台聚 (1304)-國泰-松江券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
11.60
漲跌
▼0.40
漲幅
-3.33%
成交量
3,162張
產業
上市塑膠類股▼2.50%
802人加入追蹤

立即追蹤
本地時間:14:30

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

台聚 (1304)籌碼相關－國泰-松江券商分點個股進出

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-松江券商分點個股進出
國泰-松江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
2024/12/13	10.6	11.65	15	11.68	11.60	-4.4	1,975	-0.22%
2024/12/12	13.4	12.04	1.3	12.14	12.00	12.1	1,993	0.61%
2024/12/11	0	0.00	38	12.15	12.15	-38	2,001	-1.90%
2024/12/09	17.3	12.13	0	0.00	12.25	17.3	2,007	0.86%
2024/12/06	10.4	12.45	0	0.00	12.40	10.4	2,002	0.52%
2024/12/05	20	12.63	0	0.00	12.50	20	2,007	1.00%
2024/12/04	6.3	12.79	0	0.00	12.80	6.3	1,995	0.32%
2024/12/03	4	12.93	0	0.00	12.95	4	2,038	0.20%
2024/12/02	1.6	12.70	0	0.00	12.80	1.6	2,045	0.08%
2024/11/29	1.7	12.82	0	0.00	12.80	1.7	2,037	0.08%
2024/11/28	4.2	13.02	0.3	13.05	13.00	3.9	2,028	0.19%
2024/11/27	15.7	13.30	0	0.00	13.20	15.7	2,012	0.78%
2024/11/25	0	13.35	0	0.00	13.30	0	2,001	0.00%
2024/11/22	0.4	13.40	0	0.00	13.25	0.4	2,029	0.02%
2024/11/20	0.4	13.48	0	0.00	13.35	0.4	2,061	0.02%
2024/11/19	0.3	13.63	0	0.00	13.55	0.3	2,089	0.01%
2024/11/18	1.1	13.61	1	13.80	13.70	0.1	2,092	0.00%
2024/11/15	0	0.00	10	13.50	13.45	-10	2,087	-0.48%
2024/11/14	11.4	13.21	0	0.00	13.20	11.4	2,086	0.55%
2024/11/13	0	13.65	0	0.00	13.50	0	2,069	0.00%
2024/11/12	7.5	13.70	0	0.00	13.70	7.5	2,090	0.36%
2024/11/11	0.6	13.92	0	0.00	13.95	0.6	2,110	0.03%
2024/11/07	0	14.60	0.1	14.60	14.50	-0.1	2,133	0.00%
2024/11/06	0.1	14.20	1	14.35	14.25	-0.9	2,121	-0.04%
2024/11/05	0	14.25	0	0.00	14.20	0	2,152	0.00%
2024/11/04	0.3	14.22	0	0.00	14.15	0.3	2,219	0.01%
2024/11/01	0.1	14.45	0	0.00	14.50	0.1	2,344	0.00%
2024/10/30	5.3	14.05	0	0.00	14.00	5.3	2,358	0.22%
2024/10/29	0.2	14.31	0	0.00	14.15	0.2	2,394	0.01%
2024/10/25	54	14.25	0	0.00	14.25	54	2,418	2.23%
2024/10/24	0	14.20	1	14.25	14.25	-1	2,448	-0.04%
2024/10/23	48.3	14.26	0	0.00	14.25	48.3	2,496	1.93%
2024/10/22	100.7	14.30	0	0.00	14.30	100.7	2,572	3.92%
2024/10/21	1	14.54	0	0.00	14.45	1	2,626	0.04%
2024/10/18	0.1	14.69	0	0.00	14.60	0.1	2,715	0.00%
2024/10/16	1.5	14.41	0	0.00	14.35	1.5	2,997	0.05%
2024/10/15	179.6	14.43	0	0.00	14.40	179.6	3,011	5.96%	大買/鉅額交易
2024/10/14	80.1	14.55	0	0.00	14.55	80.1	3,156	2.54%
2024/10/11	12.4	14.83	1	14.75	14.60	11.4	3,413	0.33%
2024/10/09	4.5	14.81	0	0.00	14.80	4.5	3,414	0.13%
2024/10/08	0.4	15.42	0	0.00	15.35	0.4	3,376	0.01%
2024/10/07	5.5	15.75	20.1	15.75	15.75	-14.6	3,386	-0.43%
2024/10/04	0.1	16.16	0	0.00	16.00	0.1	3,417	0.00%
2024/10/01	0.2	15.80	0	0.00	16.25	0.2	3,534	0.01%
2024/09/30	1.3	16.05	1	16.10	16.15	0.3	3,538	0.01%
2024/09/27	0	0.00	3	16.20	16.30	-3	3,513	-0.09%
2024/09/26	0.4	15.53	0	0.00	15.40	0.4	3,347	0.01%
2024/09/25	1.5	15.62	1	15.65	15.70	0.5	3,336	0.01%
2024/09/24	6	15.39	0	0.00	15.45	6	3,318	0.18%
2024/09/23	8	15.64	0	0.00	15.50	8	3,307	0.24%
2024/09/20	10.1	15.42	0	0.00	15.55	10.1	3,292	0.31%
2024/09/19	0.1	15.20	6	15.20	15.40	-5.9	3,267	-0.18%
2024/09/18	1.5	15.12	0	0.00	15.30	1.5	3,273	0.05%
2024/09/16	1	15.00	1.1	14.95	15.05	-0.1	3,275	0.00%
2024/09/13	6	14.41	2	14.50	14.40	4	3,213	0.12%
2024/09/12	1	13.60	0.2	13.70	13.70	0.8	3,164	0.03%
2024/09/11	0.2	13.53	0	0.00	13.40	0.2	3,167	0.01%
2024/09/10	1	13.51	0	0.00	13.30	1	3,158	0.03%
2024/09/09	1.2	13.61	0	0.00	13.60	1.2	3,146	0.04%
2024/09/06	4.4	13.70	0	0.00	13.75	4.4	3,131	0.14%
2024/09/05	0.4	13.90	0	0.00	13.85	0.4	3,123	0.01%
2024/09/04	5	13.76	0	0.00	13.70	5	3,121	0.16%
2024/09/03	0.5	14.65	0	0.00	14.55	0.5	3,108	0.01%
2024/09/02	2.3	15.03	0	0.00	14.80	2.3	3,155	0.07%
2024/08/30	0.2	15.01	0	0.00	15.00	0.2	3,181	0.01%
2024/08/29	0.9	14.93	0	0.00	14.90	0.9	3,208	0.03%
2024/08/28	1.1	15.01	0	0.00	15.05	1.1	3,215	0.04%
2024/08/27	0.2	15.05	0	0.00	15.05	0.2	3,225	0.01%
2024/08/26	0.1	15.15	0	0.00	15.10	0.1	3,240	0.00%
2024/08/23	10.1	14.76	4	14.70	14.80	6.1	3,225	0.19%
2024/08/22	0.1	14.60	2	14.60	14.95	-1.9	3,264	-0.06%
2024/08/21	0.3	14.60	0	0.00	14.60	0.3	3,280	0.01%
2024/08/20	2.4	14.81	1.8	14.72	14.65	0.6	3,270	0.02%
2024/08/19	0.5	14.75	0.4	14.80	14.85	0.1	3,303	0.00%
2024/08/15	0.1	14.85	20	14.81	14.75	-19.9	3,326	-0.60%
2024/08/14	0.2	14.79	12	14.95	14.85	-11.8	3,353	-0.35%
2024/08/13	0.7	14.58	32	14.55	14.75	-31.3	3,356	-0.93%
2024/08/12	0.4	14.70	0.3	14.60	14.65	0.1	3,342	0.00%
2024/08/08	0.4	14.41	0	0.00	14.45	0.4	3,347	0.01%
2024/08/07	1.1	14.64	16.5	14.63	14.70	-15.4	3,370	-0.46%
2024/08/06	4.2	13.89	11	14.08	14.20	-6.8	3,352	-0.20%
2024/08/05	6.4	14.33	45	14.51	14.30	-38.6	3,305	-1.17%
2024/08/02	5.5	15.95	2	15.95	15.85	3.5	3,212	0.11%
2024/08/01	17.2	16.33	28	16.34	16.35	-10.8	3,261	-0.33%
2024/07/31	0.2	15.92	0	0.00	15.80	0.2	3,257	0.01%
2024/07/30	4.4	15.81	0	0.00	15.90	4.4	3,271	0.13%
2024/07/29	4.3	16.15	3	16.20	16.10	1.3	3,286	0.04%
2024/07/26	14.7	16.14	0	0.00	15.90	14.7	3,425	0.43%
2024/07/23	222.2	16.46	0	0.00	16.45	222.2	3,437	6.46%	大買/鉅額交易
2024/07/22	13.3	16.73	35	16.84	16.80	-21.7	3,365	-0.64%
2024/07/19	23.1	16.82	5	16.95	16.85	18.1	3,314	0.55%
2024/07/18	138.2	17.49	884.1	17.56	17.55	-745.9	3,235	-23.05%	大買/大賣/鉅額交易
2024/07/17	38.3	17.14	21	17.14	17.10	17.3	3,047	0.57%
2024/07/16	17.1	16.76	6	16.78	16.70	11.1	2,975	0.37%
2024/07/15	41.6	17.03	43	17.00	17.15	-1.4	2,941	-0.05%
2024/07/12	14.1	16.76	96	16.99	16.90	-81.9	2,801	-2.92%
2024/07/11	5.2	15.95	0	0.00	15.95	5.2	2,554	0.21%
2024/07/10	7.4	15.64	0	0.00	15.60	7.4	2,574	0.29%
2024/07/09	12.2	15.84	0	0.00	15.85	12.2	2,659	0.46%
2024/07/08	19	16.07	10	16.15	16.15	9	2,639	0.34%
2024/07/05	19.4	15.93	14	16.14	16.05	5.4	2,603	0.21%
2024/07/04	1.5	15.46	6	15.47	15.45	-4.5	2,472	-0.18%
2024/07/03	22.2	15.22	4	15.10	15.25	18.2	2,490	0.73%
2024/07/02	3.5	15.08	0.2	15.15	15.05	3.4	2,491	0.14%
2024/07/01	2.5	15.23	1	15.20	15.20	1.5	2,487	0.06%
2024/06/28	0	0.00	1	15.25	15.30	-1	2,493	-0.04%
2024/06/27	1.5	15.17	1	15.20	15.15	0.5	2,505	0.02%
2024/06/26	1.4	15.34	7	15.46	15.30	-5.6	2,518	-0.22%
2024/06/25	10.1	15.50	0	0.00	15.60	10.1	2,494	0.40%
2024/06/24	1.2	15.67	0	0.00	15.70	1.2	2,492	0.05%
2024/06/21	1	15.65	0	0.00	15.75	1	2,495	0.04%
2024/06/20	0.1	15.35	0	0.00	15.35	0.1	2,450	0.00%
2024/06/19	0.1	15.20	1	15.25	15.10	-0.9	2,476	-0.04%
2024/06/18	0.2	15.20	1.3	15.10	15.10	-1.1	2,496	-0.04%
2024/06/17	0	15.35	0	0.00	15.25	0	2,503	0.00%
2024/06/13	0.4	15.17	16	15.10	15.05	-15.6	2,540	-0.61%
2024/06/11	5.4	15.45	0	0.00	15.20	5.4	2,561	0.21%
2024/06/07	12.3	15.57	0	0.00	15.55	12.3	2,556	0.48%
2024/06/06	3	15.13	0	0.00	15.20	3	2,525	0.12%
2024/06/05	1.1	15.52	1	15.45	15.40	0.1	2,476	0.01%
2024/06/04	9.8	15.56	0	0.00	15.55	9.8	2,483	0.39%
2024/06/03	0.4	15.86	0	0.00	15.75	0.4	2,471	0.02%
2024/05/31	0.4	16.01	0.1	16.05	15.90	0.3	2,459	0.01%
2024/05/30	0.4	16.00	0.3	16.05	15.85	0.1	2,455	0.00%
2024/05/29	1.4	16.02	0	0.00	16.05	1.4	2,452	0.06%
2024/05/28	0.2	16.13	0	0.00	16.15	0.2	2,433	0.01%
2024/05/27	4.7	15.62	3	15.57	15.70	1.7	2,391	0.07%
2024/05/24	1.4	15.70	0	0.00	15.75	1.4	2,345	0.06%
2024/05/23	10.4	15.81	1	15.85	15.85	9.4	2,326	0.40%
2024/05/22	1	16.10	0	0.00	16.15	1	2,283	0.05%
2024/05/21	1.2	16.20	0	0.00	16.10	1.2	2,275	0.05%
2024/05/20	0.4	16.49	0	0.00	16.40	0.4	2,241	0.02%
2024/05/17	1.1	16.44	0	0.00	16.45	1.1	2,210	0.05%
2024/05/16	1.8	16.30	0	0.00	16.30	1.8	2,189	0.08%
2024/05/14	0.2	16.21	3	16.25	16.05	-2.8	2,150	-0.13%
2024/05/13	1	16.15	3	15.97	16.15	-2	2,120	-0.09%
2024/05/10	0.3	15.81	50	15.90	15.95	-49.7	2,081	-2.39%
2024/05/09	1.7	15.84	0	0.00	15.60	1.7	2,060	0.08%
2024/05/08	0.7	15.80	24	15.75	15.70	-23.3	2,038	-1.14%
2024/05/07	14.3	15.80	0.5	15.85	15.75	13.8	2,000	0.69%
2024/05/06	29.1	16.03	0	0.00	16.00	29.1	1,923	1.52%
2024/05/03	0.4	16.19	12	16.23	16.10	-11.6	1,893	-0.61%
2024/05/02	10.4	16.16	1	16.05	16.15	9.4	1,865	0.50%
2024/04/30	5.7	16.02	0	0.00	15.85	5.7	1,825	0.31%
2024/04/29	1.1	16.18	1	16.40	16.40	0.1	1,653	0.01%
2024/04/26	1	16.05	1	16.15	16.10	0	1,588	0.00%
2024/04/25	0.2	16.14	1	16.05	16.05	-0.8	1,578	-0.05%
2024/04/24	0.4	16.26	0	0.00	16.20	0.4	1,575	0.03%
2024/04/23	0	16.35	0	0.00	16.35	0	1,604	0.00%
2024/04/22	0	0.00	0.2	16.40	16.25	-0.2	1,602	-0.01%
2024/04/19	0.7	16.20	2	16.35	16.00	-1.3	1,572	-0.08%
2024/04/18	2.1	16.22	0	0.00	16.35	2.1	1,538	0.13%
2024/04/17	7.1	16.25	0	0.00	16.20	7.1	1,514	0.47%
2024/04/16	1.6	16.40	3	16.80	16.20	-1.4	1,501	-0.09%
2024/04/15	7.1	16.74	5	16.70	16.70	2.1	1,452	0.15%
2024/04/12	0	16.10	0	0.00	16.10	0	1,342	0.00%
2024/04/11	3.9	16.29	0	0.00	16.20	3.9	1,329	0.29%
2024/04/10	16	16.55	0	16.60	16.50	16	1,313	1.22%
2024/04/09	6	16.46	0	0.00	16.60	6	1,297	0.46%
2024/04/08	0.2	16.01	0	0.00	16.00	0.2	1,257	0.02%
2024/04/03	0.2	16.08	0	0.00	15.95	0.2	1,238	0.02%
2024/04/02	0.1	16.26	0	0.00	16.15	0.1	1,224	0.01%
2024/04/01	1.1	16.35	1	16.20	16.30	0.1	1,213	0.00%
2024/03/28	0.2	16.11	2	16.00	15.95	-1.8	1,200	-0.15%
2024/03/27	0.2	16.04	0	0.00	15.95	0.2	1,211	0.02%
2024/03/26	0.5	16.18	0	0.00	16.05	0.5	1,197	0.04%
2024/03/25	2.7	16.08	0	0.00	16.05	2.7	1,166	0.23%
2024/03/22	2.2	16.17	0	0.00	16.20	2.2	1,142	0.20%
2024/03/21	1.2	16.30	3	16.38	16.40	-1.8	1,175	-0.15%
2024/03/20	0.6	16.32	169	16.20	16.10	-168.4	1,184	-14.22%	大賣/鉅額交易
2024/03/19	100.1	16.53	0	0.00	16.50	100.1	1,162	8.61%
2024/03/18	6.8	16.48	1	16.50	16.55	5.8	1,153	0.50%
2024/03/15	350.6	16.95	6	16.90	16.75	344.6	1,121	30.73%	大買/鉅額交易
2024/03/14	150.1	17.10	20	17.15	17.10	130.1	1,089	11.94%	大買/鉅額交易
2024/03/13	400.2	17.14	1	17.30	17.15	399.2	1,079	37.00%	大買/鉅額交易
2024/03/11	1.1	17.17	0	0.00	17.30	1.1	1,080	0.10%
2024/03/08	6.5	17.16	1	17.05	17.00	5.5	1,083	0.50%
2024/03/07	1.4	17.59	2	17.55	17.55	-0.6	1,055	-0.06%
2024/03/06	0	17.90	0	0.00	17.90	0	1,026	0.00%
2024/03/05	0.7	17.97	1	17.85	17.85	-0.3	1,041	-0.03%
2024/03/04	11.4	18.01	0	0.00	17.95	11.4	1,036	1.10%
2024/03/01	1.3	18.16	0	0.00	18.10	1.3	1,019	0.13%
2024/02/29	1.3	18.19	0	0.00	18.20	1.3	1,021	0.13%
2024/02/27	3.7	18.22	0	0.00	18.20	3.7	1,022	0.36%
2024/02/26	0.3	18.57	0	0.00	18.40	0.3	1,027	0.03%
2024/02/23	0.1	18.65	0	18.65	18.55	0.1	1,027	0.01%
2024/02/22	1.2	18.67	1	18.70	18.65	0.2	1,043	0.01%
2024/02/21	0.1	18.80	0	0.00	18.75	0.1	1,043	0.01%
2024/02/20	0.4	18.67	0	0.00	18.60	0.4	1,042	0.04%
2024/02/19	8	18.77	0	0.00	18.75	8	1,047	0.76%
2024/02/16	0.1	18.35	0	0.00	18.20	0.1	1,075	0.01%
2024/02/15	0.3	18.07	0	0.00	18.05	0.3	1,070	0.03%
2024/02/05	0.1	18.20	0	0.00	18.10	0.1	1,072	0.00%
2024/02/02	0.4	18.50	0	0.00	18.40	0.4	1,079	0.04%
2024/01/31	0.1	18.50	0	0.00	18.30	0.1	1,094	0.01%
2024/01/30	1.2	18.39	0	0.00	18.35	1.2	1,094	0.11%
2024/01/29	0.1	18.90	0	0.00	18.75	0.1	1,107	0.01%
2024/01/26	0	18.60	0	0.00	18.50	0	1,118	0.00%
2024/01/25	0.4	18.43	0	0.00	18.15	0.4	1,117	0.04%
2024/01/24	0.3	18.53	0	0.00	18.50	0.3	1,112	0.03%
2024/01/23	0.4	18.22	0	0.00	18.25	0.4	1,110	0.03%
2024/01/22	0.5	18.02	0	0.00	17.95	0.5	1,108	0.04%
2024/01/19	0.4	17.95	0	0.00	17.90	0.4	1,108	0.04%
2024/01/18	2.1	17.95	0	0.00	17.90	2.1	1,101	0.19%
2024/01/17	3.6	18.15	0	0.00	18.05	3.6	1,091	0.33%
2024/01/16	0.3	19.00	1	18.85	18.80	-0.7	1,042	-0.07%
2024/01/15	0.3	19.29	0	0.00	19.10	0.3	1,033	0.03%
2024/01/12	0.8	19.29	0	0.00	19.15	0.8	1,064	0.08%
2024/01/11	0.1	19.20	0	0.00	19.10	0.1	1,103	0.01%
2024/01/10	0.2	19.15	0	0.00	19.10	0.2	1,236	0.02%
2024/01/09	0.2	19.54	5	19.50	19.25	-4.8	1,243	-0.39%
2024/01/08	0	19.90	0	0.00	19.60	0	1,244	0.00%
2024/01/04	0.1	19.80	0	0.00	19.60	0.1	1,251	0.01%
2024/01/03	0.2	19.80	0	0.00	19.65	0.2	1,278	0.02%
2024/01/02	2	19.65	14	19.78	19.75	-12	1,271	-0.94%
2023/12/28	5	19.79	0	0.00	19.90	5	1,271	0.39%
2023/12/27	1.1	19.86	1	19.95	19.90	0.1	1,275	0.01%
2023/12/26	0.1	19.90	0	0.00	19.90	0.1	1,278	0.01%
2023/12/25	2.3	19.78	0	0.00	19.60	2.3	1,265	0.18%
2023/12/22	1.1	19.97	0	0.00	19.95	1.1	1,251	0.09%
2023/12/21	0	20.33	0	0.00	20.30	0	1,242	0.00%
2023/12/19	12	20.31	0	0.00	20.15	12	1,229	0.98%
2023/12/18	10	20.66	9	20.91	20.75	1	1,220	0.08%
2023/12/15	50	19.93	0	0.00	20.20	50	1,151	4.34%
2023/12/14	0.3	19.60	0	0.00	19.45	0.3	1,113	0.02%
2023/12/13	0	19.30	0	0.00	19.20	0	1,107	0.00%
2023/12/12	0.4	19.40	0	0.00	19.25	0.4	1,122	0.04%
2023/12/11	0.2	19.53	0	0.00	19.45	0.2	1,130	0.02%
2023/12/08	0	0.00	2	19.55	19.55	-2	1,152	-0.17%
2023/12/07	0.3	19.55	0	0.00	19.50	0.3	1,166	0.03%
2023/12/05	0	19.85	0	0.00	19.75	0	1,226	0.00%
2023/11/30	1.1	19.61	0	0.00	19.65	1.1	1,216	0.09%
2023/11/29	8.1	19.85	0	0.00	19.75	8.1	1,223	0.66%
2023/11/28	0.1	19.85	0	0.00	19.85	0.1	1,222	0.01%
2023/11/24	0	19.90	0	0.00	19.90	0	1,236	0.00%
2023/11/21	15	20.05	0	0.00	20.05	15	1,249	1.20%
2023/11/20	1.1	19.95	10	19.91	19.95	-8.9	1,239	-0.72%
2023/11/17	0.1	19.85	2	19.70	19.90	-2	1,243	-0.16%
2023/11/16	1	19.75	0	0.00	19.90	1	1,250	0.08%
2023/11/15	0	0.00	1	19.60	19.75	-1	1,245	-0.08%
2023/11/13	2	18.85	0	19.00	18.80	2	1,269	0.16%
2023/11/10	0	19.10	0	0.00	19.00	0	1,304	0.00%
2023/11/09	0.1	19.30	0.4	19.25	19.15	-0.3	1,307	-0.03%
2023/11/08	1	19.45	0	0.00	19.25	1	1,332	0.08%
2023/11/06	0	0.00	31	19.60	19.55	-31	1,358	-2.28%
2023/11/03	1.1	19.40	3	19.30	19.30	-1.9	1,361	-0.14%
2023/11/02	0	0.00	5	19.25	19.40	-5	1,368	-0.37%
2023/10/31	0.1	19.33	0	0.00	19.25	0.1	1,457	0.00%
2023/10/30	0	0.00	5	19.35	19.25	-5	1,581	-0.32%
2023/10/27	2.1	19.39	0	0.00	19.20	2.1	1,610	0.13%
2023/10/26	0.2	19.44	0	0.00	19.25	0.2	1,654	0.01%
2023/10/25	0	19.58	0	0.00	19.55	0	1,676	0.00%
2023/10/24	0.1	19.20	0	0.00	19.25	0.1	1,709	0.01%
2023/10/23	0.3	19.34	0	0.00	19.20	0.3	1,735	0.01%
2023/10/20	7.3	18.95	1	18.85	19.10	6.3	1,762	0.36%
2023/10/19	6.3	19.47	0	0.00	19.45	6.3	1,748	0.36%
2023/10/18	20.3	19.69	22	19.63	20.30	-1.7	1,730	-0.10%
2023/10/17	2	20.10	0	0.00	20.10	2	1,607	0.12%
2023/10/16	0.1	20.40	0	0.00	20.45	0.1	1,618	0.00%
2023/10/11	8.3	20.03	1	19.90	20.10	7.3	1,676	0.44%
2023/10/06	2	20.40	0	0.00	20.40	2	1,679	0.12%
2023/10/05	0.1	20.40	1	20.45	20.40	-0.9	1,722	-0.05%
2023/10/04	9	20.32	0	0.00	20.30	9	1,727	0.52%
2023/10/03	1	20.60	0	0.00	20.75	1	1,718	0.06%
2023/09/27	0.1	20.50	0	0.00	20.65	0.1	1,798	0.00%
2023/09/26	0.2	20.90	0	0.00	20.80	0.2	1,860	0.01%
2023/09/25	0	0.00	1	21.25	21.20	-1	1,959	-0.05%
2023/09/21	0.1	21.10	0	0.00	21.10	0.1	1,967	0.01%
2023/09/14	2	21.70	0	0.00	21.85	2	1,968	0.10%
2023/09/11	2	21.68	17	21.72	21.45	-15	2,004	-0.75%
2023/09/08	15	22.20	7	21.94	21.85	8	1,980	0.40%
2023/09/07	3.1	21.05	0	0.00	21.10	3.1	1,933	0.16%
2023/09/06	0	0.00	2	21.45	21.10	-2	1,934	-0.10%
2023/09/05	4.1	21.50	0	0.00	21.45	4.1	1,927	0.21%
2023/09/04	1	21.75	0	0.00	21.75	1	1,922	0.05%
2023/09/01	0	0.00	2	21.35	21.25	-2	1,911	-0.10%
2023/08/31	1	21.05	10	21.20	21.25	-9	1,912	-0.47%
2023/08/30	1	21.00	1	21.10	21.10	0	1,919	0.00%
2023/08/25	0	0.00	1	20.90	20.90	-1	1,933	-0.05%
2023/08/24	1	20.70	0	0.00	20.60	1	1,925	0.05%
2023/08/23	0.1	20.72	0	0.00	20.60	0.1	1,928	0.00%
2023/08/22	1.3	21.10	6	20.73	20.70	-4.8	1,949	-0.24%
2023/08/21	0	21.00	1	20.95	21.10	-1	1,949	-0.05%
2023/08/17	11.2	20.59	1	21.00	20.85	10.2	1,924	0.53%
2023/08/16	12	21.45	0	0.00	21.25	12	1,882	0.64%
2023/08/15	1	22.25	0	0.00	22.25	1	1,837	0.05%
2023/08/14	1	22.55	1	22.55	22.55	0	1,830	0.00%
2023/08/11	2	23.53	1	23.85	23.55	1	1,820	0.05%
2023/08/09	0	24.30	0	0.00	24.10	0	1,815	0.00%
2023/08/07	2	24.35	1.1	24.40	24.50	0.9	1,781	0.05%
2023/08/04	0	0.00	1	24.35	24.30	-1	1,743	-0.06%
2023/08/02	24.1	24.49	5	24.57	24.30	19.1	1,703	1.12%
2023/07/31	4	23.43	1	23.45	23.30	3	1,573	0.19%
2023/07/28	1	22.85	5	22.85	22.75	-4	1,538	-0.26%
2023/07/27	0	0.00	2	22.80	22.55	-2	1,522	-0.13%
2023/07/21	1	22.75	0	0.00	22.80	1	1,442	0.07%
2023/07/18	1	22.35	0	0.00	22.20	1	1,456	0.07%
2023/07/17	0.2	22.23	0	0.00	22.30	0.2	1,441	0.01%
2023/07/14	0	0.00	2	22.25	22.30	-2	1,443	-0.14%
2023/07/13	0.2	22.50	100	22.30	22.30	-99.8	1,447	-6.89%
2023/07/12	1.3	22.75	0	0.00	22.60	1.3	1,475	0.09%
2023/07/10	0.1	23.15	0	0.00	23.10	0.1	1,463	0.01%
2023/07/07	1	23.25	0	0.00	23.15	1	1,469	0.07%
2023/07/06	1	24.20	0	0.00	23.65	1	1,460	0.07%
2023/07/05	0	0.00	3	24.68	24.70	-3	1,445	-0.21%
2023/07/04	100	24.55	6	24.39	24.50	94	1,469	6.39%
2023/07/03	7	24.05	43	24.33	24.05	-36	1,458	-2.47%
2023/06/29	0.1	23.15	2	23.20	23.15	-1.9	1,387	-0.14%
2023/06/26	0	0.00	1	23.10	23.10	-1	1,484	-0.07%
2023/06/21	1	23.30	0	0.00	23.25	1	1,496	0.07%
2023/06/20	0	0.00	1	23.40	23.40	-1	1,517	-0.07%
2023/06/19	45	23.47	2	23.65	23.45	43	1,579	2.72%
2023/06/16	3	23.63	0	0.00	23.80	3	1,603	0.19%
2023/06/15	2	23.10	0	0.00	23.20	2	1,704	0.12%
2023/06/06	1	23.55	0	0.00	23.45	1	2,044	0.05%
2023/06/01	0.1	22.95	0	0.00	22.80	0.1	2,054	0.00%
2023/05/29	0.1	23.00	6	22.80	22.85	-6	2,082	-0.29%
2023/05/26	3.1	22.80	0	0.00	22.80	3.1	2,086	0.15%
2023/05/25	0	0.00	0.3	23.35	23.30	-0.3	2,069	-0.01%
2023/05/24	0.1	23.75	0	0.00	23.75	0.1	2,080	0.00%
2023/05/23	0.3	23.73	0	0.00	23.65	0.3	2,096	0.01%
2023/05/19	1	23.50	0	0.00	23.50	1	2,161	0.05%
2023/05/18	0	23.65	0	0.00	23.65	0	2,174	0.00%
2023/05/15	2	23.00	0	0.00	23.00	2	2,162	0.09%
2023/05/12	0	23.85	0	0.00	23.45	0	2,184	0.00%
2023/05/11	0	23.85	0	0.00	23.60	0	2,197	0.00%
2023/05/09	3	23.80	0	0.00	23.70	3	2,229	0.13%
2023/05/08	2	24.10	0	0.00	24.25	2	2,244	0.09%
2023/05/05	0	0.00	4	24.45	24.45	-4	2,280	-0.18%
2023/05/04	0	0.00	21	24.63	24.70	-21	2,310	-0.91%
2023/05/03	5	25.10	0	0.00	25.05	5	2,326	0.21%
2023/04/28	4	25.50	0	0.00	25.50	4	2,438	0.16%
2023/04/27	2	25.60	2	25.70	25.55	0	2,465	0.00%
2023/04/24	2	26.40	0	0.00	25.75	2	2,555	0.08%
2023/04/20	0	0.00	1	25.40	25.35	-1	2,690	-0.04%
2023/04/17	3	26.02	4	25.95	25.80	-1	2,689	-0.04%
2023/04/14	2	26.50	1	26.50	26.55	1	2,642	0.04%
2023/04/12	0	0.00	1	26.80	26.85	-1	2,630	-0.04%
2023/04/11	1	26.90	3	26.87	26.90	-2	2,635	-0.08%
2023/04/10	1	27.10	0	0.00	26.95	1	2,662	0.04%
2023/04/07	1	27.10	3	26.95	27.05	-2	2,666	-0.07%
2023/04/06	2	27.15	3	26.62	26.55	-1	2,665	-0.04%
2023/03/31	1	26.55	0	0.00	26.50	1	2,707	0.04%
2023/03/29	3	26.65	2	26.48	26.50	1	2,903	0.03%
2023/03/28	2	26.45	7	26.24	26.45	-5	2,953	-0.17%
2023/03/27	1	25.65	2	25.70	25.65	-1	2,956	-0.03%
2023/03/23	6	26.14	3	26.10	26.10	3	3,104	0.10%
2023/03/22	3.1	26.10	4	26.10	26.05	-0.9	3,135	-0.03%
2023/03/21	2	27.03	2	26.70	26.55	0	3,134	0.00%
2023/03/20	14	26.99	26	26.96	26.90	-12	3,101	-0.39%
2023/03/17	6	26.33	35	26.34	26.30	-29	3,075	-0.94%
2023/03/16	0	25.10	0	0.00	24.90	0	2,861	0.00%
2023/03/15	4	25.30	1	25.35	25.10	3	2,865	0.10%
2023/03/13	0	0.00	7	24.87	24.90	-7	2,867	-0.24%
2023/03/10	1	24.80	0	0.00	24.80	1	2,868	0.03%
2023/03/07	0	24.85	2	24.95	24.85	-2	3,081	-0.06%
2023/03/06	1	24.85	1	24.90	24.85	0	3,098	0.00%
2023/03/03	0	0.00	1	24.50	24.40	-1	3,099	-0.03%
2023/03/02	1	24.55	0	0.00	24.60	1	3,081	0.03%
2023/02/24	2	25.05	1	24.80	25.10	1	3,065	0.03%
2023/02/21	2	25.08	0.1	24.95	25.05	1.9	3,078	0.06%
2023/02/20	2.4	24.89	1	25.05	25.10	1.4	3,082	0.05%
2023/02/17	0	0.00	18	24.26	24.40	-18	3,049	-0.59%
2023/02/16	1	24.00	0	0.00	23.95	1	3,063	0.03%
2023/02/15	1	24.00	0	0.00	23.95	1	3,064	0.03%
2023/02/14	3	24.03	2	24.05	24.10	1	3,060	0.03%
2023/02/09	0	0.00	10	24.30	24.05	-10	3,059	-0.33%
2023/02/08	1	24.35	1	24.55	24.30	0	3,057	0.00%
2023/02/07	2.1	24.40	1	24.40	24.40	1.1	3,051	0.04%
2023/02/06	1	24.60	9	24.42	24.60	-8	3,034	-0.26%
2023/02/03	2	24.15	0	0.00	24.35	2	3,004	0.07%
2023/02/02	0	0.00	3	24.05	24.30	-3	2,963	-0.10%
2023/02/01	1	23.90	0	0.00	23.90	1	2,926	0.03%
2023/01/31	3	23.85	1	24.25	23.75	2	2,906	0.07%
2023/01/30	0	0.00	2	23.73	23.70	-2	2,841	-0.07%
2023/01/17	1	23.40	0.2	23.40	23.45	0.8	2,807	0.03%
2023/01/16	5	23.30	4.1	23.65	23.30	0.9	2,796	0.03%
2023/01/13	7	23.04	1	23.35	23.35	6	2,759	0.22%
2023/01/12	1	23.30	5	23.10	23.20	-4	2,804	-0.14%
2023/01/11	2	22.90	7	22.80	23.30	-5	2,812	-0.18%
2023/01/10	3	23.13	1	22.65	22.85	2	2,796	0.07%
2023/01/09	1	22.45	2	22.30	22.40	-1	2,707	-0.04%
2023/01/06	2	21.95	1	21.90	21.90	1	2,677	0.04%
2023/01/05	0	0.00	1	22.20	22.10	-1	2,697	-0.04%
2023/01/03	1	22.00	0	0.00	22.10	1	2,712	0.04%
2022/12/30	3	22.22	0	0.00	22.10	3	2,705	0.11%
2022/12/29	1	22.10	0	0.00	22.20	1	2,693	0.04%
2022/12/26	2	22.28	2	22.33	22.35	0	2,630	0.00%
2022/12/23	1	22.10	0	0.00	22.10	1	2,595	0.04%
2022/12/22	1	21.35	3	21.58	21.75	-2	2,525	-0.08%
2022/12/21	0	0.00	1	21.20	20.95	-1	2,424	-0.04%
2022/12/20	2	21.05	1	20.90	20.70	1	2,354	0.04%
2022/12/19	3	21.02	1	21.00	21.10	2	2,302	0.09%
2022/12/16	2	21.50	2	21.58	21.50	0	2,245	0.00%
2022/12/15	0	21.90	0	0.00	21.75	0	2,152	0.00%
2022/12/14	0	0.00	1.2	21.88	21.70	-1.2	2,099	-0.06%
2022/12/13	0.2	21.57	0	0.00	21.40	0.2	2,046	0.01%
2022/12/12	1	20.65	1	20.90	20.90	0	1,987	0.00%
2022/12/09	2.1	21.59	2	21.75	21.05	0.1	1,987	0.00%
2022/12/08	0	20.60	0	0.00	20.50	0	1,881	0.00%
2022/12/07	0	21.05	0	0.00	20.75	0	1,869	0.00%
2022/12/06	1	21.30	1	21.35	21.05	0	1,862	0.00%
2022/12/02	1	22.25	2	21.98	21.90	-1	1,826	-0.05%
2022/12/01	15	22.27	0	0.00	22.25	15	1,809	0.83%
2022/11/30	12	22.37	2	21.90	22.40	10	1,749	0.57%
2022/11/24	0.1	20.60	0	0.00	20.55	0.1	1,569	0.01%
2022/11/17	0	0.00	1	20.60	20.80	-1	1,711	-0.06%
2022/11/16	3	20.62	1	20.70	20.60	2	1,726	0.12%
2022/11/14	0	0.00	1	21.00	21.00	-1	1,752	-0.06%
2022/11/11	2	20.85	1	20.70	20.60	1	1,726	0.06%
2022/11/08	0	0.00	10	20.55	20.40	-10	1,799	-0.56%
2022/11/07	0.1	20.20	6	20.29	20.25	-5.9	1,819	-0.32%
2022/11/04	8	20.03	8	19.97	20.20	0	1,849	0.00%
2022/11/03	1	20.40	1	20.50	20.30	0	1,921	0.00%
2022/10/31	0	0.00	5	20.35	20.25	-5	2,054	-0.24%
2022/10/28	1	20.65	1	20.50	20.20	0	2,138	0.00%
2022/10/27	0	0.00	0.1	20.65	20.70	-0.1	2,175	-0.01%
2022/10/25	3	20.28	2.1	20.35	20.10	1	2,227	0.04%
2022/10/24	5	20.93	0	0.00	20.60	5	2,234	0.22%
2022/10/21	2	21.35	0	0.00	21.10	2	2,335	0.09%
2022/10/20	2.1	20.69	1	21.40	21.60	1.1	2,431	0.04%
2022/10/19	4	21.05	3	21.25	21.05	1	2,400	0.04%
2022/10/18	0	0.00	7	20.95	21.00	-7	2,409	-0.29%
2022/10/17	1	19.40	0	0.00	20.10	1	2,454	0.04%
2022/10/13	0	0.00	4	19.15	19.15	-4	2,579	-0.16%
2022/10/12	1.2	19.84	0	0.00	20.15	1.2	2,668	0.04%
2022/10/07	0	0.00	2	20.70	20.55	-2	2,792	-0.07%
2022/10/06	6	20.70	1	20.65	20.70	5	2,829	0.18%
2022/10/04	0	0.00	9	20.80	20.75	-9	2,964	-0.30%
2022/10/03	8	20.48	1	20.50	20.40	7	2,968	0.24%
2022/09/30	0	0.00	2	20.10	20.55	-2	2,985	-0.07%
2022/09/29	0	20.10	0	0.00	20.15	0	3,007	0.00%
2022/09/28	3.3	20.03	2	20.35	19.70	1.3	3,026	0.04%
2022/09/27	0.1	20.60	1	20.80	20.75	-0.9	2,998	-0.03%
2022/09/26	1.2	21.12	0	0.00	20.80	1.2	3,003	0.04%
2022/09/22	0.1	22.10	0	0.00	21.95	0.1	3,058	0.00%
2022/09/15	0	23.00	0	0.00	23.20	0	3,093	0.00%
2022/09/14	0	22.75	1	22.70	23.00	-1	3,120	-0.03%
2022/09/12	0	0.00	5	22.95	22.90	-5	3,161	-0.16%
2022/09/07	1	22.20	0	0.00	22.30	1	3,200	0.03%
2022/09/06	0.3	22.55	0	0.00	22.60	0.3	3,244	0.01%
2022/09/05	0.3	22.85	0	0.00	22.80	0.3	3,249	0.01%
2022/09/02	5.1	22.96	1	23.05	23.05	4.1	3,277	0.12%
2022/08/31	0.1	23.65	0	0.00	23.75	0.1	3,268	0.00%
2022/08/29	0.4	23.57	0	0.00	23.45	0.4	3,286	0.01%
2022/08/26	0	24.05	0	0.00	24.15	0	3,283	0.00%
2022/08/25	2	24.15	0	0.00	24.15	2	3,271	0.06%
2022/08/24	15	24.95	0	0.00	24.00	15	3,264	0.46%
2022/08/22	0	0.00	2	24.20	24.10	-2	3,183	-0.06%
2022/08/19	0	23.66	0	0.00	23.85	0	3,164	0.00%
2022/08/18	0.4	23.55	0	0.00	23.65	0.4	3,187	0.01%
2022/08/17	0	23.65	6	23.45	23.50	-6	3,233	-0.18%
2022/08/16	0.1	23.45	0	0.00	23.55	0.1	3,273	0.00%
2022/08/12	1	23.95	1.2	23.74	23.70	-0.2	3,279	-0.01%
2022/08/11	0	0.00	0.1	23.80	23.80	-0.1	3,290	0.00%
2022/08/10	1	23.20	6.3	23.22	23.40	-5.3	3,308	-0.16%
2022/08/09	0	0.00	3	22.60	22.65	-3	3,300	-0.09%
2022/08/08	0.1	21.64	6	21.72	22.00	-5.9	3,300	-0.18%
2022/08/05	1.1	21.25	3	21.23	21.30	-2	3,297	-0.06%
2022/08/04	10	21.39	3	21.25	21.25	7	3,337	0.21%
2022/08/03	4	22.00	1	22.00	22.00	3	3,357	0.09%
2022/08/01	1	22.65	0	0.00	22.75	1	3,702	0.03%
2022/07/29	0	22.95	0	0.00	22.85	0	3,934	0.00%
2022/07/28	3	22.77	0	0.00	22.75	3	3,928	0.08%
2022/07/27	3	24.77	0	0.00	24.80	3	3,814	0.08%
2022/07/25	4	25.30	1	25.40	25.35	3	3,706	0.08%
2022/07/22	1	25.10	1	25.10	25.10	0	3,773	0.00%
2022/07/21	6	25.48	2	25.70	25.70	4	3,762	0.11%
2022/07/20	13	25.88	5	26.00	25.85	8	3,744	0.21%
2022/07/19	2	25.73	1	25.95	25.95	1	3,734	0.03%
2022/07/18	7	24.78	12	24.80	25.35	-5	3,722	-0.13%
2022/07/15	2	24.70	8	24.45	24.85	-6	3,697	-0.16%
2022/07/14	1	24.00	0	0.00	24.35	1	3,677	0.03%
2022/07/12	4.2	22.76	0	0.00	22.40	4.2	3,630	0.11%
2022/07/11	2	24.00	0	0.00	23.95	2	3,584	0.06%
2022/07/08	3	24.28	0	0.00	24.25	3	3,605	0.08%
2022/07/07	0	0.00	1	24.00	24.10	-1	3,651	-0.03%
2022/07/06	1.1	23.86	1	24.10	23.60	0.1	3,705	0.00%
2022/07/04	0	23.75	1	23.50	23.75	-1	3,766	-0.03%
2022/07/01	1.1	23.73	1	23.80	23.70	0.1	3,809	0.00%
2022/06/29	0	0.00	2	25.40	25.15	-2	3,799	-0.05%
2022/06/28	2	25.85	0	0.00	25.70	2	3,826	0.05%
2022/06/23	1	24.45	10	24.60	24.55	-9	3,954	-0.23%
2022/06/22	0	24.70	1	24.55	24.55	-1	4,065	-0.02%
2022/06/21	0	24.85	0	0.00	25.25	0	4,104	0.00%
2022/06/20	0.1	24.60	8	25.20	24.60	-7.9	4,131	-0.19%
2022/06/17	0	0.00	1	25.80	25.50	-1	4,187	-0.02%
2022/06/15	0	0.00	3.6	26.54	26.55	-3.6	4,330	-0.08%
2022/06/14	0	0.00	0.5	25.80	25.80	-0.5	4,349	-0.01%
2022/06/10	3	26.27	0	0.00	26.30	3	4,424	0.07%
2022/06/09	11	26.30	4	26.35	26.35	7	4,468	0.16%
2022/06/08	0	0.00	1	26.25	26.30	-1	4,600	-0.02%
2022/06/07	1	26.00	0	0.00	26.00	1	4,654	0.02%
2022/06/06	9	25.86	1	25.80	26.00	8	4,776	0.17%
2022/06/02	1	25.70	1	25.75	25.65	0	4,916	0.00%
2022/06/01	1	25.75	13	26.01	25.75	-12	5,046	-0.24%
2022/05/31	2	25.53	1	25.80	25.50	1	5,219	0.02%
2022/05/30	0	0.00	3	25.78	25.75	-3	5,806	-0.05%
2022/05/26	2	25.50	1	25.20	25.25	1	6,344	0.02%
2022/05/24	1.1	25.44	1	24.95	24.90	0.1	6,374	0.00%
2022/05/23	7	25.53	0	25.75	25.50	7	6,346	0.11%
2022/05/20	1	26.15	1	26.15	26.15	0	6,359	0.00%
2022/05/19	1	25.90	1	25.85	26.05	0	6,390	0.00%
2022/05/18	1	25.65	2.1	25.84	26.00	-1.1	6,387	-0.02%
2022/05/17	2.1	25.28	0.1	25.40	25.35	2	6,376	0.03%
2022/05/16	0	24.45	0.1	24.65	24.65	-0.1	6,344	0.00%
2022/05/13	2	23.63	1	23.80	24.00	1	6,361	0.02%
2022/05/12	3.1	23.45	0	0.00	23.50	3.1	6,452	0.05%
2022/05/11	9.1	23.81	1	23.75	23.90	8.1	6,429	0.13%
2022/05/10	6.4	24.16	4.8	24.14	24.45	1.6	6,381	0.03%
2022/05/09	19.5	25.11	0.2	24.75	24.55	19.3	6,286	0.31%
2022/05/06	24.2	26.98	15	26.95	27.05	9.2	6,097	0.15%
2022/05/05	0	0.00	1	29.10	29.00	-1	5,944	-0.02%
2022/05/03	5	28.76	0	0.00	28.75	5	6,064	0.08%
2022/04/29	1	28.90	0	0.00	28.95	1	6,120	0.02%
2022/04/28	0	0.00	7	28.61	28.95	-7	6,169	-0.11%
2022/04/27	6.6	27.73	0	0.00	27.70	6.6	6,091	0.11%
2022/04/26	5.1	28.51	1	28.40	28.40	4.1	6,176	0.07%
2022/04/25	12	28.95	1	29.00	28.75	11	6,183	0.18%
2022/04/22	3	29.32	6	29.63	29.85	-3	6,157	-0.05%
2022/04/21	12	29.10	16	29.25	29.45	-4	6,161	-0.06%
2022/04/20	6.3	28.74	0	0.00	28.65	6.3	6,124	0.10%
2022/04/19	0	0.00	5	28.79	28.75	-5	6,147	-0.08%
2022/04/18	4	28.39	1	28.55	28.40	3	6,317	0.05%
2022/04/15	5	28.98	1	29.00	28.95	4	6,379	0.06%
2022/04/14	3	28.97	0	0.00	28.95	3	6,809	0.04%
2022/04/13	3	28.40	5	28.36	28.80	-2	6,888	-0.03%
2022/04/12	7	27.95	0	0.00	27.80	7	6,890	0.10%
2022/04/11	2	28.85	2	28.73	28.30	0	6,869	0.00%
2022/04/08	10.2	29.35	0	0.00	29.15	10.2	6,842	0.15%
2022/04/07	2.1	29.46	2	29.85	29.05	0.1	6,870	0.00%
2022/04/06	3	29.70	0	0.00	29.65	3	6,909	0.04%
2022/04/01	2	29.80	0	0.00	30.00	2	6,930	0.03%
2022/03/31	0	0.00	1	30.20	30.10	-1	6,932	-0.01%
2022/03/30	0	0.00	3	30.15	30.00	-3	6,948	-0.04%
2022/03/29	4.1	29.90	32	29.91	29.85	-27.9	6,917	-0.40%
2022/03/28	2	29.70	0	0.00	30.20	2	6,913	0.03%
2022/03/25	7	30.44	1	30.60	30.40	6	6,893	0.09%
2022/03/24	7	30.10	0	0.00	30.20	7	6,796	0.10%
2022/03/23	5	30.12	0	0.00	30.20	5	6,799	0.07%
2022/03/22	0	0.00	50	30.00	30.20	-50	6,782	-0.74%
2022/03/21	1	30.00	15	29.85	29.95	-14	6,717	-0.21%
2022/03/18	0	0.00	1	29.00	29.00	-1	6,681	-0.01%
2022/03/17	3	28.78	11	28.72	28.90	-8	6,660	-0.12%
2022/03/16	11	28.15	2	28.13	28.20	9	6,651	0.14%
2022/03/15	7	28.41	0	0.00	28.40	7	6,657	0.11%
2022/03/14	20	28.80	2	28.90	28.85	18	6,692	0.27%
2022/03/11	36	28.88	0	0.00	28.55	36	6,705	0.54%
2022/03/10	3	28.55	204	28.63	28.50	-201	6,602	-3.04%	大賣/鉅額交易
2022/03/09	1.1	27.72	1	27.95	28.00	0.1	6,603	0.00%
2022/03/08	211.5	28.03	4	28.81	28.05	207.5	6,583	3.15%	大買/鉅額交易
2022/03/07	10	30.02	86	29.71	29.65	-76	6,537	-1.16%
2022/03/04	25.3	30.76	12	30.83	30.50	13.3	6,564	0.20%
2022/03/03	151	31.65	142	31.88	31.45	9	6,548	0.14%	大買/大賣/
2022/03/02	7	30.47	4	30.80	31.05	3	6,038	0.05%
2022/03/01	0	0.00	2	29.55	29.70	-2	5,686	-0.04%
2022/02/25	2	28.43	0	0.00	28.40	2	5,692	0.04%
2022/02/24	1.1	28.50	61	28.94	28.45	-59.9	5,737	-1.04%
2022/02/23	2	29.28	0	0.00	29.30	2	5,798	0.03%
2022/02/22	1.1	29.12	0	0.00	29.10	1.1	5,841	0.02%
2022/02/21	35	29.80	2	29.70	29.75	33	5,842	0.56%
2022/02/16	0.1	28.99	0	0.00	29.00	0.1	6,077	0.00%
2022/02/14	4	29.65	3	29.98	29.20	1	6,166	0.02%
2022/02/10	1	29.60	0	0.00	29.45	1	6,355	0.02%
2022/02/09	2	29.25	57	29.26	29.45	-55	6,392	-0.86%
2022/02/08	1	29.10	1	28.95	29.20	0	6,392	0.00%
2022/02/07	51	28.61	1	28.75	28.75	50	6,372	0.78%
2022/01/25	24	27.33	2	27.20	27.20	22	6,429	0.34%
2022/01/24	1	27.85	2	27.85	27.85	-1	6,458	-0.02%
2022/01/21	22.1	28.13	0	0.00	28.10	22.1	6,530	0.34%
2022/01/20	1	28.60	0	0.00	28.60	1	6,595	0.02%
2022/01/19	7	29.43	8	28.91	28.65	-1	6,694	-0.01%
2022/01/18	91.3	28.84	2	28.85	28.70	89.3	6,689	1.33%
2022/01/17	9	28.62	2	28.85	28.90	7	6,772	0.10%
2022/01/14	23	28.72	2	28.93	28.75	21	6,950	0.30%
2022/01/12	3	29.07	1	29.35	29.10	2	7,191	0.03%
2022/01/11	31.3	29.70	49	29.58	29.30	-17.7	7,293	-0.24%
2022/01/10	20	30.15	0	0.00	30.20	20	7,483	0.27%
2022/01/07	67	31.40	23	31.62	30.80	44	7,688	0.57%
2022/01/06	0.1	30.55	0	0.00	30.25	0.1	7,697	0.00%
2022/01/05	1	30.65	4	30.65	30.60	-3	8,095	-0.04%
2022/01/04	51	30.88	5	30.89	30.85	46	8,689	0.53%
2022/01/03	4.1	31.45	1	31.15	31.20	3.1	9,127	0.03%
2021/12/30	2	31.60	0	0.00	31.55	2	9,556	0.02%
2021/12/29	2	31.68	8	31.50	31.90	-6	10,138	-0.06%
2021/12/28	0	0.00	5	31.35	31.35	-5	10,712	-0.05%
2021/12/27	4	31.04	0	0.00	31.00	4	11,127	0.04%
2021/12/24	3	31.35	4	31.56	31.20	-1	11,950	-0.01%
2021/12/23	39	31.13	6	31.18	31.25	33	12,855	0.26%
2021/12/22	1	31.10	0	0.00	31.05	1	14,973	0.01%
2021/12/21	2	30.73	1	31.10	31.05	1	16,225	0.01%
2021/12/20	0	0.00	3	31.00	31.00	-3	17,505	-0.02%
2021/12/16	1	30.95	2	30.95	30.90	-1	19,854	-0.01%
2021/12/15	0	0.00	1.3	30.99	31.05	-1.3	20,506	-0.01%
2021/12/14	1	31.15	26	31.52	31.10	-25	21,861	-0.11%
2021/12/13	0	0.00	8	31.66	31.45	-8	23,383	-0.03%
2021/12/10	0	31.90	2	31.75	31.50	-2	23,910	-0.01%
2021/12/09	1	32.20	2.3	32.12	32.05	-1.3	24,007	-0.01%
2021/12/08	11.5	32.43	0	0.00	32.45	11.5	24,107	0.05%
2021/12/07	0	0.00	6	32.13	32.10	-6	24,142	-0.02%
2021/12/06	3	31.58	1.3	31.71	31.65	1.8	24,095	0.01%
2021/12/03	2	31.78	12	31.83	31.85	-10	24,149	-0.04%
2021/12/02	26	31.37	8	31.33	31.35	18	24,161	0.07%
2021/12/01	5	31.71	9	31.59	31.95	-4	24,094	-0.02%
2021/11/30	13.1	31.57	10	31.44	31.40	3.1	24,052	0.01%
2021/11/29	12	31.55	0	0.00	31.90	12	23,964	0.05%
2021/11/26	0	0.00	2	33.35	33.40	-2	23,829	-0.01%
2021/11/25	3.1	33.15	0	0.00	33.05	3.1	23,805	0.01%
2021/11/24	1	33.25	2	33.23	33.55	-1	23,765	0.00%
2021/11/23	11	32.64	1	32.95	32.35	10	23,794	0.04%
2021/11/22	7.1	32.39	1	32.65	32.70	6.1	23,762	0.03%
2021/11/19	0.2	33.20	20	33.36	33.00	-19.8	23,672	-0.08%
2021/11/18	10	32.97	20	33.07	33.00	-10	23,677	-0.04%
2021/11/17	2	33.13	4	33.24	33.35	-2	23,672	-0.01%
2021/11/16	14.1	33.40	2	33.33	33.00	12.1	23,674	0.05%
2021/11/15	7	34.33	20	34.40	33.95	-13	23,540	-0.06%
2021/11/12	0	0.00	5	34.95	34.80	-5	23,513	-0.02%
2021/11/11	19.1	34.93	3.4	35.03	34.70	15.7	23,516	0.07%
2021/11/10	42.4	35.56	4	35.60	35.35	38.4	23,511	0.16%
2021/11/09	4	34.60	0	0.00	34.55	4	23,255	0.02%
2021/11/08	1.2	34.42	19	34.52	34.35	-17.8	23,225	-0.08%
2021/11/05	1	34.25	6	34.22	34.20	-5	23,213	-0.02%
2021/11/04	6	34.04	0.2	34.15	34.00	5.8	23,204	0.03%
2021/11/03	3	34.25	1	34.10	34.40	2	23,181	0.01%
2021/11/02	25.1	34.45	18	33.80	33.75	7.1	23,168	0.03%
2021/11/01	3	34.42	9	34.58	34.45	-6	23,137	-0.03%
2021/10/29	8.1	34.43	9	34.40	34.40	-0.9	23,112	0.00%
2021/10/28	5	34.93	7	34.69	34.60	-2	23,013	-0.01%
2021/10/27	1	35.10	2	35.30	35.40	-1	22,954	0.00%
2021/10/26	9	35.43	3	35.52	35.40	6	22,876	0.03%
2021/10/25	2.1	36.44	4	36.35	36.25	-1.9	22,792	-0.01%
2021/10/22	15	36.12	1	36.05	36.00	14	22,749	0.06%
2021/10/21	38	37.62	14	37.73	37.45	24	22,630	0.11%
2021/10/20	8	37.15	4	37.01	37.00	4	22,522	0.02%
2021/10/19	5	37.20	32	37.07	37.35	-27	22,571	-0.12%
2021/10/18	20	38.04	20	37.70	37.80	0	22,550	0.00%
2021/10/15	12	36.17	18	36.45	36.85	-6	22,358	-0.03%
2021/10/14	28	36.14	42.2	36.42	35.90	-14.2	22,261	-0.06%
2021/10/13	45.2	38.47	46	38.39	37.70	-0.8	21,920	0.00%
2021/10/12	61.1	39.31	21.1	39.38	38.00	40	21,540	0.19%
2021/10/08	62	38.78	65	38.85	38.70	-3	21,009	-0.01%
2021/10/07	15.1	37.54	18	37.73	38.60	-2.9	20,791	-0.01%
2021/10/06	67.1	37.96	27	37.82	37.05	40.1	20,704	0.19%
2021/10/05	24	36.53	18	36.29	37.80	6	20,263	0.03%
2021/10/04	27	36.73	26	36.50	35.75	1	19,806	0.01%
2021/10/01	56	37.84	47.5	37.58	36.85	8.5	19,614	0.04%
2021/09/30	67	38.56	141.3	38.09	37.70	-74.3	19,341	-0.38%	大賣/
2021/09/29	239.3	41.68	234.1	41.49	39.90	5.2	18,976	0.03%	大買/大賣/
2021/09/28	85	40.84	116.1	40.59	41.20	-31.1	17,900	-0.17%	大賣/
2021/09/27	204	40.33	198.2	40.17	39.70	5.8	20,273	0.03%	大買/大賣/
2021/09/24	175	38.68	331.1	38.98	38.95	-156.1	20,095	-0.78%	大買/大賣/鉅額交易
2021/09/23	265	37.22	48.7	37.49	37.90	216.3	19,214	1.13%	大買/鉅額交易
2021/09/22	135	35.99	154	36.24	36.45	-19	18,579	-0.10%	大買/大賣/
2021/09/17	209.2	36.72	201	36.13	35.65	8.2	18,086	0.05%	大買/大賣/
2021/09/16	265.1	36.40	331.6	36.36	37.15	-66.5	16,909	-0.39%	大買/大賣/
2021/09/15	13.1	34.79	23	34.95	34.00	-9.9	15,636	-0.06%
2021/09/14	7	33.79	9	33.94	34.00	-2	15,398	-0.01%
2021/09/13	7	33.96	43.3	33.95	34.00	-36.3	15,526	-0.23%
2021/09/10	6	32.68	35	33.06	33.10	-29	15,655	-0.19%
2021/09/09	1	31.75	2	31.98	32.00	-1	15,754	-0.01%
2021/09/08	11	32.29	1	31.75	31.60	10	15,992	0.06%
2021/09/07	3	32.35	9	32.54	32.95	-6	16,689	-0.04%
2021/09/06	0	0.00	0.6	32.00	31.80	-0.6	16,738	0.00%
2021/09/03	14	32.50	14	32.40	32.35	0	16,864	0.00%
2021/09/02	3	32.25	0	0.00	32.00	3	17,089	0.02%
2021/09/01	24	32.91	4	32.78	32.65	20	17,361	0.12%
2021/08/31	4	32.80	2	33.00	32.95	2	17,576	0.01%
2021/08/30	11	32.65	8	32.89	32.55	3	17,926	0.02%
2021/08/27	22.1	32.63	9	32.48	32.75	13.1	18,213	0.07%
2021/08/26	0.1	31.65	2	32.00	31.70	-1.9	19,025	-0.01%
2021/08/25	5	31.50	11	31.84	31.35	-6	20,738	-0.03%
2021/08/24	2	31.45	0	0.00	31.15	2	21,035	0.01%
2021/08/23	10	30.45	2	31.00	30.85	8	21,719	0.04%
2021/08/20	1.1	29.77	10	30.16	30.05	-8.9	22,028	-0.04%
2021/08/19	0	0.00	5	30.55	30.55	-5	22,234	-0.02%
2021/08/18	10	30.83	4	29.83	31.25	6	22,947	0.03%
2021/08/17	2	30.15	4	30.69	30.15	-2	23,073	-0.01%
2021/08/16	8	31.08	21	30.70	30.50	-13	23,202	-0.06%
2021/08/13	11	32.29	2	32.25	32.10	9	23,247	0.04%
2021/08/12	0	0.00	6	33.23	33.30	-6	23,400	-0.03%
2021/08/11	10	32.37	1	32.20	32.50	9	23,721	0.04%
2021/08/10	1	33.35	0	0.00	33.25	1	23,915	0.00%
2021/08/09	3	33.75	7	33.91	33.70	-4	24,186	-0.02%
2021/08/06	7	34.09	1	34.20	33.85	6	24,524	0.02%
2021/08/05	1	33.80	244	33.75	33.70	-243	24,927	-0.97%	大賣/鉅額交易
2021/08/04	7.3	33.95	13	34.05	34.00	-5.7	25,165	-0.02%
2021/08/03	1.1	33.60	0	0.00	33.50	1.1	25,522	0.00%
2021/08/02	0	0.00	6	33.25	33.75	-6	25,844	-0.02%
2021/07/30	0.5	33.04	8	32.93	32.75	-7.5	26,439	-0.03%
2021/07/29	3	32.65	8	32.61	32.75	-5	26,948	-0.02%
2021/07/28	6	31.61	17	31.84	32.10	-11	27,428	-0.04%
2021/07/27	17	33.16	1.1	32.99	32.65	15.9	28,122	0.06%
2021/07/26	9	34.44	1	34.40	34.25	8	29,395	0.03%
2021/07/23	8	34.64	16.4	34.78	34.95	-8.4	30,292	-0.03%
2021/07/22	15.1	34.14	52	33.57	33.55	-36.9	30,733	-0.12%
2021/07/21	25.3	34.23	157	34.18	33.90	-131.7	31,155	-0.42%	大賣/鉅額交易
2021/07/20	20	35.05	14	35.05	34.80	6	31,290	0.02%
2021/07/19	3	35.83	6	36.19	36.50	-3	31,526	-0.01%
2021/07/16	6.1	35.95	1	36.15	36.10	5.1	32,416	0.02%
2021/07/15	139	35.61	5	36.00	36.25	134	33,050	0.41%	大買/鉅額交易
2021/07/14	13	34.93	18	34.74	35.05	-5	34,334	-0.01%
2021/07/13	31.4	35.68	637	35.10	35.00	-605.6	34,887	-1.74%	大賣/鉅額交易
2021/07/12	5	36.75	7	37.01	36.55	-2	35,710	-0.01%
2021/07/09	9.1	37.34	11	37.27	37.00	-1.9	36,360	-0.01%
2021/07/08	20	37.83	97	37.57	37.45	-77	36,740	-0.21%
2021/07/07	55.8	38.10	23	37.87	37.70	32.8	37,114	0.09%
2021/07/06	71	39.45	62.1	39.29	39.60	8.9	36,992	0.02%
2021/07/05	613.8	40.15	133.2	39.72	39.10	480.6	36,582	1.31%	大買/大賣/鉅額交易
2021/07/02	609.6	41.54	428.3	40.99	38.00	181.3	35,624	0.51%	大買/大賣/鉅額交易
2021/07/01	58	39.84	212.7	40.64	40.80	-154.7	32,131	-0.48%	大賣/鉅額交易
2021/06/30	105	36.79	173	36.86	37.10	-68	31,205	-0.22%	大買/大賣/
2021/06/29	133.2	36.48	31	36.74	36.30	102.2	30,938	0.33%	大買/鉅額交易
2021/06/28	5	36.28	6	36.40	36.40	-1	30,515	0.00%
2021/06/25	203	35.85	46	36.28	35.90	157	30,451	0.52%	大買/鉅額交易
2021/06/24	19	35.82	11.2	35.99	36.30	7.9	30,419	0.03%
2021/06/23	30	35.80	36	35.79	35.55	-6	30,216	-0.02%
2021/06/22	20	34.90	23.1	35.11	35.00	-3.1	29,952	-0.01%
2021/06/21	64	34.48	33	34.13	34.10	31	29,728	0.10%
2021/06/18	17.1	35.98	12.1	36.03	35.80	5	29,486	0.02%
2021/06/17	26	36.69	25	36.60	36.85	1	29,354	0.00%
2021/06/16	141.2	37.50	152	37.36	36.30	-10.8	29,221	-0.04%	大買/大賣/
2021/06/15	20	35.53	15	36.12	35.85	5	28,506	0.02%
2021/06/11	7	35.52	4	35.63	35.75	3	28,550	0.01%
2021/06/10	23	35.42	29	35.29	35.95	-6	28,699	-0.02%
2021/06/09	36	37.05	57	37.01	36.25	-21	28,751	-0.07%
2021/06/08	9.1	37.39	39	37.53	37.20	-30	28,929	-0.10%
2021/06/07	163	38.29	137	36.82	38.15	26	29,315	0.09%	大買/大賣/
2021/06/04	42.5	38.57	63	38.64	38.25	-20.5	29,199	-0.07%
2021/06/03	115	39.13	133	39.13	39.00	-18	29,262	-0.06%	大買/大賣/
2021/06/02	181.6	38.90	169.1	39.02	37.70	12.4	28,922	0.04%	大買/大賣/
2021/06/01	31	36.17	45.2	36.16	36.50	-14.2	27,258	-0.05%
2021/05/31	116	36.58	73	36.65	36.30	43	27,050	0.16%	大買/
2021/05/28	51	34.11	41.1	34.20	34.20	10	26,387	0.04%
2021/05/27	46	33.68	2	33.60	33.05	44	26,125	0.17%
2021/05/26	38.1	34.18	15	34.02	33.70	23.1	25,938	0.09%
2021/05/25	2	32.88	29	33.56	34.45	-27	25,343	-0.11%
2021/05/24	20	31.59	34	31.40	31.35	-14	25,296	-0.06%
2021/05/21	4	31.00	5	31.25	31.55	-1	25,265	0.00%
2021/05/20	84.2	30.59	9	31.09	30.40	75.2	25,212	0.30%
2021/05/19	53	31.10	9.5	31.00	31.60	43.5	25,136	0.17%
2021/05/18	13.1	30.26	14	30.18	30.90	-0.9	24,986	0.00%
2021/05/17	112.1	28.15	109	28.30	28.10	3.1	24,875	0.01%	大買/大賣/
2021/05/14	16.1	31.44	20	31.67	31.20	-3.9	24,620	-0.02%
2021/05/13	9	28.70	97	29.45	29.80	-88	24,303	-0.36%
2021/05/12	16	31.89	187.3	31.52	30.50	-171.3	23,917	-0.72%	大賣/鉅額交易
2021/05/11	35.3	34.49	23.2	34.22	33.85	12.1	23,736	0.05%
2021/05/10	44.9	36.52	39	36.23	36.25	5.9	23,436	0.03%
2021/05/07	108.1	36.64	66.1	35.69	36.10	42	23,217	0.18%	大買/
2021/05/06	70.1	37.34	20	37.28	37.00	50.1	22,688	0.22%
2021/05/05	54	36.01	96	36.10	35.90	-42	22,513	-0.19%
2021/05/04	60.1	36.17	102	35.33	35.10	-41.9	22,098	-0.19%	大賣/
2021/05/03	150.1	40.52	54.2	41.23	39.00	95.9	21,523	0.45%	大買/
2021/04/29	44.2	40.01	110.3	39.49	41.35	-66.1	20,315	-0.33%	大賣/
2021/04/28	108.1	37.71	8.1	37.93	37.60	100	19,398	0.52%	大買/
2021/04/27	39.1	36.33	3	36.57	37.15	36.1	19,018	0.19%
2021/04/26	35	36.98	2.2	37.05	37.40	32.8	18,623	0.18%
2021/04/23	12.2	35.09	56	35.10	36.05	-43.9	18,461	-0.24%
2021/04/22	122.4	38.59	55	38.56	36.40	67.4	18,361	0.37%	大買/
2021/04/21	77.7	37.41	72.2	37.19	37.20	5.5	17,484	0.03%
2021/04/20	217.3	37.02	112	37.36	37.15	105.3	16,836	0.63%	大買/大賣/鉅額交易
2021/04/19	100	37.54	82.8	37.87	38.75	17.2	15,642	0.11%
2021/04/16	114	33.88	87.5	34.85	35.25	26.5	14,910	0.18%	大買/
2021/04/15	58	31.07	89.9	31.58	32.05	-31.9	13,874	-0.23%
2021/04/14	47.2	30.07	37	29.46	29.15	10.2	13,338	0.08%
2021/04/13	85.5	29.22	72	28.72	28.80	13.5	12,951	0.10%
2021/04/12	26	28.04	31	28.43	28.75	-5	12,421	-0.04%
2021/04/09	0.5	25.89	8	25.81	26.15	-7.5	12,234	-0.06%
2021/04/08	15	25.68	19	25.61	25.65	-4	12,313	-0.03%
2021/04/07	26.5	25.86	12	25.96	25.85	14.5	12,564	0.12%
2021/04/06	10	26.38	17	26.30	26.40	-7	12,562	-0.06%
2021/04/01	13.1	25.35	12	25.57	25.60	1.1	12,538	0.01%
2021/03/31	2	25.20	3	25.38	25.50	-1	12,650	-0.01%
2021/03/30	8	25.08	17	25.01	25.20	-9	12,840	-0.07%
2021/03/29	10	24.85	2	24.95	24.95	8	13,816	0.06%
2021/03/26	0	0.00	12	24.61	24.65	-12	15,252	-0.08%
2021/03/25	3.1	24.11	0	0.00	24.00	3.1	15,354	0.02%
2021/03/24	3	23.60	18	23.77	24.10	-15	15,359	-0.10%
2021/03/23	11.1	23.90	29	23.84	23.80	-17.9	15,387	-0.12%
2021/03/22	11.2	24.04	8	24.14	24.15	3.2	15,412	0.02%
2021/03/19	31	23.79	13	23.93	23.95	18	15,544	0.12%
2021/03/17	3	24.30	44.1	24.33	24.15	-41.1	15,673	-0.26%
2021/03/16	161.1	24.77	16	24.66	24.60	145.1	15,624	0.93%	大買/鉅額交易
2021/03/15	11	25.38	14	25.39	25.80	-3	15,413	-0.02%
2021/03/12	64	24.90	24	24.74	25.30	40	15,193	0.26%
2021/03/11	62	24.16	66.4	24.27	24.45	-4.4	15,074	-0.03%
2021/03/10	12	23.28	67.5	23.14	23.30	-55.5	14,761	-0.38%
2021/03/09	49.1	22.83	37	22.77	22.70	12.1	14,550	0.08%
2021/03/08	37	23.19	69	23.22	23.25	-32	14,315	-0.22%
2021/03/05	13	21.94	11	21.75	21.70	2	13,831	0.01%
2021/03/04	12	22.00	22	22.21	22.25	-10	13,912	-0.07%
2021/03/03	2	22.15	16	22.05	22.15	-14	14,011	-0.10%
2021/03/02	24.1	22.01	4	21.85	21.65	20.1	14,023	0.14%
2021/02/26	3	22.08	27	22.10	22.15	-24	14,132	-0.17%
2021/02/25	5	21.95	23	22.29	22.30	-18	14,487	-0.12%
2021/02/24	48	21.89	7	21.65	21.65	41	14,774	0.28%
2021/02/23	2	22.35	22.2	22.21	22.25	-20.2	14,872	-0.14%
2021/02/22	2	21.80	3.5	21.91	21.90	-1.5	14,791	-0.01%
2021/02/19	5.1	21.73	1	21.85	21.90	4.1	14,809	0.03%
2021/02/18	19	21.74	8	21.70	21.75	11	14,865	0.07%
2021/02/17	4	21.23	7	21.39	21.50	-3	15,052	-0.02%
2021/02/03	37	20.98	42	20.98	21.05	-5	15,936	-0.03%
2021/02/02	0	0.00	11	20.91	20.95	-11	16,066	-0.07%
2021/02/01	0	0.00	1	20.45	20.40	-1	16,283	-0.01%
2021/01/29	8	20.19	0	0.00	20.10	8	16,551	0.05%
2021/01/28	1	20.55	9	20.71	20.65	-8	16,527	-0.05%
2021/01/27	4	21.05	50	20.82	20.60	-46	16,551	-0.28%
2021/01/26	0	0.00	1	19.95	19.75	-1	16,437	-0.01%
2021/01/25	1	19.65	11	20.05	20.15	-10	16,467	-0.06%
2021/01/22	2	18.90	0	0.00	19.30	2	16,400	0.01%
2021/01/21	0	0.00	2	18.75	18.70	-2	16,443	-0.01%
2021/01/20	25	18.87	1	19.25	18.65	24	16,679	0.14%
2021/01/19	23.2	19.91	15	19.72	19.70	8.2	16,937	0.05%
2021/01/18	8	20.00	5.4	20.09	20.00	2.6	17,350	0.02%
2021/01/15	46	20.43	32	20.27	20.70	14	17,316	0.08%
2021/01/14	7.2	21.31	13	21.21	21.20	-5.8	17,192	-0.03%
2021/01/13	7	21.70	8	21.54	21.70	-1	17,145	-0.01%
2021/01/12	11.5	21.77	0	0.00	21.50	11.5	17,124	0.07%
2021/01/11	1	22.30	17	22.53	22.35	-16	16,962	-0.09%
2021/01/08	16	22.35	6	22.25	22.25	10	17,133	0.06%
2021/01/07	15	22.78	4	23.01	22.60	11	17,083	0.06%
2021/01/06	35	22.15	4	22.31	22.05	31	16,947	0.18%
2021/01/05	29	22.62	2	22.73	22.70	27	17,181	0.16%
2021/01/04	48	22.86	12	22.98	22.95	36	17,103	0.21%
2020/12/31	7	22.46	15	22.60	22.60	-8	16,890	-0.05%
2020/12/30	31	22.40	8	22.38	22.15	23	16,704	0.14%
2020/12/29	7	21.99	2	21.90	21.95	5	16,457	0.03%
2020/12/28	5	21.83	3	21.95	22.00	2	16,379	0.01%
2020/12/25	2.4	21.88	10	21.97	21.90	-7.6	16,215	-0.05%
2020/12/24	6	21.42	8.1	21.83	21.90	-2.1	16,067	-0.01%
2020/12/23	86	21.96	35	21.76	21.00	51	15,843	0.32%
2020/12/22	42.2	21.88	81.2	22.61	21.45	-39	15,000	-0.26%
2020/12/21	3	20.17	45	20.87	20.75	-42	13,652	-0.31%
2020/12/18	16	20.26	2	20.25	20.30	14	13,650	0.10%
2020/12/17	13	20.41	0	0.00	20.40	13	13,776	0.09%
2020/12/16	2	20.60	12	20.68	20.65	-10	13,962	-0.07%
2020/12/15	74	20.48	12	21.05	20.55	62	14,724	0.42%
2020/12/14	37	20.24	99	20.39	20.65	-62	16,035	-0.39%
2020/12/11	16.9	20.26	30	20.58	20.25	-13.1	15,971	-0.08%
2020/12/10	67	20.55	64	20.60	20.40	3	16,052	0.02%
2020/12/09	29	20.55	22	20.53	20.45	7	16,208	0.04%
2020/12/08	54.1	20.55	33	20.50	20.50	21.1	16,748	0.13%
2020/12/07	30	20.60	85	20.72	20.65	-55	17,595	-0.31%
2020/12/04	9	20.44	9	20.40	20.65	0	18,007	0.00%
2020/12/03	6	19.83	4	19.91	19.85	2	18,221	0.01%
2020/12/02	21	19.77	0	20.00	19.75	21	18,883	0.11%
2020/12/01	39	19.87	35	20.09	20.20	4	18,815	0.02%
2020/11/30	17	20.16	0	0.00	19.90	17	18,901	0.09%
2020/11/27	58	19.96	2	20.13	19.85	56	18,820	0.30%
2020/11/26	4	20.11	9	20.15	20.20	-5	18,621	-0.03%
2020/11/25	30	20.16	2	20.10	20.10	28	18,576	0.15%
2020/11/24	83	20.26	4	20.63	20.20	79	18,379	0.43%
2020/11/23	29	20.58	26	20.54	20.90	3	17,947	0.02%
2020/11/20	28	19.41	18	19.45	19.80	10	17,494	0.06%
2020/11/19	2.1	19.05	2	19.10	19.00	0.1	17,286	0.00%
2020/11/18	9.1	19.13	18.1	19.09	19.00	-9	17,220	-0.05%
2020/11/17	11	18.85	10	19.04	19.10	1	17,149	0.01%
2020/11/16	50	18.81	50	18.79	18.70	0	17,023	0.00%
2020/11/13	28	19.46	54	19.32	19.25	-26	16,657	-0.16%
2020/11/12	74	20.00	49	19.62	19.60	25	16,513	0.15%
2020/11/11	76	19.93	14	20.11	20.00	62	16,366	0.38%
2020/11/10	18	19.08	14	19.15	19.10	4	15,820	0.03%
2020/11/09	36.1	19.02	11	19.14	19.10	25.1	15,591	0.16%
2020/11/06	10	19.01	20	18.87	19.00	-10	15,226	-0.07%
2020/11/05	9	18.30	2	18.40	18.30	7	14,840	0.05%
2020/11/04	4	18.59	17	18.29	18.10	-13	14,739	-0.09%
2020/11/03	52	18.29	18	18.62	18.60	34	14,574	0.23%
2020/11/02	2	17.93	24	17.97	17.95	-22	14,306	-0.15%
2020/10/30	0	0.00	4.1	17.75	17.65	-4.1	14,143	-0.03%
2020/10/29	7	17.94	14	17.70	17.95	-7	13,990	-0.05%
2020/10/28	25	18.42	31	18.22	18.20	-6	13,767	-0.04%
2020/10/27	21.2	18.53	14	18.46	18.50	7.2	13,405	0.05%
2020/10/26	44	17.92	22	18.01	17.95	22	12,908	0.17%
2020/10/23	6	17.15	97	17.20	17.15	-91	12,334	-0.74%
2020/10/22	2	16.90	5	17.05	17.15	-3	12,219	-0.02%
2020/10/21	6	16.75	6	16.76	16.85	0	12,048	0.00%
2020/10/20	9	16.62	0	0.00	16.60	9	11,987	0.08%
2020/10/19	9.2	16.57	2	16.55	16.60	7.2	11,907	0.06%
2020/10/16	102	16.82	103	16.90	16.45	-1	11,877	-0.01%	大買/大賣/
2020/10/15	3	16.50	5	16.55	16.65	-2	11,639	-0.02%
2020/10/14	0	0.00	30	16.40	16.40	-30	11,511	-0.26%
2020/10/13	24	16.68	54	16.21	16.25	-30	11,336	-0.26%
2020/10/12	20	16.08	9.3	16.07	16.20	10.7	10,910	0.10%
2020/10/08	10	16.30	0	0.00	16.35	10	10,878	0.09%
2020/10/07	1	16.45	1	16.35	16.45	0	10,815	0.00%
2020/10/06	11	16.39	2	16.40	16.50	9	10,738	0.08%
2020/10/05	16	16.14	1	16.25	16.25	15	10,644	0.14%
2020/09/30	12.1	15.70	0	0.00	15.70	12.1	10,605	0.11%
2020/09/29	13	15.63	1.5	15.85	15.85	11.5	10,589	0.11%
2020/09/28	10	16.15	2	15.98	16.00	8	10,516	0.08%
2020/09/25	1	15.50	0	0.00	15.60	1	10,431	0.01%
2020/09/24	12	16.34	23	16.04	16.00	-11	10,168	-0.11%
2020/09/23	19	16.32	3	17.15	16.25	16	9,913	0.16%
2020/09/22	16	16.82	9.4	16.95	17.00	6.6	9,673	0.07%
2020/09/21	3.4	17.39	11	17.11	17.10	-7.6	9,469	-0.08%
2020/09/18	47	17.53	30	17.43	17.50	17	9,205	0.18%
2020/09/17	60	17.39	75.1	17.46	17.55	-15.1	8,368	-0.18%
2020/09/16	16	16.04	9	16.05	16.20	7	6,853	0.10%
2020/09/15	15	16.19	2	16.03	16.25	13	6,847	0.19%
2020/09/14	9	16.11	15.1	15.77	15.90	-6.1	6,652	-0.09%
2020/09/11	76	17.00	87	16.42	16.20	-11	6,375	-0.17%
2020/09/10	34.1	16.73	67.2	17.04	17.20	-33.1	5,752	-0.58%
2020/09/09	47	16.17	15	16.13	16.15	32	4,808	0.67%
2020/09/08	15.1	15.10	4	15.11	15.30	11.1	4,004	0.28%
2020/09/07	22	15.11	23	15.25	15.25	-1	3,496	-0.03%
2020/09/03	1	13.80	8	13.30	13.80	-7	2,682	-0.26%
2020/09/02	9	13.44	3	13.20	13.45	6	2,510	0.24%
2020/09/01	0	0.00	1	13.10	13.10	-1	2,435	-0.04%
2020/08/28	1	12.80	0	0.00	12.90	1	2,420	0.04%
2020/08/27	0	0.00	1	12.80	12.80	-1	2,448	-0.04%
2020/08/21	3	12.50	0	0.00	12.75	3	2,403	0.12%
2020/08/20	0.1	12.45	5	12.70	12.35	-4.9	2,368	-0.21%
2020/08/17	0	0.00	1	13.25	13.35	-1	2,223	-0.04%
2020/08/11	5	12.20	0	0.00	12.20	5	2,127	0.23%
2020/07/31	2	11.40	0	0.00	11.50	2	2,149	0.09%
2020/07/30	1	11.40	0	0.00	11.45	1	2,188	0.05%
2020/07/28	0	0.00	1	11.35	11.20	-1	2,231	-0.04%
2020/07/27	0.1	11.45	10	11.75	11.45	-9.9	2,272	-0.44%
2020/07/21	10	12.55	1	12.40	12.55	9	2,283	0.39%
2020/07/13	0	0.00	2	12.45	12.50	-2	2,390	-0.08%
2020/06/29	0.1	12.35	0	0.00	12.20	0.1	2,509	0.00%
2020/06/22	1	12.70	4	12.53	12.60	-3	2,547	-0.12%
2020/06/10	5	12.49	0	0.00	12.45	5	2,681	0.19%
2020/06/08	0	0.00	2	12.40	12.50	-2	2,713	-0.07%
2020/06/05	1	12.30	0	0.00	12.35	1	2,686	0.04%
2020/06/03	0	0.00	2	12.25	12.30	-2	2,663	-0.08%
2020/05/27	0	0.00	10	11.95	11.95	-10	2,596	-0.39%
2020/05/18	10	11.80	5	11.90	11.80	5	2,409	0.21%
2020/05/15	0	11.80	0	0.00	11.85	0	2,397	0.00%
2020/05/13	0	12.00	0	0.00	12.05	0	2,390	0.00%
2020/05/11	0	0.00	5	12.13	12.15	-5	2,353	-0.21%
2020/05/08	5	12.15	0	0.00	12.15	5	2,336	0.21%
2020/05/04	1	12.10	0	0.00	12.15	1	2,268	0.04%
2020/04/29	0	0.00	10	12.05	12.10	-10	2,217	-0.45%
2020/04/28	1	11.95	0	0.00	11.95	1	2,210	0.05%
2020/04/27	4	12.00	10	12.00	12.05	-6	2,235	-0.27%
2020/04/23	16	11.84	0	0.00	11.80	16	2,168	0.74%
2020/04/22	4	10.91	3	10.65	11.00	1	2,081	0.05%
2020/04/17	0	0.00	18	11.55	11.45	-18	2,022	-0.89%
2020/04/16	1	11.30	0	0.00	11.30	1	1,987	0.05%
2020/04/15	15	11.38	0	0.00	11.45	15	1,974	0.76%
2020/04/10	2	10.70	1	10.85	10.95	1	1,922	0.05%
2020/03/23	3	8.11	0	0.00	8.25	3	1,763	0.17%
2020/03/20	2	8.73	0	0.00	8.73	2	1,761	0.11%
2020/03/16	2	10.03	0	0.00	10.00	2	1,754	0.11%
2020/03/13	2	9.98	8	10.05	10.45	-6	1,793	-0.33%
2020/03/09	1	11.75	0	0.00	11.65	1	1,639	0.06%
2020/02/26	0	0.00	1	12.05	12.15	-1	1,593	-0.06%
2020/02/10	0	0.00	2	12.25	12.25	-2	1,855	-0.11%
2020/02/05	1	12.35	5	12.35	12.35	-4	2,088	-0.19%
2020/02/03	6	12.63	0	0.00	12.30	6	2,168	0.28%
2020/01/30	7	12.98	0	0.00	12.55	7	2,176	0.32%
2019/12/26	0	0.00	1	13.80	13.95	-1	2,080	-0.05%
2019/12/23	0	0.00	4	14.05	13.95	-4	2,102	-0.19%
2019/12/19	2	14.20	3	14.27	14.25	-1	2,079	-0.05%
2019/12/18	9	14.54	0	0.00	14.50	9	2,049	0.44%
2019/12/17	7	14.50	3	14.45	14.50	4	2,011	0.20%
2019/12/16	0	0.00	1	14.20	14.25	-1	1,936	-0.05%
2019/12/05	0	0.00	2	13.55	13.55	-2	2,030	-0.10%
2019/11/26	2	13.60	0	0.00	13.50	2	2,134	0.09%
2019/11/08	3	14.03	0	0.00	14.00	3	2,220	0.14%
2019/11/06	1	13.75	1	13.75	14.00	0	2,083	0.00%
2019/11/04	0	0.00	0.7	13.80	13.90	-0.7	1,954	-0.03%
2019/10/23	1	12.80	0	0.00	12.75	1	1,708	0.06%
2019/09/16	12	14.03	10	13.80	13.55	2	1,520	0.13%
2019/09/12	0	0.00	1	12.85	13.10	-1	1,298	-0.08%
2019/08/23	1	12.45	0	0.00	12.60	1	970	0.10%
2019/07/29	0	0.00	1	12.05	12.10	-1	817	-0.12%
2019/07/25	1	11.85	0	0.00	11.80	1	797	0.13%
2019/07/17	0	0.00	1	12.15	12.15	-1	774	-0.13%
2019/07/08	1	12.10	0	0.00	12.05	1	798	0.13%
2019/07/03	0	0.00	1	12.10	12.05	-1	806	-0.12%
2019/03/27	1	12.00	0	0.00	12.00	1	737	0.14%
2019/02/13	0	0.00	3	12.30	12.40	-3	753	-0.40%
2019/02/11	0	0.00	0	11.90	11.85	0	721	0.00%
2019/01/24	0	0.00	1	11.85	11.70	-1	744	-0.13%
2019/01/23	0	0.00	1	11.80	11.85	-1	742	-0.13%
2019/01/16	1	11.75	0	0.00	11.80	1	767	0.13%
2019/01/03	3	11.68	0	0.00	11.65	3	853	0.35%
2018/12/20	1	11.90	0	0.00	11.90	1	905	0.11%
2018/12/19	1	11.95	0	0.00	12.00	1	905	0.11%
2018/12/10	1	12.10	0	0.00	12.15	1	962	0.10%
2018/11/30	1	12.30	0	0.00	11.70	1	931	0.11%
2018/11/08	0	0.00	2	12.63	12.60	-2	847	-0.24%
2018/11/06	2	12.40	0	0.00	12.50	2	846	0.24%
2018/10/16	1	12.45	0	0.00	12.35	1	773	0.13%
2018/10/12	1	12.40	0	0.00	12.70	1	748	0.13%
2018/10/11	2	12.58	0	0.00	12.40	2	744	0.27%
2018/09/10	2	13.63	0	0.00	13.60	2	674	0.30%
2018/09/07	2	13.70	0	0.00	13.70	2	660	0.30%
2018/09/06	1	13.70	0	0.00	13.70	1	659	0.15%
2018/09/04	1	13.75	0	0.00	13.85	1	686	0.15%
2018/09/03	1	13.75	0	0.00	13.75	1	699	0.14%
2018/08/15	1	13.70	1	13.70	13.70	0	776	0.00%
2018/07/20	0	0.00	3	14.00	14.00	-3	932	-0.32%
2018/06/08	1	14.80	0	0.00	14.80	1	1,088	0.09%
2018/05/29	0	0.00	1	14.70	14.65	-1	1,092	-0.09%
2018/04/16	0	14.75	0	0.00	14.80	0	1,808	0.00%
2018/04/12	0	0.00	3	14.80	14.90	-3	1,897	-0.16%
2018/04/02	0	0.00	0	14.55	14.60	0	2,110	0.00%
2018/03/31	1	14.55	0	0.00	14.55	1	2,302	0.04%
2018/03/23	0	14.65	50	14.55	14.60	-50	2,683	-1.86%
2018/03/21	10	14.85	0	0.00	14.80	10	2,733	0.37%
2018/03/12	0	0.00	10	15.20	15.20	-10	3,213	-0.31%
2018/03/08	10	14.90	0	0.00	14.85	10	3,337	0.30%
2018/03/02	20	15.05	0	0.00	15.00	20	3,570	0.56%
2018/02/27	30	15.20	0	0.00	15.30	30	3,584	0.84%
2018/02/06	2	14.60	7	14.44	14.55	-5	3,611	-0.14%
2018/01/22	0	0.00	5	15.80	15.85	-5	3,632	-0.14%
2018/01/19	5	15.95	10	15.95	15.90	-5	3,588	-0.14%
2018/01/10	5	16.85	0	0.00	16.70	5	3,365	0.15%
2018/01/02	0	0.00	2	16.45	16.50	-2	2,973	-0.07%