利奇 (1517)-國泰-敦南券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
16.40
漲跌
▲0.10
漲幅
+0.61%
成交量
464張
產業
上市電機機械類股▲0.07%
214人加入追蹤

立即追蹤
本地時間:14:30

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

利奇 (1517)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
2024/05/14	15.8	16.57	2.4	16.48	16.40	13.3	962	1.39%
2024/05/13	2.3	16.34	4.5	16.39	16.30	-2.1	968	-0.22%
2024/05/10	0.4	16.17	0	0.00	16.25	0.4	963	0.04%
2024/05/09	0.4	16.37	1	16.31	16.25	-0.6	960	-0.06%
2024/05/08	2.9	16.22	5	16.20	16.15	-2.2	961	-0.23%
2024/05/07	9.9	16.16	2	16.20	16.10	7.9	963	0.82%
2024/05/06	2.7	16.26	5	16.22	16.20	-2.3	967	-0.24%
2024/05/03	3.9	16.34	8.2	16.35	16.20	-4.3	966	-0.44%
2024/05/02	5.3	16.33	2.1	16.28	16.30	3.2	963	0.33%
2024/04/30	1.7	16.42	1.1	16.45	16.45	0.6	962	0.07%
2024/04/29	4.1	16.31	11.1	16.31	16.35	-7	959	-0.73%
2024/04/26	5	16.30	4.4	16.44	16.30	0.6	957	0.07%
2024/04/25	15.3	16.37	24	16.43	16.30	-8.7	954	-0.91%
2024/04/24	1.9	16.32	2.1	16.30	16.25	-0.2	946	-0.02%
2024/04/23	2.1	15.85	3.7	15.81	15.90	-1.6	934	-0.17%
2024/04/22	4.2	15.71	0	15.80	15.60	4.2	933	0.45%
2024/04/19	4.2	15.87	4	16.00	15.80	0.2	930	0.02%
2024/04/18	6.3	15.97	0.3	15.95	16.00	6	923	0.65%
2024/04/17	4.1	15.62	8.9	15.66	15.65	-4.8	917	-0.53%
2024/04/16	21.4	15.73	1.5	15.63	15.50	20	913	2.19%
2024/04/15	11.2	16.37	1.6	16.39	16.25	9.6	899	1.07%
2024/04/12	14.2	16.55	3.5	16.53	16.55	10.7	890	1.20%
2024/04/11	26.9	16.64	23.5	16.64	16.60	3.4	873	0.39%
2024/04/10	3.1	16.04	2.1	16.08	15.95	1	835	0.12%
2024/04/09	2.2	15.95	17.2	15.92	16.05	-15	831	-1.81%
2024/04/08	11.6	15.84	3.1	15.76	15.75	8.5	827	1.03%
2024/04/03	1.9	16.10	0	0.00	16.05	1.9	819	0.23%
2024/04/02	1.8	16.19	3.2	16.07	16.05	-1.4	816	-0.17%
2024/04/01	1.3	16.20	5.2	16.15	16.15	-4	812	-0.49%
2024/03/29	8.8	16.21	0.2	16.30	16.15	8.6	809	1.06%
2024/03/28	12.4	16.40	3.7	16.45	16.30	8.7	806	1.07%
2024/03/27	2.3	16.07	1.1	16.03	16.05	1.2	786	0.15%
2024/03/26	18.5	16.03	12.9	16.15	16.00	5.6	781	0.72%
2024/03/25	10.4	16.21	9.9	16.22	16.20	0.5	771	0.06%
2024/03/22	15.4	16.44	24	16.53	16.35	-8.6	765	-1.13%
2024/03/21	22.8	16.43	29.3	16.45	16.35	-6.5	754	-0.86%
2024/03/20	31.2	16.59	25.4	16.64	16.50	5.8	747	0.78%
2024/03/19	5.8	16.16	3.3	16.19	16.15	2.5	716	0.34%
2024/03/18	6.6	16.20	18	16.14	16.10	-11.5	708	-1.62%
2024/03/15	2.1	16.40	3.4	16.37	16.50	-1.3	701	-0.19%
2024/03/14	4.1	16.59	3.4	16.47	16.35	0.6	695	0.09%
2024/03/13	20.6	16.55	39.2	16.45	16.30	-18.7	685	-2.72%
2024/03/12	36.4	16.75	43.3	16.74	16.90	-6.9	666	-1.03%
2024/03/11	45.2	16.97	98.8	16.99	17.10	-53.6	642	-8.35%
2024/03/08	648.1	18.63	518.4	18.30	17.20	129.8	602	21.55%	大買/大賣/鉅額交易
2024/03/07	43.4	17.31	24.5	17.67	17.80	18.8	341	5.50%
2024/03/06	16.2	16.27	24.7	16.26	16.20	-8.5	243	-3.47%
2024/03/05	5.5	16.15	0.4	16.13	15.85	5.1	226	2.26%
2024/03/04	11	16.31	7.1	16.29	16.25	3.8	219	1.75%
2024/03/01	3.5	16.21	3.3	16.22	16.25	0.3	216	0.12%
2024/02/29	4.2	15.87	0	0.00	15.85	4.2	209	1.99%
2024/02/27	9.7	15.71	0	0.00	15.70	9.7	207	4.65%
2024/02/26	6	15.76	1	15.75	15.80	5	207	2.39%
2024/02/23	12.9	15.78	7.8	15.58	15.55	5.1	205	2.49%
2024/02/22	8.6	16.16	20.7	16.05	16.05	-12.1	202	-5.97%
2024/02/21	11.3	16.14	3.4	16.12	16.15	7.9	202	3.89%
2024/02/20	13.6	16.43	5.1	16.40	16.10	8.5	202	4.18%
2024/02/19	14	16.08	17.9	16.05	16.35	-3.9	194	-1.99%
2024/02/16	5.8	15.61	5.2	15.62	15.60	0.6	181	0.36%
2024/02/15	3	15.30	2	15.23	15.30	1	173	0.57%
2024/02/05	11.7	15.25	7.1	15.29	15.30	4.6	172	2.68%
2024/02/02	8.3	15.23	0	0.00	15.25	8.3	160	5.21%
2024/02/01	3.5	15.19	0	0.00	15.25	3.5	159	2.20%
2024/01/31	11.6	15.07	0	0.00	15.05	11.6	159	7.28%
2024/01/30	2.1	15.17	0	0.00	15.10	2.1	156	1.36%
2024/01/29	3.9	15.17	1	15.15	15.15	2.9	156	1.83%
2024/01/26	2.9	15.18	0	0.00	15.15	2.9	152	1.91%
2024/01/25	7.4	15.18	0	0.00	15.15	7.4	154	4.76%
2024/01/24	2.4	15.18	2.2	15.11	15.15	0.2	155	0.16%
2024/01/23	1.7	15.25	0.1	15.33	15.10	1.6	156	1.03%
2024/01/22	1.2	15.11	0	15.30	15.10	1.2	155	0.76%
2024/01/19	1.2	15.12	0	0.00	15.10	1.2	155	0.76%
2024/01/18	11.7	15.01	0.3	15.20	15.10	11.5	156	7.33%
2024/01/17	3.1	15.18	0.1	15.30	15.10	2.9	159	1.84%
2024/01/16	20.5	15.17	1.2	15.25	15.15	19.3	159	12.09%
2024/01/15	2.2	15.40	0	15.45	15.40	2.2	161	1.34%
2024/01/12	0.8	15.32	0	0.00	15.30	0.8	163	0.52%
2024/01/11	1.4	15.19	0.3	15.15	15.20	1.2	164	0.71%
2024/01/10	3.3	15.17	1.1	15.17	15.15	2.2	166	1.33%
2024/01/09	2.3	15.35	0	0.00	15.30	2.3	166	1.37%
2024/01/08	2.1	15.32	0.9	15.40	15.35	1.2	167	0.73%
2024/01/05	4.4	15.39	0	0.00	15.30	4.4	168	2.62%
2024/01/04	2.4	15.51	0	0.00	15.35	2.4	170	1.39%
2024/01/03	2.2	15.49	0	0.00	15.50	2.2	172	1.30%
2024/01/02	2.7	15.51	1.5	15.52	15.50	1.2	173	0.71%
2023/12/29	3.4	15.42	1.1	15.41	15.55	2.3	175	1.29%
2023/12/28	5.3	15.50	0.2	15.50	15.50	5.1	179	2.83%
2023/12/27	2.3	15.64	0.1	15.65	15.55	2.2	180	1.23%
2023/12/26	5.9	15.65	0	0.00	15.65	5.9	181	3.23%
2023/12/25	8.5	15.65	3.1	15.65	15.60	5.5	182	3.01%
2023/12/22	0.2	15.77	0	15.75	15.65	0.2	183	0.11%
2023/12/21	2.5	15.70	0	0.00	15.65	2.5	184	1.37%
2023/12/20	3.4	15.68	2.1	15.65	15.70	1.4	183	0.74%
2023/12/19	1.4	15.79	1	15.70	15.70	0.4	184	0.22%
2023/12/18	1.5	15.88	13.3	15.87	15.85	-11.8	185	-6.36%
2023/12/15	3.8	15.66	2	15.70	15.70	1.8	184	0.95%
2023/12/14	0.7	15.70	4.1	15.63	15.65	-3.5	186	-1.86%
2023/12/13	3.3	15.57	0.4	15.60	15.55	2.9	186	1.54%
2023/12/12	0.9	15.45	0.2	15.45	15.40	0.6	189	0.33%
2023/12/11	2	15.44	0	15.38	15.30	2	189	1.03%
2023/12/08	4.4	15.44	1.2	15.47	15.40	3.2	199	1.61%
2023/12/07	12.5	15.60	2.3	15.61	15.45	10.2	207	4.95%
2023/12/06	1.5	15.69	0	0.00	15.60	1.5	214	0.70%
2023/12/05	5.5	15.73	1.3	15.76	15.65	4.2	216	1.93%
2023/12/04	3.8	15.80	2.2	15.81	15.75	1.6	220	0.71%
2023/12/01	1.1	15.88	0.2	15.93	15.80	0.9	221	0.42%
2023/11/30	2	15.87	0.2	15.95	15.80	1.8	224	0.80%
2023/11/29	3.5	15.84	3.3	15.82	15.85	0.2	226	0.08%
2023/11/28	4.6	15.74	0.8	15.63	15.80	3.9	226	1.70%
2023/11/27	2.7	15.56	5.1	15.55	15.45	-2.4	228	-1.04%
2023/11/24	4.5	15.60	16.3	15.59	15.55	-11.8	234	-5.05%
2023/11/22	0.9	15.52	6.2	15.55	15.55	-5.4	234	-2.29%
2023/11/21	1.5	15.54	20.1	15.58	15.45	-18.6	234	-7.91%
2023/11/20	0.1	15.57	32.1	15.53	15.55	-32	233	-13.68%
2023/11/17	0.3	15.34	1	15.25	15.40	-0.7	233	-0.30%
2023/11/16	1.1	15.11	2	15.15	15.20	-0.9	231	-0.40%
2023/11/15	2.6	14.84	1	14.85	14.85	1.6	226	0.70%
2023/11/14	3.4	14.66	0.1	14.75	14.80	3.3	227	1.45%
2023/11/13	2.5	14.76	6.1	14.72	14.65	-3.6	229	-1.56%
2023/11/10	3.4	14.84	4	14.84	14.85	-0.6	231	-0.28%
2023/11/09	2.9	14.94	0	0.00	14.90	2.9	234	1.24%
2023/11/08	3.2	15.02	0.2	15.05	15.00	3.1	243	1.25%
2023/11/07	2.5	14.98	0	0.00	15.05	2.5	252	0.99%
2023/11/06	1.1	14.93	0.2	15.00	15.00	0.9	256	0.35%
2023/11/03	12	14.42	1	14.45	14.55	11	253	4.34%
2023/11/02	3.5	14.36	0	0.00	14.35	3.5	252	1.39%
2023/11/01	6	14.25	6	14.20	14.25	0	251	0.02%
2023/10/31	6.1	14.44	1	14.46	14.30	5.1	251	2.04%
2023/10/30	6.6	14.48	2	14.50	14.45	4.6	256	1.78%
2023/10/27	1.8	14.58	0.1	14.60	14.45	1.6	259	0.63%
2023/10/26	1.8	14.64	0	0.00	14.50	1.8	261	0.68%
2023/10/25	3.4	14.58	13	14.55	14.55	-9.6	263	-3.64%
2023/10/24	8	14.53	2	14.53	14.45	6	264	2.26%
2023/10/23	8.9	14.71	2	14.75	14.60	6.9	268	2.57%
2023/10/20	3.2	14.72	3.2	14.69	14.75	0	271	-0.02%
2023/10/19	1.9	14.80	0	0.00	14.75	1.9	273	0.69%
2023/10/18	7.3	14.78	0	0.00	14.75	7.3	276	2.65%
2023/10/17	2.8	14.88	0.3	14.95	14.85	2.5	276	0.91%
2023/10/16	1.8	14.95	0	0.00	14.85	1.8	279	0.64%
2023/10/13	2.2	15.01	1.3	14.98	14.90	0.9	291	0.29%
2023/10/12	3.1	14.90	15.1	14.91	14.95	-11.9	300	-3.97%
2023/10/11	22.7	15.00	1.3	15.04	14.95	21.4	304	7.03%
2023/10/06	11.6	15.04	0	0.00	15.05	11.6	319	3.65%
2023/10/05	2.3	15.12	1.1	15.01	15.00	1.2	331	0.36%
2023/10/04	22	14.96	4.3	15.03	14.95	17.7	335	5.27%
2023/10/03	9.5	15.00	5	15.02	15.00	4.5	334	1.35%
2023/10/02	16.1	14.98	0.8	15.15	15.00	15.3	334	4.59%
2023/09/28	3.7	15.04	0.8	15.10	15.00	2.9	336	0.87%
2023/09/27	15.4	14.99	5.8	15.06	15.05	9.7	337	2.87%
2023/09/26	4.7	15.07	0	15.15	15.05	4.7	338	1.38%
2023/09/25	1.1	15.16	0.1	15.30	15.15	1	343	0.28%
2023/09/22	1.5	15.20	13.4	15.05	15.10	-12	345	-3.47%
2023/09/21	13.6	15.04	0.1	15.25	15.10	13.5	344	3.91%
2023/09/20	15.2	15.16	1	15.26	15.15	14.2	344	4.12%
2023/09/19	37.1	15.16	0.4	15.25	15.15	36.7	344	10.66%
2023/09/18	5	15.25	2.7	15.25	15.25	2.3	343	0.66%
2023/09/15	12.5	15.25	0.3	15.35	15.20	12.2	344	3.55%
2023/09/14	2.5	15.33	1	15.30	15.35	1.5	345	0.43%
2023/09/13	7.4	15.23	0.4	15.25	15.20	7	347	2.01%
2023/09/12	7.7	16.03	2	16.00	15.95	5.7	342	1.67%
2023/09/11	16.4	16.05	1	16.00	15.95	15.4	336	4.59%
2023/09/08	7.9	16.26	1.3	16.35	16.25	6.6	330	1.99%
2023/09/07	5.8	16.39	0	16.50	16.35	5.8	336	1.73%
2023/09/06	4	16.47	1	16.45	16.45	3	333	0.90%
2023/09/05	5.5	16.50	1.1	16.54	16.40	4.4	334	1.32%
2023/09/04	5.8	16.67	0	16.73	16.65	5.8	330	1.76%
2023/09/01	3.6	16.40	4	16.31	16.40	-0.4	327	-0.11%
2023/08/31	3	16.23	1	16.20	16.20	2	324	0.61%
2023/08/30	5	16.02	1.3	15.95	16.00	3.6	320	1.14%
2023/08/29	2.4	15.79	1.1	15.76	15.75	1.3	322	0.42%
2023/08/28	5.7	15.78	0	0.00	15.70	5.7	321	1.79%
2023/08/25	3.7	15.71	0.4	15.85	15.70	3.3	322	1.01%
2023/08/24	2.6	15.90	0	0.00	15.75	2.6	322	0.79%
2023/08/23	10.5	15.82	6.2	15.78	15.80	4.3	324	1.33%
2023/08/22	7.8	15.82	0.1	15.75	15.65	7.7	324	2.38%
2023/08/21	8.7	15.90	1	15.95	15.80	7.7	325	2.37%
2023/08/18	2.7	16.02	1.1	15.96	15.95	1.6	325	0.50%
2023/08/17	4	15.85	2	15.90	16.00	2.1	324	0.64%
2023/08/16	6.8	15.75	1.9	15.85	15.90	4.9	337	1.44%
2023/08/15	4	16.03	1.4	16.28	15.95	2.6	336	0.76%
2023/08/14	24.4	15.94	5.9	15.80	15.90	18.5	336	5.51%
2023/08/11	27.9	16.37	18.9	16.48	16.25	9	332	2.70%
2023/08/10	8.3	16.67	0.1	16.75	16.60	8.2	325	2.53%
2023/08/09	1.2	16.91	0	0.00	16.80	1.2	322	0.38%
2023/08/08	3.5	16.91	1	16.90	16.85	2.5	323	0.76%
2023/08/07	2.2	16.83	3	16.80	16.95	-0.8	337	-0.23%
2023/08/04	2.5	16.89	0.2	16.94	16.80	2.3	336	0.68%
2023/08/02	10.5	16.91	1	16.95	16.85	9.5	337	2.81%
2023/08/01	4.4	17.09	4.1	17.02	17.10	0.3	333	0.10%
2023/07/31	7	17.02	3	17.03	16.95	4	331	1.20%
2023/07/28	4.8	17.17	2.9	17.16	17.05	1.9	332	0.58%
2023/07/27	5.2	17.17	2	17.23	17.20	3.2	333	0.97%
2023/07/26	1.2	16.86	5.1	16.84	17.10	-3.9	351	-1.11%
2023/07/25	10	16.59	4.6	16.71	16.75	5.4	348	1.56%
2023/07/24	8.2	16.60	11.9	16.52	16.55	-3.7	350	-1.06%
2023/07/21	11.2	16.88	8.1	16.88	16.80	3.2	351	0.90%
2023/07/20	8.2	16.77	7.1	16.88	16.90	1.1	357	0.30%
2023/07/19	12.8	16.79	1.8	16.83	16.75	10.9	358	3.05%
2023/07/18	20.2	16.82	1.9	16.88	16.70	18.3	365	5.02%
2023/07/17	7.7	17.04	2.3	16.95	17.05	5.4	363	1.49%
2023/07/14	23.5	17.30	1	17.30	17.25	22.5	355	6.32%
2023/07/13	21.8	17.42	7	17.22	17.20	14.8	353	4.19%
2023/07/12	13.3	17.86	9.4	17.76	17.80	3.9	342	1.15%
2023/07/11	11.4	18.36	5.2	18.31	18.25	6.2	332	1.87%
2023/07/10	6.2	18.64	0.2	18.66	18.45	6	331	1.81%
2023/07/07	7.4	18.62	1	18.67	18.55	6.4	338	1.89%
2023/07/06	2.7	18.88	1	18.87	18.70	1.7	339	0.49%
2023/07/05	6.5	18.86	1	18.85	18.80	5.5	337	1.63%
2023/07/04	0.9	19.00	1.3	18.95	18.80	-0.4	338	-0.12%
2023/07/03	0.4	19.02	1	18.85	18.90	-0.6	341	-0.18%
2023/06/30	4.1	18.78	0	19.00	18.75	4	339	1.19%
2023/06/29	3.4	18.75	0.3	18.80	18.70	3.1	340	0.91%
2023/06/28	3.3	18.73	0.1	18.65	18.60	3.3	346	0.95%
2023/06/27	10.5	18.71	0	18.95	18.60	10.5	356	2.94%
2023/06/26	5.4	18.80	2	18.85	18.80	3.4	360	0.94%
2023/06/21	4	18.79	3	18.80	18.85	1	368	0.27%
2023/06/20	4.3	18.86	13	18.85	18.75	-8.7	370	-2.35%
2023/06/19	7.4	19.04	1	19.10	18.90	6.4	371	1.71%
2023/06/16	0.8	19.00	3.3	19.13	19.10	-2.5	374	-0.67%
2023/06/15	1.6	18.85	0	0.00	18.85	1.6	372	0.42%
2023/06/14	3	18.81	1.6	18.82	18.75	1.4	382	0.36%
2023/06/13	8.2	18.86	0.1	19.10	18.75	8.1	396	2.05%
2023/06/12	1.6	19.11	3	19.07	19.10	-1.4	391	-0.35%
2023/06/09	0.2	19.24	2	19.15	19.10	-1.8	400	-0.44%
2023/06/08	1.2	19.13	0	0.00	19.10	1.2	407	0.30%
2023/06/07	5.1	19.21	5	19.21	19.20	0.1	419	0.03%
2023/06/06	1.4	19.32	0	19.25	19.15	1.4	428	0.32%
2023/06/05	0.5	19.39	5	19.32	19.30	-4.5	435	-1.04%
2023/06/02	12	19.33	0.4	19.49	19.30	11.7	446	2.61%
2023/06/01	1.8	18.98	5	18.98	19.00	-3.2	454	-0.70%
2023/05/31	5	18.95	0	0.00	19.05	5	457	1.10%
2023/05/30	1.5	18.92	0.1	19.00	18.80	1.4	457	0.31%
2023/05/29	3.9	18.72	2	18.75	18.75	1.9	460	0.41%
2023/05/26	5.6	18.85	2	18.80	18.70	3.6	461	0.78%
2023/05/25	0.6	19.07	0	0.00	18.95	0.6	466	0.14%
2023/05/24	4.6	18.96	0	0.00	19.10	4.6	469	0.98%
2023/05/23	1.9	19.07	0	19.10	18.90	1.8	493	0.37%
2023/05/22	12.6	19.05	2.1	19.00	19.05	10.5	498	2.10%
2023/05/19	2.3	18.88	0	0.00	18.75	2.3	486	0.47%
2023/05/18	3.2	18.90	0.1	18.90	18.90	3.1	489	0.63%
2023/05/17	2.9	18.91	0.5	18.98	18.90	2.4	490	0.48%
2023/05/16	0.5	18.69	1	18.60	18.55	-0.5	487	-0.10%
2023/05/15	3.2	18.35	12	18.29	18.35	-8.8	490	-1.79%
2023/05/12	24.2	18.47	49.9	18.43	18.35	-25.7	495	-5.20%
2023/05/11	24.2	18.47	49.9	18.43	18.25	-25.7	494	-5.20%
2023/05/10	2.1	19.00	1.1	18.93	18.95	0.9	483	0.19%
2023/05/09	1.7	19.16	2	19.10	19.00	-0.3	488	-0.05%
2023/05/08	0.8	19.29	5	19.17	19.15	-4.2	488	-0.87%
2023/05/05	4.2	19.29	1	19.35	19.15	3.2	489	0.64%
2023/05/04	0.8	19.39	0	19.30	19.30	0.8	497	0.17%
2023/05/03	1.1	19.45	0	19.40	19.25	1.1	499	0.22%
2023/05/02	5.6	19.46	5.2	19.52	19.50	0.4	503	0.08%
2023/04/28	4.3	19.09	1	19.10	18.95	3.3	487	0.68%
2023/04/27	9.5	19.01	1.1	18.97	18.95	8.5	488	1.73%
2023/04/26	7.2	18.88	26	18.78	18.95	-18.8	483	-3.88%
2023/04/25	12.3	19.12	5.4	19.17	19.00	6.8	481	1.42%
2023/04/24	4.3	19.40	0	0.00	19.35	4.3	475	0.90%
2023/04/21	7.8	19.51	4	19.50	19.35	3.8	475	0.79%
2023/04/20	11	19.71	1	19.80	19.60	10	472	2.12%
2023/04/19	3.8	19.96	1	19.90	19.90	2.8	469	0.59%
2023/04/18	2.4	19.99	6.1	20.02	19.95	-3.7	469	-0.78%
2023/04/17	9.7	19.98	0.4	20.06	19.95	9.3	469	1.98%
2023/04/14	2.1	20.08	5	20.11	20.10	-2.9	474	-0.61%
2023/04/13	4.3	20.12	0.6	20.20	20.05	3.7	482	0.77%
2023/04/12	3.2	20.15	9.8	20.16	20.25	-6.7	481	-1.39%
2023/04/11	0.2	19.91	1.5	20.07	20.00	-1.3	474	-0.28%
2023/04/10	0.8	19.98	1.7	19.98	20.00	-0.9	476	-0.19%
2023/04/07	2.9	19.96	0.3	20.20	19.90	2.6	478	0.55%
2023/04/06	10.7	19.96	3	19.90	19.95	7.7	478	1.60%
2023/03/31	5.4	19.76	2	19.75	19.75	3.4	476	0.71%
2023/03/30	9.9	19.77	0.6	19.89	19.75	9.3	480	1.93%
2023/03/29	5.1	19.71	0.5	19.86	19.70	4.6	483	0.96%
2023/03/28	7.1	19.84	2.5	19.87	19.75	4.5	493	0.92%
2023/03/27	3.1	19.88	5	20.05	20.00	-2	503	-0.39%
2023/03/24	5	20.03	50	20.00	20.00	-45	510	-8.83%
2023/03/23	6.5	20.12	1.6	20.14	20.10	4.8	515	0.94%
2023/03/22	58.3	20.19	0.7	20.30	20.15	57.6	530	10.84%
2023/03/21	5	20.14	17.1	20.13	20.20	-12.1	584	-2.07%
2023/03/20	2.8	19.87	6	19.78	19.90	-3.2	583	-0.55%
2023/03/17	29.9	19.77	9	19.78	19.70	20.9	587	3.55%
2023/03/16	64.5	19.94	3.8	20.09	19.80	60.7	578	10.48%
2023/03/15	1.4	20.21	7	20.19	20.10	-5.6	575	-0.98%
2023/03/14	9.6	20.07	2	20.22	20.10	7.6	581	1.30%
2023/03/13	3.7	20.23	3	20.13	20.35	0.7	589	0.11%
2023/03/10	15.2	20.51	0	0.00	20.40	15.2	594	2.55%
2023/03/09	6.4	20.93	2	20.93	20.95	4.4	622	0.71%
2023/03/08	4.2	20.99	8	20.99	21.10	-3.8	664	-0.57%
2023/03/07	9.2	21.07	4.6	21.03	21.15	4.6	701	0.65%
2023/03/06	5	20.82	14.1	20.84	20.90	-9.1	692	-1.31%
2023/03/03	2.2	20.51	4	20.51	20.50	-1.8	688	-0.26%
2023/03/02	2.2	20.41	0	0.00	20.40	2.2	697	0.31%
2023/03/01	10.2	20.41	0.1	20.70	20.40	10.1	701	1.44%
2023/02/24	1.1	20.51	1	20.60	20.60	0.1	706	0.01%
2023/02/23	2.2	20.68	4	20.78	20.65	-1.9	713	-0.26%
2023/02/22	1.3	20.49	4	20.45	20.70	-2.7	726	-0.38%
2023/02/21	17.4	20.80	27.3	20.75	20.80	-9.9	736	-1.35%
2023/02/20	5.3	20.43	7	20.46	20.45	-1.7	729	-0.24%
2023/02/17	0.2	20.26	1	20.25	20.25	-0.8	749	-0.10%
2023/02/16	4.9	20.26	0	0.00	20.20	4.9	790	0.62%
2023/02/15	0.9	20.35	3	20.25	20.10	-2.1	854	-0.24%
2023/02/14	1.8	20.24	17	20.16	20.10	-15.2	883	-1.72%
2023/02/13	5.4	20.03	16	20.08	20.10	-10.6	958	-1.11%
2023/02/10	12	20.28	1	20.30	20.30	11	967	1.13%
2023/02/09	6.5	20.48	4	20.48	20.45	2.5	984	0.25%
2023/02/08	2.6	20.54	4.3	20.55	20.50	-1.7	1,017	-0.17%
2023/02/07	19.2	20.43	3.7	20.58	20.45	15.5	1,043	1.49%
2023/02/06	1	20.70	0.6	20.72	20.60	0.5	1,093	0.04%
2023/02/03	8.1	20.76	0	0.00	20.75	8.1	1,116	0.72%
2023/02/02	5.5	20.80	0.1	20.87	20.80	5.4	1,120	0.48%
2023/02/01	2	20.55	0	0.00	20.65	2	1,132	0.18%
2023/01/31	3.1	20.31	8	20.41	20.55	-4.9	1,160	-0.42%
2023/01/30	10.3	20.14	1	20.15	20.10	9.3	1,178	0.79%
2023/01/17	5.8	20.12	0	0.00	20.05	5.8	1,202	0.48%
2023/01/16	3.3	20.13	0	0.00	20.15	3.3	1,241	0.26%
2023/01/13	5.2	20.22	1	20.16	20.20	4.2	1,297	0.32%
2023/01/12	6.1	20.35	0	0.00	20.40	6.1	1,310	0.47%
2023/01/11	5	20.52	0.1	20.83	20.50	5	1,329	0.37%
2023/01/10	2.3	20.55	12	20.84	20.65	-9.7	1,353	-0.72%
2023/01/09	2.1	20.48	0.3	20.55	20.55	1.8	1,384	0.13%
2023/01/06	1.3	20.65	1	20.50	20.45	0.3	1,411	0.02%
2023/01/05	0.3	20.81	1	20.80	20.60	-0.7	1,453	-0.05%
2023/01/04	4.2	20.75	3.8	20.75	20.75	0.4	1,481	0.03%
2023/01/03	0	20.23	2.2	20.48	20.60	-2.2	1,491	-0.15%
2022/12/30	5	20.27	0	0.00	20.15	5	1,501	0.34%
2022/12/29	0.7	20.33	3	20.15	20.20	-2.3	1,551	-0.15%
2022/12/28	1.3	20.26	2.1	20.26	20.10	-0.8	1,592	-0.05%
2022/12/27	0.2	20.32	5	20.25	20.15	-4.8	1,638	-0.30%
2022/12/26	0.2	20.32	0	0.00	20.10	0.2	1,663	0.01%
2022/12/23	3.9	19.99	0.1	20.30	20.15	3.8	1,693	0.23%
2022/12/22	1.7	20.29	3.9	20.23	20.20	-2.2	1,714	-0.13%
2022/12/21	9.9	20.11	5.5	20.14	20.10	4.4	1,761	0.25%
2022/12/20	33.4	20.01	0	0.00	19.90	33.4	1,823	1.83%
2022/12/19	11.6	20.16	3	20.27	20.05	8.6	1,860	0.46%
2022/12/16	12.4	20.59	3	20.60	20.55	9.4	1,911	0.49%
2022/12/15	6.4	20.93	0.3	21.05	20.90	6	1,973	0.31%
2022/12/14	23.1	20.96	16	20.98	21.05	7.1	1,980	0.36%
2022/12/13	40.6	21.04	20	21.04	20.95	20.6	1,978	1.04%
2022/12/09	2	22.70	0	0.00	22.70	2	2,017	0.10%
2022/12/08	4	22.54	13	22.57	22.60	-9	2,089	-0.43%
2022/12/07	8.6	22.62	5	22.77	22.50	3.6	2,146	0.17%
2022/12/06	8.1	23.33	1	23.15	23.00	7.1	2,222	0.32%
2022/12/05	5.1	23.67	2	23.60	23.55	3.1	2,260	0.13%
2022/12/02	4	23.80	0	23.80	23.80	4	2,254	0.18%
2022/12/01	10	23.68	14	23.78	23.70	-4	2,261	-0.18%
2022/11/30	5	23.56	11	23.58	23.50	-6	2,264	-0.26%
2022/11/29	9	23.13	12	23.20	23.30	-3	2,251	-0.13%
2022/11/28	3	22.48	0	22.45	22.55	3	2,270	0.13%
2022/11/25	4	22.80	0	22.85	22.55	4	2,287	0.17%
2022/11/24	3	22.75	2	22.90	22.95	1	2,297	0.04%
2022/11/22	2	22.55	4	22.58	22.50	-2	2,313	-0.09%
2022/11/21	0	0.00	9	22.79	22.70	-9	2,349	-0.38%
2022/11/18	23.5	23.10	16	22.89	22.85	7.5	2,376	0.32%
2022/11/17	0	23.09	11	23.10	23.15	-11	2,375	-0.46%
2022/11/16	5.1	23.19	7	23.19	22.90	-1.9	2,373	-0.08%
2022/11/15	6	23.15	24	23.13	23.30	-18	2,394	-0.75%
2022/11/14	14	22.46	8	22.80	23.00	6	2,407	0.25%
2022/11/11	32.2	23.13	30	23.07	22.70	2.2	2,397	0.09%
2022/11/10	10	23.58	24.1	23.57	23.45	-14.1	2,376	-0.59%
2022/11/09	32.4	23.52	29.1	23.30	23.45	3.4	2,376	0.14%
2022/11/08	0.6	22.50	5	22.73	22.40	-4.4	2,337	-0.19%
2022/11/07	9.1	22.76	5	23.00	22.55	4.1	2,346	0.17%
2022/11/04	15	22.76	8	22.89	22.70	7	2,377	0.29%
2022/11/03	7	22.56	0	0.00	22.75	7	2,409	0.29%
2022/11/02	8	22.67	30	22.48	22.55	-22	2,446	-0.90%
2022/11/01	4	22.05	19	22.12	22.25	-15	2,436	-0.62%
2022/10/31	4	21.69	1	21.75	21.60	3	2,429	0.12%
2022/10/28	6	21.42	0	0.00	21.40	6	2,434	0.25%
2022/10/27	0	0.00	12.3	21.76	22.05	-12.3	2,433	-0.50%
2022/10/26	12	20.96	10	21.39	20.80	2	2,415	0.08%
2022/10/25	14	21.81	9	21.78	21.55	5	2,403	0.21%
2022/10/24	2	22.20	12	22.16	21.90	-10	2,398	-0.42%
2022/10/21	35	21.82	17	21.76	21.65	18	2,398	0.75%
2022/10/20	12	21.79	2	21.80	21.95	10	2,351	0.43%
2022/10/19	3	22.50	7	22.73	22.25	-4	2,349	-0.17%
2022/10/18	6	22.60	8	22.53	22.50	-2	2,337	-0.09%
2022/10/17	8.1	22.07	3	21.80	22.20	5.1	2,329	0.22%
2022/10/14	13.1	21.96	8	21.80	22.05	5	2,332	0.22%
2022/10/13	18.3	21.28	4	21.10	20.70	14.3	2,398	0.60%
2022/10/12	9	22.28	8	22.47	22.30	1	2,441	0.04%
2022/10/11	10.1	22.57	2	22.45	22.35	8.1	2,430	0.33%
2022/10/07	10	23.75	4.1	23.87	23.60	5.9	2,439	0.24%
2022/10/06	3	24.15	21	23.91	24.00	-18	2,532	-0.71%
2022/10/05	6.1	23.67	16	23.81	23.35	-9.9	2,553	-0.39%
2022/10/04	8	22.94	14	22.94	23.30	-6	2,556	-0.23%
2022/10/03	3	22.10	9	22.15	22.00	-6	2,513	-0.24%
2022/09/30	4	21.73	2	21.50	22.30	2	2,494	0.08%
2022/09/29	8.1	22.44	9.1	22.34	22.35	-0.9	2,472	-0.04%
2022/09/28	33.3	22.55	33	22.06	21.70	0.3	2,458	0.01%
2022/09/27	37	22.76	20	22.71	23.60	17	2,418	0.70%
2022/09/26	29.4	23.88	37	23.57	23.30	-7.6	2,369	-0.32%
2022/09/23	36	25.40	25.1	25.29	25.15	10.9	2,337	0.47%
2022/09/22	42	24.59	40	24.97	25.35	2	2,283	0.09%
2022/09/21	7	24.40	6	24.15	24.10	1	2,228	0.05%
2022/09/20	3.1	24.60	5	24.59	24.55	-1.9	2,287	-0.08%
2022/09/19	4.5	25.38	11	25.40	25.15	-6.5	2,343	-0.28%
2022/09/16	46.8	25.89	42.6	25.85	25.40	4.3	2,323	0.18%
2022/09/15	14.2	26.05	15.3	25.97	26.10	-1.1	2,276	-0.05%
2022/09/14	26	25.43	54	25.46	25.75	-28	2,203	-1.27%
2022/09/13	52.1	24.98	25	25.18	25.35	27.1	2,153	1.26%
2022/09/12	15	25.53	38	25.43	25.80	-23	2,076	-1.11%
2022/09/08	21	24.01	4	24.05	24.40	17	2,044	0.83%
2022/09/07	15.2	23.73	6	23.94	23.65	9.2	2,063	0.45%
2022/09/06	30.2	24.54	14.2	24.28	24.25	16	2,044	0.78%
2022/09/05	16	25.77	8	26.18	25.40	8	2,007	0.40%
2022/09/02	13.3	26.10	16.4	26.09	25.95	-3.2	1,971	-0.16%
2022/09/01	11.5	25.30	2	25.30	25.20	9.5	1,909	0.50%
2022/08/31	1	26.15	2.2	25.88	25.80	-1.2	1,892	-0.06%
2022/08/30	2.4	25.78	13	25.74	25.65	-10.6	1,873	-0.57%
2022/08/29	3.1	24.82	5	25.03	25.20	-1.9	1,861	-0.10%
2022/08/26	22.1	25.76	5.1	25.83	25.60	17	1,849	0.92%
2022/08/25	12	25.32	11	25.43	25.50	1	1,808	0.06%
2022/08/24	13.1	24.88	17	24.80	24.90	-3.9	1,773	-0.22%
2022/08/23	3	24.58	3	24.52	24.65	0	1,757	0.00%
2022/08/22	8.1	24.66	8.1	24.62	24.45	0	1,766	0.00%
2022/08/19	20.5	25.31	23	25.20	25.10	-2.5	1,730	-0.14%
2022/08/18	17.1	25.58	17.9	25.65	25.65	-0.8	1,697	-0.05%
2022/08/17	4	25.25	24	25.34	25.15	-20	1,668	-1.20%
2022/08/16	6	24.97	41.1	25.01	24.75	-35.1	1,631	-2.15%
2022/08/15	11	24.79	34	24.85	24.70	-23	1,615	-1.42%
2022/08/12	17	24.18	15	24.40	24.45	2	1,582	0.13%
2022/08/11	18	24.54	34.1	24.62	24.35	-16.1	1,562	-1.03%
2022/08/10	56.3	24.23	84.1	24.27	24.00	-27.8	1,513	-1.84%
2022/08/09	74.1	24.34	37.5	24.68	24.90	36.6	1,453	2.52%
2022/08/08	32.3	23.61	39	23.68	23.90	-6.7	1,389	-0.48%
2022/08/05	3	23.00	21	22.74	23.10	-18	1,351	-1.33%
2022/08/04	9.1	21.78	1	21.70	22.05	8.1	1,369	0.59%
2022/08/03	19.2	22.27	12	22.14	22.05	7.2	1,363	0.52%
2022/08/02	12.1	22.84	13	22.79	22.70	-0.9	1,349	-0.06%
2022/08/01	7	23.24	1	23.30	23.25	6	1,340	0.45%
2022/07/29	18.1	23.08	7	23.06	22.95	11	1,328	0.83%
2022/07/28	28.6	23.48	4	23.15	22.65	24.6	1,307	1.88%
2022/07/27	0	0.00	3	23.58	23.50	-3	1,266	-0.24%
2022/07/26	4.2	23.35	0	24.05	23.30	4.2	1,258	0.33%
2022/07/25	1	23.85	3	23.88	23.95	-2	1,249	-0.16%
2022/07/22	8.1	24.22	13	24.02	24.00	-5	1,244	-0.40%
2022/07/21	14.1	24.11	18	24.22	24.25	-4	1,239	-0.32%
2022/07/20	46	24.57	68	24.65	24.40	-22	1,203	-1.83%
2022/07/19	34	23.88	51	23.81	23.90	-17	1,107	-1.53%
2022/07/18	12	22.81	26	22.83	23.00	-14	1,023	-1.37%
2022/07/15	10	22.49	6	22.47	22.60	4	1,024	0.39%
2022/07/14	98	23.14	71.2	23.22	22.85	26.8	1,000	2.68%
2022/07/13	17	22.59	45	22.77	23.25	-28	886	-3.16%
2022/07/12	92.2	22.03	84	22.35	21.15	8.2	815	1.00%
2022/07/11	0	0.00	2	21.63	21.60	-2	772	-0.26%
2022/07/08	3	21.52	3	21.60	21.35	0	766	0.00%
2022/07/07	2	20.80	0	0.00	21.25	2	762	0.26%
2022/07/06	4	20.96	4	20.83	20.80	0	757	0.00%
2022/07/05	0	0.00	3	21.22	21.40	-3	758	-0.40%
2022/07/04	15	21.26	15.1	21.08	20.80	-0.1	749	-0.01%
2022/07/01	36.1	21.40	17	22.05	21.25	19.1	750	2.54%
2022/06/30	6.2	22.95	17	22.69	22.35	-10.9	733	-1.48%
2022/06/29	10.1	23.34	11	23.40	23.35	-0.9	719	-0.13%
2022/06/28	80.1	23.81	75	23.85	23.85	5.1	702	0.73%
2022/06/27	47	23.45	93.6	23.51	23.70	-46.6	624	-7.46%
2022/06/24	0	0.00	4.6	21.66	21.55	-4.6	554	-0.84%
2022/06/23	26	21.00	0.1	21.50	20.65	25.9	544	4.76%
2022/06/22	0	0.00	4.5	21.20	21.20	-4.5	529	-0.85%
2022/06/21	0	0.00	0.3	21.80	22.00	-0.3	526	-0.06%
2022/06/20	18.3	22.26	11	21.45	21.40	7.3	518	1.40%
2022/06/17	15.1	22.67	16	22.65	22.85	-0.9	509	-0.18%
2022/06/16	0	0.00	18.5	23.44	23.05	-18.5	500	-3.70%
2022/06/15	0	0.00	1.5	22.43	22.55	-1.5	477	-0.31%
2022/06/14	27.1	22.05	0	0.00	22.35	27.1	480	5.63%
2022/06/13	0	0.00	0.4	22.66	22.75	-0.4	481	-0.09%
2022/06/10	0	23.50	2.1	23.00	23.00	-2	483	-0.42%
2022/06/09	0	0.00	2	23.05	23.10	-2	486	-0.41%
2022/06/08	1	23.30	0	0.00	23.10	1	485	0.21%
2022/06/07	4	23.47	1	23.20	23.20	3	493	0.61%
2022/06/06	0	23.10	0	0.00	23.20	0	492	0.00%
2022/06/02	2.1	23.15	0	0.00	23.10	2.1	504	0.42%
2022/06/01	10.1	23.15	3	23.25	23.05	7	513	1.37%
2022/05/31	0.2	23.19	7.1	23.15	23.10	-6.9	515	-1.34%
2022/05/30	25.1	23.37	11.2	23.45	23.15	13.9	518	2.68%
2022/05/27	0	0.00	1.2	22.40	22.40	-1.2	499	-0.23%
2022/05/26	0	0.00	0.1	22.50	22.05	-0.1	503	-0.02%
2022/05/25	0.1	22.45	0	0.00	22.45	0.1	508	0.01%
2022/05/24	6.6	23.19	4	22.59	22.65	2.6	522	0.49%
2022/05/23	4	22.59	35	22.79	22.85	-31	518	-5.98%
2022/05/20	9	22.01	4	22.06	21.90	5	512	0.98%
2022/05/19	4.1	21.43	2	21.48	21.75	2.1	512	0.40%
2022/05/18	0	0.00	3	22.12	22.00	-3	514	-0.58%
2022/05/17	1	21.35	3	21.53	21.75	-2	515	-0.39%
2022/05/16	1	20.95	4	20.95	20.95	-3	517	-0.58%
2022/05/13	1	20.90	6	20.99	20.90	-5	522	-0.96%
2022/05/12	11	21.30	9	21.20	20.65	2	522	0.38%
2022/05/11	2.1	20.39	2.2	20.15	20.05	-0.1	494	-0.02%
2022/05/10	5.1	20.06	2	20.78	20.70	3.1	497	0.61%
2022/05/09	15.2	21.11	2.6	21.13	21.10	12.6	500	2.52%
2022/05/06	5.1	22.25	0	22.32	22.20	5.1	501	1.01%
2022/05/05	4	22.26	1	22.25	22.65	3	507	0.59%
2022/05/04	1.1	21.76	1	21.95	21.95	0.1	507	0.02%
2022/05/03	1	21.50	1	21.60	21.65	0	516	0.00%
2022/04/29	5.4	21.65	2	21.73	21.45	3.4	532	0.65%
2022/04/28	1	21.46	1	21.75	21.60	0	553	0.00%
2022/04/27	8.2	21.68	8	21.64	21.65	0.2	555	0.04%
2022/04/26	0	0.00	4	23.15	22.75	-4	561	-0.71%
2022/04/25	2.2	22.69	0.1	23.00	22.70	2.1	585	0.36%
2022/04/22	0	23.85	10.5	23.69	23.60	-10.5	602	-1.74%
2022/04/21	17.1	24.28	16.2	24.08	23.95	0.9	626	0.15%
2022/04/20	1.2	22.98	3.1	22.97	23.10	-1.9	647	-0.30%
2022/04/19	1.1	22.89	4	22.69	22.50	-2.9	658	-0.45%
2022/04/18	1.4	22.55	0	23.00	22.50	1.3	725	0.18%
2022/04/15	2.1	22.81	7	22.82	22.80	-4.9	740	-0.66%
2022/04/14	2.2	23.18	5	23.31	23.15	-2.8	760	-0.37%
2022/04/13	2	23.18	1	23.25	23.30	1	771	0.13%
2022/04/12	2	23.15	3	22.97	23.00	-1	775	-0.13%
2022/04/11	2.3	22.52	2.2	22.48	22.40	0.1	780	0.01%
2022/04/08	3.5	22.91	1.3	22.85	23.15	2.2	778	0.29%
2022/04/07	37.6	22.80	10	22.93	22.50	27.6	783	3.52%
2022/04/06	2.1	23.50	0	0.00	23.45	2.1	775	0.27%
2022/04/01	11	23.70	4	23.74	23.85	7	779	0.90%
2022/03/31	1.1	23.91	1.1	24.00	24.05	0	791	0.00%
2022/03/30	4.2	23.96	2.5	24.05	24.05	1.7	805	0.21%
2022/03/29	3.1	23.84	0	0.00	23.75	3.1	813	0.37%
2022/03/28	5.1	23.93	3	23.88	24.00	2.1	819	0.26%
2022/03/25	1.1	24.40	3.3	24.46	24.20	-2.2	824	-0.27%
2022/03/24	8.1	24.48	4	24.51	24.45	4.1	833	0.50%
2022/03/23	2.1	24.60	2.1	24.56	24.65	0	863	0.00%
2022/03/22	3	24.68	1	24.80	24.60	2	908	0.22%
2022/03/21	3	24.87	7	24.81	24.65	-4	966	-0.41%
2022/03/18	11	24.06	3.2	24.11	24.40	7.9	983	0.80%
2022/03/17	1	23.76	9	23.81	23.95	-8	1,029	-0.77%
2022/03/16	5	23.16	5	23.19	23.10	0	1,115	0.00%
2022/03/15	2.5	23.27	10	23.30	23.25	-7.5	1,150	-0.66%
2022/03/14	2.6	23.80	2	23.85	23.85	0.6	1,157	0.05%
2022/03/11	5.1	23.88	3	23.90	23.90	2.1	1,174	0.18%
2022/03/10	3.2	24.00	42	24.05	23.90	-38.8	1,227	-3.17%
2022/03/09	5.1	23.29	0	23.70	23.20	5	1,239	0.41%
2022/03/08	32.3	22.87	7	23.03	22.80	25.3	1,253	2.02%
2022/03/07	12	23.89	5	23.87	23.85	7	1,255	0.56%
2022/03/04	8	24.88	1	24.85	24.90	7	1,268	0.55%
2022/03/03	4	25.15	1	25.15	25.15	3	1,288	0.23%
2022/03/02	1	25.17	10	25.15	25.40	-9	1,302	-0.69%
2022/03/01	1	25.45	1	25.15	25.40	0	1,309	0.00%
2022/02/25	7	24.64	9	24.58	24.80	-2	1,318	-0.15%
2022/02/24	20.5	24.97	5	24.79	24.60	15.5	1,329	1.17%
2022/02/23	10	25.57	6.1	25.68	25.55	3.9	1,343	0.29%
2022/02/22	5.1	25.54	1	25.50	25.60	4.1	1,394	0.29%
2022/02/21	3.2	25.90	2.1	26.01	26.10	1.1	1,507	0.07%
2022/02/18	7	25.85	0.1	25.90	25.90	6.9	1,578	0.44%
2022/02/17	3	25.95	2	26.03	26.00	1	1,615	0.06%
2022/02/16	10	25.99	1	26.10	25.95	9	1,685	0.54%
2022/02/15	4.1	26.01	7	25.99	25.90	-2.9	1,783	-0.16%
2022/02/14	9.6	25.93	2	25.85	26.05	7.6	1,963	0.39%
2022/02/11	24	26.44	22	26.65	26.65	2	2,034	0.10%
2022/02/10	3.2	26.82	1	26.85	27.00	2.2	2,063	0.10%
2022/02/09	0.2	26.80	6	26.86	26.80	-5.8	2,084	-0.28%
2022/02/08	2.1	26.72	5	26.48	26.75	-2.9	2,129	-0.14%
2022/02/07	1.1	26.07	8	26.17	26.05	-6.9	2,264	-0.31%
2022/01/26	1	25.60	20	25.63	25.60	-19	2,277	-0.83%
2022/01/25	15.1	25.49	3.3	25.75	25.40	11.8	2,293	0.52%
2022/01/24	8.3	26.17	6	25.98	25.90	2.3	2,299	0.10%
2022/01/21	27.2	25.89	7	25.90	25.75	20.2	2,291	0.88%
2022/01/20	7.3	26.45	4	26.44	26.50	3.3	2,277	0.14%
2022/01/19	14	26.53	3	26.58	26.45	11	2,287	0.48%
2022/01/18	19.3	27.35	18	27.32	27.10	1.3	2,290	0.06%
2022/01/17	11	27.20	16.3	27.50	27.60	-5.3	2,271	-0.23%
2022/01/14	4.2	27.07	21	27.30	27.10	-16.8	2,263	-0.74%
2022/01/13	13	27.61	48.4	27.66	27.80	-35.4	2,248	-1.57%
2022/01/12	16	26.97	5	27.08	26.90	11	2,222	0.50%
2022/01/11	30.1	27.52	35.1	27.76	27.10	-5	2,217	-0.23%
2022/01/10	3	26.45	30	26.64	27.00	-27	2,164	-1.25%
2022/01/07	19.8	26.33	3	26.28	26.20	16.8	2,157	0.78%
2022/01/06	12.1	26.70	9	26.80	26.85	3	2,153	0.14%
2022/01/05	12.1	26.91	1	27.00	26.85	11.1	2,182	0.51%
2022/01/04	7	26.99	7.1	27.05	27.05	0	2,189	0.00%
2022/01/03	23.2	27.09	4	27.06	27.05	19.2	2,190	0.87%
2021/12/30	11.1	27.25	8	27.23	27.25	3.1	2,200	0.14%
2021/12/29	8.3	27.30	6.1	27.32	27.30	2.3	2,215	0.10%
2021/12/28	5	27.42	12.1	27.50	27.30	-7.1	2,237	-0.32%
2021/12/27	7	27.44	7	27.56	27.50	0	2,299	0.00%
2021/12/24	7.2	27.12	7.3	27.02	26.95	-0.1	2,334	0.00%
2021/12/23	4.1	27.31	2	27.53	27.20	2.1	2,345	0.09%
2021/12/22	6.3	27.32	5	27.46	27.15	1.3	2,387	0.05%
2021/12/21	3	27.07	9	27.19	27.20	-6	2,429	-0.25%
2021/12/20	10	27.03	9	27.02	26.95	1	2,525	0.04%
2021/12/17	23.3	27.36	26	27.41	27.20	-2.7	2,847	-0.10%
2021/12/16	48.9	28.34	75	28.24	27.95	-26.1	2,845	-0.92%
2021/12/15	42	28.62	74.5	28.30	28.55	-32.5	2,849	-1.14%
2021/12/14	46.3	27.81	11.5	27.77	27.75	34.9	2,810	1.24%
2021/12/13	40.4	28.50	23	28.42	28.45	17.4	2,805	0.62%
2021/12/10	80.3	28.25	58.2	28.16	28.15	22.1	2,782	0.80%
2021/12/09	23	27.39	24	27.46	27.45	-1	2,715	-0.04%
2021/12/08	7.2	26.79	1	26.75	26.70	6.2	2,714	0.23%
2021/12/07	16	26.96	15	26.82	26.80	1	2,718	0.04%
2021/12/06	30	27.53	29	27.72	27.10	1	2,713	0.04%
2021/12/03	2	26.88	5	27.08	27.45	-3	2,682	-0.11%
2021/12/02	25.4	26.84	7	26.82	26.60	18.4	2,685	0.68%
2021/12/01	2	27.52	7	27.58	27.30	-5	2,716	-0.18%
2021/11/30	13	27.24	4	27.15	27.60	9	2,851	0.32%
2021/11/29	14.2	26.87	15	26.10	26.60	-0.8	2,945	-0.03%
2021/11/26	2.7	26.97	14	26.93	26.95	-11.3	2,943	-0.38%
2021/11/25	5	27.48	4	27.48	27.50	1	2,943	0.03%
2021/11/24	2	27.40	19.1	27.26	27.50	-17.1	2,958	-0.58%
2021/11/23	10.1	27.46	44.2	27.44	27.30	-34.1	2,958	-1.15%
2021/11/22	15	27.53	11	27.60	27.45	4	2,954	0.14%
2021/11/19	38.4	28.41	16.2	28.50	28.00	22.2	2,954	0.75%
2021/11/18	45.1	29.11	100.3	29.00	28.95	-55.2	2,955	-1.87%
2021/11/17	35.2	28.41	74.3	28.52	28.50	-39	2,862	-1.36%
2021/11/16	33.7	28.31	62.1	28.25	28.05	-28.4	2,828	-1.00%
2021/11/15	102.4	28.29	75	28.32	28.40	27.4	2,825	0.97%	大買/
2021/11/12	100.4	28.90	83.5	28.97	28.90	16.9	2,797	0.60%
2021/11/11	54.4	28.70	88.5	28.95	28.90	-34.1	2,729	-1.25%
2021/11/10	77.9	27.79	46.2	27.55	27.30	31.7	2,594	1.22%
2021/11/09	11.1	26.88	21.2	26.98	27.15	-10.1	2,566	-0.39%
2021/11/08	38.1	26.81	16.5	26.79	26.70	21.6	2,567	0.84%
2021/11/05	48.1	26.59	47	26.53	26.70	1.1	2,623	0.04%
2021/11/04	69.3	26.78	110.5	26.73	26.60	-41.2	2,617	-1.58%	大賣/
2021/11/03	11	24.85	4.5	24.92	25.15	6.5	2,558	0.25%
2021/11/02	19.6	24.98	5	25.27	24.65	14.6	2,600	0.56%
2021/11/01	26.1	25.34	10	25.38	25.30	16.1	2,676	0.60%
2021/10/29	2	25.02	20	24.91	25.05	-18	2,755	-0.65%
2021/10/28	2.3	25.33	5	25.38	25.10	-2.7	2,838	-0.09%
2021/10/27	9.1	25.27	11	25.26	25.30	-1.9	3,085	-0.06%
2021/10/26	15.7	25.12	17	25.19	24.85	-1.3	3,609	-0.04%
2021/10/25	3.3	24.46	18.2	24.62	24.70	-14.9	4,058	-0.37%
2021/10/22	7.1	24.51	1.3	24.42	24.30	5.8	4,261	0.14%
2021/10/21	14	24.60	10	24.69	24.65	4	4,677	0.09%
2021/10/20	6.2	24.27	7	24.35	24.65	-0.8	4,906	-0.02%
2021/10/19	3	24.38	11	24.53	24.50	-8	4,944	-0.16%
2021/10/18	7.6	23.95	17	24.01	24.10	-9.4	4,962	-0.19%
2021/10/15	23	24.33	13	24.28	24.35	10	4,993	0.20%
2021/10/14	3.1	23.87	4	23.86	23.95	-0.9	5,026	-0.02%
2021/10/13	27.2	23.81	2.1	24.39	23.50	25.1	5,041	0.50%
2021/10/12	7.1	24.55	0	0.00	24.65	7.1	5,056	0.14%
2021/10/08	5.2	25.37	12	25.22	25.10	-6.8	5,086	-0.13%
2021/10/07	6	25.38	15.1	25.47	25.50	-9.1	5,155	-0.18%
2021/10/06	24.1	25.04	7.2	24.86	24.70	16.9	5,235	0.32%
2021/10/05	4.1	24.71	24.2	24.10	25.25	-20.1	5,346	-0.38%
2021/10/04	50.3	24.84	45.1	25.08	24.50	5.2	5,403	0.10%
2021/10/01	17.7	26.57	16	26.85	26.00	1.7	5,492	0.03%
2021/09/30	24.1	27.58	19	27.45	27.80	5.1	5,794	0.09%
2021/09/29	23.7	27.60	16	27.74	27.50	7.7	5,894	0.13%
2021/09/28	21.4	28.70	25	28.64	28.55	-3.7	5,948	-0.06%
2021/09/27	50.2	29.00	53.2	29.15	29.35	-3	6,062	-0.05%
2021/09/24	245.7	29.13	180.2	29.34	29.05	65.4	6,338	1.03%	大買/大賣/
2021/09/23	12.4	27.23	13	27.28	27.25	-0.6	6,186	-0.01%
2021/09/22	45.2	27.27	30	27.22	26.70	15.2	6,446	0.24%
2021/09/17	25.1	27.06	20.1	27.17	27.50	5	6,646	0.07%
2021/09/16	9	27.49	9	27.51	27.50	0	6,710	0.00%
2021/09/15	11.2	27.57	5	27.89	27.35	6.2	6,789	0.09%
2021/09/14	7.2	27.54	6.5	27.68	27.60	0.7	6,779	0.01%
2021/09/13	14	27.78	19.5	27.82	27.80	-5.5	6,780	-0.08%
2021/09/10	7.9	26.94	18	26.91	26.90	-10.1	6,794	-0.15%
2021/09/09	0.1	26.33	16.3	26.20	26.55	-16.2	6,810	-0.24%
2021/09/08	31.1	25.91	9	25.73	25.60	22.1	6,822	0.32%
2021/09/07	5	26.51	4.3	26.53	26.35	0.7	6,904	0.01%
2021/09/06	15	27.30	27	27.09	26.60	-12	6,947	-0.17%
2021/09/03	88.1	28.95	63	28.83	28.30	25.1	6,955	0.36%
2021/09/02	61	28.19	74.2	28.19	29.00	-13.2	6,825	-0.19%
2021/09/01	23	27.32	41	27.62	27.30	-18	6,726	-0.27%
2021/08/31	10	26.89	5	27.16	27.20	5	6,726	0.07%
2021/08/30	5	27.05	9	27.42	27.15	-4	6,746	-0.06%
2021/08/27	0.2	26.90	5.4	26.93	26.75	-5.2	6,789	-0.08%
2021/08/26	10	26.90	13.2	26.80	26.65	-3.2	6,921	-0.05%
2021/08/25	27	26.84	12.5	26.94	27.00	14.5	6,956	0.21%
2021/08/24	26	26.34	27.2	26.59	26.90	-1.2	6,970	-0.02%
2021/08/23	5	25.20	14.1	25.06	25.35	-9.1	7,008	-0.13%
2021/08/20	20.6	23.82	24.6	24.48	24.50	-4.1	7,053	-0.06%
2021/08/19	49.6	24.82	27.1	24.81	24.30	22.5	7,052	0.32%
2021/08/18	33.1	24.63	45.1	24.27	25.65	-12	7,045	-0.17%
2021/08/17	31.2	25.05	26.2	24.94	24.20	5	7,052	0.07%
2021/08/16	36.2	25.56	102.6	25.44	25.10	-66.4	7,061	-0.94%	大賣/
2021/08/13	41.1	27.06	88.1	27.06	26.65	-47	7,062	-0.67%
2021/08/12	39.5	28.00	40.1	27.89	27.70	-0.6	7,041	-0.01%
2021/08/11	62.4	28.08	100.5	28.01	27.90	-38.2	7,059	-0.54%
2021/08/10	48.7	28.94	21.1	29.07	28.90	27.5	7,048	0.39%
2021/08/09	28.5	29.57	38.2	29.38	28.80	-9.7	7,067	-0.14%
2021/08/06	59.8	28.95	50	28.86	28.85	9.8	7,046	0.14%
2021/08/05	88	29.38	62.2	29.40	29.00	25.9	7,105	0.36%
2021/08/04	57	30.29	66.2	30.29	30.00	-9.2	7,101	-0.13%
2021/08/03	78.4	30.12	63	30.01	29.70	15.4	7,102	0.22%
2021/08/02	214.1	31.06	208.3	30.30	30.10	5.8	7,078	0.08%	大買/大賣/
2021/07/30	401.3	33.02	448.3	32.85	31.80	-47	6,887	-0.68%	大買/大賣/
2021/07/29	349.3	31.67	290.4	32.00	32.20	58.9	6,436	0.92%	大買/大賣/
2021/07/28	141.3	30.21	178.8	29.93	30.35	-37.5	6,065	-0.62%	大買/大賣/
2021/07/27	468.5	31.19	310.4	31.08	31.00	158.2	5,974	2.65%	大買/大賣/鉅額交易
2021/07/26	197.6	29.56	186.1	29.70	30.40	11.5	5,630	0.20%	大買/大賣/
2021/07/23	26	27.81	31.5	27.57	27.80	-5.5	5,594	-0.10%
2021/07/22	12.5	26.87	24	27.22	26.70	-11.6	5,747	-0.20%
2021/07/21	28.1	26.95	15.1	26.86	26.60	13	6,080	0.21%
2021/07/20	24	27.79	13	27.70	27.55	11	6,105	0.18%
2021/07/19	6.3	28.49	19.1	28.56	28.65	-12.9	6,102	-0.21%
2021/07/16	25.1	28.92	26	28.84	28.50	-1	6,134	-0.02%
2021/07/15	20.6	28.34	17	28.48	28.70	3.6	6,115	0.06%
2021/07/14	50.2	27.39	48.8	27.63	28.05	1.4	6,109	0.02%
2021/07/13	51.2	28.37	54.2	28.41	28.05	-3	6,119	-0.05%
2021/07/12	129.1	29.40	162.2	28.94	28.90	-33.1	6,101	-0.54%	大買/大賣/
2021/07/09	67.6	30.10	120.1	29.94	29.85	-52.5	6,035	-0.87%	大賣/
2021/07/08	151.6	30.71	127.4	30.89	30.40	24.2	6,033	0.40%	大買/大賣/
2021/07/07	294.5	31.10	248.9	30.77	30.50	45.7	5,982	0.76%	大買/大賣/
2021/07/06	64.8	29.87	94.9	29.83	29.90	-30.1	5,857	-0.51%
2021/07/05	70.4	29.49	119.2	29.54	29.30	-48.8	6,148	-0.79%	大賣/
2021/07/02	91	29.70	119.1	29.72	29.55	-28.1	6,175	-0.45%	大賣/
2021/07/01	297	29.78	207.6	29.72	29.85	89.4	6,254	1.43%	大買/大賣/
2021/06/30	125	28.44	132.3	28.44	28.80	-7.3	6,047	-0.12%	大買/大賣/
2021/06/29	183.3	28.34	105.1	28.01	27.20	78.2	6,318	1.24%	大買/大賣/
2021/06/28	95	27.25	119.6	27.57	28.30	-24.6	6,628	-0.37%	大賣/
2021/06/25	103.2	25.94	31	25.78	25.75	72.2	6,822	1.06%	大買/
2021/06/24	62	26.13	118.6	26.10	26.25	-56.5	7,012	-0.81%	大賣/
2021/06/23	7.2	24.86	10	24.87	24.70	-2.8	7,335	-0.04%
2021/06/22	5	24.71	45	24.61	24.70	-40	7,768	-0.51%
2021/06/21	62.3	24.74	46.2	24.76	24.40	16.1	8,317	0.19%
2021/06/18	22.1	25.83	9	25.97	25.60	13.1	8,420	0.15%
2021/06/17	10	25.99	6.1	25.97	26.15	3.9	8,408	0.05%
2021/06/16	87.4	26.61	64.1	26.17	25.85	23.3	8,407	0.28%
2021/06/15	21	26.02	36	25.92	26.45	-15	8,320	-0.18%
2021/06/11	32.1	25.34	19	25.42	25.05	13.1	8,272	0.16%
2021/06/10	5	24.89	3	25.05	24.95	2	8,261	0.02%
2021/06/09	2.1	24.83	3	25.08	24.75	-1	8,295	-0.01%
2021/06/08	16.1	25.31	14	25.40	25.15	2.1	8,330	0.02%
2021/06/07	10.2	25.55	22.1	25.14	25.55	-12	8,492	-0.14%
2021/06/04	70.3	25.90	8	25.91	25.60	62.3	8,543	0.73%
2021/06/03	83.2	26.92	55.1	27.40	26.75	28.2	8,651	0.33%
2021/06/02	16.1	25.83	17.7	25.72	25.75	-1.7	8,529	-0.02%
2021/06/01	29	26.04	32.1	25.99	26.40	-3.1	8,514	-0.04%
2021/05/31	77.6	25.93	40.4	26.06	25.85	37.2	8,491	0.44%
2021/05/28	66.1	25.39	55.4	25.52	25.55	10.7	8,410	0.13%
2021/05/27	25.2	24.66	13.1	25.00	24.35	12.1	8,353	0.14%
2021/05/26	10	25.04	10.1	25.01	25.10	-0.1	8,344	0.00%
2021/05/25	49.9	24.72	40.2	24.74	24.65	9.7	8,444	0.11%
2021/05/24	20.2	24.41	12	24.55	24.35	8.2	8,430	0.10%
2021/05/21	21.1	23.63	14	23.72	23.75	7.1	8,451	0.08%
2021/05/20	13.8	23.06	13.6	23.15	22.75	0.2	8,478	0.00%
2021/05/19	24.4	23.33	14	23.37	23.50	10.4	8,492	0.12%
2021/05/18	11.8	22.19	45.1	23.06	23.15	-33.4	8,457	-0.39%
2021/05/17	6.5	22.06	30.1	21.82	21.05	-23.6	8,409	-0.28%
2021/05/14	25.1	24.28	19.1	24.33	23.35	6	8,352	0.07%
2021/05/13	54.4	23.63	106.3	23.54	23.70	-51.9	8,308	-0.63%	大賣/
2021/05/12	16.5	23.56	42	23.76	22.95	-25.6	8,194	-0.31%
2021/05/11	44.1	26.30	44	26.55	25.50	0	8,109	0.00%
2021/05/10	61.2	27.91	14	27.91	27.90	47.2	8,023	0.59%
2021/05/07	31.2	28.07	44.1	28.40	28.55	-13	7,963	-0.16%
2021/05/06	42.4	28.57	39.5	28.57	27.65	2.9	7,903	0.04%
2021/05/05	29.3	29.35	45	28.81	28.60	-15.7	7,833	-0.20%
2021/05/04	26.2	26.88	75.2	27.46	27.05	-49	7,741	-0.63%
2021/05/03	29.2	29.69	33	29.72	29.30	-3.8	7,636	-0.05%
2021/04/29	86.6	29.63	104.4	29.80	30.75	-17.8	7,562	-0.23%	大賣/
2021/04/28	107.4	29.49	117	29.38	29.30	-9.6	7,377	-0.13%	大買/大賣/
2021/04/27	263.7	33.42	107.6	32.58	31.55	156.1	7,199	2.17%	大買/大賣/鉅額交易
2021/04/26	10	31.60	25	32.12	32.70	-15	6,846	-0.22%
2021/04/23	8	29.64	11.5	29.13	29.75	-3.5	6,801	-0.05%
2021/04/22	21.4	30.63	24	28.98	28.50	-2.6	6,805	-0.04%
2021/04/21	3.3	31.18	18.4	31.01	31.10	-15.1	6,755	-0.22%
2021/04/20	10	31.40	19.1	31.43	31.60	-9.1	6,736	-0.14%
2021/04/19	7.3	33.15	25.2	33.06	32.50	-17.9	6,724	-0.27%
2021/04/16	13.2	30.95	52.8	31.28	32.00	-39.6	6,663	-0.59%
2021/04/15	17	30.16	64.9	30.14	30.50	-47.9	6,628	-0.72%
2021/04/14	14	27.27	18	26.38	28.60	-4	6,632	-0.06%
2021/04/13	29	29.53	24.3	29.63	29.10	4.7	6,592	0.07%
2021/04/12	115.6	28.81	94.2	28.89	28.00	21.4	6,507	0.33%	大買/
2021/04/09	236.1	30.10	167	29.55	31.00	69.1	6,301	1.10%	大買/大賣/
2021/04/08	76.7	29.02	26.5	29.33	29.50	50.2	5,901	0.85%
2021/04/07	201.4	26.71	46	26.68	26.85	155.4	5,822	2.67%	大買/鉅額交易
2021/04/06	122	23.86	145.2	24.16	24.45	-23.2	5,596	-0.41%	大買/大賣/
2021/04/01	280.5	21.82	287.7	21.85	22.25	-7.2	5,446	-0.13%	大買/大賣/
2021/03/31	613.6	20.23	596.1	20.24	20.25	17.4	5,007	0.35%	大買/大賣/
2021/03/30	208.7	18.93	315.1	18.86	19.55	-106.4	4,458	-2.39%	大買/大賣/鉅額交易
2021/03/29	343.1	17.89	289.2	17.91	17.80	53.9	4,024	1.34%	大買/大賣/
2021/03/26	594.4	17.51	498.2	17.51	17.30	96.2	3,792	2.54%	大買/大賣/
2021/03/25	206.4	16.31	126.2	16.41	16.50	80.2	3,391	2.37%	大買/大賣/
2021/03/24	361	16.05	351.9	16.19	16.75	9.1	2,956	0.31%	大買/大賣/
2021/03/23	26	15.24	34.5	15.18	15.25	-8.5	2,400	-0.35%
2021/03/22	2.4	14.61	4	14.69	14.65	-1.6	2,273	-0.07%
2021/03/19	13	14.70	4	14.71	14.70	9	2,405	0.37%
2021/03/18	8	14.54	33	14.55	14.55	-25	2,401	-1.04%
2021/03/17	0.3	14.71	64	14.54	14.55	-63.8	2,409	-2.65%
2021/03/16	36	14.43	23	14.50	14.30	13	2,424	0.54%
2021/03/15	42	14.94	57	14.80	14.75	-15	2,395	-0.63%
2021/03/12	56.1	15.01	20.1	15.02	15.00	36	2,361	1.53%
2021/03/11	94.5	15.01	281.4	14.99	15.15	-186.9	2,360	-7.92%	大賣/鉅額交易
2021/03/10	233	14.81	61	14.82	15.00	172	2,205	7.80%	大買/鉅額交易
2021/03/09	50.2	14.80	34.6	14.90	14.95	15.6	2,154	0.72%
2021/03/08	14	14.50	6	14.35	14.40	8	2,070	0.39%
2021/03/05	3.2	14.40	13	14.43	14.30	-9.8	2,121	-0.46%
2021/03/04	5	14.25	0	0.00	14.20	5	2,160	0.23%
2021/03/03	1	14.35	2	14.30	14.20	-1	2,194	-0.05%
2021/03/02	7	14.20	10	14.13	14.20	-3	2,220	-0.14%
2021/02/26	5	14.10	8	14.20	14.20	-3	2,270	-0.13%
2021/02/25	21	14.62	21	14.47	14.25	0	2,295	0.00%
2021/02/24	6	14.39	5	14.31	14.10	1	2,194	0.04%
2021/02/23	5	14.20	6.9	14.32	14.10	-1.9	2,186	-0.09%
2021/02/22	51.3	14.20	68	14.14	14.25	-16.6	2,161	-0.77%
2021/02/19	5.3	13.89	20	13.53	14.30	-14.7	2,207	-0.67%
2021/02/18	34	13.36	14	13.36	13.35	20	2,229	0.90%
2021/02/17	1.1	13.06	10	13.16	13.10	-8.9	2,252	-0.40%
2021/02/05	7	12.86	12	12.92	12.95	-5	2,283	-0.22%
2021/02/04	3	12.80	0	0.00	12.90	3	2,388	0.13%
2021/02/03	2	12.75	2	12.78	12.70	0	2,505	0.00%
2021/02/01	0	12.55	0	0.00	12.45	0	2,922	0.00%
2021/01/29	0	0.00	39	12.58	12.55	-39	3,195	-1.22%
2021/01/28	0	12.70	7	12.70	12.60	-7	4,086	-0.17%
2021/01/27	8	12.89	13	12.96	12.85	-5	4,600	-0.11%
2021/01/26	2.4	12.76	1	12.65	12.60	1.4	5,003	0.03%
2021/01/25	24.1	12.98	2	13.03	12.90	22.1	5,112	0.43%
2021/01/22	12.3	12.75	14	12.76	12.65	-1.7	5,486	-0.03%
2021/01/21	28	12.61	2.2	12.85	12.60	25.8	5,582	0.46%
2021/01/20	3	13.07	12	12.93	12.75	-9	5,854	-0.15%
2021/01/19	1	13.35	10	13.39	13.45	-9	5,976	-0.15%
2021/01/18	35.3	13.24	51.4	13.29	13.30	-16.1	6,006	-0.27%
2021/01/15	24.7	13.69	12.1	13.45	13.40	12.6	6,041	0.21%
2021/01/14	3.7	13.95	1.2	14.06	13.95	2.5	6,151	0.04%
2021/01/13	0.2	13.95	7.3	14.09	14.05	-7.1	6,374	-0.11%
2021/01/12	21	14.05	77.1	13.90	13.90	-56	6,419	-0.87%
2021/01/11	48	13.89	12	13.95	13.85	36	6,416	0.56%
2021/01/08	46.1	14.17	9.1	14.47	14.10	37	6,412	0.58%
2021/01/07	23.1	14.62	22	14.60	14.60	1.1	6,405	0.02%
2021/01/06	18	14.20	36.1	14.37	14.25	-18.1	6,363	-0.28%
2021/01/05	12.1	14.29	2.2	14.29	14.20	9.9	6,405	0.16%
2021/01/04	2	14.13	1.2	14.18	14.15	0.8	6,397	0.01%
2020/12/31	1	14.20	3	14.20	14.25	-2	6,393	-0.03%
2020/12/30	6	14.29	32	14.27	14.20	-26	6,387	-0.41%
2020/12/29	22	13.89	7	13.96	13.95	15	6,348	0.24%
2020/12/28	19	13.86	3	13.92	13.85	16	6,350	0.25%
2020/12/25	5	13.95	2.1	14.03	13.95	2.9	6,337	0.05%
2020/12/24	6.2	14.36	7.4	14.30	14.05	-1.2	6,337	-0.02%
2020/12/23	2	14.00	1	14.00	14.00	1	6,313	0.02%
2020/12/22	1	14.35	16	14.16	14.00	-15	6,369	-0.24%
2020/12/21	2	13.90	6	13.89	13.90	-4	6,411	-0.06%
2020/12/18	6.3	14.04	25	14.25	14.00	-18.7	6,538	-0.29%
2020/12/17	16	14.17	2.1	14.15	14.10	13.9	6,596	0.21%
2020/12/16	11.1	14.35	29	14.43	14.50	-17.9	6,703	-0.27%
2020/12/15	87.1	14.67	334.4	14.56	14.40	-247.3	7,117	-3.47%	大賣/鉅額交易
2020/12/14	5	13.88	1	14.00	14.05	4	7,329	0.05%
2020/12/11	78	13.76	6	13.83	13.75	72	7,491	0.96%
2020/12/10	1.1	13.98	6	13.99	14.10	-4.9	7,484	-0.07%
2020/12/09	28	13.98	25	14.01	14.00	3	7,495	0.04%
2020/12/08	11	14.00	6.2	14.14	14.05	4.8	7,604	0.06%
2020/12/07	217.3	13.94	28	13.99	13.80	189.3	7,638	2.48%	大買/鉅額交易
2020/12/04	26	14.28	7	14.29	14.20	19	7,695	0.25%
2020/12/03	32.3	14.17	11.5	14.16	14.15	20.8	7,904	0.26%
2020/12/02	62.1	14.55	31	14.49	14.35	31.1	7,899	0.39%
2020/12/01	55	15.18	20	15.15	15.00	35	7,833	0.45%
2020/11/30	21.2	15.08	21	15.18	15.15	0.2	7,773	0.00%
2020/11/27	44.8	15.05	19	15.06	14.95	25.8	7,739	0.33%
2020/11/26	12	14.84	28	14.98	14.85	-16	7,762	-0.21%
2020/11/25	9.6	14.85	28	14.94	14.75	-18.4	7,755	-0.24%
2020/11/24	7	14.79	49.2	14.89	14.95	-42.2	7,703	-0.55%
2020/11/23	3.2	14.70	8.8	14.67	14.65	-5.6	7,672	-0.07%
2020/11/20	12	14.60	1	14.60	14.60	11	7,735	0.14%
2020/11/19	31	14.66	8	14.74	14.65	23	7,724	0.30%
2020/11/18	28.3	14.85	29.1	14.84	14.75	-0.8	7,784	-0.01%
2020/11/17	34.1	14.31	20	14.38	14.40	14.1	7,713	0.18%
2020/11/16	21.3	14.38	23.2	14.46	14.30	-1.8	7,672	-0.02%
2020/11/13	40.1	14.33	28.1	14.43	14.35	12	7,645	0.16%
2020/11/12	44	14.50	47	14.48	14.40	-3	7,630	-0.04%
2020/11/11	56.4	14.88	97	14.94	14.50	-40.7	7,551	-0.54%
2020/11/10	120.3	15.11	149.3	14.80	14.85	-29	7,428	-0.39%	大買/大賣/
2020/11/09	107	15.83	110.1	15.91	15.80	-3.1	7,229	-0.04%	大買/大賣/
2020/11/06	263	15.69	220	15.65	15.70	43.1	7,029	0.61%	大買/大賣/
2020/11/05	655.7	15.99	679.1	16.03	15.65	-23.4	6,789	-0.35%	大買/大賣/
2020/11/04	281.6	15.11	203	15.18	15.05	78.6	5,918	1.33%	大買/大賣/
2020/11/03	76	14.85	162.8	14.90	15.00	-86.8	5,408	-1.61%	大賣/
2020/11/02	96.1	13.20	86	12.99	13.65	10.1	5,012	0.20%
2020/10/30	146.8	13.49	151	13.44	13.00	-4.2	4,919	-0.09%	大買/大賣/
2020/10/29	26	12.99	18	12.98	13.05	8	4,654	0.17%
2020/10/28	95.1	13.09	91	13.08	13.25	4.1	4,634	0.09%
2020/10/27	64	12.71	55	12.72	12.90	9	4,410	0.20%
2020/10/26	24	12.22	27.1	12.32	12.55	-3.1	4,268	-0.07%
2020/10/23	7.2	12.42	7	12.27	12.20	0.2	4,246	0.00%
2020/10/22	110	12.71	91	12.75	12.45	19	4,241	0.45%	大買/
2020/10/21	23	12.77	143	12.61	12.80	-120	4,126	-2.91%	大賣/鉅額交易
2020/10/20	15	12.14	15	12.13	12.05	0	3,965	0.00%
2020/10/16	3	11.78	12	11.85	11.80	-9	4,098	-0.22%
2020/10/15	15	12.10	21	12.19	11.95	-6	4,113	-0.15%
2020/10/14	1	11.90	13	11.98	12.05	-12	4,144	-0.29%
2020/10/13	23	12.13	26	11.98	11.90	-3	4,324	-0.07%
2020/10/12	0	0.00	3	11.77	11.60	-3	4,653	-0.06%
2020/10/08	2	11.83	1	11.80	11.85	1	4,772	0.02%
2020/10/07	6	11.90	1	11.85	11.75	5	4,846	0.10%
2020/10/06	5	11.85	1	11.85	11.90	4	4,917	0.08%
2020/10/05	0	0.00	3	11.80	11.80	-3	4,908	-0.06%
2020/09/30	0.1	11.40	4	11.40	11.45	-4	4,906	-0.08%
2020/09/29	8	11.40	10	11.45	11.40	-2	4,901	-0.04%
2020/09/28	0	0.00	8	11.28	11.35	-8	4,895	-0.16%
2020/09/25	114	10.89	16	11.12	11.10	98	4,877	2.01%	大買/
2020/09/24	8	11.54	88	11.34	11.30	-80	4,819	-1.66%
2020/09/23	83	11.98	21	12.13	12.10	62	4,745	1.31%
2020/09/22	26	12.02	5	12.04	12.00	21	4,606	0.46%
2020/09/21	53	12.39	42	12.49	12.40	11	4,535	0.24%
2020/09/18	260	12.97	176	13.08	12.55	84	4,416	1.90%	大買/大賣/
2020/09/17	50	12.54	45	12.75	12.65	5	3,984	0.13%
2020/09/16	69	11.91	86	11.89	11.85	-17	3,638	-0.47%
2020/09/15	1	11.40	13	11.46	11.40	-12	3,504	-0.34%
2020/09/14	10.1	11.42	7	11.53	11.50	3.1	3,490	0.09%
2020/09/11	74	11.85	100	11.83	11.45	-26	3,461	-0.75%
2020/09/10	54.1	11.63	6	11.53	11.45	48.1	3,352	1.43%
2020/09/09	78	11.74	18	11.80	11.90	60	3,313	1.81%
2020/09/08	62	12.03	166	12.18	12.20	-104	3,240	-3.21%	大賣/鉅額交易
2020/09/07	14	11.38	2	11.38	11.20	12	3,010	0.40%
2020/09/04	2	11.10	3	11.05	11.20	-1	3,040	-0.03%
2020/09/03	0	0.00	3	11.23	11.10	-3	3,028	-0.10%
2020/09/02	8	11.28	5	11.25	11.30	3	3,017	0.10%
2020/09/01	13	11.30	12	11.35	11.45	1	3,040	0.03%
2020/08/31	0	0.00	9	11.06	10.95	-9	2,997	-0.30%
2020/08/28	2	10.83	2	10.85	10.85	0	2,962	0.00%
2020/08/27	24	10.86	0	0.00	10.85	24	2,945	0.81%
2020/08/26	92	11.11	91	11.28	11.05	1	2,921	0.03%
2020/08/25	5	10.98	1	11.05	11.00	4	2,826	0.14%
2020/08/24	24	11.03	21	11.05	11.05	3	2,804	0.11%
2020/08/21	0	0.00	14	10.42	10.80	-14	2,704	-0.52%
2020/08/20	23	10.41	1	10.20	10.20	22	2,651	0.83%
2020/08/19	0	0.00	2.1	10.75	10.65	-2.1	2,634	-0.08%
2020/08/18	5.1	10.88	10	10.89	10.85	-5	2,640	-0.19%
2020/08/17	61	10.57	0	0.00	10.75	61	2,600	2.35%
2020/08/14	0	0.00	1	10.55	10.50	-1	2,571	-0.04%
2020/08/12	3	10.50	1	10.45	10.45	2	2,546	0.08%
2020/08/11	31	10.85	34	10.47	10.40	-3	2,532	-0.12%
2020/08/10	3	10.25	9	10.37	10.35	-6	2,488	-0.24%
2020/08/07	2	10.33	1	10.30	10.30	1	2,461	0.04%
2020/08/06	22	10.43	26	10.43	10.35	-4	2,451	-0.16%
2020/08/05	4	10.55	2	10.45	10.50	2	2,423	0.08%
2020/08/04	38	10.88	20	10.68	10.50	18	2,400	0.75%
2020/08/03	31	10.48	62	10.43	10.45	-31	2,275	-1.36%
2020/07/31	10	9.85	5	9.91	10.20	5	2,190	0.23%
2020/07/30	2	9.57	20	9.56	9.51	-18	2,126	-0.85%
2020/07/29	14	9.55	0	0.00	9.44	14	2,119	0.66%
2020/07/28	8	9.52	11	9.46	9.31	-3	2,102	-0.14%
2020/07/27	4	10.06	9	10.00	9.98	-5	2,051	-0.24%
2020/07/24	11	10.52	22	10.75	10.30	-11	2,014	-0.55%
2020/07/23	52	10.92	18	10.96	11.00	34	1,936	1.76%
2020/07/22	1	10.25	6	10.38	10.45	-5	1,763	-0.28%
2020/07/21	0	0.00	4	10.30	10.25	-4	1,720	-0.23%
2020/07/20	14	10.39	48	10.41	10.30	-34	1,680	-2.02%
2020/07/17	98	11.36	150	11.16	10.90	-52	1,612	-3.23%	大賣/
2020/07/16	147	11.68	89	11.86	12.10	58	1,402	4.14%	大買/
2020/07/15	26	10.82	7	10.88	11.00	19	985	1.93%
2020/07/14	119	10.38	19	10.31	10.00	100	854	11.70%	大買/
2020/07/13	6	10.17	2	10.25	10.25	4	765	0.52%
2020/07/09	10.1	9.68	0	0.00	9.45	10.1	679	1.49%
2020/07/07	1	9.50	3	9.52	9.45	-2	654	-0.31%
2020/07/06	0	0.00	2	9.58	9.48	-2	644	-0.31%
2020/07/01	1	9.45	0	0.00	9.43	1	612	0.16%
2020/06/29	4	9.46	2	9.50	9.37	2	598	0.33%
2020/06/24	2	9.48	0	0.00	9.43	2	591	0.34%
2020/06/23	0	0.00	5	9.68	9.45	-5	580	-0.86%
2020/06/22	12	9.64	6	9.56	9.65	6	566	1.06%
2020/06/18	0	0.00	1	9.60	9.44	-1	511	-0.20%
2020/06/15	9	9.57	24	9.42	9.30	-15	466	-3.22%
2020/06/12	1	8.92	0	0.00	8.95	1	433	0.23%
2020/06/11	2	9.39	10	9.03	9.13	-8	428	-1.87%
2020/06/10	3	9.06	1	9.25	8.99	2	370	0.54%
2020/06/09	0	0.00	1	9.06	8.95	-1	361	-0.28%
2020/06/08	26	9.30	5	9.15	9.04	21	361	5.81%
2020/06/05	1	8.33	3	8.32	8.91	-2	298	-0.67%
2020/06/04	0	0.00	1	8.07	8.10	-1	263	-0.38%
2020/05/28	2	8.13	0	0.00	8.01	2	280	0.71%
2020/05/27	0.1	8.19	0	0.00	8.10	0.1	277	0.04%
2020/05/26	2	8.21	1	8.27	8.20	1	277	0.36%
2020/05/25	0	0.00	2	8.31	8.32	-2	269	-0.74%
2020/05/22	1	7.90	0	0.00	7.90	1	244	0.41%
2020/05/21	0	0.00	2	7.97	7.94	-2	241	-0.83%
2020/05/20	2	7.87	0	0.00	7.92	2	238	0.84%
2020/05/14	0.4	7.84	0	0.00	7.72	0.4	230	0.15%
2020/05/05	2	7.40	0	0.00	7.43	2	214	0.93%
2020/04/28	1	7.22	0	0.00	7.21	1	207	0.48%
2020/04/22	0	0.00	1	7.01	7.12	-1	201	-0.50%
2020/04/21	1	7.05	0	0.00	7.05	1	198	0.50%
2020/04/15	1	7.08	0	0.00	7.13	1	190	0.53%
2020/04/09	4	6.95	0	0.00	6.99	4	183	2.18%
2020/03/27	1	6.44	0	0.00	6.49	1	185	0.54%
2020/03/17	0	6.80	0	0.00	6.64	0	161	0.00%
2020/03/10	0	0.00	1	8.45	8.63	-1	131	-0.76%
2020/03/05	1	8.86	0	0.00	8.83	1	122	0.82%
2020/02/12	5	8.94	0	0.00	8.96	5	108	4.60%
2020/02/11	0	0.00	12	8.91	8.95	-12	108	-11.04%
2020/02/03	5	9.00	0	0.00	8.98	5	111	4.47%
2019/12/13	0	0.00	1	9.04	9.07	-1	98	-1.02%
2019/12/12	1	9.07	0	0.00	9.08	1	99	1.01%
2019/11/28	0.1	9.09	0	0.00	9.07	0.1	109	0.07%
2019/11/14	0	9.04	0	0.00	9.08	0	110	0.02%
2019/08/30	1	9.40	0	0.00	9.40	1	410	0.24%
2019/07/26	0	0.00	2	9.66	9.63	-2	305	-0.66%
2019/07/24	2	9.74	0	0.00	9.74	2	319	0.63%
2019/07/23	9	9.86	9	9.82	9.68	0	304	0.00%
2019/07/11	0	0.00	13	9.66	9.68	-13	189	-6.84%
2019/07/04	0	0.00	1	9.70	9.66	-1	193	-0.52%
2019/07/02	1	9.69	0	0.00	9.76	1	196	0.51%
2019/05/02	0	0.00	20	10.00	10.05	-20	319	-6.27%
2019/04/30	20	10.16	0	0.00	10.05	20	317	6.31%
2019/04/02	0	10.20	0	0.00	10.20	0	339	0.00%
2019/03/28	0	0.00	0.1	10.20	10.25	-0.1	335	-0.03%
2019/03/19	0	0.00	1	10.30	10.25	-1	316	-0.32%
2019/03/18	1	10.35	0	0.00	10.35	1	307	0.33%
2019/03/15	0	0.00	5	10.40	10.30	-5	301	-1.66%
2019/03/14	18	10.58	0	0.00	10.55	18	289	6.23%
2019/01/09	0	0.00	1	10.05	9.99	-1	419	-0.24%
2019/01/07	1	10.10	0	0.00	10.05	1	418	0.24%
2019/01/04	3	10.05	3	10.25	10.10	0	409	0.00%
2018/08/29	0	0.00	1	10.55	10.60	-1	334	-0.30%
2018/08/23	0	0.00	5	10.55	10.50	-5	322	-1.55%
2018/08/15	5	10.50	0	0.00	10.40	5	300	1.66%
2018/08/14	1	10.25	0	0.00	10.40	1	295	0.34%
2018/08/02	0	0.00	1	10.25	10.20	-1	285	-0.35%
2018/08/01	1	10.20	0	0.00	10.25	1	284	0.35%
2018/07/31	0	0.00	1	10.20	10.20	-1	281	-0.36%
2018/07/30	0	0.00	1	10.10	10.20	-1	276	-0.36%
2018/07/23	0	0.00	1	10.10	10.15	-1	266	-0.38%
2018/07/17	1	10.10	0	0.00	10.15	1	277	0.36%
2018/07/02	0.1	10.20	0	0.00	10.10	0.1	412	0.02%
2018/06/27	1	10.15	0	0.00	10.10	1	421	0.24%
2018/06/14	1	10.40	0	0.00	10.40	1	461	0.22%
2018/06/07	1	10.30	0	0.00	10.30	1	358	0.28%
2018/05/15	0	0.00	1	10.30	10.30	-1	349	-0.29%
2018/04/24	0	0.00	1	10.55	10.50	-1	389	-0.26%
2018/04/09	1	10.90	0	0.00	10.80	1	604	0.17%
2018/03/30	1	10.80	0	0.00	10.70	1	507	0.20%
2018/01/25	0	0.00	1	11.80	11.70	-1	570	-0.18%
2018/01/17	1	11.95	2	11.90	11.90	-1	634	-0.16%
2018/01/15	0	0.00	2	11.83	11.85	-2	642	-0.31%
2018/01/11	0	0.00	1	12.15	12.20	-1	690	-0.14%
2018/01/09	3	12.00	0	0.00	11.95	3	626	0.48%
2018/01/05	2	12.15	0	0.00	12.20	2	802	0.25%