台聚 (1304)-國泰-新莊券商分點個股進出

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
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-新莊券商分點個股進出

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-新莊券商分點個股進出
國泰-新莊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	2.7	11.78	0	0.00	11.60	2.7	1,975	0.14%
2024/12/12	16.4	12.00	0	0.00	12.00	16.4	1,993	0.82%
2024/12/11	0	12.15	0	0.00	12.15	0	2,001	0.00%
2024/12/09	9.3	12.22	0	0.00	12.25	9.3	2,007	0.47%
2024/12/06	1.3	12.45	0	0.00	12.40	1.3	2,002	0.06%
2024/12/05	3.6	12.62	0	0.00	12.50	3.6	2,007	0.18%
2024/12/04	0.2	12.80	0	0.00	12.80	0.2	1,995	0.01%
2024/12/02	0.6	12.76	0	0.00	12.80	0.6	2,045	0.03%
2024/11/29	5.3	12.80	0	0.00	12.80	5.3	2,037	0.26%
2024/11/28	2.6	13.03	0	0.00	13.00	2.6	2,028	0.13%
2024/11/27	0.2	13.34	0	0.00	13.20	0.2	2,012	0.01%
2024/11/26	0.1	13.46	0	0.00	13.40	0.1	2,002	0.01%
2024/11/25	0.1	13.44	0	0.00	13.30	0.1	2,001	0.01%
2024/11/21	1	13.30	0	0.00	13.35	1	2,030	0.05%
2024/11/20	0	13.45	0	0.00	13.35	0	2,061	0.00%
2024/11/19	0.2	13.49	0	0.00	13.55	0.2	2,089	0.01%
2024/11/18	1	13.15	0	0.00	13.70	1	2,092	0.05%
2024/11/15	1	13.40	0	0.00	13.45	1	2,087	0.05%
2024/11/14	1.4	13.26	0	0.00	13.20	1.4	2,086	0.07%
2024/11/13	0.1	13.70	0	0.00	13.50	0.1	2,069	0.01%
2024/11/12	0.3	13.80	9	13.70	13.70	-8.7	2,090	-0.42%
2024/11/11	2.2	14.04	0	0.00	13.95	2.2	2,110	0.10%
2024/11/08	8.1	14.36	0	14.55	14.40	8.1	2,105	0.38%
2024/11/07	0	0.00	5	14.55	14.50	-5	2,133	-0.23%
2024/11/06	0	0.00	1	14.15	14.25	-1	2,121	-0.05%
2024/11/05	0	14.20	0	0.00	14.20	0	2,152	0.00%
2024/11/04	0.1	14.25	0	0.00	14.15	0.1	2,219	0.01%
2024/11/01	0	0.00	2	14.10	14.50	-2	2,344	-0.09%
2024/10/30	0.2	14.10	0	0.00	14.00	0.2	2,358	0.01%
2024/10/29	5.3	14.11	0	0.00	14.15	5.3	2,394	0.22%
2024/10/25	0	14.30	0	0.00	14.25	0	2,418	0.00%
2024/10/23	10.2	14.25	0	0.00	14.25	10.2	2,496	0.41%
2024/10/22	20.1	14.25	0	0.00	14.30	20.1	2,572	0.78%
2024/10/21	5	14.45	1	14.40	14.45	4	2,626	0.15%
2024/10/18	0	14.60	0	0.00	14.60	0	2,715	0.00%
2024/10/17	1	14.55	4	14.60	14.65	-3	2,913	-0.10%
2024/10/16	5	14.25	0	0.00	14.35	5	2,997	0.17%
2024/10/15	23.1	14.42	0	0.00	14.40	23.1	3,011	0.77%
2024/10/14	1	14.55	1	14.70	14.55	0	3,156	0.00%
2024/10/11	3.2	14.75	0	0.00	14.60	3.2	3,413	0.09%
2024/10/09	2	14.70	1	14.75	14.80	1	3,414	0.03%
2024/10/08	1	15.35	0	0.00	15.35	1	3,376	0.03%
2024/10/07	0.1	15.75	0	0.00	15.75	0.1	3,386	0.00%
2024/10/04	4.5	16.19	0	0.00	16.00	4.5	3,417	0.13%
2024/10/01	2	16.15	0	0.00	16.25	2	3,534	0.06%
2024/09/30	5	16.05	0.1	16.15	16.15	4.9	3,538	0.14%
2024/09/27	2.1	16.01	4.1	15.96	16.30	-2	3,513	-0.06%
2024/09/26	4	15.66	0	0.00	15.40	4	3,347	0.12%
2024/09/25	0.1	15.60	6.1	15.65	15.70	-6	3,336	-0.18%
2024/09/24	2	15.40	0	0.00	15.45	2	3,318	0.06%
2024/09/23	2	15.60	0	15.80	15.50	2	3,307	0.06%
2024/09/20	4	15.43	7	15.59	15.55	-3	3,292	-0.09%
2024/09/19	0	15.25	0	0.00	15.40	0	3,267	0.00%
2024/09/18	2	15.25	21.1	15.53	15.30	-19.1	3,273	-0.58%
2024/09/16	1.1	14.82	1	14.80	15.05	0.1	3,275	0.00%
2024/09/13	1	14.35	0	0.00	14.40	1	3,213	0.03%
2024/09/12	0	13.50	0.1	13.70	13.70	-0.1	3,164	0.00%
2024/09/11	0.1	13.35	0	0.00	13.40	0.1	3,167	0.00%
2024/09/10	3.1	13.31	0	0.00	13.30	3.1	3,158	0.10%
2024/09/09	1.2	13.46	1	13.55	13.60	0.3	3,146	0.01%
2024/09/06	5	13.60	0	0.00	13.75	5	3,131	0.16%
2024/09/05	5.1	13.70	0	0.00	13.85	5.1	3,123	0.16%
2024/09/04	3	13.84	0	0.00	13.70	3	3,121	0.10%
2024/09/03	2.4	14.51	0	0.00	14.55	2.4	3,108	0.08%
2024/09/02	1.1	14.80	0	0.00	14.80	1.1	3,155	0.03%
2024/08/30	0.1	15.05	2	15.05	15.00	-1.9	3,181	-0.06%
2024/08/29	1.1	14.90	0	0.00	14.90	1.1	3,208	0.03%
2024/08/28	3.2	14.91	0	0.00	15.05	3.2	3,215	0.10%
2024/08/27	1	14.90	0	0.00	15.05	1	3,225	0.03%
2024/08/26	0	0.00	4	15.25	15.10	-4	3,240	-0.12%
2024/08/23	0.2	14.78	0	0.00	14.80	0.2	3,225	0.01%
2024/08/22	0	14.60	10	15.00	14.95	-10	3,264	-0.31%
2024/08/21	0	14.60	0	0.00	14.60	0	3,280	0.00%
2024/08/20	10	14.65	0.4	14.70	14.65	9.6	3,270	0.29%
2024/08/19	0.1	14.75	34	14.68	14.85	-33.9	3,303	-1.03%
2024/08/16	0.1	14.85	0	0.00	14.80	0.1	3,301	0.00%
2024/08/14	0	14.90	0	0.00	14.85	0	3,353	0.00%
2024/08/13	0.1	14.55	5	14.65	14.75	-4.9	3,356	-0.15%
2024/08/12	0	14.66	0	0.00	14.65	0	3,342	0.00%
2024/08/09	8.6	14.51	0	0.00	14.45	8.6	3,354	0.26%
2024/08/07	0.1	14.73	0	0.00	14.70	0.1	3,370	0.00%
2024/08/06	6.8	14.28	0	0.00	14.20	6.8	3,352	0.20%
2024/08/05	15.2	14.48	6	14.40	14.30	9.2	3,305	0.28%
2024/08/02	0.1	16.05	17	15.95	15.85	-16.9	3,212	-0.53%
2024/08/01	15	16.35	5	16.35	16.35	10	3,261	0.31%
2024/07/30	5	15.75	0	0.00	15.90	5	3,271	0.15%
2024/07/29	3	16.10	0	0.00	16.10	3	3,286	0.09%
2024/07/26	3.1	15.85	15	16.10	15.90	-11.9	3,425	-0.35%
2024/07/23	7.1	16.67	1	16.45	16.45	6.1	3,437	0.18%
2024/07/22	5.1	16.66	14.1	16.68	16.80	-9	3,365	-0.27%
2024/07/19	1.2	16.95	100	16.91	16.85	-98.8	3,314	-2.98%
2024/07/18	85.3	17.41	21.9	17.42	17.55	63.3	3,235	1.96%
2024/07/17	50	17.10	15.9	17.09	17.10	34.2	3,047	1.12%
2024/07/16	8	16.79	0	16.85	16.70	8	2,975	0.27%
2024/07/15	9.4	17.02	11.2	16.95	17.15	-1.9	2,941	-0.06%
2024/07/12	42.2	17.02	19	16.94	16.90	23.2	2,801	0.83%
2024/07/11	1	15.60	3	15.75	15.95	-2	2,554	-0.08%
2024/07/10	5.2	15.77	0	0.00	15.60	5.2	2,574	0.20%
2024/07/09	4.8	15.84	1	15.75	15.85	3.8	2,659	0.14%
2024/07/08	5.2	16.16	18.2	16.16	16.15	-13	2,639	-0.49%
2024/07/05	5	16.10	11	15.89	16.05	-6	2,603	-0.23%
2024/07/04	0.1	15.50	0.1	15.45	15.45	-0.1	2,472	0.00%
2024/07/03	0	0.00	1	15.30	15.25	-1	2,490	-0.04%
2024/07/02	6.2	15.07	0	0.00	15.05	6.2	2,491	0.25%
2024/07/01	2.3	15.23	0	0.00	15.20	2.3	2,487	0.09%
2024/06/28	1	15.35	0	0.00	15.30	1	2,493	0.04%
2024/06/27	1.3	15.17	1	15.20	15.15	0.3	2,505	0.01%
2024/06/26	2.9	15.33	2	15.35	15.30	0.9	2,518	0.04%
2024/06/25	5	15.52	0	0.00	15.60	5	2,494	0.20%
2024/06/24	29.2	15.72	0	0.00	15.70	29.2	2,492	1.17%
2024/06/21	2.3	15.64	15	15.57	15.75	-12.7	2,495	-0.51%
2024/06/20	0.2	15.34	1	15.25	15.35	-0.8	2,450	-0.03%
2024/06/19	2	15.10	0	0.00	15.10	2	2,476	0.08%
2024/06/18	10.8	15.15	1	15.15	15.10	9.8	2,496	0.39%
2024/06/17	0.4	15.32	36	15.30	15.25	-35.6	2,503	-1.42%
2024/06/14	0.1	15.25	0	0.00	15.20	0.1	2,513	0.00%
2024/06/13	2.4	15.11	0	0.00	15.05	2.4	2,540	0.10%
2024/06/12	0.9	15.12	0	0.00	15.10	0.9	2,561	0.03%
2024/06/11	2.6	15.36	0	0.00	15.20	2.6	2,561	0.10%
2024/06/07	0.1	15.34	41.1	15.60	15.55	-41	2,556	-1.61%
2024/06/06	46.1	15.08	2.2	15.16	15.20	44	2,525	1.74%
2024/06/05	11.3	15.41	0	15.45	15.40	11.3	2,476	0.45%
2024/06/04	11.8	15.55	0.9	15.65	15.55	10.9	2,483	0.44%
2024/06/03	1.6	15.80	0	0.00	15.75	1.6	2,471	0.06%
2024/05/31	0.2	15.98	0	0.00	15.90	0.2	2,459	0.01%
2024/05/30	0.7	16.04	0	0.00	15.85	0.7	2,455	0.03%
2024/05/29	0.2	16.10	2	16.00	16.05	-1.8	2,452	-0.07%
2024/05/28	5.3	16.15	1	16.05	16.15	4.3	2,433	0.18%
2024/05/27	14.2	15.61	0	0.00	15.70	14.2	2,391	0.60%
2024/05/24	1.2	15.72	0	0.00	15.75	1.2	2,345	0.05%
2024/05/23	2.3	15.88	0	0.00	15.85	2.3	2,326	0.10%
2024/05/22	0.1	16.25	0	0.00	16.15	0.1	2,283	0.00%
2024/05/21	5.2	16.13	0	0.00	16.10	5.2	2,275	0.23%
2024/05/20	0	16.50	1	16.45	16.40	-1	2,241	-0.04%
2024/05/17	5	16.44	3.1	16.50	16.45	2	2,210	0.09%
2024/05/16	4	16.28	11	16.25	16.30	-7	2,189	-0.32%
2024/05/15	5.1	16.22	8	16.34	16.20	-2.9	2,177	-0.14%
2024/05/14	2.1	16.20	10	16.10	16.05	-7.9	2,150	-0.37%
2024/05/13	0.3	16.03	0.4	16.09	16.15	-0.1	2,120	0.00%
2024/05/10	1.1	15.67	0	0.00	15.95	1.1	2,081	0.05%
2024/05/09	0.6	15.80	0	0.00	15.60	0.6	2,060	0.03%
2024/05/08	14.2	15.66	5	15.65	15.70	9.2	2,038	0.45%
2024/05/07	20.5	15.78	1	15.75	15.75	19.5	2,000	0.98%
2024/05/06	1.4	16.07	0	0.00	16.00	1.4	1,923	0.07%
2024/05/03	0.3	16.27	0	0.00	16.10	0.3	1,893	0.01%
2024/05/02	6.9	16.06	2	15.95	16.15	4.9	1,865	0.26%
2024/04/30	6.6	15.99	0	0.00	15.85	6.6	1,825	0.36%
2024/04/29	1	16.40	0	0.00	16.40	1	1,653	0.06%
2024/04/26	0.2	16.13	0	0.00	16.10	0.2	1,588	0.01%
2024/04/25	1.2	16.06	2.5	16.07	16.05	-1.3	1,578	-0.08%
2024/04/24	2.3	16.23	1.3	16.25	16.20	0.9	1,575	0.06%
2024/04/23	1	16.30	0	0.00	16.35	1	1,604	0.06%
2024/04/22	9.7	16.28	0	0.00	16.25	9.7	1,602	0.61%
2024/04/19	23	16.21	0	0.00	16.00	23	1,572	1.46%
2024/04/18	0.2	16.23	0	0.00	16.35	0.2	1,538	0.01%
2024/04/16	5.1	16.42	12.1	16.30	16.20	-7	1,501	-0.47%
2024/04/15	22.4	16.67	1	16.33	16.70	21.4	1,452	1.48%
2024/04/11	1.3	16.28	0	0.00	16.20	1.3	1,329	0.10%
2024/04/10	1	16.55	0	0.00	16.50	1	1,313	0.08%
2024/04/09	0.1	16.56	5	16.35	16.60	-4.9	1,297	-0.38%
2024/04/08	5.3	15.90	0	0.00	16.00	5.3	1,257	0.42%
2024/04/03	0.1	16.10	0.1	16.15	15.95	0	1,238	0.00%
2024/04/02	0.1	16.25	0	0.00	16.15	0.1	1,224	0.01%
2024/04/01	0	16.40	0	0.00	16.30	0	1,213	0.00%
2024/03/29	5	16.00	10	16.02	16.05	-5	1,204	-0.41%
2024/03/28	4.3	16.03	0	0.00	15.95	4.3	1,200	0.36%
2024/03/27	0.5	16.08	0	0.00	15.95	0.5	1,211	0.04%
2024/03/26	0.1	16.20	2	16.18	16.05	-1.9	1,197	-0.16%
2024/03/25	8.1	15.91	3	15.97	16.05	5.1	1,166	0.43%
2024/03/22	9.1	16.19	0	0.00	16.20	9.1	1,142	0.80%
2024/03/21	0.1	16.41	0	0.00	16.40	0.1	1,175	0.00%
2024/03/20	3.7	16.21	0	0.00	16.10	3.7	1,184	0.31%
2024/03/19	1.2	16.51	0	0.00	16.50	1.2	1,162	0.10%
2024/03/18	0	16.70	0	0.00	16.55	0	1,153	0.00%
2024/03/15	6.3	16.87	0	0.00	16.75	6.3	1,121	0.57%
2024/03/14	0	17.23	0	0.00	17.10	0	1,089	0.00%
2024/03/13	0.2	17.26	0	0.00	17.15	0.2	1,079	0.02%
2024/03/12	0.3	17.48	0	0.00	17.40	0.3	1,079	0.02%
2024/03/11	0.2	17.23	0	17.20	17.30	0.2	1,080	0.01%
2024/03/08	6.7	17.04	0	0.00	17.00	6.7	1,083	0.61%
2024/03/07	3.7	17.56	0	0.00	17.55	3.7	1,055	0.35%
2024/03/06	0.1	17.91	0	0.00	17.90	0.1	1,026	0.01%
2024/03/05	1	17.90	0	0.00	17.85	1	1,041	0.10%
2024/03/04	7.5	18.00	0	0.00	17.95	7.5	1,036	0.72%
2024/03/01	0.1	18.18	0	0.00	18.10	0.1	1,019	0.01%
2024/02/29	0.1	18.25	0	0.00	18.20	0.1	1,021	0.01%
2024/02/27	0.2	18.32	0	0.00	18.20	0.2	1,022	0.02%
2024/02/26	0.2	18.49	0	0.00	18.40	0.2	1,027	0.02%
2024/02/23	0	18.65	0	0.00	18.55	0	1,027	0.00%
2024/02/22	0.1	18.75	1	18.65	18.65	-1	1,043	-0.09%
2024/02/21	0	18.80	0	18.85	18.75	0	1,043	0.00%
2024/02/20	2.3	18.66	0	0.00	18.60	2.3	1,042	0.22%
2024/02/19	0.2	18.76	0	0.00	18.75	0.2	1,047	0.02%
2024/02/16	0.2	18.35	0	0.00	18.20	0.2	1,075	0.02%
2024/02/15	0.2	18.06	5	18.10	18.05	-4.8	1,070	-0.45%
2024/02/05	0.3	18.19	0	0.00	18.10	0.3	1,072	0.03%
2024/02/02	0.3	18.50	0.1	18.50	18.40	0.2	1,079	0.01%
2024/02/01	0.1	18.55	0	0.00	18.50	0.1	1,085	0.01%
2024/01/31	10	18.35	4	18.28	18.30	6	1,094	0.55%
2024/01/30	2	18.35	0	0.00	18.35	2	1,094	0.19%
2024/01/29	0	18.65	0	0.00	18.75	0	1,107	0.00%
2024/01/26	0.2	18.50	0	0.00	18.50	0.2	1,118	0.01%
2024/01/25	0.4	18.43	0	0.00	18.15	0.4	1,117	0.03%
2024/01/24	0.2	18.53	0	0.00	18.50	0.2	1,112	0.02%
2024/01/23	0.6	18.20	0	0.00	18.25	0.6	1,110	0.06%
2024/01/22	2.1	17.98	0	0.00	17.95	2.1	1,108	0.19%
2024/01/19	2.4	17.91	0	0.00	17.90	2.4	1,108	0.21%
2024/01/18	1.4	17.94	0	0.00	17.90	1.4	1,101	0.13%
2024/01/17	4.4	18.23	0	0.00	18.05	4.4	1,091	0.40%
2024/01/16	1.5	18.86	0	0.00	18.80	1.5	1,042	0.14%
2024/01/15	0.1	19.25	0	0.00	19.10	0.1	1,033	0.01%
2024/01/12	0.1	19.30	0	0.00	19.15	0.1	1,064	0.01%
2024/01/11	1	19.10	0	0.00	19.10	1	1,103	0.09%
2024/01/10	8.1	19.10	0	0.00	19.10	8.1	1,236	0.65%
2024/01/09	6.4	19.36	0.2	19.45	19.25	6.3	1,243	0.50%
2024/01/08	0.1	19.77	0	0.00	19.60	0.1	1,244	0.01%
2024/01/05	0.1	19.80	0	19.75	19.75	0.1	1,246	0.01%
2024/01/04	0.2	19.70	0	0.00	19.60	0.2	1,251	0.01%
2024/01/03	1	19.65	0	0.00	19.65	1	1,278	0.08%
2024/01/02	0	19.68	0	0.00	19.75	0	1,271	0.00%
2023/12/28	0	19.85	0	0.00	19.90	0	1,271	0.00%
2023/12/27	0	19.84	0	0.00	19.90	0	1,275	0.00%
2023/12/26	2	19.93	0	0.00	19.90	2	1,278	0.16%
2023/12/25	2.1	19.70	0	0.00	19.60	2.1	1,265	0.16%
2023/12/22	5	19.99	3	20.10	19.95	2	1,251	0.16%
2023/12/21	2	20.35	0	0.00	20.30	2	1,242	0.16%
2023/12/20	0	0.00	4	20.20	20.45	-4	1,234	-0.32%
2023/12/19	1.1	20.26	0	0.00	20.15	1.1	1,229	0.09%
2023/12/18	6	20.54	3	20.75	20.75	3	1,220	0.25%
2023/12/15	5.1	19.97	8	19.96	20.20	-2.9	1,151	-0.25%
2023/12/14	5.1	19.50	0	0.00	19.45	5.1	1,113	0.45%
2023/12/13	3.1	19.26	0	0.00	19.20	3.1	1,107	0.28%
2023/12/12	0.1	19.45	0	0.00	19.25	0.1	1,122	0.01%
2023/12/11	0.1	19.53	0	0.00	19.45	0.1	1,130	0.01%
2023/12/08	0	19.60	0	0.00	19.55	0	1,152	0.00%
2023/12/07	0.2	19.60	0	0.00	19.50	0.2	1,166	0.01%
2023/12/06	2	19.73	0	0.00	19.70	2	1,181	0.17%
2023/12/05	0	19.96	0	0.00	19.75	0	1,226	0.00%
2023/12/04	0	0.00	0	20.05	19.95	0	1,212	0.00%
2023/12/01	0	19.85	0	0.00	19.80	0	1,211	0.00%
2023/11/30	0.1	19.70	0	0.00	19.65	0.1	1,216	0.01%
2023/11/29	0.1	19.90	0	0.00	19.75	0.1	1,223	0.00%
2023/11/28	0	19.80	0	0.00	19.85	0	1,222	0.00%
2023/11/27	0.3	19.98	0	0.00	19.75	0.3	1,233	0.02%
2023/11/24	0	20.00	0	0.00	19.90	0	1,236	0.00%
2023/11/22	0	20.10	0	0.00	20.20	0	1,239	0.00%
2023/11/21	1	20.20	1	20.25	20.05	0	1,249	0.00%
2023/11/15	0	0.00	0.7	19.52	19.75	-0.7	1,245	-0.05%
2023/11/14	0.1	18.96	0	0.00	19.00	0.1	1,228	0.01%
2023/11/13	5.1	18.85	0	0.00	18.80	5.1	1,269	0.40%
2023/11/10	1	19.00	2	19.00	19.00	-1	1,304	-0.07%
2023/11/09	1.6	19.17	0.4	19.25	19.15	1.2	1,307	0.09%
2023/11/08	0.2	19.35	0	0.00	19.25	0.2	1,332	0.01%
2023/11/07	0.3	19.47	0	0.00	19.45	0.3	1,339	0.02%
2023/11/06	0	19.53	0	0.00	19.55	0	1,358	0.00%
2023/11/03	0.1	19.30	0	0.00	19.30	0.1	1,361	0.01%
2023/11/02	0	19.40	0	0.00	19.40	0	1,368	0.00%
2023/11/01	0.1	19.35	0	0.00	19.20	0.1	1,400	0.00%
2023/10/31	0	19.27	0	0.00	19.25	0	1,457	0.00%
2023/10/30	0	19.35	0	0.00	19.25	0	1,581	0.00%
2023/10/27	1	19.25	0	0.00	19.20	1	1,610	0.06%
2023/10/26	0	19.40	0	0.00	19.25	0	1,654	0.00%
2023/10/25	0.1	19.65	0	0.00	19.55	0.1	1,676	0.01%
2023/10/24	1.2	19.16	0	0.00	19.25	1.2	1,709	0.07%
2023/10/23	1.5	19.25	0	0.00	19.20	1.5	1,735	0.08%
2023/10/20	3.3	18.94	55	19.04	19.10	-51.7	1,762	-2.94%
2023/10/19	7.2	19.43	0	0.00	19.45	7.2	1,748	0.41%
2023/10/18	0.4	20.06	0	0.00	20.30	0.4	1,730	0.02%
2023/10/17	0.1	20.33	0	0.00	20.10	0.1	1,607	0.01%
2023/10/16	0.2	20.34	0	0.00	20.45	0.2	1,618	0.01%
2023/10/13	0.1	20.31	0	0.00	20.25	0.1	1,643	0.01%
2023/10/12	5	20.20	3	20.25	20.45	2	1,664	0.12%
2023/10/11	3.1	20.00	0	0.00	20.10	3.1	1,676	0.18%
2023/10/04	0.1	20.47	1	20.25	20.30	-0.9	1,727	-0.05%
2023/10/02	0	20.80	0	0.00	20.70	0	1,736	0.00%
2023/09/27	0.3	20.60	0	0.00	20.65	0.3	1,798	0.01%
2023/09/25	0.1	21.39	0	0.00	21.20	0.1	1,959	0.00%
2023/09/22	0	21.05	0	0.00	21.20	0	1,963	0.00%
2023/09/21	5	21.10	0	0.00	21.10	5	1,967	0.25%
2023/09/20	1	21.65	0	0.00	21.50	1	1,959	0.05%
2023/09/18	0	21.90	0	0.00	21.80	0	1,969	0.00%
2023/09/14	0	0.00	1	21.65	21.85	-1	1,968	-0.05%
2023/09/13	1	21.80	0	21.90	21.85	1	1,988	0.05%
2023/09/12	1.1	21.35	1	21.35	21.35	0.1	2,011	0.00%
2023/09/11	1	21.94	1	21.60	21.45	0	2,004	0.00%
2023/09/08	3	21.98	2	21.90	21.85	1	1,980	0.05%
2023/09/06	0	21.28	1	21.30	21.10	-1	1,934	-0.05%
2023/09/05	1	21.75	0	0.00	21.45	1	1,927	0.05%
2023/09/04	0	21.80	0	0.00	21.75	0	1,922	0.00%
2023/08/31	0	21.23	0	0.00	21.25	0	1,912	0.00%
2023/08/30	0	21.15	0	0.00	21.10	0	1,919	0.00%
2023/08/29	0	20.95	0	0.00	21.00	0	1,921	0.00%
2023/08/28	0	20.74	0	0.00	20.55	0	1,932	0.00%
2023/08/25	0	20.95	0	0.00	20.90	0	1,933	0.00%
2023/08/24	0.1	20.63	1	20.80	20.60	-0.9	1,925	-0.05%
2023/08/23	0.1	20.74	0	0.00	20.60	0.1	1,928	0.01%
2023/08/22	0.1	20.90	0	0.00	20.70	0.1	1,949	0.00%
2023/08/21	0.2	21.00	0	0.00	21.10	0.2	1,949	0.01%
2023/08/18	0.1	21.06	0	0.00	21.00	0.1	1,943	0.00%
2023/08/17	5.3	20.64	0	0.00	20.85	5.3	1,924	0.28%
2023/08/16	0	21.50	0	0.00	21.25	0	1,882	0.00%
2023/08/15	1	22.25	0	0.00	22.25	1	1,837	0.05%
2023/08/14	6	22.70	0	22.75	22.55	6	1,830	0.33%
2023/08/11	1	23.40	1	23.70	23.55	0	1,820	0.00%
2023/08/09	1	24.50	0	0.00	24.10	1	1,815	0.06%
2023/08/08	2	24.45	1	24.35	24.45	1	1,801	0.06%
2023/08/04	10	24.70	1	23.95	24.30	9	1,743	0.52%
2023/08/02	7.9	24.31	24	24.71	24.30	-16.1	1,703	-0.94%
2023/07/31	0.1	23.25	0	0.00	23.30	0.1	1,573	0.01%
2023/07/28	0.1	22.68	0	0.00	22.75	0.1	1,538	0.00%
2023/07/27	0	0.00	3	22.72	22.55	-3	1,522	-0.20%
2023/07/25	6	22.64	9	22.87	22.85	-3	1,475	-0.20%
2023/07/24	0	22.51	2	22.60	22.50	-2	1,450	-0.14%
2023/07/21	7	22.65	5	22.77	22.80	2	1,442	0.14%
2023/07/20	0	0.00	3	22.50	22.70	-3	1,447	-0.21%
2023/07/19	4.1	22.30	4	22.35	22.35	0.1	1,461	0.01%
2023/07/18	4	22.39	2	22.38	22.20	2	1,456	0.14%
2023/07/17	4.1	22.10	9	22.14	22.30	-5	1,441	-0.34%
2023/07/14	3	22.30	5	22.24	22.30	-2	1,443	-0.14%
2023/07/13	2	22.60	0	0.00	22.30	2	1,447	0.14%
2023/07/12	0	22.65	0	0.00	22.60	0	1,475	0.00%
2023/07/11	0.1	23.15	0	0.00	23.10	0.1	1,450	0.00%
2023/07/10	0.1	23.19	0	0.00	23.10	0.1	1,463	0.00%
2023/07/07	1	23.20	5	23.20	23.15	-4	1,469	-0.27%
2023/07/06	0.1	23.75	1	23.65	23.65	-1	1,460	-0.07%
2023/07/04	7	24.58	0	0.00	24.50	7	1,469	0.48%
2023/07/03	6	24.20	1	24.15	24.05	5	1,458	0.34%
2023/06/30	0	23.25	0	0.00	23.10	0	1,376	0.00%
2023/06/28	1	23.30	0	0.00	23.20	1	1,419	0.07%
2023/06/27	5	23.25	0	0.00	23.30	5	1,485	0.34%
2023/06/26	0.2	23.20	0	0.00	23.10	0.2	1,484	0.01%
2023/06/21	1.1	23.21	0	0.00	23.25	1.1	1,496	0.08%
2023/06/20	1	23.40	0	0.00	23.40	1	1,517	0.07%
2023/06/19	0	23.48	2	23.43	23.45	-2	1,579	-0.13%
2023/06/16	1	23.15	1	23.60	23.80	0	1,603	0.00%
2023/06/15	0	23.15	0	0.00	23.20	0	1,704	0.00%
2023/06/14	0	23.10	0	0.00	23.10	0	1,935	0.00%
2023/06/13	0	0.00	2.1	23.20	23.20	-2.1	1,953	-0.11%
2023/06/12	1.1	23.24	0	23.05	23.05	1.1	1,983	0.05%
2023/06/09	0	23.30	0	0.00	23.30	0	2,003	0.00%
2023/06/07	0.1	23.41	0	0.00	23.40	0.1	2,047	0.01%
2023/06/06	0.1	23.55	8	23.45	23.45	-8	2,044	-0.39%
2023/06/05	0.1	23.38	1	23.35	23.40	-0.9	2,051	-0.05%
2023/06/02	1.1	22.95	0	0.00	23.00	1.1	2,043	0.05%
2023/06/01	0.3	22.89	0	0.00	22.80	0.3	2,054	0.01%
2023/05/31	0.1	23.05	0	0.00	23.00	0.1	2,069	0.00%
2023/05/30	5.1	22.71	0	0.00	22.85	5.1	2,069	0.25%
2023/05/29	0.3	23.02	0	0.00	22.85	0.3	2,082	0.02%
2023/05/26	0.1	23.04	0	0.00	22.80	0.1	2,086	0.01%
2023/05/25	2.2	23.50	0	0.00	23.30	2.2	2,069	0.10%
2023/05/24	1	23.65	0	0.00	23.75	1	2,080	0.05%
2023/05/23	0.1	23.80	0	0.00	23.65	0.1	2,096	0.00%
2023/05/22	0	0.00	3	23.70	23.70	-3	2,138	-0.14%
2023/05/18	0	23.65	0	0.00	23.65	0	2,174	0.00%
2023/05/17	0.1	23.70	0	0.00	23.90	0.1	2,179	0.01%
2023/05/16	2	23.35	0.1	23.40	23.20	1.9	2,166	0.09%
2023/05/15	5	23.00	0	0.00	23.00	5	2,162	0.23%
2023/05/12	0.1	23.75	0	0.00	23.45	0.1	2,184	0.00%
2023/05/11	0.1	23.75	0	0.00	23.60	0.1	2,197	0.00%
2023/05/09	6.1	23.93	0.4	23.95	23.70	5.7	2,229	0.26%
2023/05/08	0.1	24.30	0	0.00	24.25	0.1	2,244	0.00%
2023/05/05	0.2	24.65	0	0.00	24.45	0.2	2,280	0.01%
2023/05/04	1.1	24.65	0	0.00	24.70	1.1	2,310	0.05%
2023/05/03	0	25.25	2	25.10	25.05	-2	2,326	-0.08%
2023/04/26	0	0.00	14	25.21	25.55	-14	2,506	-0.56%
2023/04/25	8	25.14	3	25.37	25.10	5	2,540	0.20%
2023/04/24	3	26.18	1	25.90	25.75	2	2,555	0.08%
2023/04/21	0	0.00	1	25.50	25.40	-1	2,592	-0.04%
2023/04/20	4	25.55	3	25.35	25.35	1	2,690	0.04%
2023/04/19	0	0.00	8	26.01	25.85	-8	2,716	-0.29%
2023/04/18	0	0.00	4	26.00	26.00	-4	2,699	-0.15%
2023/04/17	5	26.30	23.5	25.86	25.80	-18.5	2,689	-0.69%
2023/04/13	5	26.67	4	26.68	26.60	1	2,636	0.04%
2023/04/12	2	26.80	0	0.00	26.85	2	2,630	0.08%
2023/04/11	1	26.95	2	27.00	26.90	-1	2,635	-0.04%
2023/04/10	6	26.88	3	26.85	26.95	3	2,662	0.11%
2023/04/07	4.2	27.01	9.1	26.96	27.05	-4.9	2,666	-0.18%
2023/04/06	10	26.81	2	27.20	26.55	8	2,665	0.30%
2023/03/31	0	0.00	1	26.55	26.50	-1	2,707	-0.04%
2023/03/29	0	26.60	1	26.85	26.50	-1	2,903	-0.03%
2023/03/28	1	26.45	11	26.37	26.45	-10	2,953	-0.34%
2023/03/27	5	25.68	3	25.60	25.65	2	2,956	0.07%
2023/03/24	6.1	26.05	2	25.80	25.75	4.1	3,050	0.13%
2023/03/23	1	26.20	0	0.00	26.10	1	3,104	0.03%
2023/03/22	14.1	26.23	7	26.06	26.05	7.1	3,135	0.23%
2023/03/21	11	26.88	12	26.76	26.55	-1	3,134	-0.03%
2023/03/20	4	26.87	4	27.16	26.90	0	3,101	0.00%
2023/03/17	5	26.34	3	26.50	26.30	2	3,075	0.07%
2023/03/16	2	25.00	0	0.00	24.90	2	2,861	0.07%
2023/03/15	0	0.00	2	25.38	25.10	-2	2,865	-0.07%
2023/03/14	0	0.00	1	25.00	24.85	-1	2,869	-0.03%
2023/03/10	0	24.85	0	0.00	24.80	0	2,868	0.00%
2023/03/09	0	24.94	1	24.95	24.90	-1	2,919	-0.03%
2023/03/08	0.1	24.75	2	24.90	24.95	-1.9	3,079	-0.06%
2023/03/07	0	24.90	4	24.85	24.85	-4	3,081	-0.13%
2023/03/06	0	0.00	4	24.84	24.85	-4	3,098	-0.13%
2023/03/03	5	24.51	9	24.43	24.40	-4	3,099	-0.13%
2023/03/02	9	24.58	0	0.00	24.60	9	3,081	0.29%
2023/03/01	2.5	24.82	0.2	24.90	24.75	2.3	3,075	0.07%
2023/02/24	0	24.95	6	24.90	25.10	-6	3,065	-0.20%
2023/02/23	0	0.00	4	25.10	25.10	-4	3,069	-0.13%
2023/02/22	0	25.10	4	25.20	25.20	-4	3,084	-0.13%
2023/02/21	5	25.15	3.2	25.07	25.05	1.9	3,078	0.06%
2023/02/20	1	25.10	3	25.07	25.10	-2	3,082	-0.06%
2023/02/17	3	24.35	1	24.40	24.40	2	3,049	0.07%
2023/02/15	0.2	24.15	0	0.00	23.95	0.2	3,064	0.01%
2023/02/13	0	23.80	0	0.00	23.95	0	3,074	0.00%
2023/02/10	0.1	23.82	3	24.00	23.80	-2.9	3,078	-0.09%
2023/02/09	1	24.25	0	0.00	24.05	1	3,059	0.03%
2023/02/07	1.1	24.49	1	24.45	24.40	0.1	3,051	0.00%
2023/02/06	3	24.40	1	24.55	24.60	2	3,034	0.07%
2023/02/03	1	24.35	5.2	24.31	24.35	-4.2	3,004	-0.14%
2023/01/31	1.4	24.15	1.1	24.13	23.75	0.3	2,906	0.01%
2023/01/30	0	0.00	1	23.90	23.70	-1	2,841	-0.04%
2023/01/17	0.1	23.45	0	0.00	23.45	0.1	2,807	0.00%
2023/01/16	1	23.30	1.1	23.44	23.30	-0.1	2,796	0.00%
2023/01/13	4	23.24	2	23.28	23.35	2	2,759	0.07%
2023/01/12	2.1	23.27	3	22.95	23.20	-0.9	2,804	-0.03%
2023/01/11	1	22.95	1.2	22.89	23.30	-0.2	2,812	-0.01%
2023/01/10	6	22.84	0	0.00	22.85	6	2,796	0.21%
2023/01/09	0	0.00	7.1	22.35	22.40	-7.1	2,707	-0.26%
2023/01/06	2	21.90	1	21.95	21.90	1	2,677	0.04%
2023/01/05	1.1	22.20	1	22.15	22.10	0.1	2,697	0.00%
2022/12/30	0	0.00	3	22.27	22.10	-3	2,705	-0.11%
2022/12/29	5	22.20	4	22.15	22.20	1	2,693	0.04%
2022/12/28	0.1	22.20	1	22.20	22.10	-0.9	2,682	-0.03%
2022/12/27	0	0.00	1	22.30	22.20	-1	2,646	-0.04%
2022/12/26	6	22.24	5	22.25	22.35	1	2,630	0.04%
2022/12/23	19	22.10	10	22.25	22.10	9	2,595	0.35%
2022/12/22	4	21.80	3	21.67	21.75	1	2,525	0.04%
2022/12/21	10	21.00	10	21.10	20.95	0	2,424	0.00%
2022/12/20	15	21.61	10	21.23	20.70	5	2,354	0.21%
2022/12/19	0.3	21.30	1	21.05	21.10	-0.7	2,302	-0.03%
2022/12/16	1.1	21.50	0	0.00	21.50	1.1	2,245	0.05%
2022/12/15	3	22.00	15	21.78	21.75	-12	2,152	-0.56%
2022/12/14	3	21.70	0	0.00	21.70	3	2,099	0.14%
2022/12/13	2	21.68	1	21.60	21.40	1	2,046	0.05%
2022/12/12	1.1	20.86	0	0.00	20.90	1.1	1,987	0.05%
2022/12/09	5	21.46	5	21.29	21.05	0	1,987	0.00%
2022/12/08	0	20.50	4	20.40	20.50	-4	1,881	-0.21%
2022/12/07	1	20.75	0	0.00	20.75	1	1,869	0.05%
2022/12/06	2	21.25	0	0.00	21.05	2	1,862	0.11%
2022/12/05	0	0.00	1	21.85	21.80	-1	1,835	-0.05%
2022/12/02	3	21.92	0	0.00	21.90	3	1,826	0.16%
2022/12/01	3	22.32	1	22.25	22.25	2	1,809	0.11%
2022/11/30	5	21.86	15	22.37	22.40	-10	1,749	-0.57%
2022/11/29	1.1	20.95	0	0.00	20.90	1.1	1,582	0.07%
2022/11/28	0	20.47	0	0.00	20.80	0	1,595	0.00%
2022/11/24	0.3	20.65	0	0.00	20.55	0.3	1,569	0.02%
2022/11/23	0	0.00	9	20.45	20.45	-9	1,570	-0.57%
2022/11/22	5	20.62	0	0.00	20.45	5	1,584	0.32%
2022/11/21	1	20.50	0	0.00	20.50	1	1,601	0.06%
2022/11/18	9.1	20.66	0	0.00	20.60	9.1	1,623	0.56%
2022/11/17	4	20.73	0.3	20.80	20.80	3.7	1,711	0.22%
2022/11/16	0.1	20.73	2	20.60	20.60	-1.9	1,726	-0.11%
2022/11/09	0.1	20.60	0	0.00	20.60	0.1	1,789	0.00%
2022/11/08	0	20.55	0	0.00	20.40	0	1,799	0.00%
2022/11/07	0	20.40	0	0.00	20.25	0	1,819	0.00%
2022/11/04	0	0.00	3	20.05	20.20	-3	1,849	-0.16%
2022/11/03	1	20.40	0	0.00	20.30	1	1,921	0.05%
2022/10/28	0	20.50	0	0.00	20.20	0	2,138	0.00%
2022/10/26	0.1	20.40	0	0.00	20.40	0.1	2,216	0.00%
2022/10/25	0	20.30	0	0.00	20.10	0	2,227	0.00%
2022/10/21	3	21.33	1	21.50	21.10	2	2,335	0.09%
2022/10/20	0	21.30	0	21.50	21.60	0	2,431	0.00%
2022/10/18	0	0.00	3	20.40	21.00	-3	2,409	-0.12%
2022/10/17	0	19.84	0	0.00	20.10	0	2,454	0.00%
2022/10/14	0	20.05	0	0.00	19.95	0	2,503	0.00%
2022/10/13	0	19.50	0	0.00	19.15	0	2,579	0.00%
2022/10/12	1	20.10	0	0.00	20.15	1	2,668	0.04%
2022/10/11	0	0.00	1	20.15	20.20	-1	2,749	-0.04%
2022/10/07	0	0.00	0.2	20.55	20.55	-0.2	2,792	-0.01%
2022/10/06	1.1	20.60	0	0.00	20.70	1.1	2,829	0.04%
2022/10/05	0.1	20.94	0	0.00	20.80	0.1	2,895	0.00%
2022/10/04	0	20.75	0	0.00	20.75	0	2,964	0.00%
2022/09/30	0	19.75	0	0.00	20.55	0	2,985	0.00%
2022/09/28	0.1	19.82	0	0.00	19.70	0.1	3,026	0.00%
2022/09/27	0.1	20.59	0	0.00	20.75	0.1	2,998	0.00%
2022/09/26	0	20.80	0	0.00	20.80	0	3,003	0.00%
2022/09/23	0.1	21.90	2	21.70	21.70	-1.9	3,033	-0.06%
2022/09/16	2	23.00	0	0.00	22.85	2	3,080	0.06%
2022/09/13	0	23.10	0	0.00	23.15	0	3,142	0.00%
2022/09/12	0.1	22.90	0	0.00	22.90	0.1	3,161	0.00%
2022/09/08	0	22.50	0	0.00	22.85	0	3,175	0.00%
2022/09/07	0	0.00	2	22.40	22.30	-2	3,200	-0.06%
2022/09/05	0	22.90	0	0.00	22.80	0	3,249	0.00%
2022/09/02	0.1	23.41	0	0.00	23.05	0.1	3,277	0.00%
2022/09/01	0.1	23.44	0	0.00	23.40	0.1	3,267	0.00%
2022/08/31	0.1	23.79	0	0.00	23.75	0.1	3,268	0.00%
2022/08/30	2	23.45	2	23.60	23.70	0	3,290	0.00%
2022/08/29	0	23.50	0	0.00	23.45	0	3,286	0.00%
2022/08/26	2	24.15	1	24.25	24.15	1	3,283	0.03%
2022/08/24	6	24.76	2	24.75	24.00	4	3,264	0.12%
2022/08/23	11.1	23.72	0	0.00	23.65	11.1	3,179	0.35%
2022/08/22	0	0.00	1	24.05	24.10	-1	3,183	-0.03%
2022/08/19	1	23.75	1	23.75	23.85	0	3,164	0.00%
2022/08/16	0	0.00	5	23.46	23.55	-5	3,273	-0.15%
2022/08/15	0	0.00	2	23.80	23.65	-2	3,272	-0.06%
2022/08/12	1.1	23.89	2	23.73	23.70	-0.9	3,279	-0.03%
2022/08/10	1	23.50	0	23.45	23.40	1	3,308	0.03%
2022/08/09	0.2	22.60	1	22.65	22.65	-0.8	3,300	-0.02%
2022/08/08	0	21.30	0	0.00	22.00	0	3,300	0.00%
2022/08/05	0.2	21.28	0	0.00	21.30	0.2	3,297	0.00%
2022/08/04	0	21.23	0	0.00	21.25	0	3,337	0.00%
2022/08/03	2	22.15	0	0.00	22.00	2	3,357	0.06%
2022/08/02	0	22.50	0	0.00	22.35	0	3,461	0.00%
2022/08/01	2	22.58	1	22.80	22.75	1	3,702	0.03%
2022/07/29	1	22.70	0.5	23.00	22.85	0.5	3,934	0.01%
2022/07/28	2.1	22.68	1	22.80	22.75	1.1	3,928	0.03%
2022/07/27	9	24.73	2	24.78	24.80	7	3,814	0.18%
2022/07/26	11	25.25	0	0.00	25.15	11	3,718	0.30%
2022/07/25	0	0.00	1	25.40	25.35	-1	3,706	-0.03%
2022/07/22	1	25.15	0	0.00	25.10	1	3,773	0.03%
2022/07/20	0	0.00	5.1	25.97	25.85	-5.1	3,744	-0.14%
2022/07/19	4	25.65	0	0.00	25.95	4	3,734	0.11%
2022/07/18	2	24.90	2	24.88	25.35	0	3,722	0.00%
2022/07/14	1	23.40	1	24.05	24.35	0	3,677	0.00%
2022/07/13	0	0.00	1	23.80	23.60	-1	3,661	-0.03%
2022/07/12	11.1	22.44	0	0.00	22.40	11.1	3,630	0.31%
2022/07/08	0	24.50	0	0.00	24.25	0	3,605	0.00%
2022/07/06	1	23.70	0	0.00	23.60	1	3,705	0.03%
2022/07/01	2.1	23.91	0	0.00	23.70	2.1	3,809	0.05%
2022/06/30	0.1	24.75	0	0.00	24.75	0.1	3,803	0.00%
2022/06/29	0.1	25.41	0	0.00	25.15	0.1	3,799	0.00%
2022/06/24	1	25.30	2	25.45	25.30	-1	3,909	-0.03%
2022/06/23	0	24.54	0	0.00	24.55	0	3,954	0.00%
2022/06/22	0.1	24.97	0	0.00	24.55	0.1	4,065	0.00%
2022/06/21	0	0.00	2	24.88	25.25	-2	4,104	-0.05%
2022/06/20	1.5	24.76	1	25.15	24.60	0.5	4,131	0.01%
2022/06/17	0	25.60	2	25.55	25.50	-2	4,187	-0.05%
2022/06/16	100	26.25	0	0.00	25.90	100	4,297	2.33%
2022/06/14	0	25.60	18	25.68	25.80	-18	4,349	-0.41%
2022/06/13	1	25.85	1	25.95	25.90	0	4,398	0.00%
2022/06/10	0	0.00	14	26.30	26.30	-14	4,424	-0.32%
2022/06/09	3	26.33	13	26.35	26.35	-10	4,468	-0.22%
2022/06/08	0	0.00	6.1	26.25	26.30	-6.1	4,600	-0.13%
2022/06/07	0	0.00	1	26.05	26.00	-1	4,654	-0.02%
2022/06/06	0	0.00	0.5	25.85	26.00	-0.5	4,776	-0.01%
2022/06/02	2	25.60	3	25.65	25.65	-1	4,916	-0.02%
2022/06/01	1	25.90	7	26.06	25.75	-6	5,046	-0.12%
2022/05/31	1	25.80	7	25.80	25.50	-6	5,219	-0.11%
2022/05/30	1	25.75	2	25.78	25.75	-1	5,806	-0.02%
2022/05/27	0	25.60	5	25.48	25.30	-5	6,241	-0.08%
2022/05/26	0.1	25.60	0	0.00	25.25	0.1	6,344	0.00%
2022/05/25	0	0.00	9	25.46	25.65	-9	6,354	-0.14%
2022/05/24	8	24.99	1	25.10	24.90	7	6,374	0.11%
2022/05/23	1.2	25.48	5	25.67	25.50	-3.8	6,346	-0.06%
2022/05/20	3	26.15	0	0.00	26.15	3	6,359	0.05%
2022/05/19	1.2	25.84	0	0.00	26.05	1.2	6,390	0.02%
2022/05/18	2	26.10	1	26.05	26.00	1	6,387	0.02%
2022/05/17	11.5	25.44	3	25.42	25.35	8.5	6,376	0.13%
2022/05/16	9	24.65	1	24.70	24.65	8	6,344	0.13%
2022/05/13	0.5	24.00	0	0.00	24.00	0.5	6,361	0.01%
2022/05/12	3.2	23.45	14	23.44	23.50	-10.8	6,452	-0.17%
2022/05/11	2.5	24.00	0	0.00	23.90	2.5	6,429	0.04%
2022/05/10	6.3	24.14	2	24.00	24.45	4.3	6,381	0.07%
2022/05/09	60.6	25.22	54	25.69	24.55	6.6	6,286	0.10%
2022/05/06	30.8	27.02	4	27.01	27.05	26.8	6,097	0.44%
2022/05/05	1	29.05	0	0.00	29.00	1	5,944	0.02%
2022/04/27	3	27.60	4	27.69	27.70	-1	6,091	-0.02%
2022/04/25	7.2	28.81	0	0.00	28.75	7.2	6,183	0.12%
2022/04/22	25	29.36	1	29.70	29.85	24	6,157	0.39%
2022/04/20	3	28.60	1	28.55	28.65	2	6,124	0.03%
2022/04/19	0	0.00	2	28.85	28.75	-2	6,147	-0.03%
2022/04/18	0	28.55	0	0.00	28.40	0	6,317	0.00%
2022/04/15	3	29.02	4	28.95	28.95	-1	6,379	-0.02%
2022/04/14	0	0.00	1	29.00	28.95	-1	6,809	-0.01%
2022/04/13	6	28.63	0	0.00	28.80	6	6,888	0.09%
2022/04/12	2.1	28.05	0	0.00	27.80	2.1	6,890	0.03%
2022/04/11	0	0.00	3	28.35	28.30	-3	6,869	-0.04%
2022/04/08	7	29.12	0	0.00	29.15	7	6,842	0.10%
2022/04/07	5	29.29	1	29.15	29.05	4	6,870	0.06%
2022/04/01	1	29.85	1	29.90	30.00	0	6,930	0.00%
2022/03/31	0	0.00	6	30.17	30.10	-6	6,932	-0.09%
2022/03/30	1	30.10	3.3	30.14	30.00	-2.3	6,948	-0.03%
2022/03/29	2	29.88	1	29.90	29.85	1	6,917	0.01%
2022/03/28	0.1	29.95	0	0.00	30.20	0.1	6,913	0.00%
2022/03/25	4.4	30.48	0	0.00	30.40	4.4	6,893	0.06%
2022/03/24	0	0.00	10	30.24	30.20	-10	6,796	-0.15%
2022/03/23	1	30.00	3.3	30.16	30.20	-2.3	6,799	-0.03%
2022/03/22	5.2	30.12	6	30.10	30.20	-0.8	6,782	-0.01%
2022/03/21	10.1	29.90	6.3	29.47	29.95	3.8	6,717	0.06%
2022/03/18	12	29.08	6	29.08	29.00	6	6,681	0.09%
2022/03/17	0	0.00	1	28.70	28.90	-1	6,660	-0.02%
2022/03/16	0	0.00	4	28.14	28.20	-4	6,651	-0.06%
2022/03/15	0	0.00	1	28.45	28.40	-1	6,657	-0.02%
2022/03/14	2	28.75	1.2	28.80	28.85	0.8	6,692	0.01%
2022/03/11	8.2	28.88	7.2	28.73	28.55	1	6,705	0.01%
2022/03/10	1	28.41	1	28.40	28.50	0	6,602	0.00%
2022/03/09	3.5	27.90	2	27.80	28.00	1.5	6,603	0.02%
2022/03/08	9.3	28.59	8	28.09	28.05	1.3	6,583	0.02%
2022/03/07	21.2	30.08	16.2	30.12	29.65	5	6,537	0.08%
2022/03/04	11.3	30.60	5	30.61	30.50	6.3	6,564	0.10%
2022/03/03	47	31.81	124.6	31.59	31.45	-77.6	6,548	-1.19%	大賣/
2022/03/02	105.2	30.56	35.2	30.91	31.05	70	6,038	1.16%	大買/
2022/03/01	3	28.87	2	28.90	29.70	1	5,686	0.02%
2022/02/25	7	28.40	0	0.00	28.40	7	5,692	0.12%
2022/02/24	18	28.83	14	29.04	28.45	4	5,737	0.07%
2022/02/22	2	29.50	0	0.00	29.10	2	5,841	0.03%
2022/02/18	0	0.00	6	29.19	29.35	-6	5,858	-0.10%
2022/02/17	1.1	29.00	0	0.00	29.00	1.1	6,010	0.02%
2022/02/16	2	29.00	0	0.00	29.00	2	6,077	0.03%
2022/02/15	0	0.00	1	28.90	29.00	-1	6,105	-0.02%
2022/02/14	5	29.53	4	29.68	29.20	1	6,166	0.02%
2022/02/11	4	29.25	2	29.50	29.20	2	6,342	0.03%
2022/02/10	0	0.00	2	29.55	29.45	-2	6,355	-0.03%
2022/02/08	0	29.17	2	29.08	29.20	-2	6,392	-0.03%
2022/02/07	1.1	28.85	1	28.35	28.75	0.1	6,372	0.00%
2022/01/26	0.1	27.70	0	0.00	27.55	0.1	6,377	0.00%
2022/01/25	3	27.39	1	27.25	27.20	2	6,429	0.03%
2022/01/24	1.1	27.81	3.1	27.65	27.85	-2	6,458	-0.03%
2022/01/21	1.2	28.12	2	28.78	28.10	-0.8	6,530	-0.01%
2022/01/20	0	0.00	2	28.80	28.60	-2	6,595	-0.03%
2022/01/19	9.1	28.80	4	29.01	28.65	5.1	6,694	0.08%
2022/01/18	9	28.75	0	0.00	28.70	9	6,689	0.13%
2022/01/17	2.1	28.52	0	0.00	28.90	2.1	6,772	0.03%
2022/01/14	8.6	29.00	5	29.28	28.75	3.6	6,950	0.05%
2022/01/13	0.1	29.44	3	29.45	29.35	-2.9	7,102	-0.04%
2022/01/12	4	29.25	4	29.10	29.10	0	7,191	0.00%
2022/01/11	23	29.53	6.7	29.86	29.30	16.4	7,293	0.22%
2022/01/10	1.8	30.23	1	30.30	30.20	0.8	7,483	0.01%
2022/01/07	18	31.45	22	31.36	30.80	-4	7,688	-0.05%
2022/01/06	3	30.33	2.1	30.16	30.25	0.9	7,697	0.01%
2022/01/05	2.3	30.62	8	30.57	30.60	-5.8	8,095	-0.07%
2022/01/04	5.2	30.83	0.2	31.00	30.85	5	8,689	0.06%
2022/01/03	2	31.18	1	31.35	31.20	1	9,127	0.01%
2021/12/30	1.1	31.80	5	31.55	31.55	-3.9	9,556	-0.04%
2021/12/29	3.2	31.58	2.1	31.33	31.90	1.1	10,138	0.01%
2021/12/28	2.1	31.25	11	31.31	31.35	-8.9	10,712	-0.08%
2021/12/27	3	31.03	1	31.05	31.00	2	11,127	0.02%
2021/12/24	4	31.40	1	31.30	31.20	3	11,950	0.03%
2021/12/23	2	31.05	1	31.15	31.25	1	12,855	0.01%
2021/12/22	2	31.25	2	31.25	31.05	0	14,973	0.00%
2021/12/21	2	30.80	0	0.00	31.05	2	16,225	0.01%
2021/12/20	2	31.08	1	31.20	31.00	1	17,505	0.01%
2021/12/17	6	30.86	1	31.00	30.80	5	18,740	0.03%
2021/12/16	3.1	30.95	0	0.00	30.90	3.1	19,854	0.02%
2021/12/15	1	31.05	0.4	31.05	31.05	0.6	20,506	0.00%
2021/12/14	4	31.10	3	31.88	31.10	1	21,861	0.00%
2021/12/13	4	31.59	6	31.55	31.45	-2	23,383	-0.01%
2021/12/10	9	31.65	4	31.60	31.50	5	23,910	0.02%
2021/12/09	6.3	32.05	0	0.00	32.05	6.3	24,007	0.03%
2021/12/08	12	32.54	7	32.52	32.45	5	24,107	0.02%
2021/12/07	4	32.00	3	32.00	32.10	1	24,142	0.00%
2021/12/06	8	31.54	1	31.70	31.65	7	24,095	0.03%
2021/12/03	5	31.96	11	31.95	31.85	-6	24,149	-0.02%
2021/12/02	0.5	31.50	2	31.30	31.35	-1.5	24,161	-0.01%
2021/12/01	1	31.80	2	31.23	31.95	-1	24,094	0.00%
2021/11/30	12.2	31.51	2	31.80	31.40	10.2	24,052	0.04%
2021/11/29	9.1	31.77	6	31.56	31.90	3.1	23,964	0.01%
2021/11/26	0.1	33.15	2	33.30	33.40	-2	23,829	-0.01%
2021/11/25	12	33.22	5	33.23	33.05	7	23,805	0.03%
2021/11/24	0	0.00	6	32.97	33.55	-6	23,765	-0.03%
2021/11/23	6.1	32.35	3	32.60	32.35	3.1	23,794	0.01%
2021/11/22	10	32.51	1	32.55	32.70	9	23,762	0.04%
2021/11/19	6	33.28	4	33.48	33.00	2	23,672	0.01%
2021/11/18	2	33.05	1	33.05	33.00	1	23,677	0.00%
2021/11/17	5.2	33.17	0	0.00	33.35	5.2	23,672	0.02%
2021/11/16	7.1	33.08	3	33.32	33.00	4.1	23,674	0.02%
2021/11/15	2	33.98	2.2	34.05	33.95	-0.2	23,540	0.00%
2021/11/12	2	34.75	2	34.85	34.80	0	23,513	0.00%
2021/11/10	6	35.60	6.5	35.67	35.35	-0.5	23,511	0.00%
2021/11/09	1.1	34.56	2	34.65	34.55	-1	23,255	0.00%
2021/11/08	3	34.38	1	34.80	34.35	2	23,225	0.01%
2021/11/05	1	34.00	2	34.20	34.20	-1	23,213	0.00%
2021/11/04	6	34.03	0.5	34.15	34.00	5.6	23,204	0.02%
2021/11/03	14.2	34.35	6	34.38	34.40	8.2	23,181	0.04%
2021/11/02	15	34.32	4	33.90	33.75	11	23,168	0.05%
2021/11/01	5	34.38	3	34.52	34.45	2	23,137	0.01%
2021/10/29	10	34.38	4	34.13	34.40	6	23,112	0.03%
2021/10/28	10	34.81	5	35.01	34.60	5	23,013	0.02%
2021/10/27	3	35.08	1	35.25	35.40	2	22,954	0.01%
2021/10/26	26	35.82	3.5	35.64	35.40	22.5	22,876	0.10%
2021/10/25	13	35.83	2	36.28	36.25	11	22,792	0.05%
2021/10/22	19	36.37	4.2	37.15	36.00	14.8	22,749	0.07%
2021/10/21	21	37.53	16	37.68	37.45	5	22,630	0.02%
2021/10/20	3	37.10	7	37.12	37.00	-4	22,522	-0.02%
2021/10/19	3	37.15	7.1	37.38	37.35	-4	22,571	-0.02%
2021/10/18	10	37.66	9	37.87	37.80	1.1	22,550	0.00%
2021/10/15	11.3	36.49	12	36.18	36.85	-0.8	22,358	0.00%
2021/10/14	17	36.81	20.2	36.65	35.90	-3.2	22,261	-0.01%
2021/10/13	28	38.64	67.6	38.61	37.70	-39.6	21,920	-0.18%
2021/10/12	62	38.96	59.3	38.50	38.00	2.8	21,540	0.01%
2021/10/08	41	38.88	21	38.76	38.70	20	21,009	0.10%
2021/10/07	14.4	38.38	13	38.11	38.60	1.4	20,791	0.01%
2021/10/06	48	37.87	37	37.76	37.05	11	20,704	0.05%
2021/10/05	27	36.77	20	36.46	37.80	7	20,263	0.03%
2021/10/04	29	36.73	24	36.60	35.75	5	19,806	0.03%
2021/10/01	132.1	38.04	147.6	38.00	36.85	-15.5	19,614	-0.08%	大買/大賣/
2021/09/30	72.1	38.73	84	38.94	37.70	-11.9	19,341	-0.06%
2021/09/29	321.6	41.75	322.3	41.59	39.90	-0.7	18,976	0.00%	大買/大賣/
2021/09/28	113.1	40.63	154.4	40.69	41.20	-41.4	17,900	-0.23%	大買/大賣/
2021/09/27	96.3	40.06	131.1	40.13	39.70	-34.8	20,273	-0.17%	大賣/
2021/09/24	116	38.81	102.3	38.84	38.95	13.7	20,095	0.07%	大買/大賣/
2021/09/23	105.3	37.38	118.7	37.30	37.90	-13.4	19,214	-0.07%	大買/大賣/
2021/09/22	24	36.02	43.8	36.21	36.45	-19.8	18,579	-0.11%
2021/09/17	126.9	36.53	126.2	36.37	35.65	0.7	18,086	0.00%	大買/大賣/
2021/09/16	115.2	36.41	141	36.52	37.15	-25.8	16,909	-0.15%	大買/大賣/
2021/09/15	15	34.92	48	34.28	34.00	-33	15,636	-0.21%
2021/09/14	37	33.61	9	33.85	34.00	28	15,398	0.18%
2021/09/13	1	34.15	22	33.83	34.00	-21	15,526	-0.14%
2021/09/10	1	33.05	6	33.03	33.10	-5	15,655	-0.03%
2021/09/09	0	0.00	2	32.10	32.00	-2	15,754	-0.01%
2021/09/08	3	31.95	1	32.15	31.60	2	15,992	0.01%
2021/09/07	0	0.00	6	32.46	32.95	-6	16,689	-0.04%
2021/09/06	4	31.93	0	0.00	31.80	4	16,738	0.02%
2021/09/02	2	31.98	6	32.14	32.00	-4	17,089	-0.02%
2021/09/01	1.1	32.93	2	32.70	32.65	-0.9	17,361	-0.01%
2021/08/31	2	32.65	3	32.90	32.95	-1	17,576	-0.01%
2021/08/30	8	32.57	0	0.00	32.55	8	17,926	0.04%
2021/08/27	6.2	32.56	8	32.76	32.75	-1.8	18,213	-0.01%
2021/08/26	0	0.00	6	31.78	31.70	-6	19,025	-0.03%
2021/08/25	4	31.45	3	31.50	31.35	1	20,738	0.00%
2021/08/24	1	30.85	2	31.25	31.15	-1	21,035	0.00%
2021/08/23	1.1	31.09	2	30.10	30.85	-0.9	21,719	0.00%
2021/08/20	3	29.85	2	30.10	30.05	1	22,028	0.00%
2021/08/19	0.1	30.83	0	0.00	30.55	0.1	22,234	0.00%
2021/08/18	0.1	31.00	0	0.00	31.25	0.1	22,947	0.00%
2021/08/17	5	30.79	9	30.59	30.15	-4	23,073	-0.02%
2021/08/16	12	30.92	7	30.86	30.50	5	23,202	0.02%
2021/08/13	1.1	32.14	1	32.15	32.10	0.1	23,247	0.00%
2021/08/12	14.1	33.22	20	33.06	33.30	-5.9	23,400	-0.03%
2021/08/11	4.2	32.73	0	0.00	32.50	4.2	23,721	0.02%
2021/08/10	15.1	33.43	9	33.69	33.25	6.1	23,915	0.03%
2021/08/09	6	33.77	11	33.72	33.70	-5	24,186	-0.02%
2021/08/06	0.1	34.00	1	34.11	33.85	-0.9	24,524	0.00%
2021/08/05	4.4	33.59	5	33.69	33.70	-0.6	24,927	0.00%
2021/08/04	1.3	33.91	2	34.00	34.00	-0.7	25,165	0.00%
2021/08/03	1.1	33.42	2	33.40	33.50	-0.9	25,522	0.00%
2021/08/02	9.4	33.32	2	33.05	33.75	7.4	25,844	0.03%
2021/07/30	7.1	32.89	10	33.17	32.75	-3	26,439	-0.01%
2021/07/29	9.1	32.24	9	32.54	32.75	0.1	26,948	0.00%
2021/07/28	19.1	32.09	18	32.03	32.10	1.1	27,428	0.00%
2021/07/27	7.3	32.89	7.1	32.92	32.65	0.2	28,122	0.00%
2021/07/26	7.1	34.69	2	34.35	34.25	5.1	29,395	0.02%
2021/07/23	1	34.90	16	34.79	34.95	-15	30,292	-0.05%
2021/07/22	4.1	33.90	9	34.43	33.55	-4.9	30,733	-0.02%
2021/07/21	17.5	34.04	28	34.41	33.90	-10.5	31,155	-0.03%
2021/07/20	22.3	34.99	0	0.00	34.80	22.3	31,290	0.07%
2021/07/19	3.1	35.84	29	35.67	36.50	-25.9	31,526	-0.08%
2021/07/16	5.2	36.17	2	35.98	36.10	3.2	32,416	0.01%
2021/07/15	5.6	35.95	8	35.53	36.25	-2.4	33,050	-0.01%
2021/07/14	11.3	34.95	6.7	34.87	35.05	4.6	34,334	0.01%
2021/07/13	38.8	35.73	40	35.42	35.00	-1.2	34,887	0.00%
2021/07/12	14.7	36.71	15	36.94	36.55	-0.3	35,710	0.00%
2021/07/09	12.4	37.15	17	37.00	37.00	-4.6	36,360	-0.01%
2021/07/08	25.3	37.67	16	37.67	37.45	9.3	36,740	0.03%
2021/07/07	49.4	37.95	41	37.89	37.70	8.4	37,114	0.02%
2021/07/06	58.5	39.19	40.1	39.46	39.60	18.4	36,992	0.05%
2021/07/05	86.1	39.65	71	39.88	39.10	15.1	36,582	0.04%
2021/07/02	308.4	41.51	201.5	42.00	38.00	106.9	35,624	0.30%	大買/大賣/鉅額交易
2021/07/01	30	39.97	95.3	40.56	40.80	-65.3	32,131	-0.20%
2021/06/30	5.2	36.83	19.1	36.88	37.10	-13.9	31,205	-0.04%
2021/06/29	34	36.96	10	37.14	36.30	24	30,938	0.08%
2021/06/28	3	36.20	10	36.28	36.40	-7	30,515	-0.02%
2021/06/25	15	36.23	3	36.32	35.90	12	30,451	0.04%
2021/06/24	4	35.63	28.9	35.53	36.30	-24.9	30,419	-0.08%
2021/06/23	21.9	35.69	34	35.55	35.55	-12.1	30,216	-0.04%
2021/06/22	10	34.79	12.1	35.04	35.00	-2.1	29,952	-0.01%
2021/06/21	17.2	34.29	14	34.42	34.10	3.2	29,728	0.01%
2021/06/18	16	35.94	4	36.06	35.80	12	29,486	0.04%
2021/06/17	36	36.84	31	36.63	36.85	5	29,354	0.02%
2021/06/16	64.1	37.06	55.1	36.90	36.30	9	29,221	0.03%
2021/06/15	4	35.61	2	35.98	35.85	2	28,506	0.01%
2021/06/11	4.1	35.57	2	35.68	35.75	2.1	28,550	0.01%
2021/06/10	9.1	35.35	21.2	35.40	35.95	-12.2	28,699	-0.04%
2021/06/09	10.1	36.69	20	37.55	36.25	-9.9	28,751	-0.03%
2021/06/08	7	37.48	10	38.43	37.20	-3	28,929	-0.01%
2021/06/07	26	37.67	41	38.07	38.15	-15	29,315	-0.05%
2021/06/04	38.5	38.58	11.4	38.51	38.25	27.2	29,199	0.09%
2021/06/03	64	39.18	52	39.44	39.00	12	29,262	0.04%
2021/06/02	96	38.62	86.2	38.92	37.70	9.8	28,922	0.03%
2021/06/01	28.3	36.09	17	36.17	36.50	11.3	27,258	0.04%
2021/05/31	25	36.73	42.3	36.69	36.30	-17.3	27,050	-0.06%
2021/05/28	24.5	34.26	24.1	34.33	34.20	0.4	26,387	0.00%
2021/05/27	14.1	33.29	12.5	33.77	33.05	1.6	26,125	0.01%
2021/05/26	89.8	34.30	50	34.01	33.70	39.8	25,938	0.15%
2021/05/25	0	0.00	22	33.93	34.45	-22	25,343	-0.09%
2021/05/24	28.1	31.52	13	31.76	31.35	15.1	25,296	0.06%
2021/05/21	12	30.72	17	30.86	31.55	-5	25,265	-0.02%
2021/05/20	9	30.82	2	31.75	30.40	7	25,212	0.03%
2021/05/19	17.2	31.57	7	31.93	31.60	10.2	25,136	0.04%
2021/05/18	16.1	30.55	21	30.52	30.90	-4.9	24,986	-0.02%
2021/05/17	18	28.84	14	28.60	28.10	4	24,875	0.02%
2021/05/14	6	31.07	7	31.04	31.20	-1	24,620	0.00%
2021/05/13	24.2	29.05	59	27.85	29.80	-34.8	24,303	-0.14%
2021/05/12	32.1	32.17	73.2	30.88	30.50	-41.1	23,917	-0.17%
2021/05/11	34	34.19	23.2	34.37	33.85	10.8	23,736	0.05%
2021/05/10	26.1	36.16	30	36.34	36.25	-3.9	23,436	-0.02%
2021/05/07	70.5	36.23	20.6	35.78	36.10	49.9	23,217	0.21%
2021/05/06	29.1	37.45	43.5	37.62	37.00	-14.4	22,688	-0.06%
2021/05/05	33.6	35.96	65.1	36.17	35.90	-31.5	22,513	-0.14%
2021/05/04	94.2	36.59	71	35.43	35.10	23.2	22,098	0.10%
2021/05/03	100.5	40.33	26	40.49	39.00	74.5	21,523	0.35%
2021/04/29	53	40.13	68.3	39.78	41.35	-15.3	20,315	-0.08%
2021/04/28	20.5	37.79	17.5	37.80	37.60	3	19,398	0.02%
2021/04/27	49.4	36.14	27	36.79	37.15	22.4	19,018	0.12%
2021/04/26	23	36.88	10.1	37.21	37.40	12.9	18,623	0.07%
2021/04/23	26	35.16	43.1	35.32	36.05	-17.1	18,461	-0.09%
2021/04/22	44.1	37.95	32.2	37.50	36.40	11.8	18,361	0.06%
2021/04/21	41.8	37.15	34.1	37.51	37.20	7.7	17,484	0.04%
2021/04/20	137.2	37.11	150.3	37.30	37.15	-13.1	16,836	-0.08%	大買/大賣/
2021/04/19	84.3	37.70	92.1	38.47	38.75	-7.8	15,642	-0.05%
2021/04/16	103.7	33.69	27.1	34.43	35.25	76.6	14,910	0.51%	大買/
2021/04/15	8.6	31.66	22.5	31.66	32.05	-14	13,874	-0.10%
2021/04/14	20.1	29.81	32	29.43	29.15	-11.9	13,338	-0.09%
2021/04/13	92.6	29.09	28.2	28.78	28.80	64.5	12,951	0.50%
2021/04/12	22	27.92	47.6	28.73	28.75	-25.6	12,421	-0.21%
2021/04/09	2.2	25.87	3	26.05	26.15	-0.8	12,234	-0.01%
2021/04/08	3.3	25.54	9	25.57	25.65	-5.7	12,313	-0.05%
2021/04/07	10.5	25.91	6	26.03	25.85	4.5	12,564	0.04%
2021/04/06	8.5	26.07	15	26.25	26.40	-6.5	12,562	-0.05%
2021/04/01	7	25.46	3	25.63	25.60	4	12,538	0.03%
2021/03/31	5	25.19	3	25.35	25.50	2	12,650	0.02%
2021/03/30	4	25.10	0	0.00	25.20	4	12,840	0.03%
2021/03/29	4.9	24.71	3	24.75	24.95	1.9	13,816	0.01%
2021/03/26	2	24.33	20	24.41	24.65	-18	15,252	-0.12%
2021/03/25	0.1	24.00	1	24.10	24.00	-0.9	15,354	-0.01%
2021/03/24	0	0.00	6.2	23.88	24.10	-6.2	15,359	-0.04%
2021/03/23	1	24.15	1	23.90	23.80	0	15,387	0.00%
2021/03/22	5	24.12	10	24.18	24.15	-5	15,412	-0.03%
2021/03/19	5	23.72	1	24.00	23.95	4	15,544	0.03%
2021/03/18	16	24.22	2	24.23	24.20	14	15,626	0.09%
2021/03/17	8.2	24.33	14	24.29	24.15	-5.9	15,673	-0.04%
2021/03/16	19.1	24.86	3	24.97	24.60	16.1	15,624	0.10%
2021/03/15	51.1	25.55	47	25.37	25.80	4.1	15,413	0.03%
2021/03/12	16	24.95	17	24.93	25.30	-1	15,193	-0.01%
2021/03/11	28.1	24.28	168	24.15	24.45	-139.9	15,074	-0.93%	大賣/鉅額交易
2021/03/10	4	23.11	77.1	22.83	23.30	-73.1	14,761	-0.50%
2021/03/09	89	22.78	82	22.57	22.70	7	14,550	0.05%
2021/03/08	75	23.25	106.4	23.07	23.25	-31.4	14,315	-0.22%	大賣/
2021/03/05	8	21.86	2.5	22.01	21.70	5.5	13,831	0.04%
2021/03/04	52.5	22.19	21.2	22.26	22.25	31.3	13,912	0.22%
2021/03/03	3.2	22.00	39	21.91	22.15	-35.8	14,011	-0.26%
2021/03/02	7	21.94	33	21.94	21.65	-26	14,023	-0.19%
2021/02/26	17	21.99	9	22.07	22.15	8	14,132	0.06%
2021/02/25	2	22.18	30	22.16	22.30	-28	14,487	-0.19%
2021/02/24	17	21.91	4	22.38	21.65	13	14,774	0.09%
2021/02/23	142	22.21	73.4	22.19	22.25	68.6	14,872	0.46%	大買/
2021/02/22	23	21.88	34	21.94	21.90	-11	14,791	-0.07%
2021/02/19	37	21.78	27	21.77	21.90	10	14,809	0.07%
2021/02/18	3	21.82	7.1	21.97	21.75	-4	14,865	-0.03%
2021/02/17	2	21.28	18	21.23	21.50	-16	15,052	-0.11%
2021/02/05	7	20.79	3	20.83	20.70	4	15,126	0.03%
2021/02/04	3	20.88	5.2	20.91	20.80	-2.2	15,431	-0.01%
2021/02/03	11	20.82	16	21.05	21.05	-5	15,936	-0.03%
2021/02/02	8	20.59	23	20.87	20.95	-15	16,066	-0.09%
2021/02/01	15	19.84	44	20.31	20.40	-29	16,283	-0.18%
2021/01/29	15	20.16	4.1	20.37	20.10	11	16,551	0.07%
2021/01/28	34.1	20.59	8	20.37	20.65	26.1	16,527	0.16%
2021/01/27	13	20.96	26	20.82	20.60	-13	16,551	-0.08%
2021/01/26	24.3	19.68	12	19.71	19.75	12.2	16,437	0.07%
2021/01/25	31	19.93	41.7	20.01	20.15	-10.7	16,467	-0.06%
2021/01/22	11	19.17	9	19.30	19.30	2	16,400	0.01%
2021/01/21	2.7	18.82	3	18.67	18.70	-0.3	16,443	0.00%
2021/01/20	12.1	18.92	29.6	18.67	18.65	-17.5	16,679	-0.10%
2021/01/19	8	19.82	11	19.69	19.70	-3	16,937	-0.02%
2021/01/18	12	20.01	13	19.95	20.00	-1	17,350	-0.01%
2021/01/15	16.3	20.20	36	20.35	20.70	-19.7	17,316	-0.11%
2021/01/14	8.3	21.32	2.5	21.27	21.20	5.8	17,192	0.03%
2021/01/13	4.5	21.63	2	21.58	21.70	2.5	17,145	0.01%
2021/01/12	21.5	21.68	73	21.77	21.50	-51.5	17,124	-0.30%
2021/01/11	3	22.45	48	22.36	22.35	-45	16,962	-0.27%
2021/01/08	39	22.39	15	22.41	22.25	24	17,133	0.14%
2021/01/07	6.3	22.62	31	22.82	22.60	-24.7	17,083	-0.14%
2021/01/06	66.1	22.34	18	21.99	22.05	48.1	16,947	0.28%
2021/01/05	57.6	22.66	7	22.62	22.70	50.6	17,181	0.29%
2021/01/04	40	22.92	6.4	22.95	22.95	33.6	17,103	0.20%
2020/12/31	22	22.46	17	22.54	22.60	5	16,890	0.03%
2020/12/30	14	22.52	47	22.28	22.15	-33	16,704	-0.20%
2020/12/29	22	21.95	24	22.02	21.95	-2	16,457	-0.01%
2020/12/28	24.4	21.90	13	22.09	22.00	11.3	16,379	0.07%
2020/12/25	62.3	22.00	7	21.96	21.90	55.3	16,215	0.34%
2020/12/24	22	21.53	18	21.68	21.90	4	16,067	0.02%
2020/12/23	109	21.88	71	21.56	21.00	38	15,843	0.24%	大買/
2020/12/22	64.4	21.83	98.1	22.00	21.45	-33.7	15,000	-0.22%
2020/12/21	6	20.81	47	20.84	20.75	-41	13,652	-0.30%
2020/12/18	7	20.27	22	20.26	20.30	-15	13,650	-0.11%
2020/12/17	19.1	20.51	1.1	20.40	20.40	18	13,776	0.13%
2020/12/16	15	20.55	5	20.70	20.65	10	13,962	0.07%
2020/12/15	20	20.70	20	20.69	20.55	0	14,724	0.00%
2020/12/14	3	20.68	59	20.83	20.65	-56	16,035	-0.35%
2020/12/11	1	20.20	8	20.21	20.25	-7	15,971	-0.04%
2020/12/10	12	20.54	17	20.58	20.40	-5	16,052	-0.03%
2020/12/09	6	20.35	15	20.46	20.45	-9	16,208	-0.06%
2020/12/08	20	20.49	10	20.66	20.50	10	16,748	0.06%
2020/12/07	57	20.75	18	20.93	20.65	39	17,595	0.22%
2020/12/04	41	20.45	42.4	20.44	20.65	-1.4	18,007	-0.01%
2020/12/03	6.2	19.86	2	19.93	19.85	4.2	18,221	0.02%
2020/12/02	48	19.86	3	19.93	19.75	45	18,883	0.24%
2020/12/01	14.4	19.75	3	19.83	20.20	11.4	18,815	0.06%
2020/11/30	31	20.01	9	20.28	19.90	22	18,901	0.12%
2020/11/27	25	20.10	19	20.03	19.85	6	18,820	0.03%
2020/11/26	17	20.06	3	20.20	20.20	14	18,621	0.08%
2020/11/25	30.9	20.18	28	20.20	20.10	2.9	18,576	0.02%
2020/11/24	179.1	20.33	98	20.22	20.20	81.1	18,379	0.44%	大買/
2020/11/23	23.1	20.69	5	20.24	20.90	18.1	17,947	0.10%
2020/11/20	14	19.53	5	19.80	19.80	9	17,494	0.05%
2020/11/19	1.2	19.08	1	19.05	19.00	0.2	17,286	0.00%
2020/11/18	4	19.03	1	18.95	19.00	3	17,220	0.02%
2020/11/17	2	18.85	0.3	18.90	19.10	1.7	17,149	0.01%
2020/11/16	29.1	18.67	19	18.77	18.70	10.1	17,023	0.06%
2020/11/13	7	19.33	4	19.20	19.25	3	16,657	0.02%
2020/11/12	41	19.93	37	19.59	19.60	4	16,513	0.02%
2020/11/11	103	20.13	7	19.86	20.00	96	16,366	0.59%	大買/
2020/11/10	18.5	19.09	0	0.00	19.10	18.5	15,820	0.12%
2020/11/09	31	19.14	7	19.01	19.10	24	15,591	0.15%
2020/11/06	7	18.77	87	18.95	19.00	-80	15,226	-0.53%
2020/11/05	0	0.00	4	18.30	18.30	-4	14,840	-0.03%
2020/11/04	46	18.19	4	18.18	18.10	42	14,739	0.28%
2020/11/03	3	18.43	14.7	18.28	18.60	-11.7	14,574	-0.08%
2020/11/02	16.7	17.83	2.3	17.81	17.95	14.4	14,306	0.10%
2020/10/30	2.3	17.73	6	17.90	17.65	-3.7	14,143	-0.03%
2020/10/29	11	17.51	11	17.85	17.95	0	13,990	0.00%
2020/10/28	14	18.45	21	18.22	18.20	-7	13,767	-0.05%
2020/10/27	69	18.34	57	18.61	18.50	12	13,405	0.09%
2020/10/26	52	17.90	59	18.05	17.95	-7	12,908	-0.05%
2020/10/23	6	17.13	77	17.21	17.15	-71	12,334	-0.58%
2020/10/22	74	17.05	0	0.00	17.15	74	12,219	0.61%
2020/10/21	2	16.55	0	0.00	16.85	2	12,048	0.02%
2020/10/20	1	16.80	0	0.00	16.60	1	11,987	0.01%
2020/10/14	1	16.35	6	16.40	16.40	-5	11,511	-0.04%
2020/10/13	14	16.45	7	16.36	16.25	7	11,336	0.06%
2020/10/12	0	0.00	2	16.30	16.20	-2	10,910	-0.02%
2020/10/08	4	16.25	11	16.30	16.35	-7	10,878	-0.06%
2020/10/06	0	0.00	1	16.35	16.50	-1	10,738	-0.01%
2020/10/05	1	16.00	1	16.00	16.25	0	10,644	0.00%
2020/09/29	15	15.64	10	15.65	15.85	5	10,589	0.05%
2020/09/28	14	15.90	14	15.90	16.00	0	10,516	0.00%
2020/09/25	22	15.55	11	15.55	15.60	11	10,431	0.11%
2020/09/24	0.5	15.95	23	15.99	16.00	-22.5	10,168	-0.22%
2020/09/23	14.5	16.56	5	16.83	16.25	9.5	9,913	0.10%
2020/09/22	20.5	16.87	9	16.89	17.00	11.5	9,673	0.12%
2020/09/21	14.5	17.28	0	0.00	17.10	14.5	9,469	0.15%
2020/09/18	126	17.70	111	17.36	17.50	15	9,205	0.16%	大買/大賣/
2020/09/17	17	17.46	448	17.78	17.55	-431	8,368	-5.15%	大賣/鉅額交易
2020/09/16	4	16.05	0	0.00	16.20	4	6,853	0.06%
2020/09/15	1	15.75	0	0.00	16.25	1	6,847	0.01%
2020/09/14	2	16.15	5	16.27	15.90	-3	6,652	-0.05%
2020/09/11	24	16.96	9	16.56	16.20	15	6,375	0.24%
2020/09/10	15	16.63	6	17.02	17.20	9	5,752	0.16%
2020/09/09	11	16.11	13	16.04	16.15	-2	4,808	-0.04%
2020/09/08	36	14.94	13	15.24	15.30	23	4,004	0.57%
2020/09/07	22	15.13	33	15.25	15.25	-11	3,496	-0.31%
2020/09/04	0	0.00	2	13.93	13.90	-2	2,763	-0.07%
2020/09/03	35	13.81	3	13.73	13.80	32	2,682	1.19%
2020/08/18	1	13.05	0	0.00	13.10	1	2,292	0.04%
2020/08/17	0	0.00	55	13.12	13.35	-55	2,223	-2.47%
2020/07/29	0	0.00	18	11.40	11.35	-18	2,204	-0.82%
2020/07/24	5	12.00	0	0.00	11.80	5	2,258	0.22%
2020/07/22	0	0.00	30	12.55	12.55	-30	2,282	-1.31%
2020/07/17	0	0.00	1	12.55	12.50	-1	2,338	-0.04%
2020/07/16	0	0.00	8	12.70	12.70	-8	2,377	-0.34%
2020/07/15	1	12.55	10	12.58	12.65	-9	2,366	-0.38%
2020/07/13	0.1	12.45	2	12.50	12.50	-2	2,390	-0.08%
2020/07/09	0	0.00	0	12.60	12.60	0	2,418	0.00%
2020/07/07	0.1	12.40	0	0.00	12.45	0.1	2,404	0.00%
2020/06/23	2	12.60	0	0.00	12.45	2	2,545	0.08%
2020/06/22	5	12.78	10	12.65	12.60	-5	2,547	-0.20%
2020/06/19	0	0.00	3	12.35	12.35	-3	2,472	-0.12%
2020/06/15	10	11.70	0	0.00	11.70	10	2,706	0.37%
2020/06/12	10	11.80	0	0.00	11.80	10	2,709	0.37%
2020/06/10	0.1	12.45	0	0.00	12.45	0.1	2,681	0.00%
2020/06/09	0.1	12.60	40	12.63	12.60	-40	2,721	-1.47%
2020/06/08	0.1	12.50	4	12.46	12.50	-4	2,713	-0.15%
2020/06/05	30	12.40	1	12.35	12.35	29	2,686	1.08%
2020/06/04	1	12.20	0	0.00	12.20	1	2,662	0.04%
2020/06/03	0	0.00	2	12.15	12.30	-2	2,663	-0.08%
2020/05/26	10	12.05	10	12.05	11.95	0	2,603	0.00%
2020/05/22	30	12.00	0	0.00	11.90	30	2,597	1.16%
2020/05/21	0	0.00	2	12.20	12.25	-2	2,576	-0.08%
2020/05/20	20	12.20	0	0.00	12.20	20	2,554	0.78%
2020/05/19	1.1	12.35	3	12.15	12.40	-1.9	2,509	-0.08%
2020/05/18	10	11.80	0	0.00	11.80	10	2,409	0.42%
2020/05/15	5	11.75	0	0.00	11.85	5	2,397	0.21%
2020/05/14	6	11.85	0	0.00	11.85	6	2,390	0.25%
2020/05/13	6	11.85	6	12.00	12.05	0	2,390	0.00%
2020/05/12	26	11.94	0	0.00	12.05	26	2,380	1.09%
2020/05/11	3	12.10	0	0.00	12.15	3	2,353	0.13%
2020/05/06	4	12.20	0	0.00	12.25	4	2,309	0.17%
2020/05/05	1	12.15	0	0.00	12.20	1	2,280	0.04%
2020/05/04	1	12.15	0	0.00	12.15	1	2,268	0.04%
2020/04/23	1	11.70	0	0.00	11.80	1	2,168	0.05%
2020/04/10	0	0.00	19	10.86	10.95	-19	1,922	-0.99%
2020/04/06	2	10.00	0	0.00	10.00	2	1,846	0.11%
2020/03/30	0	0.00	10	9.50	9.93	-10	1,816	-0.55%
2020/03/25	10	9.18	10	9.44	9.70	0	1,788	0.00%
2020/03/24	0	0.00	20	8.74	8.90	-20	1,767	-1.13%
2020/03/23	24	8.29	4	8.37	8.25	20	1,763	1.13%
2020/03/20	15	8.69	15	8.92	8.73	0	1,761	0.00%
2020/03/19	16	8.63	1	8.63	8.55	15	1,720	0.87%
2020/03/17	2	9.67	0	0.00	9.64	2	1,739	0.11%
2020/03/16	2	9.99	0	0.00	10.00	2	1,754	0.11%
2020/03/13	1	9.92	0	0.00	10.45	1	1,793	0.06%
2020/03/12	4	10.96	0	0.00	10.75	4	1,721	0.23%
2020/03/10	4	11.41	0	0.00	11.60	4	1,664	0.24%
2020/03/05	1	12.25	0	0.00	12.25	1	1,569	0.06%
2020/02/10	5	12.20	0	0.00	12.25	5	1,855	0.27%
2020/01/30	0	0.00	2	12.75	12.55	-2	2,176	-0.09%
2020/01/14	0	0.00	0	13.80	13.90	0	2,153	0.00%
2020/01/10	5	13.70	0	0.00	13.80	5	2,180	0.23%
2020/01/08	10	13.75	0	0.00	13.70	10	2,182	0.46%
2020/01/03	0	0.00	1	14.05	14.05	-1	2,119	-0.05%
2019/12/16	2	14.10	0	0.00	14.25	2	1,936	0.10%
2019/12/13	5	13.95	0	0.00	14.05	5	1,923	0.26%
2019/12/10	0	0.00	3	13.90	13.95	-3	2,068	-0.15%
2019/12/04	0	13.55	0	0.00	13.60	0	2,072	0.00%
2019/12/02	5	13.55	0	0.00	13.65	5	2,117	0.24%
2019/11/14	5	13.30	2	13.65	13.30	3	2,290	0.13%
2019/11/06	1	13.85	1	14.00	14.00	0	2,083	0.00%
2019/11/04	1	13.85	0	0.00	13.90	1	1,954	0.05%
2019/11/01	2	13.35	0	0.00	13.60	2	1,857	0.11%
2019/10/18	0	0.00	0.1	12.65	12.55	-0.1	1,739	-0.01%
2019/10/03	6	12.65	0	0.00	12.75	6	1,698	0.35%
2019/09/17	20	13.45	0	0.00	13.45	20	1,555	1.29%
2019/09/16	20	13.68	0	0.00	13.55	20	1,520	1.32%
2019/09/09	0	0.00	1	12.80	12.90	-1	1,246	-0.08%
2019/09/06	1	13.05	0	0.00	12.80	1	1,234	0.08%
2019/08/27	0	0.00	1	12.65	12.55	-1	1,038	-0.10%
2019/08/26	0	0.00	25	12.55	12.60	-25	1,018	-2.46%
2019/08/15	6	11.80	0	0.00	11.80	6	853	0.70%
2019/08/13	1	11.50	0	0.00	11.45	1	835	0.12%
2019/07/24	0	0.00	10	12.05	12.05	-10	795	-1.26%
2019/07/17	0	0.00	2	12.15	12.15	-2	774	-0.26%
2019/07/09	0	0.00	2	12.10	12.05	-2	796	-0.25%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.25%
2019/07/01	0	0.00	2	12.00	11.90	-2	789	-0.25%
2019/05/28	4	11.83	0	0.00	12.35	4	798	0.50%
2019/05/27	1	11.90	0	0.00	11.90	1	777	0.13%
2019/05/24	5	11.80	0	0.00	11.80	5	774	0.65%
2019/04/26	1	11.95	0	0.00	11.95	1	831	0.12%
2019/04/25	2	11.98	0	0.00	12.00	2	831	0.24%
2019/04/24	0	0.00	2	12.00	12.00	-2	830	-0.24%
2019/04/19	1	11.90	0	0.00	11.95	1	805	0.12%
2019/04/17	2.5	11.99	0	0.00	12.00	2.5	796	0.31%
2019/04/16	1.2	12.00	0	0.00	12.05	1.2	787	0.15%
2019/04/15	0	0.00	1	12.00	12.05	-1	788	-0.13%
2019/04/11	0.1	12.00	0	0.00	12.00	0.1	785	0.01%
2019/04/10	0	0.00	1	12.00	12.00	-1	769	-0.13%
2019/04/09	0.1	11.95	2	12.00	12.00	-1.9	763	-0.25%
2019/04/08	0	0.00	2	12.00	11.90	-2	765	-0.26%
2019/03/29	1	12.00	0	0.00	12.05	1	739	0.14%
2019/03/28	0	0.00	2	12.00	12.00	-2	742	-0.27%
2019/03/27	1	12.00	1	12.00	12.00	0	737	0.00%
2019/03/26	0	12.00	2	12.05	12.00	-2	752	-0.27%
2019/03/25	1	12.00	0	0.00	12.00	1	755	0.13%
2019/03/12	0	0.00	5	12.15	12.20	-5	730	-0.68%
2019/02/20	5	12.35	0	0.00	12.40	5	754	0.66%
2019/02/15	2	12.18	0	0.00	12.20	2	775	0.26%
2019/02/14	2	12.30	0	0.00	12.35	2	769	0.26%
2018/12/06	5	12.05	0	0.00	12.05	5	971	0.51%
2018/12/05	5	12.35	0	0.00	12.35	5	960	0.52%
2018/12/04	20	12.44	0	0.00	12.50	20	961	2.08%
2018/11/30	16	11.74	0	0.00	11.70	16	931	1.72%
2018/11/27	1	12.50	0	0.00	12.40	1	880	0.11%
2018/11/23	1	12.50	0	0.00	12.55	1	879	0.11%
2018/11/22	5	12.65	0	0.00	12.65	5	880	0.57%
2018/11/21	5	12.60	10	12.78	12.80	-5	885	-0.56%
2018/11/19	1	12.75	0	0.00	12.85	1	878	0.11%
2018/11/16	5	12.70	0	0.00	12.80	5	879	0.57%
2018/11/08	1	12.55	0	0.00	12.60	1	847	0.12%
2018/11/06	2	12.60	0	0.00	12.50	2	846	0.24%
2018/10/19	5	12.00	0	0.00	12.10	5	780	0.64%
2018/10/05	2	13.75	0	0.00	13.60	2	698	0.29%
2018/10/04	2	13.90	0	0.00	13.80	2	676	0.30%
2018/10/03	2	14.00	0	0.00	14.00	2	668	0.30%
2018/10/02	2	14.05	0	0.00	14.00	2	663	0.30%
2018/10/01	2	14.05	0	0.00	14.10	2	657	0.30%
2018/08/20	5	13.70	0	0.00	13.65	5	758	0.66%
2018/08/16	3	13.60	0	0.00	13.60	3	766	0.39%
2018/08/13	1	13.65	0	0.00	13.65	1	798	0.13%
2018/06/22	2	14.35	0	0.00	14.30	2	1,065	0.19%
2018/06/19	1	14.60	0	0.00	14.55	1	1,059	0.09%
2018/06/05	1	14.70	0	0.00	14.65	1	1,104	0.09%
2018/04/25	0	0.00	2	14.35	14.40	-2	1,481	-0.14%
2018/03/26	2	14.55	2	14.55	14.55	0	2,619	0.00%
2018/03/23	5	14.60	4	14.60	14.60	1	2,683	0.04%
2018/03/16	0	14.90	0	0.00	14.85	0	3,054	0.00%
2018/03/15	0	14.95	0	0.00	14.90	0	3,072	0.00%
2018/03/05	15	14.87	0	0.00	14.85	15	3,573	0.42%
2018/02/06	25	14.75	0	0.00	14.55	25	3,611	0.69%
2018/02/02	4	15.40	4	15.50	15.40	0	3,664	0.00%
2018/02/01	2	15.55	0	0.00	15.50	2	3,699	0.05%
2018/01/31	5	15.35	0	0.00	15.55	5	3,706	0.13%
2018/01/24	0	0.00	10	15.65	15.80	-10	3,705	-0.27%
2018/01/23	16	15.58	0	0.00	15.65	16	3,685	0.43%
2018/01/22	16	15.73	0	0.00	15.85	16	3,632	0.44%
2018/01/19	4	15.95	0	0.00	15.90	4	3,588	0.11%
2018/01/18	0	0.00	20	16.15	16.15	-20	3,543	-0.56%
2018/01/16	4	16.25	0	0.00	16.30	4	3,500	0.11%
2018/01/15	4	16.35	0	0.00	16.35	4	3,471	0.12%
2018/01/11	4	16.45	0	0.00	16.55	4	3,407	0.12%
2018/01/03	24	16.33	0	0.00	16.30	24	3,047	0.79%