期元大道瓊白銀 (00738U)-國泰-敦南券商分點個股進出

台股 » 個股 » 期元大道瓊白銀 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

期元大道瓊白銀

(00738U)

可現股當沖

股價
27.84
漲跌
▼0.02
漲幅
-0.07%
成交量
479張
產業
上市
91人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

期元大道瓊白銀 (00738U)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	27.86	25	27.87	27.86	-23	1,274	-1.80%
2024/11/19	49	27.95	4.1	28.04	27.97	45	1,287	3.49%
2024/11/18	67.1	27.42	1	27.31	27.42	66.1	1,290	5.12%
2024/11/15	26.1	27.28	0	0.00	27.26	26.1	1,291	2.02%
2024/11/14	19.5	26.98	8	27.02	26.96	11.5	1,288	0.90%
2024/11/13	54	27.73	5.1	27.71	27.68	48.9	1,271	3.85%
2024/11/12	48.4	27.36	3	27.37	27.24	45.4	1,258	3.61%
2024/11/11	20.2	27.90	1	27.90	27.92	19.2	1,243	1.54%
2024/11/08	56.7	28.40	25	28.38	28.33	31.7	1,241	2.55%
2024/11/07	48	27.76	75.2	27.72	27.73	-27.2	1,238	-2.20%
2024/11/06	41.2	28.79	17.1	28.78	28.85	24.1	1,209	1.99%
2024/11/05	127.5	28.99	9	28.95	29.03	118.5	1,194	9.92%	大買/鉅額交易
2024/11/04	58.1	29.13	10	29.14	29.16	48.1	1,203	4.00%
2024/11/01	53.8	29.28	130	29.27	29.26	-76.2	1,203	-6.33%	大賣/
2024/10/30	54.3	30.65	49	30.66	30.64	5.3	1,179	0.45%
2024/10/29	39.1	30.41	6.1	30.38	30.36	33	1,159	2.85%
2024/10/28	28.3	29.95	2	29.84	29.85	26.3	1,134	2.32%
2024/10/25	30.2	30.17	10	30.03	29.99	20.2	1,133	1.78%
2024/10/24	46	30.33	100	30.28	30.39	-54	1,122	-4.81%
2024/10/23	49.8	30.92	173.1	31.04	31.14	-123.3	1,114	-11.07%	大賣/鉅額交易
2024/10/22	10.2	30.37	15.5	30.43	30.59	-5.4	1,083	-0.50%
2024/10/21	39.3	30.31	83.2	30.41	30.43	-43.9	1,067	-4.11%
2024/10/18	0	0.00	28.1	28.65	28.68	-28.1	993	-2.83%
2024/10/17	16	28.28	0.1	28.30	28.31	16	998	1.60%
2024/10/16	0	0.00	8	28.25	28.32	-8	1,001	-0.80%
2024/10/15	5	27.79	1	27.87	27.70	4	1,006	0.40%
2024/10/14	3.4	27.92	1.3	27.89	28.08	2.1	1,008	0.21%
2024/10/11	14	27.96	8	28.03	28.05	6	1,011	0.59%
2024/10/09	40.6	27.37	0	0.00	27.46	40.6	1,001	4.05%
2024/10/08	35	28.16	2	28.16	28.19	33	964	3.42%
2024/10/07	146.2	29.05	16	28.94	28.74	130.2	955	13.63%	大買/鉅額交易
2024/10/04	165	28.79	8	28.76	28.93	157	952	16.48%	大買/鉅額交易
2024/10/01	6.1	28.03	6	28.07	28.11	0.1	936	0.01%
2024/09/30	26.3	28.31	357	28.33	28.31	-330.7	948	-34.86%	大賣/鉅額交易
2024/09/27	34	28.58	1	28.57	28.57	33	925	3.57%
2024/09/26	6	28.64	39.4	28.65	28.67	-33.3	915	-3.64%
2024/09/25	22.1	28.74	75	28.74	28.70	-52.9	885	-5.98%
2024/09/24	48.3	27.90	1.1	27.96	28.01	47.3	853	5.54%
2024/09/23	36.7	27.95	2.2	28.00	28.00	34.5	823	4.19%
2024/09/20	13.1	27.75	11	27.72	27.86	2.1	810	0.26%
2024/09/19	12.5	27.26	8	27.02	27.47	4.5	799	0.56%
2024/09/18	5	27.36	3	27.34	27.34	2	801	0.25%
2024/09/16	66	27.80	6	27.84	27.90	60	809	7.42%
2024/09/13	7	26.95	27	26.95	27.01	-20	799	-2.50%
2024/09/12	23	25.85	0	0.00	25.87	23	781	2.94%
2024/09/11	16	25.68	0	0.00	25.68	16	787	2.03%
2024/09/10	4	25.49	0	0.00	25.47	4	793	0.50%
2024/09/09	20.1	25.29	0	0.00	25.21	20.1	801	2.51%
2024/09/06	6	25.90	0	0.00	25.94	6	814	0.74%
2024/09/04	18	25.28	0	0.00	25.28	18	853	2.11%
2024/09/03	0.2	25.63	1	25.73	25.61	-0.8	885	-0.09%
2024/09/02	131	25.75	100	25.75	25.65	31	899	3.45%	大買/
2024/08/30	0	26.50	0	0.00	26.50	0	925	0.00%
2024/08/29	26	26.47	1	26.54	26.59	25	930	2.69%
2024/08/28	0	27.02	2	27.02	26.85	-2	935	-0.21%
2024/08/27	30	26.96	24	27.00	27.02	6	951	0.63%
2024/08/26	62	26.84	16.1	26.83	26.80	46	963	4.77%
2024/08/23	0	0.00	10	26.28	26.39	-10	967	-1.03%
2024/08/22	0.1	26.51	6	26.64	26.64	-6	979	-0.61%
2024/08/21	96	26.67	1	26.63	26.69	95	979	9.69%
2024/08/20	10	26.61	6	26.50	26.54	4	967	0.41%
2024/08/19	70	26.24	1	26.26	26.25	69	986	6.99%
2024/08/16	10	25.50	6	25.67	25.55	4	978	0.41%
2024/08/15	3	25.01	1	25.05	25.18	2	1,023	0.20%
2024/08/14	1.1	25.18	0	0.00	25.19	1.1	1,070	0.11%
2024/08/13	10	25.22	8.5	25.27	25.17	1.5	1,072	0.14%
2024/08/12	9	24.88	165	24.93	25.00	-156	1,096	-14.23%	大賣/鉅額交易
2024/08/09	3.1	25.13	37	25.10	25.01	-34	1,096	-3.09%
2024/08/08	23	24.40	11	24.50	24.52	12	1,092	1.10%
2024/08/07	47.2	24.71	0	0.00	24.82	47.2	1,095	4.30%
2024/08/06	10.5	24.95	3	24.80	24.82	7.5	1,108	0.68%
2024/08/02	1	25.93	2	26.04	26.27	-1	1,079	-0.09%
2024/08/01	7	26.48	4	26.48	26.44	3	1,075	0.28%
2024/07/31	11	25.89	1	25.99	26.15	10	1,072	0.93%
2024/07/30	1	25.36	1	25.35	25.49	0	1,067	0.00%
2024/07/29	10	25.63	15	25.71	25.70	-5	1,069	-0.47%
2024/07/26	38	25.49	1.2	25.45	25.38	36.8	1,062	3.47%
2024/07/23	2.1	26.64	10	26.48	26.50	-7.9	1,047	-0.75%
2024/07/22	22	26.68	1	26.76	26.62	21	1,040	2.02%
2024/07/19	5.6	27.04	37	26.95	27.02	-31.4	1,038	-3.02%
2024/07/18	13	27.77	7	27.70	27.79	6	1,041	0.58%
2024/07/17	25.2	28.62	30.1	28.40	28.40	-5	1,060	-0.47%
2024/07/16	6	28.12	46	28.16	28.12	-40	1,085	-3.68%
2024/07/15	1	28.36	12	28.19	28.34	-11	1,105	-0.99%
2024/07/12	1	28.45	5	28.54	28.45	-4	1,105	-0.36%
2024/07/11	2.1	28.35	3	28.37	28.40	-0.9	1,111	-0.08%
2024/07/10	0	0.00	1	28.19	28.21	-1	1,137	-0.09%
2024/07/09	0.1	28.42	6	28.27	28.40	-5.9	1,158	-0.51%
2024/07/08	1.1	28.50	16.5	28.47	28.46	-15.4	1,174	-1.31%
2024/07/05	0	27.95	18.1	27.93	27.96	-18	1,168	-1.54%
2024/07/04	4	27.88	3.2	27.85	27.79	0.8	1,178	0.07%
2024/07/03	6.1	27.16	2	27.14	27.23	4.1	1,184	0.35%
2024/07/02	3	26.92	5	26.91	26.90	-2	1,220	-0.16%
2024/07/01	8	26.65	5	26.61	26.62	3	1,246	0.24%
2024/06/28	0	26.97	0.3	26.62	26.67	-0.3	1,244	-0.02%
2024/06/27	3.7	26.41	0	0.00	26.38	3.7	1,251	0.29%
2024/06/26	5.8	26.52	3.3	26.55	26.55	2.5	1,258	0.20%
2024/06/25	5.2	27.09	1.1	27.04	27.13	4.1	1,242	0.33%
2024/06/24	3.2	27.09	3	27.06	27.15	0.2	1,244	0.01%
2024/06/21	0	0.00	2	28.04	28.09	-2	1,227	-0.16%
2024/06/20	3.1	27.85	17	27.69	27.90	-14	1,210	-1.15%
2024/06/19	0	0.00	16.7	27.01	27.02	-16.7	1,197	-1.39%
2024/06/18	0	0.00	64	27.06	27.04	-64	1,208	-5.29%
2024/06/17	17	26.92	76	26.87	26.83	-59	1,202	-4.91%
2024/06/14	72.5	26.62	3	26.62	26.61	69.5	1,198	5.80%
2024/06/13	57.1	26.95	28	26.67	26.78	29.1	1,195	2.43%
2024/06/12	41.2	27.04	1	27.04	27.03	40.2	1,180	3.40%
2024/06/11	48.5	26.98	62	27.11	26.87	-13.6	1,193	-1.14%
2024/06/07	10	28.88	1	28.90	28.88	9	1,158	0.78%
2024/06/06	23	27.84	11	27.98	28.01	12	1,129	1.06%
2024/06/05	71.1	27.27	47.1	27.23	27.36	24	1,115	2.15%
2024/06/04	43.6	28.21	4	28.32	28.17	39.6	1,081	3.66%
2024/06/03	6	27.97	3	28.07	27.87	3	1,107	0.27%
2024/05/31	6	28.61	3.7	28.57	28.53	2.3	1,097	0.21%
2024/05/30	0.1	29.50	108.2	29.45	29.17	-108.1	1,097	-9.85%	大賣/鉅額交易
2024/05/29	0	0.00	5	29.59	29.64	-5	1,087	-0.46%
2024/05/28	11.1	29.32	13	29.29	29.23	-1.9	1,078	-0.17%
2024/05/27	6.1	28.28	27	28.24	28.42	-21	1,068	-1.96%
2024/05/24	10	27.83	2	27.80	28.08	8	1,073	0.75%
2024/05/23	27.1	28.17	8	28.14	28.13	19.1	1,067	1.79%
2024/05/22	24.3	29.62	16	29.28	29.35	8.3	1,037	0.80%
2024/05/21	11.3	29.20	9	29.07	29.15	2.3	1,024	0.22%
2024/05/20	92	29.57	11.2	29.69	29.66	80.8	971	8.32%
2024/05/17	0	0.00	1	27.26	27.35	-1	923	-0.11%
2024/05/16	1	27.50	24.1	27.42	27.27	-23.1	916	-2.52%
2024/05/15	20	26.40	8	26.41	26.40	12	884	1.36%
2024/05/14	8.1	26.24	20.2	26.21	26.34	-12.1	884	-1.36%
2024/05/13	30.3	25.92	31	26.05	25.93	-0.7	885	-0.08%
2024/05/10	4	26.29	10.5	26.26	26.32	-6.5	877	-0.74%
2024/05/09	3	25.38	4	25.48	25.52	-1	859	-0.12%
2024/05/08	1	25.36	34	25.27	25.37	-33	856	-3.85%
2024/05/07	2	25.38	4	25.41	25.33	-2	864	-0.23%
2024/05/06	3	24.97	0	0.00	24.94	3	857	0.35%
2024/05/03	9	24.75	10	24.68	24.74	-1	852	-0.12%
2024/05/02	20.1	24.70	0	0.00	24.63	20.1	852	2.35%
2024/04/30	8	25.04	2	24.92	24.92	6	849	0.71%
2024/04/29	10	25.20	3.4	25.27	25.31	6.6	852	0.77%
2024/04/26	33	25.45	10	25.60	25.60	23	855	2.69%
2024/04/25	53	25.17	14	25.19	25.18	39	857	4.55%
2024/04/24	171.1	25.36	103.2	25.30	25.41	67.9	855	7.94%	大買/大賣/
2024/04/23	91.7	25.14	11	25.14	25.13	80.7	846	9.53%
2024/04/22	25.2	26.11	186.1	26.05	26.01	-160.9	810	-19.84%	大賣/鉅額交易
2024/04/19	8.1	26.33	10.1	26.37	26.25	-2	778	-0.26%
2024/04/18	5.2	26.39	21	26.21	26.41	-15.9	753	-2.11%
2024/04/17	32.1	26.18	5	26.22	26.30	27.1	743	3.64%
2024/04/16	55	26.77	40	26.84	26.80	15	727	2.06%
2024/04/15	29.1	26.17	1	26.17	26.30	28.1	698	4.02%
2024/04/12	4.1	26.69	11.2	26.69	26.76	-7.1	677	-1.05%
2024/04/11	8.5	25.90	7	25.96	26.00	1.5	660	0.23%
2024/04/10	1.7	26.17	84.1	26.13	26.20	-82.4	669	-12.31%
2024/04/09	9.1	25.87	32	25.82	25.87	-22.9	656	-3.49%
2024/04/08	35	25.35	13.3	25.78	25.82	21.7	629	3.44%
2024/04/03	20	24.39	6.3	24.38	24.44	13.7	590	2.32%
2024/04/02	2	23.50	4	23.50	23.56	-2	559	-0.36%
2024/04/01	8	23.37	0	0.00	23.41	8	557	1.44%
2024/03/29	2	23.20	0.4	23.16	23.23	1.6	547	0.29%
2024/03/28	1	22.92	1	22.81	22.89	0	536	0.00%
2024/03/27	1.2	22.73	0.1	22.65	22.72	1.1	537	0.21%
2024/03/26	0.1	22.94	0	0.00	22.90	0.1	533	0.02%
2024/03/22	1.1	22.89	0	0.00	22.86	1.1	538	0.19%
2024/03/21	0	0.00	5	23.86	23.83	-5	532	-0.94%
2024/03/20	0	0.00	3	23.20	23.14	-3	523	-0.57%
2024/03/19	2	23.33	2	23.29	23.33	0	535	0.00%
2024/03/15	0	0.00	0.4	23.23	23.24	-0.4	541	-0.07%
2024/03/14	0	23.24	1.1	23.29	23.17	-1.1	551	-0.19%
2024/03/13	1	22.44	0	0.00	22.40	1	534	0.19%
2024/03/12	4.1	22.71	1	22.75	22.75	3.1	530	0.58%
2024/03/11	6	22.60	0	0.00	22.57	6	519	1.15%
2024/03/08	0	0.00	1.2	22.59	22.61	-1.2	522	-0.23%
2024/03/07	0	0.00	14.1	22.44	22.41	-14.1	537	-2.61%
2024/03/06	0.1	21.98	0	0.00	22.01	0.1	512	0.01%
2024/03/05	0	0.00	12.1	22.05	22.08	-12.1	510	-2.37%
2024/03/04	0	0.00	2	21.48	21.45	-2	501	-0.40%
2024/03/01	0	0.00	33	21.22	21.19	-33	492	-6.70%
2024/02/29	3	20.98	0	0.00	21.02	3	511	0.59%
2024/02/27	12	21.05	0	0.00	21.03	12	504	2.38%
2024/02/26	0	0.00	1	21.28	21.34	-1	492	-0.20%
2024/02/23	0	0.00	3	21.28	21.24	-3	493	-0.61%
2024/02/22	32	21.45	0	0.00	21.46	32	493	6.49%
2024/02/21	0	0.00	2.4	21.55	21.59	-2.4	493	-0.48%
2024/02/20	0	0.00	1	21.46	21.44	-1	500	-0.20%
2024/02/19	1	21.56	2	21.62	21.56	-1	513	-0.19%
2024/02/16	0	0.00	5	21.36	21.43	-5	522	-0.96%
2024/02/15	10.1	20.94	17	20.94	20.99	-6.9	520	-1.32%
2024/02/05	18.2	21.15	0	0.00	21.12	18.2	521	3.49%
2024/02/02	20	21.64	20	21.64	21.65	0	516	0.00%
2024/02/01	6	21.50	0	21.58	21.48	6	512	1.16%
2024/01/31	0	0.00	5	21.67	21.61	-5	514	-0.97%
2024/01/30	0	0.00	41.3	21.69	21.65	-41.3	512	-8.06%
2024/01/29	21.1	21.48	12.5	21.48	21.47	8.6	502	1.71%
2024/01/26	0	0.00	3.3	21.46	21.47	-3.3	503	-0.65%
2024/01/25	0	0.00	57.4	21.23	21.32	-57.4	503	-11.40%
2024/01/24	52.3	21.01	0	0.00	20.96	52.3	506	10.33%
2024/01/23	12.5	20.83	0	0.00	20.93	12.5	507	2.45%
2024/01/22	23.6	21.17	1	21.09	21.09	22.6	500	4.50%
2024/01/19	0.2	21.34	48	21.29	21.29	-47.8	489	-9.75%
2024/01/18	62	21.23	0	0.00	21.23	62	492	12.59%
2024/01/17	9	21.49	0	0.00	21.42	9	491	1.83%
2024/01/16	3	21.71	65	21.71	21.72	-62	490	-12.65%
2024/01/15	0	0.00	2	21.83	21.84	-2	498	-0.40%
2024/01/12	12.4	21.48	0	0.00	21.50	12.4	502	2.46%
2024/01/11	0.1	21.63	12	21.62	21.63	-11.9	502	-2.37%
2024/01/10	9.4	21.58	40	21.56	21.57	-30.6	520	-5.88%
2024/01/09	0	0.00	1	21.75	21.72	-1	519	-0.19%
2024/01/08	43.2	21.77	6	21.71	21.61	37.2	527	7.05%
2024/01/05	1.1	21.71	0	0.00	21.71	1.1	521	0.21%
2024/01/04	30.2	21.59	0	0.00	21.61	30.2	528	5.71%
2024/01/03	0.1	22.30	0	0.00	22.23	0.1	522	0.02%
2024/01/02	0.1	22.41	17	22.42	22.52	-16.9	523	-3.23%
2023/12/29	91	22.41	53	22.38	22.40	38	530	7.17%
2023/12/28	0	0.00	6	22.93	22.94	-6	528	-1.14%
2023/12/26	0	0.00	3	22.92	22.95	-3	578	-0.52%
2023/12/25	0	0.00	1	22.74	22.76	-1	589	-0.17%
2023/12/22	0	0.00	3	23.02	23.00	-3	592	-0.51%
2023/12/21	0	0.00	1	22.89	22.94	-1	590	-0.17%
2023/12/20	0	0.00	0	22.58	22.77	0	588	0.00%
2023/12/19	0	0.00	0	22.55	22.52	0	587	0.00%
2023/12/15	0	0.00	4	22.76	22.80	-4	591	-0.68%
2023/12/14	1	22.50	86.4	22.49	22.52	-85.4	589	-14.48%
2023/12/13	3.5	21.56	0	0.00	21.47	3.5	586	0.60%
2023/12/12	1.1	21.62	0	0.00	21.67	1.1	587	0.19%
2023/12/11	72.4	21.70	0	0.00	21.72	72.4	592	12.23%
2023/12/08	0.2	22.43	0	0.00	22.51	0.2	582	0.03%
2023/12/07	10.2	22.59	0	0.00	22.51	10.2	584	1.74%
2023/12/06	7	22.95	0	0.00	22.98	7	583	1.20%
2023/12/05	0	0.00	1	23.25	23.21	-1	589	-0.17%
2023/12/04	6	24.10	0	0.00	24.11	6	588	1.02%
2023/11/28	0	0.00	5	23.35	23.35	-5	552	-0.90%
2023/11/27	3	23.49	0.6	23.18	23.41	2.4	562	0.42%
2023/11/24	1	22.48	6	22.48	22.55	-5	544	-0.92%
2023/11/21	0.1	22.50	0	0.00	22.59	0.1	553	0.01%
2023/11/20	0.2	22.54	0	0.00	22.55	0.2	559	0.04%
2023/11/17	0	0.00	9	22.72	22.64	-9	559	-1.61%
2023/11/16	0	0.00	2	22.21	22.30	-2	560	-0.36%
2023/11/15	2	22.07	64.3	21.99	22.09	-62.3	550	-11.32%
2023/11/14	2	21.38	3.1	21.39	21.40	-1.1	544	-0.20%
2023/11/13	15	21.17	3	21.12	21.14	12	543	2.21%
2023/11/10	2	21.72	3	21.70	21.68	-1	536	-0.19%
2023/11/09	12.1	21.46	0	0.00	21.45	12.1	537	2.26%
2023/11/08	42	21.54	0	0.00	21.54	42	540	7.78%
2023/11/06	2	22.18	16.1	22.18	22.14	-14.1	549	-2.56%
2023/11/03	3	21.75	0	0.00	21.75	3	553	0.54%
2023/11/02	0	0.00	54	22.01	22.03	-54	554	-9.75%
2023/11/01	56	21.80	4	21.78	21.72	52	552	9.41%
2023/10/31	5	22.27	0	22.30	22.22	5	552	0.90%
2023/10/30	5	22.18	0	0.00	22.21	5	542	0.92%
2023/10/27	0.1	22.00	7	21.89	21.97	-6.9	540	-1.28%
2023/10/26	0	0.00	1	22.06	22.08	-1	541	-0.18%
2023/10/25	2.1	22.10	0	0.00	21.98	2.1	536	0.38%
2023/10/24	5.1	22.17	3	22.22	22.18	2.1	536	0.39%
2023/10/23	10	22.29	14	22.26	22.34	-4	535	-0.75%
2023/10/20	7	22.03	0	0.00	22.00	7	522	1.34%
2023/10/19	2	21.95	0	0.00	22.04	2	516	0.39%
2023/10/18	0	0.00	13	22.05	22.23	-13	512	-2.54%
2023/10/17	0	0.00	2	21.62	21.62	-2	499	-0.40%
2023/10/16	0	0.00	6	21.79	21.78	-6	499	-1.20%
2023/10/13	0	0.00	15	21.05	21.15	-15	492	-3.05%
2023/10/12	0	0.00	14.4	21.27	21.30	-14.4	499	-2.89%
2023/10/11	10.1	20.96	139.7	20.98	20.98	-129.6	491	-26.36%	大賣/鉅額交易
2023/10/06	7	20.19	46.2	20.20	20.20	-39.2	503	-7.79%
2023/10/05	1	20.37	1.1	20.38	20.49	-0.1	495	-0.02%
2023/10/04	10	20.37	0.8	20.37	20.34	9.2	490	1.88%
2023/10/03	33.1	20.18	31.6	20.17	20.27	1.5	485	0.31%
2023/10/02	74.4	21.15	13	21.20	21.07	61.4	459	13.36%
2023/09/28	66.1	21.73	1.2	21.76	21.76	64.9	436	14.87%
2023/09/27	4.5	21.98	0	0.00	21.97	4.5	428	1.05%
2023/09/26	5.1	22.26	0	0.00	22.18	5.1	428	1.19%
2023/09/25	2	22.68	2.1	22.69	22.67	-0.1	426	-0.02%
2023/09/22	0	0.00	4.2	22.70	22.78	-4.2	430	-0.98%
2023/09/21	0	0.00	5	22.32	22.39	-5	427	-1.17%
2023/09/19	2	22.41	2	22.47	22.40	0	418	0.00%
2023/09/18	0	0.00	9	22.38	22.42	-9	422	-2.13%
2023/09/15	1.1	21.95	2	22.10	22.19	-0.9	430	-0.21%
2023/09/14	15.1	22.02	0	0.00	22.05	15.1	419	3.61%
2023/09/13	8.1	22.19	0	0.00	22.19	8.1	406	1.98%
2023/09/12	11	22.36	0	0.00	22.37	11	406	2.71%
2023/09/08	1	22.29	0	0.00	22.29	1	413	0.24%
2023/09/07	4.1	22.37	2	22.35	22.36	2.1	405	0.51%
2023/09/05	68.1	23.15	1	23.08	23.09	67.1	405	16.56%
2023/09/04	1	23.32	0.4	23.40	23.43	0.7	401	0.16%
2023/09/01	1	23.70	0	23.74	23.65	1	398	0.25%
2023/08/31	0	23.81	2.1	23.82	23.75	-2.1	397	-0.52%
2023/08/30	0	0.00	5.4	23.89	23.82	-5.4	391	-1.39%
2023/08/29	1	23.45	18.1	23.53	23.53	-17.1	390	-4.36%
2023/08/28	0	0.00	0.1	23.40	23.46	-0.1	392	-0.03%
2023/08/25	0.2	23.45	0	0.00	23.31	0.2	389	0.05%
2023/08/24	0	23.20	48	23.50	23.53	-48	385	-12.45%
2023/08/23	0	0.00	2.2	22.88	22.88	-2.2	383	-0.57%
2023/08/22	0	0.00	3.1	22.65	22.60	-3.1	384	-0.80%
2023/08/21	0	22.16	2	22.21	22.21	-2	386	-0.51%
2023/08/18	10	22.17	0.2	22.20	22.16	9.8	386	2.54%
2023/08/17	0	0.00	0.1	21.98	21.87	-0.1	384	-0.03%
2023/08/16	1	21.90	0	0.00	21.95	1	389	0.26%
2023/08/15	2	21.97	0	0.00	22.03	2	397	0.50%
2023/08/14	6.1	21.95	1.3	22.01	22.00	4.8	399	1.21%
2023/08/11	12	22.07	0	0.00	22.07	12	397	3.02%
2023/08/10	4	22.04	0	0.00	22.06	4	393	1.02%
2023/08/09	1	22.28	0	0.00	22.29	1	389	0.26%
2023/08/08	3	22.50	11.1	22.50	22.53	-8	400	-2.00%
2023/08/04	26	22.95	0	0.00	22.93	26	408	6.37%
2023/08/02	3	23.69	0	0.00	23.69	3	415	0.72%
2023/08/01	0	0.00	90	23.94	23.94	-90	421	-21.37%
2023/07/31	2	23.54	0	0.00	23.56	2	431	0.46%
2023/07/28	94.1	23.50	16	23.51	23.59	78.1	449	17.37%
2023/07/27	0	0.00	0	24.32	24.29	0	449	-0.01%
2023/07/26	0.1	23.82	0.1	23.82	23.92	0	464	0.00%
2023/07/25	2	23.85	0	0.00	23.82	2	468	0.43%
2023/07/24	1	24.03	0	0.00	23.94	1	470	0.21%
2023/07/21	0.1	24.14	0	0.00	24.14	0.1	474	0.01%
2023/07/20	0	0.00	0	24.48	24.48	0	480	0.00%
2023/07/19	3	24.37	1.1	24.33	24.32	1.9	481	0.40%
2023/07/18	0	0.00	1.1	24.24	24.21	-1.1	493	-0.22%
2023/07/17	0.2	24.08	5	24.15	24.18	-4.8	502	-0.96%
2023/07/14	0	0.00	2	24.16	24.12	-2	504	-0.40%
2023/07/13	0	0.00	4.5	23.57	23.51	-4.5	507	-0.89%
2023/07/12	0	0.00	1.1	22.70	22.69	-1.1	507	-0.22%
2023/07/11	0	0.00	1.1	22.69	22.71	-1.1	520	-0.21%
2023/07/10	0	0.00	1.4	22.57	22.51	-1.4	528	-0.26%
2023/07/07	8.3	22.16	0	0.00	22.21	8.3	543	1.53%
2023/07/06	0	0.00	6.4	22.58	22.63	-6.4	548	-1.17%
2023/07/05	10	22.39	71	22.38	22.38	-61	553	-11.00%
2023/07/04	3	22.35	84.1	22.35	22.35	-81.1	559	-14.49%
2023/07/03	10	22.32	7.1	22.28	22.31	3	572	0.51%
2023/06/30	100.3	22.09	1	22.05	22.13	99.3	584	16.99%
2023/06/29	1.4	22.33	0.1	22.45	22.26	1.3	588	0.22%
2023/06/28	1.5	22.41	0	0.00	22.39	1.5	589	0.25%
2023/06/26	0	0.00	25	22.22	22.20	-25	600	-4.16%
2023/06/21	39.2	22.60	0	0.00	22.58	39.2	610	6.42%
2023/06/20	0.2	23.38	0	0.00	23.28	0.2	622	0.03%
2023/06/19	13	23.55	2.3	23.52	23.55	10.7	633	1.70%
2023/06/16	37.3	23.38	113.2	23.35	23.30	-75.9	637	-11.91%	大賣/
2023/06/15	47.3	22.93	91	22.93	22.94	-43.7	642	-6.80%
2023/06/14	21.1	23.29	0	0.00	23.29	21.1	639	3.31%
2023/06/13	33	23.62	1	23.52	23.60	32	643	4.98%
2023/06/12	1	23.58	2	23.56	23.63	-1	657	-0.15%
2023/06/09	0.2	23.67	20.1	23.69	23.71	-19.9	684	-2.91%
2023/06/08	1	22.96	44	23.01	23.09	-43	696	-6.17%
2023/06/07	33.3	23.03	0	0.00	23.02	33.3	705	4.72%
2023/06/06	1	23.09	80	23.04	23.10	-79	709	-11.14%
2023/06/05	111	23.02	32	23.00	22.98	79	745	10.60%	大買/
2023/06/02	6.3	23.33	73.1	23.34	23.38	-66.9	747	-8.95%
2023/06/01	21	23.03	79	23.01	22.98	-58	744	-7.79%
2023/05/31	10	22.63	5	22.66	22.69	5	745	0.67%
2023/05/30	22	22.56	1	22.76	22.52	21	749	2.80%
2023/05/29	79	22.80	0	0.00	22.79	79	752	10.50%
2023/05/26	45.1	22.44	0	0.00	22.48	45.1	752	5.99%
2023/05/25	22.1	22.56	18	22.54	22.54	4.1	751	0.54%
2023/05/24	2.1	22.98	2	22.93	22.95	0.1	743	0.01%
2023/05/23	1.2	23.05	0	0.00	23.04	1.2	742	0.16%
2023/05/22	19	23.27	2	23.24	23.23	17	743	2.29%
2023/05/19	11	23.15	0.2	23.00	23.17	10.9	740	1.46%
2023/05/18	8.1	23.26	0	0.00	23.18	8.1	734	1.10%
2023/05/17	2.2	23.30	0	0.00	23.28	2.2	735	0.30%
2023/05/16	1.3	23.60	0	0.00	23.57	1.3	734	0.18%
2023/05/15	0	0.00	5	23.58	23.59	-5	736	-0.68%
2023/05/12	87.4	23.57	50	23.54	23.57	37.4	747	5.00%
2023/05/11	0	24.50	5	24.95	24.86	-5	730	-0.68%
2023/05/09	0	25.20	5	25.11	25.21	-5	726	-0.68%
2023/05/08	0	0.00	7	25.17	25.28	-7	729	-0.96%
2023/05/05	1	25.61	3	25.60	25.62	-2	732	-0.27%
2023/05/04	0	0.00	3	25.38	25.32	-3	751	-0.40%
2023/05/03	0	0.00	6	24.94	24.85	-6	740	-0.81%
2023/05/02	14	24.46	0	0.00	24.48	14	739	1.89%
2023/04/28	0	0.00	3	24.60	24.60	-3	731	-0.41%
2023/04/27	0	0.00	2.5	24.58	24.65	-2.5	735	-0.34%
2023/04/24	20	24.63	16	24.49	24.46	4	763	0.52%
2023/04/21	3	24.83	26	24.84	24.79	-23	757	-3.03%
2023/04/20	10	24.81	13.1	24.81	24.70	-3.1	753	-0.41%
2023/04/19	14	24.81	33	24.77	24.80	-19	756	-2.51%
2023/04/18	20	24.68	13	24.65	24.66	7	755	0.93%
2023/04/17	92	24.97	9.3	24.95	24.95	82.8	764	10.83%
2023/04/14	49.2	25.65	1	25.57	25.57	48.2	742	6.48%
2023/04/13	10	25.16	13	25.13	25.11	-3	743	-0.40%
2023/04/12	9	25.00	24	25.03	25.03	-15	737	-2.04%
2023/04/11	43	24.63	19	24.63	24.64	24	723	3.32%
2023/04/10	6	24.50	3	24.43	24.45	3	718	0.42%
2023/04/07	53	24.64	79	24.64	24.63	-26	711	-3.66%
2023/04/06	22	24.51	13	24.48	24.51	9	700	1.29%
2023/03/31	69	23.58	1.6	23.41	23.57	67.5	686	9.82%
2023/03/30	3.1	22.99	7	23.01	23.07	-3.9	677	-0.58%
2023/03/29	5	22.93	0	22.88	22.90	5	678	0.74%
2023/03/27	0	0.00	2	22.77	22.73	-2	672	-0.30%
2023/03/24	0	0.00	5	22.76	22.78	-5	680	-0.74%
2023/03/23	8	22.67	14	22.64	22.69	-6	671	-0.89%
2023/03/22	0	22.10	1	22.14	22.07	-1	649	-0.15%
2023/03/21	2	22.26	1	22.27	22.22	1	644	0.16%
2023/03/20	0.1	21.95	0.1	21.71	22.03	0	645	-0.01%
2023/03/17	0.3	21.61	21	21.63	21.70	-20.7	641	-3.22%
2023/03/16	3	21.45	3	21.50	21.50	0	643	0.00%
2023/03/15	1	21.44	4	21.52	21.42	-3	636	-0.48%
2023/03/14	8.4	21.42	129.4	21.40	21.34	-121.1	630	-19.19%	大賣/鉅額交易
2023/03/13	4.4	20.47	4.2	20.48	20.48	0.2	617	0.02%
2023/03/10	0.1	19.90	24	19.70	19.72	-23.9	606	-3.94%
2023/03/09	1	19.78	0	0.00	19.85	1	615	0.16%
2023/03/08	41.3	19.84	1	19.80	19.77	40.3	617	6.53%
2023/03/07	14	20.88	0	0.00	20.85	14	586	2.39%
2023/03/06	24	21.08	0	21.06	21.04	24	591	4.05%
2023/03/03	2.1	20.83	0.2	20.93	20.76	1.9	624	0.31%
2023/03/02	3	20.71	1	20.73	20.70	2	627	0.32%
2023/03/01	0.3	20.93	0.2	21.11	20.88	0.2	624	0.03%
2023/02/24	4.3	21.14	0.1	21.48	21.11	4.3	622	0.68%
2023/02/23	6.1	21.41	1	21.37	21.41	5.1	622	0.81%
2023/02/22	1.1	21.66	1	21.64	21.63	0.1	621	0.02%
2023/02/21	0	0.00	0	21.61	21.52	0	627	0.00%
2023/02/20	1	21.53	0	21.55	21.52	1	631	0.16%
2023/02/17	3.2	21.28	0	0.00	21.23	3.2	641	0.49%
2023/02/16	6	21.56	0	0.00	21.53	6	643	0.93%
2023/02/15	1.1	21.64	0	0.00	21.53	1.1	653	0.17%
2023/02/14	31	21.78	0.1	21.70	21.78	30.9	656	4.70%
2023/02/13	5.1	21.67	0.1	21.93	21.64	4.9	674	0.73%
2023/02/10	5.1	21.77	1.1	21.75	21.65	3.9	684	0.58%
2023/02/09	0	0.00	3	22.20	22.24	-3	695	-0.43%
2023/02/08	1.1	22.13	0	0.00	22.13	1.1	716	0.15%
2023/02/07	53	22.16	0.1	22.20	22.17	52.9	728	7.27%
2023/02/06	55.2	22.25	5	22.08	22.27	50.2	727	6.91%
2023/02/03	5.1	23.35	10	23.34	23.30	-4.9	711	-0.69%
2023/02/02	0	0.00	11.2	23.99	24.00	-11.2	712	-1.57%
2023/01/31	4	23.51	0	23.60	23.51	4	685	0.58%
2023/01/30	8.1	23.60	0	0.00	23.60	8.1	685	1.17%
2023/01/17	2.1	24.23	2.2	24.20	24.16	-0.1	678	-0.02%
2023/01/16	3	24.37	15	24.36	24.33	-12	694	-1.73%
2023/01/13	1.1	23.76	8	23.77	23.66	-7	667	-1.04%
2023/01/12	4	23.56	0	0.00	23.57	4	666	0.60%
2023/01/11	0	0.00	1	23.53	23.65	-1	671	-0.15%
2023/01/10	0	23.70	0	0.00	23.55	0	680	0.00%
2023/01/09	1	24.00	2	24.01	24.01	-1	690	-0.15%
2023/01/06	2.1	23.38	4	23.44	23.41	-1.9	687	-0.28%
2023/01/05	2	23.90	0	0.00	23.80	2	687	0.29%
2023/01/04	2	24.15	0	0.00	24.14	2	678	0.30%
2023/01/03	2.1	24.45	3.1	24.24	24.43	-1	695	-0.14%
2022/12/30	0	0.00	2	24.00	24.04	-2	685	-0.29%
2022/12/29	1	23.61	0	0.00	23.77	1	687	0.15%
2022/12/27	0	0.00	2	24.00	24.01	-2	749	-0.27%
2022/12/26	1.2	23.88	0	0.00	23.90	1.2	757	0.15%
2022/12/23	1.1	23.75	0	0.00	23.78	1.1	765	0.15%
2022/12/22	5	24.17	5	24.16	24.18	0	775	0.00%
2022/12/21	6	24.20	0	24.20	24.06	6	776	0.77%
2022/12/20	0	23.15	0	0.00	23.08	0	773	0.00%
2022/12/19	5	23.40	0.1	23.43	23.31	4.9	785	0.63%
2022/12/16	0.1	23.05	0	0.00	23.03	0.1	798	0.01%
2022/12/15	1	23.39	1	23.62	23.33	0	788	0.00%
2022/12/14	3.1	23.81	0	0.00	23.78	3.1	781	0.40%
2022/12/13	4	23.53	10	23.53	23.57	-6	780	-0.77%
2022/12/12	0	0.00	1	23.43	23.36	-1	786	-0.13%
2022/12/09	1	23.37	0.1	23.20	23.38	0.9	791	0.11%
2022/12/08	5	22.66	1	22.66	22.66	4	789	0.51%
2022/12/06	0	0.00	0	22.44	22.45	0	818	0.00%
2022/12/05	2	23.52	0.1	23.50	23.41	2	838	0.23%
2022/12/02	2	22.76	0.3	22.78	22.71	1.7	847	0.21%
2022/12/01	0	0.00	9.2	22.45	22.46	-9.2	846	-1.09%
2022/11/30	1	21.40	0	0.00	21.49	1	838	0.12%
2022/11/29	0	0.00	1	21.54	21.54	-1	846	-0.12%
2022/11/28	1.1	21.45	0	0.00	21.42	1.1	849	0.13%
2022/11/25	1	21.64	2	21.69	21.61	-1	877	-0.11%
2022/11/24	0	0.00	4	21.80	21.76	-4	853	-0.47%
2022/11/23	1.1	21.23	0	0.00	21.16	1.1	854	0.13%
2022/11/22	0	0.00	4.1	21.30	21.32	-4.1	889	-0.46%
2022/11/21	4	20.94	9.1	20.93	20.92	-5.1	888	-0.57%
2022/11/18	1	21.25	1	21.29	21.27	0	889	0.00%
2022/11/17	2	21.39	11.1	21.38	21.33	-9	892	-1.01%
2022/11/16	0.1	21.79	8	21.74	21.77	-7.9	892	-0.88%
2022/11/15	6	22.19	3.1	22.22	22.29	2.9	899	0.32%
2022/11/14	0.1	21.79	4	21.78	21.65	-3.9	900	-0.43%
2022/11/11	0	0.00	3.1	21.90	22.01	-3.1	901	-0.34%
2022/11/10	0.1	21.42	4	21.45	21.47	-4	892	-0.45%
2022/11/09	0	0.00	38.1	21.70	21.65	-38.1	893	-4.26%
2022/11/08	0	0.00	19	21.04	20.84	-19	880	-2.16%
2022/11/07	0	0.00	17	20.85	20.91	-17	866	-1.97%
2022/11/04	0	0.00	1.1	19.85	20.03	-1.1	851	-0.12%
2022/11/03	1.2	19.65	5	19.56	19.63	-3.8	832	-0.46%
2022/11/02	0	0.00	6	19.94	19.94	-6	829	-0.73%
2022/11/01	0.1	19.72	6.1	19.49	19.75	-6	835	-0.72%
2022/10/31	1.1	19.42	0	19.80	19.45	1	850	0.12%
2022/10/28	2	19.81	0.1	19.81	19.80	1.9	842	0.22%
2022/10/27	0	0.00	0	19.78	19.81	0	843	0.00%
2022/10/26	0	0.00	13.2	19.76	19.78	-13.2	847	-1.55%
2022/10/25	0	0.00	12	19.49	19.50	-12	859	-1.40%
2022/10/24	15.2	19.61	1.1	19.63	19.62	14.1	895	1.57%
2022/10/21	6	18.71	0.3	18.86	18.71	5.7	898	0.63%
2022/10/20	3.2	18.50	0	0.00	18.74	3.2	901	0.36%
2022/10/19	10	18.89	0	0.00	18.85	10	893	1.12%
2022/10/18	1	18.93	0	0.00	19.04	1	890	0.11%
2022/10/17	0.2	18.66	0	0.00	18.69	0.2	886	0.02%
2022/10/14	2	19.08	0	0.00	19.21	2	876	0.23%
2022/10/13	3.1	19.25	0	0.00	19.20	3.1	874	0.35%
2022/10/12	10.1	19.34	35	19.35	19.38	-24.9	871	-2.86%
2022/10/11	17.2	19.78	16	19.67	19.66	1.2	880	0.13%
2022/10/07	1	20.83	3	21.01	21.03	-2	884	-0.23%
2022/10/06	0.1	21.00	1.6	20.98	21.10	-1.5	887	-0.17%
2022/10/05	0	21.10	42.2	21.14	21.10	-42.2	894	-4.72%
2022/10/04	0.2	21.01	8.7	21.12	21.15	-8.6	890	-0.96%
2022/09/30	0	0.00	6.2	19.10	19.11	-6.2	851	-0.73%
2022/09/29	0	0.00	3.4	18.97	18.94	-3.4	900	-0.38%
2022/09/28	2	18.43	0.1	18.77	18.37	1.9	910	0.21%
2022/09/27	0.1	18.82	0	0.00	18.77	0.1	925	0.01%
2022/09/26	2.3	18.91	0.2	19.91	18.76	2.1	931	0.23%
2022/09/23	0.1	19.87	0.1	19.91	19.91	0.1	944	0.01%
2022/09/21	0.2	19.55	0	0.00	19.54	0.2	949	0.02%
2022/09/19	0	0.00	0.3	19.69	19.67	-0.3	955	-0.03%
2022/09/16	1	19.36	1.1	19.32	19.34	-0.2	955	-0.02%
2022/09/15	0	0.00	1.5	19.69	19.65	-1.5	946	-0.15%
2022/09/14	0.3	19.48	2	19.47	19.50	-1.7	943	-0.18%
2022/09/13	2	19.75	0.8	19.77	19.81	1.3	934	0.13%
2022/09/12	1	19.01	0.1	18.99	19.01	1	912	0.10%
2022/09/08	0	0.00	6	18.48	18.54	-6	893	-0.67%
2022/09/07	6.1	17.94	4	17.97	17.99	2.1	879	0.23%
2022/09/06	2	18.34	8	18.36	18.32	-6	878	-0.68%
2022/09/05	0.1	18.05	0	0.00	18.07	0.1	877	0.01%
2022/09/02	4.1	17.83	5	17.80	17.84	-0.9	870	-0.10%
2022/09/01	13.7	17.75	0	0.00	17.81	13.7	867	1.57%
2022/08/31	2.2	18.45	0	0.00	18.51	2.2	830	0.26%
2022/08/30	1.1	18.79	1	18.80	18.68	0.1	821	0.01%
2022/08/29	7.3	18.67	0	0.00	18.63	7.3	818	0.89%
2022/08/26	0.1	19.31	0	0.00	19.28	0.1	794	0.01%
2022/08/25	1	19.24	1	19.28	19.32	0	808	0.00%
2022/08/24	1	19.16	0	0.00	19.19	1	812	0.12%
2022/08/23	1.1	19.12	4	19.07	19.01	-3	815	-0.36%
2022/08/22	4.4	19.21	0	0.00	19.12	4.4	822	0.53%
2022/08/19	0.3	19.52	0	0.00	19.46	0.3	815	0.04%
2022/08/18	0.6	19.89	0	0.00	19.85	0.6	806	0.07%
2022/08/17	14.1	20.26	1	20.35	20.36	13.1	808	1.62%
2022/08/16	1	20.37	1	20.42	20.41	0	816	0.00%
2022/08/15	0.2	20.91	0.2	20.89	20.80	0	815	0.00%
2022/08/12	0.1	20.57	0.2	20.50	20.58	-0.1	822	-0.01%
2022/08/11	0	0.00	0	20.64	20.61	0	826	0.00%
2022/08/10	1.3	20.62	0.1	20.72	20.62	1.2	822	0.14%
2022/08/09	0	0.00	0.3	20.89	20.89	-0.3	830	-0.03%
2022/08/08	0.2	20.12	10	20.02	20.11	-9.8	838	-1.17%
2022/08/05	0	0.00	2.1	20.44	20.49	-2.1	853	-0.25%
2022/08/04	0	0.00	0.1	20.26	20.26	-0.1	851	-0.01%
2022/08/03	5.3	20.10	5	20.22	20.20	0.3	874	0.03%
2022/08/02	0.1	20.45	0.8	20.44	20.45	-0.7	910	-0.07%
2022/08/01	10.1	20.37	2.1	20.42	20.43	8	910	0.88%
2022/07/29	0	0.00	13.5	20.24	20.35	-13.5	927	-1.46%
2022/07/28	0.1	19.40	21.1	19.32	19.43	-21	906	-2.32%
2022/07/27	50	18.72	26	18.69	18.69	24	892	2.69%
2022/07/26	0.1	18.65	0	0.00	18.65	0.1	916	0.01%
2022/07/25	0.4	18.71	1	18.68	18.67	-0.6	925	-0.06%
2022/07/22	1	18.87	0.3	18.94	18.86	0.7	940	0.08%
2022/07/21	0.4	18.67	5.2	18.77	18.74	-4.8	949	-0.51%
2022/07/20	6.1	18.92	0	0.00	18.88	6.1	956	0.63%
2022/07/19	1	18.73	0	0.00	18.83	1	990	0.10%
2022/07/18	0.1	18.92	6.2	18.95	18.99	-6.1	1,008	-0.60%
2022/07/15	9	18.53	0	0.00	18.49	9	1,000	0.89%
2022/07/14	0	0.00	0.1	19.30	19.23	-0.1	1,009	-0.01%
2022/07/13	1.2	19.11	0	0.00	19.10	1.2	1,029	0.12%
2022/07/12	1.1	19.21	0.2	19.25	19.16	0.9	1,043	0.09%
2022/07/11	1	19.43	2	19.37	19.43	-1	1,039	-0.10%
2022/07/07	1	19.52	0	0.00	19.52	1	1,110	0.09%
2022/07/06	7.2	19.36	0	0.00	19.24	7.2	1,089	0.66%
2022/07/05	0	0.00	2	20.30	20.28	-2	1,092	-0.18%
2022/07/04	1.2	20.04	12	20.01	20.06	-10.8	1,082	-1.00%
2022/07/01	8.5	20.37	0	0.00	20.25	8.5	1,079	0.78%
2022/06/30	11	20.96	0	0.00	20.95	11	1,073	1.03%
2022/06/29	10	21.08	3	21.10	21.07	7	1,071	0.65%
2022/06/28	1.2	21.44	6	21.45	21.44	-4.8	1,088	-0.44%
2022/06/24	10.1	21.38	0	0.00	21.39	10.1	1,110	0.91%
2022/06/23	0.1	21.61	0	0.00	21.61	0.1	1,131	0.01%
2022/06/22	1.1	21.84	0	0.00	21.70	1.1	1,174	0.09%
2022/06/21	0	0.00	0.1	21.99	22.00	-0.1	1,186	-0.01%
2022/06/20	1	21.93	2	22.02	22.05	-1	1,211	-0.08%
2022/06/17	3	22.14	17.1	22.17	22.26	-14.1	1,243	-1.13%
2022/06/16	10.1	22.05	18	22.02	22.04	-7.9	1,250	-0.63%
2022/06/15	3	21.46	0	0.00	21.48	3	1,261	0.24%
2022/06/14	30	21.51	2	21.54	21.55	28	1,282	2.18%
2022/06/13	0.1	22.04	50	22.06	22.09	-49.9	1,294	-3.85%
2022/06/10	18.1	22.00	1	22.03	22.05	17.1	1,347	1.27%
2022/06/08	1	22.43	0.1	22.48	22.43	0.9	1,398	0.07%
2022/06/07	0.4	22.37	2	22.40	22.34	-1.6	1,469	-0.11%
2022/06/06	1.1	22.60	9.2	22.40	22.60	-8.1	1,567	-0.52%
2022/06/02	0	0.00	10.3	22.16	22.14	-10.3	1,638	-0.63%
2022/06/01	10.3	21.72	5	21.79	21.76	5.3	1,714	0.31%
2022/05/31	5.2	22.07	5	22.11	22.15	0.2	1,732	0.01%
2022/05/30	16	22.51	1.1	22.47	22.54	14.9	1,743	0.85%
2022/05/27	0	0.00	4.5	22.44	22.38	-4.5	1,766	-0.25%
2022/05/26	0.3	22.22	0	0.00	22.13	0.3	1,779	0.02%
2022/05/25	0	0.00	18.5	22.42	22.40	-18.5	1,792	-1.03%
2022/05/24	0.1	22.06	2	22.05	22.06	-1.9	1,832	-0.10%
2022/05/23	0.1	22.28	3	22.31	22.28	-2.9	1,827	-0.16%
2022/05/20	0	0.00	0.7	22.27	22.31	-0.7	1,837	-0.04%
2022/05/18	1	21.97	0	0.00	21.94	1	1,833	0.05%
2022/05/17	2	21.96	2.8	21.98	21.98	-0.8	1,829	-0.04%
2022/05/16	4.1	21.54	52	21.41	21.38	-47.9	1,826	-2.62%
2022/05/13	2.5	21.16	127	21.17	21.18	-124.5	1,818	-6.85%	大賣/鉅額交易
2022/05/12	13	21.82	2	22.01	21.71	11	1,808	0.61%
2022/05/11	13.2	21.70	2	21.79	21.82	11.2	1,796	0.62%
2022/05/10	9	22.12	0.1	22.27	22.45	9	1,773	0.50%
2022/05/09	2.5	22.68	107	22.71	22.66	-104.5	1,739	-6.01%	大賣/鉅額交易
2022/05/06	1.1	22.69	3	22.76	22.88	-1.9	1,729	-0.11%
2022/05/05	11.5	23.63	2	23.67	23.62	9.5	1,708	0.56%
2022/05/04	1	23.04	0	0.00	23.02	1	1,691	0.06%
2022/05/03	14.7	23.07	2	23.16	23.07	12.7	1,687	0.75%
2022/04/29	1.5	23.84	0	0.00	23.92	1.5	1,667	0.09%
2022/04/28	4.2	23.73	9.2	23.70	23.57	-5.1	1,675	-0.30%
2022/04/27	6.1	24.05	31	24.04	24.04	-24.9	1,679	-1.48%
2022/04/26	8	24.33	50	24.36	24.35	-42	1,678	-2.50%
2022/04/25	7.2	24.56	7	24.48	24.36	0.2	1,661	0.01%
2022/04/22	13.1	25.13	4	25.18	25.15	9.1	1,621	0.56%
2022/04/21	0	0.00	3	25.78	25.69	-3	1,604	-0.19%
2022/04/20	1.3	25.66	1	25.72	25.71	0.3	1,608	0.02%
2022/04/19	3.2	26.55	16.1	26.54	26.49	-12.9	1,577	-0.82%
2022/04/18	1	26.68	1	26.77	26.64	0	1,558	0.00%
2022/04/15	12.1	26.35	38	26.30	26.47	-25.9	1,536	-1.69%
2022/04/14	5.5	26.56	41	26.54	26.52	-35.5	1,536	-2.31%
2022/04/13	17	26.26	11	26.25	26.25	6	1,503	0.40%
2022/04/12	5.3	25.87	2.3	25.74	26.03	3	1,466	0.20%
2022/04/11	3	25.41	0.1	25.54	25.35	3	1,438	0.21%
2022/04/08	2	25.19	3.1	25.26	25.25	-1.1	1,424	-0.08%
2022/04/07	4	24.98	0	0.00	24.86	4	1,419	0.28%
2022/04/06	28.5	24.92	7	24.88	24.91	21.5	1,412	1.52%
2022/04/01	5.2	25.48	2.5	25.51	25.50	2.7	1,400	0.19%
2022/03/31	28.4	25.27	2	25.22	25.19	26.4	1,391	1.90%
2022/03/30	7.2	25.41	2	25.44	25.52	5.2	1,366	0.38%
2022/03/29	13	25.55	0	0.00	25.49	13	1,359	0.95%
2022/03/28	28.7	25.93	46.2	25.93	25.81	-17.5	1,343	-1.31%
2022/03/25	42.3	26.42	13.4	26.40	26.40	28.9	1,311	2.20%
2022/03/24	6.1	25.72	5.1	25.80	25.70	1	1,270	0.08%
2022/03/23	11.2	25.41	16.2	25.35	25.42	-5	1,263	-0.40%
2022/03/22	9	25.90	0	0.00	26.06	9	1,242	0.72%
2022/03/21	12.2	25.67	2	25.67	25.70	10.2	1,216	0.84%
2022/03/18	20.1	25.94	4	25.87	25.85	16	1,204	1.33%
2022/03/17	15	25.86	0	0.00	25.91	15	1,190	1.26%
2022/03/16	5.5	25.52	6.2	25.56	25.50	-0.7	1,176	-0.06%
2022/03/15	19.1	25.64	13.2	25.64	25.54	5.9	1,162	0.51%
2022/03/14	25.1	26.43	4.2	26.47	26.47	20.9	1,117	1.87%
2022/03/11	50.2	26.62	2	26.59	26.57	48.2	1,098	4.39%
2022/03/10	34.6	26.30	12.1	26.25	26.31	22.5	1,080	2.08%
2022/03/09	140	27.55	185.2	27.62	27.85	-45.2	1,014	-4.45%	大買/大賣/
2022/03/08	91	26.22	8.1	26.16	26.23	82.9	938	8.84%
2022/03/07	44.1	26.93	89.2	26.98	26.90	-45.1	864	-5.22%
2022/03/04	5.1	25.68	6	25.66	25.75	-0.9	786	-0.11%
2022/03/03	5.1	25.67	0	0.00	25.68	5.1	762	0.66%
2022/03/02	82	25.75	17	25.60	25.66	65	748	8.69%
2022/03/01	8.1	24.75	31.1	24.70	24.72	-23.1	713	-3.23%
2022/02/25	4.2	24.79	0.1	24.80	24.72	4.1	711	0.57%
2022/02/24	91.1	25.10	57	25.06	25.40	34.1	706	4.82%
2022/02/23	3	24.52	10.1	24.59	24.46	-7.1	659	-1.08%
2022/02/22	2.2	24.34	6	24.60	24.59	-3.8	654	-0.58%
2022/02/21	0	0.00	3	24.16	24.13	-3	643	-0.47%
2022/02/18	1	24.24	2	24.20	24.15	-1	645	-0.16%
2022/02/17	0	0.00	10	23.88	23.93	-10	638	-1.57%
2022/02/16	2	23.71	140	23.67	23.74	-138	642	-21.48%	大賣/鉅額交易
2022/02/15	1	24.35	69	24.25	24.30	-68	642	-10.59%
2022/02/14	0	0.00	42	24.05	23.95	-42	644	-6.52%
2022/02/11	5	23.44	1	23.42	23.42	4	633	0.63%
2022/02/10	3	23.61	2	23.62	23.64	1	635	0.16%
2022/02/09	11	23.64	1	23.55	23.70	10	645	1.55%
2022/02/08	2	23.30	0	0.00	23.24	2	642	0.31%
2022/02/07	1	23.10	0	0.00	23.17	1	642	0.16%
2022/01/25	1	24.12	2	24.18	24.16	-1	636	-0.16%
2022/01/24	0	0.00	3	24.57	24.59	-3	638	-0.47%
2022/01/21	5	24.83	9	24.81	24.83	-4	632	-0.63%
2022/01/20	5	24.54	29	24.52	24.54	-24	615	-3.90%
2022/01/19	2	23.77	15	23.78	23.78	-13	604	-2.15%
2022/01/17	1	23.23	1	23.27	23.34	0	601	0.00%
2022/01/14	1	23.42	1	23.40	23.55	0	606	0.00%
2022/01/13	0	0.00	39	23.55	23.55	-39	622	-6.27%
2022/01/12	0	0.00	2	23.13	23.13	-2	616	-0.32%
2022/01/11	1	22.87	2	22.88	22.88	-1	622	-0.16%
2022/01/10	0	0.00	2	22.69	22.63	-2	623	-0.32%
2022/01/07	11.1	22.49	0	0.00	22.53	11.1	629	1.76%
2022/01/06	6	23.04	0	0.00	23.02	6	618	0.97%
2022/01/05	0	0.00	3	23.37	23.33	-3	609	-0.49%
2022/01/04	4	23.20	1	23.13	23.18	3	608	0.49%
2022/01/03	0	0.00	2	23.65	23.50	-2	605	-0.33%
2021/12/30	5.1	23.11	2	23.10	23.07	3.1	596	0.52%
2021/12/29	0	0.00	5	23.39	23.44	-5	591	-0.85%
2021/12/28	1	23.41	1	23.43	23.43	0	591	0.00%
2021/12/27	2	23.23	3	23.29	23.16	-1	594	-0.17%
2021/12/24	1	23.29	4	23.30	23.30	-3	613	-0.49%
2021/12/23	0	0.00	2	23.26	23.29	-2	651	-0.31%
2021/12/22	1	22.95	1	22.94	22.94	0	651	0.00%
2021/12/20	5	22.78	1	22.80	22.77	4	672	0.59%
2021/12/17	0	0.00	6.1	22.89	22.87	-6.1	670	-0.91%
2021/12/16	0	0.00	4	22.47	22.55	-4	681	-0.59%
2021/12/15	19.1	22.34	0.9	22.34	22.26	18.2	694	2.63%
2021/12/14	10	22.67	0	0.00	22.63	10	709	1.41%
2021/12/13	12	22.69	2	22.68	22.68	10	711	1.41%
2021/12/10	19	22.38	4	22.36	22.40	15	712	2.11%
2021/12/09	11	22.80	5	22.79	22.85	6	702	0.85%
2021/12/08	6	22.92	2	22.96	22.91	4	706	0.57%
2021/12/07	2	22.70	0	0.00	22.74	2	698	0.29%
2021/12/06	13	22.92	0	0.00	22.87	13	694	1.87%
2021/12/03	5	22.76	10	22.80	22.80	-5	692	-0.72%
2021/12/02	22	22.76	0	0.00	22.78	22	690	3.19%
2021/12/01	2.1	23.25	0	0.00	23.27	2.1	678	0.31%
2021/11/30	5	23.32	3	23.31	23.33	2	674	0.30%
2021/11/29	2	23.85	0	0.00	23.79	2	664	0.30%
2021/11/26	5	23.99	1.1	23.99	23.99	3.9	661	0.59%
2021/11/25	1	24.10	10	24.06	24.08	-9	663	-1.36%
2021/11/24	3	24.00	1	24.07	24.06	2	685	0.29%
2021/11/23	0	0.00	8	24.79	24.80	-8	691	-1.16%
2021/11/22	12	25.22	0	0.00	25.26	12	684	1.75%
2021/11/18	0	0.00	1	25.70	25.59	-1	686	-0.15%
2021/11/17	0	0.00	47	25.48	25.54	-47	698	-6.73%
2021/11/16	0	0.00	7	25.71	25.73	-7	724	-0.97%
2021/11/15	2	25.57	2	25.61	25.56	0	735	0.00%
2021/11/12	1	25.74	9	25.79	25.77	-8	732	-1.09%
2021/11/11	0	0.00	21	25.24	25.33	-21	731	-2.87%
2021/11/10	0	0.00	1	24.86	24.88	-1	732	-0.14%
2021/11/09	0	0.00	1	25.00	24.96	-1	744	-0.13%
2021/11/08	43	24.90	3	24.81	24.87	40	767	5.21%
2021/11/05	7	24.38	3	24.41	24.37	4	768	0.52%
2021/11/04	8	24.11	1	24.10	24.11	7	792	0.88%
2021/11/03	3	24.00	0	0.00	23.97	3	838	0.36%
2021/11/01	1	24.38	0	0.00	24.39	1	836	0.12%
2021/10/28	0	0.00	4	24.65	24.66	-4	831	-0.48%
2021/10/26	0	0.00	5	24.99	25.03	-5	829	-0.60%
2021/10/25	0.1	25.00	7	24.98	25.08	-6.9	828	-0.83%
2021/10/22	0	0.00	5	24.79	24.81	-5	837	-0.60%
2021/10/21	1	24.98	7	24.98	24.93	-6	838	-0.72%
2021/10/20	5	24.33	15	24.30	24.35	-10	820	-1.22%
2021/10/19	0	0.00	2	24.01	24.08	-2	823	-0.24%
2021/10/18	6	23.90	0	0.00	23.88	6	823	0.73%
2021/10/15	1	24.10	10.1	24.08	24.06	-9.1	837	-1.09%
2021/10/14	0	0.00	4	23.55	23.60	-4	860	-0.46%
2021/10/13	4	23.10	0	0.00	23.25	4	887	0.45%
2021/10/07	10	23.15	0	0.00	23.08	10	902	1.11%
2021/10/06	1	23.00	0	0.00	22.95	1	912	0.11%
2021/10/05	1	23.02	4	23.03	23.01	-3	930	-0.32%
2021/10/04	3.3	23.07	9	23.03	23.12	-5.7	942	-0.60%
2021/10/01	5	22.58	3.3	22.57	22.51	1.7	952	0.17%
2021/09/30	10.2	22.06	2.5	22.10	22.11	7.7	951	0.81%
2021/09/29	5	22.97	0	0.00	22.98	5	957	0.52%
2021/09/28	7	23.11	0	0.00	23.13	7	966	0.72%
2021/09/27	2	23.18	0	0.00	23.14	2	965	0.21%
2021/09/24	2	23.15	0	0.00	23.15	2	954	0.21%
2021/09/23	1	23.04	1	23.12	23.13	0	965	0.00%
2021/09/22	4	23.30	0	0.00	23.33	4	953	0.42%
2021/09/17	16.3	23.40	2	23.45	23.50	14.3	965	1.48%
2021/09/16	0	0.00	0.1	24.27	24.42	-0.1	949	-0.01%
2021/09/14	7	24.23	0	0.00	24.20	7	948	0.74%
2021/09/13	2	24.28	0	0.00	24.28	2	956	0.21%
2021/09/10	5	24.53	1	24.63	24.81	4	999	0.40%
2021/09/09	3	24.49	3	24.51	24.49	0	1,026	0.00%
2021/09/08	6	24.93	0	0.00	24.92	6	1,037	0.58%
2021/09/07	13	25.31	5	25.24	25.23	8	1,037	0.77%
2021/09/06	1	25.26	3	25.36	25.38	-2	1,046	-0.19%
2021/09/03	2	24.50	0	0.00	24.51	2	1,067	0.19%
2021/09/02	1	24.73	3	24.79	24.70	-2	1,078	-0.19%
2021/09/01	2	24.46	0	0.00	24.46	2	1,082	0.18%
2021/08/31	0	0.00	1	24.64	24.77	-1	1,097	-0.09%
2021/08/30	2	24.71	4.1	24.76	24.70	-2.1	1,113	-0.19%
2021/08/27	3	24.20	0	0.00	24.28	3	1,134	0.26%
2021/08/26	0	0.00	2	24.48	24.42	-2	1,130	-0.18%
2021/08/25	1	24.32	0	0.00	24.37	1	1,143	0.09%
2021/08/24	1	24.25	2	24.27	24.27	-1	1,165	-0.09%
2021/08/23	2	23.70	5.1	23.76	23.85	-3.1	1,175	-0.26%
2021/08/20	3	23.87	0	0.00	23.87	3	1,186	0.25%
2021/08/19	4.1	23.91	0	0.00	23.82	4.1	1,186	0.34%
2021/08/17	0	0.00	3	24.52	24.51	-3	1,231	-0.24%
2021/08/16	1	24.35	1	24.34	24.25	0	1,231	0.00%
2021/08/13	5.1	23.85	0	0.00	23.86	5.1	1,236	0.41%
2021/08/12	4	24.10	0	0.00	24.12	4	1,295	0.31%
2021/08/11	8.2	23.94	1	23.88	24.04	7.2	1,316	0.55%
2021/08/10	38.2	24.17	0.4	24.15	24.29	37.9	1,372	2.76%
2021/08/09	47	24.53	0.3	24.50	24.60	46.7	1,387	3.36%
2021/08/06	2	25.80	0	0.00	25.80	2	1,359	0.15%
2021/08/05	1	26.07	1	26.08	26.10	0	1,398	0.00%
2021/08/04	0	0.00	7	26.30	26.40	-7	1,437	-0.49%
2021/08/03	1	26.06	0	0.00	26.07	1	1,467	0.07%
2021/08/02	2	26.19	0	0.00	26.24	2	1,508	0.13%
2021/07/30	0	0.00	2	26.30	26.30	-2	1,576	-0.13%
2021/07/28	13	25.50	0	0.00	25.55	13	1,626	0.80%
2021/07/27	2	25.89	1	25.94	25.92	1	1,665	0.06%
2021/07/26	0	0.00	2	26.06	26.08	-2	1,682	-0.12%
2021/07/23	1	26.10	2.1	26.21	26.21	-1.1	1,696	-0.06%
2021/07/22	2	25.97	2.1	26.03	25.97	-0.1	1,701	0.00%
2021/07/21	12	25.65	12	25.62	25.64	0	1,709	0.00%
2021/07/20	32.1	25.99	2	25.95	25.94	30.1	1,710	1.76%
2021/07/19	24.1	26.40	2	26.39	26.31	22.1	1,704	1.30%
2021/07/16	1	27.24	0	0.00	27.21	1	1,724	0.06%
2021/07/15	0	0.00	3.1	27.13	27.17	-3.1	1,735	-0.18%
2021/07/14	2	26.81	2	26.88	26.93	0	1,746	0.00%
2021/07/13	2	27.03	6.2	27.11	27.02	-4.2	1,754	-0.24%
2021/07/09	5	26.73	2	26.74	26.71	3	1,771	0.17%
2021/07/08	22	26.89	2	26.81	26.80	20	1,786	1.12%
2021/07/07	16	27.09	2.1	27.08	27.06	13.9	1,790	0.78%
2021/07/06	3	27.52	12	27.46	27.56	-9	1,785	-0.50%
2021/07/05	2	27.46	14.1	27.44	27.44	-12.1	1,761	-0.69%
2021/07/01	2	27.08	2	27.10	27.06	0	1,772	0.00%
2021/06/30	5	26.66	8	26.68	26.68	-3	1,799	-0.17%
2021/06/29	2	26.89	1	26.85	26.95	1	1,816	0.06%
2021/06/28	4.1	26.95	3	26.94	27.07	1.1	1,905	0.06%
2021/06/25	0	0.00	1	26.91	26.90	-1	1,908	-0.05%
2021/06/24	0	0.00	0	27.49	26.72	0	1,945	0.00%
2021/06/23	7	26.75	1	26.70	26.77	6	1,972	0.30%
2021/06/22	1	26.79	1.1	26.69	26.68	-0.1	1,983	0.00%
2021/06/21	20	26.70	2.2	26.76	26.58	17.9	2,003	0.89%
2021/06/18	37	26.99	1	27.00	26.97	36	1,975	1.82%
2021/06/17	6	27.99	2	28.00	27.99	4	1,984	0.20%
2021/06/16	0	0.00	13	28.63	28.65	-13	1,979	-0.66%
2021/06/15	5	28.55	1	28.57	28.55	4	2,005	0.20%
2021/06/11	5	29.04	7	29.00	29.00	-2	2,002	-0.10%
2021/06/10	0	0.00	4	28.63	28.62	-4	1,991	-0.20%
2021/06/09	0	28.60	4	28.55	28.52	-4	2,010	-0.20%
2021/06/08	0	0.00	3	28.81	28.69	-3	2,024	-0.15%
2021/06/07	2	28.68	14	28.69	28.53	-12	2,039	-0.59%
2021/06/04	5	28.26	91	28.26	28.22	-86	2,053	-4.19%
2021/06/03	0	0.00	8	29.14	29.07	-8	2,035	-0.39%
2021/06/02	8	28.72	11	28.77	28.72	-3	2,055	-0.15%
2021/06/01	2	29.20	4.4	29.20	29.16	-2.4	2,098	-0.12%
2021/05/31	1	29.06	11	29.04	29.02	-10	2,118	-0.47%
2021/05/28	0	0.00	19	28.75	28.69	-19	2,136	-0.89%
2021/05/27	34	28.53	0	0.00	28.60	34	2,188	1.55%
2021/05/26	5	29.17	20	29.14	29.18	-15	2,220	-0.68%
2021/05/25	21	28.56	20	28.51	28.53	1	2,209	0.05%
2021/05/21	9	28.74	6.4	28.79	28.70	2.6	2,330	0.11%
2021/05/20	54.1	28.66	3.2	28.67	28.80	50.9	2,374	2.14%
2021/05/19	1.3	28.99	5	29.00	28.99	-3.8	2,354	-0.16%
2021/05/18	7	29.50	87.9	29.49	29.59	-80.9	2,396	-3.38%
2021/05/17	7	28.61	21.1	28.64	28.70	-14.1	2,417	-0.58%
2021/05/14	11	27.98	31	27.91	27.91	-20	2,439	-0.82%
2021/05/13	2	28.04	5	28.07	27.96	-3	2,528	-0.12%
2021/05/12	9	28.36	9.2	28.30	28.37	-0.2	2,666	-0.01%
2021/05/11	74	28.28	69.3	28.34	28.40	4.7	2,930	0.16%
2021/05/10	31	28.67	2.3	28.73	28.78	28.7	3,345	0.86%
2021/05/07	18	28.42	77.2	28.33	28.55	-59.2	3,424	-1.73%
2021/05/06	2	27.50	2	27.43	27.58	0	3,410	0.00%
2021/05/05	10	27.54	3.1	27.55	27.39	6.9	3,403	0.20%
2021/05/04	82.1	27.79	67.1	27.78	27.70	15	3,404	0.44%
2021/05/03	74	26.93	75.1	26.83	26.84	-1.1	3,378	-0.03%
2021/04/29	14	27.40	13	27.31	27.32	1	3,404	0.03%
2021/04/28	81	26.97	0	0.00	26.92	81	3,439	2.35%
2021/04/27	3	27.10	0	0.00	27.14	3	3,481	0.09%
2021/04/26	2	27.09	2.1	27.05	27.05	0	3,523	0.00%
2021/04/23	5	27.15	77	27.15	27.10	-72	3,598	-2.00%
2021/04/22	83.1	27.54	49	27.49	27.48	34.1	3,673	0.93%
2021/04/21	2	26.82	87	26.83	26.88	-85	3,729	-2.28%
2021/04/20	4.1	26.86	1.3	26.88	26.87	2.8	3,765	0.07%
2021/04/19	13	26.81	2	26.86	26.76	11	3,829	0.29%
2021/04/16	110	26.91	6	26.86	26.93	104	4,031	2.58%	大買/鉅額交易
2021/04/15	18	26.58	92	26.50	26.56	-74	4,073	-1.82%
2021/04/14	16	26.47	15.5	26.46	26.39	0.5	4,161	0.01%
2021/04/13	96	25.76	4.5	25.92	25.83	91.5	4,250	2.15%
2021/04/12	5	26.15	6	26.17	26.13	-1	4,365	-0.02%
2021/04/09	6	26.44	8.1	26.43	26.37	-2.1	4,406	-0.05%
2021/04/07	4	26.14	127	26.10	26.16	-123	4,457	-2.76%	大賣/鉅額交易
2021/04/06	112	26.04	13	26.02	26.05	99	4,493	2.20%	大買/
2021/04/01	17	25.35	5	25.40	25.32	12	4,513	0.27%
2021/03/31	22.8	24.96	9	24.89	24.92	13.8	4,507	0.31%
2021/03/30	14.2	25.71	4	25.71	25.68	10.2	4,459	0.23%
2021/03/29	18	25.99	102	25.98	25.99	-84	4,545	-1.85%	大賣/
2021/03/26	5.3	26.21	20	26.23	26.26	-14.7	4,610	-0.32%
2021/03/25	2	26.16	6	26.14	26.26	-4	4,704	-0.09%
2021/03/24	13	26.30	159	26.28	26.30	-146	4,792	-3.05%	大賣/鉅額交易
2021/03/23	160	26.78	2.2	26.73	26.73	157.8	4,838	3.26%	大買/鉅額交易
2021/03/22	168	26.89	175	26.89	26.88	-7	4,865	-0.14%	大買/大賣/
2021/03/19	1	27.05	162	27.06	27.17	-161	4,854	-3.32%	大賣/鉅額交易
2021/03/18	2	27.63	10.5	27.64	27.65	-8.5	4,872	-0.17%
2021/03/17	19.3	26.95	14.5	26.92	26.99	4.8	4,861	0.10%
2021/03/16	4.1	27.32	14	27.30	27.32	-9.9	4,867	-0.20%
2021/03/15	3.2	27.06	0.3	27.00	26.92	2.9	4,897	0.06%
2021/03/12	9.1	27.07	1	26.99	27.05	8.1	4,938	0.16%
2021/03/11	15.2	27.29	10	27.24	27.39	5.2	4,948	0.11%
2021/03/10	5.1	26.91	26	26.96	26.91	-20.9	4,958	-0.42%
2021/03/09	19	26.44	2	26.23	26.46	17	4,982	0.34%
2021/03/08	1	26.70	12	26.59	26.64	-11	5,057	-0.22%
2021/03/05	49.3	26.17	21.7	26.02	26.13	27.6	5,127	0.54%
2021/03/04	31	27.06	1	27.21	27.20	30	5,221	0.57%
2021/03/03	12	27.81	1	27.70	27.76	11	5,227	0.21%
2021/03/02	197.3	27.42	6	27.24	27.13	191.3	5,222	3.66%	大買/鉅額交易
2021/02/26	14	28.34	59	28.56	28.30	-45	5,204	-0.86%
2021/02/25	1	29.18	8	29.10	29.18	-7	5,241	-0.13%
2021/02/24	65.2	28.91	11	29.02	28.77	54.2	5,229	1.04%
2021/02/23	25	29.22	14.3	29.24	29.26	10.7	5,209	0.21%
2021/02/22	5.2	28.60	66	28.66	28.59	-60.8	5,139	-1.18%
2021/02/19	56.4	27.85	39	27.77	27.87	17.4	5,103	0.34%
2021/02/18	36	28.49	8.2	28.47	28.52	27.8	5,079	0.55%
2021/02/17	15.2	28.36	67.2	28.30	28.49	-52.1	5,019	-1.04%
2021/02/05	7.1	27.41	181.5	27.47	27.47	-174.5	4,946	-3.53%	大賣/鉅額交易
2021/02/04	53.6	27.68	14	27.75	27.44	39.5	4,913	0.80%
2021/02/03	51.9	28.15	77.6	28.13	28.11	-25.8	4,841	-0.53%
2021/02/02	53.7	30.00	84	29.85	29.80	-30.4	4,774	-0.64%
2021/02/01	163.4	29.69	24.5	29.76	30.09	138.9	4,539	3.06%	大買/鉅額交易
2021/01/29	189	27.35	24	27.35	27.40	165	4,191	3.94%	大買/鉅額交易
2021/01/28	21	26.19	232	26.18	26.13	-211	4,092	-5.16%	大賣/鉅額交易
2021/01/27	1	26.39	1.1	26.50	26.42	-0.1	4,099	0.00%
2021/01/26	26.1	26.44	10	26.47	26.40	16.1	4,143	0.39%
2021/01/25	193	26.74	19	26.72	26.70	174	4,150	4.19%	大買/鉅額交易
2021/01/22	35	26.83	14	26.92	26.66	21	4,169	0.50%
2021/01/21	8	26.93	199	27.00	27.09	-191	4,172	-4.58%	大賣/鉅額交易
2021/01/20	196	26.47	0.1	26.60	26.51	195.9	4,130	4.74%	大買/鉅額交易
2021/01/19	3.2	26.26	190	26.30	26.32	-186.8	4,085	-4.57%	大賣/鉅額交易
2021/01/18	200	25.72	16	25.71	25.95	184	4,058	4.53%	大買/鉅額交易
2021/01/15	2.3	26.69	244	26.85	26.69	-241.7	3,983	-6.07%	大賣/鉅額交易
2021/01/14	80	26.52	2	26.31	26.32	78	3,904	2.00%
2021/01/13	7.3	26.71	109	26.75	26.72	-101.7	3,847	-2.64%	大賣/鉅額交易
2021/01/12	31.1	26.25	25	26.25	26.32	6.1	3,814	0.16%
2021/01/11	229.8	25.91	36	25.65	25.77	193.8	3,738	5.18%	大買/鉅額交易
2021/01/08	7.6	28.29	24	28.30	28.31	-16.4	3,540	-0.46%
2021/01/07	4	28.28	12	28.35	28.30	-8	3,488	-0.23%
2021/01/06	25	28.74	4.2	28.81	28.60	20.8	3,423	0.61%
2021/01/05	25	28.59	64	28.42	28.61	-39	3,354	-1.16%
2021/01/04	12.2	28.40	4.1	28.40	28.36	8.1	3,300	0.24%
2020/12/31	14	27.86	1	27.97	27.73	13	3,276	0.40%
2020/12/30	1	27.71	122	27.67	27.73	-121	3,263	-3.71%	大賣/鉅額交易
2020/12/29	6	27.70	10	27.74	27.65	-4	3,267	-0.12%
2020/12/28	6	28.01	3	27.97	28.05	3	3,236	0.09%
2020/12/25	2	27.09	0	0.00	27.10	2	3,215	0.06%
2020/12/24	8	27.13	1	26.92	27.13	7	3,235	0.22%
2020/12/23	12	26.54	11	26.61	26.59	1	3,220	0.03%
2020/12/22	221	27.69	33	27.64	27.63	188	3,171	5.93%	大買/鉅額交易
2020/12/21	18	28.05	188	28.02	28.47	-170	3,225	-5.27%	大賣/鉅額交易
2020/12/18	184	27.20	197	27.24	27.19	-13	3,229	-0.40%	大買/大賣/
2020/12/17	12	26.61	5	26.52	26.61	7	3,283	0.21%
2020/12/16	90	25.75	101	25.90	25.92	-11	3,222	-0.34%	大賣/
2020/12/15	3	25.16	0	0.00	25.23	3	3,196	0.09%
2020/12/14	3	25.12	0	0.00	25.05	3	3,220	0.09%
2020/12/11	1	25.27	4	25.21	25.22	-3	3,219	-0.09%
2020/12/10	5	25.08	4	25.08	25.20	1	3,230	0.03%
2020/12/09	195	25.81	6	25.67	25.60	189	3,239	5.83%	大買/鉅額交易
2020/12/08	1.1	25.90	190	25.97	25.98	-188.9	3,218	-5.87%	大賣/鉅額交易
2020/12/07	4	25.37	2	25.35	25.33	2	3,175	0.06%
2020/12/04	7	25.37	3	25.34	25.37	4	3,179	0.13%
2020/12/03	5	25.33	10	25.29	25.31	-5	3,160	-0.16%
2020/12/02	4	25.10	96.1	25.03	24.90	-92.1	3,135	-2.94%
2020/12/01	18.1	24.02	3	23.98	24.07	15.1	3,118	0.48%
2020/11/30	113	23.49	15.3	23.30	23.14	97.7	3,079	3.17%	大買/
2020/11/27	23	24.46	8	24.45	24.44	15	3,005	0.50%
2020/11/26	10	24.69	0	0.00	24.70	10	3,070	0.33%
2020/11/25	13.3	24.61	0	0.00	24.48	13.3	3,129	0.43%
2020/11/24	25	24.72	1	24.66	24.69	24	3,112	0.77%
2020/11/23	0	0.00	1	25.63	25.65	-1	3,104	-0.03%
2020/11/20	2	25.39	13	25.48	25.55	-11	3,119	-0.35%
2020/11/19	4	25.62	2	25.64	25.55	2	3,149	0.06%
2020/11/18	190	25.79	4	25.80	25.90	186	3,167	5.87%	大買/鉅額交易
2020/11/17	6	26.14	192	26.18	26.12	-186	3,199	-5.81%	大賣/鉅額交易
2020/11/16	1	26.37	0	0.00	26.45	1	3,305	0.03%
2020/11/13	3	25.64	4	25.71	25.67	-1	3,370	-0.03%
2020/11/12	1	25.71	0	0.00	25.75	1	3,507	0.03%
2020/11/11	210	25.80	3	25.81	25.84	207	3,641	5.68%	大買/鉅額交易
2020/11/10	30	25.68	0	0.00	25.71	30	3,738	0.80%
2020/11/09	5	27.27	181	27.26	27.46	-176	3,811	-4.62%	大賣/鉅額交易
2020/11/06	12	26.80	35.2	26.75	26.76	-23.2	4,286	-0.54%
2020/11/05	3	25.40	0	0.00	25.49	3	4,337	0.07%
2020/11/04	9	25.38	2	25.23	25.26	7	4,424	0.16%
2020/11/03	6	25.47	0	0.00	25.58	6	4,726	0.13%
2020/11/02	185	25.01	4	25.00	25.38	181	4,826	3.75%	大買/鉅額交易
2020/10/30	21	24.90	0	0.00	24.83	21	4,957	0.42%
2020/10/29	100.2	24.76	92	24.87	24.93	8.2	4,933	0.17%
2020/10/28	3	25.83	0	0.00	25.87	3	4,974	0.06%
2020/10/27	1	25.97	0	0.00	25.98	1	5,074	0.02%
2020/10/26	6	25.80	0	0.00	25.77	6	5,132	0.12%
2020/10/23	0	0.00	30	26.15	26.18	-30	5,211	-0.58%
2020/10/22	0	0.00	2	26.53	26.42	-2	5,523	-0.04%
2020/10/21	1	26.62	171	26.59	26.58	-170	5,711	-2.98%	大賣/鉅額交易
2020/10/16	0	0.00	13	25.83	25.89	-13	6,093	-0.21%
2020/10/14	5	25.53	0	0.00	25.64	5	6,198	0.08%
2020/10/13	4	26.34	0	0.00	26.45	4	6,205	0.06%
2020/10/12	17	26.79	93	26.88	27.02	-76	6,188	-1.23%
2020/10/08	6	25.29	40	25.34	25.34	-34	6,134	-0.55%
2020/10/07	6	24.97	2	24.95	25.00	4	6,151	0.07%
2020/10/06	2	26.01	8	25.93	25.91	-6	6,230	-0.10%
2020/09/30	1	25.78	30	25.79	25.53	-29	6,298	-0.46%
2020/09/29	7	25.27	4	25.34	25.12	3	6,304	0.05%
2020/09/28	23	24.45	6	24.52	24.45	17	6,290	0.27%
2020/09/25	15	24.53	24	24.62	24.85	-9	6,273	-0.14%
2020/09/24	122	23.93	75	23.78	23.45	47	6,211	0.76%	大買/
2020/09/23	62	25.62	17	25.83	25.25	45	6,092	0.74%
2020/09/22	149	26.33	90	26.18	26.25	59	6,061	0.97%	大買/
2020/09/18	0	0.00	15	28.97	28.97	-15	5,941	-0.25%
2020/09/17	5	28.77	4	28.69	28.75	1	5,954	0.02%
2020/09/16	5	29.17	1	29.21	29.25	4	5,941	0.07%
2020/09/15	15	29.21	23	29.45	29.51	-8	5,971	-0.13%
2020/09/14	1	28.88	48	28.81	28.70	-47	5,948	-0.79%
2020/09/11	36	28.53	20	28.64	28.52	16	5,955	0.27%
2020/09/10	1	28.86	32	28.99	29.04	-31	5,948	-0.52%
2020/09/09	1	28.56	42.1	28.51	28.65	-41.1	5,936	-0.69%
2020/09/08	1	28.65	0	0.00	28.74	1	5,964	0.02%
2020/09/07	0	0.00	7	29.09	28.99	-7	6,028	-0.12%
2020/09/04	100	28.82	2	28.67	28.64	98	6,033	1.62%
2020/09/03	163	29.56	13	29.41	29.37	150	5,958	2.52%	大買/鉅額交易
2020/09/02	19	30.15	2	30.20	30.00	17	5,911	0.29%
2020/09/01	7	30.90	7	30.74	30.95	0	5,858	0.00%
2020/08/31	2	30.17	38	30.11	30.09	-36	5,766	-0.62%
2020/08/28	0	0.00	2	29.32	29.34	-2	5,734	-0.03%
2020/08/27	2	29.18	37	29.33	29.30	-35	5,750	-0.61%
2020/08/25	0	0.00	32	28.60	28.50	-32	5,755	-0.56%
2020/08/24	19	28.49	1	28.52	28.46	18	5,743	0.31%
2020/08/21	1	29.47	4	29.42	29.45	-3	5,717	-0.05%
2020/08/20	40	29.06	6	29.08	29.16	34	5,709	0.60%
2020/08/19	88	29.85	9	29.82	29.85	79	5,667	1.39%
2020/08/18	4	29.97	51	29.91	30.00	-47	5,661	-0.83%
2020/08/17	41	28.14	13	28.14	28.66	28	5,589	0.50%
2020/08/14	4	29.48	14.5	29.43	29.54	-10.5	5,566	-0.19%
2020/08/13	9	27.91	9	27.99	28.01	0	5,557	0.00%
2020/08/12	159	26.61	24	26.16	25.95	135	5,444	2.48%	大買/鉅額交易
2020/08/11	8.5	31.12	21	31.17	31.00	-12.5	5,072	-0.25%
2020/08/10	52	30.32	22	30.24	30.35	30	4,999	0.60%
2020/08/07	95	31.20	31	30.91	30.61	64	4,907	1.30%
2020/08/06	36	29.12	23	29.14	29.58	13	4,578	0.28%
2020/08/05	32	28.01	236	28.02	28.05	-204	4,433	-4.60%	大賣/鉅額交易
2020/08/04	1	26.33	2	26.31	26.40	-1	4,303	-0.02%
2020/08/03	18	26.25	141	26.26	26.38	-123	4,337	-2.84%	大賣/鉅額交易
2020/07/31	23	25.36	6	25.49	25.58	17	4,267	0.40%
2020/07/30	58	26.00	1	26.02	25.79	57	4,189	1.36%
2020/07/29	86	26.34	12	26.18	26.20	74	4,149	1.78%
2020/07/28	67	27.81	52	27.85	26.49	15	4,079	0.37%
2020/07/27	35	25.74	26	25.50	26.20	9	3,764	0.24%
2020/07/24	68	24.64	3	24.58	24.44	65	3,567	1.82%
2020/07/23	29	24.70	2	24.75	24.75	27	3,497	0.77%
2020/07/22	89	24.61	25	24.50	24.40	64	3,356	1.91%
2020/07/21	37	21.97	35	21.99	22.31	2	3,203	0.06%
2020/07/20	15	21.20	1	21.20	21.21	14	3,164	0.44%
2020/07/17	24	20.91	1	21.02	20.91	23	3,213	0.72%
2020/07/16	0	0.00	3	21.25	21.23	-3	3,183	-0.09%
2020/07/15	0	0.00	1	21.20	21.14	-1	3,183	-0.03%
2020/07/14	10	20.91	14	20.95	20.94	-4	3,186	-0.13%
2020/07/13	0	0.00	10	20.75	20.81	-10	3,183	-0.31%
2020/07/10	1	20.53	6	20.49	20.49	-5	3,146	-0.16%
2020/07/09	3	20.67	71	20.60	20.72	-68	3,178	-2.14%
2020/07/08	20	20.05	0	0.00	20.04	20	3,189	0.63%
2020/07/07	5	20.00	5	20.04	19.98	0	3,200	0.00%
2020/07/06	20	19.68	6	19.67	19.70	14	3,217	0.44%
2020/07/03	10	19.71	0	0.00	19.72	10	3,297	0.30%
2020/07/02	25	19.63	2	19.62	19.62	23	3,386	0.68%
2020/07/01	7	20.04	71	20.05	20.08	-64	3,394	-1.89%
2020/06/30	1	19.50	0	0.00	19.54	1	3,349	0.03%
2020/06/29	8	19.70	0	0.00	19.70	8	3,347	0.24%
2020/06/24	55	19.74	5	19.68	19.68	50	3,422	1.46%
2020/06/23	7	19.47	0	0.00	19.41	7	3,458	0.20%
2020/06/22	50	19.55	66.5	19.71	19.74	-16.5	3,496	-0.47%
2020/06/16	0	0.00	3	19.05	19.13	-3	3,740	-0.08%
2020/06/15	4	18.96	0	0.00	18.91	4	3,788	0.11%
2020/06/12	7	19.25	10	19.23	19.27	-3	3,771	-0.08%
2020/06/11	1	19.80	15	19.80	19.74	-14	3,783	-0.37%
2020/06/09	5	19.54	5	19.57	19.47	0	3,966	0.00%
2020/06/08	11	19.38	1	19.23	19.45	10	4,068	0.25%
2020/06/05	6	19.67	0	0.00	19.63	6	4,064	0.15%
2020/06/04	8	19.61	40	19.64	19.65	-32	4,064	-0.79%
2020/06/03	4	19.94	2	19.92	19.93	2	4,107	0.05%
2020/06/02	42	20.51	11	20.50	20.48	31	4,115	0.75%
2020/06/01	1	20.47	3.2	20.61	20.76	-2.2	4,097	-0.05%
2020/05/29	65	19.64	2	19.60	19.65	63	4,037	1.56%
2020/05/28	10	19.47	3	19.53	19.50	7	4,044	0.17%
2020/05/27	0.2	19.16	0	0.00	19.16	0.2	4,111	0.00%
2020/05/26	61	19.60	28	19.60	19.70	33	4,135	0.80%
2020/05/25	1	19.27	36	19.27	19.27	-35	4,123	-0.85%
2020/05/22	2	19.05	1	19.00	18.94	1	4,103	0.02%
2020/05/21	24	19.46	1	19.42	19.41	23	4,121	0.56%
2020/05/20	24	19.82	33	19.82	19.80	-9	4,010	-0.22%
2020/05/19	16	19.11	11	19.14	19.12	5	3,918	0.13%
2020/05/18	15	19.35	0	0.00	19.29	15	3,879	0.39%
2020/05/15	9	17.96	0	0.00	18.07	9	3,713	0.24%
2020/05/14	0	0.00	17	17.18	17.20	-17	3,659	-0.46%
2020/05/11	1	17.39	0	0.00	17.38	1	3,610	0.03%
2020/05/08	2	17.22	10	17.28	17.28	-8	3,593	-0.22%
2020/05/07	2	16.55	0	0.00	16.57	2	3,543	0.06%
2020/05/06	0	0.00	1	16.69	16.71	-1	3,537	-0.03%
2020/05/05	6	16.32	3	16.29	16.28	3	3,525	0.09%
2020/04/28	1	16.84	0	0.00	16.75	1	3,707	0.03%
2020/04/27	0	0.00	4	17.13	17.09	-4	3,732	-0.11%
2020/04/24	3	17.06	1	17.07	17.06	2	3,723	0.05%
2020/04/23	4	17.14	1	17.15	17.19	3	3,697	0.08%
2020/04/22	3	16.50	9	16.57	16.44	-6	3,643	-0.16%
2020/04/21	0	0.00	10	17.09	17.11	-10	3,575	-0.28%
2020/04/20	1	16.98	5	17.01	17.14	-4	3,582	-0.11%
2020/04/17	5	17.30	4	17.34	17.32	1	3,563	0.03%
2020/04/16	3	17.30	4	17.32	17.33	-1	3,543	-0.03%
2020/04/15	0	0.00	5	17.83	17.78	-5	3,519	-0.14%
2020/04/14	6	17.72	10	17.55	17.79	-4	3,518	-0.11%
2020/04/13	16	17.39	5	17.32	17.33	11	3,484	0.32%
2020/04/10	28	17.53	14	17.62	17.57	14	3,442	0.41%
2020/04/09	11	17.03	20	17.02	17.01	-9	3,419	-0.26%
2020/04/08	80	17.08	21	16.91	17.08	59	3,397	1.74%
2020/04/07	22	17.24	4	17.24	17.39	18	3,319	0.54%
2020/04/06	5	16.17	3	16.13	16.15	2	3,234	0.06%
2020/04/01	5	15.79	23	15.76	15.77	-18	3,219	-0.56%
2020/03/31	24	15.81	18	15.82	15.88	6	3,200	0.19%
2020/03/30	2	15.75	1	15.74	15.56	1	3,197	0.03%
2020/03/26	17	16.17	7	16.16	16.25	10	3,069	0.33%
2020/03/25	5	16.15	0	0.00	16.15	5	2,996	0.17%
2020/03/24	2	15.63	0	0.00	15.36	2	2,923	0.07%
2020/03/20	5	13.95	0	0.00	14.18	5	2,693	0.19%
2020/03/19	10.1	13.40	15	13.35	13.30	-4.9	2,641	-0.19%
2020/03/18	0	0.00	60	14.16	14.23	-60	2,589	-2.32%
2020/03/16	2	16.34	1	16.30	16.30	1	2,474	0.04%
2020/03/13	0	0.00	10	17.05	17.50	-10	2,399	-0.42%
2020/03/12	0	0.00	2	18.59	18.37	-2	2,301	-0.09%
2020/03/11	6	19.00	0	0.00	18.97	6	2,194	0.27%
2020/03/10	1	18.89	0	0.00	18.91	1	2,213	0.05%
2020/03/09	3	19.19	6	19.17	18.83	-3	2,215	-0.14%
2020/03/03	18	18.88	0	0.00	18.86	18	2,007	0.90%
2020/03/02	17	18.86	0	0.00	18.91	17	1,971	0.86%
2020/02/27	48	20.14	0	0.00	20.15	48	1,883	2.55%
2020/02/26	21	20.27	0	0.00	20.26	21	1,815	1.16%
2020/02/25	51	20.77	6	20.80	20.78	45	1,737	2.59%
2020/02/24	10	20.91	7	20.90	20.90	3	1,675	0.18%
2020/02/21	1	20.65	0	0.00	20.68	1	1,581	0.06%
2020/02/20	0	0.00	1	20.48	20.57	-1	1,563	-0.06%
2020/02/17	1	19.85	1	19.91	19.94	0	1,517	0.00%
2020/02/07	0	0.00	2	19.88	19.90	-2	1,608	-0.12%
2020/02/04	3	19.79	0	0.00	19.83	3	1,633	0.18%
2020/01/14	2	20.02	0	0.00	19.88	2	1,652	0.12%
2020/01/09	18.2	20.30	4	20.35	20.29	14.2	1,653	0.86%
2020/01/08	2	20.77	2	20.99	20.80	0	1,672	0.00%
2020/01/07	2	20.24	0	0.00	20.26	2	1,632	0.12%
2020/01/06	1	20.73	0	0.00	20.74	1	1,635	0.06%
2020/01/03	0	0.00	1	20.45	20.45	-1	1,606	-0.06%
2019/12/31	1	20.38	1	20.38	20.37	0	1,597	0.00%
2019/12/30	1	20.16	0	0.00	20.17	1	1,611	0.06%
2019/12/27	2	20.15	0	0.00	20.16	2	1,657	0.12%
2019/12/26	2	20.11	0	0.00	20.26	2	1,656	0.12%
2019/12/24	5	19.71	3	19.74	19.78	2	1,712	0.12%
2019/12/23	0	0.00	1	19.37	19.37	-1	1,728	-0.06%
2019/12/19	0	0.00	5	19.17	19.16	-5	1,846	-0.27%
2019/12/17	1	19.14	0	0.00	19.21	1	1,966	0.05%
2019/12/12	1	19.03	2	19.02	19.03	-1	2,044	-0.05%
2019/12/10	1	18.73	0	0.00	18.75	1	2,104	0.05%
2019/12/09	3	18.72	7	18.72	18.72	-4	2,137	-0.19%
2019/12/06	1	19.13	3	19.14	19.15	-2	2,196	-0.09%
2019/12/05	3	19.06	0	0.00	19.09	3	2,270	0.13%
2019/12/04	1	19.38	0	0.00	19.41	1	2,348	0.04%
2019/11/28	2	19.20	0	0.00	19.20	2	2,551	0.08%
2019/11/27	0	0.00	1	19.32	19.25	-1	2,597	-0.04%
2019/11/26	1	19.04	0	0.00	19.09	1	2,627	0.04%
2019/11/18	1	19.18	0	0.00	19.16	1	2,806	0.04%
2019/11/15	1	19.26	0	0.00	19.20	1	2,822	0.04%
2019/11/14	4	19.13	0	0.00	19.22	4	2,844	0.14%
2019/11/13	1	19.06	0	0.00	19.11	1	2,892	0.03%
2019/11/12	2	19.08	2	19.06	19.08	0	2,943	0.00%
2019/11/11	2	19.11	0	0.00	19.11	2	2,954	0.07%
2019/11/08	4	19.30	2	19.27	19.31	2	2,959	0.07%
2019/11/07	1	19.97	0	0.00	19.98	1	2,915	0.03%
2019/11/06	2	19.95	0	0.00	19.93	2	2,926	0.07%
2019/11/04	0	0.00	1	20.53	20.53	-1	2,920	-0.03%
2019/11/01	2	20.50	0	0.00	20.50	2	2,906	0.07%
2019/10/30	0	0.00	1	20.22	20.21	-1	2,844	-0.04%
2019/10/28	1	20.53	0	0.00	20.52	1	2,781	0.04%
2019/10/25	0	0.00	1	20.31	20.34	-1	2,704	-0.04%
2019/10/18	0	0.00	1	19.89	19.94	-1	2,597	-0.04%
2019/10/17	0	0.00	2	19.72	19.71	-2	2,605	-0.08%
2019/10/16	1	19.82	0	0.00	19.85	1	2,607	0.04%
2019/10/09	0	0.00	3	20.22	20.27	-3	2,508	-0.12%
2019/10/08	0	0.00	1	19.88	19.88	-1	2,482	-0.04%
2019/10/04	1	20.08	0	0.00	20.13	1	2,444	0.04%
2019/10/03	4	20.15	0	0.00	20.15	4	2,412	0.17%
2019/10/02	1	19.72	1	19.73	19.73	0	2,363	0.00%
2019/10/01	4	19.43	2	19.38	19.39	2	2,325	0.09%
2019/09/27	3	20.42	0	0.00	20.41	3	2,257	0.13%
2019/09/26	3	20.60	0	0.00	20.64	3	2,218	0.14%
2019/09/25	0	0.00	2	21.17	21.20	-2	2,167	-0.09%
2019/09/24	2	21.25	2	21.24	21.25	0	2,139	0.00%
2019/09/20	1	20.49	0	0.00	20.47	1	1,936	0.05%
2019/09/19	0.1	20.23	3	20.18	20.27	-2.9	1,937	-0.15%
2019/09/17	2	20.44	0	0.00	20.43	2	1,875	0.11%
2019/09/16	3	20.41	0	0.00	20.46	3	1,882	0.16%
2019/09/12	0	0.00	1	20.69	20.76	-1	1,837	-0.05%
2019/09/10	2	20.52	0	0.00	20.52	2	1,774	0.11%
2019/09/09	4	20.79	0	0.00	20.76	4	1,661	0.24%
2019/09/06	13	21.39	0	0.00	21.32	13	1,574	0.83%
2019/09/05	11	22.33	0	0.00	22.29	11	1,454	0.76%
2019/09/04	2	22.38	6	22.27	22.36	-4	1,383	-0.29%
2019/09/02	1	21.15	0	0.00	21.15	1	1,278	0.08%
2019/08/30	8	20.89	1	20.91	21.04	7	1,235	0.57%
2019/08/29	1	21.17	0	0.00	21.19	1	1,189	0.08%
2019/08/28	2	20.90	11	21.04	20.94	-9	1,159	-0.78%
2019/08/27	11	20.36	3	20.36	20.40	8	1,079	0.74%
2019/08/21	1	19.72	1	19.73	19.66	0	961	0.00%
2019/08/19	0	0.00	2	19.72	19.65	-2	921	-0.22%
2019/08/16	1	19.89	0	0.00	19.87	1	888	0.11%
2019/08/15	6	20.03	0	0.00	20.02	6	825	0.73%
2019/08/14	1	19.68	4	19.62	19.68	-3	754	-0.40%
2019/08/08	0	0.00	3	19.82	19.84	-3	676	-0.44%
2019/08/05	1	18.95	0	0.00	19.03	1	602	0.17%
2019/08/01	1	18.65	1	18.58	18.61	0	575	0.00%
2019/07/31	1	19.02	0	0.00	19.03	1	555	0.18%
2019/07/26	2	18.94	0	0.00	18.91	2	547	0.37%
2019/07/25	1	19.08	0	0.00	19.05	1	548	0.18%
2019/07/24	1	18.98	0	0.00	18.94	1	528	0.19%
2019/07/23	2	18.79	0	0.00	18.75	2	497	0.40%
2019/07/22	2	18.88	0	0.00	18.94	2	464	0.43%
2019/07/19	0	0.00	1	18.82	18.90	-1	447	-0.22%
2019/07/18	1	18.52	0	0.00	18.52	1	424	0.24%
2019/07/11	0	0.00	1	17.62	17.63	-1	367	-0.27%
2019/06/19	0	0.00	10	17.39	17.42	-10	294	-3.40%
2019/06/18	10	17.34	0	0.00	17.33	10	296	3.37%
2019/05/17	1	16.92	0	0.00	16.92	1	350	0.29%
2019/04/02	1	17.60	0	0.00	17.57	1	566	0.18%
2019/04/01	1	17.65	0	0.00	17.70	1	562	0.18%
2019/03/04	1	17.82	5	17.82	17.81	-4	482	-0.83%
2019/02/27	0	0.00	5	18.60	18.70	-5	461	-1.08%
2019/02/19	1	18.62	0	0.00	18.60	1	403	0.25%
2019/02/14	1	18.40	0	0.00	18.41	1	390	0.26%
2019/02/11	1	18.70	0	0.00	18.69	1	366	0.27%
2019/01/30	1	18.81	0	0.00	18.91	1	356	0.28%
2019/01/28	10	18.61	0	0.00	18.70	10	325	3.07%
2018/10/23	0	0.00	1	17.31	17.32	-1	141	-0.71%
2018/10/15	1	17.48	0	0.00	17.50	1	135	0.74%
2018/08/13	0	0.00	1	18.36	18.36	-1	227	-0.44%
2018/06/01	1	19.79	0	0.00	19.78	1	1,138	0.09%