國喬 (1312)-國泰-敦南券商分點個股進出

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

國喬

(1312)

可現股當沖

股價
13.20
漲跌
--
漲幅
0.00%
成交量
1,094張
產業
上市塑膠類股
643人加入追蹤

立即追蹤
本地時間:13:35(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

國喬 (1312)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	12.4	13.23	10	13.22	13.20	2.4	2,107	0.11%
2024/04/23	6.5	13.24	7	13.24	13.20	-0.5	2,178	-0.02%
2024/04/22	13.6	13.21	8.8	13.25	13.15	4.8	2,245	0.22%
2024/04/19	24.3	12.94	70.7	13.12	12.90	-46.4	2,208	-2.10%
2024/04/18	30.3	12.88	56.5	13.00	13.10	-26.2	2,182	-1.20%
2024/04/17	34.8	13.02	20.5	13.03	12.95	14.4	2,215	0.65%
2024/04/16	76.4	13.04	20.7	13.04	12.95	55.6	2,259	2.46%
2024/04/15	28.6	13.44	27.5	13.49	13.35	1.2	2,248	0.05%
2024/04/12	15	13.39	0	13.45	13.35	15	2,259	0.66%
2024/04/11	32.8	13.45	9.9	13.44	13.35	22.9	2,269	1.01%
2024/04/10	18.2	13.64	4.2	13.67	13.70	14	2,261	0.62%
2024/04/09	15	13.60	16.4	13.59	13.55	-1.4	2,269	-0.06%
2024/04/08	37.8	13.24	5.4	13.30	13.30	32.4	2,246	1.44%
2024/04/03	18	13.26	0	0.00	13.20	18	2,279	0.79%
2024/04/02	15.2	13.40	1.1	13.43	13.35	14.2	2,306	0.61%
2024/04/01	20.8	13.48	3.7	13.48	13.55	17	2,324	0.73%
2024/03/29	4.7	13.28	4.9	13.26	13.30	-0.2	2,482	-0.01%
2024/03/28	43.9	13.20	12.8	13.19	13.10	31.1	2,722	1.14%
2024/03/27	14.7	13.38	0.6	13.43	13.35	14.1	2,715	0.52%
2024/03/26	18.6	13.54	9.1	13.57	13.40	9.5	2,776	0.34%
2024/03/25	15	13.41	7	13.41	13.40	8	2,781	0.29%
2024/03/22	12.7	13.41	20.9	13.40	13.45	-8.2	2,869	-0.29%
2024/03/21	12.4	13.39	20	13.36	13.45	-7.6	2,906	-0.26%
2024/03/20	51.1	13.08	25.6	13.09	13.15	25.5	2,986	0.86%
2024/03/19	15.3	13.25	3.4	13.30	13.15	11.9	3,002	0.40%
2024/03/18	34.5	13.22	56.9	13.12	13.15	-22.4	3,035	-0.74%
2024/03/15	47.1	13.37	35.6	13.40	13.35	11.4	3,116	0.37%
2024/03/14	28.9	13.47	10	13.49	13.50	18.8	3,180	0.59%
2024/03/13	164.4	13.48	36.8	13.47	13.45	127.5	3,199	3.99%	大買/鉅額交易
2024/03/12	48.7	13.85	22	13.85	13.85	26.7	3,168	0.84%
2024/03/11	22.4	13.65	4.2	13.66	13.75	18.2	3,182	0.57%
2024/03/08	101.5	13.61	53.7	13.65	13.55	47.8	3,175	1.51%	大買/
2024/03/07	56.1	13.92	39.4	13.92	13.90	16.7	3,119	0.53%
2024/03/06	19.4	14.06	8.1	14.03	14.05	11.3	3,090	0.37%
2024/03/05	54	14.01	70.5	14.00	14.00	-16.5	3,129	-0.53%
2024/03/04	58.1	14.06	5.3	14.10	14.05	52.8	3,123	1.69%
2024/03/01	24.8	14.15	29.6	14.10	14.10	-4.8	3,153	-0.15%
2024/02/29	93	14.12	2.3	14.16	14.15	90.7	3,180	2.85%
2024/02/27	35.4	14.16	8.7	14.18	14.10	26.8	3,200	0.84%
2024/02/26	19.9	14.26	7.5	14.25	14.25	12.4	3,169	0.39%
2024/02/23	8.9	14.32	9	14.30	14.25	-0.1	3,174	0.00%
2024/02/22	14.6	14.32	12.4	14.31	14.30	2.2	3,174	0.07%
2024/02/21	36.9	14.43	3.2	14.50	14.35	33.7	3,160	1.07%
2024/02/20	45.6	14.61	3.1	14.59	14.50	42.5	3,151	1.35%
2024/02/19	21.7	14.71	15.1	14.73	14.70	6.6	3,164	0.21%
2024/02/16	47.8	14.40	18.7	14.40	14.45	29.1	3,162	0.92%
2024/02/15	18.4	14.14	12.1	14.16	14.25	6.3	3,136	0.20%
2024/02/05	37.6	14.21	20.3	14.21	14.25	17.3	3,121	0.55%
2024/02/02	16.1	14.43	7	14.38	14.40	9.1	3,106	0.29%
2024/02/01	5.1	14.55	8	14.59	14.55	-2.9	3,102	-0.09%
2024/01/31	40.8	14.36	6	14.42	14.40	34.8	3,075	1.13%
2024/01/30	66.7	14.45	7.8	14.46	14.50	58.8	3,067	1.92%
2024/01/29	48.8	14.74	31	14.77	14.75	17.8	3,046	0.58%
2024/01/26	13.3	14.46	3.5	14.55	14.50	9.8	3,020	0.32%
2024/01/25	56.7	14.36	1.7	14.40	14.40	55	2,991	1.84%
2024/01/24	8.1	14.41	15.6	14.43	14.35	-7.5	2,969	-0.25%
2024/01/23	11.8	14.31	10.6	14.33	14.25	1.2	2,954	0.04%
2024/01/22	10	14.13	12.6	14.11	14.15	-2.6	2,937	-0.09%
2024/01/19	30.9	14.07	10	14.09	14.10	20.9	2,918	0.72%
2024/01/18	48.8	14.08	4.4	14.05	14.05	44.5	2,900	1.53%
2024/01/17	139.2	14.13	19.4	14.07	14.05	119.9	2,888	4.15%	大買/鉅額交易
2024/01/16	175.1	14.35	13.9	14.37	14.30	161.2	2,815	5.72%	大買/鉅額交易
2024/01/15	10.5	14.70	16	14.66	14.60	-5.5	2,751	-0.20%
2024/01/12	24.1	14.65	11.3	14.70	14.70	12.7	2,763	0.46%
2024/01/11	85.4	14.59	46	14.57	14.60	39.4	2,752	1.43%
2024/01/10	81	14.77	11.4	14.78	14.70	69.6	2,695	2.58%
2024/01/09	18	15.02	89	14.96	14.95	-71	2,644	-2.69%
2024/01/08	18.4	15.18	75.3	15.22	15.15	-56.9	2,607	-2.18%
2024/01/05	9.1	15.13	12	15.13	15.20	-2.9	2,569	-0.11%
2024/01/04	23.6	15.10	26.1	15.14	15.05	-2.5	2,550	-0.10%
2024/01/03	10.4	15.16	36	15.17	15.15	-25.6	2,545	-1.01%
2024/01/02	27.5	15.17	40.5	15.18	15.15	-13	2,515	-0.52%
2023/12/29	19.7	15.18	36	15.21	15.20	-16.2	2,498	-0.65%
2023/12/28	23.1	15.08	26.2	15.07	15.10	-3.2	2,454	-0.13%
2023/12/27	61.8	15.12	27.5	15.10	15.10	34.2	2,422	1.41%
2023/12/26	231.6	15.24	172.1	15.19	15.10	59.5	2,395	2.48%	大買/大賣/
2023/12/25	123.5	14.87	215.8	14.87	14.85	-92.3	2,213	-4.17%	大買/大賣/
2023/12/22	11.4	15.13	12	15.09	15.05	-0.6	1,962	-0.03%
2023/12/21	24.6	15.30	166	15.29	15.30	-141.4	1,937	-7.30%	大賣/鉅額交易
2023/12/20	14.7	15.03	3	15.03	15.05	11.7	1,865	0.63%
2023/12/19	328.1	14.98	86.3	14.93	14.90	241.8	1,841	13.14%	大買/鉅額交易
2023/12/18	67.8	15.32	4.4	15.29	15.20	63.5	1,754	3.62%
2023/12/15	47.4	15.30	20	15.34	15.25	27.4	1,714	1.60%
2023/12/14	50.8	15.23	8.6	15.24	15.20	42.2	1,614	2.61%
2023/12/13	23	15.20	9.4	15.21	15.15	13.6	1,560	0.87%
2023/12/12	76.6	15.15	45	15.10	15.45	31.6	1,536	2.05%
2023/12/11	120.3	15.32	42.6	15.29	15.20	77.6	1,441	5.39%	大買/
2023/12/08	66.5	15.73	31	15.83	15.70	35.5	1,371	2.59%
2023/12/07	47	15.80	70.7	15.75	15.70	-23.7	1,337	-1.77%
2023/12/06	23.7	16.00	2.9	15.97	15.95	20.8	1,305	1.59%
2023/12/05	25.7	15.98	2.9	16.02	16.00	22.8	1,296	1.76%
2023/12/04	16.1	16.03	9.8	16.03	16.00	6.3	1,276	0.49%
2023/12/01	9.7	16.01	0	0.00	15.95	9.7	1,251	0.78%
2023/11/30	76.4	15.98	32	15.94	16.05	44.4	1,242	3.58%
2023/11/29	46.8	16.10	27.5	16.15	16.10	19.3	1,197	1.61%
2023/11/28	137.4	16.18	161	16.12	16.20	-23.6	1,185	-1.99%	大買/大賣/
2023/11/27	4.6	16.68	7.9	16.65	16.55	-3.3	1,120	-0.29%
2023/11/24	3.1	16.73	34	16.62	16.75	-30.9	1,085	-2.84%
2023/11/23	13.3	16.38	4	16.41	16.45	9.3	1,045	0.89%
2023/11/22	17.3	16.43	13.2	16.45	16.45	4.1	1,038	0.39%
2023/11/21	1.4	16.53	19	16.51	16.55	-17.6	1,030	-1.71%
2023/11/20	8	16.36	8	16.39	16.35	0	1,023	0.00%
2023/11/17	5.7	16.38	10.3	16.45	16.35	-4.5	1,025	-0.44%
2023/11/16	13.5	16.34	46.6	16.32	16.35	-33.1	1,043	-3.17%
2023/11/15	1.4	16.12	23	16.03	16.15	-21.6	1,023	-2.11%
2023/11/14	4.4	15.77	0	0.00	15.80	4.4	1,023	0.43%
2023/11/13	2.5	15.81	20	15.80	15.75	-17.5	1,051	-1.66%
2023/11/10	5.7	15.86	0	0.00	15.80	5.7	1,096	0.52%
2023/11/09	14.3	15.94	0.2	16.00	15.85	14.1	1,163	1.21%
2023/11/08	25.7	16.02	1	15.95	16.00	24.7	1,255	1.97%
2023/11/07	15.2	16.03	0	0.00	16.05	15.2	1,262	1.21%
2023/11/06	6.7	16.20	16	16.16	16.15	-9.3	1,275	-0.73%
2023/11/03	2.1	16.01	2	16.03	16.05	0.1	1,278	0.01%
2023/11/02	0.9	15.92	0	0.00	15.90	0.9	1,287	0.07%
2023/11/01	1	15.85	0	0.00	15.70	1	1,295	0.08%
2023/10/31	6.3	15.77	19.4	15.74	15.80	-13.1	1,320	-0.99%
2023/10/30	2	15.94	38	15.90	15.85	-36	1,372	-2.62%
2023/10/27	2.9	15.95	8.2	15.98	15.95	-5.3	1,398	-0.38%
2023/10/26	11.1	15.88	75	15.86	15.90	-63.9	1,430	-4.47%
2023/10/25	2.1	16.07	19	16.01	16.05	-16.9	1,436	-1.18%
2023/10/24	2	16.00	1	15.99	15.90	1	1,451	0.07%
2023/10/23	2.7	15.95	4	15.98	15.95	-1.3	1,472	-0.09%
2023/10/20	17.7	15.91	1	15.90	15.90	16.7	1,472	1.13%
2023/10/19	10.7	16.16	4	16.15	16.20	6.7	1,469	0.46%
2023/10/18	18.4	16.26	0	0.00	16.15	18.4	1,475	1.25%
2023/10/17	22.9	16.44	1	16.45	16.40	21.9	1,473	1.49%
2023/10/16	3.2	16.55	12.1	16.56	16.60	-8.8	1,524	-0.58%
2023/10/13	21.6	16.50	1	16.55	16.50	20.6	1,559	1.32%
2023/10/12	4.5	16.42	2.4	16.52	16.55	2.1	1,580	0.13%
2023/10/11	15.3	16.33	3.3	16.48	16.20	12	1,587	0.75%
2023/10/06	8.2	16.39	1	16.50	16.50	7.2	1,593	0.45%
2023/10/05	1.3	16.38	6	16.41	16.35	-4.7	1,635	-0.29%
2023/10/04	24.6	16.28	32	16.35	16.30	-7.4	1,644	-0.45%
2023/10/03	6.8	16.57	1	16.60	16.50	5.8	1,647	0.35%
2023/10/02	0.5	16.71	5	16.65	16.60	-4.5	1,671	-0.27%
2023/09/28	0.2	16.83	1	16.75	16.65	-0.8	1,708	-0.05%
2023/09/27	6.7	16.68	2	16.70	16.65	4.7	1,730	0.27%
2023/09/26	6.8	16.82	0	0.00	16.75	6.8	1,741	0.39%
2023/09/25	19.6	17.04	7	17.10	17.00	12.6	1,740	0.73%
2023/09/22	5.4	17.13	0	0.00	17.15	5.4	1,755	0.31%
2023/09/21	3.3	17.11	21	17.10	17.10	-17.7	1,759	-1.00%
2023/09/20	1.9	17.42	2.1	17.45	17.25	-0.2	1,753	-0.01%
2023/09/19	6.6	17.47	0	0.00	17.45	6.6	1,751	0.37%
2023/09/18	6.4	17.45	8	17.46	17.40	-1.6	1,745	-0.09%
2023/09/15	7.2	17.35	2	17.38	17.25	5.2	1,753	0.30%
2023/09/14	5.3	17.44	0	0.00	17.40	5.3	1,754	0.30%
2023/09/13	42.1	17.50	36	17.49	17.55	6.1	1,748	0.35%
2023/09/12	1.5	17.01	19.4	17.01	17.00	-17.9	1,729	-1.04%
2023/09/11	4.1	17.27	1	17.30	17.10	3.1	1,733	0.18%
2023/09/08	21.5	17.19	3	17.07	17.10	18.5	1,733	1.07%
2023/09/07	4.8	16.87	1.7	16.94	16.85	3.1	1,723	0.18%
2023/09/06	15.7	17.04	4.9	17.00	16.95	10.8	1,734	0.62%
2023/09/05	1.2	17.31	0	0.00	17.20	1.2	1,737	0.07%
2023/09/04	5.4	17.01	14	17.24	17.20	-8.6	1,737	-0.49%
2023/09/01	2.5	16.96	2	16.95	17.00	0.5	1,729	0.03%
2023/08/31	2.8	16.82	5	16.76	16.80	-2.2	1,719	-0.13%
2023/08/30	32.3	16.85	1	16.80	16.90	31.3	1,751	1.79%
2023/08/29	1.7	16.77	10	16.80	16.80	-8.3	1,769	-0.47%
2023/08/28	6.3	16.70	0	16.75	16.65	6.2	1,778	0.35%
2023/08/25	14.1	16.68	1	16.75	16.70	13.1	1,808	0.73%
2023/08/24	16.3	16.47	9	16.55	16.50	7.3	1,825	0.40%
2023/08/23	2.4	16.34	3	16.35	16.40	-0.6	1,825	-0.03%
2023/08/22	53.8	16.40	43	16.31	16.35	10.8	1,834	0.59%
2023/08/21	7.6	16.63	8	16.65	16.60	-0.4	1,824	-0.02%
2023/08/18	5.7	16.77	14	16.93	16.85	-8.3	1,825	-0.45%
2023/08/17	26	16.56	21	16.32	16.70	5	1,817	0.27%
2023/08/16	30.3	16.65	17	16.60	16.50	13.3	1,787	0.75%
2023/08/15	37.2	16.94	42.1	16.96	16.95	-5	1,758	-0.28%
2023/08/14	213.1	17.73	311	17.53	17.25	-97.9	1,706	-5.73%	大買/大賣/
2023/08/11	1.1	18.51	2	18.70	18.65	-0.9	1,621	-0.06%
2023/08/10	11.2	18.69	6	18.59	18.60	5.2	1,637	0.32%
2023/08/09	2.1	18.85	14	18.83	18.85	-11.9	1,648	-0.72%
2023/08/08	0.2	18.76	6	18.73	18.75	-5.8	1,674	-0.35%
2023/08/07	0.2	18.70	7	18.71	18.80	-6.8	1,697	-0.40%
2023/08/04	144.2	18.86	32.1	18.87	18.80	112	1,711	6.54%	大買/鉅額交易
2023/08/02	17.1	18.92	21	18.96	18.70	-3.9	1,718	-0.23%
2023/08/01	3.1	18.63	10	18.61	18.60	-6.9	1,668	-0.41%
2023/07/31	7.8	18.51	12.2	18.51	18.40	-4.4	1,654	-0.27%
2023/07/28	1.3	18.32	8	18.29	18.30	-6.7	1,654	-0.41%
2023/07/27	18.3	18.16	10.5	18.10	18.20	7.8	1,677	0.46%
2023/07/26	1.1	18.36	99.5	18.32	18.35	-98.3	1,683	-5.84%
2023/07/25	0.1	18.16	19	18.25	18.25	-18.9	1,705	-1.11%
2023/07/24	34.7	18.19	12	18.15	18.15	22.7	1,735	1.31%
2023/07/21	39.4	18.34	3	18.38	18.20	36.4	1,764	2.06%
2023/07/20	35.2	18.39	16	18.21	18.40	19.2	1,826	1.05%
2023/07/19	35.2	18.18	49	18.32	18.10	-13.8	1,996	-0.69%
2023/07/18	19.2	18.48	103.5	18.41	18.45	-84.3	1,973	-4.27%	大賣/
2023/07/17	7.4	18.39	10.5	18.36	18.40	-3.1	1,962	-0.16%
2023/07/14	4	18.49	11	18.34	18.45	-7	2,014	-0.35%
2023/07/13	14.8	18.19	11.5	18.23	18.20	3.3	2,108	0.16%
2023/07/12	79.3	18.44	9	18.31	18.25	70.3	2,130	3.30%
2023/07/11	7.5	18.55	6	18.54	18.55	1.5	2,170	0.07%
2023/07/10	16.9	18.54	2.5	18.62	18.50	14.4	2,291	0.63%
2023/07/07	125.9	18.56	5.5	18.56	18.65	120.4	2,329	5.17%	大買/鉅額交易
2023/07/06	38	18.88	21	18.93	18.80	16.9	2,319	0.73%
2023/07/05	7.7	19.17	23	19.15	19.10	-15.4	2,313	-0.66%
2023/07/04	26.2	19.40	8	19.29	19.25	18.2	2,317	0.78%
2023/07/03	3.3	19.49	6.1	19.51	19.50	-2.7	2,421	-0.11%
2023/06/30	1	19.40	9	19.47	19.45	-8	2,443	-0.33%
2023/06/29	5.1	19.35	6	19.45	19.30	-0.9	2,438	-0.04%
2023/06/28	1.1	19.30	9.1	19.30	19.25	-7.9	2,436	-0.33%
2023/06/27	2.4	19.28	3.3	19.29	19.25	-0.9	2,458	-0.04%
2023/06/26	4.2	19.25	4.6	19.26	19.30	-0.3	2,504	-0.01%
2023/06/21	3	19.27	2	19.25	19.25	1	2,533	0.04%
2023/06/20	13.2	19.22	1	19.20	19.20	12.2	2,544	0.48%
2023/06/19	4.3	19.39	11	19.38	19.35	-6.7	2,530	-0.27%
2023/06/16	7.3	19.36	11.4	19.43	19.45	-4.1	2,543	-0.16%
2023/06/15	0.2	19.32	2.5	19.34	19.30	-2.3	2,531	-0.09%
2023/06/14	51.1	19.25	14	19.23	19.30	37.1	2,556	1.45%
2023/06/13	12.5	19.21	7.1	19.26	19.20	5.4	2,599	0.21%
2023/06/12	10.2	19.30	8	19.28	19.35	2.2	2,625	0.08%
2023/06/09	11.3	19.54	0	0.00	19.45	11.3	2,629	0.43%
2023/06/08	16.2	19.60	9	19.57	19.60	7.1	2,650	0.27%
2023/06/07	1.3	19.58	2	19.63	19.55	-0.7	2,691	-0.03%
2023/06/06	7.2	19.57	19	19.58	19.55	-11.8	2,697	-0.44%
2023/06/05	7.6	19.66	38.7	19.65	19.65	-31.1	2,703	-1.15%
2023/06/02	18.2	19.39	35	19.36	19.35	-16.8	2,685	-0.63%
2023/06/01	26.3	19.09	7	19.09	19.15	19.3	2,690	0.72%
2023/05/31	10.2	18.93	9	18.97	19.00	1.1	2,689	0.04%
2023/05/30	5.6	18.98	1.5	19.05	18.95	4.1	2,666	0.15%
2023/05/29	3.3	19.01	3	19.05	19.00	0.3	2,667	0.01%
2023/05/26	25.7	18.98	10	19.00	18.95	15.7	2,681	0.59%
2023/05/25	15.8	19.22	2	19.33	19.10	13.8	2,697	0.51%
2023/05/24	6.2	19.35	11	19.34	19.45	-4.8	2,685	-0.18%
2023/05/23	7.2	19.37	4	19.34	19.30	3.2	2,697	0.12%
2023/05/22	7.8	19.16	20	19.08	19.15	-12.2	2,696	-0.45%
2023/05/19	15.5	19.08	0	19.10	19.00	15.5	2,708	0.57%
2023/05/18	8.4	19.19	9.8	19.20	19.20	-1.3	2,706	-0.05%
2023/05/17	10.1	19.14	18	19.15	19.20	-7.9	2,735	-0.29%
2023/05/16	10.1	19.01	4	19.05	19.05	6.1	2,742	0.22%
2023/05/15	38.2	18.88	5	19.00	19.00	33.2	2,732	1.21%
2023/05/12	51.1	18.96	31.9	19.06	18.90	19.1	2,774	0.69%
2023/05/11	51.1	18.96	31.9	19.06	18.75	19.1	2,751	0.69%
2023/05/10	15.5	19.29	30	19.28	19.25	-14.5	2,767	-0.52%
2023/05/09	14.6	19.57	4.2	19.56	19.45	10.4	2,776	0.38%
2023/05/08	3.1	19.74	30.6	19.73	19.75	-27.4	2,779	-0.99%
2023/05/05	18.2	19.70	13.4	19.74	19.70	4.8	2,811	0.17%
2023/05/04	41.2	19.69	31	19.69	19.70	10.2	2,852	0.36%
2023/05/03	57.8	19.84	17	19.80	19.85	40.8	2,862	1.43%
2023/05/02	17.4	20.09	108.1	20.12	20.10	-90.7	2,900	-3.13%	大賣/
2023/04/28	34.3	20.19	25	20.22	20.25	9.3	2,931	0.32%
2023/04/27	6	20.35	66.6	20.34	20.30	-60.6	2,925	-2.07%
2023/04/26	13.1	20.19	32.6	20.24	20.25	-19.6	2,960	-0.66%
2023/04/25	24.1	20.52	56.2	20.60	20.30	-32.1	2,926	-1.10%
2023/04/24	140.7	20.80	141.1	20.78	20.80	-0.4	2,921	-0.01%	大買/大賣/
2023/04/21	5.6	20.25	17.3	20.23	20.25	-11.7	2,765	-0.42%
2023/04/20	45.5	20.28	64	20.23	20.25	-18.5	2,771	-0.67%
2023/04/19	96.5	20.36	38	20.41	20.20	58.5	2,771	2.11%
2023/04/18	71.6	20.73	177.2	20.85	20.55	-105.6	2,732	-3.87%	大賣/鉅額交易
2023/04/17	27.1	21.16	69.7	21.14	21.20	-42.6	2,683	-1.59%
2023/04/14	54.2	21.05	54.4	20.99	21.15	-0.3	2,686	-0.01%
2023/04/13	55.5	20.87	44.6	20.74	20.75	10.8	2,655	0.41%
2023/04/12	40.9	20.58	45.2	20.60	20.60	-4.3	2,543	-0.17%
2023/04/11	21.5	20.38	13	20.40	20.40	8.5	2,511	0.34%
2023/04/10	41.2	20.25	17	20.25	20.40	24.2	2,513	0.96%
2023/04/07	15.2	20.10	9	20.13	20.20	6.2	2,507	0.25%
2023/04/06	57.1	20.48	65.3	20.51	20.15	-8.2	2,542	-0.32%
2023/03/31	8.5	19.92	23.3	19.95	20.00	-14.8	2,482	-0.60%
2023/03/30	8.5	19.80	5.3	19.77	19.80	3.2	2,528	0.13%
2023/03/29	12.2	19.85	4.2	19.89	19.85	8.1	2,644	0.31%
2023/03/28	10.7	19.95	32	19.92	19.80	-21.3	2,687	-0.79%
2023/03/27	33.3	19.85	58.2	19.92	20.00	-24.9	2,697	-0.92%
2023/03/24	4.2	19.63	13	19.68	19.60	-8.8	2,738	-0.32%
2023/03/23	14	19.40	1	19.40	19.45	13	2,767	0.47%
2023/03/22	3	19.40	12	19.41	19.45	-9	2,778	-0.32%
2023/03/21	11.3	19.42	0	0.00	19.40	11.3	2,841	0.40%
2023/03/20	5.1	19.56	2	19.60	19.55	3.1	2,903	0.11%
2023/03/17	25.3	19.28	33	19.45	19.55	-7.7	3,123	-0.25%
2023/03/16	145.2	19.11	40.2	19.06	18.90	105	3,124	3.36%	大買/鉅額交易
2023/03/15	40.2	19.52	17.2	19.55	19.45	23	3,186	0.72%
2023/03/14	17	19.74	11	19.68	19.55	6	3,328	0.18%
2023/03/13	22.2	19.53	5.5	19.76	19.65	16.7	3,388	0.49%
2023/03/10	60.1	19.64	17	19.64	19.60	43.1	3,538	1.22%
2023/03/09	8.1	19.89	13.5	19.89	19.90	-5.4	3,990	-0.14%
2023/03/08	15	19.92	10.3	19.95	20.00	4.7	4,351	0.11%
2023/03/07	23.2	19.97	30.1	20.01	20.00	-6.9	4,436	-0.16%
2023/03/06	9.3	19.91	6	19.97	19.85	3.3	4,576	0.07%
2023/03/03	6	19.81	9	19.85	19.85	-3	4,645	-0.06%
2023/03/02	2.3	19.79	17.3	19.84	19.75	-15	4,680	-0.32%
2023/03/01	12.1	19.85	3.2	19.82	19.80	8.9	4,684	0.19%
2023/02/24	2.1	19.95	12.5	19.98	19.90	-10.3	4,677	-0.22%
2023/02/23	2.1	19.98	16	20.04	19.95	-13.9	4,680	-0.30%
2023/02/22	3.1	19.78	9	19.83	19.85	-5.9	4,664	-0.13%
2023/02/21	22.4	19.89	6	19.86	19.80	16.4	4,678	0.35%
2023/02/20	14.3	19.93	20.6	19.93	19.95	-6.3	4,724	-0.13%
2023/02/17	9.1	19.83	14	19.80	19.85	-4.9	4,755	-0.10%
2023/02/16	4.1	19.65	7	19.64	19.65	-2.9	4,872	-0.06%
2023/02/15	10.4	19.65	5	19.69	19.65	5.4	4,963	0.11%
2023/02/14	7.2	19.38	18.1	19.42	19.50	-10.9	4,957	-0.22%
2023/02/13	30.1	19.27	2	19.30	19.40	28.1	5,002	0.56%
2023/02/10	85.1	19.45	3	19.53	19.30	82.1	5,003	1.64%
2023/02/09	11.5	19.69	20	19.70	19.65	-8.5	4,972	-0.17%
2023/02/08	38.4	19.58	3	19.62	19.60	35.4	4,977	0.71%
2023/02/07	6.1	19.86	16	19.85	19.80	-9.9	4,927	-0.20%
2023/02/06	8	19.90	11	19.93	19.95	-3	4,905	-0.06%
2023/02/03	13	19.92	7.1	19.91	19.85	6	4,885	0.12%
2023/02/02	21.1	19.97	36.4	19.95	19.95	-15.3	4,851	-0.31%
2023/02/01	11.1	20.06	6.1	20.17	20.10	5	4,806	0.10%
2023/01/31	26.1	19.96	13.3	20.17	20.05	12.8	4,794	0.27%
2023/01/30	39.2	19.83	13.7	19.82	19.80	25.4	4,739	0.54%
2023/01/17	19.1	19.75	17.9	19.80	19.85	1.2	4,691	0.03%
2023/01/16	29.3	19.65	35.7	19.68	19.70	-6.4	4,665	-0.14%
2023/01/13	25.1	19.53	6	19.53	19.50	19.1	4,597	0.42%
2023/01/12	19.3	19.45	43.7	19.52	19.60	-24.4	4,591	-0.53%
2023/01/11	9.2	19.35	3	19.45	19.35	6.2	4,543	0.14%
2023/01/10	5	19.32	5.7	19.37	19.40	-0.7	4,540	-0.02%
2023/01/09	13.7	19.32	27.1	19.39	19.35	-13.4	4,516	-0.30%
2023/01/06	21	19.35	20	19.33	19.30	1	4,500	0.02%
2023/01/05	26.1	19.39	29.6	19.45	19.30	-3.5	4,514	-0.08%
2023/01/04	13	19.30	12	19.31	19.30	1	4,480	0.02%
2023/01/03	28	19.09	24.2	19.08	19.20	3.8	4,453	0.09%
2022/12/30	13.5	18.86	7	19.01	18.85	6.5	4,427	0.15%
2022/12/29	14	18.66	7.1	18.83	18.80	6.9	4,415	0.16%
2022/12/28	7.1	18.93	17	18.98	18.85	-9.9	4,417	-0.23%
2022/12/27	12	19.27	20	19.18	19.20	-8	4,403	-0.18%
2022/12/26	10.1	19.15	22.5	19.13	19.10	-12.5	4,384	-0.28%
2022/12/23	10.1	18.99	26.4	18.94	18.95	-16.4	4,368	-0.38%
2022/12/22	11.1	18.58	34	18.44	18.75	-22.9	4,346	-0.53%
2022/12/21	9.3	18.32	13	18.40	18.15	-3.7	4,338	-0.09%
2022/12/20	12.1	18.34	23.3	18.44	18.25	-11.2	4,264	-0.26%
2022/12/19	21	18.45	10	18.53	18.35	11	4,281	0.26%
2022/12/16	76.2	18.56	18	18.58	18.35	58.2	4,271	1.36%
2022/12/15	47.1	19.08	8	19.11	19.05	39.1	4,192	0.93%
2022/12/14	4.1	18.77	17.2	18.63	18.80	-13.2	4,160	-0.32%
2022/12/13	27.8	18.35	39	18.63	18.50	-11.2	4,147	-0.27%
2022/12/12	87.2	18.42	70	18.48	18.45	17.2	4,095	0.42%
2022/12/09	379.1	19.58	255.1	19.23	19.00	124	4,067	3.05%	大買/大賣/鉅額交易
2022/12/08	8.1	18.80	12.3	18.83	18.85	-4.2	3,862	-0.11%
2022/12/07	55.6	19.03	47.2	19.01	18.85	8.4	3,836	0.22%
2022/12/06	143.7	19.52	144.2	19.40	19.20	-0.5	3,753	-0.01%	大買/大賣/
2022/12/05	61.5	20.23	29	20.17	20.20	32.5	3,604	0.90%
2022/12/02	258.7	20.39	129	20.35	20.30	129.8	3,560	3.65%	大買/大賣/鉅額交易
2022/12/01	687.4	20.87	639.7	20.88	20.70	47.7	3,402	1.40%	大買/大賣/
2022/11/30	119.5	19.84	111	20.48	20.80	8.5	2,936	0.29%	大買/大賣/
2022/11/29	26.1	18.86	29.7	18.93	18.95	-3.6	2,586	-0.14%
2022/11/28	26.2	18.63	21	18.69	18.80	5.2	2,511	0.21%
2022/11/25	21.1	18.30	14.1	18.28	18.30	7	2,377	0.30%
2022/11/24	3.1	17.78	13	17.80	17.85	-9.9	2,293	-0.43%
2022/11/23	3	17.47	4	17.51	17.50	-1	2,259	-0.05%
2022/11/22	11	17.45	0	17.35	17.35	11	2,275	0.48%
2022/11/21	6.2	17.38	0	0.00	17.35	6.2	2,281	0.27%
2022/11/18	3	17.50	11	17.56	17.50	-8	2,287	-0.35%
2022/11/17	1.1	17.63	0	17.55	17.65	1.1	2,379	0.05%
2022/11/16	8.5	17.50	8	17.56	17.35	0.5	2,368	0.02%
2022/11/15	4.3	17.68	38	17.71	17.70	-33.7	2,326	-1.45%
2022/11/14	30.4	17.51	15	17.64	17.80	15.4	2,318	0.66%
2022/11/11	9	18.21	13	18.27	18.05	-4	2,211	-0.18%
2022/11/10	1.1	18.11	2	18.28	18.40	-0.9	2,185	-0.04%
2022/11/09	12	18.33	38.1	18.32	18.50	-26.1	2,248	-1.16%
2022/11/08	3	18.08	3	18.10	18.00	0	2,258	0.00%
2022/11/07	2	18.00	13	18.03	18.05	-11	2,362	-0.46%
2022/11/04	0.1	17.80	0	0.00	17.95	0.1	2,357	0.00%
2022/11/03	0	17.70	0	0.00	17.75	0	2,362	0.00%
2022/11/02	2.1	17.70	1.2	17.79	17.70	0.9	2,371	0.04%
2022/11/01	0	17.63	5	17.70	17.70	-5	2,373	-0.21%
2022/10/31	0	0.00	4	17.39	17.40	-4	2,386	-0.17%
2022/10/28	4.4	17.50	7	17.41	17.30	-2.7	2,430	-0.11%
2022/10/27	3	17.70	23	17.68	17.65	-20	2,459	-0.81%
2022/10/26	1	17.25	1	17.15	17.25	0	2,450	0.00%
2022/10/25	0.1	17.00	0	0.00	17.05	0.1	2,449	0.00%
2022/10/24	0.1	17.18	0	17.55	17.10	0.1	2,451	0.00%
2022/10/21	1.1	17.21	2	17.35	17.30	-0.9	2,445	-0.04%
2022/10/20	21.1	17.18	29	17.04	17.20	-7.9	2,443	-0.33%
2022/10/19	22	17.57	10	17.56	17.35	12	2,446	0.49%
2022/10/18	0	0.00	12.1	17.18	17.45	-12.1	2,447	-0.49%
2022/10/17	0	16.85	2.3	16.92	17.05	-2.3	2,453	-0.09%
2022/10/14	2	17.00	4	17.19	17.10	-2	2,461	-0.08%
2022/10/13	13.2	16.96	14	16.79	16.80	-0.8	2,486	-0.03%
2022/10/12	0.4	17.41	3.6	17.52	17.40	-3.2	2,495	-0.13%
2022/10/11	13.1	17.60	2	17.58	17.50	11.1	2,508	0.44%
2022/10/07	0	17.90	13	17.95	18.00	-13	2,567	-0.51%
2022/10/06	0.1	17.72	1	17.80	17.75	-0.9	2,742	-0.03%
2022/10/05	7.1	17.84	6	17.83	17.85	1.1	2,950	0.04%
2022/10/04	0.1	17.70	2	17.78	17.75	-1.9	3,093	-0.06%
2022/10/03	5.1	17.61	4	17.60	17.55	1.1	3,173	0.03%
2022/09/30	8.1	17.46	7	17.06	17.50	1.1	3,229	0.03%
2022/09/29	0.1	16.86	19.3	17.07	17.10	-19.2	3,278	-0.59%
2022/09/28	14.5	16.81	41	16.90	16.60	-26.5	3,317	-0.80%
2022/09/27	7.1	17.55	41	17.60	17.55	-33.9	3,304	-1.03%
2022/09/26	14.3	18.12	7	17.98	17.85	7.3	3,292	0.22%
2022/09/23	0	18.78	8	18.73	18.65	-8	3,314	-0.24%
2022/09/22	0.2	18.44	9	18.53	18.50	-8.8	3,340	-0.26%
2022/09/21	1.1	18.65	0	0.00	18.60	1.1	3,349	0.03%
2022/09/20	4	18.74	3	18.77	18.75	1	3,373	0.03%
2022/09/19	1	18.70	31.1	18.70	18.65	-30.1	3,384	-0.89%
2022/09/16	9.5	18.78	7.3	18.82	18.70	2.2	3,396	0.06%
2022/09/15	0.9	18.84	4	18.79	18.80	-3.1	3,416	-0.09%
2022/09/14	7.1	18.56	10.6	18.49	18.65	-3.5	3,531	-0.10%
2022/09/13	2	18.45	11.2	18.63	18.65	-9.2	3,590	-0.26%
2022/09/12	3.3	18.46	5.8	18.52	18.45	-2.6	3,645	-0.07%
2022/09/08	0.1	18.15	5	18.13	18.45	-4.9	3,663	-0.13%
2022/09/07	7.7	18.02	6.1	18.03	17.95	1.6	3,661	0.04%
2022/09/06	6.8	18.42	16.1	18.30	18.30	-9.3	3,673	-0.25%
2022/09/05	12.2	18.39	4	18.39	18.35	8.2	3,674	0.22%
2022/09/02	12.3	18.61	2	18.65	18.55	10.3	3,684	0.28%
2022/09/01	1	18.75	5.1	18.69	18.70	-4.1	3,667	-0.11%
2022/08/31	7.1	18.67	2	18.80	18.80	5.1	3,658	0.14%
2022/08/30	6.1	18.79	5.3	18.79	18.75	0.9	3,674	0.02%
2022/08/29	6.2	18.74	4	18.79	18.75	2.2	3,704	0.06%
2022/08/26	2.8	19.13	20.1	19.12	19.15	-17.3	3,702	-0.47%
2022/08/25	121.3	19.13	3	19.17	19.10	118.3	3,735	3.17%	大買/鉅額交易
2022/08/24	21.2	19.35	31.8	19.29	19.20	-10.6	3,731	-0.28%
2022/08/23	14.5	18.81	21.4	18.87	18.90	-6.9	3,674	-0.19%
2022/08/22	15.9	18.83	42.1	18.89	18.90	-26.2	3,717	-0.71%
2022/08/19	5.3	18.72	6	18.75	18.90	-0.7	3,723	-0.02%
2022/08/18	8.5	18.75	25	18.84	18.70	-16.4	3,735	-0.44%
2022/08/17	15.1	18.70	20.3	18.70	18.70	-5.1	3,748	-0.14%
2022/08/16	112.2	19.04	17.2	18.93	18.85	95	3,712	2.56%	大買/
2022/08/15	11.9	19.16	42	19.20	19.20	-30.1	3,655	-0.82%
2022/08/12	59	19.30	37	19.26	19.25	22	3,634	0.60%
2022/08/11	10.1	19.69	6.3	19.70	19.85	3.8	3,577	0.11%
2022/08/10	5.2	19.43	0	0.00	19.55	5.2	3,591	0.14%
2022/08/09	4.8	19.45	3	19.47	19.60	1.8	3,624	0.05%
2022/08/08	14.3	19.22	20	19.25	19.40	-5.8	3,651	-0.16%
2022/08/05	3.5	19.42	0	0.00	19.40	3.5	3,700	0.09%
2022/08/04	5	19.16	8	19.30	19.25	-3	3,773	-0.08%
2022/08/03	7.4	19.34	17	19.36	19.35	-9.7	3,773	-0.26%
2022/08/02	17.1	19.73	2.3	19.75	19.60	14.8	3,817	0.39%
2022/08/01	2.5	19.86	2	19.80	19.95	0.5	3,923	0.01%
2022/07/29	0.3	19.80	20	19.80	19.80	-19.7	3,966	-0.50%
2022/07/28	2.5	19.74	15	19.74	19.75	-12.5	4,002	-0.31%
2022/07/27	34.1	19.55	0	0.00	19.65	34.1	4,036	0.85%
2022/07/26	35	19.65	6	19.66	19.65	29	4,062	0.71%
2022/07/25	2.1	19.57	10.9	19.51	19.65	-8.8	4,118	-0.21%
2022/07/22	8	19.36	0.1	19.40	19.35	7.9	4,178	0.19%
2022/07/21	1	19.30	4	19.41	19.50	-3	4,277	-0.07%
2022/07/20	28.2	19.49	32.1	19.50	19.35	-3.9	4,312	-0.09%
2022/07/19	42.3	19.31	7	19.24	19.35	35.3	4,361	0.81%
2022/07/18	1.4	18.97	1	19.00	18.90	0.4	4,350	0.01%
2022/07/15	31.5	18.87	3	18.88	18.80	28.5	4,367	0.65%
2022/07/14	41.1	19.12	38	19.01	19.20	3.1	4,323	0.07%
2022/07/13	39.5	20.75	53	20.65	20.60	-13.5	4,147	-0.33%
2022/07/12	36.3	20.64	16	20.42	20.35	20.3	3,987	0.51%
2022/07/11	13.6	21.49	1	21.45	21.40	12.6	3,872	0.33%
2022/07/08	6	21.80	0	0.00	21.65	6	3,871	0.16%
2022/07/07	16.1	21.65	35.1	21.50	21.55	-19	3,848	-0.49%
2022/07/06	14.5	21.71	6.2	21.83	21.40	8.4	3,823	0.22%
2022/07/05	18	22.09	9	22.11	22.15	9	3,845	0.23%
2022/07/04	0	0.00	6	22.07	21.80	-6	3,840	-0.16%
2022/07/01	14.1	22.07	13	21.99	21.95	1.1	3,924	0.03%
2022/06/30	11	22.79	3	22.80	22.70	8	3,952	0.20%
2022/06/29	8	23.21	6	23.20	23.20	2	4,061	0.05%
2022/06/28	2.1	23.23	8	23.24	23.30	-5.9	4,190	-0.14%
2022/06/27	0.2	23.27	20	23.15	23.20	-19.9	4,495	-0.44%
2022/06/24	5	22.60	8.2	22.82	22.75	-3.2	4,487	-0.07%
2022/06/23	5.2	22.50	20	22.47	22.35	-14.8	4,515	-0.33%
2022/06/22	37.9	22.50	2	22.33	22.25	35.9	4,511	0.80%
2022/06/21	3.2	23.01	9.2	22.98	23.10	-6	4,418	-0.13%
2022/06/20	38.4	23.49	14.2	22.99	22.80	24.3	4,393	0.55%
2022/06/17	10.1	23.65	9	23.72	23.60	1.1	4,361	0.03%
2022/06/16	15.2	24.21	5	24.32	23.85	10.2	4,373	0.23%
2022/06/15	1	24.20	49	24.30	24.20	-48	4,381	-1.10%
2022/06/14	4.3	23.96	14.5	23.93	23.95	-10.2	4,404	-0.23%
2022/06/13	12	24.08	14	24.10	24.15	-2	4,426	-0.04%
2022/06/10	3.1	24.62	9	24.64	24.60	-5.9	4,429	-0.13%
2022/06/09	1.1	24.75	11	24.75	24.75	-9.9	4,480	-0.22%
2022/06/08	14.5	24.64	5	24.75	24.60	9.5	4,538	0.21%
2022/06/07	0.1	24.54	0	0.00	24.50	0.1	4,595	0.00%
2022/06/06	3.2	24.62	1.2	24.56	24.55	2	4,808	0.04%
2022/06/02	10.5	24.72	18	24.75	24.75	-7.5	4,978	-0.15%
2022/06/01	8.3	24.56	18	24.52	24.50	-9.7	5,083	-0.19%
2022/05/31	13	24.42	7	24.39	24.50	6	5,132	0.12%
2022/05/30	3.4	24.33	10	24.31	24.30	-6.6	5,269	-0.12%
2022/05/27	6.1	24.05	18	24.05	24.00	-11.9	5,388	-0.22%
2022/05/26	6.2	24.18	12	24.22	23.95	-5.8	5,504	-0.11%
2022/05/25	5.1	24.07	2	24.13	24.10	3.1	5,539	0.06%
2022/05/24	5	24.14	3	24.25	24.10	2	5,633	0.04%
2022/05/23	14	24.15	10	24.15	24.15	4	5,624	0.07%
2022/05/20	11.1	24.19	16.1	24.14	24.10	-5	5,713	-0.09%
2022/05/19	3.4	23.93	1	24.10	24.15	2.4	5,774	0.04%
2022/05/18	0	0.00	7.1	24.45	24.55	-7.1	5,777	-0.12%
2022/05/17	1.1	24.05	1	24.05	24.20	0.1	5,804	0.00%
2022/05/16	0.1	24.01	0	23.95	23.95	0.1	5,853	0.00%
2022/05/13	0.2	23.89	5.1	23.73	23.80	-4.9	5,880	-0.08%
2022/05/12	19.3	23.77	6	23.83	23.45	13.3	6,070	0.22%
2022/05/11	9.3	24.21	9	24.23	24.20	0.3	6,223	0.00%
2022/05/10	7.4	24.19	7.5	24.19	24.25	-0.1	6,404	0.00%
2022/05/09	35.7	24.80	10.1	24.80	24.60	25.6	6,485	0.40%
2022/05/06	38.5	25.60	12	25.60	25.55	26.5	6,541	0.41%
2022/05/05	11.2	26.11	10	26.07	26.15	1.2	6,623	0.02%
2022/05/04	7	25.76	11	25.78	25.85	-4	6,626	-0.06%
2022/05/03	13.3	25.69	3	25.75	25.65	10.3	6,694	0.15%
2022/04/29	2.1	26.00	8	26.16	26.05	-5.9	6,777	-0.09%
2022/04/28	1	25.55	11	25.65	25.80	-10	6,871	-0.15%
2022/04/27	33.7	25.20	7	25.32	25.05	26.7	6,853	0.39%
2022/04/26	9.1	25.92	14	25.91	26.00	-4.9	6,861	-0.07%
2022/04/25	16.7	25.99	9	26.00	25.95	7.7	6,865	0.11%
2022/04/22	5	26.43	13	26.50	26.50	-8	6,816	-0.12%
2022/04/21	15	26.46	17	26.42	26.50	-2	6,834	-0.03%
2022/04/20	0.1	26.25	4	26.20	26.30	-3.9	6,875	-0.06%
2022/04/19	2.1	26.16	5	26.18	26.25	-2.9	6,929	-0.04%
2022/04/18	15.6	26.06	8	26.07	26.05	7.6	7,130	0.11%
2022/04/15	13.5	26.42	5	26.42	26.40	8.5	7,184	0.12%
2022/04/14	13.3	26.36	30	26.52	26.55	-16.7	7,364	-0.23%
2022/04/13	7.7	26.28	5	26.29	26.30	2.7	7,342	0.04%
2022/04/12	27.5	25.98	28	26.01	26.15	-0.5	7,389	-0.01%
2022/04/11	37.1	26.19	8.1	26.21	26.15	29	7,410	0.39%
2022/04/08	39.1	26.45	24	26.48	26.60	15	7,422	0.20%
2022/04/07	87.1	26.47	17.4	26.51	26.25	69.8	7,512	0.93%
2022/04/06	32.5	26.70	7	26.74	26.75	25.5	7,510	0.34%
2022/04/01	26.2	26.91	3.2	26.93	27.00	23	7,483	0.31%
2022/03/31	61.2	27.52	105.3	27.43	27.30	-44.1	7,388	-0.60%	大賣/
2022/03/30	204.6	28.01	100.5	28.03	27.85	104.1	7,366	1.41%	大買/鉅額交易
2022/03/29	11	26.75	11.2	26.71	26.80	-0.2	7,049	0.00%
2022/03/28	32.1	26.73	15	26.83	26.80	17.1	7,062	0.24%
2022/03/25	17	26.98	61.3	27.09	27.25	-44.3	7,058	-0.63%
2022/03/24	23.5	27.07	5	27.00	26.95	18.5	7,056	0.26%
2022/03/23	18.1	27.13	3	27.10	27.15	15.1	7,109	0.21%
2022/03/22	4.1	27.08	12.1	27.02	27.15	-8	7,152	-0.11%
2022/03/21	31.1	26.91	12	26.94	27.00	19.1	7,239	0.26%
2022/03/18	10	26.66	7.1	26.78	26.55	2.9	7,296	0.04%
2022/03/17	9.2	26.65	114	26.64	26.75	-104.8	7,342	-1.43%	大賣/鉅額交易
2022/03/16	38.2	26.34	57.9	26.61	26.30	-19.7	7,413	-0.27%
2022/03/15	23	26.47	47.5	26.55	26.40	-24.5	7,471	-0.33%
2022/03/14	2.1	26.47	51	26.46	26.80	-48.9	7,632	-0.64%
2022/03/11	74	26.30	11	26.24	26.25	63	7,710	0.82%
2022/03/10	16.1	26.42	22	26.45	26.50	-5.9	7,763	-0.08%
2022/03/09	117.8	26.33	57	26.23	26.10	60.8	7,810	0.78%	大買/
2022/03/08	195.1	26.93	9	27.04	26.70	186.1	7,737	2.41%	大買/鉅額交易
2022/03/07	49.1	27.78	21.2	27.80	27.75	27.8	7,794	0.36%
2022/03/04	13.8	28.75	16	28.73	28.65	-2.3	8,034	-0.03%
2022/03/03	19.2	29.03	101.7	29.02	28.95	-82.5	8,350	-0.99%	大賣/
2022/03/02	85.3	28.89	215.3	28.91	28.85	-130	9,203	-1.41%	大賣/鉅額交易
2022/03/01	101.4	28.77	45	28.77	28.75	56.4	9,854	0.57%	大買/
2022/02/25	4.1	28.03	19.1	28.21	28.40	-15.1	10,084	-0.15%
2022/02/24	102.7	28.08	143.3	27.74	27.80	-40.6	10,113	-0.40%	大買/大賣/
2022/02/23	33.3	28.38	8.7	28.41	28.45	24.7	10,078	0.24%
2022/02/22	117.7	28.69	103	28.41	28.35	14.7	10,231	0.14%	大買/大賣/
2022/02/21	85.7	28.81	101.3	28.67	28.70	-15.6	10,260	-0.15%	大賣/
2022/02/18	36.1	28.38	41.3	28.44	28.55	-5.2	10,295	-0.05%
2022/02/17	8.3	28.35	28.2	28.34	28.35	-20	10,442	-0.19%
2022/02/16	25.2	28.29	26	28.27	28.25	-0.8	10,722	-0.01%
2022/02/15	21.2	28.31	39	28.31	28.35	-17.8	11,238	-0.16%
2022/02/14	132	28.56	127.4	28.51	28.30	4.6	11,335	0.04%	大買/大賣/
2022/02/11	100.5	28.98	86.8	29.01	29.00	13.7	11,247	0.12%
2022/02/10	56.8	28.74	77.1	28.80	28.80	-20.3	11,082	-0.18%
2022/02/09	22.2	28.39	93.1	28.33	28.50	-70.9	10,962	-0.65%
2022/02/08	94.8	28.11	64.5	28.10	28.25	30.3	10,899	0.28%
2022/02/07	34	27.44	110	27.52	27.80	-76	10,850	-0.70%	大賣/
2022/01/26	18.3	26.68	34	26.61	26.60	-15.7	10,807	-0.15%
2022/01/25	52.6	26.58	23	26.67	26.50	29.6	10,809	0.27%
2022/01/24	129.4	27.01	16	26.99	27.00	113.4	10,773	1.05%	大買/鉅額交易
2022/01/21	83.3	27.89	14	27.86	27.50	69.3	10,718	0.65%
2022/01/20	11	27.63	10	27.77	27.85	1	10,619	0.01%
2022/01/19	36.8	27.90	31	27.72	27.60	5.8	10,619	0.05%
2022/01/18	10.1	27.88	12.1	28.14	27.80	-1.9	10,534	-0.02%
2022/01/17	8.2	27.91	14.1	27.90	28.05	-5.9	10,569	-0.06%
2022/01/14	31.4	27.84	9.1	27.80	27.85	22.3	10,674	0.21%
2022/01/13	28.1	28.01	18.5	28.03	28.05	9.6	10,691	0.09%
2022/01/12	20.3	27.71	19	27.68	27.75	1.3	10,724	0.01%
2022/01/11	118.1	27.66	46	27.65	27.65	72.1	10,735	0.67%	大買/
2022/01/10	56.7	28.06	4.6	28.08	28.05	52.1	10,654	0.49%
2022/01/07	52.9	28.51	72	28.45	28.25	-19.1	10,611	-0.18%
2022/01/06	58.6	28.09	32.1	28.13	28.10	26.4	10,514	0.25%
2022/01/05	19.6	28.13	27.1	28.13	28.10	-7.4	10,537	-0.07%
2022/01/04	44	28.28	35	28.23	28.25	9	10,557	0.09%
2022/01/03	24.6	28.50	40.1	28.40	28.40	-15.5	10,591	-0.15%
2021/12/30	50.5	28.90	70.4	28.83	28.70	-19.9	10,636	-0.19%
2021/12/29	15.5	28.73	50.1	28.67	28.85	-34.6	10,723	-0.32%
2021/12/28	12.1	28.57	57	28.59	28.65	-44.9	10,792	-0.42%
2021/12/27	15.1	28.50	26.2	28.48	28.50	-11.1	11,099	-0.10%
2021/12/24	27.1	28.54	18.8	28.55	28.40	8.3	11,428	0.07%
2021/12/23	10	28.29	12.7	28.34	28.35	-2.8	11,759	-0.02%
2021/12/22	32.4	28.26	0.6	28.28	28.20	31.8	12,365	0.26%
2021/12/21	2.6	28.21	11.9	28.16	28.20	-9.3	12,689	-0.07%
2021/12/20	34.8	28.26	29.2	28.17	28.10	5.7	13,086	0.04%
2021/12/17	6.9	28.25	34	28.26	28.30	-27.1	13,159	-0.21%
2021/12/16	21.9	27.96	20	28.03	27.90	1.9	13,171	0.01%
2021/12/15	56.4	28.02	15.1	28.00	27.95	41.3	13,213	0.31%
2021/12/14	22.3	28.26	33.1	28.17	28.10	-10.8	13,455	-0.08%
2021/12/13	40.3	28.18	31.1	28.19	28.15	9.2	13,645	0.07%
2021/12/10	45.1	28.27	27	28.23	28.20	18.1	13,719	0.13%
2021/12/09	20.6	28.57	7.4	28.52	28.45	13.2	13,672	0.10%
2021/12/08	30.6	28.82	18.3	28.89	28.55	12.3	13,661	0.09%
2021/12/07	12.1	28.56	43	28.59	28.75	-30.9	13,548	-0.23%
2021/12/06	54.1	28.42	21	28.40	28.35	33.1	13,459	0.25%
2021/12/03	12.1	28.63	25.1	28.61	28.50	-13	13,445	-0.10%
2021/12/02	46	28.51	28.3	28.47	28.40	17.7	13,374	0.13%
2021/12/01	60.5	28.61	50	28.68	28.70	10.5	13,300	0.08%
2021/11/30	117.8	28.78	94.3	28.80	28.75	23.5	13,134	0.18%	大買/
2021/11/29	142.6	28.75	171.4	28.71	28.70	-28.8	12,856	-0.22%	大買/大賣/
2021/11/26	474	29.94	266.5	29.91	29.80	207.4	12,642	1.64%	大買/大賣/鉅額交易
2021/11/25	415.9	29.74	189.6	29.76	29.75	226.3	11,857	1.91%	大買/大賣/鉅額交易
2021/11/24	78.2	28.81	289.4	28.83	29.20	-211.2	11,104	-1.90%	大賣/鉅額交易
2021/11/23	61	28.21	25.1	28.21	28.15	35.9	10,814	0.33%
2021/11/22	23.2	28.31	22.1	28.36	28.30	1.1	10,788	0.01%
2021/11/19	55.2	28.76	37.4	28.71	28.50	17.8	10,778	0.16%
2021/11/18	33.1	28.45	33.1	28.54	28.70	0	10,714	0.00%
2021/11/17	120.2	28.21	21.3	28.26	28.15	98.9	10,699	0.92%	大買/
2021/11/16	72.3	28.42	33.7	28.47	28.45	38.6	10,782	0.36%
2021/11/15	168.1	28.95	52.3	28.98	28.80	115.8	10,695	1.08%	大買/鉅額交易
2021/11/12	175.5	29.16	176.3	29.33	29.55	-0.8	10,498	-0.01%	大買/大賣/
2021/11/11	45	27.68	36	27.61	27.50	9	10,105	0.09%
2021/11/10	50.2	28.30	37.8	28.37	28.15	12.4	10,236	0.12%
2021/11/09	21	27.96	17.3	28.00	27.95	3.8	10,379	0.04%
2021/11/08	41.3	27.68	33.5	27.78	27.85	7.7	10,598	0.07%
2021/11/05	15.5	27.32	37.4	27.37	27.55	-21.9	10,861	-0.20%
2021/11/04	43.2	27.18	6.1	27.15	27.10	37	10,873	0.34%
2021/11/03	5.6	27.26	52.3	27.47	27.50	-46.7	10,892	-0.43%
2021/11/02	19.2	27.08	69	27.03	26.95	-49.8	11,027	-0.45%
2021/11/01	28.7	27.04	34	27.10	27.05	-5.3	11,256	-0.05%
2021/10/29	22.1	26.90	22	26.86	27.00	0.1	11,323	0.00%
2021/10/28	11.1	26.77	14.4	26.82	26.95	-3.3	11,313	-0.03%
2021/10/27	23	26.63	11	26.63	26.55	12	11,359	0.11%
2021/10/26	6.8	26.79	6.2	26.83	26.80	0.7	11,391	0.01%
2021/10/25	15.2	26.62	13	26.70	26.80	2.2	11,456	0.02%
2021/10/22	26.3	26.50	26	26.58	26.35	0.3	11,536	0.00%
2021/10/21	36.5	26.87	22	27.04	26.85	14.5	11,544	0.13%
2021/10/20	31.1	26.95	15	27.15	26.90	16.1	11,630	0.14%
2021/10/19	23.1	27.25	4	27.15	27.30	19.1	11,719	0.16%
2021/10/18	33.2	27.63	32.2	27.74	27.35	1	11,753	0.01%
2021/10/15	3	27.12	3.1	27.32	27.20	-0.1	11,849	0.00%
2021/10/14	33.6	26.88	22.3	26.83	26.95	11.3	12,027	0.09%
2021/10/13	35.3	27.33	23	27.45	27.15	12.2	12,000	0.10%
2021/10/12	26.8	28.11	33.4	27.88	27.75	-6.6	12,108	-0.05%
2021/10/08	22.1	28.52	10.5	28.19	28.10	11.7	12,156	0.10%
2021/10/07	26.1	28.18	35	28.35	28.70	-8.9	12,374	-0.07%
2021/10/06	54.2	28.14	61.2	28.20	28.10	-7	12,730	-0.06%
2021/10/05	94.8	26.96	92.6	27.13	27.60	2.2	12,779	0.02%
2021/10/04	128.6	27.36	61.6	27.36	26.85	67	12,812	0.52%	大買/
2021/10/01	146.7	28.28	67	28.28	28.10	79.6	12,723	0.63%	大買/
2021/09/30	107.8	29.26	45.6	29.32	28.95	62.2	12,932	0.48%	大買/
2021/09/29	211.6	30.95	169.6	30.61	29.80	42	13,036	0.32%	大買/大賣/
2021/09/28	88.5	30.44	108	30.58	31.00	-19.5	13,169	-0.15%	大賣/
2021/09/27	92.5	30.19	174.1	30.10	30.35	-81.6	16,563	-0.49%	大賣/
2021/09/24	18.2	29.19	24.6	29.25	29.25	-6.4	18,467	-0.03%
2021/09/23	26.4	28.99	30	28.79	29.15	-3.6	18,717	-0.02%
2021/09/22	44.1	28.53	146.3	28.43	28.65	-102.1	18,974	-0.54%	大賣/鉅額交易
2021/09/17	197.4	29.71	73.1	29.57	29.10	124.3	19,124	0.65%	大買/鉅額交易
2021/09/16	104.3	29.61	105.6	29.73	29.90	-1.3	18,943	-0.01%	大買/大賣/
2021/09/15	49	29.37	37.5	29.24	28.80	11.5	18,890	0.06%
2021/09/14	28.3	29.16	4.3	29.11	29.15	23.9	19,005	0.13%
2021/09/13	51.7	29.14	33	29.24	29.40	18.7	19,224	0.10%
2021/09/10	70.2	28.87	18.3	28.85	28.90	51.9	19,502	0.27%
2021/09/09	32.3	28.42	3	28.47	28.50	29.3	19,690	0.15%
2021/09/08	49.5	28.47	26	28.39	28.45	23.5	19,913	0.12%
2021/09/07	54	28.71	32	28.82	28.85	22	20,858	0.11%
2021/09/06	29.9	28.65	11	28.69	28.50	19	21,221	0.09%
2021/09/03	30	29.58	56.3	29.42	29.25	-26.3	21,757	-0.12%
2021/09/02	22	29.64	55	29.52	29.45	-33	22,413	-0.15%
2021/09/01	29.2	30.24	32.5	30.31	30.10	-3.3	22,929	-0.01%
2021/08/31	41.1	29.96	66.8	29.85	30.45	-25.7	23,466	-0.11%
2021/08/30	48.1	29.56	23.2	29.52	29.50	24.9	24,389	0.10%
2021/08/27	16.5	29.28	27	29.39	29.50	-10.5	24,911	-0.04%
2021/08/26	14.1	29.04	40	29.08	29.05	-26	25,559	-0.10%
2021/08/25	23.7	28.85	18.2	28.80	28.90	5.5	26,376	0.02%
2021/08/24	35	28.75	47	28.86	28.75	-12	26,576	-0.05%
2021/08/23	45	28.40	28	28.51	28.45	17	26,948	0.06%
2021/08/20	63.9	28.30	35	28.40	28.10	28.9	27,069	0.11%
2021/08/19	20.3	29.28	36.3	29.59	29.00	-16	27,083	-0.06%
2021/08/18	20.2	29.24	23.2	29.00	29.95	-3	27,251	-0.01%
2021/08/17	41.2	29.69	136.2	29.76	29.20	-95	27,885	-0.34%	大賣/
2021/08/16	81.1	30.46	49.7	30.24	29.90	31.5	27,993	0.11%
2021/08/13	80.6	31.57	221.7	31.35	31.20	-141.1	28,018	-0.50%	大賣/鉅額交易
2021/08/12	69.8	31.06	113.1	30.93	31.30	-43.4	28,173	-0.15%	大賣/
2021/08/11	177.3	30.84	181.6	30.37	30.00	-4.4	28,360	-0.02%	大買/大賣/
2021/08/10	20	30.52	31.2	30.60	30.70	-11.2	28,688	-0.04%
2021/08/09	34.5	30.61	36.7	30.63	30.70	-2.2	29,084	-0.01%
2021/08/06	78.7	31.25	119.5	31.32	30.95	-40.8	29,674	-0.14%	大賣/
2021/08/05	202	30.85	84.8	30.84	30.90	117.2	29,798	0.39%	大買/鉅額交易
2021/08/04	36.1	30.12	49.2	30.20	30.30	-13.1	30,190	-0.04%
2021/08/03	13.1	29.62	15	29.67	29.60	-1.9	30,703	-0.01%
2021/08/02	57	29.59	84.6	29.19	29.75	-27.6	31,372	-0.09%
2021/07/30	24.6	29.32	77.5	29.17	29.15	-52.9	31,833	-0.17%
2021/07/29	23.2	29.01	28	29.03	29.30	-4.8	32,167	-0.01%
2021/07/28	25.6	28.73	54.1	28.79	28.90	-28.5	32,510	-0.09%
2021/07/27	18.8	29.38	48.1	29.39	29.25	-29.3	33,073	-0.09%
2021/07/26	156.9	29.94	52.1	29.92	29.75	104.8	33,683	0.31%	大買/鉅額交易
2021/07/23	40.4	30.39	108.2	30.29	30.45	-67.7	34,349	-0.20%	大賣/
2021/07/22	32.6	29.62	33.3	29.66	29.45	-0.7	34,457	0.00%
2021/07/21	86.3	29.62	91.4	29.47	29.30	-5.1	34,896	-0.01%
2021/07/20	78.3	30.22	40	30.32	30.05	38.4	35,053	0.11%
2021/07/19	37.2	31.28	36.8	31.30	31.40	0.4	35,307	0.00%
2021/07/16	36.3	31.20	57.9	31.26	31.30	-21.5	36,742	-0.06%
2021/07/15	30.1	30.36	160.2	30.56	31.15	-130.1	37,062	-0.35%	大賣/鉅額交易
2021/07/14	83.5	29.72	127.4	29.80	30.05	-43.9	37,787	-0.12%	大賣/
2021/07/13	156	30.48	261.5	30.34	30.15	-105.5	38,665	-0.27%	大買/大賣/鉅額交易
2021/07/12	143.8	31.73	136	31.82	31.45	7.8	38,720	0.02%	大買/大賣/
2021/07/09	115	31.86	76.8	32.00	31.80	38.2	39,020	0.10%	大買/
2021/07/08	73.9	31.85	181.5	32.05	32.10	-107.6	39,246	-0.27%	大賣/鉅額交易
2021/07/07	275.1	32.35	152.5	32.38	31.80	122.7	39,497	0.31%	大買/大賣/鉅額交易
2021/07/06	238.8	33.05	337.3	33.01	33.35	-98.5	39,662	-0.25%	大買/大賣/
2021/07/05	438.3	32.74	416.8	32.78	32.75	21.5	39,482	0.05%	大買/大賣/
2021/07/02	2,969.5	34.45	2,262.1	34.10	32.00	707.4	39,015	1.81%	大買/大賣/鉅額交易
2021/07/01	1,005.1	32.21	981.6	32.19	32.90	23.5	35,475	0.07%	大買/大賣/
2021/06/30	106.5	29.78	203.9	29.81	29.95	-97.3	33,491	-0.29%	大買/大賣/
2021/06/29	170.3	29.62	105.9	29.78	29.30	64.4	33,314	0.19%	大買/大賣/
2021/06/28	68.5	29.43	86.8	29.47	29.70	-18.2	33,309	-0.05%
2021/06/25	57.2	29.18	91.9	29.23	29.05	-34.7	33,238	-0.10%
2021/06/24	61.3	28.97	98.2	29.00	29.15	-36.9	33,558	-0.11%
2021/06/23	163.6	28.88	56	28.91	28.75	107.6	34,034	0.32%	大買/鉅額交易
2021/06/22	146.7	29.02	186.2	29.18	29.00	-39.5	34,354	-0.11%	大買/大賣/
2021/06/21	130.4	28.24	191.4	28.38	28.50	-61	34,152	-0.18%	大買/大賣/
2021/06/18	81.3	29.22	50.2	29.41	29.10	31.1	33,904	0.09%
2021/06/17	129.4	29.38	241	29.18	29.55	-111.6	33,817	-0.33%	大買/大賣/鉅額交易
2021/06/16	353	30.04	365.6	30.11	29.05	-12.6	33,732	-0.04%	大買/大賣/
2021/06/15	270.5	30.14	182	30.18	30.10	88.5	32,787	0.27%	大買/大賣/
2021/06/11	156.4	29.97	305.5	30.06	30.00	-149.1	32,499	-0.46%	大買/大賣/鉅額交易
2021/06/09	272.9	30.08	292.9	30.16	30.05	-20.1	31,523	-0.06%	大買/大賣/
2021/06/08	540.8	30.04	284.1	29.91	29.80	256.7	31,112	0.83%	大買/大賣/鉅額交易
2021/06/07	556.5	29.72	570.7	29.82	29.80	-14.1	30,592	-0.05%	大買/大賣/
2021/06/04	282	28.79	286.4	28.79	28.60	-4.4	29,651	-0.01%	大買/大賣/
2021/06/03	225.1	28.27	187.3	28.35	28.50	37.8	29,516	0.13%	大買/大賣/
2021/06/02	383.6	27.99	296.8	27.88	27.60	86.8	29,646	0.29%	大買/大賣/
2021/06/01	79	26.89	28.4	26.95	27.00	50.7	28,925	0.18%
2021/05/31	151.9	26.99	134.3	26.98	26.80	17.6	28,924	0.06%	大買/大賣/
2021/05/28	134.7	26.13	26.5	26.25	26.20	108.2	28,562	0.38%	大買/鉅額交易
2021/05/27	46.3	25.86	17.3	25.93	25.75	29	28,446	0.10%
2021/05/26	104.7	25.92	27.2	26.01	26.05	77.6	28,348	0.27%	大買/
2021/05/25	333.6	26.57	160.4	26.29	25.90	173.1	28,179	0.61%	大買/大賣/鉅額交易
2021/05/24	72.3	25.19	47.2	25.11	25.15	25.1	27,684	0.09%
2021/05/21	18.1	24.66	62.1	24.63	24.80	-44	27,756	-0.16%
2021/05/20	137.3	24.38	68	24.63	24.00	69.3	27,565	0.25%	大買/
2021/05/19	94.5	24.36	168	24.41	24.45	-73.6	27,252	-0.27%	大賣/
2021/05/18	390.3	24.76	198.3	24.74	24.85	192	26,955	0.71%	大買/大賣/鉅額交易
2021/05/17	115.3	24.45	57.5	24.59	24.05	57.8	26,378	0.22%	大買/
2021/05/14	114.2	27.04	89	27.22	26.70	25.2	25,940	0.10%	大買/
2021/05/13	35.5	25.21	81	24.87	25.00	-45.4	25,311	-0.18%
2021/05/12	97.7	26.04	286.6	26.12	25.70	-188.9	25,069	-0.75%	大賣/鉅額交易
2021/05/11	114.1	28.95	177.7	29.18	28.00	-63.6	24,485	-0.26%	大買/大賣/
2021/05/10	203.6	28.93	204.8	28.82	28.90	-1.2	23,939	-0.01%	大買/大賣/
2021/05/07	283.5	29.28	66.9	29.24	29.05	216.6	23,292	0.93%	大買/鉅額交易
2021/05/06	108	32.04	104.1	32.04	32.25	3.9	22,826	0.02%	大買/大賣/
2021/05/05	240.7	31.40	239	31.76	31.30	1.7	22,518	0.01%	大買/大賣/
2021/05/04	133.4	30.68	194.8	30.46	30.20	-61.4	22,164	-0.28%	大買/大賣/
2021/05/03	390.5	33.36	412.2	33.23	32.65	-21.7	21,499	-0.10%	大買/大賣/
2021/04/29	260.1	33.36	195.5	33.23	33.50	64.6	20,888	0.31%	大買/大賣/
2021/04/28	152.9	32.51	184.2	32.61	32.50	-31.3	20,155	-0.16%	大買/大賣/
2021/04/27	249.6	32.25	274	32.37	32.60	-24.5	20,086	-0.12%	大買/大賣/
2021/04/26	124.6	31.47	149.1	31.67	32.10	-24.5	19,617	-0.13%	大買/大賣/
2021/04/23	144	31.28	137.2	31.14	31.30	6.9	19,396	0.04%	大買/大賣/
2021/04/22	448.4	32.45	496.9	32.63	31.75	-48.6	19,134	-0.25%	大買/大賣/
2021/04/21	184	31.44	77.3	31.44	31.40	106.7	17,793	0.60%	大買/鉅額交易
2021/04/20	591.4	31.22	468	31.31	31.85	123.4	17,379	0.71%	大買/大賣/鉅額交易
2021/04/19	512.4	31.88	347.7	32.08	32.65	164.7	16,683	0.99%	大買/大賣/鉅額交易
2021/04/16	137.4	29.66	70.2	29.81	29.70	67.2	15,557	0.43%	大買/
2021/04/15	148.8	29.12	174.4	29.15	29.15	-25.6	15,203	-0.17%	大買/大賣/
2021/04/14	27.1	28.02	90.1	27.83	27.90	-63	14,958	-0.42%
2021/04/13	144.7	29.00	73.7	28.60	28.20	71	14,843	0.48%	大買/
2021/04/12	354.5	29.22	82.8	29.22	29.60	271.7	14,702	1.85%	大買/鉅額交易
2021/04/09	39.3	28.09	19.5	28.15	28.45	19.8	14,253	0.14%
2021/04/08	51.9	27.77	48.6	27.73	28.00	3.3	14,186	0.02%
2021/04/07	41.5	27.66	63	27.65	27.80	-21.5	14,574	-0.15%
2021/04/06	78.1	27.81	79.9	27.86	27.90	-1.8	14,641	-0.01%
2021/04/01	16.3	27.26	47.4	27.25	27.30	-31.1	14,455	-0.22%
2021/03/31	63.2	27.52	75.1	27.56	27.50	-11.9	14,359	-0.08%
2021/03/30	38.2	27.03	24.7	27.07	27.30	13.4	14,217	0.09%
2021/03/29	111.1	27.24	102.5	27.10	27.00	8.6	14,377	0.06%	大買/大賣/
2021/03/26	270.3	26.84	222.2	26.73	26.80	48.1	15,094	0.32%	大買/大賣/
2021/03/25	147	25.73	163.3	25.78	25.95	-16.3	14,603	-0.11%	大買/大賣/
2021/03/24	5	24.71	19	24.56	24.95	-14	14,095	-0.10%
2021/03/23	42.2	24.42	9	24.52	24.55	33.2	14,129	0.24%
2021/03/22	13.9	24.42	76.1	24.36	24.55	-62.2	14,127	-0.44%
2021/03/19	75.3	24.19	122.1	24.17	24.10	-46.8	14,283	-0.33%	大賣/
2021/03/18	54.3	24.88	17	24.85	24.85	37.2	14,257	0.26%
2021/03/17	54	25.00	18.2	25.08	25.00	35.9	14,337	0.25%
2021/03/16	26.1	25.20	35	25.36	25.15	-9	14,472	-0.06%
2021/03/15	93.6	25.48	91.3	25.50	25.60	2.3	14,467	0.02%
2021/03/12	29.1	25.16	223.3	25.27	25.30	-194.2	14,393	-1.35%	大賣/鉅額交易
2021/03/11	234.2	25.26	33	25.24	25.10	201.2	14,430	1.39%	大買/鉅額交易
2021/03/10	43	25.21	251.1	25.26	25.35	-208.1	14,519	-1.43%	大賣/鉅額交易
2021/03/09	220.7	25.36	163.1	25.13	25.25	57.6	14,525	0.40%	大買/大賣/
2021/03/08	464.1	25.58	318.7	25.47	25.65	145.5	14,413	1.01%	大買/大賣/鉅額交易
2021/03/05	37.1	24.12	18.2	24.22	23.85	18.9	13,681	0.14%
2021/03/04	177	24.29	66	24.24	24.35	111	13,792	0.80%	大買/鉅額交易
2021/03/03	15	23.92	50.1	24.01	23.95	-35.1	13,780	-0.25%
2021/03/02	15.1	23.75	14.1	23.66	23.55	1	13,978	0.01%
2021/02/26	25	23.88	30.4	23.96	23.85	-5.4	14,156	-0.04%
2021/02/25	65.4	23.87	73	23.82	23.85	-7.6	14,393	-0.05%
2021/02/24	66.7	24.05	26	23.98	23.65	40.7	14,651	0.28%
2021/02/23	46.2	24.21	76.5	24.24	24.35	-30.3	14,864	-0.20%
2021/02/22	19.1	23.74	7	23.65	23.50	12.1	14,685	0.08%
2021/02/19	15	23.48	37	23.69	23.50	-22	15,307	-0.14%
2021/02/18	3	23.52	15.1	23.53	23.25	-12.1	15,492	-0.08%
2021/02/17	8.1	23.00	12	23.09	23.00	-3.9	15,831	-0.02%
2021/02/05	33	22.56	38.1	22.54	22.60	-5.1	16,518	-0.03%
2021/02/04	12	22.31	23	22.45	22.55	-11	16,886	-0.07%
2021/02/03	41	21.98	51	22.09	22.25	-10	17,408	-0.06%
2021/02/02	11	21.71	23	21.75	21.80	-12	17,681	-0.07%
2021/02/01	16	21.04	30	21.10	21.55	-14	18,013	-0.08%
2021/01/29	4	20.99	0	0.00	20.90	4	18,260	0.02%
2021/01/28	7	21.04	40	21.07	21.05	-33	18,452	-0.18%
2021/01/27	3	21.62	9	21.67	21.55	-6	18,929	-0.03%
2021/01/26	18.1	21.75	13	21.90	21.85	5.1	19,461	0.03%
2021/01/25	103	22.12	107	21.95	22.15	-4	20,193	-0.02%	大買/大賣/
2021/01/22	12	21.32	16	21.60	22.00	-4	20,509	-0.02%
2021/01/21	6	21.20	8	21.10	21.40	-2	20,749	-0.01%
2021/01/20	31.1	21.39	52.3	21.81	21.10	-21.2	21,386	-0.10%
2021/01/19	36	22.31	42	22.38	22.45	-6	22,351	-0.03%
2021/01/18	38	21.80	53.4	22.23	22.45	-15.4	23,010	-0.07%
2021/01/15	58.2	22.99	30.2	22.79	22.55	28	23,183	0.12%
2021/01/14	85.5	23.31	127.6	23.12	23.45	-42.1	23,266	-0.18%	大賣/
2021/01/13	89.1	23.06	102	23.18	23.20	-12.9	23,221	-0.06%	大賣/
2021/01/12	132	23.10	77.7	23.17	23.10	54.3	23,313	0.23%	大買/
2021/01/11	4	23.70	35	23.35	23.35	-31	23,266	-0.13%
2021/01/08	59.2	23.61	71	23.58	23.50	-11.8	23,488	-0.05%
2021/01/07	110.1	23.85	155.5	23.97	23.95	-45.4	23,507	-0.19%	大買/大賣/
2021/01/06	154.4	23.93	162	24.00	23.35	-7.6	23,377	-0.03%	大買/大賣/
2021/01/05	114.1	24.47	156.1	24.52	24.30	-42	23,331	-0.18%	大買/大賣/
2021/01/04	50	23.91	74.1	24.04	24.10	-24.1	23,022	-0.10%
2020/12/31	79	23.69	129.6	23.75	23.75	-50.6	22,751	-0.22%	大賣/
2020/12/30	367.1	23.88	251.6	23.63	23.55	115.5	22,459	0.51%	大買/大賣/鉅額交易
2020/12/29	38	23.16	86.2	23.23	23.10	-48.2	21,832	-0.22%
2020/12/28	53	22.88	49.4	22.87	22.95	3.6	21,601	0.02%
2020/12/25	91	22.71	118.2	22.81	22.75	-27.2	21,460	-0.13%	大賣/
2020/12/24	195	22.78	170	22.75	22.65	25	21,423	0.12%	大買/大賣/
2020/12/23	244	22.60	192.1	22.41	22.30	51.9	21,281	0.24%	大買/大賣/
2020/12/22	659.5	23.30	648	23.00	22.20	11.4	21,110	0.05%	大買/大賣/
2020/12/21	31	21.79	46.7	21.85	22.20	-15.7	20,107	-0.08%
2020/12/18	91	21.48	90	21.30	21.25	1	19,964	0.01%
2020/12/17	57	21.47	36.7	21.64	21.35	20.4	19,999	0.10%
2020/12/16	16.2	21.60	60	21.71	21.85	-43.8	19,924	-0.22%
2020/12/15	130.2	21.71	193	21.50	21.40	-62.8	19,902	-0.32%	大買/大賣/
2020/12/14	89	22.17	91	22.05	22.25	-2	19,836	-0.01%
2020/12/11	40.6	22.14	20	22.35	22.00	20.6	19,820	0.10%
2020/12/10	45	22.52	61	22.52	22.45	-16	19,784	-0.08%
2020/12/09	75	22.15	106.1	22.17	22.35	-31.1	19,778	-0.16%	大賣/
2020/12/08	106.1	22.48	107	22.37	22.35	-0.9	20,209	0.00%	大買/大賣/
2020/12/07	122.5	22.75	102.2	22.60	22.50	20.3	20,619	0.10%	大買/大賣/
2020/12/04	103	22.80	118	22.93	23.00	-15	20,686	-0.07%	大買/大賣/
2020/12/03	140	22.51	122	22.37	22.45	18	21,230	0.08%	大買/大賣/
2020/12/02	137.7	22.92	66.4	22.79	22.70	71.3	21,995	0.32%	大買/
2020/12/01	19.1	23.36	46.2	23.47	23.55	-27.1	22,003	-0.12%
2020/11/30	118	23.55	175	23.67	23.40	-57	22,222	-0.26%	大買/大賣/
2020/11/27	153	23.21	135	23.30	23.25	18	22,335	0.08%	大買/大賣/
2020/11/26	49.3	23.53	29.1	23.63	23.45	20.2	22,207	0.09%
2020/11/25	113	23.54	115	23.65	23.45	-2	22,044	-0.01%	大買/大賣/
2020/11/24	249.1	23.62	153	23.73	23.45	96.1	22,175	0.43%	大買/大賣/
2020/11/23	51	23.70	140	23.82	24.00	-89	22,055	-0.40%	大賣/
2020/11/20	348.2	23.56	197	23.63	23.50	151.2	21,847	0.69%	大買/大賣/鉅額交易
2020/11/19	141	24.10	126	24.09	24.10	15	21,994	0.07%	大買/大賣/
2020/11/18	557.1	24.13	496	24.28	24.00	61.1	22,015	0.28%	大買/大賣/
2020/11/17	130	23.54	240.1	23.55	23.70	-110.1	21,592	-0.51%	大買/大賣/鉅額交易
2020/11/16	141.1	23.02	234.8	23.15	23.40	-93.7	21,668	-0.43%	大買/大賣/
2020/11/13	250.5	23.32	284	23.41	23.05	-33.5	21,653	-0.15%	大買/大賣/
2020/11/12	188.9	22.90	113	22.99	22.60	75.9	21,895	0.35%	大買/大賣/
2020/11/11	208.1	23.74	263	23.77	23.55	-54.9	22,015	-0.25%	大買/大賣/
2020/11/10	181.7	23.22	59	23.14	23.15	122.7	22,065	0.56%	大買/鉅額交易
2020/11/09	111.9	23.10	164.6	23.17	23.65	-52.7	21,824	-0.24%	大買/大賣/
2020/11/06	143	22.92	128.3	22.85	23.00	14.7	21,415	0.07%	大買/大賣/
2020/11/05	136.2	22.81	179	22.80	23.00	-42.8	21,116	-0.20%	大買/大賣/
2020/11/04	401	23.09	315	22.97	22.80	86	21,000	0.41%	大買/大賣/
2020/11/03	225.3	22.94	302.2	23.00	23.05	-76.9	20,453	-0.38%	大買/大賣/
2020/11/02	505.3	22.97	342	22.92	22.30	163.3	19,871	0.82%	大買/大賣/鉅額交易
2020/10/30	114.1	22.83	109	22.78	22.75	5.1	19,090	0.03%	大買/大賣/
2020/10/29	153.2	22.45	150	22.49	22.75	3.2	18,736	0.02%	大買/大賣/
2020/10/28	512.7	22.59	488	22.54	22.50	24.7	18,375	0.13%	大買/大賣/
2020/10/27	549.3	22.48	559	22.40	22.15	-9.7	17,655	-0.05%	大買/大賣/
2020/10/26	585	22.20	519	21.65	21.35	66	16,454	0.40%	大買/大賣/
2020/10/23	52	20.97	138	20.99	21.15	-86	15,739	-0.55%	大賣/
2020/10/22	145.1	20.64	69	20.66	20.55	76.1	15,560	0.49%	大買/
2020/10/21	44	20.39	27.4	20.41	20.55	16.6	15,323	0.11%
2020/10/20	16	20.16	31	20.23	20.30	-15	15,212	-0.10%
2020/10/19	8	19.86	25	19.96	20.00	-17	15,121	-0.11%
2020/10/16	141	19.95	71	19.72	19.80	70	15,039	0.47%	大買/
2020/10/15	83	19.70	92	19.77	19.95	-9	14,777	-0.06%
2020/10/14	19	19.43	36	19.47	19.50	-17	14,574	-0.12%
2020/10/13	64	19.31	90	19.27	18.90	-26	14,400	-0.18%
2020/10/12	5	18.61	26	18.66	18.50	-21	14,170	-0.15%
2020/10/08	17	19.01	8.4	19.03	19.00	8.6	14,123	0.06%
2020/10/07	4	19.17	2	19.20	19.20	2	14,270	0.01%
2020/10/06	13	19.17	20	19.28	19.35	-7	14,312	-0.05%
2020/10/05	0	0.00	7	18.94	19.10	-7	14,381	-0.05%
2020/09/30	10	18.67	12	18.78	18.60	-2	14,425	-0.01%
2020/09/29	30	18.77	10	18.68	18.75	20	14,419	0.14%
2020/09/28	7	18.63	8	18.69	18.95	-1	14,398	-0.01%
2020/09/25	34	18.39	45	18.38	18.30	-11	14,423	-0.08%
2020/09/24	19	18.19	8	18.51	18.00	11	14,305	0.08%
2020/09/23	21	18.96	11	18.91	18.75	10	14,097	0.07%
2020/09/22	22.5	18.95	18	19.10	19.15	4.5	14,056	0.03%
2020/09/21	11	19.56	9	19.47	19.35	2	13,977	0.01%
2020/09/18	11	19.57	8	19.60	19.45	3	13,968	0.02%
2020/09/17	21	19.59	51	19.64	19.55	-30	13,889	-0.22%
2020/09/16	41	19.25	21	19.25	19.05	20	13,673	0.15%
2020/09/15	10	19.46	32	19.38	19.65	-22	13,615	-0.16%
2020/09/14	77	19.55	65	19.34	19.15	12	13,512	0.09%
2020/09/11	127.2	20.33	35	20.52	19.90	92.2	13,290	0.69%	大買/
2020/09/10	73	20.66	77	20.76	20.90	-4	12,760	-0.03%
2020/09/09	27	20.41	39	20.42	20.50	-12	12,245	-0.10%
2020/09/08	192.2	20.97	152	20.67	20.75	40.2	11,962	0.34%	大買/大賣/
2020/09/07	136	21.34	111	21.39	21.45	25	11,200	0.22%	大買/大賣/
2020/09/04	53	19.57	40	19.61	19.50	13	10,332	0.13%
2020/09/03	29	19.31	75	19.55	19.55	-46	10,040	-0.46%
2020/09/02	63	19.43	35	19.42	19.15	28	9,755	0.29%
2020/09/01	28	19.01	7.1	19.15	19.10	20.9	9,488	0.22%
2020/08/31	4.5	18.94	17	19.19	19.20	-12.5	9,487	-0.13%
2020/08/28	83	19.31	46	19.25	19.00	37	9,432	0.39%
2020/08/27	14	19.06	29	18.92	18.75	-15	9,143	-0.16%
2020/08/26	11	19.05	30	19.15	19.10	-19	8,908	-0.21%
2020/08/25	44	19.20	83	19.17	18.90	-39	8,808	-0.44%
2020/08/24	25	18.72	21	18.84	19.00	4	8,210	0.05%
2020/08/21	29	18.92	28	18.91	18.75	1	8,047	0.01%
2020/08/20	59	18.55	58	18.25	18.35	1	7,781	0.01%
2020/08/19	159.1	18.90	199	18.94	19.20	-39.9	7,423	-0.54%	大買/大賣/
2020/08/18	338.4	18.55	266	18.52	18.75	72.4	6,994	1.04%	大買/大賣/
2020/08/17	82	17.83	50	18.04	18.30	32	6,069	0.53%
2020/08/14	41	16.17	94	15.90	16.65	-53	5,671	-0.93%
2020/08/13	13	15.13	5	15.12	15.15	8	5,420	0.15%
2020/08/12	6	14.79	3	14.80	14.80	3	5,652	0.05%
2020/08/11	18	14.89	17	14.93	14.90	1	5,663	0.02%
2020/08/10	9	14.98	11	14.91	15.00	-2	5,646	-0.04%
2020/08/07	0	0.00	1	14.60	14.60	-1	5,590	-0.02%
2020/08/06	2	14.58	5	14.63	14.55	-3	5,595	-0.05%
2020/08/05	1	14.35	0	0.00	14.35	1	5,588	0.02%
2020/08/04	0	0.00	22	14.01	14.15	-22	5,580	-0.39%
2020/08/03	0	0.00	3	13.95	13.95	-3	5,618	-0.05%
2020/07/31	1	13.85	1	13.95	13.85	0	5,636	0.00%
2020/07/29	7	13.99	29	13.60	13.80	-22	5,722	-0.38%
2020/07/28	5	13.71	18	14.08	13.65	-13	5,748	-0.23%
2020/07/27	11	14.46	0	0.00	14.35	11	5,792	0.19%
2020/07/24	1	15.05	0	0.00	14.85	1	5,870	0.02%
2020/07/23	0	0.00	14	15.00	15.00	-14	5,870	-0.24%
2020/07/22	0	0.00	4	14.75	14.80	-4	5,841	-0.07%
2020/07/21	1	14.50	3	14.63	14.65	-2	5,812	-0.03%
2020/07/20	2	14.53	0	0.00	14.45	2	5,830	0.03%
2020/07/17	5	14.60	0	0.00	14.60	5	5,843	0.09%
2020/07/16	1	14.65	2	14.75	14.75	-1	5,921	-0.02%
2020/07/15	1	14.55	1	14.55	14.60	0	5,898	0.00%
2020/07/14	37	14.60	1	14.95	14.50	36	5,936	0.61%
2020/07/13	12	14.65	0	0.00	14.70	12	5,831	0.21%
2020/07/10	112	15.05	107	14.46	14.45	5	5,834	0.09%	大買/大賣/
2020/07/09	13	14.97	19	15.07	14.95	-6	5,747	-0.10%
2020/07/08	8	14.78	40	14.75	14.75	-32	5,793	-0.55%
2020/07/07	3	14.80	3	14.80	14.90	0	5,801	0.00%
2020/07/06	1	14.90	3	14.90	14.95	-2	5,809	-0.03%
2020/07/03	10	14.87	2	15.00	14.90	8	5,769	0.14%
2020/07/02	1	14.65	13	14.69	14.80	-12	5,758	-0.21%
2020/07/01	3	14.43	2	14.63	14.65	1	5,819	0.02%
2020/06/30	2	14.55	0	0.00	14.50	2	5,822	0.03%
2020/06/29	10	14.55	2	14.55	14.65	8	5,870	0.14%
2020/06/24	1	14.80	1	14.85	15.00	0	5,845	0.00%
2020/06/23	2	14.80	0	0.00	14.85	2	5,881	0.03%
2020/06/22	10	14.99	29	15.05	15.05	-19	5,889	-0.32%
2020/06/19	1	14.80	0	0.00	14.90	1	5,882	0.02%
2020/06/18	2	14.88	0	0.00	14.95	2	5,905	0.03%
2020/06/17	7	14.80	6	15.01	15.10	1	5,890	0.02%
2020/06/16	1	14.75	2	14.75	14.75	-1	5,907	-0.02%
2020/06/15	8	14.63	2	14.83	14.60	6	6,000	0.10%
2020/06/12	1	14.45	0	0.00	14.85	1	6,030	0.02%
2020/06/11	4	14.86	1	15.00	14.85	3	6,052	0.05%
2020/06/10	5	15.01	2	15.08	15.00	3	6,011	0.05%
2020/06/09	19	15.18	1	15.35	15.15	18	6,110	0.29%
2020/06/08	28	15.56	7	15.49	15.20	21	6,151	0.34%
2020/06/05	22	15.25	14	15.23	15.30	8	6,044	0.13%
2020/06/04	28	14.96	2	15.03	14.90	26	5,978	0.43%
2020/06/03	4	14.85	24	14.73	14.85	-20	6,041	-0.33%
2020/06/02	2	14.35	5	14.45	14.35	-3	5,901	-0.05%
2020/06/01	9	14.39	3	14.35	14.40	6	5,892	0.10%
2020/05/29	1	14.15	2	14.13	14.10	-1	5,836	-0.02%
2020/05/28	4	14.23	0	0.00	14.15	4	5,794	0.07%
2020/05/27	2	14.45	5	14.38	14.40	-3	5,758	-0.05%
2020/05/26	4.1	14.44	5	14.47	14.40	-0.9	5,730	-0.02%
2020/05/25	14	14.34	0	0.00	14.35	14	5,686	0.25%
2020/05/22	12	14.60	4	14.59	14.50	8	5,613	0.14%
2020/05/21	17	14.93	3	14.95	15.00	14	5,515	0.25%
2020/05/20	108	15.33	68	15.31	15.15	40	5,388	0.74%	大買/
2020/05/19	45	15.12	69	14.80	15.15	-24	4,976	-0.48%
2020/05/18	2	13.90	0	0.00	13.80	2	4,632	0.04%
2020/05/15	3	13.83	0	0.00	13.80	3	4,625	0.06%
2020/05/14	24	13.95	2	13.90	13.80	22	4,601	0.48%
2020/05/13	4	14.20	3	14.25	14.30	1	4,526	0.02%
2020/05/12	26	14.43	0	0.00	14.45	26	4,523	0.57%
2020/05/11	11	14.85	2	14.85	14.80	9	4,503	0.20%
2020/05/08	2	14.95	0	0.00	14.90	2	4,469	0.04%
2020/05/07	0	0.00	1	14.80	14.75	-1	4,428	-0.02%
2020/05/06	1	14.90	2	14.88	14.65	-1	4,405	-0.02%
2020/05/04	3	14.60	0	0.00	14.55	3	4,350	0.07%
2020/04/30	2	14.90	5	15.02	15.05	-3	4,319	-0.07%
2020/04/29	2	14.43	2	14.33	14.45	0	4,221	0.00%
2020/04/28	3	14.60	1	14.45	14.55	2	4,138	0.05%
2020/04/27	1	14.50	0	0.00	14.55	1	4,295	0.02%
2020/04/24	0	0.00	5	14.05	14.15	-5	4,259	-0.12%
2020/04/22	5	13.45	0	0.00	13.65	5	4,204	0.12%
2020/04/21	4	13.73	25	13.80	13.65	-21	4,189	-0.50%
2020/04/20	2	14.28	1	14.25	14.20	1	4,109	0.02%
2020/04/17	0	0.00	1	14.40	14.40	-1	4,096	-0.02%
2020/04/16	3	14.55	2	14.48	14.55	1	4,025	0.02%
2020/04/15	7	14.62	4	14.60	14.75	3	4,073	0.07%
2020/04/13	10	14.53	0	0.00	14.50	10	4,204	0.24%
2020/04/10	0	0.00	2	14.05	14.05	-2	4,208	-0.05%
2020/04/09	2	13.85	3	13.75	13.85	-1	4,376	-0.02%
2020/04/08	10	13.50	0	0.00	13.70	10	4,602	0.22%
2020/04/07	4	13.53	0.2	13.90	13.50	3.9	4,560	0.08%
2020/04/06	1	13.25	0	0.00	13.45	1	4,520	0.02%
2020/04/01	10	13.10	2	13.15	13.05	8	4,451	0.18%
2020/03/31	0	0.00	3	12.90	12.90	-3	4,415	-0.07%
2020/03/27	0	0.00	1	12.45	12.30	-1	4,383	-0.02%
2020/03/26	2	12.20	0	0.00	12.10	2	4,391	0.05%
2020/03/25	0	0.00	1	12.70	12.50	-1	4,449	-0.02%
2020/03/24	0	11.90	0	0.00	11.95	0	4,522	0.00%
2020/03/20	0	0.00	1	11.65	11.45	-1	4,539	-0.02%
2020/03/19	3	10.88	3	11.30	10.65	0	4,501	0.00%
2020/03/18	2	12.03	0	0.00	11.80	2	4,420	0.05%
2020/03/17	1	12.30	1	12.30	12.35	0	4,403	0.00%
2020/03/16	3	12.92	0	0.00	12.95	3	4,351	0.07%
2020/03/13	2	12.75	18	13.00	12.85	-16	4,268	-0.37%
2020/03/12	3	14.02	0	0.00	14.05	3	4,130	0.07%
2020/03/10	0	0.00	15	14.69	15.05	-15	4,062	-0.37%
2020/03/09	10	15.21	2	15.00	15.10	8	3,995	0.20%
2020/03/03	0	0.00	11	16.40	16.45	-11	3,930	-0.28%
2020/03/02	11	16.21	0	0.00	16.20	11	4,029	0.27%
2020/02/27	3	16.47	2	16.65	16.50	1	4,009	0.02%
2020/02/25	0	0.00	1	16.65	16.80	-1	4,017	-0.02%
2020/02/24	0	0.00	1	17.00	16.85	-1	4,018	-0.02%
2020/02/20	1	17.45	11	17.54	17.40	-10	3,985	-0.25%
2020/02/19	3	17.37	11	17.22	17.45	-8	3,994	-0.20%
2020/02/18	0	0.00	5	17.20	17.20	-5	3,996	-0.13%
2020/02/13	1	17.10	0	0.00	17.05	1	4,087	0.02%
2020/02/12	3	17.00	21	17.13	17.15	-18	4,154	-0.43%
2020/02/07	0	0.00	5	16.85	16.70	-5	4,173	-0.12%
2020/02/06	0	0.00	17	16.72	16.90	-17	4,180	-0.41%
2020/02/05	7	16.50	1	16.50	16.50	6	4,184	0.14%
2020/02/03	10	16.10	6	16.18	16.30	4	4,143	0.10%
2020/01/31	2	17.10	3	16.90	17.05	-1	4,051	-0.02%
2020/01/30	24	17.38	10	17.32	16.80	14	4,097	0.34%
2020/01/17	7	18.42	0	0.00	18.45	7	3,901	0.18%
2020/01/16	6	18.43	0	0.00	18.40	6	3,929	0.15%
2020/01/15	2	18.30	0	0.00	18.30	2	3,920	0.05%
2020/01/14	0	0.00	5	18.40	18.40	-5	3,941	-0.13%
2020/01/13	6	18.43	0	0.00	18.40	6	3,942	0.15%
2020/01/10	2	18.25	8	18.27	18.35	-6	3,955	-0.15%
2020/01/09	12	18.29	2	18.25	18.25	10	3,954	0.25%
2020/01/08	18	18.74	2	18.55	18.45	16	3,834	0.42%
2020/01/07	2	18.80	7	18.78	18.75	-5	3,715	-0.13%
2020/01/06	3	19.33	2	19.45	19.05	1	3,620	0.03%
2020/01/03	22	19.18	10	18.98	19.40	12	3,573	0.34%
2020/01/02	5	19.01	17	19.01	19.15	-12	3,422	-0.35%
2019/12/30	2	18.55	2	18.60	18.55	0	3,182	0.00%
2019/12/27	1	18.55	0	0.00	18.55	1	3,162	0.03%
2019/12/26	1	18.50	0	0.00	18.50	1	3,165	0.03%
2019/12/25	1	18.55	0	0.00	18.60	1	3,165	0.03%
2019/12/24	1	18.65	0	0.00	18.55	1	3,198	0.03%
2019/12/23	1	18.60	4	18.60	18.65	-3	3,210	-0.09%
2019/12/20	5	18.45	0	0.00	18.45	5	3,192	0.16%
2019/12/19	4	18.60	11	18.60	18.60	-7	3,121	-0.22%
2019/12/18	0	0.00	16	18.48	18.45	-16	3,003	-0.53%
2019/12/17	4	18.30	0	0.00	18.40	4	3,011	0.13%
2019/12/13	6	18.17	0	0.00	18.10	6	3,022	0.20%
2019/12/12	1	18.25	0	0.00	18.20	1	3,088	0.03%
2019/12/11	1	18.30	0	0.00	18.25	1	3,470	0.03%
2019/12/09	1	18.35	0	0.00	18.40	1	3,459	0.03%
2019/12/06	0	0.00	20	18.35	18.35	-20	3,486	-0.57%
2019/12/05	1	18.15	0	0.00	18.20	1	3,470	0.03%
2019/12/03	5	18.10	0	0.00	18.10	5	3,522	0.14%
2019/12/02	24	18.01	0	0.00	18.05	24	3,549	0.68%
2019/11/29	2	18.15	0	0.00	18.20	2	3,559	0.06%
2019/11/28	2	18.35	1	18.40	18.30	1	3,606	0.03%
2019/11/27	3	18.68	8	18.76	18.75	-5	3,620	-0.14%
2019/11/26	0	0.00	18	18.50	18.50	-18	3,558	-0.51%
2019/11/25	5	18.40	0	0.00	18.40	5	3,572	0.14%
2019/11/22	1	18.20	0	0.00	18.15	1	3,566	0.03%
2019/11/18	0	0.00	20	18.10	18.15	-20	3,710	-0.54%
2019/11/15	40	18.20	0	0.00	18.15	40	3,734	1.07%
2019/11/14	3	18.25	0	18.20	18.25	3	3,765	0.08%
2019/11/13	14	18.00	0	0.00	17.95	14	3,789	0.37%
2019/11/12	2	18.05	3	18.05	18.05	-1	3,863	-0.03%
2019/11/11	1	18.05	2	18.10	18.10	-1	3,936	-0.03%
2019/11/08	0	0.00	5	18.72	18.60	-5	3,935	-0.13%
2019/11/07	0	0.00	1	18.70	18.70	-1	3,941	-0.03%
2019/11/05	2	18.55	0	0.00	18.50	2	3,982	0.05%
2019/11/04	6	18.40	1	18.40	18.40	5	4,010	0.12%
2019/11/01	2	18.38	0	0.00	18.40	2	4,140	0.05%
2019/10/31	4	18.40	0	0.00	18.40	4	4,208	0.10%
2019/10/30	5	18.55	0	0.00	18.55	5	4,225	0.12%
2019/10/29	0	0.00	1	18.70	18.60	-1	4,248	-0.02%
2019/10/28	0	0.00	1	18.55	18.60	-1	4,158	-0.02%
2019/10/25	2	18.75	0	0.00	18.65	2	4,209	0.05%
2019/10/24	6	18.72	0	0.00	18.75	6	4,244	0.14%
2019/10/23	0	0.00	1	18.45	18.45	-1	4,267	-0.02%
2019/10/22	1	18.35	0	0.00	18.40	1	4,318	0.02%
2019/10/21	0	0.00	4	18.65	18.70	-4	4,337	-0.09%
2019/10/09	2	17.85	1	17.90	17.90	1	4,538	0.02%
2019/10/08	3	18.00	0	0.00	18.00	3	4,475	0.07%
2019/10/07	2	18.10	0	0.00	18.10	2	4,456	0.04%
2019/10/04	0	0.00	1	18.20	18.20	-1	4,492	-0.02%
2019/09/26	2	18.43	0	0.00	18.35	2	4,653	0.04%
2019/09/25	6	18.76	0	0.00	18.50	6	4,719	0.13%
2019/09/24	4	18.80	3	18.80	18.80	1	4,825	0.02%
2019/09/20	12	19.10	1	19.10	19.00	11	4,985	0.22%
2019/09/19	1	18.90	0	0.00	18.90	1	4,961	0.02%
2019/09/17	5	19.15	1	19.10	19.05	4	4,952	0.08%
2019/09/16	1	20.05	11	19.83	19.40	-10	4,911	-0.20%
2019/09/12	1	18.95	20	18.95	18.90	-19	4,525	-0.42%
2019/09/10	10	18.75	0	0.00	18.80	10	4,653	0.21%
2019/09/09	1	19.00	0	0.00	19.00	1	4,694	0.02%
2019/09/05	10	18.90	5	18.90	18.85	5	4,842	0.10%
2019/09/03	1	18.80	0	0.00	18.75	1	4,871	0.02%
2019/09/02	1	18.80	0	0.00	19.05	1	4,865	0.02%
2019/08/30	0	0.00	12	18.55	18.55	-12	4,848	-0.25%
2019/08/29	0	0.00	2	18.18	18.10	-2	4,793	-0.04%
2019/08/28	0	0.00	1	18.00	18.00	-1	4,788	-0.02%
2019/08/27	0	0.00	1	18.15	18.05	-1	4,821	-0.02%
2019/08/22	2	18.30	1	18.15	18.25	1	4,755	0.02%
2019/08/21	11	18.30	0	0.00	18.30	11	4,730	0.23%
2019/08/20	1	18.75	0	0.00	18.55	1	4,683	0.02%
2019/08/16	5	18.25	0	0.00	18.30	5	4,620	0.11%
2019/08/15	2	18.08	0	0.00	18.05	2	4,564	0.04%
2019/08/14	4	18.65	4	18.45	18.50	0	4,477	0.00%
2019/08/13	1	17.70	0.3	17.75	17.70	0.7	4,391	0.02%
2019/08/08	3	18.25	0	0.00	18.40	3	4,331	0.07%
2019/08/07	0	0.00	1	18.55	18.55	-1	4,296	-0.02%
2019/08/06	6	18.51	4	18.45	18.65	2	4,314	0.05%
2019/08/05	14	19.18	2	19.10	18.85	12	4,308	0.28%
2019/08/02	1	19.95	6	20.20	19.90	-5	4,263	-0.12%
2019/07/29	5	20.49	4	20.46	20.45	1	4,356	0.02%
2019/07/25	2	20.70	8	20.74	20.65	-6	4,432	-0.14%
2019/07/24	2	21.00	3	21.00	20.95	-1	4,480	-0.02%
2019/07/22	0	0.00	4	21.09	21.05	-4	5,045	-0.08%
2019/07/19	6	21.03	2	21.05	21.00	4	5,051	0.08%
2019/07/18	5	21.13	0	0.00	21.05	5	5,024	0.10%
2019/07/17	2	20.90	0	0.00	21.05	2	4,975	0.04%
2019/07/16	9	20.83	0	0.00	20.80	9	4,939	0.18%
2019/07/15	1.1	20.65	0	0.00	20.65	1.1	4,931	0.02%
2019/07/10	0	0.00	3	20.65	20.85	-3	4,985	-0.06%
2019/07/09	0	0.00	3	20.90	20.80	-3	5,001	-0.06%
2019/07/08	5	20.80	2	20.85	20.70	3	5,038	0.06%
2019/07/05	1	21.25	7	21.21	21.15	-6	5,081	-0.12%
2019/07/04	3	21.25	0	0.00	21.20	3	5,188	0.06%
2019/07/03	0	0.00	1	21.30	21.40	-1	5,414	-0.02%
2019/07/02	0	0.00	8	21.38	21.45	-8	5,437	-0.15%
2019/07/01	11	21.04	18	21.10	21.20	-7	5,363	-0.13%
2019/06/28	1	20.65	1	20.55	20.50	0	5,273	0.00%
2019/06/27	2	20.15	1	20.15	20.15	1	5,135	0.02%
2019/06/26	10	20.17	0	0.00	20.15	10	5,116	0.20%
2019/06/25	7	20.24	1	20.20	20.25	6	5,077	0.12%
2019/06/21	0	0.00	5	20.30	20.20	-5	5,060	-0.10%
2019/06/20	0	0.00	1	20.30	20.25	-1	5,027	-0.02%
2019/06/19	6	20.08	3	20.10	20.30	3	5,059	0.06%
2019/06/18	3	20.20	3	20.05	20.15	0	4,991	0.00%
2019/06/17	8	20.56	0	0.00	20.30	8	4,974	0.16%
2019/06/14	1	20.30	4	20.30	20.30	-3	4,938	-0.06%
2019/06/13	3	19.80	0	0.00	19.80	3	4,863	0.06%
2019/06/11	2	20.03	0	0.00	20.00	2	4,804	0.04%
2019/06/10	2	20.05	0	0.00	20.10	2	4,800	0.04%
2019/06/05	1	20.10	1	20.10	20.05	0	4,915	0.00%
2019/06/04	3	20.20	0	0.00	20.15	3	4,969	0.06%
2019/06/03	13	20.55	5	20.55	20.25	8	4,993	0.16%
2019/05/31	1	21.00	17	21.06	21.05	-16	4,954	-0.32%
2019/05/29	1	21.10	1	20.95	20.95	0	5,061	0.00%
2019/05/24	3	21.00	0	0.00	21.10	3	5,157	0.06%
2019/05/21	0	0.00	4	21.73	21.70	-4	5,327	-0.08%
2019/05/16	3	21.25	0	0.00	21.35	3	5,425	0.06%
2019/05/14	3	20.73	3	20.72	21.45	0	5,542	0.00%
2019/05/13	0	0.00	1	21.05	21.10	-1	5,613	-0.02%
2019/05/10	8	21.13	2	22.00	21.15	6	5,727	0.10%
2019/05/09	6	21.95	0	0.00	21.85	6	5,801	0.10%
2019/05/08	3	22.03	0	0.00	22.20	3	5,766	0.05%
2019/05/07	10	22.04	1	22.10	22.25	9	5,800	0.16%
2019/05/06	1	21.45	0	0.00	21.85	1	5,805	0.02%
2019/05/03	13	21.62	8	21.75	21.85	5	5,793	0.09%
2019/05/02	4	21.49	6	21.61	21.65	-2	5,748	-0.03%
2019/04/30	5	21.19	2	21.18	21.25	3	5,701	0.05%
2019/04/29	9	21.08	6	20.96	21.05	3	5,655	0.05%
2019/04/26	33	21.72	3.2	21.49	21.30	29.8	5,629	0.53%
2019/04/25	0	0.00	1	23.70	23.65	-1	5,203	-0.02%
2019/04/24	5	23.80	0	0.00	23.80	5	5,210	0.10%
2019/04/19	4	23.88	0	0.00	24.00	4	5,345	0.07%
2019/04/18	2	23.80	6	24.06	23.75	-4	5,403	-0.07%
2019/04/16	0	0.00	1	24.25	24.15	-1	5,534	-0.02%
2019/04/15	1	24.20	10	24.25	24.20	-9	5,539	-0.16%
2019/04/12	0	0.00	1	24.35	24.30	-1	5,547	-0.02%
2019/04/11	3	25.00	3	25.10	24.70	0	5,516	0.00%
2019/04/10	20	24.80	8	25.00	25.10	12	5,396	0.22%
2019/04/09	10	24.88	7	24.84	25.00	3	5,269	0.06%
2019/04/08	0	0.00	1	23.80	23.85	-1	5,034	-0.02%
2019/04/02	1	24.05	0	0.00	23.85	1	4,994	0.02%
2019/04/01	0.1	23.95	0	0.00	23.90	0.1	4,950	0.00%
2019/03/27	0	0.00	1	24.05	24.00	-1	4,924	-0.02%
2019/03/26	0	23.70	0	0.00	23.70	0	4,946	0.00%
2019/03/25	1	23.85	0	0.00	23.80	1	4,939	0.02%
2019/03/22	7	24.19	5	24.30	24.00	2	4,930	0.04%
2019/03/21	0	0.00	2	24.15	24.10	-2	4,916	-0.04%
2019/03/15	1	23.60	0	0.00	23.55	1	5,029	0.02%
2019/03/13	3.2	23.53	1	23.55	23.55	2.2	5,260	0.04%
2019/03/12	3	23.68	0	0.00	23.45	3	5,410	0.06%
2019/03/11	4	23.80	0	0.00	23.85	4	5,394	0.07%
2019/03/08	0	0.00	0	23.90	23.80	0	5,612	0.00%
2019/03/07	0.3	24.00	2	24.15	24.00	-1.7	5,679	-0.03%
2019/03/05	3	24.05	0	0.00	23.95	3	5,987	0.05%
2019/03/04	2	24.30	1	24.30	24.25	1	6,029	0.02%
2019/02/27	3	24.00	0	0.00	24.05	3	6,043	0.05%
2019/02/25	0	0.00	2	24.20	24.20	-2	6,143	-0.03%
2019/02/22	3	24.23	0	0.00	24.25	3	6,151	0.05%
2019/02/20	0	0.00	1	25.15	24.85	-1	6,141	-0.02%
2019/02/18	0	0.00	2	24.55	24.60	-2	6,028	-0.03%
2019/02/15	2	24.05	0	0.00	24.20	2	6,051	0.03%
2019/02/14	0	0.00	4	24.28	24.40	-4	6,065	-0.07%
2019/02/13	0	0.00	2	24.65	24.10	-2	6,041	-0.03%
2019/02/12	6	24.47	0	0.00	24.50	6	5,987	0.10%
2019/02/11	1	24.75	0	0.00	24.75	1	5,937	0.02%
2019/01/30	1	24.95	7	24.48	25.05	-6	5,909	-0.10%
2019/01/29	1	24.10	2	24.15	24.05	-1	5,827	-0.02%
2019/01/28	0	24.00	0	0.00	24.00	0	5,896	0.00%
2019/01/25	0	0.00	6	24.13	24.05	-6	5,898	-0.10%
2019/01/24	0	0.00	2	23.83	24.05	-2	5,868	-0.03%
2019/01/23	7	23.56	0	0.00	23.60	7	5,911	0.12%
2019/01/22	0	0.00	1	24.10	23.85	-1	5,959	-0.02%
2019/01/21	1	24.10	1	24.15	24.30	0	5,966	0.00%
2019/01/18	2	24.10	1	24.25	24.00	1	5,995	0.02%
2019/01/17	1	23.85	0	0.00	23.80	1	6,055	0.02%
2019/01/15	0	0.00	8	23.54	23.60	-8	6,245	-0.13%
2019/01/14	5	23.37	3	23.65	23.30	2	6,267	0.03%
2019/01/11	4	23.20	1	23.00	23.20	3	6,355	0.05%
2019/01/10	5	23.29	0	0.00	23.20	5	6,439	0.08%
2019/01/09	6	22.70	13	23.08	22.70	-7	6,405	-0.11%
2019/01/07	0	0.00	1	21.80	21.80	-1	6,285	-0.02%
2019/01/04	0	0.00	1	21.10	21.20	-1	6,301	-0.02%
2019/01/02	3	21.92	0	0.00	21.80	3	6,337	0.05%
2018/12/28	0	0.00	3	21.85	21.85	-3	6,327	-0.05%
2018/12/27	3	21.85	0	0.00	21.80	3	6,331	0.05%
2018/12/26	1	22.00	3	21.58	21.60	-2	6,315	-0.03%
2018/12/25	4	21.85	0	0.00	21.85	4	6,339	0.06%
2018/12/24	1	22.40	0	0.00	22.30	1	6,349	0.02%
2018/12/21	0	0.00	2	21.55	22.35	-2	6,482	-0.03%
2018/12/20	2	21.95	0	0.00	21.75	2	6,484	0.03%
2018/12/19	2	22.20	3	22.18	22.10	-1	6,555	-0.02%
2018/12/18	3	22.35	0	0.00	22.40	3	6,663	0.05%
2018/12/17	3	22.60	2	22.75	22.60	1	6,788	0.01%
2018/12/14	0	0.00	6	22.90	22.80	-6	6,855	-0.09%
2018/12/13	11	23.12	8	22.95	23.20	3	6,830	0.04%
2018/12/12	1	22.90	2	22.85	22.90	-1	6,787	-0.01%
2018/12/10	3	23.40	0	0.00	23.40	3	6,673	0.04%
2018/12/07	1	24.65	2	24.63	24.30	-1	6,611	-0.02%
2018/12/06	2	23.73	6	23.68	23.40	-4	6,494	-0.06%
2018/12/05	14	24.20	3	24.63	24.15	11	6,466	0.17%
2018/12/04	7	24.01	0	0.00	24.05	7	6,355	0.11%
2018/12/03	4	23.63	21	23.34	24.00	-17	6,242	-0.27%
2018/11/30	10	22.14	20	22.11	22.35	-10	6,003	-0.17%
2018/11/29	6	21.53	0	0.00	21.60	6	5,936	0.10%
2018/11/28	5	21.55	0	0.00	21.60	5	5,819	0.09%
2018/11/27	9	22.18	2	22.55	22.05	7	5,666	0.12%
2018/11/26	11	22.57	5	22.75	22.45	6	5,654	0.11%
2018/11/23	11	23.54	7	23.57	22.65	4	5,669	0.07%
2018/11/22	7	23.34	7	23.21	23.35	0	5,608	0.00%
2018/11/09	0	0.00	6	22.50	22.20	-6	5,992	-0.10%
2018/11/07	1	22.10	1	22.25	22.55	0	6,591	0.00%
2018/11/06	6	22.00	0	0.00	22.15	6	6,550	0.09%
2018/10/26	4	20.13	2	20.23	20.20	2	6,575	0.03%
2018/10/25	5	19.69	7	19.74	19.50	-2	6,541	-0.03%
2018/10/24	3	21.38	3	21.43	21.20	0	6,413	0.00%
2018/10/23	5	22.50	6	22.67	22.20	-1	6,251	-0.02%
2018/10/22	11	23.17	1	23.35	23.35	10	6,141	0.16%
2018/10/19	1	23.00	0	0.00	22.45	1	6,136	0.02%
2018/10/18	0	0.00	1	23.55	23.60	-1	6,006	-0.02%
2018/10/17	6	25.28	7	24.61	24.30	-1	5,938	-0.02%
2018/10/16	1	25.10	10	25.15	24.95	-9	5,947	-0.15%
2018/10/15	1	24.90	1	24.90	24.65	0	5,997	0.00%
2018/10/12	12	25.28	10	25.25	25.50	2	5,962	0.03%
2018/10/11	1	25.40	2	25.90	25.15	-1	5,961	-0.02%
2018/10/09	11	28.00	0	0.00	27.90	11	5,907	0.19%
2018/10/08	3	28.62	3	28.62	28.65	0	5,936	0.00%
2018/10/04	1	29.15	1	29.10	28.95	0	6,031	0.00%
2018/10/02	0	0.00	12	30.36	29.95	-12	6,018	-0.20%
2018/10/01	10	30.10	0	0.00	30.15	10	6,034	0.17%
2018/09/28	5	30.32	4	30.41	30.40	1	6,102	0.02%
2018/09/27	0	0.00	6	29.74	29.70	-6	6,035	-0.10%
2018/09/26	2	30.00	7	30.33	29.80	-5	6,041	-0.08%
2018/09/25	6	29.93	2	30.05	29.80	4	5,999	0.07%
2018/09/21	1	29.00	39	28.95	29.05	-38	5,911	-0.64%
2018/09/20	2	27.50	0	0.00	28.25	2	5,828	0.03%
2018/09/19	10	27.93	0	0.00	27.70	10	5,871	0.17%
2018/09/18	6	28.05	0	0.00	28.00	6	5,891	0.10%
2018/09/13	25	28.30	21	28.29	28.20	4	6,122	0.07%
2018/09/11	11	27.02	1	27.60	27.70	10	6,289	0.16%
2018/09/10	11	27.60	8	28.15	27.65	3	6,231	0.05%
2018/09/06	1	28.80	0	0.00	28.75	1	6,316	0.02%
2018/09/05	4	29.30	1	29.65	28.90	3	6,360	0.05%
2018/09/04	1	29.90	1	30.00	29.70	0	6,434	0.00%
2018/09/03	2	30.00	4	29.90	29.55	-2	6,507	-0.03%
2018/08/31	3	29.77	1	29.65	29.65	2	6,548	0.03%
2018/08/30	8	30.35	0	0.00	30.00	8	6,645	0.12%
2018/08/28	5	31.15	4	31.11	30.75	1	6,708	0.01%
2018/08/27	2	30.93	1	31.00	31.00	1	6,691	0.01%
2018/08/24	1	30.30	0	0.00	30.90	1	6,775	0.01%
2018/08/23	1	30.50	2	30.55	30.75	-1	6,976	-0.01%
2018/08/22	2	31.20	2	31.43	31.00	0	7,023	0.00%
2018/08/21	2	31.33	2	31.30	31.20	0	7,084	0.00%
2018/08/20	1	31.25	3	31.22	31.30	-2	7,167	-0.03%
2018/08/17	4	31.04	16	30.93	30.70	-12	7,205	-0.17%
2018/08/15	38	30.90	32	30.63	31.00	6	7,273	0.08%
2018/08/14	0	0.00	2	30.48	31.10	-2	7,046	-0.03%
2018/08/13	1	28.55	1	28.30	28.30	0	7,045	0.00%
2018/08/10	1	29.25	1	29.65	29.30	0	7,382	0.00%
2018/08/09	3	29.32	4	29.59	29.20	-1	7,431	-0.01%
2018/08/08	1	29.30	4	29.59	29.75	-3	7,413	-0.04%
2018/08/06	1	28.25	0	0.00	28.85	1	7,435	0.01%
2018/08/02	2	28.20	0	0.00	28.35	2	7,430	0.03%
2018/08/01	0	0.00	24	28.69	28.95	-24	7,484	-0.32%
2018/07/26	0	0.00	6	28.22	28.50	-6	7,664	-0.08%
2018/07/24	1	27.35	0	0.00	27.25	1	7,695	0.01%
2018/07/20	2	26.95	0	0.00	26.75	2	7,968	0.03%
2018/07/18	29	27.60	5	27.85	27.50	24	8,138	0.29%
2018/07/17	1	28.00	0	0.00	27.90	1	8,189	0.01%
2018/07/16	2	28.55	0	0.00	28.40	2	8,405	0.02%
2018/07/13	5	29.61	0	0.00	29.90	5	8,521	0.06%
2018/07/05	1	28.60	1	28.95	28.50	0	8,991	0.00%
2018/07/04	0	0.00	1	29.25	29.25	-1	9,062	-0.01%
2018/07/03	0	0.00	6	29.90	29.75	-6	9,286	-0.06%
2018/07/02	0	0.00	1	29.65	29.55	-1	9,290	-0.01%
2018/06/29	1	29.50	0	0.00	29.30	1	9,302	0.01%
2018/06/28	1	29.85	6	29.69	29.40	-5	9,253	-0.05%
2018/06/27	3	29.18	0	0.00	29.15	3	9,256	0.03%
2018/06/26	0	0.00	27	29.76	29.75	-27	9,307	-0.29%
2018/06/25	4	29.85	4	29.88	29.55	0	9,321	0.00%
2018/06/22	1	29.70	0	0.00	29.75	1	9,401	0.01%
2018/06/21	25	29.40	0	0.00	29.40	25	9,392	0.27%
2018/06/20	0	0.00	1	29.30	29.15	-1	9,424	-0.01%
2018/06/19	1	28.20	0	0.00	28.10	1	9,383	0.01%
2018/06/15	3	28.80	2	28.65	28.65	1	9,373	0.01%
2018/06/14	3	29.27	0	0.00	29.10	3	9,383	0.03%
2018/06/13	1	29.85	1	30.00	29.80	0	9,441	0.00%
2018/06/12	3	30.05	7	29.85	29.85	-4	9,474	-0.04%
2018/06/11	6	30.56	5	30.31	30.25	1	9,420	0.01%
2018/06/08	1	31.40	2	31.55	31.20	-1	9,428	-0.01%
2018/06/07	1	31.75	13	31.89	31.90	-12	9,401	-0.13%
2018/06/06	2	31.25	2	31.15	31.15	0	9,397	0.00%
2018/06/05	0	0.00	1	31.50	31.20	-1	9,382	-0.01%
2018/06/04	3	31.30	0	0.00	31.70	3	9,349	0.03%
2018/06/01	3	31.52	0	0.00	31.50	3	9,322	0.03%
2018/05/31	3	31.97	7	32.12	32.10	-4	9,197	-0.04%
2018/05/30	2	31.18	3	31.18	31.35	-1	9,043	-0.01%
2018/05/29	3	31.65	1	31.80	31.45	2	9,030	0.02%
2018/05/28	12	31.35	5	31.53	31.30	7	9,018	0.08%
2018/05/25	2	32.20	2	32.15	32.05	0	9,076	0.00%
2018/05/24	6	32.94	0	0.00	33.20	6	9,103	0.07%
2018/05/23	0	0.00	1	34.20	34.00	-1	9,061	-0.01%
2018/05/22	7	33.36	33	33.40	33.25	-26	8,908	-0.29%
2018/05/21	85	34.75	30	33.93	33.60	55	8,885	0.62%
2018/05/18	10	33.19	14	33.24	33.95	-4	8,590	-0.05%
2018/05/17	1	31.90	0	0.00	31.75	1	8,254	0.01%
2018/05/15	1	31.80	4	31.84	31.45	-3	8,296	-0.04%
2018/05/11	1	31.35	0	0.00	31.80	1	8,389	0.01%
2018/05/10	2	31.03	2	30.95	30.90	0	8,384	0.00%
2018/05/09	5	31.64	4	31.25	31.05	1	8,365	0.01%
2018/05/08	6	32.80	0	0.00	32.60	6	8,392	0.07%
2018/05/03	3	33.10	1	32.80	32.60	2	8,685	0.02%
2018/04/30	0	0.00	1	33.05	33.00	-1	8,651	-0.01%
2018/04/27	2	33.30	2	33.28	33.55	0	8,690	0.00%
2018/04/26	10	33.70	16	33.62	33.60	-6	8,736	-0.07%
2018/04/25	1	32.10	1	32.10	32.10	0	8,639	0.00%
2018/04/24	1	32.70	2	33.00	32.95	-1	8,660	-0.01%
2018/04/23	10	32.58	9	32.49	32.50	1	8,688	0.01%
2018/04/20	29	33.58	16	33.34	33.10	13	8,766	0.15%
2018/04/19	2	32.90	1	33.10	33.00	1	8,722	0.01%
2018/04/18	0	0.00	6	32.39	32.65	-6	8,774	-0.07%
2018/04/17	2	31.90	3	31.92	31.55	-1	8,829	-0.01%
2018/04/16	0	0.00	9	32.65	32.25	-9	9,057	-0.10%
2018/04/13	1	31.20	6	31.76	31.90	-5	9,208	-0.05%
2018/04/12	4	30.89	10	30.74	31.10	-6	9,504	-0.06%
2018/04/11	6	30.31	4	30.40	30.25	2	9,729	0.02%
2018/04/10	16	31.17	4	31.05	31.15	12	10,059	0.12%
2018/04/09	0	0.00	8	30.90	31.40	-8	10,351	-0.08%
2018/04/03	1	29.30	2	29.58	29.35	-1	10,573	-0.01%
2018/04/02	1	29.90	0	0.00	29.80	1	11,452	0.01%
2018/03/31	1	30.60	0	0.00	30.60	1	12,081	0.01%
2018/03/30	2	30.30	2	30.58	30.65	0	13,086	0.00%
2018/03/29	0	0.00	2	30.35	30.50	-2	13,452	-0.01%
2018/03/28	6	30.29	1	30.35	30.05	5	13,439	0.04%
2018/03/27	7	30.11	1	30.10	30.00	6	13,456	0.04%
2018/03/26	1	29.75	3	29.95	29.60	-2	13,432	-0.01%
2018/03/23	2	28.65	2	29.43	29.75	0	13,414	0.00%
2018/03/22	0	0.00	1	29.55	29.45	-1	13,356	-0.01%
2018/03/21	1	29.85	0	0.00	29.45	1	13,407	0.01%
2018/03/20	0	0.00	1	29.80	29.90	-1	13,481	-0.01%
2018/03/19	0	0.00	3	29.95	29.50	-3	13,563	-0.02%
2018/03/16	1	29.00	2	28.98	29.05	-1	13,527	-0.01%
2018/03/15	0	0.00	1	29.60	29.40	-1	13,649	-0.01%
2018/03/14	0	0.00	1	29.45	29.40	-1	13,650	-0.01%
2018/03/13	2	28.93	1	28.80	28.80	1	13,868	0.01%
2018/03/12	2	29.05	3	28.90	28.60	-1	13,987	-0.01%
2018/03/09	2	28.00	0	0.00	27.95	2	14,164	0.01%
2018/03/06	1	28.40	1	28.20	28.35	0	15,565	0.00%
2018/03/05	1	28.00	0	0.00	27.90	1	15,651	0.01%
2018/03/02	1	29.00	1	29.40	28.90	0	15,668	0.00%
2018/02/27	1	28.80	0	0.00	29.20	1	15,719	0.01%
2018/02/23	0	0.00	2	28.00	28.00	-2	15,928	-0.01%
2018/02/22	1	27.05	0	0.00	27.10	1	16,020	0.01%
2018/02/21	3	27.58	0	0.00	27.50	3	16,059	0.02%
2018/02/09	0	0.00	4	26.81	27.10	-4	16,231	-0.02%
2018/02/07	1	27.65	0	0.00	26.90	1	16,513	0.01%
2018/02/06	1	26.20	0	0.00	26.35	1	16,691	0.01%
2018/02/05	0	0.00	1	28.25	28.05	-1	17,180	-0.01%
2018/02/02	0	0.00	1	29.15	28.95	-1	17,734	-0.01%
2018/02/01	0	0.00	2	28.95	28.80	-2	17,753	-0.01%
2018/01/31	2	28.63	2	28.73	28.75	0	17,730	0.00%
2018/01/30	4	29.56	1	30.10	29.35	3	17,647	0.02%
2018/01/29	1	30.45	4	30.50	30.50	-3	17,715	-0.02%
2018/01/26	10	29.80	10	30.06	29.80	0	17,625	0.00%
2018/01/25	1	29.45	0	0.00	29.55	1	17,442	0.01%
2018/01/24	2	29.05	3	29.30	29.45	-1	17,377	-0.01%
2018/01/23	1	29.65	0	0.00	29.10	1	17,398	0.01%
2018/01/22	1	29.30	1	29.05	29.70	0	17,341	0.00%
2018/01/18	6	30.11	0	0.00	29.80	6	17,160	0.03%
2018/01/17	0	0.00	1	30.05	30.15	-1	17,062	-0.01%
2018/01/16	2	29.90	0	0.00	29.65	2	16,881	0.01%
2018/01/12	0	0.00	1	31.00	30.40	-1	16,553	-0.01%
2018/01/11	1	30.60	0	0.00	30.35	1	16,355	0.01%
2018/01/10	1	31.50	0	0.00	31.05	1	16,264	0.01%
2018/01/09	0	0.00	2	31.60	31.60	-2	15,960	-0.01%
2018/01/08	0	0.00	10	30.99	31.15	-10	15,651	-0.06%
2018/01/05	3	30.35	0	0.00	30.80	3	15,233	0.02%
2018/01/04	9	30.36	1	30.25	30.15	8	14,980	0.05%
2018/01/03	1	30.30	0	0.00	30.35	1	14,682	0.01%
2018/01/02	10	30.79	0	0.00	30.80	10	14,308	0.07%