	7.5	14.60	32.4	14.58	14.50	-24.8	906	-2.74%
2023/10/25	1.7	14.89	6	14.83	14.95	-4.3	929	-0.47%
2023/10/24	31.8	14.95	20.4	14.74	14.90	11.4	933	1.23%
2023/10/23	0.4	14.32	4	14.25	14.20	-3.6	925	-0.39%
2023/10/20	8.5	14.03	1.5	14.02	14.05	6.9	951	0.73%
2023/10/19	1.6	14.03	4	14.19	14.20	-2.4	966	-0.24%
2023/10/18	6.1	14.29	2.1	14.23	14.15	4	984	0.41%
2023/10/17	7.4	14.46	1	14.45	14.35	6.4	994	0.64%
2023/10/16	1.3	14.64	1	14.65	14.60	0.3	1,024	0.03%
2023/10/13	6.9	14.58	0.9	14.64	14.50	6	1,068	0.56%
2023/10/12	1.3	14.77	7.2	14.70	14.70	-5.9	1,106	-0.54%
2023/10/11	5.5	14.55	0.1	15.05	14.50	5.4	1,134	0.48%
2023/10/06	1.6	14.63	7.7	14.71	14.75	-6.1	1,177	-0.52%
2023/10/05	5.5	14.57	7.2	14.56	14.55	-1.7	1,230	-0.14%
2023/10/04	23.8	14.52	20.2	14.41	14.50	3.6	1,268	0.28%
2023/10/03	1.9	14.55	2.2	14.53	14.45	-0.2	1,282	-0.02%
2023/10/02	0.4	14.60	11.6	14.53	14.55	-11.2	1,334	-0.84%
2023/09/28	6.2	14.54	4.1	14.60	14.45	2.1	1,389	0.15%
2023/09/27	1.6	14.55	9.1	14.45	14.55	-7.5	1,444	-0.52%
2023/09/26	23.4	14.60	9	14.49	14.45	14.4	1,599	0.90%
2023/09/25	1.5	14.83	2	14.78	14.70	-0.5	1,686	-0.03%
2023/09/22	1.2	14.85	0.2	14.85	14.80	1	1,932	0.05%
2023/09/21	4.9	14.80	1	14.75	14.70	3.9	2,340	0.17%
2023/09/20	7.4	14.86	1.2	14.84	14.80	6.2	2,527	0.25%
2023/09/19	11.1	15.00	0.1	15.09	14.90	11.1	2,583	0.43%
2023/09/18	2.4	15.13	2.1	15.10	14.95	0.2	2,592	0.01%
2023/09/15	8.5	15.07	2	15.08	14.95	6.5	2,585	0.25%
2023/09/14	0.3	15.17	13	15.10	15.10	-12.7	2,584	-0.49%
2023/09/13	1.2	15.06	6	15.01	15.00	-4.9	2,601	-0.19%
2023/09/12	3.4	14.93	8.6	14.99	14.95	-5.2	2,629	-0.20%
2023/09/11	2.1	15.03	1.3	15.04	14.90	0.8	2,647	0.03%
2023/09/08	1.3	15.14	1	15.05	15.00	0.3	2,669	0.01%
2023/09/07	2.8	15.10	29.4	15.06	15.00	-26.6	2,730	-0.98%
2023/09/06	3	15.23	1.7	15.29	15.25	1.3	2,908	0.05%
2023/09/05	11.4	15.30	10.3	15.35	15.20	1	3,015	0.03%
2023/09/04	1.3	15.47	2.1	15.46	15.40	-0.8	3,014	-0.03%
2023/09/01	9.6	15.41	3.1	15.35	15.40	6.5	3,012	0.22%
2023/08/31	1	15.45	5.1	15.55	15.60	-4.1	3,004	-0.14%
2023/08/30	16.1	15.51	4.2	15.52	15.55	12	2,998	0.40%
2023/08/29	18.3	15.41	20.9	15.26	15.40	-2.6	2,997	-0.09%
2023/08/28	7.9	14.83	2.3	14.86	14.85	5.6	2,974	0.19%
2023/08/25	1	14.88	12.9	14.80	14.85	-11.9	3,004	-0.40%
2023/08/24	12.2	14.85	39.5	14.89	14.90	-27.3	3,007	-0.91%
2023/08/23	2.1	15.14	22	15.12	15.15	-19.9	2,992	-0.66%
2023/08/22	0.1	15.18	11.2	15.10	15.10	-11	2,997	-0.37%
2023/08/21	5.5	15.16	1	15.20	15.20	4.5	2,998	0.15%
2023/08/18	2.9	15.07	5	15.01	15.00	-2.1	2,993	-0.07%
2023/08/17	1	14.91	6	15.10	15.05	-5	2,996	-0.17%
2023/08/16	11.2	14.89	2	14.90	15.00	9.2	2,994	0.31%
2023/08/15	6.1	15.03	29.1	15.01	15.10	-23	2,989	-0.77%
2023/08/14	0.6	14.90	4	14.83	14.90	-3.4	2,985	-0.11%
2023/08/11	7	15.03	11	15.13	15.00	-4.1	2,967	-0.14%
2023/08/10	13	15.16	19.6	15.14	15.00	-6.6	2,960	-0.22%
2023/08/09	2.2	15.48	10	15.48	15.40	-7.8	2,943	-0.27%
2023/08/08	8.6	15.60	14	15.51	15.45	-5.4	2,949	-0.18%
2023/08/07	3.5	15.74	13.1	15.70	15.65	-9.5	2,963	-0.32%
2023/08/04	4.1	15.37	15	15.33	15.50	-10.9	2,945	-0.37%
2023/08/02	5.2	15.44	6	15.44	15.35	-0.8	2,954	-0.03%
2023/08/01	1.1	15.55	9	15.50	15.50	-7.9	2,945	-0.27%
2023/07/31	6.1	15.56	8	15.48	15.40	-1.9	2,958	-0.06%
2023/07/28	7.9	15.46	14.1	15.50	15.60	-6.1	2,959	-0.21%
2023/07/27	7.8	15.58	53	15.50	15.55	-45.2	2,944	-1.53%
2023/07/26	8.5	15.54	11	15.55	15.45	-2.5	2,945	-0.09%
2023/07/25	10.3	15.59	4.4	15.74	15.65	6	2,929	0.20%
2023/07/24	12.6	15.77	34.2	15.62	15.65	-21.6	2,904	-0.75%
2023/07/21	4.2	16.07	7.2	16.14	16.05	-2.9	2,894	-0.10%
2023/07/20	8.2	16.06	5.3	16.05	16.00	2.9	2,888	0.10%
2023/07/19	21.3	16.18	19.1	16.23	16.10	2.2	2,892	0.08%
2023/07/18	32.9	16.01	12	15.82	15.75	20.9	2,876	0.73%
2023/07/17	41.2	16.48	13.9	16.34	16.45	27.3	2,862	0.95%
2023/07/14	21	16.05	37	16.08	16.00	-16	2,873	-0.56%
2023/07/13	46.4	15.94	17	15.92	15.70	29.4	2,854	1.03%
2023/07/12	46.5	16.23	21.2	16.15	16.05	25.4	2,821	0.90%
2023/07/11	25.2	16.77	12.6	16.81	16.50	12.6	2,776	0.45%
2023/07/10	16	16.76	5	16.82	16.70	11	2,748	0.40%
2023/07/07	33.6	16.66	21	16.64	16.65	12.6	2,735	0.46%
2023/07/06	89.6	16.96	44.7	17.11	16.90	44.9	2,689	1.67%
2023/07/05	32.7	17.10	52.6	17.08	17.00	-19.9	2,640	-0.75%
2023/07/04	116.5	17.36	67.6	17.40	17.05	48.9	2,588	1.89%	大買/
2023/07/03	107	18.14	45.4	18.08	18.00	61.5	2,442	2.52%	大買/
2023/06/30	287.1	18.22	170.2	18.04	17.85	116.9	2,337	5.00%	大買/大賣/鉅額交易
2023/06/29	374.5	18.13	261.7	18.26	18.10	112.8	2,097	5.38%	大買/大賣/鉅額交易
2023/06/28	120.8	16.81	127.4	16.60	17.20	-6.7	1,702	-0.39%	大買/大賣/
2023/06/27	111.4	16.02	45.6	16.04	16.05	65.8	1,523	4.32%	大買/
2023/06/26	31.3	15.78	23.8	15.75	15.60	7.6	1,503	0.50%
2023/06/21	5.1	15.65	4.3	15.75	15.65	0.9	1,502	0.06%
2023/06/20	4.4	15.75	7.9	15.77	15.75	-3.5	1,532	-0.23%
2023/06/19	5.3	15.79	5.7	15.85	15.70	-0.4	1,591	-0.02%
2023/06/16	4.8	15.80	38.1	15.87	15.85	-33.2	1,704	-1.95%
2023/06/15	43	15.62	5.1	15.53	15.65	37.9	1,696	2.23%
2023/06/14	19	15.74	33.3	15.65	15.60	-14.2	1,685	-0.84%
2023/06/13	46.8	15.89	61.4	15.83	15.90	-14.6	1,684	-0.87%
2023/06/12	181.7	16.22	164.1	16.23	16.00	17.6	1,633	1.08%	大買/大賣/
2023/06/09	102.3	15.61	47.5	15.47	15.35	54.9	1,457	3.76%	大買/
2023/06/08	5.8	14.87	1	14.90	14.90	4.8	1,363	0.36%
2023/06/07	6.2	14.85	3	14.87	14.75	3.2	1,381	0.23%
2023/06/06	17.5	14.83	60	14.81	14.80	-42.5	1,397	-3.04%
2023/06/05	7.1	14.90	8.7	14.93	14.90	-1.6	1,396	-0.11%
2023/06/02	9.2	14.90	20.9	14.81	14.85	-11.7	1,406	-0.83%
2023/06/01	13.3	14.85	11.3	14.85	15.00	2	1,413	0.14%
2023/05/31	22.9	14.60	10	14.82	15.00	12.9	1,406	0.91%
2023/05/30	23	14.81	4	14.75	14.70	19	1,385	1.37%
2023/05/29	43.3	14.90	6	14.88	14.85	37.3	1,401	2.66%
2023/05/26	19.7	14.91	2.2	14.99	14.85	17.5	1,405	1.24%
2023/05/25	6.1	15.07	4.1	15.09	15.00	2	1,407	0.14%
2023/05/24	3.5	15.20	11.2	15.19	15.15	-7.7	1,408	-0.55%
2023/05/23	1.2	15.22	10.2	15.30	15.25	-9	1,413	-0.64%
2023/05/22	1.7	15.15	1	15.10	15.20	0.7	1,418	0.05%
2023/05/19	10.5	14.91	0	0.00	14.90	10.5	1,416	0.74%
2023/05/18	7.7	15.00	4	15.00	14.95	3.6	1,410	0.26%
2023/05/17	22.3	15.06	2	15.00	15.00	20.3	1,413	1.44%
2023/05/16	1.6	15.07	21	15.09	15.00	-19.4	1,420	-1.37%
2023/05/15	0.8	15.14	1.1	15.26	15.05	-0.3	1,438	-0.02%
2023/05/12	2.4	15.12	7	15.05	15.05	-4.6	1,449	-0.32%
2023/05/11	7.1	14.98	3	14.95	14.90	4.1	1,487	0.27%
2023/05/10	2.7	15.32	3.1	15.27	15.30	-0.5	1,483	-0.03%
2023/05/09	3.9	15.29	11	15.28	15.35	-7.1	1,489	-0.48%
2023/05/08	5.5	15.57	2.7	15.58	15.40	2.8	1,495	0.19%
2023/05/05	2.8	15.80	3.4	15.82	15.75	-0.5	1,511	-0.03%
2023/05/04	0.3	15.74	5.3	15.75	15.75	-5	1,515	-0.33%
2023/05/03	43	15.69	37.2	15.61	15.60	5.8	1,510	0.39%
2023/05/02	1.3	15.60	26.4	15.58	15.65	-25	1,517	-1.65%
2023/04/28	0.5	15.35	12.2	15.37	15.40	-11.7	1,506	-0.78%
2023/04/27	9.7	14.98	7.1	15.00	15.00	2.6	1,500	0.17%
2023/04/26	4.2	14.99	31	14.95	15.00	-26.8	1,506	-1.78%
2023/04/25	8.2	15.29	3.4	15.52	15.10	4.8	1,497	0.32%
2023/04/24	9	15.44	15.2	15.39	15.35	-6.2	1,494	-0.41%
2023/04/21	7	15.08	24.8	15.02	15.00	-17.8	1,484	-1.20%
2023/04/20	43.4	15.70	25	15.51	15.35	18.4	1,474	1.25%
2023/04/19	30.1	15.81	47.1	15.90	15.85	-17	1,447	-1.17%
2023/04/18	5.7	15.53	9.1	15.58	15.50	-3.4	1,418	-0.24%
2023/04/17	1.6	15.52	6	15.47	15.50	-4.4	1,419	-0.31%
2023/04/14	4.1	15.36	3	15.45	15.30	1.1	1,428	0.08%
2023/04/13	2.3	15.36	2	15.35	15.40	0.3	1,439	0.02%
2023/04/12	9.4	15.35	8	15.41	15.35	1.3	1,437	0.09%
2023/04/11	3.7	15.17	2	15.23	15.25	1.7	1,450	0.12%
2023/04/10	5.3	15.31	2	15.28	15.20	3.3	1,464	0.22%
2023/04/07	14.4	15.21	20	15.24	15.25	-5.6	1,495	-0.38%
2023/04/06	13.9	15.06	17	15.07	15.00	-3.1	1,552	-0.20%
2023/03/31	1.3	15.06	1	15.05	15.00	0.3	1,587	0.02%
2023/03/30	0.8	15.17	21.2	15.00	15.00	-20.4	1,628	-1.25%
2023/03/29	14.8	15.11	5	15.16	15.05	9.8	1,653	0.59%
2023/03/28	9	15.32	2	15.30	15.20	7	1,711	0.41%
2023/03/27	21	15.65	9	15.73	15.50	12	1,849	0.65%
2023/03/24	20.4	15.65	3.1	15.60	15.65	17.3	1,998	0.87%
2023/03/23	16.2	15.65	16	15.85	15.45	0.1	2,144	0.01%
2023/03/22	36.8	15.43	9	15.38	15.45	27.8	2,504	1.11%
2023/03/21	84	15.84	96.8	15.68	15.90	-12.8	2,738	-0.47%
2023/03/20	7.5	14.35	34.4	14.50	14.65	-27	2,732	-0.99%
2023/03/17	4.9	14.20	4	14.16	14.25	0.9	2,728	0.03%
2023/03/16	21.8	14.08	2	14.14	14.00	19.8	2,729	0.73%
2023/03/15	7.2	14.50	22.5	14.45	14.40	-15.3	2,719	-0.56%
2023/03/14	14.4	14.49	8.9	14.55	14.55	5.4	2,726	0.20%
2023/03/13	21.6	14.66	11	14.68	14.60	10.6	2,737	0.39%
2023/03/10	77.2	14.96	56.2	14.94	14.90	21	2,732	0.77%
2023/03/09	13	15.32	6	15.25	15.25	7	2,726	0.26%
2023/03/08	5.8	15.53	5.6	15.47	15.45	0.3	2,748	0.01%
2023/03/07	9.4	15.59	3	15.60	15.55	6.4	2,753	0.23%
2023/03/06	7.3	15.72	4	15.75	15.65	3.3	2,745	0.12%
2023/03/03	5.5	15.65	6.2	15.73	15.60	-0.7	2,741	-0.03%
2023/03/02	2.2	15.51	33	15.60	15.65	-30.8	2,752	-1.12%
2023/03/01	29.9	15.33	5	15.20	15.25	24.9	2,755	0.90%
2023/02/24	30.3	15.69	1.4	15.80	15.50	28.9	2,753	1.05%
2023/02/23	3.3	15.81	25	15.76	15.75	-21.7	2,759	-0.79%
2023/02/22	22.6	15.65	1.9	15.67	15.60	20.7	2,772	0.75%
2023/02/21	28.7	15.87	0	0.00	15.75	28.7	2,786	1.03%
2023/02/20	3.3	15.83	25	15.84	15.85	-21.7	2,818	-0.77%
2023/02/17	39.1	15.64	22	15.64	15.60	17.1	2,813	0.61%
2023/02/16	9.2	15.72	20.5	15.73	15.75	-11.3	2,825	-0.40%
2023/02/15	13.3	15.66	25	15.71	15.60	-11.7	2,833	-0.41%
2023/02/14	23.6	15.85	9.2	15.74	15.75	14.5	2,833	0.51%
2023/02/13	10	15.81	33	15.87	15.80	-23	2,832	-0.81%
2023/02/10	27.3	15.83	33.3	15.99	15.60	-6	2,823	-0.21%
2023/02/09	32.2	16.15	31	16.25	15.90	1.2	2,812	0.04%
2023/02/08	12.4	15.94	23.1	15.97	15.90	-10.6	2,780	-0.38%
2023/02/07	11.7	16.04	10	16.10	16.00	1.7	2,777	0.06%
2023/02/06	21.4	16.00	15	16.09	16.00	6.3	2,787	0.23%
2023/02/03	30.4	15.93	34.2	15.81	15.95	-3.9	2,781	-0.14%
2023/02/02	3	15.85	11.5	15.63	15.90	-8.5	2,759	-0.31%
2023/02/01	5.2	15.46	0	0.00	15.50	5.2	2,750	0.19%
2023/01/31	33.2	15.22	24.1	15.35	15.40	9.2	2,758	0.33%
2023/01/30	2.4	15.20	26	15.09	15.10	-23.6	2,750	-0.86%
2023/01/17	18.7	15.08	20	15.10	15.00	-1.3	2,773	-0.05%
2023/01/16	55.1	15.17	42	15.14	15.15	13.1	2,778	0.47%
2023/01/13	10.2	15.07	41.1	15.02	15.10	-30.9	2,783	-1.11%
2023/01/12	55.4	15.12	7.2	15.17	14.95	48.1	2,792	1.72%
2023/01/11	12.1	15.32	7	15.49	15.25	5.1	2,785	0.18%
2023/01/10	25.5	15.42	4	15.40	15.35	21.5	2,788	0.77%
2023/01/09	13	15.50	4	15.48	15.45	9	2,815	0.32%
2023/01/06	2.9	15.47	35	15.29	15.25	-32.1	2,834	-1.13%
2023/01/05	6.4	15.47	14.5	15.59	15.40	-8	2,849	-0.28%
2023/01/04	26.8	15.65	8	15.61	15.50	18.8	2,854	0.66%
2023/01/03	11.9	15.75	38	15.83	15.65	-26.1	2,874	-0.91%
2022/12/30	8.6	16.03	7	16.04	16.05	1.6	2,875	0.06%
2022/12/29	10.5	16.07	10.2	16.05	16.10	0.4	2,882	0.01%
2022/12/28	24	16.18	29	16.17	15.95	-5	2,896	-0.17%
2022/12/27	49.1	16.49	35.4	16.56	16.40	13.8	2,923	0.47%
2022/12/26	75.7	16.76	54.9	16.82	16.60	20.8	2,912	0.71%
2022/12/23	44.2	16.45	42.2	16.46	16.15	2	2,886	0.07%
2022/12/22	32	16.23	42.1	16.03	16.40	-10	2,891	-0.35%
2022/12/21	13.8	16.06	14.1	16.08	15.70	-0.4	2,936	-0.01%
2022/12/20	55.3	16.40	37	16.44	16.10	18.3	2,945	0.62%
2022/12/19	209.7	17.58	204.3	17.35	17.15	5.4	2,951	0.18%	大買/大賣/
2022/12/16	87.6	17.01	117.8	16.96	17.05	-30.2	2,896	-1.04%	大賣/
2022/12/15	151.3	17.08	83.6	17.07	16.60	67.7	2,763	2.45%	大買/
2022/12/14	488.9	17.84	339	17.32	17.25	149.9	2,631	5.70%	大買/大賣/鉅額交易
2022/12/13	128	17.48	224.2	17.67	17.95	-96.2	2,248	-4.28%	大買/大賣/
2022/12/12	224.4	16.61	192.3	16.24	16.35	32.1	1,981	1.62%	大買/大賣/
2022/12/09	0.1	15.55	0	0.00	15.45	0.1	1,904	0.01%
2022/12/08	5.1	15.48	3	15.42	15.30	2.1	1,938	0.11%
2022/12/07	6	15.57	3	15.52	15.60	3	2,009	0.15%
2022/12/06	21.6	15.71	6.1	15.51	15.40	15.5	2,051	0.76%
2022/12/05	7.1	15.96	14.1	16.01	15.95	-7.1	2,099	-0.34%
2022/12/02	9.6	15.70	0.2	15.90	15.65	9.5	2,138	0.44%
2022/12/01	13.7	15.84	6	15.80	15.80	7.7	2,210	0.35%
2022/11/30	1.1	15.95	5	15.87	15.95	-4	2,444	-0.16%
2022/11/29	0.3	15.02	13	15.02	15.25	-12.7	2,872	-0.44%
2022/11/28	1.3	15.14	2	15.10	15.10	-0.7	2,937	-0.02%
2022/11/25	3.5	15.12	6.1	15.15	15.00	-2.6	3,016	-0.08%
2022/11/24	4.1	15.44	30	15.55	15.45	-25.9	3,249	-0.80%
2022/11/23	0.1	15.15	6	15.29	15.35	-5.9	3,329	-0.18%
2022/11/22	11.2	15.13	3	15.45	15.05	8.1	3,656	0.22%
2022/11/21	0.4	15.53	6.3	15.49	15.45	-5.9	3,726	-0.16%
2022/11/18	5.2	15.25	3	15.20	15.30	2.2	3,809	0.06%
2022/11/17	2.1	15.37	10	15.45	15.30	-7.9	4,014	-0.20%
2022/11/16	5.3	15.19	7.2	15.23	15.15	-1.9	4,163	-0.04%
2022/11/15	3.1	14.92	11.1	14.94	14.95	-8	4,427	-0.18%
2022/11/14	3.2	14.72	8	14.97	14.85	-4.8	4,463	-0.11%
2022/11/11	10.4	14.85	13	14.97	14.75	-2.6	4,529	-0.06%
2022/11/10	10.3	14.84	5	15.00	14.70	5.3	4,631	0.11%
2022/11/09	2.3	14.91	3	14.92	14.90	-0.7	4,692	-0.02%
2022/11/08	9.7	14.91	8.3	14.95	14.75	1.5	4,744	0.03%
2022/11/07	3.1	14.80	0	0.00	14.80	3.1	4,763	0.07%
2022/11/04	4	14.89	1.2	15.03	14.85	2.8	4,795	0.06%
2022/11/03	4.6	14.83	2	14.80	14.70	2.6	4,827	0.05%
2022/11/02	5	14.65	15.4	14.71	14.85	-10.3	4,865	-0.21%
2022/11/01	0.1	14.49	16	14.42	14.50	-15.9	4,898	-0.33%
2022/10/31	1.2	14.31	9.1	14.12	14.20	-7.9	4,937	-0.16%
2022/10/28	13.7	14.13	6	13.93	13.90	7.7	5,020	0.15%
2022/10/27	5.5	14.03	15	13.76	14.25	-9.5	5,120	-0.18%
2022/10/26	10.1	13.66	64	13.61	13.55	-53.9	5,227	-1.03%
2022/10/25	22.6	13.83	11	13.72	13.65	11.6	5,283	0.22%
2022/10/24	2.3	14.38	2.1	14.31	14.25	0.2	5,349	0.00%
2022/10/21	2.4	14.41	2.3	14.33	14.25	0.1	5,511	0.00%
2022/10/20	1.6	14.42	5.7	14.46	14.55	-4.1	5,976	-0.07%
2022/10/19	6.2	14.63	8.3	14.51	14.55	-2.1	6,698	-0.03%
2022/10/18	7.2	14.65	5	14.71	14.70	2.2	7,136	0.03%
2022/10/17	4.8	14.25	3	14.32	14.65	1.8	7,276	0.02%
2022/10/14	3.5	14.54	4	14.66	14.60	-0.5	7,322	-0.01%
2022/10/13	20.7	14.31	12	14.35	14.05	8.7	7,354	0.12%
2022/10/12	5.3	14.85	7.3	14.92	14.95	-2	7,391	-0.03%
2022/10/11	36.1	14.83	24	14.73	14.70	12.1	7,383	0.16%
2022/10/07	2.4	15.15	1.9	15.25	15.30	0.5	7,358	0.01%
2022/10/06	1.3	15.15	11.9	15.20	15.35	-10.5	7,355	-0.14%
2022/10/05	59.8	15.37	13.6	15.26	15.10	46.2	7,379	0.63%
2022/10/04	8.6	15.41	20	15.38	15.40	-11.4	7,409	-0.15%
2022/10/03	5.6	14.93	27	14.97	14.80	-21.4	7,409	-0.29%
2022/09/30	4.6	14.51	8	14.94	15.25	-3.4	7,456	-0.05%
2022/09/29	8.5	14.92	14.4	15.01	15.05	-5.9	7,466	-0.08%
2022/09/28	33.5	14.81	40.1	14.76	14.45	-6.6	7,527	-0.09%
2022/09/27	16.9	15.63	27	15.58	15.55	-10.1	7,458	-0.14%
2022/09/26	25.3	15.77	25	15.96	15.50	0.3	7,436	0.00%
2022/09/23	74.2	17.22	73	17.04	16.90	1.2	7,417	0.02%
2022/09/22	46.1	17.14	40	17.11	17.20	6.1	7,397	0.08%
2022/09/21	7.6	16.87	7	16.71	16.75	0.6	7,447	0.01%
2022/09/20	19	16.98	8	16.89	16.95	11	7,486	0.15%
2022/09/19	14.3	16.94	21	17.00	16.80	-6.7	7,620	-0.09%
2022/09/16	26.5	17.32	12	17.34	17.10	14.5	7,662	0.19%
2022/09/15	43.4	17.76	19	17.83	17.50	24.4	7,696	0.32%
2022/09/14	57.3	17.97	60	17.89	17.80	-2.7	7,755	-0.03%
2022/09/13	30.5	18.29	27	18.24	18.10	3.5	7,726	0.05%
2022/09/12	22.2	18.29	19.1	18.31	18.50	3.1	7,893	0.04%
2022/09/08	27.2	18.11	72.3	18.08	18.10	-45.1	7,910	-0.57%
2022/09/07	42.6	17.98	76.3	17.90	17.85	-33.7	7,934	-0.43%
2022/09/06	227.4	19.03	200.2	18.81	18.45	27.2	7,859	0.35%	大買/大賣/
2022/09/05	350.9	19.68	319.6	19.58	19.50	31.3	7,643	0.41%	大買/大賣/
2022/09/02	49.2	18.55	138.5	18.53	18.40	-89.3	7,185	-1.24%	大賣/
2022/09/01	45.4	18.58	14	18.27	18.20	31.4	7,140	0.44%
2022/08/31	225.8	19.13	263.1	19.07	18.90	-37.2	7,109	-0.52%	大買/大賣/
2022/08/30	54.2	18.43	35.1	18.66	18.60	19.1	6,869	0.28%
2022/08/29	289.2	19.07	242.9	19.03	18.45	46.3	6,770	0.68%	大買/大賣/
2022/08/26	40.2	18.42	47.4	18.39	18.20	-7.2	6,428	-0.11%
2022/08/25	42.8	18.43	94	18.37	18.45	-51.2	6,337	-0.81%
2022/08/24	103.1	18.52	155.6	18.54	18.40	-52.5	6,248	-0.84%	大買/大賣/
2022/08/23	106.1	18.22	70	18.40	17.65	36	6,027	0.60%	大買/
2022/08/22	246.9	18.53	249.2	18.45	18.65	-2.3	5,863	-0.04%	大買/大賣/
2022/08/19	23.2	17.65	23	17.64	17.65	0.2	5,565	0.00%
2022/08/18	139.1	17.70	172	17.72	17.45	-32.9	5,518	-0.60%	大買/大賣/
2022/08/17	99.6	17.85	93	17.80	17.70	6.6	5,437	0.12%
2022/08/16	52.1	17.39	54.1	17.43	17.60	-2	5,328	-0.04%
2022/08/15	63.2	17.15	15.3	16.83	17.25	47.9	5,265	0.91%
2022/08/12	23	16.48	48	16.49	16.55	-25	5,215	-0.48%
2022/08/11	27.4	16.50	41	16.52	16.40	-13.6	5,209	-0.26%
2022/08/10	70.3	16.63	48.1	16.53	16.45	22.2	5,178	0.43%
2022/08/09	56.1	16.75	49.3	16.66	16.70	6.9	5,140	0.13%
2022/08/08	21.3	16.79	22	16.61	16.65	-0.7	5,110	-0.01%
2022/08/05	19.1	17.05	10	17.10	17.00	9.1	5,073	0.18%
2022/08/04	31.6	16.90	100.4	16.85	16.85	-68.8	5,060	-1.36%
2022/08/03	96.7	17.91	94.1	17.60	17.30	2.6	4,982	0.05%
2022/08/02	86.7	18.13	74.9	18.18	17.95	11.8	4,902	0.24%
2022/08/01	61.3	19.13	18	19.08	19.00	43.3	4,813	0.90%
2022/07/29	89.4	19.16	83	19.14	19.25	6.4	4,773	0.13%
2022/07/28	206.4	19.34	240	19.19	19.05	-33.6	4,689	-0.72%	大買/大賣/
2022/07/27	638.8	19.92	457.2	19.65	19.40	181.6	4,539	4.00%	大買/大賣/鉅額交易
2022/07/26	492.3	20.16	546.7	20.24	20.90	-54.4	4,071	-1.34%	大買/大賣/
2022/07/25	634.3	19.69	438.1	19.62	19.15	196.1	3,350	5.85%	大買/大賣/鉅額交易
2022/07/22	83	18.65	81.3	18.70	18.85	1.7	2,927	0.06%
2022/07/21	60	17.85	37	17.86	18.00	23	2,821	0.82%
2022/07/20	15	17.42	33	17.54	17.60	-18	2,801	-0.64%
2022/07/19	39.3	17.32	58	17.34	17.25	-18.8	2,892	-0.65%
2022/07/18	1.1	16.70	7	16.71	16.75	-5.9	2,928	-0.20%
2022/07/15	16.1	16.67	5	16.80	16.60	11.1	3,178	0.35%
2022/07/14	9.1	16.77	25	16.81	17.00	-16	3,307	-0.48%
2022/07/13	18	17.23	24	17.24	17.10	-6	3,393	-0.18%
2022/07/12	34	17.23	20.3	17.34	17.30	13.7	3,427	0.40%
2022/07/11	15	17.33	18	17.33	17.25	-3	3,383	-0.09%
2022/07/08	37.1	17.14	36	17.07	17.10	1.1	3,356	0.03%
2022/07/07	58.1	16.19	67.2	16.34	16.75	-9	3,292	-0.27%
2022/07/06	45.2	16.66	51.3	16.48	16.35	-6.1	3,257	-0.19%
2022/07/05	5.1	16.00	4	15.95	15.95	1.1	3,183	0.03%
2022/07/04	9.3	15.97	3.2	15.74	15.65	6.1	3,177	0.19%
2022/07/01	27.8	16.19	25.1	16.20	15.75	2.6	3,173	0.08%
2022/06/30	28.4	17.23	7	17.21	17.00	21.4	3,141	0.68%
2022/06/29	35	17.67	104	17.69	17.80	-69	3,095	-2.23%	大賣/
2022/06/28	54.5	17.58	44	17.52	17.25	10.5	3,022	0.35%
2022/06/27	123.6	18.19	77.1	18.09	17.95	46.5	2,980	1.56%	大買/
2022/06/24	31	17.52	36.1	17.53	17.80	-5.1	2,888	-0.18%
2022/06/23	44.2	17.58	42	17.45	17.20	2.2	2,969	0.07%
2022/06/22	37	17.44	33.9	17.40	17.65	3.2	2,907	0.11%
2022/06/21	19.3	16.61	26.5	16.72	17.00	-7.1	2,837	-0.25%
2022/06/20	128.4	17.72	114.1	17.46	16.60	14.3	2,826	0.50%	大買/大賣/
2022/06/17	29.3	16.95	29.1	17.07	16.95	0.2	2,632	0.01%
2022/06/16	18	17.06	31.1	17.03	16.60	-13.1	2,657	-0.49%
2022/06/15	1.2	15.98	3	16.03	15.95	-1.8	2,674	-0.07%
2022/06/14	13.4	15.68	33	16.29	15.95	-19.6	2,736	-0.72%
2022/06/13	3.1	16.82	18.1	16.79	16.70	-14.9	2,732	-0.55%
2022/06/10	39	16.98	39	16.99	16.95	0	2,808	0.00%
2022/06/09	7.1	16.81	14.2	16.80	16.80	-7.1	2,786	-0.25%
2022/06/08	1	16.05	4	16.03	15.90	-3	2,759	-0.11%
2022/06/07	0	16.05	0	0.00	15.85	0	2,772	0.00%
2022/06/02	37.7	16.14	3.1	15.95	15.85	34.6	2,814	1.23%
2022/06/01	2.3	16.22	13	16.18	16.10	-10.7	2,833	-0.38%
2022/05/31	0.4	15.93	7	15.81	16.00	-6.6	2,842	-0.23%
2022/05/30	1	15.85	13.3	15.74	15.90	-12.3	2,855	-0.43%
2022/05/27	0.1	15.63	1	15.60	15.55	-0.9	2,882	-0.03%
2022/05/26	1	15.50	0	0.00	15.50	1	2,944	0.03%
2022/05/25	2	15.50	4	15.46	15.40	-2	3,006	-0.07%
2022/05/24	1.6	15.60	1	15.75	15.45	0.6	3,055	0.02%
2022/05/23	1.6	15.74	5	15.65	15.65	-3.4	3,087	-0.11%
2022/05/20	8.5	15.81	19	15.90	15.70	-10.5	3,308	-0.32%
2022/05/19	31.6	15.86	5	15.90	15.95	26.6	3,453	0.77%
2022/05/18	3	15.70	0.3	15.85	15.70	2.7	3,443	0.08%
2022/05/17	0.2	15.34	1	15.20	15.30	-0.8	3,454	-0.02%
2022/05/16	2.1	15.45	3.5	15.51	15.45	-1.5	3,460	-0.04%
2022/05/13	5.2	14.95	0.4	15.39	14.95	4.7	3,484	0.14%
2022/05/12	12.4	15.12	39	15.03	14.70	-26.6	3,486	-0.76%
2022/05/11	10.3	15.70	2	15.45	15.55	8.3	3,476	0.24%
2022/05/10	16.3	15.27	15	15.36	15.50	1.3	3,474	0.04%
2022/05/09	26.1	16.31	14.2	16.09	15.70	11.9	3,462	0.34%
2022/05/06	21.2	16.66	8.4	16.71	16.60	12.8	3,501	0.37%
2022/05/05	9.2	17.12	4	17.15	17.10	5.2	3,498	0.15%
2022/05/04	5.1	17.34	6	17.24	17.10	-0.9	3,498	-0.03%
2022/05/03	9	17.50	19	17.46	17.45	-10	3,511	-0.28%
2022/04/29	6.1	17.38	16	17.36	17.35	-9.9	3,512	-0.28%
2022/04/28	8	17.32	3.1	17.48	17.15	5	3,505	0.14%
2022/04/27	40.1	17.39	34	17.32	17.30	6.1	3,481	0.17%
2022/04/26	36.1	17.71	30	17.79	17.65	6.1	3,441	0.18%
2022/04/25	137.1	19.07	113.2	18.82	18.05	24	3,386	0.71%	大買/大賣/
2022/04/22	150.3	19.00	132	18.88	18.85	18.3	3,238	0.56%	大買/大賣/
2022/04/21	241.1	19.25	158	19.42	19.40	83.1	3,139	2.65%	大買/大賣/
2022/04/20	122.5	18.20	96.3	18.28	18.40	26.2	2,888	0.91%	大買/
2022/04/19	105.3	17.72	97.7	17.56	17.85	7.6	2,750	0.28%	大買/
2022/04/18	28	17.36	16.8	17.41	17.05	11.2	2,658	0.42%
2022/04/15	13	16.58	5	16.50	16.50	8	2,592	0.31%
2022/04/14	4	16.54	0.2	16.50	16.60	3.8	2,580	0.15%
2022/04/13	0	16.35	8	16.29	16.25	-8	2,572	-0.31%
2022/04/12	7	16.21	9.2	16.23	16.25	-2.2	2,567	-0.08%
2022/04/11	13.2	16.74	18	16.54	16.50	-4.8	2,554	-0.19%
2022/04/08	3	16.85	16	16.88	17.05	-13	2,528	-0.51%
2022/04/07	13.2	16.93	8	16.80	16.70	5.1	2,514	0.20%
2022/04/06	30.1	17.17	8.2	17.11	17.10	21.9	2,496	0.88%
2022/04/01	3.5	17.03	5	16.90	16.75	-1.5	2,473	-0.06%
2022/03/31	18.3	16.98	24	16.95	17.00	-5.7	2,446	-0.23%
2022/03/30	4.3	17.69	7.5	17.68	17.25	-3.1	2,420	-0.13%
2022/03/29	25.7	17.31	7.2	17.17	17.50	18.5	2,394	0.77%
2022/03/28	93.4	18.18	74.2	17.56	17.00	19.2	2,339	0.82%
2022/03/25	7.7	17.92	0	0.00	17.75	7.7	2,186	0.35%
2022/03/24	19	17.94	10	17.96	17.95	9	2,176	0.41%
2022/03/23	7	18.34	8.8	18.57	18.25	-1.7	2,168	-0.08%
2022/03/22	8.2	18.30	10	18.41	18.45	-1.8	2,163	-0.08%
2022/03/21	45.3	18.53	47	18.67	18.40	-1.7	2,143	-0.08%
2022/03/18	16.3	17.84	35.5	17.98	18.30	-19.2	2,101	-0.91%
2022/03/17	21.2	17.18	26.3	17.17	17.25	-5.2	2,009	-0.26%
2022/03/16	31.2	16.76	13	16.66	16.50	18.2	1,944	0.94%
2022/03/15	36.1	16.78	27.6	16.85	16.40	8.6	1,920	0.45%
2022/03/14	4	16.01	0	0.00	16.25	4	1,841	0.22%
2022/03/11	7	15.84	2.1	15.92	15.90	4.9	1,839	0.27%
2022/03/10	3.2	16.27	14.3	16.43	16.30	-11	1,831	-0.60%
2022/03/09	14.4	16.03	12	16.01	16.00	2.4	1,844	0.13%
2022/03/08	24.2	15.90	43.4	16.04	16.00	-19.3	1,831	-1.05%
2022/03/07	30.2	16.25	9	16.34	16.20	21.2	1,811	1.17%
2022/03/04	2.7	17.02	31	17.05	16.95	-28.3	1,819	-1.56%
2022/03/03	40.1	17.18	14	17.26	17.05	26.1	1,829	1.43%
2022/03/02	25	17.00	30.1	17.21	17.15	-5.1	1,833	-0.28%
2022/03/01	15.6	17.20	34	17.39	17.00	-18.4	1,838	-1.00%
2022/02/25	33.1	16.42	20.2	16.72	16.95	12.9	1,813	0.71%
2022/02/24	20.6	16.20	18.3	16.22	15.85	2.3	1,764	0.13%
2022/02/23	23.6	16.89	57	16.87	16.80	-33.4	1,734	-1.93%
2022/02/22	193.3	17.14	94.1	17.16	16.95	99.2	1,702	5.83%	大買/
2022/02/21	19	16.99	43.7	16.95	17.10	-24.7	1,488	-1.66%
2022/02/18	26	15.48	1	15.60	15.55	25	1,352	1.85%
2022/02/17	12.3	15.60	26.2	15.69	15.65	-13.9	1,344	-1.03%
2022/02/16	11.3	15.50	19	15.45	15.50	-7.7	1,343	-0.58%
2022/02/15	65.3	15.76	41.2	15.67	15.45	24.1	1,345	1.79%
2022/02/14	9.6	14.95	18.1	15.01	14.95	-8.5	1,313	-0.64%
2022/02/11	9.4	15.29	13	15.35	15.25	-3.6	1,320	-0.27%
2022/02/10	0.3	15.12	10	15.07	15.00	-9.7	1,300	-0.75%
2022/02/09	38.3	15.00	19.1	15.08	15.10	19.2	1,290	1.49%
2022/02/08	77.9	15.19	38	15.10	15.00	39.9	1,275	3.13%
2022/02/07	7.4	14.19	10.7	13.92	14.55	-3.2	1,201	-0.27%
2022/01/26	41.8	13.27	32	13.31	13.25	9.8	1,183	0.83%
2022/01/25	20.1	13.43	2	13.64	13.20	18.1	1,179	1.53%
2022/01/24	6	13.88	1	13.85	13.80	5	1,149	0.44%
2022/01/21	4.6	14.23	2	14.10	14.10	2.6	1,140	0.23%
2022/01/20	4.5	14.25	0	0.00	14.35	4.5	1,142	0.39%
2022/01/19	5	14.36	1	14.50	14.30	4	1,143	0.35%
2022/01/18	3.7	14.51	1	14.80	14.50	2.7	1,136	0.24%
2022/01/17	1.5	14.45	1	14.55	14.55	0.5	1,133	0.05%
2022/01/14	6.7	14.56	5.5	14.49	14.40	1.2	1,136	0.11%
2022/01/13	0.8	14.89	3	14.75	14.75	-2.2	1,137	-0.19%
2022/01/12	2.8	14.89	0	0.00	14.85	2.8	1,132	0.24%
2022/01/11	1.7	15.23	1	15.00	15.00	0.7	1,127	0.07%
2022/01/10	3.3	15.65	1	15.55	15.50	2.3	1,114	0.20%
2022/01/07	17.2	15.73	9	15.75	15.75	8.2	1,110	0.74%
2022/01/06	3.3	15.50	2	15.50	15.65	1.3	1,104	0.12%
2022/01/05	4.2	15.39	5	15.47	15.30	-0.8	1,097	-0.07%
2022/01/04	0.2	15.67	0	0.00	15.50	0.2	1,100	0.02%
2022/01/03	1.1	15.36	0	0.00	15.70	1.1	1,111	0.10%
2021/12/30	1.3	15.32	1	15.30	15.40	0.3	1,102	0.02%
2021/12/29	4	15.25	7	15.29	15.20	-3	1,107	-0.27%
2021/12/28	6.7	15.27	0	0.00	15.15	6.7	1,124	0.60%
2021/12/27	1.3	15.37	0	0.00	15.40	1.3	1,129	0.12%
2021/12/24	5.6	15.53	13	15.65	15.40	-7.4	1,139	-0.65%
2021/12/23	2.3	15.67	25	15.70	15.60	-22.7	1,132	-2.00%
2021/12/22	1.4	15.67	31	15.89	15.65	-29.6	1,134	-2.61%
2021/12/21	0.1	15.90	10.6	15.90	15.80	-10.5	1,130	-0.93%
2021/12/20	2.2	15.86	3.1	15.92	15.90	-0.9	1,131	-0.08%
2021/12/17	3	16.01	8	16.12	15.80	-5	1,134	-0.44%
2021/12/16	14.1	16.37	5.8	16.29	16.50	8.3	1,109	0.75%
2021/12/15	6.3	15.66	2	15.70	15.75	4.3	1,085	0.40%
2021/12/14	22.7	16.22	21	16.35	15.65	1.7	1,087	0.16%
2021/12/13	2.2	15.61	9.4	15.57	15.60	-7.2	1,027	-0.71%
2021/12/10	11.1	15.54	11.6	15.46	15.45	-0.5	1,025	-0.05%
2021/12/09	76.1	15.48	2	15.65	15.60	74.1	1,028	7.21%
2021/12/08	2.3	15.34	20	15.35	15.30	-17.7	1,022	-1.73%
2021/12/07	5.1	15.29	0.5	15.20	15.30	4.7	1,021	0.46%
2021/12/06	20	15.67	6	15.50	15.50	14	1,026	1.36%
2021/12/03	3.2	15.50	2.2	15.26	15.35	1	1,044	0.10%
2021/12/02	0.1	15.08	1.3	14.91	14.80	-1.3	1,018	-0.13%
2021/12/01	10.5	14.96	0	0.00	15.00	10.5	1,023	1.02%
2021/11/30	11.3	15.10	2	15.09	14.75	9.3	1,021	0.91%
2021/11/29	10.3	14.97	11.5	14.95	15.00	-1.2	995	-0.12%
2021/11/26	5.2	14.80	1	14.70	14.70	4.2	976	0.43%
2021/11/25	3.5	14.66	8	14.70	14.45	-4.5	957	-0.47%
2021/11/24	5.1	14.33	23.9	14.38	14.25	-18.7	928	-2.02%
2021/11/23	6.3	14.74	14	14.64	14.60	-7.7	892	-0.86%
2021/11/22	7.4	14.79	2.7	14.77	14.80	4.7	883	0.53%
2021/11/19	7.4	14.97	1	15.05	14.95	6.4	870	0.74%
2021/11/18	14.5	15.03	12	14.95	15.00	2.5	879	0.29%
2021/11/17	0.2	15.18	2	15.00	15.05	-1.8	875	-0.21%
2021/11/16	0.3	15.49	2	15.38	15.30	-1.7	887	-0.19%
2021/11/15	0.2	15.24	6.3	15.12	15.60	-6.1	931	-0.66%
2021/11/12	1.1	15.15	14.5	15.03	15.00	-13.3	934	-1.43%
2021/11/11	1.4	15.27	6	15.21	15.15	-4.6	930	-0.50%
2021/11/10	4.5	15.42	11	15.37	15.30	-6.5	928	-0.70%
2021/11/09	0.5	15.75	0	0.00	15.60	0.5	928	0.05%
2021/11/08	5.2	15.71	6	15.80	15.75	-0.9	927	-0.09%
2021/11/05	6.1	15.76	0	16.04	15.70	6	936	0.64%
2021/11/04	2.2	15.94	0.2	16.10	15.90	2	935	0.21%
2021/11/02	8.5	15.98	5	15.90	15.75	3.5	952	0.37%
2021/11/01	0	16.00	3	15.87	15.80	-3	952	-0.31%
2021/10/29	3	16.02	3	16.07	15.95	0	954	0.00%
2021/10/28	4	15.98	2	16.05	16.15	2	957	0.21%
2021/10/27	3.1	15.77	4.2	15.89	15.85	-1.2	954	-0.12%
2021/10/26	1.2	15.62	8.2	15.66	15.60	-7	957	-0.74%
2021/10/25	3	15.55	2.1	15.61	15.60	0.9	964	0.10%
2021/10/22	7.1	16.11	8	15.81	15.75	-0.9	969	-0.09%
2021/10/21	1	16.30	1	16.10	16.00	0	978	0.00%
2021/10/20	1	15.80	4	15.90	15.85	-3	979	-0.31%
2021/10/19	2.1	15.75	1	15.80	15.80	1.1	980	0.11%
2021/10/18	2.2	15.85	1	15.75	15.75	1.2	987	0.12%
2021/10/15	0.1	16.17	0	0.00	15.95	0.1	1,005	0.01%
2021/10/14	0.1	15.95	5	16.00	15.95	-4.9	1,025	-0.48%
2021/10/13	2	15.88	2	16.20	15.80	0	1,033	0.00%
2021/10/12	0	16.45	5	16.45	16.20	-5	1,036	-0.48%
2021/10/08	3	16.73	2	16.45	16.80	1	1,038	0.10%
2021/10/07	0	0.00	2	16.10	16.00	-2	1,038	-0.19%
2021/10/06	1.4	15.92	9	15.86	15.95	-7.6	1,075	-0.71%
2021/10/05	8.1	15.89	4	15.95	16.10	4.1	1,106	0.37%
2021/10/04	0	0.00	3	16.70	16.50	-3	1,229	-0.24%
2021/10/01	1.2	16.91	16	16.96	16.90	-14.8	1,293	-1.14%
2021/09/30	0	0.00	5	17.21	17.30	-5	1,321	-0.38%
2021/09/29	0.2	17.30	3	17.15	17.10	-2.8	1,338	-0.21%
2021/09/28	0.1	17.70	17	17.51	17.45	-16.9	1,345	-1.26%
2021/09/27	1	17.75	3.3	17.70	17.70	-2.3	1,368	-0.17%
2021/09/23	10	16.95	2	16.98	17.20	8	1,389	0.58%
2021/09/22	12	16.85	2	16.88	16.80	10	1,395	0.72%
2021/09/17	2	17.18	10	17.19	17.30	-8	1,409	-0.56%
2021/09/16	0.1	17.20	3	17.15	17.10	-2.9	1,426	-0.21%
2021/09/15	20	17.13	0	0.00	17.20	20	1,448	1.38%
2021/09/14	30	17.35	0	0.00	17.20	30	1,495	2.01%
2021/09/13	22	17.24	1	17.25	17.30	21	1,512	1.39%
2021/09/09	4	17.43	15	17.26	17.30	-11	1,548	-0.71%
2021/09/08	28	17.93	27.1	17.75	17.60	0.9	1,545	0.06%
2021/09/07	4	17.23	2	17.30	17.30	2	1,529	0.13%
2021/09/06	5	17.46	0	0.00	17.40	5	1,548	0.32%
2021/09/03	6	17.63	0.1	17.90	17.55	5.9	1,552	0.38%
2021/09/02	0	0.00	1	17.65	17.55	-1	1,565	-0.06%
2021/09/01	6.1	17.65	1.1	17.80	17.80	5	1,583	0.32%
2021/08/31	4	17.23	2	17.25	17.30	2	1,579	0.13%
2021/08/30	0	17.20	0	0.00	17.20	0	1,587	0.00%
2021/08/27	2	17.20	0.2	17.35	17.15	1.8	1,592	0.11%
2021/08/26	20	17.24	0.4	17.50	17.25	19.7	1,602	1.23%
2021/08/25	12.1	17.08	15	17.05	17.25	-2.9	1,618	-0.18%
2021/08/24	4.1	17.05	0	17.30	17.00	4.1	1,626	0.25%
2021/08/23	3	17.40	11	17.43	17.30	-8	1,640	-0.48%
2021/08/20	0	0.00	6	17.38	17.20	-6	1,643	-0.37%
2021/08/19	14.2	18.56	0.2	17.95	17.60	13.9	1,639	0.85%
2021/08/18	4	18.25	13	18.52	18.80	-9	1,602	-0.56%
2021/08/17	5	18.64	2	18.50	18.60	3	1,597	0.19%
2021/08/16	4	18.81	0	0.00	19.05	4	1,594	0.25%
2021/08/13	1	18.55	5	18.92	19.00	-4	1,596	-0.25%
2021/08/12	2	18.40	0	0.00	18.45	2	1,594	0.13%
2021/08/11	0	0.00	5	18.40	18.25	-5	1,623	-0.31%
2021/08/10	4	18.60	1	18.65	18.55	3	1,643	0.18%
2021/08/09	6	18.79	21	18.89	18.75	-15	1,687	-0.89%
2021/08/06	9	19.25	9	19.25	19.30	0	1,716	0.00%
2021/08/05	0	19.00	0	0.00	18.95	0	1,750	0.00%
2021/08/04	10.1	19.07	0	0.00	19.00	10.1	1,839	0.55%
2021/08/03	7	18.76	2	18.88	18.85	5	1,894	0.26%
2021/07/30	1	18.60	3	18.65	18.60	-2	2,012	-0.10%
2021/07/29	0	0.00	5	18.80	18.80	-5	2,031	-0.25%
2021/07/28	4.5	18.52	14	18.52	18.45	-9.5	2,058	-0.46%
2021/07/27	20.1	18.84	17	18.74	18.65	3.1	2,116	0.15%
2021/07/26	1.1	18.96	2	18.95	18.95	-0.9	2,139	-0.04%
2021/07/23	1	18.85	2	18.75	18.95	-1	2,178	-0.05%
2021/07/22	5	18.83	0	0.00	18.85	5	2,202	0.23%
2021/07/21	9.5	18.88	8	18.90	18.80	1.5	2,235	0.07%
2021/07/20	2.2	19.51	4	19.40	19.20	-1.8	2,239	-0.08%
2021/07/19	2	19.10	5	19.05	19.10	-3	2,238	-0.13%
2021/07/16	4.1	19.34	1	19.35	19.35	3.1	2,356	0.13%
2021/07/15	0.1	19.30	5	19.37	19.30	-4.9	2,491	-0.20%
2021/07/14	3.4	18.92	64	18.81	18.90	-60.6	2,504	-2.42%
2021/07/13	4.2	19.35	7	19.14	19.05	-2.8	2,517	-0.11%
2021/07/12	6.1	19.98	19	20.12	19.80	-12.9	2,516	-0.51%
2021/07/09	36.2	20.87	16.8	20.96	20.20	19.4	2,511	0.77%
2021/07/08	7	21.55	32	21.55	21.55	-25	2,415	-1.03%
2021/07/07	6.4	19.53	5	19.47	19.60	1.4	2,406	0.06%
2021/07/06	3.1	18.96	11	18.88	18.95	-7.9	2,441	-0.32%
2021/07/05	3	18.69	8	18.64	18.75	-5	2,475	-0.20%
2021/07/02	2.1	18.63	1	18.55	18.65	1.1	2,554	0.04%
2021/07/01	4.3	18.82	0	0.00	18.80	4.3	2,593	0.17%
2021/06/30	8.4	18.84	3.7	18.86	18.95	4.6	2,621	0.18%
2021/06/29	1.2	19.01	1	18.95	18.95	0.2	2,726	0.01%
2021/06/28	17.1	19.05	19	19.08	19.20	-1.9	2,897	-0.07%
2021/06/25	2.1	19.26	4	19.25	19.15	-1.9	2,986	-0.06%
2021/06/24	3.1	19.67	6	19.59	19.55	-2.9	3,120	-0.09%
2021/06/23	2	20.20	12.1	20.27	20.10	-10.1	3,246	-0.31%
2021/06/22	24.3	18.92	14	19.02	18.90	10.3	3,472	0.30%
2021/06/21	15.1	19.08	9	19.17	19.00	6.1	3,590	0.17%
2021/06/18	5	19.80	13.7	19.89	19.90	-8.7	3,572	-0.24%
2021/06/17	5	19.80	13	19.99	20.20	-8	3,590	-0.22%
2021/06/16	17	19.89	7	19.86	19.75	10	3,608	0.28%
2021/06/15	7.2	20.03	15	19.92	19.95	-7.8	3,612	-0.22%
2021/06/11	16	20.30	20	20.44	20.25	-4	3,595	-0.11%
2021/06/10	3	20.22	7	20.30	20.30	-4	3,593	-0.11%
2021/06/09	1	20.75	0	0.00	20.45	1	3,590	0.03%
2021/06/08	2	21.18	16	21.03	20.95	-14	3,572	-0.39%
2021/06/07	0	0.00	1	21.10	20.65	-1	3,571	-0.03%
2021/06/04	1	21.10	11	21.20	21.00	-10	3,573	-0.28%
2021/06/03	3	21.17	18	21.10	21.15	-15	3,615	-0.41%
2021/06/02	0.2	21.50	28	21.21	21.15	-27.8	3,620	-0.77%
2021/06/01	8	21.48	20	21.63	21.65	-12	3,612	-0.33%
2021/05/31	33	21.92	3	21.70	21.75	30	3,611	0.83%
2021/05/28	0	0.00	11	21.96	21.80	-11	3,598	-0.31%
2021/05/27	0	0.00	7	22.09	21.65	-7	3,601	-0.19%
2021/05/26	1	21.40	13	21.29	21.50	-12	3,595	-0.33%
2021/05/25	0	0.00	7	21.37	21.10	-7	3,601	-0.19%
2021/05/24	0	0.00	7	21.05	21.20	-7	3,611	-0.19%
2021/05/21	3	21.00	1	21.05	20.90	2	3,642	0.05%
2021/05/20	9	20.87	2	21.00	20.60	7	3,678	0.19%
2021/05/19	4	20.08	2	20.83	21.50	2	3,687	0.05%
2021/05/18	14	20.02	7	19.97	20.15	7	3,670	0.19%
2021/05/17	14	19.33	14	19.38	19.15	0	3,662	0.00%
2021/05/14	12	20.99	4	21.33	20.80	8	3,637	0.22%
2021/05/13	33	21.78	7	21.44	21.20	26	3,607	0.72%
2021/05/12	44	22.96	73	23.16	21.55	-29	3,569	-0.81%
2021/05/11	15	23.20	16	23.47	23.15	-1	3,505	-0.03%
2021/05/10	33.3	23.88	57	24.26	24.20	-23.7	3,485	-0.68%
2021/05/07	2	22.65	1	22.65	22.65	1	3,386	0.03%
2021/05/06	1	20.60	38	20.76	20.60	-37	3,382	-1.09%
2021/05/05	11.1	20.91	13	21.02	20.75	-1.9	3,361	-0.06%
2021/05/04	7.1	21.82	12.1	22.09	21.40	-5	3,340	-0.15%
2021/05/03	16	22.96	22	23.12	22.70	-6	3,289	-0.18%
2021/04/29	20.1	23.51	11	23.44	23.05	9.1	3,298	0.27%
2021/04/28	18	23.92	2	24.10	23.75	16	3,290	0.49%
2021/04/27	2	23.80	70	23.87	24.15	-68	3,287	-2.07%
2021/04/26	5	23.80	2	23.83	23.65	3	3,254	0.09%
2021/04/23	4	23.64	14.4	23.67	23.60	-10.4	3,255	-0.32%
2021/04/22	84.5	24.64	63	24.48	23.70	21.5	3,296	0.65%
2021/04/21	82.1	25.40	71	24.86	25.55	11.1	3,203	0.35%
2021/04/20	4	24.04	17	23.91	23.85	-13	3,072	-0.42%
2021/04/19	41	23.97	6.5	24.09	23.75	34.5	3,067	1.13%
2021/04/16	31	23.94	7	23.89	24.05	24	3,050	0.79%
2021/04/15	7	23.86	8	24.05	23.95	-1	3,033	-0.03%
2021/04/14	9.1	23.56	7	23.58	23.50	2.1	3,029	0.07%
2021/04/13	6	24.35	17.4	24.42	24.00	-11.4	3,030	-0.38%
2021/04/12	29.6	24.21	35	24.19	24.00	-5.4	3,000	-0.18%
2021/04/09	10.1	23.55	7	23.44	23.45	3.1	2,972	0.10%
2021/04/08	18.2	22.77	38	22.78	22.60	-19.8	2,978	-0.66%
2021/04/07	20.1	23.40	18	23.67	23.30	2.1	2,946	0.07%
2021/04/06	14.1	23.96	37	23.99	23.70	-23	2,931	-0.78%
2021/04/01	89.7	24.12	225.2	24.97	23.70	-135.5	2,934	-4.62%	大賣/鉅額交易
2021/03/31	129.2	25.80	70	25.51	25.30	59.2	2,833	2.09%	大買/
2021/03/30	42.2	25.04	48.3	25.04	24.75	-6.1	2,672	-0.23%
2021/03/29	58.4	24.45	75.7	24.28	25.00	-17.3	2,579	-0.67%
2021/03/26	89.3	23.94	53	23.83	23.60	36.3	2,463	1.47%
2021/03/25	130.6	23.70	77.1	23.23	24.35	53.5	2,326	2.30%	大買/
2021/03/24	95.3	22.05	40	22.41	22.80	55.3	2,060	2.68%
2021/03/23	0.2	20.77	4	20.75	20.75	-3.9	1,954	-0.20%
2021/03/22	10.3	20.80	8	20.68	20.70	2.3	1,939	0.12%
2021/03/19	8	20.49	2	20.48	20.40	6	1,932	0.31%
2021/03/18	1	20.20	5	20.39	20.60	-4	1,926	-0.21%
2021/03/17	6	19.83	3	19.77	19.75	3	1,928	0.16%
2021/03/16	12.1	19.81	6	19.90	19.90	6.1	1,957	0.31%
2021/03/15	12	20.19	0	0.00	20.05	12	1,966	0.61%
2021/03/12	0.1	20.50	0	0.00	20.45	0.1	1,974	0.01%
2021/03/11	0	0.00	3	20.35	20.35	-3	1,997	-0.15%
2021/03/10	0	0.00	1	20.25	20.10	-1	2,017	-0.05%
2021/03/09	14	20.84	3.1	20.99	20.60	10.9	2,019	0.54%
2021/03/08	1	19.95	0	0.00	20.00	1	1,978	0.05%
2021/03/05	0	0.00	5	19.10	19.30	-5	1,978	-0.25%
2021/03/03	3	19.23	1	19.30	19.10	2	2,013	0.10%
2021/03/02	8	20.06	3	19.95	19.65	5	2,009	0.25%
2021/02/26	3	19.90	3	19.88	19.95	0	2,014	0.00%
2021/02/25	0	0.00	9	20.18	19.80	-9	2,015	-0.45%
2021/02/24	6.1	19.74	2	19.95	19.70	4.1	2,012	0.20%
2021/02/23	8	20.31	7	20.03	20.00	1	2,006	0.05%
2021/02/22	17	20.52	5	20.52	20.75	12	1,986	0.61%
2021/02/19	7	19.14	11	19.07	19.70	-4	1,973	-0.20%
2021/02/18	32.2	18.50	54	18.44	18.75	-21.8	1,998	-1.09%
2021/02/17	16.1	17.98	11	18.14	17.85	5.1	1,987	0.25%
2021/02/05	1	18.30	9	18.45	18.40	-8	1,973	-0.41%
2021/02/04	5	17.55	28	17.55	17.85	-23	1,981	-1.16%
2021/02/03	5	17.23	10	17.25	17.20	-5	2,002	-0.25%
2021/02/02	2.2	16.72	8	16.69	16.90	-5.8	2,011	-0.29%
2021/02/01	10.1	16.85	6	16.93	16.55	4.1	2,005	0.21%
2021/01/29	25.1	17.71	19	17.74	17.40	6.1	1,977	0.31%
2021/01/28	11	18.44	11	17.99	17.90	0	1,980	0.00%
2021/01/27	1	18.75	28	18.61	18.75	-27	1,991	-1.36%
2021/01/26	5	18.80	7	18.84	18.75	-2	2,022	-0.10%
2021/01/25	24	18.98	12	19.04	19.15	12	2,085	0.58%
2021/01/22	12	17.87	22	17.83	18.50	-10	2,151	-0.46%
2021/01/21	8.1	18.40	41	18.39	18.05	-32.9	2,210	-1.49%
2021/01/20	29	19.38	21	19.28	18.80	8	2,216	0.36%
2021/01/19	7	19.85	3	19.83	19.75	4	2,213	0.18%
2021/01/18	0	0.00	14	19.94	20.10	-14	2,267	-0.62%
2021/01/15	31.2	19.72	35	19.86	19.30	-3.8	2,369	-0.16%
2021/01/14	69	20.53	3	20.77	20.45	66	2,323	2.84%
2021/01/13	3	21.13	23.2	21.31	21.05	-20.2	2,319	-0.87%
2021/01/12	2	21.35	6	21.40	21.40	-4	2,421	-0.17%
2021/01/11	3	21.10	5	21.50	21.10	-2	2,513	-0.08%
2021/01/08	13	21.03	16	20.99	21.00	-3	2,517	-0.12%
2021/01/07	14.1	21.37	6	21.58	21.00	8.1	2,510	0.32%
2021/01/06	25	21.71	31	21.73	21.35	-6	2,494	-0.24%
2021/01/05	16	22.14	1	22.20	22.10	15	2,472	0.61%
2021/01/04	26.1	22.36	17	22.37	22.35	9.1	2,468	0.37%
2020/12/31	23	22.92	20	23.06	22.85	3	2,473	0.12%
2020/12/30	32	23.08	13	23.60	23.50	19	2,466	0.77%
2020/12/29	8	23.23	16	23.21	23.30	-8	2,580	-0.31%
2020/12/28	83	22.73	35	22.91	23.00	48	2,591	1.85%
2020/12/25	34	22.43	4	22.44	22.40	30	2,565	1.17%
2020/12/24	30	22.25	14	22.35	22.25	16	2,557	0.63%
2020/12/23	18	22.47	12	22.80	22.45	6	2,546	0.24%
2020/12/22	15	22.37	3.8	22.69	22.80	11.2	2,574	0.44%
2020/12/21	2	22.65	7	22.61	22.65	-5	2,579	-0.19%
2020/12/18	3.1	22.65	10.2	22.65	22.60	-7.1	2,573	-0.28%
2020/12/17	7	22.83	9	23.00	22.90	-2	2,574	-0.08%
2020/12/16	3.3	22.30	3	22.33	22.40	0.3	2,557	0.01%
2020/12/15	7.2	22.27	2	22.38	22.10	5.2	2,568	0.20%
2020/12/14	12	22.93	5	23.03	22.75	7	2,554	0.27%
2020/12/11	1	23.04	13	22.85	22.75	-12	2,547	-0.47%
2020/12/10	8	22.13	7	22.69	23.15	1	2,542	0.04%
2020/12/09	13	22.28	2	22.35	22.10	11	2,520	0.44%
2020/12/08	0	22.75	7	22.41	22.30	-7	2,526	-0.28%
2020/12/07	4.1	22.04	7	22.22	22.05	-2.9	2,524	-0.11%
2020/12/04	9	22.63	31	22.49	22.45	-22	2,526	-0.87%
2020/12/03	4.1	22.83	4	22.89	22.70	0.1	2,552	0.00%
2020/12/02	1	22.80	1	23.00	22.75	0	2,568	0.00%
2020/12/01	6	22.79	7	22.74	22.75	-1	2,603	-0.04%
2020/11/30	9	23.33	2	23.35	22.75	7	2,650	0.26%
2020/11/27	3	23.27	3	22.95	23.25	0	2,667	0.00%
2020/11/26	7	22.84	4	22.74	22.85	3	2,685	0.11%
2020/11/25	0	0.00	4	22.84	22.85	-4	2,705	-0.15%
2020/11/24	35	23.01	16	22.91	22.55	19	2,712	0.70%
2020/11/23	32	23.03	13	23.10	22.90	19	2,733	0.70%
2020/11/20	0	0.00	5	23.42	23.10	-5	2,768	-0.18%
2020/11/19	11	23.09	6	23.14	23.00	5	2,814	0.18%
2020/11/18	28	23.41	7	23.49	23.40	21	2,860	0.73%
2020/11/17	3	23.33	35	23.23	23.35	-32	3,059	-1.05%
2020/11/16	3	22.07	10.1	22.12	22.05	-7.1	3,550	-0.20%
2020/11/13	0	0.00	3.1	22.26	22.30	-3.1	3,838	-0.08%
2020/11/12	11	21.98	7	22.11	22.00	4	3,910	0.10%
2020/11/11	31	22.55	9	22.77	22.40	22	3,941	0.56%
2020/11/10	2	22.90	16	23.11	22.90	-14	3,996	-0.35%
2020/11/09	12	22.89	4	23.00	22.85	8	4,073	0.20%
2020/11/06	6.1	23.16	31	23.23	23.10	-25	4,282	-0.58%
2020/11/05	2	23.28	6	23.41	23.20	-4	4,358	-0.09%
2020/11/04	12	23.40	8	23.50	23.15	4	4,421	0.09%
2020/11/03	7.1	23.76	18	23.80	23.55	-10.9	4,494	-0.24%
2020/11/02	26	23.93	16	24.17	23.80	10	4,607	0.22%
2020/10/30	53	25.06	73	25.09	24.80	-20	4,710	-0.42%
2020/10/29	18	24.93	33	24.70	25.10	-15	4,847	-0.31%
2020/10/28	39	24.47	31	24.31	24.20	8	5,111	0.16%
2020/10/27	28	23.99	11	24.01	24.00	17	5,684	0.30%
2020/10/26	42	24.04	17	24.37	23.85	25	5,769	0.43%
2020/10/23	35	24.49	59	24.36	24.70	-24	5,776	-0.42%
2020/10/22	36	23.66	2	23.50	23.30	34	5,724	0.59%
2020/10/21	3	23.87	70	23.66	23.70	-67	5,795	-1.16%
2020/10/20	48	23.88	128	23.48	23.80	-80	5,820	-1.37%	大賣/
2020/10/19	44	23.61	38	24.05	24.90	6	5,786	0.10%
2020/10/16	25	22.72	18	22.76	22.65	7	5,716	0.12%
2020/10/15	33	22.65	7	22.69	22.50	26	5,842	0.45%
2020/10/14	0	0.00	57	22.68	22.70	-57	5,866	-0.97%
2020/10/13	12	22.52	6	22.63	22.50	6	5,924	0.10%
2020/10/12	13	23.20	12	23.24	23.00	1	6,681	0.01%
2020/10/08	21	24.15	22	24.29	23.95	-1	7,803	-0.01%
2020/10/07	8	23.74	36	23.70	23.65	-28	8,400	-0.33%
2020/10/06	100.1	25.58	35	25.01	24.35	65.1	9,548	0.68%
2020/10/05	11	23.37	21	23.88	24.00	-10	10,505	-0.10%
2020/09/30	14	21.40	15	21.76	21.85	-1	10,904	-0.01%
2020/09/29	3	21.08	0	0.00	21.10	3	11,083	0.03%
2020/09/28	8	21.16	13	21.21	21.20	-5	11,169	-0.04%
2020/09/25	39	21.89	17	21.75	21.15	22	11,282	0.19%
2020/09/24	4	21.69	26	21.86	21.80	-22	11,315	-0.19%
2020/09/23	8	21.70	9	21.52	21.45	-1	11,369	-0.01%
2020/09/22	6	21.58	5	21.69	21.55	1	11,469	0.01%
2020/09/21	8	22.01	7	22.09	21.80	1	11,538	0.01%
2020/09/18	0	0.00	8	22.01	22.05	-8	11,621	-0.07%
2020/09/17	4	21.86	5	21.81	21.75	-1	11,804	-0.01%
2020/09/16	1	21.80	7	21.91	21.75	-6	12,210	-0.05%
2020/09/15	0	0.00	31	21.93	22.10	-31	12,923	-0.24%
2020/09/14	4	21.30	10	21.55	21.50	-6	13,985	-0.04%
2020/09/11	15	21.46	5	21.43	21.40	10	14,082	0.07%
2020/09/10	13	21.85	11	21.97	21.80	2	14,376	0.01%
2020/09/09	7	22.03	6.7	22.04	21.95	0.3	14,553	0.00%
2020/09/08	7	21.90	40	21.95	22.50	-33	14,665	-0.23%
2020/09/07	33	21.46	16	21.81	21.35	17	14,724	0.12%
2020/09/04	9	21.13	17	21.93	21.90	-8	14,866	-0.05%
2020/09/03	29	21.69	51	21.75	21.55	-22	15,158	-0.15%
2020/09/02	36	22.36	47	22.46	22.25	-11	15,125	-0.07%
2020/09/01	29	22.95	7	22.91	22.85	22	15,191	0.14%
2020/08/31	12	23.48	10	23.56	23.35	2	15,166	0.01%
2020/08/28	1	23.80	13	23.74	23.70	-12	15,175	-0.08%
2020/08/27	7	23.66	7	23.66	23.55	0	15,166	0.00%
2020/08/26	24	23.99	43	24.01	23.90	-19	15,167	-0.13%
2020/08/25	14	24.02	34	23.84	23.75	-20	15,162	-0.13%
2020/08/24	6	25.09	24	24.84	24.65	-18	15,135	-0.12%
2020/08/21	133	25.22	111	25.12	25.05	22	15,126	0.15%	大買/大賣/
2020/08/20	235	25.29	193	24.22	23.95	42	14,956	0.28%	大買/大賣/
2020/08/19	48	24.53	128	24.72	25.60	-80	14,504	-0.55%	大賣/
2020/08/18	38	23.75	40	23.47	23.30	-2	14,259	-0.01%
2020/08/17	45	23.46	35	23.49	23.30	10	14,246	0.07%
2020/08/14	29	23.71	46	23.83	23.75	-17	14,225	-0.12%
2020/08/13	63	23.88	80	23.97	23.55	-17	14,202	-0.12%
2020/08/12	60	23.88	113.1	24.06	24.25	-53.1	14,262	-0.37%	大賣/
2020/08/11	46	23.57	51	23.57	23.35	-5	14,369	-0.03%
2020/08/10	72	23.98	80	23.96	23.90	-8	14,319	-0.06%
2020/08/07	27	23.78	18	23.80	23.55	9	14,327	0.06%
2020/08/06	39	24.58	77	24.63	24.10	-38	14,380	-0.26%
2020/08/05	87	25.26	54.9	25.19	25.10	32.1	14,281	0.22%
2020/08/04	75	25.23	139	25.07	24.70	-64	14,137	-0.45%	大賣/
2020/08/03	275	25.57	219	25.46	25.20	56	14,005	0.40%	大買/大賣/
2020/07/31	396	24.71	286	24.81	25.35	110	13,740	0.80%	大買/大賣/鉅額交易
2020/07/30	39	23.46	27	23.90	23.90	12	13,198	0.09%
2020/07/29	5	20.95	15	21.34	21.75	-10	13,139	-0.08%
2020/07/28	41	19.95	51	20.08	19.80	-10	13,126	-0.08%
2020/07/27	70	21.72	98	20.84	20.85	-28	13,077	-0.21%
2020/07/24	29	23.60	35	23.75	23.00	-6	13,012	-0.05%
2020/07/23	70	24.81	8	23.71	24.85	62	13,010	0.48%
2020/07/22	20	24.41	10	25.05	25.20	10	13,056	0.08%
2020/07/21	64	24.79	60	23.51	22.95	4	13,030	0.03%
2020/07/20	7	25.20	22.2	25.20	25.20	-15.2	12,905	-0.12%
2020/07/17	32	28.03	7	28.34	27.95	25	12,923	0.19%
2020/07/16	527	33.36	354	32.95	31.05	173	12,929	1.34%	大買/大賣/鉅額交易
2020/07/15	526.1	33.54	442	33.29	33.75	84.1	12,257	0.69%	大買/大賣/
2020/07/14	238	32.68	361	33.05	31.75	-123	11,147	-1.10%	大買/大賣/鉅額交易
2020/07/13	474.9	36.85	499	36.62	35.25	-24.1	10,522	-0.23%	大買/大賣/
2020/07/10	665	34.39	369	34.20	35.40	296	9,340	3.17%	大買/大賣/鉅額交易
2020/07/09	208	31.82	74.2	31.42	32.20	133.8	8,246	1.62%	大買/鉅額交易
2020/07/08	29	28.96	102	28.43	29.30	-73	7,798	-0.94%	大賣/
2020/07/07	82	26.93	25	26.96	26.65	57	7,591	0.75%
2020/07/06	25	26.96	57	26.61	27.35	-32	7,501	-0.43%
2020/07/03	18	26.19	33	26.22	26.15	-15	7,373	-0.20%
2020/07/02	41	26.45	35	26.47	26.15	6	7,292	0.08%
2020/07/01	37	25.56	33	25.41	26.55	4	7,188	0.06%
2020/06/30	31	24.92	35	24.94	24.95	-4	7,078	-0.06%
2020/06/29	36	25.94	27	25.81	25.60	9	7,016	0.13%
2020/06/24	61.2	25.12	66	24.83	24.60	-4.8	6,931	-0.07%
2020/06/23	143	27.59	157	27.45	26.90	-14	6,737	-0.21%	大買/大賣/
2020/06/22	294	28.97	197	28.95	27.90	97	6,353	1.53%	大買/大賣/
2020/06/19	554	26.87	226	26.50	27.50	328	5,640	5.82%	大買/大賣/鉅額交易
2020/06/18	88	25.00	8	25.00	25.00	80	4,572	1.75%
2020/06/17	136	22.13	34	22.56	22.75	102	4,475	2.28%	大買/鉅額交易
2020/06/16	36	20.78	45	20.72	20.70	-9	4,189	-0.21%
2020/06/15	16	20.25	4	20.45	19.85	12	4,010	0.30%
2020/06/12	17	18.86	12	19.03	19.00	5	3,923	0.13%
2020/06/11	20	20.57	19	20.05	19.40	1	3,933	0.03%
2020/06/10	29	20.32	34	20.44	20.70	-5	3,854	-0.13%
2020/06/09	11	18.89	3	18.87	18.85	8	3,557	0.22%
2020/06/08	22	19.14	11	19.11	18.80	11	3,644	0.30%
2020/06/05	2	18.30	2	18.45	18.25	0	3,568	0.00%
2020/06/04	5	18.26	3	18.40	18.30	2	3,637	0.05%
2020/06/03	1	18.05	3	18.07	18.05	-2	3,869	-0.05%
2020/06/02	6	17.79	7	17.75	17.80	-1	3,981	-0.03%
2020/06/01	8	18.03	1	18.15	18.00	7	3,954	0.18%
2020/05/29	1	18.65	6.2	18.73	17.90	-5.2	3,925	-0.13%
2020/05/28	12	18.87	2	19.03	18.75	10	3,922	0.25%
2020/05/27	4.1	19.16	29	19.25	18.60	-25	3,924	-0.64%
2020/05/26	6	19.36	9	19.49	19.40	-3	3,902	-0.08%
2020/05/25	7	18.95	5	18.97	18.80	2	3,838	0.05%
2020/05/22	10	18.90	32	19.10	18.70	-22	3,830	-0.57%
2020/05/21	2	18.73	2	18.93	18.80	0	3,816	0.00%
2020/05/20	14	19.00	6	18.95	18.70	8	3,853	0.21%
2020/05/19	109	18.66	71	18.78	19.25	38	3,822	0.99%	大買/
2020/05/18	41	18.44	31	18.64	18.80	10	3,680	0.27%
2020/05/15	7	16.91	3	17.12	17.10	4	3,361	0.12%
2020/05/14	8	17.13	13	17.42	16.75	-5	3,366	-0.15%
2020/05/13	13	17.35	30	17.23	17.60	-17	3,362	-0.51%
2020/05/12	1	16.70	0	0.00	16.60	1	3,288	0.03%
2020/05/11	0	0.00	4	16.10	16.05	-4	3,289	-0.12%
2020/05/08	9	16.90	4	16.63	16.35	5	3,306	0.15%
2020/05/07	10	16.48	1	16.80	17.10	9	3,332	0.27%
2020/05/06	1	16.20	11	16.00	15.85	-10	3,404	-0.29%
2020/05/05	9	15.51	0	0.00	15.35	9	3,561	0.25%
2020/05/04	2	15.20	1	15.00	15.00	1	4,182	0.02%
2020/04/30	1	14.60	1	14.70	14.50	0	4,275	0.00%
2020/04/29	0	0.00	1	14.55	14.35	-1	4,372	-0.02%
2020/04/28	3	14.43	7	14.60	14.25	-4	4,476	-0.09%
2020/04/22	1	12.95	0	0.00	13.40	1	4,553	0.02%
2020/04/21	2	14.13	1	13.55	13.50	1	4,577	0.02%
2020/04/20	3	13.47	5	13.62	14.30	-2	4,503	-0.04%
2020/04/17	4	13.20	5	13.25	13.00	-1	4,417	-0.02%
2020/04/16	2	13.33	1	13.45	13.20	1	4,383	0.02%
2020/04/15	5	13.35	2	13.35	13.15	3	4,470	0.07%
2020/04/14	2	13.45	2	13.63	13.40	0	4,457	0.00%
2020/04/10	2	13.00	0	0.00	13.25	2	4,428	0.05%
2020/04/01	0	0.00	20	10.90	11.60	-20	4,478	-0.45%
2020/03/31	20	12.04	0	0.00	11.35	20	4,480	0.45%
2020/03/27	0	0.00	10	10.35	10.35	-10	4,450	-0.22%
2020/03/26	10	9.50	0	0.00	9.45	10	4,445	0.22%
2020/03/24	2	10.20	0	0.00	10.10	2	4,421	0.05%
2020/03/19	6	11.95	0	0.00	11.95	6	4,388	0.14%
2020/03/18	3	13.33	4	13.46	13.25	-1	4,386	-0.02%
2020/03/17	6	13.25	2	13.35	13.20	4	4,355	0.09%
2020/03/16	12	15.16	13	15.41	14.65	-1	4,241	-0.02%
2020/03/13	1	16.25	5	16.20	16.20	-4	4,158	-0.10%
2020/03/12	1	18.30	7	18.48	18.00	-6	4,131	-0.15%
2020/03/11	10	20.68	3	20.50	20.00	7	4,043	0.17%
2020/03/10	8	20.58	16	20.71	20.60	-8	4,061	-0.20%
2020/03/09	32	22.64	23	22.75	21.85	9	4,031	0.22%
2020/03/06	14	21.93	2	21.90	22.10	12	3,798	0.32%
2020/03/05	0	0.00	4	20.98	21.05	-4	3,741	-0.11%
2020/03/04	22	20.87	11	20.99	20.95	11	3,875	0.28%
2020/03/03	8	21.10	0	0.00	20.80	8	3,923	0.20%
2020/03/02	1	20.50	1	20.30	20.90	0	3,956	0.00%
2020/02/27	0	0.00	1	21.10	20.50	-1	3,945	-0.03%
2020/02/26	5	21.25	0	0.00	21.15	5	3,938	0.13%
2020/02/24	4	22.08	0	0.00	22.05	4	4,015	0.10%
2020/02/21	3	21.95	5	22.09	21.95	-2	4,003	-0.05%
2020/02/20	0	0.00	1	21.10	21.45	-1	3,977	-0.03%
2020/02/18	3	21.07	1	20.80	20.85	2	3,966	0.05%
2020/02/17	1	21.05	1	21.10	21.15	0	4,025	0.00%
2020/02/14	4	20.99	5	20.96	20.80	-1	4,005	-0.02%
2020/02/13	1	21.70	2	21.50	21.50	-1	3,985	-0.03%
2020/02/12	5	22.26	7	22.44	22.25	-2	3,948	-0.05%
2020/02/11	6	22.29	3	22.48	22.15	3	3,925	0.08%
2020/02/10	6	22.60	34	22.30	22.45	-28	4,047	-0.69%
2020/02/07	58	23.26	28	23.15	23.05	30	3,982	0.75%
2020/02/06	4	22.50	7.2	23.03	22.45	-3.2	3,923	-0.08%
2020/02/05	33.4	23.77	31.1	23.61	24.00	2.3	3,849	0.06%
2020/02/04	11	21.90	10	22.00	22.30	1	3,250	0.03%
2020/02/03	1	21.60	4	21.76	21.75	-3	3,116	-0.10%
2020/01/31	14.1	22.32	10	21.70	21.55	4.1	3,014	0.14%
2020/01/30	17	22.21	5	22.23	22.25	12	2,933	0.41%
2020/01/20	0	0.00	13	20.25	20.25	-13	2,744	-0.47%
2020/01/17	0	0.00	5	19.40	19.40	-5	2,695	-0.19%
2020/01/16	0	0.00	8	19.55	19.50	-8	2,687	-0.30%
2020/01/15	15	19.65	1	19.70	19.60	14	2,675	0.52%
2020/01/10	1	18.95	10	18.75	18.80	-9	2,616	-0.34%
2020/01/09	0	0.00	2	18.80	18.80	-2	2,617	-0.08%
2020/01/08	5	18.40	1	18.40	18.20	4	2,513	0.16%
2020/01/02	12	18.94	0	0.00	18.90	12	2,484	0.48%
2019/12/31	5	18.35	0	0.00	18.40	5	2,459	0.20%
2019/12/27	5	18.35	0	0.00	18.20	5	2,452	0.20%
2019/12/19	9	18.32	0	0.00	18.35	9	2,453	0.37%
2019/12/18	5	18.15	1	18.05	18.15	4	2,499	0.16%
2019/12/17	10	18.65	1	18.65	18.50	9	2,482	0.36%
2019/12/16	5	18.75	0	0.00	18.70	5	2,477	0.20%
2019/12/13	7	18.66	1	18.65	18.40	6	2,475	0.24%
2019/12/12	31	18.93	0	0.00	18.75	31	2,458	1.26%
2019/12/10	0	0.00	2	19.30	19.30	-2	2,424	-0.08%
2019/12/09	1	19.10	4	19.18	19.05	-3	2,411	-0.12%
2019/12/06	26	19.33	1	19.15	19.25	25	2,400	1.04%
2019/12/05	1	19.50	0	0.00	19.30	1	2,450	0.04%
2019/12/04	12	19.98	1	20.00	19.70	11	2,392	0.46%
2019/12/03	6	20.15	2	20.15	20.00	4	2,334	0.17%
2019/12/02	25	20.45	0	0.00	20.10	25	2,293	1.09%
2019/11/29	12	21.36	2	21.20	21.35	10	2,225	0.45%
2019/11/28	2	20.20	0	0.00	20.50	2	2,108	0.09%
2019/11/27	7	20.41	0	0.00	20.15	7	2,044	0.34%
2019/11/26	2	21.65	1	21.80	21.00	1	1,968	0.05%
2019/11/25	5	21.80	0	0.00	21.75	5	1,919	0.26%
2019/11/22	11	22.25	0	0.00	22.05	11	1,884	0.58%
2019/11/20	2	21.60	0	0.00	21.30	2	1,739	0.11%
2019/11/15	10	21.75	20	21.65	21.70	-10	1,669	-0.60%
2019/11/14	21	22.75	16	22.69	21.80	5	1,648	0.30%
2019/11/13	0	0.00	13	21.94	21.90	-13	1,569	-0.83%
2019/11/12	13	22.05	10	22.25	21.70	3	1,567	0.19%
2019/11/11	10	22.30	3	22.35	22.10	7	1,531	0.46%
2019/11/08	1	22.15	4	22.23	22.25	-3	1,493	-0.20%
2019/11/07	24	22.61	22	22.45	22.10	2	1,465	0.14%
2019/11/06	15	22.23	11	21.90	21.95	4	1,289	0.31%
2019/11/05	28	22.28	20	22.05	22.25	8	1,238	0.65%
2019/11/04	19	21.64	2	22.55	22.25	17	1,123	1.51%
2019/11/01	0	0.00	2	19.20	20.60	-2	960	-0.21%
2019/10/31	0	0.00	1	18.85	18.90	-1	887	-0.11%
2019/10/29	3	18.72	3	18.55	18.35	0	845	0.00%
2019/10/28	1	18.35	0	0.00	18.50	1	798	0.13%
2019/10/24	0	0.00	2	17.75	17.80	-2	770	-0.26%
2019/10/22	6	17.99	0	0.00	18.00	6	763	0.79%
2019/10/21	1	17.55	0	0.00	17.65	1	730	0.14%
2019/10/17	10	17.50	0	0.00	17.40	10	719	1.39%
2019/10/01	0	0.00	0.1	17.45	17.45	-0.1	742	-0.01%
2019/09/09	3	17.63	3	17.60	17.65	0	715	0.00%
2019/08/20	0	0.00	2	17.00	17.00	-2	583	-0.34%
2019/08/12	2	16.55	0	0.00	16.55	2	554	0.36%
2019/08/06	0	0.00	1	16.25	16.20	-1	576	-0.17%
2019/07/11	1	17.45	0	0.00	17.35	1	715	0.14%
2019/07/04	0	0.00	2	17.30	17.35	-2	871	-0.23%
2019/07/03	1	17.50	0	0.00	17.40	1	892	0.11%
2019/06/26	0	0.00	2	16.80	16.80	-2	870	-0.23%
2019/06/21	2	16.45	0	0.00	16.40	2	871	0.23%
2019/06/19	0	0.00	1	16.55	16.45	-1	878	-0.11%
2019/06/13	0.2	16.50	0	0.00	16.45	0.2	935	0.02%
2019/05/23	0	0.00	1	15.75	15.90	-1	931	-0.11%
2019/05/21	1	15.70	0	0.00	15.90	1	935	0.11%
2019/05/17	2	16.05	0	0.00	16.05	2	926	0.22%
2019/05/10	0	0.00	1	16.70	16.65	-1	943	-0.11%
2019/05/09	0.2	17.15	0	0.00	16.95	0.2	937	0.02%
2019/05/08	0	0.00	2	17.55	17.45	-2	927	-0.22%
2019/04/15	1	18.40	0	0.00	18.30	1	796	0.13%
2019/04/12	1	18.15	0	0.00	18.15	1	783	0.13%
2019/04/11	0	0.00	1	18.05	18.20	-1	763	-0.13%
2019/04/10	2	18.45	4	18.10	18.20	-2	733	-0.27%
2019/04/02	1	17.20	0	0.00	17.15	1	599	0.17%
2019/03/26	1	17.40	0	0.00	17.35	1	565	0.18%
2019/03/18	2	17.40	0	0.00	17.35	2	586	0.34%
2019/02/19	0	0.00	10	17.80	17.80	-10	744	-1.34%
2019/02/18	10	18.04	0	0.00	18.00	10	743	1.35%
2019/02/15	2	18.20	2	18.00	17.80	0	732	0.00%
2019/01/18	0	0.00	6	17.43	17.30	-6	767	-0.78%
2019/01/17	6	17.47	0	0.00	17.45	6	776	0.77%
2019/01/08	0	0.00	1	18.00	17.90	-1	900	-0.11%
2019/01/04	0	0.00	2	17.30	17.35	-2	912	-0.22%
2018/12/25	1	17.05	0	0.00	17.10	1	935	0.11%
2018/12/17	1	18.15	0	0.00	18.15	1	948	0.11%
2018/12/14	1	18.25	0	0.00	18.30	1	954	0.10%
2018/12/13	4	17.96	1	17.85	17.80	3	930	0.32%
2018/12/10	0	0.00	2	17.00	16.90	-2	894	-0.22%
2018/12/07	1	17.50	0	0.00	17.30	1	895	0.11%
2018/12/06	10	17.46	11	17.35	17.35	-1	917	-0.11%
2018/12/05	1	17.40	0	0.00	17.30	1	889	0.11%
2018/10/26	0	0.00	10	16.40	16.20	-10	684	-1.46%
2018/10/18	2	18.20	2	18.30	18.20	0	728	0.00%
2018/10/09	1	19.25	0	0.00	19.25	1	604	0.17%
2018/09/20	18	20.45	18	20.15	20.20	0	681	0.00%
2018/09/19	1	20.00	0	0.00	19.95	1	670	0.15%
2018/08/17	1	20.10	0	0.00	19.95	1	806	0.12%
2018/08/06	1	21.65	1	21.55	21.65	0	888	0.00%
2018/07/31	1	22.05	0	0.00	21.95	1	917	0.11%
2018/07/27	2	22.00	0	0.00	21.75	2	938	0.21%
2018/07/19	2	21.00	0	0.00	20.70	2	1,506	0.13%
2018/07/12	0.1	21.50	0	0.00	21.25	0.1	1,591	0.01%
2018/07/02	1	21.35	0	0.00	21.45	1	1,556	0.06%
2018/06/29	1	21.50	0	0.00	21.35	1	1,545	0.06%
2018/06/22	1	22.00	0	0.00	21.85	1	1,593	0.06%
2018/06/21	0	0.00	1	22.40	22.25	-1	1,596	-0.06%
2018/06/07	1	22.00	0	0.00	22.05	1	1,583	0.06%
2018/05/04	0	0.00	1	23.80	23.85	-1	2,038	-0.05%
2018/04/26	2	25.78	1	25.65	24.80	1	2,069	0.05%
2018/03/07	0	0.00	3	24.93	25.20	-3	1,371	-0.22%
2018/03/06	2	24.80	2	24.85	24.70	0	1,341	0.00%
2018/03/05	2	24.70	0	0.00	24.65	2	1,345	0.15%
2018/03/02	1	24.80	0	0.00	24.95	1	1,340	0.07%
2018/02/12	0	0.00	1	25.60	24.95	-1	1,243	-0.08%
2018/02/09	1	26.00	0	0.00	25.35	1	1,192	0.08%
2018/01/25	2	23.50	1	23.55	23.00	1	903	0.11%