台達化 (1309)-國泰-台南券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
16.00
漲跌
--
漲幅
0.00%
成交量
597張
產業
上市塑膠類股
530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

台達化 (1309)籌碼相關－國泰-台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-台南券商分點個股進出
國泰-台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
2024/12/03	0	16.00	0.2	16.10	16.00	-0.2	3,367	-0.01%
2024/12/02	1.4	15.92	1	15.95	16.00	0.4	3,373	0.01%
2024/11/29	1.2	16.07	0	0.00	16.15	1.2	3,373	0.04%
2024/11/27	0.3	16.33	0	0.00	16.15	0.3	3,453	0.01%
2024/11/26	0.3	16.48	0	0.00	16.35	0.3	3,459	0.01%
2024/11/25	0.1	16.45	0	0.00	16.55	0.1	3,464	0.00%
2024/11/22	1.3	16.44	1	16.60	16.20	0.3	3,504	0.01%
2024/11/21	3.2	16.35	0	0.00	16.35	3.2	3,558	0.09%
2024/11/20	1.2	16.62	0.6	16.70	16.50	0.6	3,624	0.02%
2024/11/19	1.1	16.66	2	16.70	16.75	-0.9	3,639	-0.03%
2024/11/18	6.4	16.95	0	0.00	16.90	6.4	3,633	0.18%
2024/11/15	0.4	16.78	0	0.00	16.70	0.4	3,624	0.01%
2024/11/14	1.4	16.68	0	0.00	16.45	1.4	3,618	0.04%
2024/11/13	0.5	16.97	0	0.00	16.90	0.5	3,606	0.01%
2024/11/12	5.5	17.20	0	17.30	17.15	5.5	3,591	0.15%
2024/11/11	1.3	17.79	0	0.00	17.70	1.3	3,573	0.04%
2024/11/08	3.2	19.00	2.2	18.80	18.25	1	3,564	0.03%
2024/11/07	0.2	19.25	1	19.05	19.15	-0.8	3,536	-0.02%
2024/11/06	0.2	18.48	0	0.00	18.55	0.2	3,502	0.00%
2024/11/05	0.1	18.55	0.3	18.55	18.55	-0.2	3,521	-0.01%
2024/11/04	0.1	18.45	0	18.70	18.60	0	3,552	0.00%
2024/11/01	3.4	18.47	0	0.00	18.65	3.4	3,594	0.09%
2024/10/30	0.3	18.23	0.1	18.30	18.15	0.2	3,626	0.00%
2024/10/29	1.2	18.18	6	18.48	18.15	-4.8	3,653	-0.13%
2024/10/28	6	18.89	1.1	18.66	18.95	4.9	3,640	0.14%
2024/10/25	0	0.00	1	18.55	18.65	-1	3,643	-0.03%
2024/10/24	1	18.90	3	18.68	18.55	-2	3,671	-0.05%
2024/10/23	5	18.91	5.1	19.00	18.75	-0.1	3,705	0.00%
2024/10/22	2	18.55	7	18.56	18.65	-5	3,717	-0.13%
2024/10/21	7	18.86	6	18.88	18.90	1	3,724	0.03%
2024/10/18	4.2	18.67	4.2	18.82	18.85	-0.1	3,765	0.00%
2024/10/17	2	18.63	1	18.40	18.65	1	3,815	0.03%
2024/10/16	0.5	18.38	0	0.00	18.20	0.5	3,853	0.01%
2024/10/15	1	18.52	0	0.00	18.40	1	3,857	0.03%
2024/10/14	0	0.00	2	18.85	19.00	-2	3,913	-0.05%
2024/10/11	3	18.70	1	18.75	18.60	2	4,074	0.05%
2024/10/09	10.5	18.75	0.4	18.75	18.65	10.1	4,123	0.25%
2024/10/08	10.7	20.77	9	20.81	20.00	1.7	3,978	0.04%
2024/10/07	1.7	20.93	3	21.23	21.60	-1.3	3,883	-0.03%
2024/10/04	25	21.72	21	21.80	21.40	4	3,819	0.10%
2024/10/01	19.4	21.33	13.4	21.30	21.70	6.1	3,751	0.16%
2024/09/30	78.3	21.97	122.2	21.86	21.70	-43.9	3,664	-1.20%	大賣/
2024/09/27	50.4	20.93	7.9	21.26	21.60	42.5	3,151	1.35%
2024/09/26	4	19.95	9.5	19.78	19.65	-5.5	2,975	-0.18%
2024/09/25	3.5	19.41	3	19.47	19.75	0.5	2,943	0.02%
2024/09/24	1	18.50	3	18.77	18.90	-2	2,919	-0.07%
2024/09/23	0	0.00	8.6	19.42	18.85	-8.6	2,955	-0.29%
2024/09/20	18	19.11	4.2	19.20	19.35	13.8	2,970	0.46%
2024/09/19	6	19.40	5	19.30	19.35	1	3,011	0.03%
2024/09/18	4	19.94	18.2	20.12	19.60	-14.2	3,161	-0.45%
2024/09/16	1	19.30	11.6	19.95	19.50	-10.6	3,256	-0.33%
2024/09/13	7.3	18.89	6.5	19.04	19.20	0.8	3,218	0.02%
2024/09/12	2	18.43	1	18.30	18.50	1	3,104	0.03%
2024/09/11	3	17.80	0	0.00	17.80	3	3,052	0.10%
2024/09/10	0	16.56	0	0.00	16.50	0	3,012	0.00%
2024/09/09	0.1	16.13	0	0.00	16.50	0.1	2,992	0.00%
2024/09/06	0.1	16.00	0	0.00	16.00	0.1	2,966	0.00%
2024/09/05	5.6	16.12	0	0.00	15.95	5.6	2,959	0.19%
2024/09/04	0.4	16.67	0	0.00	16.35	0.4	2,945	0.01%
2024/09/03	12.2	17.82	3	17.43	17.40	9.2	2,925	0.31%
2024/09/02	0.1	18.11	0.4	18.05	17.85	-0.2	2,925	-0.01%
2024/08/30	13.6	18.23	2	18.40	18.20	11.6	2,918	0.40%
2024/08/29	3	18.35	3.8	18.33	18.40	-0.8	2,906	-0.03%
2024/08/28	3.2	17.90	5	18.00	18.05	-1.8	2,833	-0.06%
2024/08/27	2	17.65	3.5	17.88	18.10	-1.5	2,826	-0.05%
2024/08/26	3.1	18.50	10	18.44	17.90	-6.9	2,826	-0.25%
2024/08/23	9.1	18.23	7	17.98	18.10	2.1	2,780	0.08%
2024/08/22	2.2	18.11	10.5	17.19	18.15	-8.2	2,717	-0.30%
2024/08/20	0.1	17.37	1	17.15	17.15	-0.9	2,628	-0.03%
2024/08/19	0	17.45	2	17.40	17.45	-2	2,627	-0.08%
2024/08/16	0	0.00	0.5	17.50	17.30	-0.5	2,627	-0.02%
2024/08/15	0.1	17.30	0	0.00	17.20	0.1	2,629	0.00%
2024/08/14	0	0.00	0.2	17.31	17.45	-0.2	2,633	-0.01%
2024/08/13	0.4	16.74	0	0.00	17.20	0.4	2,657	0.01%
2024/08/12	0.1	16.80	0	0.00	16.95	0.1	2,658	0.00%
2024/08/09	0.1	16.30	1.2	16.33	16.25	-1.1	2,641	-0.04%
2024/08/08	10.8	15.83	0	0.00	16.05	10.8	2,651	0.41%
2024/08/07	0.8	16.35	0	0.00	16.15	0.8	2,644	0.03%
2024/08/06	1.1	15.29	5.6	15.95	16.05	-4.5	2,626	-0.17%
2024/08/05	0.4	16.24	10	16.10	16.10	-9.6	2,597	-0.37%
2024/08/02	0.5	18.20	4	17.75	17.80	-3.5	2,554	-0.14%
2024/08/01	1	18.30	0	0.00	18.65	1	2,516	0.04%
2024/07/31	0.3	18.37	0.1	18.60	18.25	0.2	2,486	0.01%
2024/07/30	0	18.45	0.4	18.62	18.70	-0.4	2,465	-0.01%
2024/07/29	0.5	19.15	0	0.00	19.00	0.5	2,437	0.02%
2024/07/26	8.1	19.29	17	19.28	18.75	-9	2,402	-0.37%
2024/07/23	10.2	18.90	4.3	19.10	19.15	5.9	2,362	0.25%
2024/07/22	0	18.81	0	0.00	19.00	0	2,327	0.00%
2024/07/19	5.1	19.20	25	19.12	19.15	-19.9	2,299	-0.87%
2024/07/18	13.1	19.99	24.2	20.03	19.80	-11.1	2,235	-0.50%
2024/07/17	4.3	19.73	21.2	19.92	19.70	-16.9	2,157	-0.78%
2024/07/16	13	19.58	14.2	19.42	19.35	-1.2	2,101	-0.06%
2024/07/15	6	19.59	14.7	19.64	19.70	-8.7	2,077	-0.42%
2024/07/12	27	19.27	22	19.51	19.60	5	1,985	0.25%
2024/07/11	24.1	18.86	19	18.55	18.90	5.1	1,799	0.28%
2024/07/10	5	17.54	1	17.50	17.50	4	1,707	0.23%
2024/07/09	11.6	17.51	0	0.00	17.50	11.6	1,703	0.68%
2024/07/08	8.6	18.12	3.4	18.12	17.90	5.3	1,686	0.31%
2024/07/05	6.3	17.80	2	17.80	17.85	4.3	1,636	0.26%
2024/07/04	6	17.83	6	17.79	17.75	0	1,608	0.00%
2024/07/03	7.1	17.69	1	17.70	17.70	6.1	1,610	0.38%
2024/07/02	2.3	17.78	37	17.17	17.85	-34.7	1,594	-2.18%
2024/07/01	6.2	17.30	0	0.00	17.30	6.2	1,537	0.40%
2024/06/28	9.3	17.70	1.6	17.69	17.60	7.7	1,508	0.51%
2024/06/27	23.5	17.75	3.5	17.92	17.55	19.9	1,467	1.36%
2024/06/26	15.2	18.56	11.5	18.54	18.45	3.7	1,399	0.27%
2024/06/25	38.2	18.54	28.5	18.67	18.90	9.6	1,344	0.72%
2024/06/24	83.4	18.86	69.1	18.78	19.00	14.3	1,247	1.15%
2024/06/21	41.8	17.58	21.8	17.49	18.10	20	1,024	1.95%
2024/06/20	7	16.33	15	16.38	16.70	-8	803	-1.00%
2024/06/19	0.2	15.28	10	15.23	15.20	-9.8	708	-1.38%
2024/06/18	1.1	15.44	1	15.40	15.35	0.1	707	0.01%
2024/06/17	0.3	15.50	0	0.00	15.50	0.3	716	0.04%
2024/06/14	0.5	15.30	0	0.00	15.40	0.5	718	0.07%
2024/06/13	0.6	15.28	5	15.25	15.25	-4.4	719	-0.61%
2024/06/12	1.3	15.30	0	0.00	15.20	1.3	729	0.18%
2024/06/11	2.7	15.46	0	0.00	15.35	2.7	729	0.36%
2024/06/07	0.4	15.38	0	0.00	15.40	0.4	730	0.05%
2024/06/06	0.5	15.12	0	0.00	15.05	0.5	730	0.06%
2024/06/05	1.5	15.35	0	0.00	15.20	1.5	729	0.20%
2024/06/04	0.7	15.47	0	0.00	15.40	0.7	746	0.10%
2024/06/03	0.9	15.76	0	0.00	15.65	0.9	745	0.13%
2024/05/31	0.1	16.01	0	0.00	15.90	0.1	743	0.01%
2024/05/30	1.3	15.95	0	0.00	15.95	1.3	742	0.18%
2024/05/29	1	15.80	2	15.80	15.90	-1	733	-0.14%
2024/05/28	0.1	15.71	2	15.80	15.85	-1.9	730	-0.26%
2024/05/27	1.7	15.26	0	0.00	15.45	1.7	725	0.24%
2024/05/24	0.5	15.40	0	0.00	15.35	0.5	722	0.07%
2024/05/23	2.3	15.62	0	0.00	15.50	2.3	720	0.32%
2024/05/22	0.7	16.10	3	16.15	15.95	-2.3	714	-0.32%
2024/05/21	1.6	15.94	0	0.00	15.90	1.6	715	0.22%
2024/05/20	0.1	16.21	0	0.00	16.20	0.1	708	0.02%
2024/05/17	1.3	16.33	0	0.00	16.30	1.3	709	0.18%
2024/05/16	0.3	15.74	0	0.00	15.75	0.3	699	0.04%
2024/05/15	0.2	15.74	0	0.00	15.70	0.2	696	0.03%
2024/05/14	2.3	15.92	1	15.75	15.70	1.3	693	0.19%
2024/05/13	5.4	15.51	4	15.66	15.65	1.4	671	0.21%
2024/05/10	0.2	15.23	0	0.00	15.25	0.2	650	0.03%
2024/05/09	0.3	15.20	0	0.00	15.20	0.3	644	0.04%
2024/05/08	2.5	14.97	0	0.00	15.05	2.5	652	0.38%
2024/05/07	1.4	14.98	0	15.05	15.10	1.4	656	0.21%
2024/05/06	0.4	15.26	0.3	15.25	15.20	0.1	688	0.02%
2024/05/03	1.2	15.45	0	0.00	15.35	1.2	701	0.18%
2024/05/02	0.3	15.39	0	0.00	15.40	0.3	695	0.05%
2024/04/30	0.6	15.51	0	0.00	15.40	0.6	695	0.08%
2024/04/29	1.2	15.38	0	0.00	15.60	1.2	694	0.17%
2024/04/26	0.5	15.24	1	15.25	15.10	-0.5	685	-0.07%
2024/04/25	0.3	15.32	0	15.30	15.20	0.3	686	0.04%
2024/04/24	0.1	15.41	0	0.00	15.30	0.1	701	0.01%
2024/04/23	0.3	15.47	0	0.00	15.30	0.3	717	0.04%
2024/04/22	0.1	15.41	0	0.00	15.45	0.1	729	0.02%
2024/04/19	4.5	14.98	1	14.85	15.10	3.5	725	0.49%
2024/04/18	0.2	15.30	0	0.00	15.35	0.2	708	0.03%
2024/04/17	0.1	15.31	0	0.00	15.30	0.1	709	0.02%
2024/04/16	0.5	15.41	0	0.00	15.30	0.5	713	0.07%
2024/04/15	0	15.88	0	0.00	15.80	0	707	0.01%
2024/04/12	0.1	15.70	0.2	15.80	15.65	-0.1	704	-0.01%
2024/04/11	0.3	15.94	0	0.00	15.80	0.3	701	0.04%
2024/04/10	0.1	16.20	0	0.00	16.15	0.1	699	0.01%
2024/04/09	0.2	15.95	0	16.05	16.15	0.2	697	0.02%
2024/04/08	0.1	15.50	0	15.70	15.60	0.1	678	0.01%
2024/04/03	0.1	15.62	0	15.60	15.50	0	679	0.00%
2024/04/02	0.6	15.73	0	0.00	15.70	0.6	681	0.09%
2024/04/01	0.1	15.75	0	0.00	15.80	0.1	681	0.02%
2024/03/29	0.1	15.45	0	0.00	15.50	0.1	682	0.01%
2024/03/28	0.3	15.33	0	0.00	15.30	0.3	689	0.04%
2024/03/27	1.2	15.45	0	0.00	15.50	1.2	695	0.17%
2024/03/26	0.4	15.56	0	0.00	15.60	0.4	693	0.06%
2024/03/25	0.4	15.32	0	0.00	15.40	0.4	685	0.05%
2024/03/22	2.5	15.21	0	0.00	15.25	2.5	686	0.36%
2024/03/21	0.4	15.20	0	0.00	15.25	0.4	688	0.05%
2024/03/20	0.6	15.17	0	0.00	15.15	0.6	700	0.08%
2024/03/19	0	15.55	0	0.00	15.50	0	692	0.00%
2024/03/18	1.6	15.12	0	0.00	15.25	1.6	686	0.24%
2024/03/15	2	15.29	0	0.00	15.20	2	687	0.29%
2024/03/14	0.2	15.58	0	0.00	15.50	0.2	674	0.03%
2024/03/13	0.7	15.47	0	0.00	15.45	0.7	672	0.10%
2024/03/12	0.6	15.77	10.1	15.70	15.75	-9.5	667	-1.43%
2024/03/11	1.1	15.53	0	0.00	15.45	1.1	666	0.16%
2024/03/08	6.1	15.54	0	0.00	15.55	6.1	656	0.93%
2024/03/07	0.5	16.17	0	0.00	16.10	0.5	643	0.07%
2024/03/06	2.4	16.26	0	0.00	16.25	2.4	640	0.38%
2024/03/05	0.3	16.28	0.1	16.20	16.20	0.2	642	0.04%
2024/03/04	6.3	16.36	0	0.00	16.35	6.3	635	0.99%
2024/03/01	0	16.90	0	0.00	16.70	0	624	0.00%
2024/02/29	0.4	16.77	0	0.00	16.80	0.4	621	0.06%
2024/02/27	0.4	16.98	0.3	17.15	16.75	0.1	617	0.02%
2024/02/26	0	17.15	1	17.15	17.10	-1	613	-0.16%
2024/02/23	1	17.20	0	0.00	17.05	1	616	0.16%
2024/02/22	0.2	17.37	0	0.00	17.25	0.2	613	0.03%
2024/02/21	1.4	17.51	9.2	17.65	17.55	-7.8	606	-1.28%
2024/02/20	6.9	17.54	1	17.45	17.50	5.9	601	0.97%
2024/02/19	1.2	17.36	3	17.37	17.60	-1.8	594	-0.31%
2024/02/16	7.1	16.92	1	16.90	16.95	6.1	573	1.06%
2024/02/15	0.2	16.38	0	0.00	16.30	0.2	562	0.03%
2024/02/05	1.4	16.63	1.7	16.60	16.60	-0.3	562	-0.05%
2024/02/02	1.3	16.76	5	16.80	16.75	-3.7	560	-0.67%
2024/02/01	1.2	16.79	1	16.75	16.75	0.2	556	0.04%
2024/01/31	0.4	16.97	20	16.85	16.70	-19.6	551	-3.56%
2024/01/30	4.5	16.87	6	16.72	16.85	-1.5	536	-0.29%
2024/01/29	4.3	16.88	6	16.91	16.90	-1.7	530	-0.32%
2024/01/26	22.2	16.14	2.3	15.82	16.05	19.9	486	4.09%
2024/01/25	0	15.51	0	0.00	15.40	0	464	0.01%
2024/01/24	1.7	15.53	0	0.00	15.50	1.7	467	0.36%
2024/01/23	1.5	15.36	1	15.20	15.30	0.5	467	0.11%
2024/01/22	0.2	15.30	0	0.00	15.25	0.2	463	0.04%
2024/01/19	0.7	15.19	0	0.00	15.25	0.7	459	0.15%
2024/01/18	2.7	15.20	0	0.00	15.00	2.7	454	0.60%
2024/01/17	9.3	15.48	0.2	15.45	15.30	9.1	436	2.08%
2024/01/16	17.9	15.84	0.9	15.98	15.75	17	421	4.03%
2024/01/15	4	16.11	0.8	16.17	16.10	3.2	406	0.78%
2024/01/12	0.4	16.26	0	0.00	16.10	0.4	404	0.10%
2024/01/11	0.7	16.30	1	16.15	16.15	-0.3	417	-0.08%
2024/01/10	4.6	16.23	0.8	16.32	16.15	3.8	470	0.81%
2024/01/09	1.5	16.35	0	0.00	16.30	1.5	470	0.31%
2024/01/08	1	16.71	0.1	16.65	16.55	0.9	471	0.20%
2024/01/05	0.3	16.50	1	16.40	16.45	-0.7	467	-0.14%
2024/01/04	1.1	16.40	1	16.45	16.40	0.1	470	0.02%
2024/01/03	3.7	16.39	0	0.00	16.40	3.7	477	0.77%
2024/01/02	0.4	16.65	0	0.00	16.50	0.4	473	0.09%
2023/12/29	1	16.53	0	0.00	16.45	1	473	0.22%
2023/12/28	0.9	16.56	0	0.00	16.40	0.9	476	0.18%
2023/12/27	0.3	16.58	0	0.00	16.50	0.3	473	0.06%
2023/12/26	1.1	16.55	1	16.50	16.60	0.1	470	0.03%
2023/12/25	2.1	16.49	0	0.00	16.40	2.1	465	0.44%
2023/12/22	1.6	16.72	0	0.00	16.70	1.6	458	0.36%
2023/12/21	1.3	16.89	0	0.00	16.85	1.3	448	0.30%
2023/12/20	3.2	16.92	20	16.90	17.05	-16.8	440	-3.82%
2023/12/19	1.2	16.86	1	16.70	16.70	0.2	433	0.05%
2023/12/18	2.2	17.17	1	17.25	16.90	1.2	428	0.28%
2023/12/15	0.8	17.05	0	0.00	17.10	0.8	420	0.18%
2023/12/14	0.1	16.72	0	0.00	16.65	0.1	404	0.02%
2023/12/13	0.5	16.66	0.1	16.65	16.55	0.4	400	0.10%
2023/12/12	0.4	16.71	13.8	16.61	16.55	-13.4	402	-3.32%
2023/12/11	1.1	16.87	0	0.00	16.70	1.1	399	0.27%
2023/12/08	0.1	17.04	11	17.00	16.90	-10.9	401	-2.71%
2023/12/07	0.4	17.23	0.2	17.30	17.00	0.2	400	0.06%
2023/12/06	0.1	17.30	1	17.25	17.25	-0.9	412	-0.23%
2023/12/05	0.4	17.44	1	17.30	17.25	-0.6	420	-0.15%
2023/12/04	0.3	17.45	9	17.36	17.45	-8.7	418	-2.08%
2023/12/01	0	17.20	0	0.00	17.25	0	415	0.00%
2023/11/30	0.3	17.18	0.5	17.10	17.20	-0.2	417	-0.05%
2023/11/29	0	17.15	15	17.12	17.15	-15	417	-3.59%
2023/11/28	0.4	17.17	0	0.00	17.20	0.4	417	0.08%
2023/11/27	0.1	17.12	3	17.17	17.10	-2.9	418	-0.70%
2023/11/24	0.6	17.36	0	0.00	17.20	0.6	421	0.14%
2023/11/22	0.2	17.38	0	0.00	17.45	0.2	417	0.04%
2023/11/21	0.3	17.32	0	0.00	17.25	0.3	417	0.08%
2023/11/20	0.1	17.20	0	0.00	17.25	0.1	417	0.03%
2023/11/17	0.1	17.19	0	0.00	17.20	0.1	419	0.03%
2023/11/16	0.2	17.01	0	0.00	17.10	0.2	427	0.04%
2023/11/15	0.1	16.65	0	0.00	16.85	0.1	424	0.03%
2023/11/14	2.3	16.29	0	0.00	16.35	2.3	420	0.55%
2023/11/13	6.2	16.22	0.7	16.40	16.20	5.5	422	1.29%
2023/11/10	0.3	16.78	0	0.00	16.60	0.3	432	0.07%
2023/11/09	0.2	16.88	0	0.00	16.80	0.2	452	0.05%
2023/11/08	0.2	16.96	0	0.00	16.85	0.2	464	0.05%
2023/11/07	0.3	17.02	0	0.00	16.90	0.3	469	0.06%
2023/11/06	0.3	17.00	2	17.00	17.00	-1.7	474	-0.37%
2023/11/03	0.5	16.93	8	16.95	17.00	-7.5	473	-1.59%
2023/11/02	0.1	16.70	2	16.60	16.70	-1.9	479	-0.39%
2023/11/01	0	16.60	0	0.00	16.45	0	484	0.01%
2023/10/31	0.2	16.79	0	0.00	16.50	0.2	495	0.03%
2023/10/30	0.1	16.95	0	0.00	16.90	0.1	544	0.02%
2023/10/27	0.2	16.92	0	0.00	16.80	0.2	558	0.04%
2023/10/26	0.1	16.86	0	0.00	16.75	0.1	578	0.02%
2023/10/25	0.4	16.95	0	0.00	16.95	0.4	581	0.06%
2023/10/24	0.1	16.91	0	0.00	16.80	0.1	590	0.02%
2023/10/23	0	17.05	0	0.00	16.85	0	596	0.00%
2023/10/20	0.1	16.90	0	0.00	16.95	0.1	599	0.01%
2023/10/19	0.1	16.95	0	0.00	17.15	0.1	600	0.02%
2023/10/18	3.9	16.64	0	0.00	16.75	3.9	595	0.66%
2023/10/17	0.4	17.28	2	17.25	17.10	-1.6	551	-0.28%
2023/10/13	0.1	17.40	0	0.00	17.30	0.1	566	0.01%
2023/10/12	0.1	17.32	0.1	17.42	17.45	0	573	0.01%
2023/10/11	3.1	17.30	0	0.00	17.40	3.1	576	0.54%
2023/10/06	0.1	17.31	0	0.00	17.30	0.1	576	0.02%
2023/10/05	2.4	17.19	0	0.00	17.15	2.4	583	0.41%
2023/10/04	0.8	17.31	0	0.00	17.15	0.8	584	0.15%
2023/10/03	0.1	17.62	0	0.00	17.70	0.1	585	0.02%
2023/10/02	0.2	17.83	0	0.00	17.90	0.2	602	0.03%
2023/09/28	1.2	17.62	0	0.00	17.80	1.2	607	0.19%
2023/09/27	0	17.65	0	0.00	17.60	0	614	0.00%
2023/09/26	0	17.85	0	0.00	17.75	0	616	0.00%
2023/09/25	0	17.95	0	0.00	17.90	0	623	0.00%
2023/09/22	0.1	17.95	0	0.00	17.90	0.1	625	0.02%
2023/09/21	0.2	17.94	0	0.00	17.80	0.2	626	0.03%
2023/09/20	0	18.26	0	0.00	18.20	0	628	0.01%
2023/09/15	0.6	18.25	0	0.00	18.10	0.6	646	0.10%
2023/09/14	0	18.30	0	0.00	18.30	0	644	0.00%
2023/09/13	0	18.35	0	0.00	18.25	0	648	0.00%
2023/09/08	5	17.70	4	17.98	18.20	1	650	0.16%
2023/09/07	0.1	17.59	0	17.70	17.45	0.1	641	0.01%
2023/09/06	2.4	17.55	0	0.00	17.55	2.4	642	0.37%
2023/09/05	1.2	17.82	0	0.00	17.85	1.2	641	0.19%
2023/09/04	0.1	17.79	0	0.00	17.85	0.1	638	0.01%
2023/09/01	0	17.65	0	0.00	17.60	0	633	0.01%
2023/08/31	1.2	17.53	0	0.00	17.50	1.2	634	0.19%
2023/08/30	0	17.35	0	0.00	17.50	0	646	0.00%
2023/08/29	0.1	17.16	1	17.10	17.20	-0.9	648	-0.14%
2023/08/28	0.3	17.17	0	0.00	17.10	0.3	649	0.05%
2023/08/25	0.1	17.05	0	0.00	17.15	0.1	652	0.02%
2023/08/24	0.4	17.03	0	0.00	16.95	0.4	648	0.06%
2023/08/23	0.4	16.84	1.1	16.86	16.80	-0.7	657	-0.11%
2023/08/22	1.6	16.83	0.9	16.92	16.80	0.7	657	0.10%
2023/08/21	2.4	17.23	0	0.00	17.20	2.4	651	0.36%
2023/08/18	0.4	17.58	0	0.00	17.45	0.4	649	0.07%
2023/08/17	1.6	17.09	0.1	17.30	17.30	1.5	649	0.23%
2023/08/16	2.8	17.19	3	17.30	17.10	-0.2	644	-0.03%
2023/08/15	7.8	17.85	0	0.00	17.85	7.8	627	1.24%
2023/08/14	3.9	18.66	0	0.00	18.35	3.9	609	0.64%
2023/08/11	0.2	19.25	0	0.00	19.20	0.2	605	0.04%
2023/08/10	0.4	19.34	1	19.35	19.20	-0.6	604	-0.10%
2023/08/09	2.2	19.51	0	0.00	19.50	2.2	600	0.37%
2023/08/08	5.4	19.49	0	19.65	19.60	5.4	597	0.90%
2023/08/07	0.4	19.97	0	0.00	19.90	0.4	596	0.07%
2023/08/04	0.3	19.97	5	19.95	19.95	-4.7	591	-0.80%
2023/08/02	6	20.71	2.2	20.83	20.30	3.8	578	0.66%
2023/08/01	11	20.27	0	0.00	20.30	11	531	2.07%
2023/07/31	7	19.71	1	20.00	20.05	6	528	1.14%
2023/07/28	0.3	19.80	0	0.00	19.65	0.3	512	0.07%
2023/07/27	0.3	19.65	0	0.00	19.65	0.3	513	0.06%
2023/07/26	0.2	19.90	1	19.70	19.75	-0.8	508	-0.16%
2023/07/25	0.1	19.70	0	0.00	19.70	0.1	512	0.03%
2023/07/24	0.1	19.79	0	0.00	19.60	0.1	520	0.02%
2023/07/21	3	20.00	2.2	20.00	19.90	0.8	520	0.15%
2023/07/20	0.2	19.90	2	20.00	20.00	-1.8	520	-0.34%
2023/07/19	0.1	19.75	0	0.00	19.60	0.1	514	0.03%
2023/07/18	0.2	19.66	0	0.00	19.55	0.2	518	0.03%
2023/07/17	0.2	19.50	0	0.00	19.45	0.2	500	0.04%
2023/07/14	5.4	19.52	0	0.00	19.50	5.4	501	1.09%
2023/07/13	0.3	19.64	2	19.55	19.40	-1.7	499	-0.34%
2023/07/12	0.5	19.93	0	0.00	19.65	0.5	499	0.09%
2023/07/11	0.3	19.87	0	0.00	19.95	0.3	495	0.05%
2023/07/10	0.4	19.81	0	0.00	19.75	0.4	502	0.09%
2023/07/07	0.6	19.74	0	0.00	19.65	0.6	502	0.11%
2023/07/06	0	20.20	5	20.10	20.00	-5	486	-1.03%
2023/07/05	0.5	20.22	5	20.15	20.10	-4.5	482	-0.93%
2023/07/04	0.2	20.43	6	20.35	20.25	-5.9	479	-1.22%
2023/07/03	0.1	20.20	0	0.00	20.35	0.1	482	0.01%
2023/06/30	0.1	20.23	10	20.25	20.20	-9.9	482	-2.05%
2023/06/29	0.2	20.34	0	0.00	20.25	0.2	482	0.04%
2023/06/28	0	20.35	0	0.00	20.25	0	482	0.00%
2023/06/27	0	0.00	1	20.35	20.40	-1	486	-0.21%
2023/06/26	0	20.25	0	0.00	20.10	0	481	0.00%
2023/06/21	10.2	20.20	0	0.00	20.30	10.2	489	2.08%
2023/06/20	0	20.25	0	0.00	20.10	0	492	0.01%
2023/06/19	0.1	20.40	0	0.00	20.25	0.1	503	0.02%
2023/06/16	0	20.30	1	20.40	20.40	-1	512	-0.19%
2023/06/15	1.1	20.06	0	0.00	20.05	1.1	504	0.21%
2023/06/14	0	20.10	0	0.00	20.15	0	510	0.00%
2023/06/13	0.4	20.14	0	0.00	20.10	0.4	517	0.07%
2023/06/12	0.2	20.30	0	0.00	20.15	0.2	528	0.04%
2023/06/09	0.1	20.20	1	20.30	20.30	-1	533	-0.18%
2023/06/08	1.1	20.20	0.6	20.25	20.20	0.5	546	0.09%
2023/06/07	1.1	20.31	0	20.40	20.30	1	562	0.19%
2023/06/06	1	20.30	1	20.35	20.35	0	573	0.00%
2023/06/05	0.1	20.27	0	0.00	20.35	0.1	584	0.01%
2023/06/02	0.1	20.06	0	0.00	20.00	0.1	581	0.02%
2023/06/01	0.2	20.15	0	0.00	20.00	0.2	613	0.03%
2023/05/31	1.1	20.00	0	0.00	20.10	1.1	626	0.18%
2023/05/30	0.3	20.04	0	0.00	19.95	0.3	630	0.04%
2023/05/29	3.1	19.91	1	20.25	19.90	2.1	640	0.33%
2023/05/26	0.1	19.95	0.1	20.00	19.95	0	643	0.00%
2023/05/25	0.1	20.15	0	0.00	20.00	0.1	647	0.02%
2023/05/24	1	20.15	1	20.25	20.30	0	652	0.00%
2023/05/23	0.1	20.15	1	20.25	20.25	-1	658	-0.14%
2023/05/22	0	20.15	1	20.20	20.15	-1	672	-0.15%
2023/05/19	0	20.14	0	0.00	19.95	0	678	0.01%
2023/05/18	0.1	20.10	0	0.00	20.05	0.1	692	0.01%
2023/05/17	4	20.01	1	20.15	20.15	3	692	0.43%
2023/05/16	0.1	19.85	0	0.00	19.85	0.1	691	0.02%
2023/05/15	1.3	19.47	0	0.00	19.55	1.3	695	0.19%
2023/05/12	1.3	19.55	0	0.00	19.60	1.3	715	0.17%
2023/05/11	1.3	19.55	0	0.00	19.60	1.3	728	0.17%
2023/05/10	1	19.95	0	0.00	20.00	1	730	0.14%
2023/05/09	1.4	20.05	0	0.00	20.00	1.4	739	0.19%
2023/05/08	0.2	20.07	0	0.00	20.05	0.2	752	0.02%
2023/05/05	2.9	20.13	0	0.00	20.05	2.9	765	0.37%
2023/05/04	0.2	20.52	0	0.00	20.35	0.2	793	0.03%
2023/05/03	0	20.85	0	0.00	20.60	0	841	0.00%
2023/05/02	0.1	20.95	0	0.00	20.85	0.1	863	0.01%
2023/04/28	1	21.15	2	21.18	21.10	-1	875	-0.11%
2023/04/27	1.1	20.84	0	0.00	21.20	1.1	871	0.13%
2023/04/26	1	20.20	0	0.00	20.70	1	872	0.12%
2023/04/25	0	20.70	0	0.00	20.35	0	889	0.00%
2023/04/24	0.1	20.74	0.1	20.70	20.60	0	901	0.00%
2023/04/21	0.1	20.80	0	0.00	20.50	0.1	902	0.01%
2023/04/20	0.3	20.91	0	0.00	20.75	0.3	917	0.03%
2023/04/19	0.1	21.14	0	0.00	20.95	0.1	918	0.01%
2023/04/18	0.1	21.27	0	0.00	21.10	0.1	914	0.01%
2023/04/17	0	21.39	0	0.00	21.25	0	919	0.00%
2023/04/14	0.1	21.48	0	0.00	21.45	0.1	917	0.01%
2023/04/13	2	21.65	0	0.00	21.50	2	922	0.22%
2023/03/30	0.1	21.30	0	0.00	21.25	0.1	1,012	0.00%
2023/03/29	1	21.10	0	21.40	21.25	1	1,020	0.10%
2023/03/27	0.1	21.10	0	0.00	21.00	0.1	1,062	0.01%
2023/03/23	1	21.15	0	0.00	21.15	1	1,182	0.09%
2023/03/22	0	21.50	0	0.00	21.30	0	1,187	0.00%
2023/03/21	1.2	21.46	0	0.00	21.45	1.2	1,193	0.10%
2023/03/20	0	21.65	0	0.00	21.70	0	1,199	0.00%
2023/03/17	0	21.70	0	0.00	21.75	0	1,258	0.00%
2023/03/16	0	21.60	0	0.00	21.25	0	1,260	0.00%
2023/03/15	2.1	21.95	0	0.00	21.75	2.1	1,267	0.16%
2023/03/14	5	21.90	0	0.00	22.10	5	1,268	0.40%
2023/03/13	0	21.95	0	0.00	22.20	0	1,302	0.00%
2023/03/09	0	22.90	2	22.90	22.90	-2	1,428	-0.14%
2023/03/08	0	22.85	0	0.00	22.90	0	1,625	0.00%
2023/03/07	3	22.90	1	22.85	22.85	2	1,629	0.12%
2023/03/06	1	23.29	0	0.00	23.20	1	1,626	0.06%
2023/03/03	0	0.00	1	22.95	23.00	-1	1,603	-0.06%
2023/03/02	1	22.70	0	0.00	22.70	1	1,599	0.06%
2023/03/01	1	22.60	0	0.00	22.60	1	1,598	0.06%
2023/02/23	0	23.10	0	0.00	23.10	0	1,590	0.00%
2023/02/17	2	22.38	0	0.00	22.65	2	1,585	0.13%
2023/02/16	0	22.40	4	22.45	22.40	-4	1,604	-0.25%
2023/02/15	0	22.57	0	0.00	22.40	0	1,599	0.00%
2023/02/10	7	22.35	0	0.00	22.30	7	1,596	0.44%
2023/02/09	10.5	22.85	0	0.00	22.80	10.5	1,576	0.66%
2023/02/08	10	23.25	0	0.00	23.20	10	1,562	0.64%
2023/02/07	3	23.30	0	0.00	23.30	3	1,552	0.19%
2023/02/06	1	23.30	0	0.00	23.35	1	1,542	0.06%
2023/02/03	2	23.10	5	23.13	23.10	-3	1,528	-0.20%
2023/02/02	4	23.30	4	23.38	23.40	0	1,511	0.00%
2023/02/01	2	23.18	1	23.35	23.40	1	1,475	0.07%
2023/01/31	0.3	22.35	4	22.56	22.60	-3.7	1,426	-0.26%
2023/01/30	2	21.90	0	0.00	22.05	2	1,402	0.14%
2023/01/17	1	22.00	0	0.00	22.05	1	1,388	0.08%
2023/01/16	0.2	22.10	0.1	22.30	22.10	0.1	1,383	0.01%
2023/01/12	0	0.00	3	22.45	22.50	-3	1,368	-0.22%
2023/01/11	0	0.00	0.3	22.30	22.30	-0.3	1,352	-0.02%
2023/01/10	0	0.00	2	22.45	22.30	-2	1,348	-0.15%
2023/01/05	0	22.10	0	0.00	22.10	0	1,328	0.00%
2023/01/03	5	22.27	0	0.00	22.20	5	1,322	0.38%
2022/12/30	0	0.00	5	22.48	22.40	-5	1,318	-0.38%
2022/12/28	0	0.00	5	21.80	21.80	-5	1,281	-0.39%
2022/12/27	0	0.00	1	22.25	22.20	-1	1,275	-0.08%
2022/12/26	1	22.35	0	0.00	22.25	1	1,268	0.08%
2022/12/23	5	22.26	15	22.25	22.20	-10	1,262	-0.79%
2022/12/22	10	22.19	9	22.11	22.30	1	1,263	0.08%
2022/12/20	0	0.00	2	21.23	21.05	-2	1,242	-0.16%
2022/12/19	10	21.75	0	0.00	22.10	10	1,225	0.82%
2022/12/16	9	22.24	11	22.29	21.90	-2	1,206	-0.17%
2022/12/15	3	22.70	1	23.10	22.90	2	1,168	0.17%
2022/12/14	0	22.10	0	0.00	22.10	0	1,082	0.00%
2022/12/13	2	22.10	0	0.00	22.00	2	1,072	0.19%
2022/12/12	9	21.55	7	21.46	21.50	2	1,057	0.19%
2022/12/09	3.2	22.07	2.3	22.15	22.05	0.9	1,040	0.09%
2022/12/08	0	0.00	5	20.90	20.85	-5	979	-0.51%
2022/12/06	14	22.01	5	21.75	21.75	9	959	0.94%
2022/12/05	9	22.50	9	22.60	22.35	0	950	0.00%
2022/12/02	0	0.00	6	22.13	22.25	-6	919	-0.65%
2022/12/01	9	21.95	9	22.11	22.25	0	891	0.00%
2022/11/30	14	21.51	11	21.57	22.25	3	766	0.39%
2022/11/29	0	0.00	3	20.07	20.25	-3	560	-0.54%
2022/11/28	1	19.75	2	19.70	19.90	-1	547	-0.18%
2022/11/25	3.2	20.05	1	19.90	19.95	2.2	543	0.40%
2022/11/24	3	19.73	3	19.78	19.75	0	533	0.00%
2022/11/23	2	19.70	1	19.80	19.80	1	525	0.19%
2022/11/22	2	19.75	0	0.00	19.75	2	525	0.38%
2022/11/21	2	20.00	2	19.98	20.00	0	516	0.00%
2022/11/18	1	20.30	0	0.00	20.25	1	513	0.19%
2022/11/17	5	20.40	8	20.35	20.30	-3	525	-0.57%
2022/11/16	8	20.36	2	20.30	20.20	6	520	1.15%
2022/11/15	1	20.60	0	0.00	20.80	1	505	0.20%
2022/11/14	0	0.00	1	20.50	20.80	-1	498	-0.20%
2022/11/11	2	20.18	0	0.00	20.10	2	475	0.42%
2022/11/10	1	20.20	0	0.00	20.20	1	467	0.21%
2022/11/08	4	20.39	1	20.45	20.40	3	477	0.63%
2022/11/07	0	0.00	1	20.20	20.15	-1	479	-0.21%
2022/11/04	1.1	19.75	0	0.00	19.90	1.1	487	0.22%
2022/11/03	0	19.90	0	0.00	19.80	0	497	0.01%
2022/10/25	0.1	19.90	0	0.00	20.00	0.1	567	0.02%
2022/10/24	0.2	20.00	0	0.00	19.95	0.2	577	0.04%
2022/10/21	0.1	20.05	1	20.20	20.00	-1	601	-0.16%
2022/10/20	0	0.00	2	19.80	20.75	-2	623	-0.32%
2022/10/19	1	19.20	0	0.00	19.35	1	618	0.16%
2022/10/14	1	19.20	0	0.00	19.25	1	629	0.16%
2022/10/13	0	19.90	0	0.00	18.80	0	631	0.00%
2022/10/03	0	21.30	0	0.00	21.25	0	636	0.00%
2022/09/30	0.1	21.55	2	21.48	21.55	-2	638	-0.31%
2022/09/29	0	0.00	1	20.50	21.20	-1	630	-0.16%
2022/09/28	1	19.81	1	20.15	20.35	0	617	0.01%
2022/09/26	0	0.00	3	20.50	20.45	-3	604	-0.50%
2022/09/21	0	0.00	0.2	22.00	21.75	-0.2	610	-0.03%
2022/09/20	1.1	22.00	0	0.00	22.00	1.1	606	0.17%
2022/09/19	2	22.00	0	0.00	22.10	2	608	0.33%
2022/09/14	1	22.20	0	0.00	22.20	1	614	0.16%
2022/09/12	1	22.25	0	0.00	22.65	1	614	0.16%
2022/09/07	0.1	21.90	0	0.00	21.90	0.1	604	0.02%
2022/09/06	0	0.00	0.2	21.85	21.80	-0.2	601	-0.02%
2022/08/31	1.1	22.53	0.1	22.45	22.60	1	603	0.17%
2022/08/29	0.2	22.40	0	0.00	22.30	0.2	602	0.02%
2022/08/26	0	23.05	0	0.00	22.95	0	598	0.00%
2022/08/25	0	23.05	0	0.00	22.90	0	600	0.00%
2022/08/24	0	0.00	2	23.70	23.05	-2	599	-0.33%
2022/08/17	1	23.20	1	23.20	23.15	0	585	0.00%
2022/08/16	0.3	23.10	0	0.00	23.00	0.3	586	0.05%
2022/08/15	1.1	22.67	0	0.00	22.80	1.1	583	0.19%
2022/08/12	4	22.84	0	0.00	22.85	4	576	0.69%
2022/08/11	0.1	23.05	0	0.00	23.10	0.1	574	0.02%
2022/08/04	1.1	21.86	0	0.00	21.85	1.1	596	0.18%
2022/08/03	0.1	22.90	0	0.00	22.80	0.1	581	0.02%
2022/08/02	0.1	23.35	0	0.00	23.15	0.1	593	0.02%
2022/07/29	1	24.15	0	0.00	24.05	1	615	0.16%
2022/07/28	3.1	24.59	1	24.60	24.15	2.1	605	0.35%
2022/07/27	2	27.98	0	0.00	27.95	2	581	0.34%
2022/07/26	6	28.31	0	0.00	28.20	6	556	1.08%
2022/07/25	1	28.10	0	0.00	28.35	1	551	0.18%
2022/07/22	2	28.03	0	0.00	28.05	2	553	0.36%
2022/07/21	0.1	28.15	0	0.00	28.05	0.1	566	0.01%
2022/07/20	0.1	28.10	0	0.00	28.00	0.1	564	0.01%
2022/07/14	0.1	26.85	0	0.00	27.00	0.1	572	0.02%
2022/07/12	1	26.00	0	0.00	25.70	1	572	0.17%
2022/07/05	0.1	27.00	1	26.85	27.20	-1	590	-0.16%
2022/07/01	1.2	27.00	0	0.00	26.45	1.2	599	0.19%
2022/06/29	0	28.90	0	0.00	28.80	0	582	0.00%
2022/06/28	0	29.55	0	0.00	29.25	0	584	0.00%
2022/06/24	0.1	28.85	0.1	29.00	28.90	0	594	-0.01%
2022/06/21	0	28.65	0	0.00	29.00	0	608	0.00%
2022/06/20	0	0.00	0.1	28.80	28.20	-0.1	612	-0.02%
2022/06/17	0	29.25	0	0.00	29.45	0	612	0.00%
2022/06/13	0.1	29.50	0	0.00	29.45	0.1	647	0.01%
2022/06/10	0	0.00	2	30.15	30.15	-2	663	-0.30%
2022/06/08	0.1	30.00	0	0.00	30.10	0.1	713	0.01%
2022/06/07	0.1	29.95	0	0.00	29.95	0.1	723	0.01%
2022/06/06	1	29.50	0	0.00	29.85	1	737	0.14%
2022/05/27	0.2	28.73	0	0.00	28.80	0.2	854	0.02%
2022/05/26	2	28.60	9	28.70	28.55	-7	859	-0.81%
2022/05/25	0.1	28.46	0	0.00	28.55	0.1	872	0.01%
2022/05/24	5	28.50	0	0.00	28.40	5	886	0.56%
2022/05/19	4	27.93	0	0.00	28.30	4	898	0.45%
2022/05/18	1	28.85	0	0.00	28.85	1	899	0.11%
2022/05/17	2	28.60	16	28.47	28.60	-14	903	-1.55%
2022/05/16	0	0.00	6	27.75	27.85	-6	898	-0.67%
2022/05/12	6	26.94	0	0.00	26.60	6	890	0.67%
2022/05/11	3	28.04	0	0.00	28.00	3	871	0.35%
2022/05/10	2	28.38	0	0.00	28.70	2	872	0.23%
2022/05/09	9	29.37	2	28.90	28.70	7	858	0.82%
2022/05/06	7	30.04	0	0.00	30.15	7	841	0.83%
2022/05/05	0	0.00	3	30.95	30.95	-3	841	-0.36%
2022/04/29	1	31.00	0	0.00	30.90	1	863	0.12%
2022/04/28	1	30.90	0	0.00	30.90	1	869	0.11%
2022/04/26	0	0.00	0.2	34.65	31.40	-0.2	853	-0.02%
2022/04/22	1.2	32.07	0	0.00	32.45	1.2	847	0.14%
2022/04/21	0	32.30	0	0.00	32.35	0	853	0.00%
2022/04/18	0	32.10	0	0.00	31.85	0	869	0.00%
2022/04/13	0	32.65	0	0.00	32.60	0	931	0.00%
2022/04/12	1	32.25	1	32.35	32.35	0	929	0.00%
2022/04/08	0	33.40	0	0.00	33.70	0	922	0.00%
2022/04/07	0	0.00	3	33.50	33.30	-3	928	-0.32%
2022/04/01	1	33.40	0	0.00	33.75	1	948	0.11%
2022/03/31	0	0.00	1	34.10	33.90	-1	947	-0.11%
2022/03/29	0	0.00	1	33.90	33.85	-1	950	-0.11%
2022/03/28	1	34.15	0	0.00	34.10	1	954	0.10%
2022/03/25	0	0.00	1	34.30	34.30	-1	952	-0.10%
2022/03/24	1	34.15	0	0.00	34.25	1	944	0.11%
2022/03/23	4	34.10	0	0.00	34.15	4	944	0.42%
2022/03/21	2	34.30	2	34.25	34.15	0	947	0.00%
2022/03/18	0	33.90	1	33.85	33.85	-1	952	-0.10%
2022/03/17	0	33.71	4	33.76	33.70	-4	956	-0.41%
2022/03/16	1	33.30	2	33.50	33.50	-1	957	-0.10%
2022/03/15	4	33.93	5	33.94	33.95	-1	944	-0.11%
2022/03/14	1	34.35	3.5	34.39	34.40	-2.5	936	-0.27%
2022/03/11	0	0.00	0	32.95	33.45	0	915	0.00%
2022/03/08	3.1	32.22	0	0.00	31.70	3.1	897	0.35%
2022/03/07	1	33.00	0	0.00	33.05	1	882	0.11%
2022/03/04	2	34.10	3	33.95	33.95	-1	878	-0.11%
2022/03/02	0	34.00	1.3	33.86	34.05	-1.3	884	-0.15%
2022/03/01	8	33.25	4	33.45	33.45	4	882	0.45%
2022/02/24	2	33.15	2.3	33.48	32.90	-0.3	917	-0.03%
2022/02/23	0	0.00	0.1	33.75	33.70	-0.1	913	-0.01%
2022/02/22	0.1	33.70	0	0.00	33.70	0.1	925	0.02%
2022/02/21	1.1	34.20	0	0.00	34.15	1.1	930	0.12%
2022/02/18	0.3	34.00	1.3	33.91	33.95	-1	939	-0.11%
2022/02/17	2.1	34.14	0	0.00	34.10	2.1	954	0.22%
2022/02/16	0.2	33.83	0	0.00	33.95	0.2	974	0.02%
2022/02/14	0	0.00	0.1	34.35	33.80	-0.1	1,003	-0.01%
2022/02/11	1.1	34.14	1.1	34.20	34.10	0	1,028	0.00%
2022/02/10	0	34.20	0	0.00	34.20	0	1,047	0.00%
2022/02/08	0	33.80	0	0.00	33.95	0	1,091	0.00%
2022/02/07	0	0.00	4	33.93	34.00	-4	1,120	-0.36%
2022/01/26	5	32.87	1	32.95	32.95	4	1,144	0.35%
2022/01/25	0	33.00	0.2	33.00	32.85	-0.2	1,168	-0.01%
2022/01/21	0	0.00	2	33.53	33.30	-2	1,197	-0.17%
2022/01/20	0	0.00	0.1	33.70	33.55	-0.1	1,216	-0.01%
2022/01/18	0	33.65	0	0.00	33.50	0	1,240	0.00%
2022/01/12	5.1	33.85	0	0.00	33.90	5.1	1,311	0.39%
2022/01/11	2	33.85	0	33.95	33.80	2	1,320	0.15%
2022/01/07	3	34.75	14	34.90	34.55	-11	1,346	-0.82%
2022/01/06	0	0.00	1	34.05	34.15	-1	1,335	-0.07%
2022/01/04	7	34.16	5	34.15	34.20	2	1,398	0.14%
2022/01/03	2	34.38	1	34.30	34.30	1	1,425	0.07%
2021/12/30	4	34.50	0	0.00	34.55	4	1,447	0.28%
2021/12/29	5	34.45	25	34.30	34.60	-20	1,469	-1.36%
2021/12/28	2	33.90	0	0.00	33.85	2	1,495	0.13%
2021/12/27	2	33.87	0	0.00	33.85	2	1,564	0.13%
2021/12/24	7	33.96	0	34.00	33.95	7	1,638	0.43%
2021/12/23	4	33.90	0.8	33.93	33.90	3.2	1,682	0.19%
2021/12/22	8	34.00	8	33.94	33.90	0	1,853	0.00%
2021/12/20	0	0.00	2.4	33.46	33.45	-2.4	2,091	-0.11%
2021/12/17	3	33.35	3	33.50	33.40	0	2,144	0.00%
2021/12/16	5	33.38	3	33.30	33.35	2	2,203	0.09%
2021/12/15	3	33.55	3	33.45	33.35	0	2,231	0.00%
2021/12/14	0	0.00	1	33.50	33.50	-1	2,280	-0.04%
2021/12/13	3	33.90	3	33.90	33.85	0	2,479	0.00%
2021/12/10	1	33.90	0.1	34.00	33.90	0.9	2,519	0.04%
2021/12/09	5	34.23	1.4	34.13	34.10	3.6	2,523	0.14%
2021/12/08	3	34.30	0	0.00	34.25	3	2,541	0.12%
2021/12/07	0.1	34.02	0	0.00	34.00	0.1	2,564	0.00%
2021/12/06	5	33.81	0	0.00	33.80	5	2,564	0.19%
2021/12/03	0	0.00	2.2	33.90	33.85	-2.2	2,592	-0.08%
2021/12/02	2.8	33.64	1	33.55	33.65	1.8	2,615	0.07%
2021/12/01	5	33.68	3	33.77	33.90	2	2,696	0.07%
2021/11/29	1.2	33.72	0	0.00	34.00	1.2	2,861	0.04%
2021/11/26	1.2	34.85	0	0.00	34.65	1.2	3,003	0.04%
2021/11/24	5	35.53	4	35.45	35.50	1	3,155	0.03%
2021/11/23	0.5	35.20	0	0.00	35.10	0.5	3,188	0.02%
2021/11/22	1	34.85	2.3	34.87	35.05	-1.3	3,245	-0.04%
2021/11/19	5.2	34.71	0	0.00	34.70	5.2	3,272	0.16%
2021/11/17	2.1	34.40	2.1	34.50	34.45	0	3,341	0.00%
2021/11/16	6.1	34.52	0	0.00	34.50	6.1	3,357	0.18%
2021/11/15	0	0.00	2	34.78	34.75	-2	3,372	-0.06%
2021/11/12	2	35.23	0.1	35.30	35.15	1.9	3,394	0.06%
2021/11/11	1	35.25	4.1	35.32	35.20	-3.1	3,414	-0.09%
2021/11/10	5	35.80	3	35.37	35.35	2	3,457	0.06%
2021/11/09	2	34.98	24.2	34.90	35.00	-22.2	3,449	-0.64%
2021/11/08	2	35.20	1	35.35	35.15	1	3,452	0.03%
2021/11/04	1	35.40	5.5	35.27	35.30	-4.5	3,491	-0.13%
2021/11/02	5	35.40	6	34.90	34.85	-1	3,627	-0.03%
2021/11/01	0.2	34.67	0	0.00	34.60	0.2	3,697	0.00%
2021/10/29	3.2	34.61	5	34.60	34.60	-1.8	3,703	-0.05%
2021/10/28	0.1	34.95	6	34.80	34.80	-6	3,703	-0.16%
2021/10/27	0	0.00	1.1	35.10	35.15	-1.1	3,710	-0.03%
2021/10/26	1	35.20	0	0.00	35.15	1	3,721	0.03%
2021/10/25	0.2	35.33	6	35.49	35.45	-5.9	3,728	-0.16%
2021/10/21	0.1	35.95	0	0.00	36.25	0.1	3,779	0.00%
2021/10/20	7.1	35.82	0.2	36.17	35.70	6.8	3,770	0.18%
2021/10/19	1.4	36.20	0	0.00	36.25	1.4	3,804	0.04%
2021/10/18	1	36.00	4	35.99	36.20	-3	3,832	-0.08%
2021/10/15	0	0.00	1	35.20	35.50	-1	3,873	-0.03%
2021/10/13	5.1	36.25	3.7	36.24	35.85	1.3	3,930	0.03%
2021/10/12	0	0.00	1.3	36.50	36.45	-1.3	3,952	-0.03%
2021/10/08	0	0.00	1.1	36.85	36.35	-1.1	3,984	-0.03%
2021/10/07	0	0.00	2.7	36.63	36.70	-2.7	4,052	-0.07%
2021/10/06	0	0.00	1	36.00	36.10	-1	4,134	-0.02%
2021/10/05	0.1	35.20	0	0.00	36.10	0.1	4,150	0.00%
2021/10/04	2.2	36.05	1.4	36.41	35.60	0.8	4,155	0.02%
2021/10/01	2.2	37.44	1	37.10	37.30	1.2	4,171	0.03%
2021/09/30	0	0.00	2	39.43	39.30	-2	4,319	-0.05%
2021/09/29	2	40.25	30.1	39.59	39.05	-28.1	4,443	-0.63%
2021/09/28	1	40.25	9	40.09	40.25	-8	4,589	-0.17%
2021/09/27	17.1	40.25	16.5	40.25	40.05	0.5	6,262	0.01%
2021/09/24	0	0.00	2	38.65	38.70	-2	6,789	-0.03%
2021/09/23	9	38.28	20	38.43	38.40	-11	6,843	-0.16%
2021/09/22	9.2	37.26	3	37.30	37.20	6.2	6,992	0.09%
2021/09/17	21.1	38.47	12	38.26	38.30	9.1	7,159	0.13%
2021/09/16	58	38.85	55.1	38.72	38.55	2.9	7,213	0.04%
2021/09/15	2	37.70	3	37.72	37.55	-1	7,101	-0.01%
2021/09/14	1	37.25	1	37.40	37.25	0	7,219	0.00%
2021/09/13	5	37.40	3	37.30	37.35	2	7,382	0.03%
2021/09/10	1.1	37.19	6	37.10	37.30	-4.9	7,414	-0.07%
2021/09/09	0	0.00	2	36.20	36.10	-2	7,455	-0.03%
2021/09/08	18.6	36.11	10.1	36.55	35.90	8.5	7,484	0.11%
2021/09/07	10.1	36.62	0	0.00	36.70	10.1	7,630	0.13%
2021/09/06	3.4	36.79	20	36.83	36.50	-16.6	7,650	-0.22%
2021/09/03	4.2	38.35	3	38.30	38.20	1.2	7,590	0.02%
2021/09/02	14.4	38.80	2.1	38.36	38.25	12.4	7,636	0.16%
2021/09/01	13	44.83	20.2	44.95	44.95	-7.2	7,560	-0.10%
2021/08/31	5	44.97	15	45.09	45.30	-10	7,477	-0.13%
2021/08/30	4.1	44.41	18	44.54	44.45	-13.9	7,440	-0.19%
2021/08/27	2.1	44.33	1	44.55	44.50	1.1	7,490	0.01%
2021/08/26	4	43.99	0.4	44.07	44.10	3.6	7,635	0.05%
2021/08/25	0	0.00	1	43.70	43.25	-1	7,977	-0.01%
2021/08/24	11	42.51	11	42.77	42.95	0	8,005	0.00%
2021/08/23	1	41.85	0	0.00	42.40	1	8,107	0.01%
2021/08/20	0.1	40.60	0	0.00	40.40	0.1	8,158	0.00%
2021/08/19	0.1	41.00	0	0.00	40.80	0.1	8,214	0.00%
2021/08/18	2	40.80	0.3	40.20	41.80	1.8	8,301	0.02%
2021/08/17	1	40.95	3	40.85	40.80	-2	8,566	-0.02%
2021/08/16	5.1	42.04	5	42.15	41.55	0.1	8,631	0.00%
2021/08/13	2.3	43.24	2	43.50	42.95	0.3	8,753	0.00%
2021/08/12	1	43.50	2	43.15	43.75	-1	8,848	-0.01%
2021/08/10	8.3	43.95	0	0.00	43.60	8.3	9,086	0.09%
2021/08/09	5	44.56	3	44.57	44.55	2	9,176	0.02%
2021/08/06	2.3	45.10	20	45.20	45.50	-17.7	9,222	-0.19%
2021/08/05	4	44.44	8	44.39	44.45	-4	9,236	-0.04%
2021/08/04	0	0.00	2	43.60	43.60	-2	9,358	-0.02%
2021/08/03	1	43.10	2	43.15	43.25	-1	9,481	-0.01%
2021/08/02	3	43.35	0	0.00	43.55	3	9,557	0.03%
2021/07/30	2	43.25	0	0.00	43.20	2	9,841	0.02%
2021/07/29	2	43.20	2	43.40	43.45	0	10,061	0.00%
2021/07/28	0	0.00	2	43.35	43.10	-2	10,160	-0.02%
2021/07/26	4	43.99	1	44.20	44.00	3	10,512	0.03%
2021/07/23	1	44.00	1	44.00	44.25	0	10,673	0.00%
2021/07/22	2.1	43.36	22	43.23	43.25	-20	10,715	-0.19%
2021/07/21	18.1	43.60	3.2	43.53	43.25	14.9	10,798	0.14%
2021/07/20	20.2	44.20	2	44.43	44.20	18.2	10,879	0.17%
2021/07/19	1	45.00	3.5	45.02	45.20	-2.5	11,104	-0.02%
2021/07/16	1	44.95	0	0.00	44.85	1	11,507	0.01%
2021/07/15	1.3	45.10	13	44.53	45.25	-11.7	11,722	-0.10%
2021/07/14	23.2	44.09	5	44.01	43.90	18.2	12,111	0.15%
2021/07/13	22.1	44.38	7	44.47	44.30	15.1	12,726	0.12%
2021/07/12	13	44.75	2	44.75	44.80	11	13,355	0.08%
2021/07/09	13	44.56	17	44.73	44.65	-4	13,671	-0.03%
2021/07/08	15	44.93	1	45.00	45.10	14	13,983	0.10%
2021/07/07	23.4	45.08	5.2	44.51	45.05	18.2	14,448	0.13%
2021/07/06	17.3	46.03	33.1	45.90	45.95	-15.8	14,783	-0.11%
2021/07/05	26.3	46.08	18	46.52	46.05	8.2	14,956	0.05%
2021/07/02	178	50.01	130.5	49.27	45.80	47.5	14,776	0.32%	大買/大賣/
2021/07/01	50	46.04	169.2	46.78	47.95	-119.2	13,110	-0.91%	大賣/鉅額交易
2021/06/30	0.1	43.70	4	43.40	43.60	-3.9	12,576	-0.03%
2021/06/29	19	43.67	8	43.39	43.30	11	12,590	0.09%
2021/06/28	6.1	43.23	2	43.50	44.00	4	12,482	0.03%
2021/06/25	17.2	42.38	5	42.42	42.45	12.2	12,394	0.10%
2021/06/24	3.1	42.13	0	0.00	42.30	3.1	12,493	0.02%
2021/06/23	3	41.03	6	41.20	41.00	-3	12,553	-0.02%
2021/06/22	2	41.78	1	42.90	41.30	1	12,765	0.01%
2021/06/21	20	41.31	3	41.55	41.30	17	12,706	0.13%
2021/06/18	42.3	42.08	0	0.00	42.10	42.3	12,841	0.33%
2021/06/17	2	42.58	1	42.85	42.85	1	12,901	0.01%
2021/06/16	7	43.39	6	43.18	42.70	1	12,972	0.01%
2021/06/15	12	42.08	1	42.00	42.00	11	12,942	0.08%
2021/06/11	0	0.00	1	42.10	42.25	-1	13,107	-0.01%
2021/06/10	3	41.52	9.2	41.82	42.15	-6.2	13,591	-0.05%
2021/06/09	1	42.55	1	42.55	42.45	0	13,920	0.00%
2021/06/08	7.1	43.06	2	42.90	42.90	5.1	14,453	0.04%
2021/06/07	4.2	42.98	4	43.73	43.50	0.2	15,409	0.00%
2021/06/04	3.1	43.92	5	43.73	43.75	-1.9	16,332	-0.01%
2021/06/03	4	43.58	1.1	43.67	44.25	2.9	18,370	0.02%
2021/06/02	20.1	44.45	18	44.21	42.95	2.1	19,276	0.01%
2021/06/01	5	41.10	5	41.45	41.65	0	19,330	0.00%
2021/05/31	6	41.23	15	41.72	41.35	-9	19,651	-0.05%
2021/05/28	18	40.66	4	40.86	40.85	14	19,608	0.07%
2021/05/27	4	39.86	2	40.15	40.20	2	19,635	0.01%
2021/05/26	9.1	40.15	3	40.25	40.25	6.1	19,689	0.03%
2021/05/25	21	41.01	17	41.52	41.05	4	19,722	0.02%
2021/05/24	3	38.88	1	39.25	39.00	2	19,639	0.01%
2021/05/21	1.1	37.07	5	37.19	39.00	-3.9	19,825	-0.02%
2021/05/20	7	37.54	7	37.06	36.30	0	19,784	0.00%
2021/05/19	9.1	37.31	6	37.33	37.55	3.1	19,784	0.02%
2021/05/18	14	36.12	19	36.66	37.20	-5	20,055	-0.02%
2021/05/17	15.1	35.15	14	34.70	34.75	1.1	20,042	0.01%
2021/05/14	22	39.00	6	39.44	38.50	16	19,952	0.08%
2021/05/13	6	37.39	7	38.39	38.65	-1	19,892	-0.01%
2021/05/12	7	39.54	8	39.88	39.55	-1	19,811	-0.01%
2021/05/11	5.1	42.27	4	43.33	41.95	1.1	19,654	0.01%
2021/05/10	1	43.90	1	44.00	44.10	0	19,588	0.00%
2021/05/07	17.4	42.46	40	42.51	43.50	-22.6	19,564	-0.12%
2021/05/06	11	45.74	14	45.40	44.75	-3	19,289	-0.02%
2021/05/05	5	45.36	4	46.13	45.05	1	19,100	0.01%
2021/05/04	8	43.78	15.3	47.35	44.50	-7.2	19,092	-0.04%
2021/05/03	15	48.80	55.1	48.40	47.95	-40.1	19,034	-0.21%
2021/04/29	3.2	47.97	8	48.66	49.20	-4.8	19,030	-0.03%
2021/04/28	4.1	47.93	7.1	47.93	47.95	-3	18,963	-0.02%
2021/04/27	4	47.63	10	47.90	48.50	-6	19,063	-0.03%
2021/04/26	0.6	47.70	18.5	47.87	48.40	-17.9	19,066	-0.09%
2021/04/23	40.3	47.33	7.3	47.27	47.15	33	19,083	0.17%
2021/04/22	22.1	50.62	23.1	50.41	48.80	-1	19,032	-0.01%
2021/04/21	8	49.04	14.2	49.57	49.90	-6.2	18,678	-0.03%
2021/04/20	50.3	49.68	46	49.87	49.65	4.3	18,570	0.02%
2021/04/19	85	53.14	62	53.35	52.40	23	18,325	0.13%
2021/04/16	94	48.95	88	48.64	50.00	6	17,763	0.03%
2021/04/15	56	46.44	64.6	46.85	46.10	-8.6	17,245	-0.05%
2021/04/14	29	45.88	42.8	45.33	45.05	-13.8	17,195	-0.08%
2021/04/13	75.6	48.29	34	47.64	46.30	41.6	17,161	0.24%
2021/04/12	48.5	47.69	80.6	47.12	48.60	-32.1	16,923	-0.19%
2021/04/09	40.1	44.18	35	44.32	44.20	5	16,703	0.03%
2021/04/08	20	43.24	3.1	43.04	43.35	16.9	16,842	0.10%
2021/04/07	12	42.99	3	42.83	42.95	9	17,517	0.05%
2021/04/06	7	42.74	17	43.14	43.15	-10	17,898	-0.06%
2021/04/01	21	42.76	12	42.72	42.70	9	18,187	0.05%
2021/03/31	3.2	43.30	1	43.20	43.15	2.2	18,518	0.01%
2021/03/30	12.5	43.35	19.4	43.30	43.05	-6.9	18,956	-0.04%
2021/03/29	43.6	42.84	39.4	43.42	42.85	4.2	20,121	0.02%
2021/03/26	23	42.62	67.2	42.35	42.80	-44.2	20,874	-0.21%
2021/03/25	145.1	42.93	100	42.61	42.00	45.1	21,007	0.21%	大買/
2021/03/24	13.1	42.38	8	42.32	42.35	5.1	20,771	0.02%
2021/03/23	64.8	42.31	8	42.27	42.45	56.8	20,744	0.27%
2021/03/22	0	0.00	8	41.73	41.95	-8	20,681	-0.04%
2021/03/19	14	41.84	13	42.05	41.75	1	20,710	0.00%
2021/03/18	8	42.02	12	42.09	42.45	-4	20,759	-0.02%
2021/03/17	26	41.69	16	41.50	42.20	10	20,780	0.05%
2021/03/16	39.1	42.14	39.3	41.78	41.50	-0.2	21,092	0.00%
2021/03/15	45	44.02	38	44.33	43.55	7	20,709	0.03%
2021/03/12	74	43.31	85	43.12	44.05	-11	20,462	-0.05%
2021/03/11	140	42.60	157.3	42.67	42.80	-17.3	20,261	-0.09%	大買/大賣/
2021/03/10	114	40.98	129.4	41.22	42.80	-15.3	19,780	-0.08%	大買/大賣/
2021/03/09	228.3	40.31	215.1	40.24	40.05	13.2	18,868	0.07%	大買/大賣/
2021/03/08	50.7	38.06	19.1	38.84	39.15	31.6	16,896	0.19%
2021/03/05	31	36.62	28	35.76	35.60	3	15,950	0.02%
2021/03/04	21	35.57	26	35.48	35.75	-5	15,661	-0.03%
2021/03/03	1	34.80	8	34.82	34.85	-7	15,419	-0.05%
2021/03/02	4	34.40	0	0.00	34.00	4	15,463	0.03%
2021/02/26	5	34.56	4	34.41	34.85	1	15,726	0.01%
2021/02/25	7.1	34.58	11	34.60	34.95	-3.9	15,845	-0.02%
2021/02/24	3	35.20	3	34.37	34.25	0	16,025	0.00%
2021/02/23	16	35.25	12	35.22	35.15	4	15,947	0.03%
2021/02/22	4	34.38	0	0.00	34.55	4	15,792	0.03%
2021/02/19	0	0.00	5	34.36	34.55	-5	15,855	-0.03%
2021/02/18	7	34.64	16	34.64	34.70	-9	16,013	-0.06%
2021/02/17	8	31.90	3	32.20	32.15	5	16,180	0.03%
2021/02/05	0	0.00	101	30.75	30.85	-101	16,182	-0.62%	大賣/鉅額交易
2021/02/02	0	0.00	4	30.90	31.15	-4	16,994	-0.02%
2021/02/01	100	30.34	5	30.03	30.50	95	17,210	0.55%
2021/01/29	8	30.43	2	29.98	29.70	6	17,497	0.03%
2021/01/28	0	31.20	0	0.00	30.40	0	17,756	0.00%
2021/01/26	7	31.24	4.1	31.03	31.05	2.9	18,896	0.02%
2021/01/25	20.1	31.81	40	31.86	31.95	-19.9	19,041	-0.10%
2021/01/22	46	30.08	38	31.17	31.35	8	19,237	0.04%
2021/01/21	43	30.08	37.2	29.95	29.30	5.8	19,526	0.03%
2021/01/20	0	30.10	2.3	29.57	29.50	-2.2	20,497	-0.01%
2021/01/19	4	31.66	2	31.70	31.15	2	21,554	0.01%
2021/01/15	11	32.18	3	32.57	31.80	8	21,866	0.04%
2021/01/14	2	33.40	0	0.00	33.25	2	21,935	0.01%
2021/01/13	2	33.57	0.2	33.80	33.40	1.9	22,120	0.01%
2021/01/12	2.2	33.42	4	33.83	33.35	-1.8	22,187	-0.01%
2021/01/11	2	35.00	2	34.80	34.60	0	22,140	0.00%
2021/01/08	7	34.32	7	34.39	34.25	0	22,440	0.00%
2021/01/07	17	36.21	19	35.89	35.30	-2	22,733	-0.01%
2021/01/06	12.1	36.25	9	36.51	35.65	3.1	23,222	0.01%
2021/01/05	10	38.47	3.1	38.29	37.50	6.9	23,857	0.03%
2021/01/04	18	39.10	9.1	39.06	38.65	8.9	23,689	0.04%
2020/12/31	5.1	38.19	17	38.41	38.95	-11.9	23,450	-0.05%
2020/12/30	25	38.23	22	37.76	37.25	3	23,107	0.01%
2020/12/29	13	37.19	11.1	37.13	36.45	1.9	22,535	0.01%
2020/12/28	16	36.69	11	37.09	36.35	5	22,158	0.02%
2020/12/25	6	35.45	11.1	36.29	36.35	-5.1	21,785	-0.02%
2020/12/24	15.4	34.60	25	34.62	35.15	-9.6	21,474	-0.04%
2020/12/23	148	35.34	104	35.07	33.45	44	21,076	0.21%	大買/大賣/
2020/12/22	20.1	33.98	62	35.34	34.50	-41.9	20,146	-0.21%
2020/12/21	12	32.34	34.1	32.98	32.85	-22.1	19,372	-0.11%
2020/12/18	11	32.79	3	31.95	32.10	8	19,262	0.04%
2020/12/17	5	32.50	7	32.38	32.45	-2	19,375	-0.01%
2020/12/16	5	32.15	16	32.43	32.40	-11	19,657	-0.06%
2020/12/15	13	32.00	50	31.78	31.75	-37	19,818	-0.19%
2020/12/14	6	32.19	3	31.95	32.30	3	20,338	0.01%
2020/12/11	18	31.84	6	31.58	31.60	12	20,449	0.06%
2020/12/10	22	33.20	20	33.25	32.15	2	20,635	0.01%
2020/12/09	7	32.51	6.1	32.07	32.15	0.9	20,586	0.00%
2020/12/08	8	32.81	4	32.94	32.55	4	21,037	0.02%
2020/12/07	5	33.59	15	33.45	32.70	-10	21,583	-0.05%
2020/12/04	40.1	32.61	84.2	33.01	33.50	-44.1	22,154	-0.20%
2020/12/03	0	0.00	5	31.67	31.25	-5	22,303	-0.02%
2020/12/02	9	31.84	6	31.75	31.40	3	22,228	0.01%
2020/12/01	2	31.85	0	0.00	32.20	2	22,176	0.01%
2020/11/30	5	32.77	30	32.94	32.65	-25	22,216	-0.11%
2020/11/27	9	32.42	1	32.50	32.30	8	22,515	0.04%
2020/11/26	19	32.72	2	33.08	32.55	17	22,535	0.08%
2020/11/25	36	32.71	15	32.77	32.45	21	22,549	0.09%
2020/11/24	7	31.79	6	32.13	31.75	1	22,380	0.00%
2020/11/23	59	31.56	6	31.52	32.20	53	22,259	0.24%
2020/11/19	1	30.60	3	30.53	30.40	-2	22,566	-0.01%
2020/11/18	5	30.35	13.1	30.49	31.00	-8.1	22,779	-0.04%
2020/11/17	5	30.01	8.2	30.03	30.20	-3.2	22,730	-0.01%
2020/11/16	12.2	29.87	40.1	29.78	29.75	-28	22,701	-0.12%
2020/11/13	14	31.43	2.1	31.40	31.20	12	22,305	0.05%
2020/11/12	40.1	31.36	1	30.55	30.95	39.1	22,659	0.17%
2020/11/11	25	31.71	40	31.88	31.80	-15	22,773	-0.07%
2020/11/10	4	31.50	6	31.78	30.90	-2	22,724	-0.01%
2020/11/09	18	31.01	12	31.15	31.25	6	22,511	0.03%
2020/11/06	18	31.54	18	31.40	31.35	0	22,379	0.00%
2020/11/05	24	31.93	4	32.05	31.75	20	22,172	0.09%
2020/11/04	48.1	33.31	32	33.14	33.10	16.1	22,075	0.07%
2020/11/03	17	33.67	35	33.04	33.60	-18	21,318	-0.08%
2020/11/02	27	32.07	5	32.10	31.60	22	21,087	0.10%
2020/10/30	17	33.44	6	32.81	32.50	11	20,961	0.05%
2020/10/29	25	33.21	29	33.28	33.85	-4	20,766	-0.02%
2020/10/28	69	34.64	49	34.43	33.20	20	20,324	0.10%
2020/10/27	28	33.73	38	33.81	34.65	-10	19,278	-0.05%
2020/10/26	15	31.68	39	31.33	31.50	-24	18,207	-0.13%
2020/10/23	5	31.05	7	31.19	30.90	-2	17,997	-0.01%
2020/10/22	28	30.79	24	31.30	30.45	4	17,960	0.02%
2020/10/21	3	30.72	9	30.40	30.95	-6	17,730	-0.03%
2020/10/20	2	30.93	0	0.00	30.45	2	17,517	0.01%
2020/10/19	7	31.11	1	31.45	31.45	6	17,430	0.03%
2020/10/16	44	31.88	44	31.51	30.10	0	17,344	0.00%
2020/10/15	48	31.76	29	31.91	30.90	19	17,050	0.11%
2020/10/14	99	30.92	124	30.98	31.95	-25	16,593	-0.15%	大賣/
2020/10/13	28	29.91	31	30.47	29.55	-3	15,906	-0.02%
2020/10/12	6	27.33	5	27.27	27.80	1	14,987	0.01%
2020/10/08	3	27.30	0	0.00	27.20	3	14,904	0.02%
2020/10/07	8	27.79	6	27.84	27.65	2	14,861	0.01%
2020/10/06	6	28.13	12	28.00	28.40	-6	14,839	-0.04%
2020/10/05	15	27.22	9	27.06	27.05	6	14,703	0.04%
2020/09/29	3.1	26.61	2	26.70	26.45	1.1	15,216	0.01%
2020/09/28	5	27.75	5	27.85	27.50	0	15,472	0.00%
2020/09/25	0	0.00	3	27.97	26.40	-3	15,419	-0.02%
2020/09/24	5	28.20	4	28.13	27.70	1	15,135	0.01%
2020/09/23	4.1	28.70	3	28.60	28.30	1.1	15,035	0.01%
2020/09/22	5	29.04	11	28.91	29.10	-6	14,885	-0.04%
2020/09/21	33	29.75	23	29.74	29.10	10	14,664	0.07%
2020/09/18	38	31.38	6	31.05	31.00	32	14,332	0.22%
2020/09/17	48	32.36	64	32.06	31.95	-16	14,149	-0.11%
2020/09/16	27	30.65	18	30.51	30.40	9	13,759	0.07%
2020/09/15	27	30.01	33	30.06	31.15	-6	13,807	-0.04%
2020/09/14	59	28.94	71	28.89	29.30	-12	13,517	-0.09%
2020/09/11	26	29.50	17	30.37	29.30	9	13,107	0.07%
2020/09/10	74	31.01	67	30.84	31.50	7	12,607	0.06%
2020/09/09	84.1	30.31	85	29.71	30.55	-0.9	12,076	-0.01%
2020/09/08	19	28.01	5.1	28.33	28.60	13.9	11,180	0.12%
2020/09/07	0	0.00	0.1	26.00	26.00	-0.1	10,581	0.00%
2020/09/04	7	23.19	10	23.58	23.65	-3	10,684	-0.03%
2020/09/03	10	23.60	15	23.63	23.65	-5	10,662	-0.05%
2020/09/02	21.7	23.69	16	23.81	23.45	5.7	10,625	0.05%
2020/09/01	6	22.34	5	22.28	22.30	1	10,304	0.01%
2020/08/31	2	21.93	6	22.33	22.40	-4	10,346	-0.04%
2020/08/28	8	22.09	8	22.15	21.85	0	10,377	0.00%
2020/08/27	0	0.00	3	22.20	21.80	-3	10,482	-0.03%
2020/08/26	9	21.79	6	21.75	21.75	3	10,515	0.03%
2020/08/25	24	22.17	16	22.27	22.10	8	10,587	0.08%
2020/08/24	1	21.85	5	21.08	22.00	-4	10,187	-0.04%
2020/08/21	0	0.00	2	20.35	20.00	-2	10,028	-0.02%
2020/08/20	4	20.00	0	0.00	20.00	4	9,935	0.04%
2020/08/19	1	20.95	22	20.65	20.65	-21	9,834	-0.21%
2020/08/18	63	21.16	38	21.14	21.00	25	10,016	0.25%
2020/08/17	3	19.77	5	20.18	20.60	-2	9,613	-0.02%
2020/08/14	1	19.20	2	18.85	18.75	-1	9,405	-0.01%
2020/08/13	14	18.94	10	19.05	18.45	4	9,558	0.04%
2020/08/12	2	18.45	1	18.40	18.75	1	9,652	0.01%
2020/08/10	3	18.03	9	17.49	18.10	-6	9,579	-0.06%
2020/08/06	0	0.00	1	16.60	17.20	-1	9,341	-0.01%
2020/08/05	0	0.00	1	16.95	16.95	-1	9,189	-0.01%
2020/08/04	2	16.30	3	16.43	16.40	-1	9,082	-0.01%
2020/07/31	0	0.00	1	15.90	16.00	-1	8,928	-0.01%
2020/07/30	3	15.43	3	15.50	16.05	0	8,900	0.00%
2020/07/29	3	14.97	4	15.45	15.50	-1	8,733	-0.01%
2020/07/23	4	16.34	19	15.95	16.20	-15	8,300	-0.18%
2020/07/22	5	16.13	2	16.10	16.20	3	8,190	0.04%
2020/07/21	9	16.45	5	16.43	16.40	4	8,117	0.05%
2020/07/20	0	0.00	1	15.60	15.80	-1	7,976	-0.01%
2020/07/17	6	16.30	8	15.85	15.80	-2	7,922	-0.03%
2020/07/16	5	16.10	5	15.96	16.15	0	7,821	0.00%
2020/07/15	0	0.00	1	15.85	15.80	-1	7,769	-0.01%
2020/07/14	4	15.99	3	15.83	15.75	1	7,710	0.01%
2020/07/13	1	16.25	5	15.85	16.25	-4	7,662	-0.05%
2020/07/10	0	0.00	15	15.37	15.30	-15	7,553	-0.20%
2020/07/09	1	15.90	5	15.92	15.75	-4	7,460	-0.05%
2020/07/08	21	16.98	24	16.91	16.60	-3	7,293	-0.04%
2020/07/07	22	16.18	19	16.05	16.60	3	6,812	0.04%
2020/07/06	3	14.93	1	15.10	15.10	2	6,426	0.03%
2020/07/03	10	14.98	10	14.90	14.80	0	6,343	0.00%
2020/07/02	0	0.00	14	14.98	14.85	-14	6,284	-0.22%
2020/07/01	5	14.60	18	14.55	14.50	-13	6,205	-0.21%
2020/06/30	5	14.70	6	14.50	14.50	-1	6,173	-0.02%
2020/06/29	0	0.00	4	14.48	14.60	-4	6,158	-0.06%
2020/06/24	12	14.43	4	14.75	14.70	8	6,128	0.13%
2020/06/23	12	15.65	12	14.88	14.60	0	6,037	0.00%
2020/06/22	4	15.53	41	15.59	15.65	-37	5,756	-0.64%
2020/06/19	21	14.40	0	0.00	14.25	21	5,450	0.39%
2020/06/18	14	14.63	6	14.67	14.55	8	5,392	0.15%
2020/06/17	7.7	14.88	2	14.95	14.95	5.7	5,335	0.11%
2020/06/16	3	14.90	13	14.95	15.00	-10	5,299	-0.19%
2020/06/15	0	0.00	4	14.59	14.30	-4	5,135	-0.08%
2020/06/12	4	14.44	3	14.37	14.55	1	5,064	0.02%
2020/06/11	24	14.68	34	14.97	14.50	-10	4,968	-0.20%
2020/06/09	31	14.64	0	0.00	14.55	31	4,786	0.65%
2020/06/08	18.3	15.18	1	15.15	15.10	17.3	4,639	0.37%
2020/06/05	2	14.75	8	14.90	15.30	-6	4,480	-0.13%
2020/06/04	5	14.63	0	0.00	14.60	5	4,284	0.12%
2020/06/03	2.1	15.10	3	14.92	15.10	-0.9	4,092	-0.02%
2020/06/02	21.9	13.96	40	14.18	14.00	-18.1	3,795	-0.48%
2020/05/28	0	0.00	4	13.16	13.40	-4	3,164	-0.13%
2020/05/27	1	12.55	0	0.00	12.55	1	2,975	0.03%
2020/05/26	2	12.65	21	13.03	12.85	-19	2,919	-0.65%
2020/05/25	1	12.80	1	12.85	12.75	0	2,767	0.00%
2020/05/22	1.1	12.12	0	0.00	12.35	1.1	2,415	0.05%
2020/05/21	0.9	12.25	5	12.20	12.35	-4.1	2,298	-0.18%
2020/05/20	5	12.33	1	11.85	12.30	4	2,124	0.19%
2020/05/19	1	11.55	0	0.00	11.65	1	1,713	0.06%
2020/05/04	1	9.50	0	0.00	9.62	1	1,036	0.10%
2020/04/27	5	9.25	5	9.35	9.43	0	1,039	0.00%
2020/04/21	20	8.78	0	0.00	8.81	20	1,001	2.00%
2020/04/15	20	9.16	2	9.17	9.17	18	1,001	1.80%
2020/04/14	20	9.23	0	0.00	9.22	20	1,010	1.98%
2020/04/13	2	9.14	10	9.13	9.12	-8	1,018	-0.79%
2020/04/07	10	8.47	0	0.00	8.48	10	1,068	0.94%
2020/03/31	0.1	8.21	0	0.00	8.15	0.1	1,062	0.01%
2020/03/27	0	0.00	1	7.98	7.92	-1	1,064	-0.09%
2020/03/20	1	7.00	0	0.00	7.14	1	1,081	0.09%
2020/03/16	1	8.00	0	0.00	8.01	1	1,013	0.10%
2020/03/06	5	9.65	5	9.63	9.62	0	932	0.00%
2020/02/24	0	9.61	0	0.00	9.55	0	929	0.00%
2020/02/20	0	0.00	5	9.71	9.66	-5	931	-0.54%
2020/02/19	5	9.66	0	0.00	9.69	5	934	0.53%
2020/02/17	0	9.60	0	0.00	9.58	0	975	0.00%
2020/02/12	0	0.00	3	9.66	9.73	-3	991	-0.30%
2020/02/06	3	9.97	0	0.00	9.99	3	995	0.30%
2020/01/07	1	11.35	0	0.00	11.30	1	968	0.10%
2020/01/06	1	11.65	0	0.00	11.55	1	955	0.10%
2019/12/16	0	0.00	1	11.00	11.05	-1	1,134	-0.09%
2019/11/14	0	0.00	1	10.80	10.75	-1	2,075	-0.05%
2019/11/05	0	0.00	10	11.48	11.45	-10	2,078	-0.48%
2019/11/04	10	11.53	0	0.00	11.55	10	2,067	0.48%
2019/10/21	5	11.35	5	11.40	11.35	0	2,076	0.00%
2019/10/18	2	11.45	2	11.40	11.40	0	2,069	0.00%
2019/10/01	1	11.20	10	11.25	11.20	-9	2,063	-0.44%
2019/09/26	0	0.00	5	11.30	11.35	-5	2,005	-0.25%
2019/09/25	0	0.00	5	11.35	11.35	-5	1,995	-0.25%
2019/09/23	0	0.00	3	11.65	11.65	-3	1,933	-0.16%
2019/09/19	15	11.95	5	11.95	11.95	10	1,839	0.54%
2019/09/18	5	12.20	61	12.14	12.35	-56	1,765	-3.17%
2019/09/17	10	12.00	0	0.00	12.00	10	1,591	0.63%
2019/09/16	0	0.00	50.4	12.15	12.15	-50.4	1,471	-3.43%
2019/09/12	0	0.00	20	11.10	11.05	-20	1,056	-1.89%
2019/09/10	10	11.00	0	0.00	11.10	10	1,022	0.98%
2019/09/06	10	11.10	0	0.00	11.00	10	979	1.02%
2019/08/26	0	0.00	0	10.55	10.55	0	902	0.00%
2019/05/23	50	11.00	0	0.00	11.25	50	1,265	3.95%
2019/05/09	30	9.91	0	0.00	9.91	30	872	3.44%
2019/04/09	14	10.75	14	10.75	10.85	0	780	0.00%
2019/03/20	0	0.00	2	10.40	10.45	-2	752	-0.27%
2019/03/05	2	10.30	0	0.00	10.30	2	868	0.23%
2019/01/21	0	0.00	2	10.15	10.10	-2	979	-0.20%
2019/01/04	2	9.27	0	0.00	9.26	2	1,255	0.16%
2018/12/11	0	0.00	16	10.50	10.40	-16	1,725	-0.93%
2018/12/07	0	0.00	10	10.70	10.70	-10	1,755	-0.57%
2018/12/04	20	11.25	0	0.00	10.80	20	1,746	1.15%
2018/11/28	12	10.45	0	0.00	10.45	12	1,720	0.70%
2018/11/15	14	10.43	0	0.00	10.45	14	1,879	0.74%
2018/11/06	0	0.00	2	11.15	11.15	-2	2,126	-0.09%
2018/10/24	0	0.00	1	10.85	11.00	-1	2,248	-0.04%
2018/10/23	0	0.00	1	11.00	11.00	-1	2,241	-0.04%
2018/10/19	0	0.00	2	10.85	10.90	-2	2,219	-0.09%
2018/10/17	2	12.00	0	0.00	11.70	2	2,171	0.09%
2018/10/15	1	11.90	1	11.75	11.75	0	2,137	0.00%
2018/10/04	0	0.00	2	14.20	14.15	-2	2,095	-0.10%
2018/10/02	1	14.65	0	0.00	14.70	1	2,085	0.05%
2018/10/01	2	14.75	0	0.00	14.60	2	2,084	0.10%
2018/09/28	0	0.00	6	14.50	14.55	-6	2,084	-0.29%
2018/09/25	15	14.80	7	14.65	14.60	8	2,074	0.39%
2018/08/16	0	0.00	1	14.95	14.80	-1	3,392	-0.03%
2018/07/17	10	15.00	0	0.00	14.50	10	5,096	0.20%
2018/07/03	0	0.00	1	15.50	15.20	-1	5,400	-0.02%
2018/06/28	0	0.00	1	15.25	15.25	-1	5,261	-0.02%
2018/06/22	4	15.10	0	0.00	15.00	4	5,113	0.08%
2018/06/20	1	14.60	0	0.00	15.20	1	5,103	0.02%
2018/06/11	11	15.95	0	0.00	15.80	11	4,903	0.22%
2018/06/05	0	0.00	2	16.15	16.05	-2	5,007	-0.04%
2018/06/01	1	16.35	0	0.00	16.20	1	4,917	0.02%
2018/05/31	4	16.91	7	16.85	16.50	-3	4,877	-0.06%
2018/05/29	3	16.50	0	0.00	16.55	3	4,731	0.06%
2018/05/28	5	16.69	4	16.78	17.00	1	4,667	0.02%
2018/05/24	1	17.50	10	17.60	17.50	-9	4,428	-0.20%
2018/05/23	0	0.00	1	16.50	17.20	-1	3,961	-0.03%
2018/05/21	8	15.74	8	15.70	15.85	0	3,215	0.00%
2018/05/18	1	15.10	0	0.00	15.30	1	3,075	0.03%
2018/05/17	1	14.60	0	0.00	14.85	1	2,781	0.04%
2018/05/16	0	0.00	1	14.55	14.75	-1	2,686	-0.04%
2018/05/11	0	0.00	2	13.90	13.95	-2	2,546	-0.08%
2018/05/10	0	0.00	1	13.80	13.95	-1	2,517	-0.04%
2018/05/09	1	13.85	7	13.96	13.65	-6	2,483	-0.24%
2018/05/08	5	13.26	11	13.18	13.60	-6	2,339	-0.26%
2018/05/07	1	12.85	20	12.95	13.05	-19	2,279	-0.83%
2018/05/04	0	0.00	2	12.65	12.65	-2	2,303	-0.09%
2018/04/30	21	12.40	0	0.00	12.50	21	2,504	0.84%
2018/04/27	0	0.00	1	12.40	12.35	-1	2,522	-0.04%
2018/04/26	10	12.45	0	0.00	12.35	10	2,542	0.39%
2018/04/23	0	0.00	1	13.10	12.80	-1	2,665	-0.04%
2018/04/20	10	13.15	0	0.00	13.20	10	2,674	0.37%
2018/04/19	0	0.00	11	12.94	12.80	-11	2,630	-0.42%
2018/04/18	10	12.50	0	0.00	12.50	10	2,610	0.38%
2018/04/17	2	12.55	0	0.00	12.65	2	2,645	0.08%
2018/04/16	2	12.98	12	13.02	12.95	-10	2,672	-0.37%
2018/04/12	2	12.48	0	0.00	12.50	2	2,624	0.08%
2018/03/29	4	11.53	0	0.00	11.50	4	4,032	0.10%
2018/03/22	0	11.75	0	0.00	11.80	0	4,296	0.00%
2018/03/14	20	12.15	0	0.00	12.15	20	4,788	0.42%
2018/03/13	6	12.35	6	11.73	12.25	0	5,044	0.00%
2018/03/08	0	0.00	2	12.40	12.35	-2	5,326	-0.04%
2018/02/27	1	13.50	0	0.00	13.25	1	6,080	0.02%
2018/02/01	0	0.00	1	13.85	13.75	-1	6,621	-0.02%
2018/01/31	0	0.00	0	13.65	13.85	0	6,611	0.00%
2018/01/30	0	0.00	4	14.25	13.85	-4	6,580	-0.06%
2018/01/29	0	0.00	1	14.80	14.50	-1	6,585	-0.02%
2018/01/26	2	14.45	3	14.53	14.60	-1	6,523	-0.02%
2018/01/22	4	13.40	0	0.00	13.65	4	6,257	0.06%
2018/01/19	0	0.00	3	13.55	13.60	-3	6,288	-0.05%
2018/01/18	1	14.30	0	0.00	13.80	1	6,204	0.02%
2018/01/16	3	14.85	0	0.00	14.60	3	6,080	0.05%
2018/01/15	2	14.60	0	0.00	14.50	2	6,042	0.03%
2018/01/12	2	15.08	0	0.00	14.80	2	5,999	0.03%
2018/01/04	1	15.30	2	15.30	15.20	-1	5,797	-0.02%