泰詠 (6266)-國泰-敦南券商分點個股進出

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

泰詠

(6266)

可現股當沖

股價
34.00
漲跌
▲1.00
漲幅
+3.03%
成交量
815張
產業
上櫃電子零組件類股
158人加入追蹤

立即追蹤
本地時間:13:30

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

泰詠 (6266)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
2024/04/26	2.4	34.23	6	34.18	34.00	-3.6	400	-0.90%
2024/04/25	1	33.05	0.2	33.10	33.00	0.8	390	0.20%
2024/04/24	0.4	32.76	0.1	32.80	32.60	0.2	389	0.06%
2024/04/23	4.2	32.13	0	0.00	32.15	4.2	389	1.06%
2024/04/22	2.2	32.08	6	32.13	32.00	-3.8	390	-0.99%
2024/04/19	5.1	32.33	1	31.85	32.35	4.1	388	1.04%
2024/04/18	1.5	32.73	2.1	32.80	32.75	-0.6	389	-0.15%
2024/04/17	1.1	32.90	3.5	32.77	32.80	-2.4	389	-0.63%
2024/04/16	6.7	32.62	22.1	32.66	32.50	-15.4	390	-3.93%
2024/04/15	3.8	33.27	10	33.28	33.20	-6.2	385	-1.60%
2024/04/12	6.4	33.53	3	33.55	33.55	3.4	382	0.89%
2024/04/11	2.2	33.73	22.5	33.71	33.80	-20.4	376	-5.40%
2024/04/10	2.4	33.84	6	33.90	33.85	-3.6	374	-0.96%
2024/04/09	5.1	33.94	10.2	33.97	33.90	-5.1	373	-1.36%
2024/04/08	0	33.98	3.2	34.08	34.15	-3.2	372	-0.86%
2024/04/03	2.3	33.73	4	33.75	33.75	-1.7	373	-0.45%
2024/04/02	3.4	33.80	4	33.84	33.80	-0.6	383	-0.16%
2024/04/01	2	33.88	3	33.92	33.90	-1	384	-0.26%
2024/03/29	1.2	33.70	3	33.73	33.95	-1.8	385	-0.48%
2024/03/28	7.1	33.83	1.2	33.85	33.80	5.9	383	1.55%
2024/03/27	1.5	33.60	1.1	33.60	33.75	0.4	382	0.09%
2024/03/26	13.3	33.59	1	33.85	33.50	12.3	381	3.23%
2024/03/25	6.1	33.75	2.3	33.74	33.75	3.8	379	1.00%
2024/03/22	7.5	33.74	0	33.93	33.65	7.5	380	1.98%
2024/03/21	1	33.85	2	33.98	33.95	-1	380	-0.26%
2024/03/20	5.3	33.87	6	33.92	33.95	-0.7	379	-0.19%
2024/03/19	6	33.93	5.1	33.95	33.90	0.9	378	0.24%
2024/03/18	8.2	33.98	0.5	33.95	33.95	7.7	376	2.04%
2024/03/15	4.3	34.09	0.1	34.10	34.15	4.2	375	1.12%
2024/03/14	0	33.99	9.6	34.19	34.10	-9.6	374	-2.57%
2024/03/13	8.2	34.08	2	34.10	33.95	6.2	371	1.67%
2024/03/12	5.1	33.71	1.6	33.67	33.85	3.6	366	0.97%
2024/03/11	9.3	33.27	6	33.25	33.15	3.3	363	0.90%
2024/03/08	30.1	34.00	26.3	33.96	33.60	3.8	358	1.06%
2024/03/07	9.5	34.56	3.1	34.46	34.35	6.4	343	1.86%
2024/03/06	7.5	34.48	8.1	34.54	34.45	-0.5	338	-0.16%
2024/03/05	7.1	34.43	1.1	34.40	34.50	6.1	340	1.78%
2024/03/04	9.2	34.54	8.6	34.65	34.35	0.6	338	0.18%
2024/03/01	32.5	34.69	7.8	34.83	34.40	24.7	330	7.48%
2024/02/29	1.2	34.01	8.7	34.17	34.30	-7.5	309	-2.43%
2024/02/27	37.4	34.28	45.4	33.93	33.90	-8	303	-2.63%
2024/02/26	2.1	33.60	8.1	33.66	33.65	-6	295	-2.04%
2024/02/23	9.6	33.50	0.5	33.55	33.40	9.1	295	3.10%
2024/02/22	0	33.53	2.4	33.69	33.70	-2.4	291	-0.81%
2024/02/21	1	33.35	2	33.25	33.20	-1	288	-0.35%
2024/02/20	3.1	33.69	6	33.35	33.35	-2.9	288	-1.00%
2024/02/19	7.1	33.28	4.4	33.39	33.50	2.7	285	0.96%
2024/02/16	6.2	33.14	3.3	33.00	33.10	2.9	283	1.02%
2024/02/15	3.5	32.85	0.1	32.90	32.80	3.4	279	1.21%
2024/02/05	2.2	32.98	3	33.07	33.20	-0.8	275	-0.29%
2024/02/02	3.2	33.30	3.2	33.47	33.20	0	276	0.00%
2024/02/01	0.3	32.65	2	32.60	32.75	-1.7	273	-0.63%
2024/01/31	0.9	32.59	0.5	32.60	32.55	0.4	283	0.15%
2024/01/30	0	32.82	2	32.60	32.60	-2	291	-0.68%
2024/01/29	1.2	32.64	1	32.60	32.85	0.2	294	0.07%
2024/01/25	0.2	32.84	0	0.00	32.70	0.2	293	0.08%
2024/01/24	0	33.25	0	33.10	33.05	0	292	-0.01%
2024/01/23	0.1	33.16	0	0.00	33.10	0.1	291	0.04%
2024/01/22	1.1	33.00	3	33.20	33.05	-1.9	291	-0.66%
2024/01/19	4	32.54	4.9	32.49	32.60	-0.8	287	-0.30%
2024/01/18	0.1	32.35	1	32.30	32.35	-0.9	287	-0.33%
2024/01/17	0.2	32.49	1	32.60	32.35	-0.8	288	-0.29%
2024/01/16	1	32.60	13.4	32.50	32.45	-12.4	287	-4.32%
2024/01/15	4	32.71	5.3	32.98	32.90	-1.3	288	-0.47%
2024/01/12	2.1	32.46	9.2	32.87	32.60	-7.1	289	-2.45%
2024/01/11	0.1	32.05	15.2	32.10	32.15	-15.1	285	-5.29%
2024/01/10	0.1	32.10	2	32.05	32.00	-1.9	291	-0.67%
2024/01/09	0	32.05	0.2	32.20	32.00	-0.2	295	-0.07%
2024/01/08	6.3	31.91	0	0.00	31.95	6.3	296	2.11%
2024/01/05	3	32.05	2	32.13	32.05	1	299	0.34%
2024/01/04	5.3	32.30	0.1	32.45	32.15	5.2	306	1.68%
2024/01/03	3.1	32.54	3	32.50	32.45	0.1	334	0.03%
2024/01/02	5.2	32.61	4	32.64	32.80	1.2	340	0.36%
2023/12/29	7.4	32.52	5	32.58	32.60	2.4	347	0.69%
2023/12/28	10.1	33.05	9.8	33.08	32.95	0.3	344	0.10%
2023/12/27	3.3	32.26	1.7	32.25	32.40	1.6	336	0.48%
2023/12/26	0.1	32.00	4	32.13	32.20	-3.9	338	-1.15%
2023/12/25	4.3	31.97	0.4	32.10	31.85	3.8	338	1.13%
2023/12/22	1.1	32.05	5	32.15	32.05	-3.9	339	-1.16%
2023/12/21	8.1	31.97	1	32.00	32.05	7.1	339	2.09%
2023/12/20	0	32.10	1.9	32.17	32.15	-1.9	339	-0.56%
2023/12/19	6.9	31.59	11.9	31.74	31.70	-4.9	339	-1.46%
2023/12/18	5.2	31.96	2.1	32.15	31.90	3.1	342	0.90%
2023/12/15	10	32.21	0.1	32.45	32.15	9.9	342	2.90%
2023/12/14	0	0.00	4.1	32.48	32.30	-4.1	346	-1.19%
2023/12/13	5	32.28	0	0.00	32.30	5	353	1.41%
2023/12/12	8.3	32.22	0	0.00	32.40	8.3	358	2.31%
2023/12/11	0.1	32.50	2.1	32.60	32.60	-2	370	-0.54%
2023/12/08	0	0.00	1	32.55	32.40	-1	371	-0.27%
2023/12/07	4.3	32.68	2	32.63	32.50	2.3	373	0.61%
2023/12/06	1	32.90	2.6	33.01	32.90	-1.6	390	-0.42%
2023/12/05	3.1	33.27	1	33.15	33.10	2.1	395	0.52%
2023/12/04	4	33.41	3	33.47	33.35	1	398	0.25%
2023/12/01	3.1	33.08	3	33.18	33.15	0.1	400	0.03%
2023/11/30	6	33.10	9	33.16	33.20	-3	401	-0.75%
2023/11/29	3	32.73	1.1	32.88	32.95	1.9	398	0.47%
2023/11/28	0.2	32.29	1.1	32.53	32.40	-0.9	400	-0.22%
2023/11/27	2.3	32.31	3	32.53	32.30	-0.7	404	-0.16%
2023/11/24	3	32.75	0.1	32.85	32.75	2.9	408	0.71%
2023/11/22	0.6	32.79	1.8	32.82	32.80	-1.2	422	-0.29%
2023/11/21	1.3	32.78	4.6	32.45	32.65	-3.4	426	-0.79%
2023/11/20	5	32.30	4	32.42	32.40	1	431	0.23%
2023/11/17	5.2	32.02	6.7	32.10	32.15	-1.6	434	-0.36%
2023/11/16	5.4	31.90	0	32.00	31.95	5.4	442	1.22%
2023/11/15	1.1	32.05	6.1	31.94	31.90	-5	445	-1.12%
2023/11/14	2	31.23	0	0.00	31.30	2	453	0.45%
2023/11/13	0.2	31.34	0	31.35	31.25	0.1	469	0.03%
2023/11/10	2.2	31.40	0.2	31.50	31.35	2	478	0.43%
2023/11/09	10.3	31.65	5.3	31.65	31.65	5	484	1.04%
2023/11/08	5.1	32.61	5	32.68	32.60	0.1	494	0.01%
2023/11/07	0.1	32.22	0.1	32.30	32.15	0	489	0.00%
2023/11/06	3.3	32.00	1.3	32.05	32.20	1.9	500	0.38%
2023/11/03	1.7	31.56	2	31.55	31.50	-0.4	507	-0.07%
2023/11/02	0	31.40	0	0.00	31.35	0	517	0.00%
2023/11/01	0	30.85	0	0.00	30.85	0	527	0.00%
2023/10/31	0.6	31.51	1	30.95	30.85	-0.4	547	-0.07%
2023/10/30	0.2	31.43	10.1	31.40	31.45	-10	560	-1.78%
2023/10/27	1	31.45	5.2	31.45	31.15	-4.2	577	-0.73%
2023/10/26	1.3	31.36	6	31.43	31.20	-4.7	598	-0.78%
2023/10/25	2	31.70	2	31.45	31.50	0	605	0.00%
2023/10/24	3.6	30.86	5	31.07	31.20	-1.4	623	-0.23%
2023/10/23	2.1	30.82	1	31.05	30.85	1.1	638	0.18%
2023/10/20	0	0.00	1	30.85	30.90	-1	656	-0.15%
2023/10/19	1.2	30.42	3.4	30.63	30.50	-2.2	681	-0.32%
2023/10/18	9.5	30.77	3.1	30.39	30.45	6.3	694	0.91%
2023/10/17	9.7	31.30	6	31.18	31.15	3.7	697	0.53%
2023/10/16	4.4	31.49	0	0.00	31.40	4.4	706	0.62%
2023/10/13	4.5	31.77	0	0.00	31.65	4.5	737	0.61%
2023/10/12	5.1	31.82	1.9	31.82	31.75	3.3	754	0.44%
2023/10/11	35	31.88	7.1	32.17	31.95	27.9	763	3.65%
2023/10/06	6.1	34.32	3	34.20	34.20	3.1	768	0.40%
2023/10/05	0.6	33.99	4.1	34.07	34.40	-3.5	792	-0.45%
2023/10/04	0.4	33.45	2.3	33.50	33.40	-2	867	-0.23%
2023/10/03	0	33.76	0.4	33.80	33.70	-0.3	987	-0.03%
2023/10/02	1.2	33.87	3	33.83	33.85	-1.8	1,021	-0.18%
2023/09/28	0.2	33.43	3	33.30	33.20	-2.8	1,074	-0.26%
2023/09/27	0	33.25	0	0.00	33.25	0	1,106	0.00%
2023/09/26	1.3	33.39	1.1	33.35	33.30	0.2	1,149	0.02%
2023/09/25	1	33.25	3.1	33.30	33.25	-2	1,230	-0.17%
2023/09/22	0	33.04	4.4	32.95	33.15	-4.3	1,284	-0.34%
2023/09/21	13.3	33.03	1.6	32.94	32.90	11.7	1,297	0.90%
2023/09/20	0.2	33.84	2	33.75	33.50	-1.9	1,304	-0.14%
2023/09/19	2.7	34.38	6	34.33	34.00	-3.3	1,333	-0.25%
2023/09/18	5.2	34.32	14	34.43	34.20	-8.8	1,358	-0.65%
2023/09/15	6	33.87	49	34.22	34.45	-43	1,387	-3.10%
2023/09/14	4.2	33.85	12.3	33.73	33.85	-8.1	1,492	-0.54%
2023/09/13	7	32.59	1.1	32.76	32.85	6	1,564	0.38%
2023/09/12	4	32.33	1.1	32.59	32.40	2.9	1,607	0.18%
2023/09/11	59.1	32.39	2	32.35	32.45	57.1	1,633	3.49%
2023/09/08	22.2	33.40	1	33.35	33.50	21.2	1,642	1.29%
2023/09/07	11.8	33.84	2.1	33.92	33.75	9.7	1,676	0.58%
2023/09/06	7.3	34.04	5.1	34.05	33.95	2.2	1,706	0.13%
2023/09/05	4.5	33.84	4	33.99	34.05	0.5	1,798	0.03%
2023/09/04	5.2	33.27	1.7	33.52	33.50	3.5	1,826	0.19%
2023/09/01	10.8	33.41	4.2	33.44	33.25	6.6	1,844	0.36%
2023/08/31	7.4	32.88	5	32.98	33.15	2.4	1,864	0.13%
2023/08/30	1	32.85	3.4	32.90	32.80	-2.4	1,900	-0.12%
2023/08/29	6.5	32.60	29.3	32.52	32.75	-22.8	1,922	-1.18%
2023/08/28	12.7	32.69	3.3	32.56	32.50	9.3	1,939	0.48%
2023/08/25	7.2	33.47	5	33.64	33.35	2.2	1,944	0.11%
2023/08/24	3.6	33.81	4	33.77	33.50	-0.4	1,951	-0.02%
2023/08/23	3	33.75	7	34.04	33.95	-4	1,966	-0.20%
2023/08/22	8.5	34.01	4	33.65	33.65	4.5	1,989	0.23%
2023/08/21	3.1	34.37	8	34.53	34.35	-4.9	1,995	-0.25%
2023/08/18	7.4	34.83	27	34.58	34.40	-19.6	2,013	-0.97%
2023/08/17	8.3	34.75	18.8	34.19	35.05	-10.5	2,039	-0.51%
2023/08/16	12.4	33.51	5.1	33.58	33.60	7.3	2,071	0.35%
2023/08/15	5.4	33.46	7	33.31	33.65	-1.6	2,161	-0.07%
2023/08/14	27.4	32.69	27.2	32.88	32.90	0.2	2,358	0.01%
2023/08/11	0.9	34.02	1.1	34.02	33.70	-0.1	2,380	-0.01%
2023/08/10	23.3	34.37	5.3	34.29	34.00	18	2,413	0.74%
2023/08/09	4.5	35.14	7	35.11	35.10	-2.5	2,419	-0.10%
2023/08/08	16.6	35.06	6.8	35.09	35.00	9.8	2,442	0.40%
2023/08/07	2.7	34.80	12.8	35.25	35.45	-10.2	2,487	-0.41%
2023/08/04	9.2	34.80	4.5	35.04	34.90	4.7	2,523	0.19%
2023/08/02	17.7	35.88	22.2	35.81	35.55	-4.4	2,617	-0.17%
2023/08/01	10.3	36.19	13.9	36.41	36.05	-3.6	2,635	-0.14%
2023/07/31	22.1	36.19	24.2	36.40	35.90	-2	2,649	-0.08%
2023/07/28	9.6	36.21	17.3	36.05	36.25	-7.8	2,755	-0.28%
2023/07/27	12.3	36.20	33.4	35.95	36.35	-21.1	2,786	-0.76%
2023/07/26	23.3	35.39	5.5	35.52	35.40	17.8	2,863	0.62%
2023/07/25	8	35.58	39.8	35.62	35.90	-31.8	3,163	-1.00%
2023/07/24	12.3	34.87	68.5	35.26	35.50	-56.2	3,199	-1.76%
2023/07/21	48.2	35.60	3.1	35.75	35.35	45.2	3,208	1.41%
2023/07/20	7	36.34	43	36.13	36.20	-36	3,270	-1.10%
2023/07/19	12.2	35.81	12.3	36.08	36.00	-0.1	3,328	0.00%
2023/07/18	31.7	36.50	33	36.69	36.30	-1.3	3,408	-0.04%
2023/07/17	8.8	37.13	25.9	37.10	37.20	-17.1	3,473	-0.49%
2023/07/14	13.3	37.40	8	37.45	37.40	5.3	3,539	0.15%
2023/07/13	19	37.24	26.1	37.40	37.35	-7.1	3,661	-0.19%
2023/07/12	31.8	36.69	6.9	36.67	36.60	25	3,732	0.67%
2023/07/11	79.4	36.96	69.6	37.00	36.55	9.8	3,913	0.25%
2023/07/10	114.4	38.23	42.7	38.26	38.20	71.7	4,061	1.77%	大買/
2023/07/07	17	42.58	24.2	42.80	42.40	-7.2	4,285	-0.17%
2023/07/06	50.1	43.86	61.7	43.89	43.10	-11.6	4,662	-0.25%
2023/07/05	6.3	43.76	41.2	43.93	43.65	-34.9	4,704	-0.74%
2023/07/04	41	43.16	38.1	43.06	43.35	2.9	4,745	0.06%
2023/07/03	57.9	42.74	62.3	42.81	43.15	-4.3	4,768	-0.09%
2023/06/30	23.2	40.59	20.8	40.51	41.05	2.3	4,714	0.05%
2023/06/29	4.6	38.72	9	38.99	38.70	-4.4	4,694	-0.09%
2023/06/28	6.3	38.51	1	38.60	38.65	5.3	4,714	0.11%
2023/06/27	43.8	38.41	26	38.54	38.05	17.9	4,750	0.38%
2023/06/26	42.8	39.34	34.1	39.40	39.30	8.8	4,760	0.18%
2023/06/21	100.2	39.88	139.1	40.23	40.15	-38.9	4,785	-0.81%	大賣/
2023/06/20	186.4	39.73	75.3	39.87	40.00	111.1	4,855	2.29%	大買/鉅額交易
2023/06/19	53.7	44.41	107.2	44.63	44.75	-53.5	4,944	-1.08%	大賣/
2023/06/16	30.7	43.79	15.1	43.78	43.80	15.6	4,908	0.32%
2023/06/15	32.6	43.79	27	43.81	43.80	5.6	4,891	0.11%
2023/06/14	48.2	43.52	32.3	43.53	43.65	15.9	4,896	0.32%
2023/06/13	25.4	43.26	51.3	43.40	43.55	-25.8	4,903	-0.53%
2023/06/12	45.1	43.05	39.2	43.25	43.05	5.9	4,905	0.12%
2023/06/09	138.1	44.04	83.8	44.01	43.50	54.3	4,896	1.11%	大買/
2023/06/08	40.4	42.66	47.7	42.80	42.80	-7.3	4,851	-0.15%
2023/06/07	27.9	42.53	24	42.44	42.35	3.9	4,866	0.08%
2023/06/06	58.1	42.30	32.9	42.19	42.10	25.1	5,015	0.50%
2023/06/05	40.3	42.61	24.1	42.74	42.60	16.2	5,064	0.32%
2023/06/02	26.9	41.43	16	41.39	41.35	10.9	5,106	0.21%
2023/06/01	14.1	41.06	6.9	41.25	41.40	7.3	5,120	0.14%
2023/05/31	15.1	41.06	5.1	41.14	41.00	10	5,156	0.19%
2023/05/30	6	40.77	8	40.94	40.70	-2	5,246	-0.04%
2023/05/29	3.2	40.78	15	40.99	40.85	-11.8	5,469	-0.22%
2023/05/26	27.6	40.50	26.1	40.38	40.30	1.5	5,597	0.03%
2023/05/25	10.9	40.92	11	41.01	41.00	-0.1	5,739	0.00%
2023/05/24	22.7	41.20	13.4	40.94	41.15	9.3	5,800	0.16%
2023/05/23	59.9	41.10	34.2	40.92	41.05	25.6	5,952	0.43%
2023/05/22	25	40.51	25.2	40.42	40.60	-0.1	6,013	0.00%
2023/05/19	97.9	39.55	83.5	39.47	39.55	14.5	6,024	0.24%
2023/05/18	159.7	41.39	44.8	42.06	39.55	114.9	6,061	1.90%	大買/鉅額交易
2023/05/17	36.9	43.85	50.4	43.80	43.90	-13.6	5,956	-0.23%
2023/05/16	23.2	43.46	26.1	43.42	43.35	-2.9	6,065	-0.05%
2023/05/15	9.2	42.47	8.7	42.60	42.65	0.6	6,392	0.01%
2023/05/12	7.2	42.74	14.2	42.68	43.30	-7	6,735	-0.10%
2023/05/11	110.3	43.05	125.7	42.36	42.00	-15.4	6,751	-0.23%	大買/大賣/
2023/05/10	61.4	43.26	33.9	43.30	43.65	27.5	6,704	0.41%
2023/05/09	168.8	43.64	140	43.36	43.05	28.8	6,661	0.43%	大買/大賣/
2023/05/08	25.4	42.15	16.3	42.09	42.25	9.1	6,554	0.14%
2023/05/05	10.8	41.99	14.1	41.97	41.75	-3.3	6,528	-0.05%
2023/05/04	49.8	42.24	54	42.29	42.05	-4.1	6,507	-0.06%
2023/05/03	23.5	41.54	28.2	41.59	41.40	-4.6	6,387	-0.07%
2023/05/02	121.5	41.62	156.5	41.60	41.90	-35	6,356	-0.55%	大買/大賣/
2023/04/28	341.8	43.47	188.6	42.42	41.85	153.2	6,265	2.44%	大買/大賣/鉅額交易
2023/04/27	77	45.98	77.6	45.83	46.50	-0.6	5,957	-0.01%
2023/04/26	24.2	44.75	40.6	44.81	45.30	-16.5	5,909	-0.28%
2023/04/25	155.3	45.96	175.6	45.39	45.20	-20.3	5,875	-0.35%	大買/大賣/
2023/04/24	145.1	46.03	145	45.88	45.80	0.1	5,802	0.00%	大買/大賣/
2023/04/21	120.2	45.94	170.5	45.59	45.00	-50.3	5,734	-0.88%	大買/大賣/
2023/04/20	85.3	46.54	134	46.36	46.20	-48.7	5,643	-0.86%	大賣/
2023/04/19	91	47.59	98.8	47.76	47.70	-7.8	5,553	-0.14%
2023/04/18	186.8	47.56	130.3	47.33	47.25	56.5	5,466	1.03%	大買/大賣/
2023/04/17	64.4	47.00	118.8	47.20	47.20	-54.4	5,330	-1.02%	大賣/
2023/04/14	294.4	46.40	287	46.15	46.55	7.4	5,230	0.14%	大買/大賣/
2023/04/13	342.3	46.17	353.5	45.87	45.20	-11.2	5,025	-0.22%	大買/大賣/
2023/04/12	400.3	44.64	375	45.04	46.40	25.3	4,799	0.53%	大買/大賣/
2023/04/11	422.3	41.98	361.6	42.13	43.00	60.8	4,462	1.36%	大買/大賣/
2023/04/10	50	40.24	67.8	40.97	41.25	-17.8	4,077	-0.44%
2023/04/07	38.1	37.24	61.3	37.39	37.50	-23.2	3,984	-0.58%
2023/04/06	29.4	36.75	42.7	36.47	37.00	-13.3	3,921	-0.34%
2023/03/31	40.2	35.76	31.4	35.75	35.85	8.8	3,866	0.23%
2023/03/30	24.1	35.31	30	35.50	35.50	-5.9	3,844	-0.15%
2023/03/29	25.3	34.72	36.3	34.89	34.75	-11	3,821	-0.29%
2023/03/28	33	34.42	30.5	34.38	34.30	2.6	3,816	0.07%
2023/03/27	21.7	35.02	58.6	35.14	35.30	-36.9	3,788	-0.97%
2023/03/24	43.3	35.48	37.1	35.52	35.20	6.2	3,772	0.16%
2023/03/23	102.9	36.31	85.1	36.17	35.55	17.8	3,749	0.47%	大買/
2023/03/22	167.5	35.83	210.7	35.76	36.95	-43.1	3,670	-1.17%	大買/大賣/
2023/03/21	31.1	34.12	32.5	34.15	34.00	-1.4	3,508	-0.04%
2023/03/20	15.8	33.40	18.9	33.33	33.50	-3.1	3,462	-0.09%
2023/03/17	4.1	33.08	24.3	32.96	33.05	-20.2	3,441	-0.59%
2023/03/16	25.8	32.17	14.7	32.49	32.15	11.1	3,414	0.33%
2023/03/15	23.5	33.20	31.4	33.05	32.75	-7.9	3,384	-0.23%
2023/03/14	26.1	32.86	32.3	32.98	33.15	-6.1	3,352	-0.18%
2023/03/13	25.8	32.39	15.6	32.77	32.95	10.1	3,332	0.30%
2023/03/10	31	32.83	23.4	33.01	33.00	7.6	3,285	0.23%
2023/03/09	162.8	33.44	127	33.25	32.95	35.8	3,251	1.10%	大買/大賣/
2023/03/08	39.1	34.64	60.4	34.70	34.65	-21.3	3,089	-0.69%
2023/03/07	66.9	34.35	85.1	34.44	34.30	-18.2	3,024	-0.60%
2023/03/06	54.5	33.84	51.4	33.88	33.90	3.1	2,944	0.11%
2023/03/03	58.3	33.68	76.5	33.63	33.40	-18.2	2,910	-0.63%
2023/03/02	172.6	33.84	97.6	33.85	33.55	75	2,857	2.62%	大買/
2023/03/01	246.1	33.93	234.8	34.04	34.50	11.3	2,752	0.41%	大買/大賣/
2023/02/24	132.8	32.99	318.1	33.18	33.50	-185.3	2,519	-7.36%	大買/大賣/鉅額交易
2023/02/23	203.1	32.75	147.9	32.87	32.35	55.1	2,378	2.32%	大買/大賣/
2023/02/22	41.2	31.58	53.3	31.59	31.95	-12.1	2,215	-0.55%
2023/02/21	208.7	32.63	123.8	32.32	31.65	84.9	2,159	3.93%	大買/大賣/
2023/02/20	53	32.00	45.3	32.18	33.10	7.7	1,997	0.38%
2023/02/17	44.5	31.37	56.5	31.49	31.80	-12	1,912	-0.63%
2023/02/16	59.6	31.56	71.5	31.87	31.50	-12	1,869	-0.64%
2023/02/15	38	30.92	54.4	31.13	31.60	-16.4	1,756	-0.94%
2023/02/14	59.8	30.87	117.9	30.89	31.30	-58.1	1,713	-3.39%	大賣/
2023/02/13	419.5	31.65	456	31.74	31.90	-36.6	1,608	-2.28%	大買/大賣/
2023/02/10	304	29.55	380.4	29.61	30.05	-76.4	1,246	-6.13%	大買/大賣/
2023/02/09	1	28.10	41.4	28.10	28.10	-40.4	885	-4.57%
2023/02/08	4.3	25.55	10.7	25.59	25.55	-6.4	842	-0.76%
2023/02/07	5.1	25.48	3.1	25.55	25.45	2	842	0.24%
2023/02/06	3.1	25.43	5	25.44	25.45	-1.9	844	-0.22%
2023/02/03	4.4	25.40	5.1	25.38	25.25	-0.7	841	-0.09%
2023/02/02	1.1	25.49	34.9	25.43	25.40	-33.8	838	-4.03%
2023/02/01	0.2	25.20	12	25.15	25.20	-11.8	833	-1.42%
2023/01/31	3	24.98	8.8	25.00	25.00	-5.8	832	-0.69%
2023/01/30	1	24.60	1.1	24.60	24.60	-0.1	825	-0.01%
2023/01/17	3.2	24.05	2	24.08	24.35	1.2	822	0.14%
2023/01/16	4.7	23.90	0	0.00	23.90	4.7	815	0.57%
2023/01/13	1.3	24.08	5.2	24.11	24.00	-3.9	817	-0.48%
2023/01/12	2.8	24.26	1.5	24.35	24.10	1.3	817	0.16%
2023/01/11	2	24.35	1.1	24.31	24.30	0.9	814	0.11%
2023/01/10	0.1	24.35	2.3	24.45	24.35	-2.2	818	-0.27%
2023/01/09	2	24.27	4.5	24.38	24.45	-2.5	814	-0.31%
2023/01/06	0.2	24.00	2.4	24.07	24.05	-2.2	812	-0.27%
2023/01/05	14.8	24.09	2	24.15	23.90	12.8	819	1.56%
2023/01/04	5.5	24.09	2.1	24.06	24.00	3.4	818	0.41%
2023/01/03	4.6	23.73	3.1	23.80	23.80	1.5	817	0.18%
2022/12/30	5	24.00	0.6	24.12	23.85	4.4	815	0.53%
2022/12/29	4	24.01	26	24.06	24.00	-22	810	-2.71%
2022/12/28	14	24.32	29.3	24.37	24.30	-15.4	806	-1.90%
2022/12/27	7.2	24.94	1	25.05	24.80	6.2	784	0.79%
2022/12/26	14	25.05	3	25.20	24.85	11	781	1.41%
2022/12/23	2	25.60	8.4	25.51	25.45	-6.4	771	-0.83%
2022/12/22	2.3	24.84	18.1	24.88	24.95	-15.9	762	-2.08%
2022/12/21	35.1	24.79	27.3	24.55	24.40	7.8	769	1.02%
2022/12/20	30	24.99	26.6	24.96	24.85	3.4	761	0.45%
2022/12/19	23.2	25.13	10	25.29	25.00	13.2	747	1.77%
2022/12/16	56.3	26.13	11.4	26.07	25.95	44.9	729	6.15%
2022/12/15	26.4	26.54	27.1	26.69	26.80	-0.7	704	-0.10%
2022/12/14	37	26.31	41.1	26.19	26.15	-4.1	673	-0.61%
2022/12/13	47.3	26.23	46.7	26.21	26.55	0.6	649	0.09%
2022/12/12	2	25.25	0	0.00	25.20	2	619	0.32%
2022/12/09	30	25.77	16	25.58	25.50	14	619	2.26%
2022/12/08	0	25.35	7.1	25.53	25.60	-7.1	617	-1.15%
2022/12/07	6	25.30	5	24.95	25.15	1	615	0.16%
2022/12/06	6	25.53	6	25.64	25.30	0	620	0.00%
2022/12/05	5	26.03	0.1	25.95	26.00	4.9	662	0.75%
2022/12/02	4.1	25.82	9	25.83	25.70	-4.9	664	-0.74%
2022/12/01	5	25.79	26.3	25.91	25.80	-21.3	663	-3.22%
2022/11/30	6	25.65	10.3	25.55	25.55	-4.3	671	-0.64%
2022/11/29	2.2	25.25	0	0.00	25.20	2.2	671	0.33%
2022/11/25	2	25.20	3	25.32	25.00	-1	696	-0.14%
2022/11/24	8	25.22	1.4	25.39	25.20	6.6	703	0.93%
2022/11/23	0	25.20	0.1	25.25	25.25	-0.1	720	-0.01%
2022/11/22	1.3	25.05	2	25.15	25.00	-0.7	729	-0.09%
2022/11/21	7.2	24.89	4.6	25.23	25.25	2.6	742	0.35%
2022/11/18	6	25.11	5.3	25.33	25.00	0.7	745	0.09%
2022/11/17	3	25.42	12.4	25.40	25.50	-9.4	756	-1.24%
2022/11/16	8	24.94	12	25.10	24.90	-4	768	-0.52%
2022/11/15	8	25.06	17	25.13	25.05	-9	784	-1.15%
2022/11/14	12	24.76	3	24.87	24.85	9	810	1.11%
2022/11/11	10.8	24.95	7.2	25.34	24.70	3.6	839	0.43%
2022/11/10	29.1	25.18	16	25.17	24.80	13.1	900	1.45%
2022/11/09	15	25.14	28.5	25.26	25.60	-13.5	882	-1.53%
2022/11/08	1	23.40	1	23.50	23.30	0	866	0.00%
2022/11/07	1	23.25	4	23.26	23.35	-3	884	-0.34%
2022/11/04	0.1	22.81	0	0.00	23.15	0.1	981	0.01%
2022/11/03	1	22.95	0.4	22.95	22.95	0.7	1,043	0.06%
2022/11/02	0.2	23.44	0	0.00	23.35	0.2	1,077	0.01%
2022/11/01	0.2	23.29	8.7	23.29	23.30	-8.6	1,081	-0.79%
2022/10/31	1.1	23.13	1	22.95	23.05	0.1	1,122	0.01%
2022/10/28	4.2	23.07	0.1	22.90	22.55	4.2	1,143	0.36%
2022/10/27	0.1	22.60	5.2	23.01	23.40	-5.1	1,168	-0.44%
2022/10/25	5	22.19	1.1	22.21	22.20	4	1,192	0.34%
2022/10/24	0	23.57	0	23.10	22.70	0	1,208	0.00%
2022/10/21	10	22.80	1.1	22.85	22.90	8.9	1,229	0.73%
2022/10/20	0	22.80	0	0.00	23.10	0	1,224	0.00%
2022/10/19	0	0.00	0.1	23.10	23.10	-0.1	1,231	-0.01%
2022/10/18	0	23.08	0.8	22.96	23.15	-0.8	1,261	-0.06%
2022/10/17	1	22.75	1.1	22.41	22.85	-0.1	1,269	-0.01%
2022/10/14	2.7	22.61	8.2	22.81	22.90	-5.6	1,272	-0.44%
2022/10/13	3.3	22.71	1	22.25	22.00	2.3	1,270	0.18%
2022/10/11	0.2	23.50	0.1	23.60	23.50	0.1	1,266	0.01%
2022/10/07	0	23.65	1	23.80	23.95	-1	1,274	-0.08%
2022/10/05	0.6	23.80	0.4	23.83	23.65	0.2	1,291	0.02%
2022/10/04	0	0.00	16	23.62	23.80	-16	1,336	-1.20%
2022/10/03	0	0.00	6	23.22	23.35	-6	1,346	-0.45%
2022/09/30	1.2	23.10	1.1	23.31	23.20	0.1	1,348	0.01%
2022/09/29	0	23.30	8.1	23.31	23.20	-8.1	1,350	-0.60%
2022/09/28	6.9	23.23	2	23.20	22.65	4.9	1,354	0.36%
2022/09/27	2	23.72	9	23.69	24.10	-7	1,344	-0.52%
2022/09/26	9.6	23.48	36.4	23.42	23.30	-26.9	1,344	-2.00%
2022/09/23	5	24.79	2	25.10	24.40	3	1,343	0.22%
2022/09/22	0	0.00	3	24.90	25.00	-3	1,348	-0.22%
2022/09/21	3	25.00	1.2	24.96	24.85	1.8	1,349	0.13%
2022/09/20	2.1	25.30	9.3	24.83	25.35	-7.2	1,349	-0.54%
2022/09/19	8.1	24.51	0.1	24.50	24.40	8	1,348	0.60%
2022/09/16	8	24.98	3	24.93	25.00	5	1,345	0.38%
2022/09/15	4	25.49	3.1	25.50	25.10	0.9	1,350	0.07%
2022/09/14	4	25.15	4	24.99	25.40	0	1,358	0.00%
2022/09/13	2	25.25	3.4	25.24	25.25	-1.4	1,354	-0.10%
2022/09/12	23.9	25.13	22.1	25.32	25.05	1.8	1,365	0.13%
2022/09/08	3.1	26.68	6	26.60	26.65	-2.9	1,331	-0.22%
2022/09/07	4.8	26.21	3	26.25	26.30	1.8	1,332	0.13%
2022/09/06	16.9	26.50	22	26.48	26.10	-5.1	1,336	-0.38%
2022/09/05	10	27.20	8	27.07	27.00	2	1,330	0.15%
2022/09/02	16.1	27.18	8	27.10	27.10	8.1	1,337	0.61%
2022/09/01	13.5	27.79	8	27.93	27.75	5.5	1,323	0.42%
2022/08/31	13.2	28.09	20	28.15	28.15	-6.8	1,331	-0.51%
2022/08/30	9	28.00	31.9	28.00	27.95	-22.9	1,347	-1.70%
2022/08/29	5	26.98	6.3	27.20	27.35	-1.3	1,344	-0.09%
2022/08/26	7	27.56	20.4	27.74	27.60	-13.4	1,374	-0.98%
2022/08/25	12	27.60	17.2	27.55	27.40	-5.2	1,622	-0.32%
2022/08/24	18.7	27.50	23.1	27.36	27.20	-4.4	1,692	-0.26%
2022/08/23	7.2	27.09	5.1	27.14	27.55	2.1	1,685	0.12%
2022/08/22	8	27.95	13.5	28.01	27.80	-5.5	1,652	-0.33%
2022/08/19	19.2	28.40	40	28.21	28.50	-20.8	1,623	-1.28%
2022/08/18	22.6	27.94	15.5	28.05	27.90	7.1	1,585	0.45%
2022/08/17	46.7	27.62	45.7	27.75	27.90	1	1,544	0.06%
2022/08/16	15.1	27.18	27.6	27.28	27.00	-12.5	1,460	-0.85%
2022/08/15	21.2	26.94	24.1	26.73	26.60	-2.9	1,426	-0.21%
2022/08/12	7.1	26.57	27	26.60	26.75	-19.9	1,404	-1.42%
2022/08/11	74	26.78	55.3	26.88	26.65	18.7	1,386	1.35%
2022/08/10	13	26.18	42.7	25.95	26.35	-29.7	1,290	-2.30%
2022/08/09	8.1	24.73	26.5	24.58	25.00	-18.4	1,225	-1.50%
2022/08/08	1.4	23.86	23.4	23.81	24.00	-22.1	1,187	-1.86%
2022/08/05	92.4	24.26	65.4	23.93	24.00	27	1,182	2.28%
2022/08/04	4.1	24.69	22.6	24.92	25.05	-18.5	1,144	-1.62%
2022/08/03	35.7	24.96	42.1	24.87	24.55	-6.4	1,123	-0.57%
2022/08/02	20.8	24.56	18.6	24.61	24.60	2.2	1,100	0.20%
2022/08/01	10.3	24.44	19.7	24.41	24.70	-9.4	1,099	-0.85%
2022/07/29	7.9	24.13	13.5	24.11	24.25	-5.6	1,091	-0.52%
2022/07/28	16	23.70	16.6	23.82	23.60	-0.6	1,081	-0.05%
2022/07/27	2	23.10	5.1	23.04	23.10	-3.1	1,083	-0.29%
2022/07/26	6.6	23.11	10.1	23.13	22.95	-3.6	1,154	-0.31%
2022/07/25	8.7	24.31	11	24.01	23.70	-2.3	1,264	-0.18%
2022/07/22	0.6	22.88	5	23.12	22.95	-4.4	1,237	-0.36%
2022/07/20	1.1	22.51	5	22.53	22.45	-3.9	1,241	-0.31%
2022/07/19	1	22.45	5	22.56	22.45	-4	1,254	-0.32%
2022/07/18	2.1	22.38	0	0.00	22.35	2.1	1,256	0.17%
2022/07/15	20.1	22.66	6	22.54	22.40	14.1	1,261	1.12%
2022/07/14	5	22.08	11	22.03	22.20	-6	1,258	-0.47%
2022/07/13	16	22.02	32	22.00	21.90	-16	1,258	-1.27%
2022/07/12	76.1	22.26	43	22.19	21.55	33.1	1,256	2.63%
2022/07/11	2	22.15	7	22.15	22.15	-5	1,212	-0.41%
2022/07/08	2	19.83	3.2	20.08	20.15	-1.2	1,207	-0.10%
2022/07/07	0.1	19.75	5	19.45	19.70	-4.9	1,221	-0.40%
2022/07/06	5.9	19.22	2.1	19.35	18.90	3.8	1,226	0.31%
2022/07/05	4.1	19.23	0.2	19.55	19.40	3.9	1,232	0.32%
2022/07/04	1.6	19.47	1.1	19.34	19.20	0.6	1,235	0.04%
2022/07/01	2.5	19.66	6.4	19.66	19.25	-3.9	1,246	-0.32%
2022/06/30	9.2	20.10	15.2	20.14	20.00	-6	1,241	-0.48%
2022/06/29	4.2	20.65	3	20.55	20.55	1.2	1,242	0.09%
2022/06/28	0	21.15	0	0.00	20.80	0	1,249	0.00%
2022/06/27	0	0.00	1	21.10	21.25	-1	1,254	-0.08%
2022/06/24	3.3	20.68	3.6	20.76	20.60	-0.3	1,258	-0.02%
2022/06/23	15.7	21.12	7	21.29	20.70	8.7	1,265	0.69%
2022/06/22	4.8	21.46	12	21.46	21.25	-7.2	1,266	-0.57%
2022/06/21	1	22.10	2	22.45	22.50	-1	1,257	-0.08%
2022/06/20	13.3	22.26	6.2	22.44	22.00	7.1	1,262	0.56%
2022/06/17	11	24.81	6	25.02	25.10	5	1,249	0.40%
2022/06/16	7	25.32	4.1	25.29	24.95	2.9	1,246	0.24%
2022/06/15	13	25.72	6	25.53	25.35	7	1,252	0.56%
2022/06/14	3	24.97	20	25.27	25.55	-17	1,255	-1.35%
2022/06/13	13.1	25.04	10	25.08	25.00	3.1	1,251	0.24%
2022/06/10	18.1	25.58	7	25.66	25.65	11.1	1,251	0.88%
2022/06/09	19.2	26.19	20.6	26.19	26.00	-1.4	1,250	-0.11%
2022/06/08	15	26.17	27.1	25.86	26.20	-12.1	1,248	-0.97%
2022/06/07	25	25.40	38	25.36	25.35	-13	1,235	-1.05%
2022/06/06	34.1	25.35	31.1	25.37	25.20	3	1,229	0.24%
2022/06/02	513.3	27.44	458.1	27.12	26.00	55.2	1,231	4.48%	大買/大賣/
2022/06/01	52.2	26.15	63.1	26.43	26.85	-10.9	1,026	-1.06%
2022/05/31	9	24.60	9.1	24.41	24.45	-0.1	979	-0.01%
2022/05/30	0.4	24.00	3	24.05	23.95	-2.6	1,005	-0.26%
2022/05/27	2.2	23.80	2.2	24.03	23.80	0	1,066	0.00%
2022/05/26	2	23.80	4	24.01	23.75	-2	1,087	-0.18%
2022/05/25	1.3	23.71	10.1	23.82	23.95	-8.8	1,127	-0.78%
2022/05/24	2.4	23.70	9	23.75	23.50	-6.6	1,174	-0.57%
2022/05/23	7.2	23.84	5	23.88	23.70	2.2	1,196	0.18%
2022/05/20	1.5	23.60	1	23.45	23.45	0.5	1,221	0.04%
2022/05/19	2	23.38	5.5	23.39	23.65	-3.5	1,241	-0.28%
2022/05/18	2	23.40	2	23.63	23.55	0	1,262	0.00%
2022/05/17	1	23.25	2	23.25	23.15	-1	1,291	-0.08%
2022/05/16	0	0.00	3.1	23.10	23.00	-3.1	1,327	-0.23%
2022/05/13	0.1	22.60	10	22.61	22.65	-9.9	1,362	-0.73%
2022/05/12	4	22.50	14	22.54	22.20	-10	1,401	-0.71%
2022/05/11	0.2	22.90	2	22.75	22.80	-1.8	1,460	-0.12%
2022/05/10	5	23.05	9	22.97	23.00	-4	1,564	-0.26%
2022/05/09	8.5	22.99	8	22.93	22.85	0.5	2,279	0.02%
2022/05/06	1.2	22.89	2.1	22.70	23.45	-0.9	2,329	-0.04%
2022/05/05	4	23.29	5	23.31	23.15	-1	2,429	-0.04%
2022/05/04	9.3	23.09	4	23.26	23.15	5.3	2,571	0.21%
2022/05/03	55.5	23.88	30	23.77	23.40	25.5	2,796	0.91%
2022/04/29	61.2	25.01	74.9	25.16	25.10	-13.7	2,865	-0.48%
2022/04/28	0	23.10	7	22.95	23.05	-7	2,861	-0.24%
2022/04/27	6	22.12	23	22.13	22.70	-17	3,017	-0.56%
2022/04/26	1.5	22.99	13.1	22.97	22.95	-11.6	3,180	-0.36%
2022/04/25	8.3	23.15	18	23.12	23.10	-9.7	3,302	-0.29%
2022/04/22	1.2	24.19	4	24.38	24.20	-2.8	3,466	-0.08%
2022/04/21	1	24.85	3	24.80	24.65	-2	3,666	-0.05%
2022/04/20	0	24.60	6.1	24.41	24.35	-6.1	4,056	-0.15%
2022/04/19	0	23.95	2	24.05	24.00	-2	4,528	-0.04%
2022/04/18	0.2	23.80	10.1	23.55	23.55	-9.9	5,431	-0.18%
2022/04/15	4	24.18	3	24.17	24.10	1	5,808	0.02%
2022/04/14	10.1	24.61	6	24.61	24.60	4.1	6,156	0.07%
2022/04/13	1	24.45	16.6	24.42	24.80	-15.6	6,310	-0.25%
2022/04/12	5.4	23.62	9	23.69	23.70	-3.6	6,411	-0.06%
2022/04/11	5.2	24.10	14	24.29	23.95	-8.8	6,553	-0.13%
2022/04/08	11	23.95	29	23.93	23.95	-18	6,777	-0.27%
2022/04/07	21.8	24.07	10	24.00	23.85	11.8	6,897	0.17%
2022/04/06	2.2	24.29	9	24.31	24.45	-6.8	7,037	-0.10%
2022/04/01	10	24.47	20	24.43	24.55	-10	7,309	-0.14%
2022/03/31	6.2	24.82	16	24.82	24.80	-9.8	7,609	-0.13%
2022/03/30	16	25.16	7	25.18	25.10	9	8,023	0.11%
2022/03/29	11	25.21	3	25.08	25.05	8	8,257	0.10%
2022/03/28	6.3	24.93	15.1	25.08	25.15	-8.9	8,564	-0.10%
2022/03/25	17.1	25.56	20	25.62	25.40	-2.9	8,594	-0.03%
2022/03/24	4.1	25.86	22	25.93	25.90	-18	8,593	-0.21%
2022/03/23	8	25.99	17.3	26.07	25.90	-9.3	8,588	-0.11%
2022/03/22	10.5	25.76	10	25.81	25.80	0.5	8,579	0.01%
2022/03/21	10.2	26.02	8	26.08	25.90	2.2	8,570	0.03%
2022/03/18	8	25.92	35.1	25.94	26.00	-27.1	8,558	-0.32%
2022/03/17	14.2	25.67	42.3	25.62	25.55	-28.2	8,541	-0.33%
2022/03/16	20	25.13	7.8	25.15	24.90	12.2	8,528	0.14%
2022/03/15	14.6	25.13	13.5	25.23	24.80	1.1	8,518	0.01%
2022/03/14	11	25.94	24.2	26.10	25.85	-13.1	8,500	-0.15%
2022/03/11	11.2	25.95	24.7	25.70	26.05	-13.5	8,487	-0.16%
2022/03/10	23	25.38	34.1	25.38	25.35	-11.1	8,470	-0.13%
2022/03/09	14	24.52	25	24.34	24.75	-11	8,454	-0.13%
2022/03/08	21.5	24.64	28	24.38	24.05	-6.5	8,440	-0.08%
2022/03/07	66.1	25.10	76	25.06	25.10	-9.9	8,392	-0.12%
2022/03/04	29.7	27.05	45.6	27.17	27.10	-15.9	8,332	-0.19%
2022/03/03	63	26.89	52	26.91	26.95	11	8,293	0.13%
2022/03/02	71	26.73	47.1	26.73	26.90	24	8,255	0.29%
2022/03/01	25	26.06	18.1	26.08	26.25	7	8,194	0.08%
2022/02/25	21.1	25.48	46.5	25.56	25.60	-25.4	8,176	-0.31%
2022/02/24	99.4	24.93	88	25.04	24.50	11.4	8,136	0.14%
2022/02/23	30	26.05	85	25.94	26.20	-55	8,085	-0.68%
2022/02/22	28.6	25.61	96.2	25.50	25.30	-67.6	8,063	-0.84%
2022/02/21	13.1	26.40	29.2	26.33	26.40	-16.2	8,034	-0.20%
2022/02/18	19.2	25.98	40	25.97	26.00	-20.9	8,009	-0.26%
2022/02/17	22.1	26.34	29.3	26.46	26.55	-7.1	7,987	-0.09%
2022/02/16	35.1	26.28	50.3	26.23	26.40	-15.3	7,948	-0.19%
2022/02/15	63.4	25.72	32.5	25.67	25.55	30.9	7,908	0.39%
2022/02/14	53.4	26.05	48.9	26.09	25.75	4.6	7,873	0.06%
2022/02/11	91.6	26.72	63	26.69	26.50	28.6	7,831	0.36%
2022/02/10	129.4	27.80	109.3	27.72	27.45	20	7,764	0.26%	大買/大賣/
2022/02/09	366.2	28.76	310.2	28.43	28.30	56	7,656	0.73%	大買/大賣/
2022/02/08	73.1	26.99	109.9	27.22	27.45	-36.8	6,933	-0.53%	大賣/
2022/02/07	174.4	26.58	148	26.50	26.70	26.4	6,874	0.38%	大買/大賣/
2022/01/26	302.2	26.24	344.1	26.16	26.50	-42	6,763	-0.62%	大買/大賣/
2022/01/25	499.1	27.80	414	27.47	25.85	85.1	6,612	1.29%	大買/大賣/
2022/01/24	258.4	27.77	320	27.49	27.90	-61.6	6,364	-0.97%	大買/大賣/
2022/01/21	168.6	28.55	162	28.39	27.65	6.6	6,220	0.11%	大買/大賣/
2022/01/20	261.3	29.58	314.1	29.59	29.50	-52.8	6,103	-0.87%	大買/大賣/
2022/01/19	304.6	30.79	238.5	30.42	29.75	66.1	5,942	1.11%	大買/大賣/
2022/01/18	246.4	32.11	253.1	32.16	31.80	-6.7	5,764	-0.12%	大買/大賣/
2022/01/17	494.5	32.63	494	32.41	31.80	0.5	5,634	0.01%	大買/大賣/
2022/01/14	488.9	32.33	448.3	32.25	32.75	40.6	5,453	0.74%	大買/大賣/
2022/01/13	880.7	32.89	807.8	32.86	33.80	72.9	5,254	1.39%	大買/大賣/
2022/01/12	807.5	33.32	969.6	33.04	31.80	-162.1	4,856	-3.34%	大買/大賣/鉅額交易
2022/01/11	1,680.1	38.64	1,446.3	37.86	34.75	233.8	4,372	5.35%	大買/大賣/鉅額交易
2022/01/10	696.1	36.53	635	36.78	38.50	61.1	3,460	1.76%	大買/大賣/
2022/01/07	635.6	34.04	480.4	34.38	35.00	155.2	3,072	5.05%	大買/大賣/鉅額交易
2022/01/06	237.2	32.14	239.1	32.30	33.50	-1.9	2,715	-0.07%	大買/大賣/
2022/01/05	158.1	30.97	237.6	31.05	31.70	-79.6	2,552	-3.12%	大買/大賣/
2022/01/04	232.2	30.05	177.9	30.13	30.90	54.3	2,431	2.23%	大買/大賣/
2022/01/03	392.4	30.05	236.7	30.46	30.00	155.7	2,280	6.83%	大買/大賣/鉅額交易
2021/12/30	159.1	28.53	203.3	28.68	28.90	-44.2	2,043	-2.16%	大買/大賣/
2021/12/29	194.3	28.24	139.7	28.18	28.00	54.6	1,916	2.85%	大買/大賣/
2021/12/28	472.1	28.23	374.2	28.17	28.75	97.8	1,759	5.56%	大買/大賣/
2021/12/27	555.8	27.21	438.8	27.36	27.85	117	1,480	7.90%	大買/大賣/鉅額交易
2021/12/24	532	26.15	396.7	26.30	25.85	135.3	1,169	11.58%	大買/大賣/鉅額交易
2021/12/23	369.5	23.74	283.5	23.89	24.45	86	742	11.58%	大買/大賣/
2021/12/22	355.2	23.42	85.4	23.22	23.45	269.8	499	54.07%	大買/鉅額交易
2021/12/21	50	21.37	28	21.21	21.35	22	181	12.10%
2021/12/20	12.9	20.05	4	19.91	20.15	8.9	138	6.42%
2021/12/17	1	19.50	0	0.00	19.55	1	129	0.77%
2021/12/16	1	19.85	0	0.00	19.75	1	128	0.78%
2021/12/15	0	19.70	0	0.00	19.80	0	130	0.00%
2021/12/14	8	19.70	0.1	19.70	19.70	7.9	129	6.11%
2021/12/13	1	19.60	1	19.55	19.60	0	125	0.00%
2021/12/10	0	0.00	4	19.55	19.60	-4	125	-3.20%
2021/12/09	8	19.64	26	19.56	19.60	-18	126	-14.26%
2021/12/07	0.9	19.60	0	0.00	19.50	0.9	123	0.75%
2021/12/02	2	19.40	0	0.00	19.45	2	123	1.62%
2021/12/01	0	19.60	0	0.00	19.45	0	124	0.01%
2021/11/30	2	19.30	0	0.00	19.25	2	125	1.60%
2021/11/29	2	19.20	3	19.25	19.25	-1	125	-0.79%
2021/11/26	2.2	19.53	11	19.45	19.50	-8.8	126	-6.98%
2021/11/25	3	19.83	0	0.00	19.70	3	125	2.39%
2021/11/24	1	19.95	3	19.92	19.95	-2	123	-1.61%
2021/11/23	14.1	19.63	5	19.50	19.65	9.1	120	7.54%
2021/11/19	5	19.24	0	0.00	19.30	5	118	4.23%
2021/11/18	13	19.30	0	0.00	19.35	13	115	11.30%
2021/11/17	1	19.20	0	0.00	19.25	1	112	0.89%
2021/11/15	0.4	19.30	0	0.00	19.25	0.4	107	0.34%
2021/11/12	0.1	19.35	0	0.00	19.30	0.1	108	0.05%
2021/11/10	0	0.00	2	19.43	19.45	-2	109	-1.82%
2021/11/08	1	19.30	0	0.00	19.20	1	115	0.90%
2021/11/05	2.1	19.30	0	0.00	19.25	2.1	118	1.77%
2021/11/04	0	0.00	3	19.32	19.30	-3	120	-2.49%
2021/11/03	0	0.00	0	19.40	19.35	0	118	-0.03%
2021/11/02	1	19.35	0	0.00	19.25	1	125	0.80%
2021/10/28	0	0.00	1	19.20	19.40	-1	128	-0.78%
2021/10/27	3	19.08	2	19.10	19.10	1	129	0.77%
2021/10/22	0	0.00	0.1	19.05	19.10	-0.1	136	-0.08%
2021/10/21	6.4	18.83	0	0.00	18.90	6.4	138	4.62%
2021/10/20	0	19.15	0	0.00	19.05	0	138	0.03%
2021/10/18	0.2	19.10	0	0.00	19.05	0.2	146	0.14%
2021/10/15	1.9	19.19	0	0.00	19.05	1.9	151	1.27%
2021/10/13	1.2	19.02	0	0.00	19.05	1.2	159	0.75%
2021/10/12	2.1	19.10	0	0.00	19.15	2.1	160	1.30%
2021/10/07	0	19.35	0	0.00	19.30	0	168	0.01%
2021/10/06	1	19.00	0	0.00	19.20	1	189	0.53%
2021/10/04	0.2	19.16	0	0.00	19.20	0.2	218	0.10%
2021/10/01	0.4	19.50	1	19.50	19.35	-0.6	219	-0.28%
2021/09/29	0.1	19.50	0	0.00	19.50	0.1	221	0.02%
2021/09/28	1	19.65	1	19.60	19.60	0	226	0.00%
2021/09/27	0	0.00	1	19.75	19.60	-1	230	-0.43%
2021/09/24	1	19.60	0	0.00	19.55	1	232	0.43%
2021/09/23	3	19.55	0	0.00	19.65	3	232	1.29%
2021/09/22	4	19.56	1	19.70	19.55	3	235	1.28%
2021/09/17	0.1	19.90	0	0.00	19.95	0.1	232	0.02%
2021/09/16	0.1	20.00	0	0.00	19.90	0.1	234	0.02%
2021/09/15	1	20.10	1	20.15	20.00	0	235	0.00%
2021/09/14	2	19.25	0	0.00	20.00	2	236	0.85%
2021/09/13	2	19.98	0	0.00	19.95	2	235	0.85%
2021/09/10	2	19.82	1	19.90	19.90	1	236	0.44%
2021/09/09	2	19.83	2	19.90	19.95	0	237	0.00%
2021/09/08	0	0.00	1	19.85	19.90	-1	238	-0.42%
2021/09/07	2.1	20.11	0	0.00	20.05	2.1	239	0.88%
2021/09/06	0	20.15	1	20.30	20.25	-1	240	-0.40%
2021/09/03	0	20.75	2	20.30	20.30	-2	241	-0.82%
2021/09/01	1	20.60	15	20.53	20.45	-14	242	-5.78%
2021/08/31	2.1	20.45	0	0.00	20.45	2.1	242	0.85%
2021/08/30	2	20.52	0	0.00	20.50	2	242	0.84%
2021/08/27	1	20.50	0	0.00	20.55	1	241	0.41%
2021/08/26	3	20.28	0	0.00	20.35	3	240	1.25%
2021/08/25	2	19.60	0	0.00	19.85	2	239	0.83%
2021/08/23	1	19.30	0	0.00	19.35	1	242	0.41%
2021/08/20	3	19.10	0	0.00	19.10	3	244	1.23%
2021/08/19	1.6	18.95	1	19.10	19.10	0.6	244	0.24%
2021/08/18	1	18.90	0	0.00	19.20	1	243	0.41%
2021/08/17	2	19.18	0	0.00	19.05	2	243	0.82%
2021/08/16	7	19.19	0	0.00	19.15	7	242	2.89%
2021/08/13	10.2	21.84	0	0.00	21.75	10.2	236	4.31%
2021/08/12	2	21.83	1	21.90	21.90	1	231	0.43%
2021/08/11	4.1	21.90	0	0.00	21.85	4.1	230	1.78%
2021/08/10	3.1	21.97	0	0.00	22.00	3.1	229	1.35%
2021/08/06	2	22.18	0	0.00	21.95	2	231	0.86%
2021/08/05	2	22.40	1	22.40	22.45	1	227	0.44%
2021/08/04	1	22.45	1	22.35	22.45	0	236	0.00%
2021/08/03	2	22.50	0	0.00	22.40	2	239	0.84%
2021/08/02	1	22.45	2	22.45	22.50	-1	243	-0.41%
2021/07/30	0	0.00	13	22.40	22.50	-13	241	-5.38%
2021/07/29	5	22.25	5	22.33	22.40	0	240	0.00%
2021/07/28	1	22.40	2.5	22.20	22.25	-1.5	240	-0.62%
2021/07/27	0	0.00	6	22.38	22.30	-6	249	-2.41%
2021/07/26	7	22.56	5	22.45	22.45	2	254	0.79%
2021/07/23	5	22.37	0	0.00	22.35	5	257	1.94%
2021/07/22	0	0.00	1	22.10	22.05	-1	269	-0.37%
2021/07/21	2	22.08	4	22.00	22.00	-2	294	-0.68%
2021/07/20	2	22.18	0	0.00	22.20	2	311	0.64%
2021/07/19	5	22.54	6	22.72	22.45	-1	309	-0.33%
2021/07/15	7	22.69	0	0.00	22.70	7	310	2.25%
2021/07/14	5	22.24	4	22.41	22.55	1	309	0.32%
2021/07/13	31	22.68	13	22.67	22.30	18	305	5.88%
2021/07/12	15	22.78	11	22.86	23.00	4	287	1.40%
2021/07/09	5	22.06	0	0.00	22.15	5	268	1.86%
2021/07/08	2	21.60	2	21.65	21.65	0	266	0.00%
2021/07/07	5	21.50	1.1	21.67	21.65	4	270	1.46%
2021/07/06	0.5	21.70	0	0.00	21.60	0.5	273	0.18%
2021/07/05	3	21.40	0.1	21.75	21.70	2.9	278	1.04%
2021/07/02	0.3	21.35	0.2	21.35	21.40	0.1	279	0.03%
2021/06/30	0	0.00	1	21.20	21.25	-1	278	-0.36%
2021/06/29	4.5	21.13	0	0.00	21.10	4.5	282	1.59%
2021/06/28	0.7	21.05	0	0.00	21.05	0.7	283	0.25%
2021/06/25	1	21.00	0	0.00	21.00	1	284	0.35%
2021/06/24	0	0.00	2	21.05	21.00	-2	287	-0.70%
2021/06/22	0	0.00	4	20.88	20.70	-4	289	-1.38%
2021/06/18	0.1	20.70	0	0.00	20.90	0.1	296	0.04%
2021/06/16	3	20.97	2	21.10	20.90	1	310	0.32%
2021/06/15	0	21.00	1	21.10	21.05	-1	312	-0.32%
2021/06/10	0	0.00	1	20.85	20.85	-1	328	-0.30%
2021/06/09	1.2	20.93	0	0.00	20.75	1.2	332	0.35%
2021/06/07	0	0.00	2	20.28	20.45	-2	336	-0.59%
2021/06/03	2	20.25	1	20.25	20.25	1	346	0.29%
2021/06/02	2	20.23	0	22.00	20.20	2	348	0.57%
2021/05/27	1	20.00	1	20.05	20.05	0	356	0.00%
2021/05/25	1	20.00	0	0.00	20.15	1	377	0.27%
2021/05/24	3	20.03	0	0.00	19.95	3	381	0.79%
2021/05/20	2	19.90	0	0.00	19.85	2	395	0.51%
2021/05/17	0.2	18.95	2	19.10	18.95	-1.8	398	-0.45%
2021/05/14	2.1	20.10	0	0.00	20.00	2.1	392	0.52%
2021/05/13	4	19.74	0	0.00	20.00	4	391	1.02%
2021/05/12	2	20.13	1	19.75	20.00	1	388	0.26%
2021/05/11	1	21.45	0	0.00	20.80	1	379	0.26%
2021/05/06	3	20.75	0	22.20	20.65	3	374	0.80%
2021/05/05	0	0.00	1.1	20.60	20.60	-1.1	375	-0.28%
2021/05/04	2	20.50	1.1	20.65	20.45	0.9	376	0.24%
2021/05/03	2	21.25	3.1	21.39	21.20	-1.1	370	-0.30%
2021/04/29	5.2	22.06	0	0.00	21.80	5.2	364	1.43%
2021/04/28	4	22.15	5	22.21	22.40	-1	356	-0.29%
2021/04/27	10.3	22.00	4	22.18	22.50	6.3	343	1.82%
2021/04/26	16.2	21.53	0	0.00	21.75	16.2	316	5.13%
2021/04/21	0.1	20.85	0	0.00	21.00	0.1	295	0.03%
2021/04/20	3	20.85	5	21.08	21.00	-2	295	-0.68%
2021/04/19	0	0.00	3	21.05	21.10	-3	300	-1.00%
2021/04/16	1	21.00	0	0.00	21.00	1	302	0.33%
2021/04/15	0.1	20.80	0	0.00	21.00	0.1	300	0.03%
2021/04/14	1.3	20.86	0	0.00	20.80	1.3	301	0.43%
2021/04/13	0	0.00	1	21.20	21.15	-1	300	-0.33%
2021/04/12	0	0.00	3	21.30	21.20	-3	296	-1.01%
2021/04/09	0	0.00	1	21.45	21.40	-1	293	-0.34%
2021/04/06	1	21.40	1	21.45	21.35	0	284	0.00%
2021/04/01	0	0.00	2	21.33	21.40	-2	282	-0.71%
2021/03/31	4	21.13	14	21.10	21.15	-10	280	-3.56%
2021/03/30	10	21.00	1	20.95	20.95	9	278	3.23%
2021/03/29	0	0.00	6	20.93	20.95	-6	279	-2.15%
2021/03/26	3.1	21.08	0	0.00	21.05	3.1	278	1.09%
2021/03/25	11	21.15	0	0.00	21.15	11	286	3.85%
2021/03/22	0	0.00	4	21.55	21.50	-4	279	-1.43%
2021/03/19	2.6	21.31	1	21.20	21.50	1.6	277	0.57%
2021/03/18	3.5	21.23	0	0.00	21.10	3.5	273	1.28%
2021/03/16	3	21.00	0	0.00	21.00	3	280	1.07%
2021/03/15	0.3	20.80	0	0.00	20.90	0.3	273	0.09%
2021/03/12	2	20.70	0	0.00	20.70	2	275	0.72%
2021/03/11	2.2	20.72	0	0.00	20.70	2.2	278	0.79%
2021/03/09	1.5	20.42	0.7	20.45	20.60	0.8	283	0.27%
2021/03/08	1	20.80	0	0.00	20.75	1	278	0.36%
2021/03/05	0.1	20.75	1	20.80	20.85	-0.9	279	-0.31%
2021/03/04	0.2	20.60	0	0.00	20.65	0.2	281	0.05%
2021/03/03	1.1	20.50	0	0.00	20.60	1.1	282	0.39%
2021/03/02	1.2	20.64	0	0.00	20.55	1.2	282	0.41%
2021/02/26	1	20.50	0	0.00	20.50	1	282	0.35%
2021/02/25	1	20.25	0	0.00	20.30	1	277	0.36%
2021/02/23	0	0.00	6	19.97	19.95	-6	271	-2.21%
2021/02/22	1	19.70	1	19.70	19.75	0	266	0.00%
2021/02/19	0	0.00	1	19.30	19.40	-1	259	-0.39%
2021/02/05	1	19.05	0	0.00	19.15	1	266	0.37%
2021/02/04	0	0.00	6	19.10	19.15	-6	267	-2.24%
2021/02/01	1	18.90	1	18.90	18.85	0	271	0.00%
2021/01/27	0	19.00	1	19.30	19.30	-1	264	-0.38%
2021/01/26	0	0.00	1	19.15	18.95	-1	262	-0.38%
2021/01/25	1.2	19.18	0	0.00	19.20	1.2	258	0.46%
2021/01/20	2	18.85	1	18.85	18.75	1	255	0.39%
2021/01/19	1	18.95	0	0.00	18.85	1	253	0.39%
2021/01/15	1	19.20	10	19.25	18.95	-9	253	-3.55%
2021/01/14	0	0.00	2	19.20	19.10	-2	248	-0.81%
2021/01/13	1	19.20	0	0.00	19.05	1	246	0.41%
2021/01/12	10	19.00	0	0.00	18.90	10	244	4.09%
2021/01/11	0	0.00	2	19.55	19.50	-2	237	-0.84%
2020/12/31	0	0.00	0.3	20.00	20.00	-0.3	228	-0.12%
2020/12/30	0	0.00	2	20.15	20.05	-2	227	-0.88%
2020/12/29	0.2	20.10	0	0.00	20.15	0.2	228	0.07%
2020/12/25	0.1	20.00	0	0.00	20.05	0.1	223	0.07%
2020/12/24	0	0.00	1	20.00	20.00	-1	220	-0.45%
2020/12/22	0	0.00	3	20.32	20.10	-3	220	-1.36%
2020/12/21	0.3	20.15	3	20.00	20.30	-2.7	222	-1.20%
2020/12/17	3	19.83	14	19.84	19.95	-11	218	-5.04%
2020/12/16	5	19.80	0	0.00	20.00	5	216	2.31%
2020/12/15	4	19.91	0	0.00	19.70	4	216	1.85%
2020/12/14	2.2	20.14	0	0.00	20.10	2.2	214	1.02%
2020/12/11	5	19.70	0	0.00	20.05	5	213	2.35%
2020/12/10	2	19.60	3.1	19.65	19.65	-1.1	198	-0.54%
2020/12/09	1	19.75	0	0.00	19.95	1	195	0.51%
2020/12/08	14	20.13	4	20.20	20.10	10	194	5.14%
2020/12/07	3	20.08	7	20.00	20.10	-4	192	-2.08%
2020/12/04	0	0.00	12	19.93	20.05	-12	193	-6.19%
2020/12/03	0	0.00	4	20.00	20.00	-4	195	-2.05%
2020/12/02	3	19.65	1	19.75	19.90	2	199	1.00%
2020/12/01	2	19.75	7.1	19.76	19.70	-5.1	202	-2.54%
2020/11/30	8	19.72	3	19.75	19.80	5	214	2.34%
2020/11/27	0	0.00	2	19.40	19.40	-2	214	-0.93%
2020/11/26	0	0.00	7	19.49	19.40	-7	212	-3.29%
2020/11/24	1	19.45	0	0.00	19.45	1	210	0.47%
2020/11/23	0	0.00	1	19.35	19.40	-1	208	-0.48%
2020/11/20	0	0.00	1	19.05	19.00	-1	201	-0.50%
2020/11/19	1	18.80	0	0.00	18.90	1	200	0.50%
2020/11/18	1	18.90	0	0.00	18.85	1	200	0.50%
2020/11/16	3	19.00	0	0.00	19.05	3	203	1.47%
2020/11/13	0	0.00	2	18.65	18.90	-2	193	-1.03%
2020/11/09	0	0.00	4	18.40	18.60	-4	193	-2.07%
2020/11/06	0	0.00	2	18.50	18.50	-2	192	-1.04%
2020/10/30	1	18.55	0	0.00	18.45	1	212	0.47%
2020/10/21	0	0.00	2	18.95	18.70	-2	215	-0.93%
2020/10/19	3	18.78	0	0.00	18.85	3	222	1.35%
2020/10/16	3	18.88	0	0.00	18.85	3	224	1.34%
2020/10/15	4	18.65	1	18.90	18.65	3	230	1.30%
2020/10/14	7	18.65	3	18.65	18.70	4	231	1.73%
2020/09/24	1	18.70	0	0.00	18.60	1	276	0.36%
2020/09/22	2	19.20	0	0.00	19.15	2	278	0.72%
2020/09/17	0	0.00	3	19.45	19.45	-3	281	-1.07%
2020/09/09	0	0.00	1	19.55	19.80	-1	285	-0.35%
2020/09/07	6	20.43	3	20.50	20.30	3	294	1.02%
2020/08/31	2	19.38	0	0.00	19.45	2	350	0.57%
2020/08/27	2	19.10	1	19.05	19.05	1	381	0.26%
2020/08/20	1	18.65	1	18.40	18.40	0	468	0.00%
2020/08/19	1	19.50	0	0.00	19.10	1	470	0.21%
2020/08/18	1	19.50	1	19.50	19.45	0	475	0.00%
2020/08/14	3	19.40	2	19.45	19.35	1	503	0.20%
2020/08/13	1	19.35	0	0.00	19.35	1	512	0.20%
2020/08/11	0	0.00	1	19.50	19.35	-1	574	-0.17%
2020/08/10	5	19.38	2	19.55	19.55	3	582	0.52%
2020/08/07	0	0.00	4	19.09	19.30	-4	583	-0.69%
2020/08/06	0	0.00	2	18.65	18.55	-2	578	-0.35%
2020/08/05	0	0.00	1	18.45	18.45	-1	588	-0.17%
2020/07/27	0	0.00	8	17.78	17.80	-8	719	-1.11%
2020/07/23	0	0.00	2	18.63	18.25	-2	718	-0.28%
2020/07/22	0	0.00	3	18.43	18.60	-3	724	-0.41%
2020/07/21	4	18.30	1	18.40	18.30	3	722	0.42%
2020/07/20	3	18.47	0	0.00	18.50	3	717	0.42%
2020/07/09	1	19.25	0	0.00	19.05	1	729	0.14%
2020/07/08	1	19.40	0	0.00	19.35	1	725	0.14%
2020/07/07	2	19.55	3	19.70	19.45	-1	722	-0.14%
2020/07/06	1	19.75	2	19.83	19.70	-1	725	-0.14%
2020/07/03	0	0.00	2	19.73	19.70	-2	727	-0.28%
2020/07/02	0	0.00	1	19.25	19.25	-1	725	-0.14%
2020/06/30	0	0.00	1	19.00	19.10	-1	718	-0.14%
2020/06/29	1	19.00	3	19.07	19.00	-2	720	-0.28%
2020/06/22	1	19.35	0	0.00	19.35	1	727	0.14%
2020/06/19	3	19.35	1	19.40	19.50	2	732	0.27%
2020/06/18	0	0.00	1	19.30	19.35	-1	733	-0.14%
2020/06/16	1	19.30	2	19.30	19.20	-1	744	-0.13%
2020/06/15	4	19.23	0	0.00	19.10	4	764	0.52%
2020/06/12	6	19.12	13	19.22	19.40	-7	762	-0.92%
2020/06/11	18	21.36	2	21.30	21.30	16	755	2.12%
2020/06/10	1	21.40	0	0.00	21.55	1	733	0.14%
2020/06/09	12	21.56	5	21.69	21.45	7	739	0.95%
2020/06/08	4	22.05	4	22.08	22.00	0	729	0.00%
2020/06/05	2	21.85	17	21.98	21.95	-15	716	-2.09%
2020/06/04	2	21.78	11	21.82	21.85	-9	705	-1.28%
2020/06/03	9	21.96	0	0.00	21.90	9	701	1.28%
2020/06/02	27	21.82	3	22.08	22.05	24	682	3.52%
2020/06/01	24	21.34	20	21.38	21.50	4	634	0.63%
2020/05/28	1	20.85	0	0.00	20.80	1	610	0.16%
2020/05/21	1	21.10	1	21.25	21.30	0	605	0.00%
2020/05/20	0	0.00	1	21.05	21.15	-1	606	-0.16%
2020/05/19	0	0.00	2	21.23	21.30	-2	604	-0.33%
2020/05/18	4	21.20	0	0.00	21.20	4	587	0.68%
2020/05/15	0	0.00	6	20.23	20.50	-6	540	-1.11%
2020/05/14	6	20.20	0	0.00	20.25	6	532	1.13%
2020/05/11	2	20.33	1	20.50	20.45	1	521	0.19%
2020/05/08	2	21.63	1	21.60	21.70	1	480	0.21%
2020/05/07	1	21.30	0	0.00	21.40	1	466	0.21%
2020/05/06	2	21.20	1	21.15	21.20	1	460	0.22%
2020/05/05	1	20.95	1	20.95	21.15	0	447	0.00%
2020/05/04	1	20.55	5	20.61	20.55	-4	428	-0.93%
2020/04/30	1	20.20	2	20.00	20.20	-1	419	-0.24%
2020/04/24	0	0.00	0.1	19.40	19.50	-0.1	451	-0.02%
2020/04/23	1	19.50	0	0.00	19.40	1	472	0.21%
2020/04/20	1	19.60	0	0.00	19.55	1	677	0.15%
2020/04/17	1	19.40	0	0.00	19.60	1	679	0.15%
2020/04/13	1	18.75	0	0.00	18.85	1	673	0.15%
2020/04/09	1	19.00	0	0.00	18.75	1	681	0.15%
2020/04/08	0	0.00	1	19.10	19.00	-1	678	-0.15%
2020/04/07	0	0.00	1	18.35	18.50	-1	672	-0.15%
2020/04/06	1	17.55	0	0.00	17.75	1	667	0.15%
2020/03/31	1	17.80	0	0.00	17.65	1	669	0.15%
2020/03/30	0	0.00	11	17.50	17.60	-11	666	-1.65%
2020/03/25	2	17.38	1	17.45	17.50	1	685	0.15%
2020/03/23	2	15.80	0	0.00	16.15	2	676	0.30%
2020/03/20	1	15.80	0	0.00	16.35	1	674	0.15%
2020/03/19	0	0.00	6	15.11	15.05	-6	668	-0.90%
2020/03/18	1	16.70	1	16.95	16.70	0	655	0.00%
2020/03/13	2	17.30	0	0.00	17.70	2	649	0.31%
2020/03/09	2	20.00	0	0.00	20.05	2	657	0.30%
2020/03/06	2	20.30	0	0.00	20.40	2	668	0.30%
2020/03/05	3	20.77	0	0.00	20.70	3	681	0.44%
2020/02/25	0	0.00	1	20.20	20.20	-1	680	-0.15%
2020/02/24	1	20.45	1	20.45	20.50	0	673	0.00%
2020/02/21	6	20.74	1	20.75	20.85	5	666	0.75%
2020/02/20	1	20.15	1	20.00	20.00	0	650	0.00%
2020/02/12	1	19.90	0	0.00	19.75	1	679	0.15%
2020/02/07	0	0.00	1	19.40	19.40	-1	746	-0.13%
2020/02/05	1	19.55	1	19.45	19.45	0	746	0.00%
2020/02/03	1	18.60	0	0.00	18.60	1	737	0.14%
2020/01/31	1	20.30	1	20.15	20.15	0	725	0.00%
2020/01/30	3	20.83	9	20.48	20.05	-6	720	-0.83%
2020/01/20	2	22.05	2	22.15	22.15	0	703	0.00%
2020/01/17	3	21.78	1	21.75	21.70	2	696	0.29%
2020/01/16	2	20.98	0	0.00	20.95	2	675	0.30%
2020/01/15	6	21.32	5	21.16	21.05	1	669	0.15%
2020/01/14	4	21.86	2	21.88	22.00	2	579	0.35%
2020/01/13	1	20.30	0	0.00	20.30	1	464	0.22%
2020/01/07	1	20.20	0	0.00	20.30	1	454	0.22%
2020/01/02	1	21.00	0	0.00	21.05	1	445	0.22%
2019/12/30	0	0.00	3	21.15	21.20	-3	441	-0.68%
2019/12/24	1	21.60	0	0.00	21.05	1	437	0.23%
2019/12/13	0	0.00	2	20.65	20.70	-2	413	-0.48%
2019/12/09	0.1	21.80	0	0.00	21.80	0.1	430	0.03%
2019/12/06	10	22.39	1	21.95	22.60	9	417	2.16%
2019/12/05	2	21.60	0	0.00	21.70	2	407	0.49%
2019/12/03	1	22.30	3	22.52	22.20	-2	403	-0.50%
2019/11/29	0	0.00	4	21.39	21.30	-4	372	-1.07%
2019/11/26	1	20.85	2	20.75	20.80	-1	374	-0.27%
2019/11/20	0	0.00	0.1	21.00	21.00	-0.1	382	-0.04%
2019/11/18	1	20.85	2	20.90	21.00	-1	381	-0.26%
2019/11/15	1	20.85	0	0.00	20.85	1	383	0.26%
2019/11/14	2	21.45	2	21.05	21.00	0	383	0.00%
2019/11/07	0	0.00	1	21.35	21.40	-1	421	-0.24%
2019/11/06	5	22.21	1	22.05	21.90	4	425	0.94%
2019/10/29	0	0.00	0.2	20.85	20.80	-0.2	400	-0.04%
2019/10/09	0	0.00	0.1	20.30	20.30	-0.1	418	-0.01%
2019/09/26	0	0.00	1	20.80	20.75	-1	532	-0.19%
2019/09/25	0	0.00	1	21.35	21.00	-1	535	-0.19%
2019/09/19	1	22.00	0	0.00	21.75	1	605	0.17%
2019/09/11	4	22.23	1	22.40	22.50	3	672	0.45%
2019/08/29	3	21.20	0	0.00	21.20	3	672	0.45%
2019/08/16	0	0.00	0.3	20.80	20.80	-0.3	711	-0.04%
2019/08/15	0	0.00	9	20.60	20.65	-9	713	-1.26%
2019/08/14	1	21.35	0	0.00	21.20	1	716	0.14%
2019/08/12	2	20.78	4	20.90	20.70	-2	691	-0.29%
2019/08/06	0	0.00	7	21.65	22.10	-7	687	-1.02%
2019/08/02	1	22.95	0.1	23.30	23.20	0.9	705	0.12%
2019/07/31	0.4	24.20	0.1	24.20	24.20	0.3	747	0.04%
2019/07/25	5	25.25	1	25.25	25.25	4	760	0.53%
2019/07/11	1	25.25	0	0.00	25.25	1	924	0.11%
2019/07/10	0	0.00	2	25.40	25.25	-2	952	-0.21%
2019/07/09	0	0.00	6	25.35	25.50	-6	956	-0.63%
2019/07/08	1	27.15	8	26.60	27.00	-7	946	-0.74%
2019/07/05	1	26.55	0	0.00	26.60	1	961	0.10%
2019/07/02	1	26.15	1	26.35	26.25	0	1,140	0.00%
2019/07/01	4	26.20	0	0.00	26.25	4	1,176	0.34%
2019/06/28	4	26.28	0	0.00	26.00	4	1,251	0.32%
2019/06/27	2	26.55	0	26.50	26.30	2	1,269	0.16%
2019/06/24	1	30.15	0	0.00	30.15	1	1,226	0.08%
2019/06/21	2	30.48	10	30.50	30.20	-8	1,225	-0.65%
2019/06/20	10	29.03	0	0.00	30.00	10	1,201	0.83%
2019/06/19	3	29.05	0	0.00	29.00	3	1,223	0.25%
2019/06/13	2	28.70	0	0.00	28.65	2	1,305	0.15%
2019/06/05	0	0.00	5	28.65	28.30	-5	1,522	-0.33%
2019/06/03	5	28.10	0	0.00	28.35	5	1,592	0.31%
2019/05/10	0	0.00	1	27.20	26.95	-1	3,185	-0.03%
2019/05/09	11	27.80	0	0.00	27.65	11	3,201	0.34%
2019/05/08	1	29.55	0	0.00	29.55	1	3,165	0.03%
2019/05/06	1	29.65	1	29.75	29.55	0	3,228	0.00%
2019/05/03	1	30.20	1	30.15	30.10	0	3,281	0.00%
2019/04/30	1	29.55	0	0.00	29.90	1	3,440	0.03%
2019/04/29	1.3	29.59	6	29.80	29.55	-4.7	3,621	-0.13%
2019/04/26	3	30.98	0	0.00	31.10	3	3,612	0.08%
2019/04/25	0	0.00	1	31.65	31.50	-1	3,602	-0.03%
2019/04/23	1	31.55	8	31.46	31.35	-7	3,614	-0.19%
2019/04/22	2	31.20	0	0.00	31.65	2	3,608	0.06%
2019/04/16	5	32.16	9	32.22	32.00	-4	3,621	-0.11%
2019/04/15	0	0.00	2	31.55	31.65	-2	3,601	-0.06%
2019/04/12	1	31.40	0	0.00	31.15	1	3,597	0.03%
2019/04/11	0	0.00	3	31.33	31.30	-3	3,575	-0.08%
2019/04/09	2	33.18	2	32.70	32.05	0	3,517	0.00%
2019/04/08	3	32.27	4	32.53	33.50	-1	3,457	-0.03%
2019/04/02	6	31.28	7	31.09	31.05	-1	3,360	-0.03%
2019/04/01	1	30.80	5	30.46	30.80	-4	3,297	-0.12%
2019/03/29	2	30.10	2	29.85	29.75	0	3,275	0.00%
2019/03/28	3	29.63	1	29.75	29.60	2	3,299	0.06%
2019/03/26	5	29.90	1	29.90	29.80	4	3,330	0.12%
2019/03/25	0.7	30.10	2	29.80	29.80	-1.3	3,347	-0.04%
2019/03/22	4	30.95	0	0.00	30.40	4	3,338	0.12%
2019/03/21	0	0.00	3	30.78	30.75	-3	3,332	-0.09%
2019/03/18	5	29.70	2	29.85	29.80	3	3,387	0.09%
2019/03/15	0	0.00	2	29.28	29.65	-2	3,423	-0.06%
2019/03/14	0	0.00	6	29.42	29.05	-6	3,450	-0.17%
2019/03/12	6	29.35	2	29.48	29.35	4	3,544	0.11%
2019/03/11	19	29.47	13	29.65	29.05	6	3,533	0.17%
2019/03/08	2	31.10	2	31.40	31.65	0	3,514	0.00%
2019/03/07	2	31.55	2	31.35	30.80	0	3,586	0.00%
2019/03/06	11	31.38	1	31.45	31.30	10	3,572	0.28%
2019/03/05	1	31.40	3	31.75	31.40	-2	3,569	-0.06%
2019/03/04	2	31.75	3	31.83	31.70	-1	3,548	-0.03%
2019/02/27	1	31.15	4	31.16	31.00	-3	3,520	-0.09%
2019/02/26	4	30.93	2	30.88	30.55	2	3,464	0.06%
2019/02/25	11	30.73	2	31.20	31.20	9	3,509	0.26%
2019/02/22	3	31.38	0	0.00	31.30	3	3,466	0.09%
2019/02/21	8	31.70	9	31.92	32.00	-1	3,485	-0.03%
2019/02/20	4	30.78	2	30.93	30.80	2	3,472	0.06%
2019/02/19	91	32.28	88	32.19	31.70	3	3,419	0.09%
2019/02/18	1	30.80	5	31.56	31.95	-4	3,278	-0.12%
2019/02/15	17	31.41	7	30.96	30.75	10	3,238	0.31%
2019/02/14	14	30.94	16	30.65	31.60	-2	3,234	-0.06%
2019/02/13	10	29.42	9	29.70	29.45	1	3,236	0.03%
2019/02/12	20	27.97	25	28.47	28.90	-5	3,205	-0.16%
2019/02/11	8	26.72	17	26.74	27.65	-9	3,055	-0.29%
2019/01/30	3	24.20	3	24.65	25.15	0	2,873	0.00%
2019/01/29	2	24.05	0	0.00	24.10	2	2,860	0.07%
2019/01/28	3	25.25	0	0.00	24.35	3	2,843	0.11%
2019/01/25	2	25.10	0	0.00	25.20	2	2,813	0.07%
2019/01/24	1	25.70	2	25.93	25.15	-1	2,790	-0.04%
2019/01/23	2	25.65	1	25.75	25.80	1	2,763	0.04%
2019/01/22	2	25.68	18	25.65	25.45	-16	2,703	-0.59%
2019/01/21	24	25.32	6	25.18	25.40	18	2,652	0.68%
2018/12/28	1	22.45	0	0.00	22.40	1	2,387	0.04%
2018/12/25	0	0.00	1	22.90	22.50	-1	2,401	-0.04%
2018/12/24	1	23.65	0	0.00	23.65	1	2,381	0.04%
2018/12/14	2	23.30	2	23.65	23.55	0	2,320	0.00%
2018/12/13	2	25.05	0	0.00	24.10	2	2,332	0.09%
2018/12/11	3	23.97	2	23.70	23.80	1	2,452	0.04%
2018/12/10	0	0.00	3	24.03	23.70	-3	2,455	-0.12%
2018/12/07	0	0.00	2	23.78	24.35	-2	2,425	-0.08%
2018/12/06	2	22.80	1	22.50	22.80	1	2,397	0.04%
2018/12/05	4	24.33	1	24.45	24.60	3	2,357	0.13%
2018/12/04	0	0.00	1	24.15	23.95	-1	2,351	-0.04%
2018/12/03	4	24.71	5	24.75	23.65	-1	2,421	-0.04%
2018/11/30	2	22.18	2	24.05	24.05	0	2,323	0.00%
2018/11/29	1	22.00	0	0.00	21.90	1	2,275	0.04%
2018/11/27	1	21.70	1	21.75	21.75	0	2,336	0.00%
2018/11/26	2	21.00	2	21.60	21.60	0	2,346	0.00%
2018/11/22	2	21.85	6	21.85	21.40	-4	2,389	-0.17%
2018/11/21	1	22.50	1	22.40	22.35	0	2,450	0.00%
2018/11/20	7	22.55	6	22.67	22.75	1	2,615	0.04%
2018/11/19	0	0.00	6	21.42	22.30	-6	2,544	-0.24%
2018/11/16	4	21.19	0	0.00	20.90	4	2,472	0.16%
2018/11/15	8	21.51	8	21.52	21.35	0	2,436	0.00%
2018/11/14	0	0.00	2	21.05	21.15	-2	2,404	-0.08%
2018/11/13	50	20.89	46	20.54	21.30	4	2,363	0.17%
2018/11/12	4	20.63	7	20.72	20.80	-3	2,257	-0.13%
2018/11/09	3	19.30	2	19.08	19.30	1	2,101	0.05%
2018/11/07	0	0.00	1	17.85	18.05	-1	2,035	-0.05%
2018/11/06	3	18.37	1	18.10	18.10	2	2,124	0.09%
2018/11/01	0	0.00	3	18.00	18.00	-3	2,218	-0.14%
2018/10/29	0	0.00	1	18.20	17.80	-1	2,168	-0.05%
2018/10/22	0	0.00	1	17.30	17.35	-1	2,106	-0.05%
2018/10/18	0	0.00	1	16.45	16.40	-1	2,087	-0.05%
2018/10/12	0	0.00	1	16.10	16.35	-1	2,074	-0.05%
2018/10/09	0	0.00	2	17.10	17.10	-2	2,029	-0.10%
2018/10/03	0	0.00	1	18.05	17.60	-1	1,966	-0.05%
2018/10/02	3	17.77	4	17.85	17.70	-1	1,959	-0.05%
2018/10/01	2	17.75	0	0.00	18.00	2	1,969	0.10%
2018/09/25	5.1	17.50	0	0.00	17.50	5.1	1,942	0.26%
2018/09/19	2	17.55	0	0.00	17.40	2	1,890	0.11%
2018/09/18	24	17.71	20	18.01	17.70	4	1,850	0.22%
2018/09/11	1	19.30	2	18.85	18.85	-1	1,564	-0.06%
2018/09/10	1	19.00	2	19.00	19.00	-1	1,533	-0.07%
2018/09/07	1	19.00	2	18.70	18.70	-1	1,481	-0.07%
2018/09/06	1	19.10	0	0.00	18.80	1	1,383	0.07%
2018/09/05	2	19.28	1	18.90	18.85	1	1,353	0.07%
2018/09/04	0	0.00	4	19.06	19.25	-4	1,296	-0.31%
2018/09/03	1	17.90	7	17.97	17.85	-6	1,234	-0.49%
2018/08/31	6	18.56	3	18.50	18.55	3	1,231	0.24%
2018/08/30	19	18.94	8	19.34	18.70	11	1,218	0.90%
2018/08/28	17	19.29	16	19.48	18.65	1	1,134	0.09%
2018/08/27	18	18.08	25	19.15	19.25	-7	1,006	-0.70%
2018/08/23	0	0.00	2	16.95	17.05	-2	797	-0.25%
2018/08/20	0	0.00	1	16.80	16.80	-1	794	-0.13%
2018/08/16	1	16.90	0	0.00	16.80	1	767	0.13%
2018/08/15	0	0.00	1	17.05	17.15	-1	747	-0.13%
2018/08/14	6	17.28	0	0.00	17.35	6	714	0.84%
2018/08/13	15	17.45	11	17.72	17.60	4	667	0.60%
2018/08/10	7	16.97	8	17.23	17.10	-1	567	-0.18%
2018/07/09	1	14.60	1	14.80	14.60	0	650	0.00%
2018/06/06	2	16.43	0	0.00	16.35	2	797	0.25%
2018/05/29	2	15.85	0	0.00	15.80	2	847	0.24%
2018/04/23	0	0.00	10	16.00	15.90	-10	770	-1.30%
2018/04/17	0	0.00	1	16.65	16.20	-1	734	-0.14%
2018/04/16	10	16.80	0	0.00	16.75	10	725	1.38%
2018/04/13	1	16.55	0	0.00	16.70	1	724	0.14%
2018/03/08	0	0.00	4	14.80	14.80	-4	563	-0.71%
2018/03/05	0	0.00	2	14.70	14.60	-2	512	-0.39%
2018/03/02	2	15.00	0	0.00	14.65	2	498	0.40%
2018/03/01	0	0.00	1	14.40	14.50	-1	462	-0.22%
2018/01/08	0	0.00	1	14.30	14.10	-1	536	-0.19%