威健 (3033)-國泰-敦南券商分點個股進出

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

威健

(3033)

可現股當沖

股價
33.50
漲跌
▲0.25
漲幅
+0.75%
成交量
2,636張
產業
上市電子通路類股
482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

威健 (3033)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
2024/04/29	25.1	33.54	27.6	33.61	33.50	-2.5	4,693	-0.05%
2024/04/26	46	33.32	24.6	33.27	33.25	21.5	4,732	0.45%
2024/04/25	35	33.45	16.1	33.60	33.35	18.9	4,837	0.39%
2024/04/24	26.6	33.80	148.9	33.78	33.80	-122.3	4,941	-2.47%	大賣/鉅額交易
2024/04/23	37.6	32.45	16	32.47	32.50	21.6	4,860	0.44%
2024/04/22	35	32.56	46.2	32.81	32.50	-11.2	4,992	-0.22%
2024/04/19	123.8	31.95	75	32.34	32.50	48.7	4,930	0.99%	大買/
2024/04/18	38.7	31.76	32.9	31.65	31.90	5.8	4,837	0.12%
2024/04/17	61.3	31.97	18	31.97	31.85	43.3	4,949	0.87%
2024/04/16	64.2	31.97	39.7	32.17	31.80	24.4	4,908	0.50%
2024/04/15	44.1	33.39	33.5	33.29	32.90	10.6	4,838	0.22%
2024/04/12	72.5	33.86	57	33.88	33.70	15.5	4,772	0.32%
2024/04/11	53.7	33.76	30.7	33.70	33.85	22.9	4,724	0.48%
2024/04/10	113.1	33.80	242.1	33.88	33.90	-129.1	4,714	-2.74%	大買/大賣/鉅額交易
2024/04/09	25.4	32.54	37.4	32.59	32.35	-12.1	4,482	-0.27%
2024/04/08	15.9	32.77	10	32.59	32.75	5.8	4,460	0.13%
2024/04/03	19.8	32.24	50.6	32.49	32.75	-30.8	4,433	-0.70%
2024/04/02	41.4	32.15	19.7	32.20	32.30	21.7	4,419	0.49%
2024/04/01	4.1	31.73	35.9	31.93	31.95	-31.9	4,395	-0.73%
2024/03/29	21.1	31.84	20.6	31.77	31.65	0.5	4,383	0.01%
2024/03/28	12.8	31.96	31	32.14	31.80	-18.2	4,378	-0.42%
2024/03/27	32.6	31.89	35.1	31.93	32.00	-2.4	4,371	-0.06%
2024/03/26	56.6	32.28	68.5	32.38	31.95	-11.9	4,356	-0.27%
2024/03/25	180.6	32.39	227.7	32.54	32.85	-47.1	4,286	-1.10%	大買/大賣/
2024/03/22	134.3	31.83	90.3	32.05	31.60	44.1	4,090	1.08%	大買/
2024/03/21	227.1	32.32	171.7	32.22	33.00	55.4	3,954	1.40%	大買/大賣/
2024/03/20	18.7	30.78	5.7	30.80	30.60	13	3,648	0.36%
2024/03/19	18.6	30.95	8	31.06	31.05	10.6	3,634	0.29%
2024/03/18	16.9	30.95	13	30.80	31.00	3.9	3,632	0.11%
2024/03/15	29	30.45	3	30.58	30.65	26	3,649	0.71%
2024/03/14	24	30.57	8.3	30.69	30.55	15.6	3,670	0.43%
2024/03/13	50.4	30.93	8.1	30.89	30.80	42.3	3,642	1.16%
2024/03/12	38.9	30.87	14.9	30.85	31.10	24	3,618	0.66%
2024/03/11	74.3	31.11	70.4	31.06	30.90	3.9	3,580	0.11%
2024/03/08	65.6	31.98	98.1	31.89	31.65	-32.6	3,530	-0.92%
2024/03/07	37	32.46	30.2	32.46	32.30	6.8	3,476	0.20%
2024/03/06	14	32.66	18.1	32.66	32.80	-4.1	3,461	-0.12%
2024/03/05	22.8	32.64	118	32.67	32.70	-95.2	3,465	-2.75%	大賣/
2024/03/04	79.2	33.02	50.2	33.01	32.95	29	3,441	0.84%
2024/03/01	51.3	33.13	38.1	33.13	33.00	13.2	3,405	0.39%
2024/02/29	38	33.23	85.9	33.40	33.25	-47.9	3,364	-1.43%
2024/02/27	78.9	32.79	62.1	32.75	33.00	16.8	3,302	0.51%
2024/02/26	162.6	33.21	61.4	33.27	33.25	101.1	3,240	3.12%	大買/鉅額交易
2024/02/23	57.2	32.91	80.6	32.92	32.70	-23.4	3,145	-0.74%
2024/02/22	40.6	32.30	108	32.28	32.30	-67.4	3,040	-2.22%	大賣/
2024/02/21	25.5	32.22	51.2	32.27	32.40	-25.7	3,009	-0.85%
2024/02/20	38.2	31.99	25.2	31.98	32.00	13	2,959	0.44%
2024/02/19	61.6	32.25	55.7	32.21	32.25	5.9	2,917	0.20%
2024/02/16	40.9	32.04	57.2	32.05	32.25	-16.2	2,876	-0.56%
2024/02/15	21.7	31.58	81.3	31.84	32.00	-59.5	2,807	-2.12%
2024/02/05	25.6	31.20	91.7	31.12	31.00	-66.1	2,703	-2.44%
2024/02/02	75.8	31.03	40.9	30.96	30.85	34.9	2,643	1.32%
2024/02/01	389.4	31.67	317.7	31.73	31.30	71.7	2,565	2.80%	大買/大賣/
2024/01/31	81	30.79	26.1	30.74	30.65	54.9	2,291	2.40%
2024/01/30	254.7	31.32	204	31.35	31.30	50.8	2,228	2.28%	大買/大賣/
2024/01/29	18.3	30.65	15	30.63	30.55	3.3	2,063	0.16%
2024/01/26	34.1	30.81	39	30.79	30.65	-5	2,039	-0.24%
2024/01/25	105.6	31.15	82.3	30.94	30.65	23.3	2,007	1.16%	大買/
2024/01/24	32.4	30.84	56.4	30.93	31.00	-24	1,904	-1.26%
2024/01/23	20.3	30.77	24.4	30.74	30.55	-4.1	1,855	-0.22%
2024/01/22	109.2	30.78	122.5	30.87	30.95	-13.4	1,825	-0.73%	大買/大賣/
2024/01/19	145.2	30.92	123.6	30.98	30.95	21.7	1,750	1.24%	大買/大賣/
2024/01/18	171.7	30.49	174.3	30.48	30.95	-2.6	1,616	-0.16%	大買/大賣/
2024/01/17	71.5	30.13	49	30.16	30.15	22.5	1,469	1.53%
2024/01/16	56.9	30.06	97.7	30.17	30.45	-40.8	1,380	-2.96%
2024/01/15	17.6	29.50	9.6	29.47	29.50	8	1,228	0.65%
2024/01/12	43.6	29.62	67.7	29.49	29.45	-24.1	1,223	-1.97%
2024/01/11	105.7	29.64	112.5	29.52	29.85	-6.9	1,164	-0.59%	大買/大賣/
2024/01/10	6.2	28.30	3.9	28.34	28.20	2.3	1,053	0.22%
2024/01/09	12.3	28.52	7.7	28.54	28.45	4.6	1,053	0.44%
2024/01/08	16.2	28.80	11	28.75	28.65	5.2	1,051	0.50%
2024/01/05	13.5	28.98	9.2	28.98	28.85	4.3	1,052	0.41%
2024/01/04	60.5	29.17	57	29.14	29.25	3.4	1,048	0.33%
2024/01/03	6.4	28.75	30.7	28.72	28.70	-24.3	985	-2.46%
2024/01/02	13.1	29.01	15.2	28.91	29.00	-2.1	989	-0.22%
2023/12/29	8.3	28.92	2.4	29.01	28.90	5.9	981	0.60%
2023/12/28	47.8	29.12	56.3	29.18	29.10	-8.5	981	-0.87%
2023/12/27	11.2	28.65	4.8	28.70	28.75	6.5	963	0.67%
2023/12/26	4.8	28.51	14	28.54	28.65	-9.3	967	-0.96%
2023/12/25	22.2	28.56	2	28.63	28.45	20.2	965	2.09%
2023/12/22	14.4	28.76	0	0.00	28.80	14.4	963	1.50%
2023/12/21	10.7	28.87	19.1	29.06	29.00	-8.4	961	-0.87%
2023/12/20	13.3	28.72	5.1	28.68	28.80	8.2	949	0.87%
2023/12/19	6.3	28.48	29.3	28.46	28.75	-23	953	-2.41%
2023/12/18	7.4	28.84	14.2	28.90	28.85	-6.8	965	-0.71%
2023/12/15	16.1	29.14	26.2	29.11	29.05	-10.1	990	-1.02%
2023/12/14	13.8	29.16	22.7	29.17	29.15	-8.8	1,013	-0.87%
2023/12/13	9.7	28.96	36.9	28.97	29.05	-27.2	1,071	-2.54%
2023/12/12	39.5	29.06	38.3	29.21	28.85	1.2	1,184	0.10%
2023/12/11	42.6	28.81	39.2	28.88	28.90	3.4	1,165	0.29%
2023/12/08	14	28.49	5.5	28.51	28.50	8.5	1,143	0.74%
2023/12/07	1.6	28.39	10.5	28.33	28.35	-8.9	1,146	-0.78%
2023/12/06	20.6	28.19	16.7	28.16	28.20	3.9	1,157	0.33%
2023/12/05	14.8	28.37	7.4	28.33	28.30	7.4	1,173	0.63%
2023/12/04	6.4	28.37	36.2	28.44	28.55	-29.7	1,199	-2.48%
2023/12/01	29.6	28.44	18	28.45	28.50	11.6	1,201	0.96%
2023/11/30	48.9	28.46	23.5	28.48	28.65	25.4	1,196	2.12%
2023/11/29	7.6	28.04	4.8	28.02	28.10	2.9	1,177	0.24%
2023/11/28	3.1	27.73	3	27.77	27.75	0.1	1,184	0.01%
2023/11/27	3.3	27.61	6	27.68	27.45	-2.7	1,194	-0.23%
2023/11/24	11.5	27.83	7	27.82	27.70	4.5	1,205	0.38%
2023/11/23	7.3	27.83	2.5	27.78	27.80	4.8	1,217	0.40%
2023/11/22	2.4	27.82	3	27.88	27.90	-0.6	1,238	-0.05%
2023/11/21	14.6	27.85	3.1	27.90	27.90	11.5	1,242	0.92%
2023/11/20	4.4	27.69	7.4	27.74	27.75	-3	1,251	-0.24%
2023/11/17	6.4	27.61	22.3	27.64	27.65	-15.8	1,254	-1.26%
2023/11/16	1.5	27.41	2.1	27.45	27.50	-0.5	1,270	-0.04%
2023/11/15	12.4	27.35	3	27.32	27.40	9.4	1,332	0.70%
2023/11/14	13.6	27.05	7.3	27.16	27.10	6.4	1,380	0.46%
2023/11/13	9.2	27.10	4.1	27.10	27.05	5.2	1,402	0.37%
2023/11/10	17.2	27.33	22.2	27.38	27.15	-5	1,413	-0.36%
2023/11/09	5.3	27.54	1	27.65	27.45	4.3	1,436	0.30%
2023/11/08	5	27.69	10	27.71	27.70	-5	1,459	-0.34%
2023/11/07	1	27.65	5	27.61	27.65	-4	1,482	-0.27%
2023/11/06	7.1	27.55	0	0.00	27.60	7.1	1,523	0.47%
2023/11/03	1.2	27.41	4.1	27.43	27.40	-2.9	1,539	-0.19%
2023/11/02	2.3	27.30	31.1	27.28	27.35	-28.8	1,573	-1.83%
2023/11/01	19.2	26.84	0	0.00	26.85	19.2	1,609	1.19%
2023/10/31	38.5	26.96	8	26.91	26.90	30.5	1,663	1.83%
2023/10/30	6.3	27.15	9	27.15	27.15	-2.7	1,791	-0.15%
2023/10/27	9.7	27.25	0	0.00	27.20	9.7	2,021	0.48%
2023/10/26	10.3	27.24	16	27.23	27.25	-5.7	2,180	-0.26%
2023/10/25	2.2	27.52	3	27.45	27.55	-0.8	2,302	-0.03%
2023/10/24	4.3	27.20	3.1	27.28	27.35	1.2	2,368	0.05%
2023/10/23	8.9	27.37	0.2	27.70	27.25	8.7	2,414	0.36%
2023/10/20	8.2	27.52	20.3	27.49	27.70	-12.1	2,448	-0.49%
2023/10/19	3.2	27.14	5.2	27.27	27.35	-2	2,480	-0.08%
2023/10/18	22.9	27.07	4.5	27.13	27.05	18.4	2,530	0.73%
2023/10/17	15	27.39	0.3	27.55	27.35	14.8	2,520	0.59%
2023/10/16	22.3	27.56	10	27.52	27.50	12.3	2,638	0.47%
2023/10/13	22	27.75	2	27.85	27.80	20	2,804	0.71%
2023/10/12	11.2	27.85	1.1	27.91	28.00	10.1	2,991	0.34%
2023/10/11	11.2	27.54	2.1	27.70	27.45	9	3,135	0.29%
2023/10/06	4.2	27.37	1	27.50	27.50	3.2	3,240	0.10%
2023/10/05	9.1	27.31	1.5	27.38	27.25	7.6	3,286	0.23%
2023/10/04	22.5	27.32	4	27.20	27.35	18.5	3,340	0.55%
2023/10/03	15.1	27.81	6	27.69	27.70	9.1	3,432	0.26%
2023/10/02	11.2	27.51	2.4	27.48	27.55	8.9	3,524	0.25%
2023/09/28	3.3	27.38	13	27.39	27.45	-9.7	3,625	-0.27%
2023/09/27	6.4	27.26	3	27.27	27.30	3.4	3,675	0.09%
2023/09/26	16.7	27.46	1.8	27.61	27.30	14.8	3,712	0.40%
2023/09/25	13	27.48	9	27.40	27.60	4	3,732	0.11%
2023/09/22	3	27.36	1.6	27.36	27.40	1.4	3,750	0.04%
2023/09/21	37.1	27.33	19.1	27.35	27.35	18.1	3,788	0.48%
2023/09/20	33.7	27.66	11.1	27.66	27.65	22.6	3,866	0.59%
2023/09/19	29.1	27.94	27	27.86	27.85	2.1	3,921	0.05%
2023/09/18	59.2	27.90	20	28.06	28.05	39.2	3,932	1.00%
2023/09/15	50.3	28.59	1.2	28.97	28.15	49.1	3,889	1.26%
2023/09/14	16.2	29.25	18.1	29.29	29.25	-1.8	3,801	-0.05%
2023/09/13	14	28.83	1	28.75	28.90	13	3,836	0.34%
2023/09/12	12.2	29.06	4.5	29.09	29.00	7.7	3,917	0.20%
2023/09/11	5.4	29.17	7.3	29.15	29.10	-1.8	4,112	-0.04%
2023/09/08	11.1	29.43	9	29.44	29.40	2.1	4,305	0.05%
2023/09/07	11.3	29.85	33.4	29.86	29.70	-22.1	4,426	-0.50%
2023/09/06	10.3	29.40	2	29.48	29.50	8.3	4,577	0.18%
2023/09/05	8.9	29.35	18.4	29.35	29.40	-9.5	4,688	-0.20%
2023/09/04	12.3	29.61	37.8	29.52	29.45	-25.6	4,797	-0.53%
2023/09/01	24.5	29.49	9.7	29.39	29.65	14.8	4,845	0.31%
2023/08/31	14.4	29.15	19.2	29.14	29.25	-4.8	4,914	-0.10%
2023/08/30	3.4	29.01	14.1	28.99	29.00	-10.6	5,071	-0.21%
2023/08/29	2.2	28.53	8.8	28.62	28.75	-6.6	5,095	-0.13%
2023/08/28	35.3	28.50	14.2	28.42	28.40	21.1	5,089	0.41%
2023/08/25	15.3	28.86	1	28.85	28.80	14.3	5,077	0.28%
2023/08/24	9.7	29.09	1.2	29.27	28.95	8.5	5,082	0.17%
2023/08/23	5	29.06	5.4	29.08	29.05	-0.4	5,085	-0.01%
2023/08/22	24.3	29.01	13.6	29.04	29.05	10.7	5,091	0.21%
2023/08/21	11.7	28.89	9	28.84	28.95	2.7	5,082	0.05%
2023/08/18	54.6	28.92	0	0.00	28.80	54.6	5,028	1.09%
2023/08/17	16.1	29.12	3	29.07	29.25	13.1	4,976	0.26%
2023/08/16	8.1	29.10	7	29.20	29.25	1.1	4,962	0.02%
2023/08/15	11.2	29.28	11	29.28	29.30	0.2	4,953	0.00%
2023/08/14	20.8	28.94	25.1	28.89	29.00	-4.3	4,945	-0.09%
2023/08/11	7.4	29.19	8.5	29.14	29.30	-1.1	4,933	-0.02%
2023/08/10	37.4	28.82	11	28.82	28.80	26.4	4,921	0.54%
2023/08/09	7.3	29.18	10.4	29.17	29.25	-3	4,896	-0.06%
2023/08/08	24.9	29.22	16.7	29.24	29.15	8.2	4,896	0.17%
2023/08/07	18.8	29.26	25.5	29.23	29.45	-6.8	4,900	-0.14%
2023/08/04	44.1	29.30	22.9	29.33	29.25	21.2	4,871	0.44%
2023/08/02	160	29.95	56.4	30.09	29.70	103.6	4,832	2.14%	大買/鉅額交易
2023/08/01	200.7	33.48	97	33.47	33.65	103.8	4,716	2.20%	大買/鉅額交易
2023/07/31	129.5	34.77	48.2	34.73	34.55	81.3	4,517	1.80%	大買/
2023/07/28	80.9	35.11	40.1	35.18	35.05	40.8	4,446	0.92%
2023/07/27	55.6	35.17	29.1	35.24	35.10	26.4	4,370	0.60%
2023/07/26	28.5	35.24	16.2	35.22	35.10	12.4	4,419	0.28%
2023/07/25	43.3	35.12	18.5	35.16	35.05	24.8	4,374	0.57%
2023/07/24	33.5	35.01	18	35.09	35.10	15.5	4,340	0.36%
2023/07/21	31.3	35.02	46	35.03	34.95	-14.7	4,307	-0.34%
2023/07/20	22.3	35.36	13.1	35.34	35.40	9.2	4,274	0.21%
2023/07/19	65.1	35.27	123.4	35.23	34.90	-58.4	4,239	-1.38%	大賣/
2023/07/18	116.7	35.95	90.8	35.97	35.80	26	4,152	0.63%	大買/
2023/07/17	112.2	36.72	103.3	36.73	36.95	8.9	4,006	0.22%	大買/大賣/
2023/07/14	83.6	35.75	113.5	35.67	35.85	-29.9	3,828	-0.78%	大賣/
2023/07/13	58.1	34.99	107.5	35.00	34.85	-49.4	3,682	-1.34%	大賣/
2023/07/12	25.5	34.78	31.5	34.81	34.85	-6	3,583	-0.17%
2023/07/11	17.2	34.35	49.1	34.42	34.65	-31.9	3,550	-0.90%
2023/07/10	153.1	34.59	81.1	34.57	34.25	72	3,519	2.05%	大買/
2023/07/07	83.8	34.69	95.1	34.65	34.75	-11.3	3,430	-0.33%
2023/07/06	39.8	34.32	98.9	34.36	34.45	-59.1	3,351	-1.76%
2023/07/05	53.6	34.04	78.8	33.98	34.05	-25.2	3,255	-0.77%
2023/07/04	21.1	33.71	16.4	33.72	33.85	4.8	3,214	0.15%
2023/07/03	18.9	33.48	46.3	33.51	33.50	-27.4	3,179	-0.86%
2023/06/30	8.6	33.25	13.5	33.33	33.40	-4.9	3,157	-0.15%
2023/06/29	8.9	33.11	69.6	33.13	33.20	-60.7	3,144	-1.93%
2023/06/28	54.7	32.69	14.3	32.66	32.65	40.5	3,116	1.30%
2023/06/27	79.8	32.86	31.8	32.97	32.80	48	3,048	1.57%
2023/06/26	60.9	33.41	33.4	33.60	33.30	27.5	2,978	0.92%
2023/06/21	15.1	33.31	34	33.28	33.40	-19	2,970	-0.64%
2023/06/20	47.2	33.27	54.4	33.27	33.25	-7.2	2,960	-0.24%
2023/06/19	57.4	33.67	12.1	33.58	33.60	45.3	2,937	1.54%
2023/06/16	69.8	33.38	90.7	33.35	33.45	-20.9	2,914	-0.72%
2023/06/15	158.8	33.81	155.9	33.75	33.65	2.9	2,815	0.10%	大買/大賣/
2023/06/14	138.7	34.77	117.9	34.70	34.60	20.8	2,656	0.78%	大買/大賣/
2023/06/13	110.2	34.26	90.7	34.29	34.20	19.5	2,527	0.77%	大買/
2023/06/12	123.1	33.93	84.6	33.93	34.00	38.6	2,403	1.60%	大買/
2023/06/09	76	33.39	97.8	33.36	33.40	-21.8	2,234	-0.98%
2023/06/08	55.1	33.01	91.2	32.99	33.05	-36.2	2,138	-1.69%
2023/06/07	36.3	32.68	98.2	32.73	32.75	-61.9	2,058	-3.01%
2023/06/06	90.9	32.72	48.8	32.67	32.60	42.1	2,020	2.08%
2023/06/05	191	32.53	111.7	32.53	32.30	79.3	1,948	4.07%	大買/大賣/
2023/06/02	18.3	31.24	9.7	31.20	31.30	8.6	1,808	0.47%
2023/06/01	7.4	30.96	16	30.95	31.05	-8.6	1,811	-0.47%
2023/05/31	38	30.95	12	30.97	31.00	26	1,830	1.42%
2023/05/30	6.1	30.93	14.2	30.98	30.95	-8.1	1,840	-0.44%
2023/05/29	20.5	30.84	1.5	30.78	30.85	19.1	1,840	1.04%
2023/05/26	29.4	30.72	14	30.78	30.70	15.4	1,831	0.84%
2023/05/25	24.4	30.71	17.5	30.77	30.70	6.9	1,823	0.38%
2023/05/24	12.4	30.67	2	30.68	30.75	10.4	1,818	0.57%
2023/05/23	4.2	30.60	20.6	30.62	30.65	-16.4	1,809	-0.91%
2023/05/22	9.1	30.52	6	30.57	30.60	3.1	1,809	0.17%
2023/05/19	6.2	30.44	14.1	30.48	30.45	-7.9	1,802	-0.44%
2023/05/18	12.4	30.42	3.7	30.48	30.45	8.7	1,800	0.48%
2023/05/17	12.1	30.40	25.1	30.42	30.35	-13	1,787	-0.73%
2023/05/16	5.1	30.35	14.1	30.37	30.35	-9	1,779	-0.50%
2023/05/15	7.7	30.14	12	30.15	30.10	-4.3	1,784	-0.24%
2023/05/12	11.1	30.36	7	30.28	30.40	4.1	1,784	0.23%
2023/05/11	29	30.26	52.3	30.20	30.15	-23.3	1,775	-1.31%
2023/05/10	9.2	30.66	18.2	30.69	30.65	-9	1,740	-0.52%
2023/05/09	10.3	30.59	15.7	30.69	30.60	-5.4	1,732	-0.31%
2023/05/08	17.6	30.71	14.2	30.68	30.75	3.4	1,719	0.19%
2023/05/05	30.3	30.95	25.2	30.98	30.85	5.1	1,703	0.30%
2023/05/04	21.4	30.83	63.1	31.01	31.00	-41.8	1,693	-2.47%
2023/05/03	5	30.40	66.4	30.45	30.50	-61.4	1,619	-3.79%
2023/05/02	71	30.29	38.2	30.31	30.25	32.8	1,583	2.07%
2023/04/28	4	29.90	3.4	29.90	29.90	0.6	1,488	0.04%
2023/04/27	16.3	29.72	6	29.58	29.70	10.3	1,493	0.69%
2023/04/26	12.1	29.29	16.5	29.37	29.50	-4.4	1,487	-0.29%
2023/04/25	10.8	29.65	12.1	29.68	29.45	-1.2	1,476	-0.08%
2023/04/24	3.1	29.87	4	29.90	29.85	-0.9	1,454	-0.06%
2023/04/21	30.6	29.78	3	29.75	29.80	27.6	1,455	1.90%
2023/04/20	6.1	30.42	12	30.49	30.30	-5.9	1,424	-0.42%
2023/04/19	4.3	30.68	18	30.67	30.65	-13.7	1,404	-0.98%
2023/04/18	5	30.74	6	30.77	30.70	-1	1,388	-0.07%
2023/04/17	15.1	30.73	13.6	30.80	30.80	1.5	1,375	0.11%
2023/04/14	8	30.92	19	30.96	30.90	-11	1,355	-0.81%
2023/04/13	3.3	30.86	31.1	30.79	30.80	-27.8	1,332	-2.09%
2023/04/12	16.3	30.65	2	30.70	30.75	14.3	1,303	1.10%
2023/04/11	24.1	30.64	34.6	30.58	30.65	-10.5	1,290	-0.81%
2023/04/10	14	30.06	3.1	30.09	30.20	10.9	1,258	0.87%
2023/04/07	8	30.10	7	30.10	30.10	1	1,242	0.08%
2023/04/06	8.3	29.95	1	30.05	29.95	7.3	1,227	0.60%
2023/03/31	12	29.99	18.1	29.96	29.95	-6.1	1,220	-0.50%
2023/03/30	10.4	29.92	9.9	29.95	29.95	0.5	1,207	0.04%
2023/03/29	11	29.83	9	29.86	29.85	2	1,198	0.17%
2023/03/28	59.4	29.57	10.3	29.54	29.50	49.1	1,194	4.11%
2023/03/27	24.1	29.96	9.4	29.96	29.95	14.8	1,164	1.27%
2023/03/24	16.2	30.14	28.1	30.14	30.15	-11.9	1,156	-1.03%
2023/03/23	32.4	29.93	11.5	29.94	29.90	20.9	1,138	1.83%
2023/03/22	1.1	29.89	12.7	29.84	29.85	-11.6	1,126	-1.03%
2023/03/21	0.1	29.55	15	29.60	29.70	-14.9	1,110	-1.35%
2023/03/20	10.1	29.35	4.1	29.39	29.35	6	1,087	0.55%
2023/03/17	29.2	29.43	46.3	29.45	29.45	-17.1	1,078	-1.58%
2023/03/16	33.1	29.42	56.1	29.43	29.45	-23.1	1,036	-2.23%
2023/03/15	7.1	29.22	21	29.12	29.00	-13.9	974	-1.43%
2023/03/14	9.5	29.03	10.2	28.98	29.00	-0.7	966	-0.07%
2023/03/13	33.2	28.80	25.5	29.04	29.10	7.7	966	0.79%
2023/03/10	18.2	29.16	19.2	29.15	29.00	-1	966	-0.10%
2023/03/09	16.1	28.88	9.3	28.84	28.80	6.8	935	0.73%
2023/03/08	10.1	29.04	10	29.08	29.05	0.1	913	0.01%
2023/03/07	8.8	28.83	36	28.92	29.15	-27.2	896	-3.03%
2023/03/06	55.2	28.66	10.1	28.68	28.65	45.1	864	5.22%
2023/03/03	5.8	28.60	15	28.63	28.80	-9.2	826	-1.12%
2023/03/02	13.9	28.13	23.1	28.28	28.40	-9.2	808	-1.14%
2023/03/01	14.1	27.78	4.1	27.95	27.95	10.1	786	1.28%
2023/02/24	8.1	27.86	4	27.89	27.85	4.1	772	0.53%
2023/02/23	1	27.75	3	27.80	27.75	-2	762	-0.26%
2023/02/22	21	27.60	5.6	27.58	27.65	15.4	766	2.01%
2023/02/21	9.7	27.79	5	27.80	27.80	4.7	766	0.61%
2023/02/20	3.1	27.73	6	27.77	27.75	-2.9	771	-0.38%
2023/02/17	6.3	27.62	6	27.64	27.65	0.3	777	0.04%
2023/02/16	0.2	27.60	6.2	27.51	27.45	-6	791	-0.76%
2023/02/15	9.1	27.38	0	0.00	27.35	9.1	804	1.13%
2023/02/14	0	27.39	3.1	27.32	27.40	-3	805	-0.38%
2023/02/13	7.5	27.04	1	27.00	27.10	6.5	813	0.80%
2023/02/10	18.9	27.17	30	27.19	27.15	-11.1	815	-1.36%
2023/02/09	17	27.51	1	27.55	27.55	16	814	1.97%
2023/02/08	1.6	27.59	1	27.60	27.65	0.6	812	0.08%
2023/02/07	0	27.58	8	27.53	27.60	-8	814	-0.98%
2023/02/06	22	27.54	5.3	27.54	27.50	16.7	816	2.05%
2023/02/03	9	27.65	2	27.68	27.60	7	842	0.83%
2023/02/02	6.1	27.72	15	27.77	27.70	-8.9	831	-1.07%
2023/02/01	9.3	27.40	11	27.44	27.55	-1.7	812	-0.21%
2023/01/31	5	27.31	3	27.30	27.30	2	804	0.25%
2023/01/30	2	27.15	27	27.15	27.20	-25	797	-3.14%
2023/01/17	2	26.95	13	26.94	26.95	-11	783	-1.40%
2023/01/16	0	0.00	1	26.75	26.75	-1	780	-0.13%
2023/01/13	2	26.80	5	26.80	26.70	-3	788	-0.38%
2023/01/12	7.1	26.81	1.3	26.85	26.85	5.9	838	0.70%
2023/01/11	0.4	26.80	11	26.88	26.90	-10.6	845	-1.25%
2023/01/10	8	26.56	4	26.69	26.70	4	851	0.47%
2023/01/09	2	26.45	10	26.47	26.55	-8	853	-0.94%
2023/01/06	1.1	26.25	1	26.35	26.30	0	855	0.01%
2023/01/05	1	26.30	26.1	26.31	26.30	-25	871	-2.87%
2023/01/04	4.1	26.29	4.2	26.33	26.30	-0.1	882	-0.02%
2023/01/03	8	26.17	8	26.28	26.30	0	915	0.00%
2022/12/30	1	26.25	0	0.00	26.30	1	920	0.11%
2022/12/29	9.1	26.07	5	26.10	26.15	4.1	920	0.44%
2022/12/28	16	26.28	0	26.50	26.25	16	923	1.73%
2022/12/27	5	26.55	12	26.52	26.55	-7	924	-0.76%
2022/12/26	3.1	26.47	3.2	26.47	26.50	-0.1	930	-0.01%
2022/12/23	7.6	26.40	1	26.45	26.50	6.6	937	0.70%
2022/12/22	2.1	26.50	2	26.57	26.50	0.1	941	0.01%
2022/12/21	5	26.35	0	0.00	26.40	5	964	0.52%
2022/12/20	13.3	26.28	4	26.46	26.35	9.3	972	0.95%
2022/12/19	3.1	26.68	1	26.80	26.70	2.1	980	0.21%
2022/12/16	10.1	26.88	8	26.82	26.80	2.1	980	0.22%
2022/12/15	1	27.29	22	27.10	27.10	-21	978	-2.14%
2022/12/14	4	26.79	31.3	26.81	26.90	-27.3	968	-2.82%
2022/12/13	1	26.50	1	26.55	26.60	0	962	0.00%
2022/12/12	5.2	26.45	0	0.00	26.50	5.2	968	0.54%
2022/12/09	4.6	26.60	20	26.55	26.60	-15.4	962	-1.60%
2022/12/08	3.1	26.53	3	26.54	26.50	0.1	970	0.01%
2022/12/07	41	26.55	6	26.71	26.55	35	979	3.58%
2022/12/06	8	27.01	2.1	27.01	26.85	5.9	981	0.60%
2022/12/05	2.1	27.37	3	27.40	27.30	-0.9	992	-0.10%
2022/12/02	8	27.19	17	27.15	27.30	-9	984	-0.91%
2022/12/01	3.3	26.98	21	27.00	26.95	-17.7	963	-1.84%
2022/11/30	5.5	26.77	1	26.80	26.80	4.5	961	0.47%
2022/11/29	0	26.70	10	26.70	26.70	-10	969	-1.03%
2022/11/28	9.1	26.66	0	0.00	26.70	9.1	973	0.94%
2022/11/25	5.2	26.86	8	26.95	26.80	-2.8	982	-0.28%
2022/11/24	2.2	26.83	8	26.85	26.90	-5.8	981	-0.59%
2022/11/23	9.1	26.76	5.5	26.75	26.80	3.6	975	0.37%
2022/11/22	18	26.59	11	26.58	26.75	7	986	0.71%
2022/11/21	2	26.75	6	26.77	26.70	-4	996	-0.40%
2022/11/18	3.2	26.87	2	26.80	26.70	1.2	1,004	0.11%
2022/11/17	20	26.77	15.6	26.65	26.75	4.4	1,001	0.44%
2022/11/16	10.1	26.61	6	26.74	26.60	4.1	1,000	0.41%
2022/11/15	8.7	26.57	2	26.58	26.65	6.7	999	0.67%
2022/11/14	19	26.56	16	26.67	26.65	3	995	0.30%
2022/11/11	3	26.72	42.1	26.76	26.70	-39	985	-3.96%
2022/11/10	2.1	26.50	7	26.50	26.50	-4.9	981	-0.50%
2022/11/09	3.1	26.60	5.3	26.65	26.65	-2.2	993	-0.22%
2022/11/08	10.4	26.58	3.3	26.47	26.45	7.2	1,015	0.70%
2022/11/07	33.3	26.13	18	26.18	26.20	15.3	1,014	1.50%
2022/11/04	4.2	25.85	3	25.85	25.85	1.2	1,034	0.11%
2022/11/03	4	25.69	16	25.73	25.65	-12	1,057	-1.13%
2022/11/02	0.2	25.64	0.1	25.75	25.65	0.1	1,060	0.01%
2022/11/01	68.2	25.49	12.3	25.45	25.50	55.9	1,072	5.21%
2022/10/31	3	25.63	6	25.68	25.70	-3	1,056	-0.28%
2022/10/28	1	25.60	5	25.60	25.60	-4	1,072	-0.37%
2022/10/27	6.1	25.60	2	25.65	25.80	4.1	1,088	0.38%
2022/10/26	7	25.56	1	25.70	25.60	6	1,106	0.54%
2022/10/25	11.5	25.88	0.8	25.70	25.70	10.7	1,120	0.96%
2022/10/24	2	25.95	4	26.11	26.00	-2	1,157	-0.17%
2022/10/21	7.1	25.97	33	25.86	25.85	-25.9	1,173	-2.21%
2022/10/20	0	0.00	16	26.04	26.45	-16	1,188	-1.35%
2022/10/19	1.1	26.09	5	25.85	25.65	-3.9	1,176	-0.33%
2022/10/18	2.3	25.93	6	26.03	26.00	-3.7	1,264	-0.29%
2022/10/17	2.1	25.79	3	25.55	25.80	-1	1,358	-0.07%
2022/10/14	8	25.80	1	25.65	25.70	7	1,414	0.49%
2022/10/13	15.1	25.39	10	25.66	25.25	5.1	1,453	0.35%
2022/10/12	12.2	25.62	2	25.58	25.85	10.2	1,459	0.70%
2022/10/11	6	25.67	16	25.80	25.70	-10	1,479	-0.68%
2022/10/07	11.1	25.57	2	25.63	25.55	9.1	1,464	0.62%
2022/10/06	1	25.65	5	25.69	25.75	-4	1,483	-0.27%
2022/10/05	5.1	25.89	3.2	26.00	25.75	1.9	1,508	0.13%
2022/10/04	3	25.67	0	0.00	25.80	3	1,528	0.20%
2022/10/03	2	25.33	1	25.45	25.35	1	1,590	0.06%
2022/09/30	1.1	25.34	7.2	25.36	25.50	-6.1	1,617	-0.38%
2022/09/29	4	25.41	2	25.35	25.45	2	1,652	0.12%
2022/09/28	18.2	25.48	8.5	25.22	25.20	9.7	1,678	0.58%
2022/09/27	0.1	25.81	3	25.90	26.05	-2.9	1,701	-0.17%
2022/09/26	11.2	25.85	2.8	25.82	25.75	8.4	1,744	0.48%
2022/09/23	1.3	26.40	18.1	26.36	26.30	-16.8	1,820	-0.92%
2022/09/22	6.1	26.38	7	26.30	26.40	-0.9	1,876	-0.05%
2022/09/21	5	26.70	10.4	26.61	26.60	-5.4	1,892	-0.28%
2022/09/20	0	26.90	5	26.85	26.95	-5	1,893	-0.26%
2022/09/19	3.6	26.91	1.5	27.00	26.75	2.1	1,906	0.11%
2022/09/16	2	27.07	7	27.10	27.15	-5	1,917	-0.26%
2022/09/15	1.1	27.16	6	27.28	27.15	-4.9	1,957	-0.25%
2022/09/14	2	27.12	3	27.17	27.25	-1	1,985	-0.05%
2022/09/13	3.4	26.98	13.1	27.07	27.15	-9.7	1,990	-0.49%
2022/09/12	0	26.91	11	26.90	26.90	-11	2,021	-0.54%
2022/09/08	2	26.20	1	26.20	26.20	1	2,026	0.05%
2022/09/07	6.1	25.98	32.5	26.04	26.05	-26.4	2,039	-1.29%
2022/09/06	14.6	26.21	6	26.29	26.15	8.6	2,041	0.42%
2022/09/05	24.2	26.40	7	26.54	26.45	17.2	2,052	0.84%
2022/09/02	37.4	26.67	4	26.65	26.65	33.4	2,067	1.62%
2022/09/01	25.1	26.81	3	26.85	26.75	22.1	2,066	1.07%
2022/08/31	3.1	27.00	17.2	26.99	27.00	-14.1	2,064	-0.68%
2022/08/30	13	26.94	3	27.00	26.95	10	2,076	0.48%
2022/08/29	10.2	26.68	6	26.75	26.85	4.2	2,089	0.20%
2022/08/26	2.5	27.22	46	27.18	27.20	-43.5	2,094	-2.08%
2022/08/25	25.2	27.04	16	27.05	27.00	9.2	2,151	0.43%
2022/08/24	14	26.90	2.5	26.88	26.95	11.5	2,156	0.53%
2022/08/23	5.1	26.92	6.2	26.99	26.95	-1.1	2,166	-0.05%
2022/08/22	4	27.06	1.1	27.11	27.10	3	2,177	0.14%
2022/08/19	2.2	27.15	4	27.15	27.15	-1.8	2,182	-0.08%
2022/08/18	11.1	27.04	7	26.96	27.10	4.1	2,183	0.19%
2022/08/17	10.5	27.14	0.4	27.15	27.05	10.1	2,181	0.46%
2022/08/16	3.8	27.18	5.2	27.11	27.15	-1.4	2,184	-0.06%
2022/08/15	2.2	27.00	31.7	27.24	27.30	-29.6	2,175	-1.36%
2022/08/12	14.4	26.61	16.2	26.68	26.85	-1.8	2,158	-0.08%
2022/08/11	37.2	26.49	47	26.44	26.45	-9.8	2,164	-0.45%
2022/08/10	66.6	25.93	3.6	25.95	25.90	63	2,229	2.83%
2022/08/09	6.1	26.34	3	26.35	26.40	3.1	2,222	0.14%
2022/08/08	28.3	26.15	16	26.18	26.15	12.3	2,230	0.55%
2022/08/05	6.1	26.35	6	26.33	26.40	0.1	2,237	0.01%
2022/08/04	10.5	25.76	10	25.75	25.90	0.5	2,272	0.02%
2022/08/03	7.2	26.16	33	26.23	25.95	-25.8	2,279	-1.13%
2022/08/02	11.1	26.47	7	26.39	26.45	4.1	2,324	0.18%
2022/08/01	19.1	26.54	13	26.61	26.70	6.1	2,344	0.26%
2022/07/29	8.4	26.34	85.4	26.35	26.35	-77	2,352	-3.27%
2022/07/28	23.7	25.80	16.9	25.72	25.70	6.8	2,356	0.29%
2022/07/27	15.8	25.68	9	25.74	25.75	6.8	2,443	0.28%
2022/07/26	23.4	25.96	19.1	25.91	25.85	4.4	2,483	0.18%
2022/07/25	102.7	26.11	108	26.14	26.20	-5.3	2,458	-0.21%	大買/大賣/
2022/07/22	112	28.90	11.1	28.84	28.85	100.9	2,380	4.24%	大買/
2022/07/21	35.7	28.68	42.3	28.71	28.90	-6.6	2,320	-0.29%
2022/07/20	33.1	28.50	26.4	28.49	28.45	6.8	2,277	0.30%
2022/07/19	13.1	28.03	0.1	28.13	28.05	13	2,290	0.57%
2022/07/18	6.4	27.78	21.6	27.67	27.90	-15.3	2,288	-0.67%
2022/07/15	7.1	27.00	38.5	27.25	27.25	-31.4	2,269	-1.38%
2022/07/14	2.5	26.92	1	27.05	27.10	1.5	2,280	0.07%
2022/07/13	7.6	26.59	1.2	26.52	26.70	6.5	2,270	0.28%
2022/07/12	19	26.20	11	26.09	26.10	8	2,276	0.35%
2022/07/11	15.3	26.90	12	27.19	26.85	3.3	2,271	0.14%
2022/07/08	58	26.66	6.3	26.54	26.65	51.7	2,241	2.31%
2022/07/07	13.6	25.81	9.1	25.90	26.10	4.5	2,243	0.20%
2022/07/06	15.3	25.78	10	25.91	25.70	5.3	2,250	0.24%
2022/07/05	10.4	25.93	44	25.96	26.15	-33.7	2,288	-1.47%
2022/07/04	16.3	25.91	2.1	25.75	25.85	14.3	2,279	0.63%
2022/07/01	38.1	26.66	16	26.39	26.20	22.1	2,342	0.94%
2022/06/30	59.5	27.89	28	27.79	27.70	31.5	2,326	1.35%
2022/06/29	14.9	28.72	36	28.76	28.85	-21.1	2,309	-0.91%
2022/06/28	5.8	29.05	2	29.05	29.10	3.8	2,356	0.16%
2022/06/27	7.1	29.25	2.3	29.30	29.25	4.8	2,422	0.20%
2022/06/24	5	28.90	29	29.04	28.95	-24	2,567	-0.93%
2022/06/23	13.4	28.88	67	28.85	28.75	-53.6	2,770	-1.94%
2022/06/22	39.2	29.35	57	29.20	29.20	-17.8	2,847	-0.63%
2022/06/21	20.1	29.60	3.1	29.72	30.00	16.9	2,887	0.59%
2022/06/20	30.2	29.69	14.1	29.71	29.40	16.1	3,046	0.53%
2022/06/17	12.3	30.00	3.9	29.93	30.20	8.5	3,163	0.27%
2022/06/16	5.7	30.27	3	30.43	30.10	2.7	3,209	0.09%
2022/06/15	3.2	30.36	11	30.41	30.40	-7.8	3,297	-0.24%
2022/06/14	5.9	30.25	2.2	30.30	30.35	3.8	3,369	0.11%
2022/06/13	33.3	30.60	41	30.53	30.50	-7.7	3,390	-0.23%
2022/06/10	1.1	31.11	2	31.13	31.15	-0.9	3,439	-0.03%
2022/06/09	6.7	31.23	8	31.24	31.30	-1.3	3,500	-0.04%
2022/06/08	5	31.28	23.1	31.26	31.20	-18.1	3,532	-0.51%
2022/06/07	23.2	31.10	5.2	31.11	31.10	18	3,697	0.49%
2022/06/06	21.1	31.18	11	31.20	31.25	10.1	3,716	0.27%
2022/06/02	33.1	31.47	41.6	31.48	31.45	-8.5	3,808	-0.22%
2022/06/01	20	31.23	13.5	31.22	31.15	6.5	3,821	0.17%
2022/05/31	6	31.17	19	31.20	31.05	-13	3,864	-0.34%
2022/05/30	7	31.10	5.2	31.15	31.15	1.8	4,016	0.04%
2022/05/27	6.1	30.91	22.1	31.00	30.90	-16	4,195	-0.38%
2022/05/26	3	30.87	2	30.93	30.85	1	4,277	0.02%
2022/05/25	7	30.82	3	30.78	30.85	4	4,305	0.09%
2022/05/24	6.3	30.85	9	30.93	30.60	-2.7	4,356	-0.06%
2022/05/23	27.1	31.11	4	31.08	31.10	23.1	4,356	0.53%
2022/05/20	14	31.15	19	31.22	31.25	-5	4,393	-0.11%
2022/05/19	22.1	30.91	11	30.99	31.10	11.1	4,398	0.25%
2022/05/18	106	31.24	97	31.25	31.25	9	4,394	0.20%	大買/
2022/05/17	0	0.00	2.3	30.51	30.60	-2.3	4,346	-0.05%
2022/05/16	2	29.85	2.1	30.00	29.95	-0.1	4,455	0.00%
2022/05/13	18	29.86	21	29.76	29.80	-3	4,472	-0.07%
2022/05/12	18.5	29.74	25.1	29.71	29.45	-6.6	4,499	-0.15%
2022/05/11	8.6	29.86	12.2	29.91	29.95	-3.6	4,575	-0.08%
2022/05/10	25.8	29.75	39	29.90	30.10	-13.2	4,613	-0.29%
2022/05/09	30.6	30.71	26.5	30.40	30.35	4.1	4,608	0.09%
2022/05/06	10.5	31.14	27	31.14	31.25	-16.5	4,610	-0.36%
2022/05/05	14	31.45	21.7	31.45	31.40	-7.7	4,630	-0.17%
2022/05/04	175	31.60	162	31.42	31.30	13	4,624	0.28%	大買/大賣/
2022/05/03	38	30.98	41.4	31.11	31.15	-3.4	4,562	-0.07%
2022/04/29	11.1	30.51	0	30.55	30.35	11	4,548	0.24%
2022/04/28	8	30.07	12.4	30.22	30.40	-4.3	4,604	-0.09%
2022/04/27	38.5	29.85	24.5	29.84	29.90	14	4,617	0.30%
2022/04/26	12.4	30.38	4.2	30.45	30.35	8.2	4,625	0.18%
2022/04/25	30.7	30.45	6	30.48	30.35	24.6	4,715	0.52%
2022/04/22	16.4	31.05	14.1	31.07	31.10	2.3	4,675	0.05%
2022/04/21	5.3	31.25	10.2	31.20	31.30	-4.9	4,705	-0.10%
2022/04/20	20.6	31.06	13.1	30.99	31.15	7.5	4,725	0.16%
2022/04/19	6.2	31.05	38.1	31.11	31.10	-31.9	4,736	-0.67%
2022/04/18	13.5	30.91	12	30.94	30.90	1.4	4,786	0.03%
2022/04/15	26.1	31.20	49	31.24	31.25	-22.9	4,798	-0.48%
2022/04/14	33	31.48	4	31.48	31.45	29	4,923	0.59%
2022/04/13	22.4	31.32	6	31.35	31.65	16.4	4,968	0.33%
2022/04/12	32.8	31.07	29.1	31.19	31.05	3.7	5,266	0.07%
2022/04/11	65	31.16	23.7	31.20	31.00	41.3	5,327	0.78%
2022/04/08	12.3	31.53	16.1	31.53	31.60	-3.8	5,308	-0.07%
2022/04/07	112.2	31.66	33.2	31.61	31.25	79	5,350	1.48%	大買/
2022/04/06	47.6	31.75	40	31.75	31.75	7.6	5,338	0.14%
2022/04/01	34.2	32.12	18.4	32.08	32.15	15.9	5,841	0.27%
2022/03/31	47.9	32.35	50.7	32.39	32.35	-2.8	6,056	-0.05%
2022/03/30	41.4	32.66	26.5	32.66	32.65	14.9	6,154	0.24%
2022/03/29	143.8	32.80	84.8	32.73	32.60	59	6,325	0.93%	大買/
2022/03/28	172.7	33.12	114.5	33.13	33.30	58.1	6,566	0.89%	大買/大賣/
2022/03/25	36.6	34.33	62.2	34.36	34.25	-25.7	6,577	-0.39%
2022/03/24	65.2	34.03	37.1	34.11	34.20	28.1	6,916	0.41%
2022/03/23	97.1	33.84	78.8	33.94	34.15	18.2	6,941	0.26%
2022/03/22	73.9	33.35	126.1	33.22	33.65	-52.2	7,025	-0.74%	大賣/
2022/03/21	55.5	32.83	37.7	32.86	32.70	17.9	6,954	0.26%
2022/03/18	64.9	32.49	86.4	32.50	32.80	-21.5	6,960	-0.31%
2022/03/17	90.6	32.20	48	32.25	32.25	42.6	6,900	0.62%
2022/03/16	40	31.98	32	31.80	31.95	8	6,880	0.12%
2022/03/15	29.2	31.98	50.4	32.10	31.75	-21.2	6,909	-0.31%
2022/03/14	7	32.00	44	32.03	32.20	-37	6,870	-0.54%
2022/03/11	17	31.71	30.3	31.79	31.90	-13.3	6,867	-0.19%
2022/03/10	85.1	31.39	84.5	31.54	31.80	0.6	6,868	0.01%
2022/03/09	10.2	30.21	8.3	30.18	30.35	1.9	6,726	0.03%
2022/03/08	50.3	30.04	24.1	30.03	29.90	26.2	6,755	0.39%
2022/03/07	32.7	30.99	45.2	31.02	30.95	-12.5	6,708	-0.19%
2022/03/04	24.4	31.97	38.3	32.06	32.00	-13.9	6,728	-0.21%
2022/03/03	124.2	32.49	115.8	32.41	32.15	8.5	6,835	0.12%	大買/大賣/
2022/03/02	65.6	31.63	85.5	31.69	32.00	-19.9	6,901	-0.29%
2022/03/01	68.5	31.20	51.3	31.21	31.15	17.2	6,794	0.25%
2022/02/25	9	30.42	35	30.50	30.65	-26	6,803	-0.38%
2022/02/24	27.6	30.49	11.4	30.37	30.30	16.2	6,870	0.24%
2022/02/23	5	30.91	27	30.84	30.95	-22	6,869	-0.32%
2022/02/22	25.4	30.69	6	30.72	30.70	19.4	6,970	0.28%
2022/02/21	21.1	31.01	9.4	30.91	31.10	11.7	7,099	0.16%
2022/02/18	23.1	30.84	20.1	30.78	31.00	3	7,209	0.04%
2022/02/17	32.1	31.09	45	31.15	31.00	-12.9	7,468	-0.17%
2022/02/16	59.3	31.13	102.1	31.11	31.05	-42.8	7,684	-0.56%	大賣/
2022/02/15	20	30.30	8.1	30.24	30.20	11.9	7,952	0.15%
2022/02/14	38.2	30.14	21.1	30.18	30.15	17.1	9,712	0.18%
2022/02/11	74.3	30.82	73.3	30.83	30.85	1.1	10,640	0.01%
2022/02/10	22.5	31.95	63.4	31.88	31.70	-40.9	10,882	-0.38%
2022/02/09	18.1	31.47	43	31.52	31.70	-24.9	10,895	-0.23%
2022/02/08	11	31.04	30.4	31.12	31.20	-19.4	10,904	-0.18%
2022/02/07	15.5	30.34	12.3	30.44	30.70	3.1	11,002	0.03%
2022/01/26	25	29.93	23.2	29.93	29.90	1.8	11,132	0.02%
2022/01/25	13.7	29.74	19.2	29.69	29.60	-5.5	11,200	-0.05%
2022/01/24	24.9	29.79	23	29.73	30.10	1.9	11,258	0.02%
2022/01/21	42.9	30.42	14	30.32	30.30	28.9	11,274	0.26%
2022/01/20	30	30.82	5	30.85	30.90	25	11,294	0.22%
2022/01/19	42	30.99	7	30.96	30.95	35	11,447	0.31%
2022/01/18	80.5	31.66	52.2	31.62	31.50	28.2	11,513	0.25%
2022/01/17	12.2	30.90	34.2	31.02	31.15	-22	11,441	-0.19%
2022/01/14	43.9	30.66	20.5	30.54	30.70	23.4	11,469	0.20%
2022/01/13	18	30.97	14	31.08	31.10	4	11,487	0.03%
2022/01/12	24	30.96	19	30.94	31.00	5	11,519	0.04%
2022/01/11	61.3	31.18	54	31.16	31.00	7.3	11,526	0.06%
2022/01/10	15.7	30.83	25	30.68	30.85	-9.3	11,509	-0.08%
2022/01/07	106.5	31.35	88.5	31.11	31.00	18	11,526	0.16%	大買/
2022/01/06	60.5	31.91	68.3	31.85	31.85	-7.8	11,426	-0.07%
2022/01/05	233.6	32.63	223.6	32.58	32.30	10	11,421	0.09%	大買/大賣/
2022/01/04	48.3	31.90	122.8	32.04	32.25	-74.5	11,176	-0.67%	大賣/
2022/01/03	42	31.92	66.4	31.85	31.80	-24.4	11,267	-0.22%
2021/12/30	61.1	31.92	66.2	31.94	31.95	-5.1	11,317	-0.05%
2021/12/29	79.4	31.74	61.2	31.77	31.85	18.3	11,375	0.16%
2021/12/28	433.3	32.59	336.3	32.59	32.10	97	11,388	0.85%	大買/大賣/
2021/12/27	73.5	32.13	212.2	32.08	32.50	-138.7	10,990	-1.26%	大賣/鉅額交易
2021/12/24	139.7	31.57	174.5	31.37	31.10	-34.8	10,978	-0.32%	大買/大賣/
2021/12/23	214.1	31.93	176.7	31.91	31.70	37.5	11,172	0.34%	大買/大賣/
2021/12/22	178.1	32.12	402.2	32.06	32.05	-224.1	11,124	-2.01%	大買/大賣/鉅額交易
2021/12/21	277.5	31.33	166.5	31.37	31.45	111.1	10,956	1.01%	大買/大賣/鉅額交易
2021/12/20	347.3	31.45	375	31.42	31.55	-27.7	11,027	-0.25%	大買/大賣/
2021/12/17	146.9	30.06	83.1	30.08	30.15	63.7	11,055	0.58%	大買/
2021/12/16	96.4	30.13	135.3	30.10	30.45	-39	11,414	-0.34%	大賣/
2021/12/15	67.2	29.29	78.3	29.29	29.25	-11.1	11,603	-0.10%
2021/12/14	43.8	28.92	11.3	28.97	28.80	32.4	12,205	0.27%
2021/12/13	12.6	29.28	13.1	29.32	29.25	-0.5	12,998	0.00%
2021/12/10	72.7	29.30	54	29.39	29.25	18.7	14,127	0.13%
2021/12/09	29.2	29.38	63.4	29.44	29.50	-34.3	15,010	-0.23%
2021/12/08	43.9	29.16	97.4	29.17	29.15	-53.5	15,824	-0.34%
2021/12/07	73.4	29.10	27.6	29.14	29.20	45.8	16,165	0.28%
2021/12/06	26.5	29.15	5	29.10	29.05	21.5	16,284	0.13%
2021/12/03	29.5	29.29	12	29.28	29.20	17.5	16,408	0.11%
2021/12/02	72.6	29.35	35.1	29.41	29.20	37.6	16,465	0.23%
2021/12/01	42.8	29.65	47.1	29.73	29.70	-4.3	16,476	-0.03%
2021/11/30	19.1	29.43	29	29.55	29.70	-9.9	16,553	-0.06%
2021/11/29	71	28.90	116.4	28.88	28.95	-45.4	16,550	-0.27%	大賣/
2021/11/26	141.1	29.82	178.4	29.83	29.85	-37.2	16,407	-0.23%	大買/大賣/
2021/11/25	89	29.80	14.2	29.81	29.65	74.8	16,188	0.46%
2021/11/24	65.1	29.69	118.8	29.51	29.90	-53.7	16,110	-0.33%	大賣/
2021/11/23	31.7	29.51	29.4	29.48	29.45	2.4	16,032	0.01%
2021/11/22	23.4	29.33	16.1	29.28	29.25	7.4	15,971	0.05%
2021/11/19	24.4	29.33	70.2	29.32	29.20	-45.8	15,934	-0.29%
2021/11/18	113	29.52	82.5	29.47	29.40	30.4	15,833	0.19%	大買/
2021/11/17	163.5	30.17	229.1	30.05	30.00	-65.6	15,684	-0.42%	大買/大賣/
2021/11/16	202.7	30.15	215.5	30.26	29.95	-12.8	15,580	-0.08%	大買/大賣/
2021/11/15	180.2	31.26	134.4	31.10	31.00	45.8	15,371	0.30%	大買/大賣/
2021/11/12	390.9	31.33	427.9	31.34	31.65	-37	15,217	-0.24%	大買/大賣/
2021/11/11	2,320.3	31.79	1,813.8	31.52	31.00	506.5	14,863	3.41%	大買/大賣/鉅額交易
2021/11/10	436	30.29	491.5	30.50	31.40	-55.5	13,125	-0.42%	大買/大賣/
2021/11/09	193.4	28.68	155.6	28.78	28.55	37.8	12,205	0.31%	大買/大賣/
2021/11/08	30.3	28.35	21	28.34	28.40	9.3	11,861	0.08%
2021/11/05	8.1	28.07	32.3	28.10	28.20	-24.2	11,856	-0.20%
2021/11/04	99.6	28.29	69.1	28.34	28.10	30.5	11,877	0.26%
2021/11/03	54	28.10	62.5	28.20	28.60	-8.5	11,984	-0.07%
2021/11/02	45.6	27.68	47.2	27.74	27.45	-1.6	12,171	-0.01%
2021/11/01	35.2	27.83	163	27.98	27.85	-127.8	12,339	-1.04%	大賣/鉅額交易
2021/10/29	26.5	27.77	44.1	27.85	27.90	-17.6	12,292	-0.14%
2021/10/28	78.6	27.92	93.2	27.90	27.75	-14.7	12,299	-0.12%
2021/10/27	195.5	27.88	51.6	27.99	27.90	144	12,314	1.17%	大買/鉅額交易
2021/10/26	124	27.40	58.8	27.36	27.35	65.2	12,224	0.53%	大買/
2021/10/25	38.1	26.89	24.3	26.99	27.05	13.8	12,388	0.11%
2021/10/22	23.3	26.86	78	26.92	27.00	-54.8	12,398	-0.44%
2021/10/21	22.2	26.81	27	26.90	27.10	-4.9	12,413	-0.04%
2021/10/20	90	26.79	38	26.81	26.90	52	12,415	0.42%
2021/10/19	20.4	26.47	15	26.42	26.50	5.3	12,430	0.04%
2021/10/18	20.3	25.99	55	25.90	26.00	-34.7	12,422	-0.28%
2021/10/15	35.2	26.22	24.1	26.22	26.25	11.1	12,434	0.09%
2021/10/14	28.1	25.83	24.3	25.79	25.70	3.8	12,434	0.03%
2021/10/13	45.1	25.95	80.2	25.88	25.70	-35.1	12,430	-0.28%
2021/10/12	40.5	26.29	26.4	26.22	26.10	14.1	12,399	0.11%
2021/10/08	83.8	26.87	106	26.85	26.60	-22.2	12,380	-0.18%	大賣/
2021/10/07	17.6	27.36	44.3	27.43	27.55	-26.8	12,250	-0.22%
2021/10/06	68.5	27.23	49.7	26.96	26.85	18.8	12,233	0.15%
2021/10/05	54	27.32	42.5	27.38	27.80	11.5	12,198	0.09%
2021/10/04	79.2	27.55	106.4	27.55	27.35	-27.2	12,177	-0.22%	大賣/
2021/10/01	121.4	27.69	112.5	27.71	27.35	8.9	12,062	0.07%	大買/大賣/
2021/09/30	327.4	28.98	281.5	28.79	28.30	45.9	11,873	0.39%	大買/大賣/
2021/09/29	92.1	28.24	86.8	28.21	28.05	5.3	11,556	0.05%
2021/09/28	106.6	28.51	178.8	28.51	28.35	-72.1	11,460	-0.63%	大買/大賣/
2021/09/27	303.8	28.82	256.3	28.79	28.75	47.5	11,271	0.42%	大買/大賣/
2021/09/24	514.5	29.33	401.2	29.21	29.40	113.3	10,991	1.03%	大買/大賣/鉅額交易
2021/09/23	289.4	28.79	453.2	28.74	29.40	-163.7	10,529	-1.55%	大買/大賣/鉅額交易
2021/09/22	463.7	28.11	461.3	28.22	28.00	2.3	10,099	0.02%	大買/大賣/
2021/09/17	672.9	28.75	623.3	28.80	29.00	49.6	9,713	0.51%	大買/大賣/
2021/09/16	614.7	28.35	830.6	28.29	28.65	-215.9	9,059	-2.38%	大買/大賣/鉅額交易
2021/09/15	1,339.9	28.22	875.9	27.98	26.95	464	8,230	5.64%	大買/大賣/鉅額交易
2021/09/14	1,342.3	28.22	1,188.2	28.19	28.65	154.1	7,083	2.18%	大買/大賣/鉅額交易
2021/09/13	560.6	27.34	541	27.47	27.65	19.6	6,180	0.32%	大買/大賣/
2021/09/10	139.4	25.73	220	25.73	25.85	-80.7	5,370	-1.50%	大買/大賣/
2021/09/09	126.5	25.03	61.2	25.05	25.40	65.4	5,126	1.28%	大買/
2021/09/08	93.6	24.88	106.7	24.87	24.70	-13.1	5,021	-0.26%	大賣/
2021/09/07	45.1	24.43	68.5	24.46	24.55	-23.5	4,921	-0.48%
2021/09/06	79.9	24.43	48	24.26	24.10	31.9	4,859	0.66%
2021/09/03	60.3	24.39	27	24.46	24.60	33.3	4,858	0.68%
2021/09/02	13.1	24.22	16.3	24.02	24.35	-3.2	4,794	-0.07%
2021/09/01	7	23.69	3.2	23.79	23.65	3.8	4,756	0.08%
2021/08/31	5.2	23.59	23.2	23.61	23.70	-18	4,755	-0.38%
2021/08/30	4	23.58	35.4	23.60	23.65	-31.4	4,786	-0.66%
2021/08/27	12.2	23.56	0	0.00	23.50	12.2	4,811	0.25%
2021/08/26	4	23.53	20.3	23.48	23.75	-16.3	4,831	-0.34%
2021/08/25	4.2	23.23	4	23.26	23.20	0.2	4,920	0.00%
2021/08/24	9.3	23.18	0	23.25	23.15	9.3	5,320	0.17%
2021/08/23	19	23.04	8.1	23.15	23.20	10.9	5,343	0.20%
2021/08/20	19.5	22.76	12.2	22.83	22.75	7.3	5,357	0.14%
2021/08/19	50.2	23.08	19	23.03	22.80	31.2	5,353	0.58%
2021/08/18	45	23.37	41.6	22.98	23.60	3.4	5,303	0.06%
2021/08/17	22.1	23.49	33.4	23.60	23.35	-11.3	5,252	-0.21%
2021/08/16	7.3	23.24	19.5	23.31	23.25	-12.2	5,256	-0.23%
2021/08/13	19.1	23.57	13.1	23.61	23.50	6	5,237	0.11%
2021/08/12	21.5	23.49	6	23.45	23.50	15.5	5,237	0.29%
2021/08/11	20.5	23.63	34	23.58	23.45	-13.5	5,519	-0.24%
2021/08/10	43.8	24.10	51.2	24.09	24.00	-7.4	5,504	-0.13%
2021/08/09	84.6	24.86	66.1	24.89	24.50	18.5	5,505	0.34%
2021/08/06	319.7	25.85	230.2	25.62	25.45	89.5	5,310	1.68%	大買/大賣/
2021/08/05	67.3	25.27	72.9	25.31	25.90	-5.6	5,019	-0.11%
2021/08/04	27	24.84	22.5	24.92	24.80	4.5	4,899	0.09%
2021/08/03	53.3	24.87	10.4	24.90	25.00	42.8	4,958	0.86%
2021/08/02	102.2	24.63	75.2	24.48	24.65	27	4,981	0.54%	大買/
2021/07/30	21.1	24.03	92.2	24.03	24.00	-71.1	4,952	-1.44%
2021/07/29	51.9	23.95	65.4	24.05	23.70	-13.5	4,939	-0.27%
2021/07/28	32.2	22.09	15	22.03	22.15	17.1	4,744	0.36%
2021/07/27	33.1	22.79	19	22.75	22.55	14.1	4,992	0.28%
2021/07/26	11.1	23.33	6	23.34	23.20	5.1	5,576	0.09%
2021/07/23	38.5	24.55	9.4	24.54	24.65	29.2	6,102	0.48%
2021/07/22	13.3	24.62	7.8	24.58	24.35	5.4	6,113	0.09%
2021/07/21	63.5	24.72	18.4	24.62	24.40	45.1	6,375	0.71%
2021/07/20	48.4	24.84	30	24.81	24.70	18.4	6,866	0.27%
2021/07/19	8.5	25.22	23	25.28	25.25	-14.4	6,857	-0.21%
2021/07/16	20.1	25.22	38	25.26	25.25	-17.9	7,054	-0.25%
2021/07/15	10.3	25.23	21	25.27	25.20	-10.7	7,085	-0.15%
2021/07/14	14	25.02	29	25.06	25.00	-15	7,062	-0.21%
2021/07/13	48.1	25.22	43.2	25.05	24.75	5	7,121	0.07%
2021/07/12	87.6	25.25	61.3	25.29	25.30	26.3	7,064	0.37%
2021/07/09	19.5	25.00	97.1	25.03	25.05	-77.5	6,992	-1.11%
2021/07/08	24.1	24.98	18	24.94	24.90	6.1	6,946	0.09%
2021/07/07	98.1	24.83	25.3	24.80	24.65	72.8	6,912	1.05%
2021/07/06	19.1	24.73	16.5	24.60	24.60	2.6	6,901	0.04%
2021/07/05	118.1	24.58	112.5	24.62	24.60	5.6	6,888	0.08%	大買/大賣/
2021/07/02	8.4	23.99	11.5	24.00	24.10	-3.1	6,836	-0.05%
2021/07/01	5.1	23.77	1.6	23.79	23.75	3.6	6,838	0.05%
2021/06/30	25.2	23.76	7.1	23.79	23.80	18.2	6,845	0.27%
2021/06/29	8.5	23.82	9.1	23.83	23.65	-0.6	6,842	-0.01%
2021/06/28	14.4	23.39	29.5	23.64	23.75	-15.1	6,834	-0.22%
2021/06/25	9.7	23.68	8	23.68	23.55	1.7	6,813	0.02%
2021/06/24	7.7	23.67	4	23.83	23.65	3.7	6,940	0.05%
2021/06/23	4	23.64	15.2	23.70	23.75	-11.1	6,920	-0.16%
2021/06/22	8.3	23.75	4	23.81	23.70	4.3	6,912	0.06%
2021/06/21	21.2	23.95	27.1	23.89	23.80	-5.8	6,909	-0.08%
2021/06/18	139.7	24.82	92.4	24.80	24.45	47.3	6,885	0.69%	大買/
2021/06/17	18.1	24.27	41.3	24.42	24.50	-23.1	6,811	-0.34%
2021/06/16	4.2	24.27	36.6	24.22	24.10	-32.5	6,779	-0.48%
2021/06/15	17.3	24.22	5.2	24.29	24.20	12.1	6,761	0.18%
2021/06/11	19.4	24.34	14.1	24.45	24.20	5.3	6,753	0.08%
2021/06/10	16	24.18	23	24.36	24.10	-7	6,735	-0.10%
2021/06/09	10.4	24.12	35	24.15	23.95	-24.6	6,756	-0.36%
2021/06/08	7	23.91	16	23.87	23.95	-9	6,767	-0.13%
2021/06/07	9	23.63	29	23.61	23.80	-20	6,786	-0.29%
2021/06/04	13.1	23.73	16.1	23.76	23.65	-3	6,747	-0.04%
2021/06/03	13.7	24.05	13.3	24.01	23.95	0.4	6,722	0.01%
2021/06/02	110.4	24.06	58	24.14	24.05	52.4	6,684	0.78%	大買/
2021/06/01	187	24.22	94.3	24.35	24.75	92.7	6,552	1.41%	大買/
2021/05/31	5.2	23.20	15.2	23.15	23.20	-10	6,145	-0.16%
2021/05/28	8.1	23.01	25.4	23.00	23.00	-17.3	6,116	-0.28%
2021/05/27	6.5	22.64	10	22.66	22.70	-3.5	6,101	-0.06%
2021/05/26	1.2	22.80	25.3	22.75	22.85	-24.1	6,095	-0.40%
2021/05/25	12	22.77	12	22.82	22.85	0	6,079	0.00%
2021/05/24	11.5	22.54	12	22.47	22.50	-0.5	6,036	-0.01%
2021/05/21	4.3	22.23	15	22.36	22.40	-10.7	6,004	-0.18%
2021/05/20	24.2	22.22	10.6	22.27	22.10	13.6	5,990	0.23%
2021/05/19	99.1	22.80	62.5	22.36	22.55	36.6	6,022	0.61%
2021/05/18	13.8	20.92	18	21.05	21.55	-4.2	5,751	-0.07%
2021/05/17	31.8	20.28	23.3	20.43	20.10	8.5	5,701	0.15%
2021/05/14	17.2	21.49	5	21.56	21.35	12.2	5,613	0.22%
2021/05/13	18.1	21.17	21.5	20.73	21.05	-3.4	5,556	-0.06%
2021/05/12	73.6	21.48	133	21.17	21.35	-59.4	5,486	-1.08%	大賣/
2021/05/11	47.4	23.18	33	23.05	22.90	14.4	5,330	0.27%
2021/05/10	30	23.92	35.4	24.03	23.85	-5.4	5,221	-0.10%
2021/05/07	26.3	23.43	30.7	23.39	23.40	-4.4	5,135	-0.09%
2021/05/06	30.1	23.15	26.1	23.10	22.90	4.1	5,061	0.08%
2021/05/05	37.3	23.19	41	23.35	23.05	-3.7	4,981	-0.07%
2021/05/04	123.3	24.07	146.4	23.58	23.40	-23.1	4,899	-0.47%	大買/大賣/
2021/05/03	319.4	25.30	272.5	25.37	25.25	46.8	4,607	1.02%	大買/大賣/
2021/04/29	283.8	24.30	280.4	24.37	24.50	3.5	3,967	0.09%	大買/大賣/
2021/04/28	43.9	23.02	19.4	23.07	23.05	24.5	3,384	0.72%
2021/04/27	202.7	23.65	57.1	23.52	23.30	145.7	3,331	4.37%	大買/鉅額交易
2021/04/26	154.1	23.17	224.9	23.44	23.75	-70.8	3,036	-2.33%	大買/大賣/
2021/04/23	23.2	21.63	15.1	21.64	21.60	8.1	2,498	0.32%
2021/04/22	89.5	22.85	101.2	22.58	21.85	-11.7	2,457	-0.47%	大賣/
2021/04/21	51.2	22.51	18.1	22.45	22.55	33.2	2,224	1.49%
2021/04/20	17.2	22.12	7.9	22.22	22.25	9.3	2,156	0.43%
2021/04/19	49.4	22.29	105.6	22.33	22.20	-56.2	2,123	-2.65%	大賣/
2021/04/16	18.3	21.79	10.5	21.77	21.80	7.8	2,003	0.39%
2021/04/15	12.1	21.67	18.3	21.60	21.75	-6.2	1,987	-0.31%
2021/04/14	49.1	21.25	12	21.40	21.35	37.1	1,967	1.88%
2021/04/13	29.6	21.67	6.3	21.69	21.50	23.3	1,943	1.20%
2021/04/12	9.8	21.80	35	21.79	21.85	-25.2	1,922	-1.31%
2021/04/09	20.5	21.56	6	21.57	21.55	14.5	1,890	0.77%
2021/04/08	34.3	21.77	19.1	21.83	21.75	15.2	1,869	0.81%
2021/04/07	18.2	21.37	27.5	21.48	21.65	-9.3	1,824	-0.51%
2021/04/06	3.4	21.12	12	21.10	21.15	-8.6	1,795	-0.48%
2021/04/01	10.5	21.01	11.4	21.05	21.00	-0.9	1,776	-0.05%
2021/03/31	8.2	21.02	26	21.05	21.05	-17.8	1,767	-1.01%
2021/03/30	36.1	21.04	26.6	21.07	21.05	9.5	1,748	0.55%
2021/03/29	70	20.93	29.6	20.99	21.00	40.4	1,717	2.35%
2021/03/26	14.2	21.87	2	21.90	21.95	12.2	1,573	0.78%
2021/03/25	14	21.91	6.4	21.88	21.90	7.6	1,569	0.49%
2021/03/24	8	21.88	4	21.76	21.95	4	1,555	0.26%
2021/03/23	48.2	21.88	21	21.75	21.75	27.1	1,531	1.77%
2021/03/22	27.2	21.64	62.1	21.74	21.90	-34.8	1,496	-2.33%
2021/03/19	13.9	21.30	40	21.36	21.35	-26.1	1,450	-1.80%
2021/03/18	17	21.14	9.1	21.20	21.20	7.9	1,412	0.56%
2021/03/17	27.1	20.72	18.1	20.77	20.85	9	1,402	0.64%
2021/03/16	19	20.66	11	20.67	20.65	8	1,415	0.57%
2021/03/15	39.2	20.70	14	20.74	20.80	25.2	1,411	1.78%
2021/03/12	10.2	20.11	21.5	20.03	20.30	-11.4	1,329	-0.86%
2021/03/11	2.1	19.65	13	19.81	19.80	-10.9	1,289	-0.84%
2021/03/10	10.1	19.53	0	0.00	19.55	10.1	1,264	0.80%
2021/03/09	3	19.48	5	19.46	19.60	-2	1,271	-0.16%
2021/03/08	4	19.50	0	19.45	19.40	4	1,305	0.31%
2021/03/05	2.1	19.38	0	0.00	19.40	2.1	1,329	0.15%
2021/03/04	2	19.43	0	0.00	19.45	2	1,373	0.15%
2021/03/03	12	19.49	1	19.45	19.60	11	1,519	0.72%
2021/03/02	14	19.63	11	19.67	19.55	3	1,544	0.19%
2021/02/26	2	19.45	1	19.50	19.50	1	1,535	0.07%
2021/02/25	1	19.45	29.1	19.45	19.50	-28.1	1,547	-1.82%
2021/02/24	2	19.40	11	19.50	19.40	-9	1,564	-0.58%
2021/02/23	18.1	19.36	13.5	19.44	19.45	4.6	1,599	0.29%
2021/02/22	18.1	19.42	15	19.50	19.40	3.1	1,603	0.19%
2021/02/19	66	19.50	25.1	19.52	19.50	40.9	1,598	2.56%
2021/02/18	4	19.15	164	19.24	19.35	-160	1,543	-10.37%	大賣/鉅額交易
2021/02/17	0.3	18.70	0	0.00	18.80	0.3	1,540	0.02%
2021/02/05	6	18.43	0	0.00	18.40	6	1,542	0.39%
2021/02/04	12	18.52	5	18.45	18.50	7	1,562	0.45%
2021/02/03	0	18.50	10	18.52	18.60	-10	1,599	-0.63%
2021/02/02	3	18.40	1	18.45	18.45	2	1,627	0.12%
2021/02/01	10	18.15	5	18.20	18.30	5	1,669	0.30%
2021/01/29	3	18.25	0	0.00	18.15	3	1,700	0.18%
2021/01/28	4	18.35	21	18.15	18.25	-17	1,721	-0.99%
2021/01/27	11	18.40	16	18.34	18.35	-5	1,724	-0.29%
2021/01/26	2	18.28	41	18.30	18.35	-39	1,736	-2.25%
2021/01/25	10	18.18	1	18.30	18.30	9	1,754	0.51%
2021/01/22	0	0.00	4.7	18.27	18.25	-4.7	1,779	-0.27%
2021/01/21	4.4	18.31	2	18.45	18.20	2.4	1,826	0.13%
2021/01/20	15	18.47	10	18.45	18.35	5	2,075	0.24%
2021/01/19	0	0.00	1.1	18.89	18.70	-1.1	2,228	-0.05%
2021/01/18	1.2	18.78	13	18.83	18.75	-11.8	2,266	-0.52%
2021/01/15	2	18.93	2	19.00	18.95	0	2,265	0.00%
2021/01/14	0	0.00	0.1	19.00	19.10	-0.1	2,286	0.00%
2021/01/13	9	19.06	6	19.06	19.05	3	2,283	0.13%
2021/01/12	3	19.10	1	19.15	18.90	2	2,276	0.09%
2021/01/11	4.1	19.14	1	19.10	19.15	3.1	2,267	0.14%
2021/01/08	0	0.00	6	19.10	18.95	-6	2,266	-0.26%
2021/01/07	2	19.05	1	19.00	19.00	1	2,259	0.04%
2021/01/06	8	19.01	2	19.03	19.00	6	2,259	0.27%
2021/01/05	14	19.33	1	19.25	19.25	13	2,236	0.58%
2021/01/04	0	0.00	1	19.35	19.35	-1	2,237	-0.04%
2020/12/31	0	19.20	1	19.15	19.20	-1	2,229	-0.04%
2020/12/30	1	19.10	6	19.15	19.15	-5	2,220	-0.23%
2020/12/29	0	0.00	5	19.06	19.10	-5	2,220	-0.23%
2020/12/28	0	0.00	1	19.10	19.10	-1	2,210	-0.05%
2020/12/25	4	18.99	1	19.05	19.00	3	2,197	0.14%
2020/12/24	1.3	19.04	4	19.05	19.05	-2.8	2,186	-0.13%
2020/12/23	3	18.90	21	18.90	18.85	-18	2,189	-0.82%
2020/12/22	4	18.98	22	19.03	18.80	-18	2,203	-0.82%
2020/12/21	1	19.15	12	19.21	19.25	-11	2,209	-0.50%
2020/12/18	4.3	19.24	1	19.20	19.30	3.3	2,213	0.15%
2020/12/17	6	19.23	4	19.26	19.30	2	2,222	0.09%
2020/12/16	15	19.24	1	19.25	19.20	14	2,220	0.63%
2020/12/15	33	19.21	1	19.25	19.15	32	2,224	1.44%
2020/12/14	6	19.40	1	19.40	19.40	5	2,211	0.23%
2020/12/11	34.2	19.26	26.1	19.31	19.25	8.2	2,220	0.37%
2020/12/10	92	19.63	34.1	19.75	19.55	57.9	2,206	2.62%
2020/12/09	52.2	19.51	66	19.65	19.80	-13.9	2,188	-0.63%
2020/12/08	10.6	19.30	13	19.33	19.30	-2.4	2,218	-0.11%
2020/12/07	42	19.23	38	19.31	19.20	4	2,311	0.17%
2020/12/04	19.4	19.35	16	19.35	19.35	3.4	2,372	0.14%
2020/12/03	8.5	19.37	101	19.30	19.20	-92.5	2,407	-3.84%	大賣/
2020/12/02	9	19.24	2	19.30	19.30	7	2,438	0.29%
2020/12/01	2	19.50	1	19.45	19.50	1	2,417	0.04%
2020/11/30	17	19.66	9	19.66	19.55	8	2,437	0.33%
2020/11/27	81.2	19.72	114.9	19.72	19.80	-33.7	2,503	-1.35%	大賣/
2020/11/26	4	19.09	14	19.15	19.20	-10	2,391	-0.42%
2020/11/25	0	19.05	4	18.99	18.95	-4	2,372	-0.17%
2020/11/24	22	19.01	4	18.99	18.90	18	2,367	0.76%
2020/11/23	7	19.00	5	19.04	19.10	2	2,366	0.08%
2020/11/20	13	18.92	25	19.03	19.05	-12	2,382	-0.50%
2020/11/19	5	18.78	13	18.87	18.85	-8	2,337	-0.34%
2020/11/18	18	18.80	1	18.85	18.85	17	2,327	0.73%
2020/11/17	6.5	18.80	7	18.79	18.80	-0.5	2,326	-0.02%
2020/11/16	6.2	18.79	25.2	18.77	18.75	-19	2,353	-0.81%
2020/11/13	4	18.50	4	18.51	18.55	0	2,352	0.00%
2020/11/12	6	18.71	9	18.90	18.65	-3.1	2,365	-0.13%
2020/11/11	0.3	18.75	17	18.79	18.80	-16.7	2,382	-0.70%
2020/11/10	51	18.74	25	18.72	18.60	26	2,370	1.10%
2020/11/09	21	18.60	41	18.64	18.80	-20	2,376	-0.84%
2020/11/06	13	18.42	8	18.59	18.40	5	2,367	0.21%
2020/11/05	23	18.45	33	18.33	18.35	-10	2,373	-0.42%
2020/11/04	1	18.10	3	18.18	18.15	-2	2,400	-0.08%
2020/11/03	1	18.15	6	18.16	18.15	-5	2,647	-0.19%
2020/11/02	13	18.02	8	18.06	18.10	5	2,739	0.18%
2020/10/30	21	18.38	4	18.51	18.25	17	2,729	0.62%
2020/10/29	10.2	18.23	7	18.35	18.25	3.2	2,711	0.12%
2020/10/28	70.9	18.91	53	18.82	18.50	17.9	2,687	0.67%
2020/10/27	81.2	18.71	108.1	18.74	18.95	-26.9	2,470	-1.09%	大賣/
2020/10/26	4.9	18.24	21	18.29	18.15	-16.1	2,424	-0.66%
2020/10/23	6	18.04	8	18.01	18.00	-2	2,565	-0.08%
2020/10/22	5.1	17.81	5	18.00	18.05	0.1	2,745	0.00%
2020/10/21	0	0.00	8	17.99	18.00	-8	2,810	-0.28%
2020/10/19	2	17.90	0	0.00	17.95	2	2,896	0.07%
2020/10/16	0	0.00	10	18.00	17.90	-10	2,893	-0.35%
2020/10/15	1	17.95	2	18.00	17.95	-1	2,886	-0.03%
2020/10/14	1	18.00	0	0.00	18.05	1	2,882	0.03%
2020/10/13	4	17.98	10	18.01	18.05	-6	2,878	-0.21%
2020/10/12	28	18.07	26	18.05	18.05	2	2,875	0.07%
2020/10/08	5	17.80	14	17.91	17.95	-9	2,864	-0.31%
2020/10/07	5	17.70	3	17.73	17.75	2	2,856	0.07%
2020/10/06	11	17.60	17	17.65	17.70	-6	2,858	-0.21%
2020/10/05	8	17.33	7	17.44	17.50	1	2,857	0.03%
2020/09/30	4	17.34	1	17.30	17.30	3	2,855	0.11%
2020/09/29	5	17.30	3	17.30	17.30	2	2,857	0.07%
2020/09/28	3	17.23	8	17.29	17.30	-5	2,855	-0.18%
2020/09/25	15	17.11	21	17.19	17.15	-6	2,854	-0.21%
2020/09/24	51	17.29	6	17.26	17.15	45	2,847	1.58%
2020/09/23	13	17.59	1	17.55	17.65	12	2,817	0.43%
2020/09/22	13	17.82	4	17.89	17.80	9	2,800	0.32%
2020/09/21	11	18.02	12	18.10	18.05	-1	2,783	-0.04%
2020/09/18	3	18.18	10	18.21	18.10	-7	2,770	-0.25%
2020/09/17	5	18.13	1.1	18.06	18.05	3.9	2,753	0.14%
2020/09/16	6.1	18.01	15.2	18.09	18.15	-9.1	2,754	-0.33%
2020/09/15	15	17.92	5	17.98	18.00	10	2,799	0.36%
2020/09/14	12	18.02	1	18.10	17.95	11	2,784	0.39%
2020/09/11	24	18.13	12.1	18.11	18.10	11.9	2,761	0.43%
2020/09/10	94	18.99	41	18.77	18.65	53	2,677	1.98%
2020/09/09	24.3	18.60	18	18.66	19.15	6.3	2,569	0.25%
2020/09/08	31	18.29	12	18.49	18.45	19	2,476	0.77%
2020/09/07	5	18.31	35	18.34	18.15	-30	2,434	-1.23%
2020/09/04	19	18.04	12	18.01	18.05	7	2,396	0.29%
2020/09/03	7	18.26	18	18.33	18.25	-11	2,381	-0.46%
2020/09/02	54	18.46	34	18.43	18.10	20	2,336	0.86%
2020/09/01	7	18.15	35	18.20	18.30	-28	2,244	-1.25%
2020/08/31	1	18.10	1	18.10	18.00	0	2,226	0.00%
2020/08/28	10	17.87	24	18.01	18.00	-14	2,228	-0.63%
2020/08/27	8	18.14	4	18.01	18.00	4	2,216	0.18%
2020/08/26	11	18.00	20	18.10	18.20	-9	2,188	-0.41%
2020/08/25	8	17.80	5	17.89	17.75	3	2,147	0.14%
2020/08/24	41	17.84	41	17.86	17.90	0	2,136	0.00%
2020/08/21	7	17.65	28	17.71	17.75	-21	2,122	-0.99%
2020/08/20	32	17.36	34	17.53	17.40	-2	2,105	-0.09%
2020/08/19	21.5	17.98	11	18.02	17.80	10.5	2,040	0.51%
2020/08/18	8	18.00	17	18.15	18.05	-9	2,010	-0.45%
2020/08/17	27.5	18.05	39	18.22	18.05	-11.5	1,987	-0.58%
2020/08/14	8	17.95	25	18.00	17.95	-17	1,948	-0.87%
2020/08/13	22	18.17	17	18.25	17.95	5	1,920	0.26%
2020/08/12	14	18.01	30.3	18.10	18.00	-16.3	1,881	-0.86%
2020/08/11	23	17.84	11	17.90	18.05	12	1,845	0.65%
2020/08/10	29	17.97	11	17.97	17.85	18	1,804	1.00%
2020/08/07	146	18.21	105.1	18.29	18.30	40.9	1,750	2.34%	大買/大賣/
2020/08/06	12.1	17.47	39	17.44	17.70	-26.9	1,500	-1.79%
2020/08/05	1	16.75	1	16.75	16.85	0	1,397	0.00%
2020/08/04	8	16.80	5	16.80	16.85	3	1,389	0.22%
2020/08/03	11	16.75	1	16.65	16.65	10	1,380	0.72%
2020/07/31	22.5	17.03	5	17.06	17.10	17.5	1,370	1.28%
2020/07/30	95.5	17.53	44	17.45	17.30	51.5	1,325	3.89%
2020/07/29	40	16.98	22	17.18	17.65	18	1,177	1.53%
2020/07/28	71	17.14	67	17.10	17.00	4	993	0.40%
2020/07/27	32	15.99	16	16.05	16.10	16	810	1.97%
2020/07/24	7	15.63	6	15.47	15.40	1	716	0.14%
2020/07/23	17	15.59	20	15.54	15.75	-3	699	-0.43%
2020/07/22	0	0.00	10	15.08	15.05	-10	623	-1.60%
2020/07/21	2	15.00	1	15.05	15.05	1	621	0.16%
2020/07/17	1	14.95	0	0.00	14.85	1	625	0.16%
2020/07/16	2	14.95	2	15.03	14.95	0	632	0.00%
2020/07/15	3	14.93	0	0.00	15.00	3	633	0.47%
2020/07/14	10	15.03	0	0.00	14.95	10	637	1.57%
2020/07/13	0	0.00	4.2	15.05	15.10	-4.2	648	-0.65%
2020/07/10	0	0.00	2	15.00	15.00	-2	664	-0.30%
2020/07/09	1	15.15	1	15.25	15.15	0	668	0.00%
2020/07/08	1	15.15	5	15.20	15.20	-4	669	-0.60%
2020/07/07	2	15.15	2	15.15	15.20	0	680	0.00%
2020/07/06	5	15.15	3	15.20	15.15	2	689	0.29%
2020/07/03	2	15.50	1	15.55	15.55	1	697	0.14%
2020/07/02	2	15.45	4	15.46	15.50	-2	684	-0.29%
2020/07/01	0	0.00	2	15.43	15.40	-2	683	-0.29%
2020/06/30	2	15.23	1	15.30	15.35	1	679	0.15%
2020/06/29	1	15.25	1	15.25	15.20	0	683	0.00%
2020/06/24	3	15.38	0	0.00	15.35	3	695	0.43%
2020/06/23	3	15.25	1	15.30	15.40	2	722	0.28%
2020/06/22	8	15.24	2	15.08	15.25	6	728	0.82%
2020/06/19	0	0.00	4	15.78	15.70	-4	696	-0.57%
2020/06/18	1	15.40	1	15.55	15.50	0	703	0.00%
2020/06/17	2	15.40	4	15.39	15.45	-2	707	-0.28%
2020/06/15	0	0.00	5	15.35	15.25	-5	775	-0.64%
2020/06/12	3	15.23	7	15.20	15.25	-4	797	-0.50%
2020/06/11	3	15.87	2	15.78	15.60	1	806	0.12%
2020/06/10	2	15.90	17.1	15.94	15.90	-15.1	815	-1.85%
2020/06/09	11	15.82	3	15.77	15.75	8	840	0.95%
2020/06/08	33	15.87	6	15.88	15.90	27	850	3.17%
2020/06/05	1	15.45	4	15.55	15.70	-3	826	-0.36%
2020/06/04	9	15.17	15	15.24	15.10	-6	804	-0.75%
2020/06/03	6	14.95	0	0.00	14.90	6	794	0.76%
2020/06/02	3.1	14.80	0	0.00	14.80	3.1	789	0.39%
2020/06/01	3	14.75	1	14.75	14.75	2	788	0.25%
2020/05/29	0	0.00	1	14.60	14.60	-1	786	-0.13%
2020/05/28	2	14.60	0	0.00	14.60	2	788	0.25%
2020/05/27	0	0.00	3	14.60	14.65	-3	796	-0.38%
2020/05/26	1	14.50	0	0.00	14.55	1	814	0.12%
2020/05/22	0	0.00	1	14.70	14.55	-1	814	-0.12%
2020/05/21	0	0.00	2	14.75	14.75	-2	812	-0.25%
2020/05/20	0	0.00	1	14.70	14.70	-1	810	-0.12%
2020/05/19	2	14.70	0	0.00	14.70	2	810	0.25%
2020/05/15	0	0.00	1	14.70	14.65	-1	807	-0.12%
2020/05/14	1	14.85	2	14.85	14.75	-1	804	-0.12%
2020/05/13	0	0.00	7	15.00	15.10	-7	798	-0.88%
2020/05/11	3	15.00	4	15.05	15.05	-1	792	-0.13%
2020/05/08	0	0.00	1	14.80	14.90	-1	784	-0.13%
2020/05/07	8	14.80	2	14.80	14.80	6	787	0.76%
2020/05/06	1	14.70	1	14.65	14.60	0	766	0.00%
2020/04/30	4	15.08	0	0.00	15.00	4	773	0.52%
2020/04/29	0	0.00	2	14.80	14.80	-2	782	-0.26%
2020/04/28	1	14.70	0	0.00	14.70	1	790	0.13%
2020/04/27	6	14.42	0	0.00	14.50	6	820	0.73%
2020/04/23	1	14.25	0	0.00	14.30	1	824	0.12%
2020/04/22	0	0.00	4	13.68	14.05	-4	824	-0.49%
2020/04/21	3	14.13	2	14.00	14.05	1	817	0.12%
2020/04/20	7	14.53	1	14.55	14.55	6	806	0.74%
2020/04/17	5	14.94	4	15.00	14.80	1	803	0.12%
2020/04/16	9	14.83	2	14.70	14.95	7	794	0.88%
2020/04/15	5	14.97	2	14.65	15.10	3	782	0.38%
2020/04/14	3	14.15	3	14.13	14.40	0	766	0.00%
2020/04/13	2	13.90	9	13.85	13.95	-7	758	-0.92%
2020/04/10	8	13.79	4	13.80	13.95	4	752	0.53%
2020/04/09	9	13.49	2	13.73	13.45	7	743	0.94%
2020/04/08	0	0.00	2	13.05	13.50	-2	733	-0.27%
2020/04/07	2	12.88	0	0.00	12.90	2	724	0.28%
2020/04/06	2	12.90	1	12.70	12.60	1	719	0.14%
2020/04/01	9	12.97	0	0.00	12.90	9	718	1.25%
2020/03/31	3	12.85	3	12.95	13.00	0	714	0.00%
2020/03/30	4	12.78	1	12.70	12.95	3	708	0.42%
2020/03/27	8	13.53	0	0.00	13.20	8	694	1.15%
2020/03/26	6.3	13.08	0	0.00	13.20	6.3	667	0.94%
2020/03/25	4.4	12.77	7	12.82	12.85	-2.6	658	-0.40%
2020/03/24	3	11.87	0.1	12.00	11.90	2.9	631	0.46%
2020/03/23	5	11.20	1	11.70	11.60	4	614	0.65%
2020/03/20	4	11.43	11	11.43	11.90	-7	611	-1.15%
2020/03/19	4	10.99	1	11.20	11.00	3	584	0.51%
2020/03/18	3	12.77	1	12.30	12.10	2	546	0.37%
2020/03/17	4	13.02	1	12.80	12.75	3	523	0.57%
2020/03/16	7	14.47	0.1	14.00	13.80	6.9	502	1.37%
2020/03/13	11	14.46	0	0.00	14.70	11	484	2.27%
2020/03/12	8	15.78	3	15.88	15.70	5	449	1.11%
2020/03/11	1	16.25	0	0.00	16.20	1	432	0.23%
2020/03/10	2	16.00	6	16.13	16.20	-4	442	-0.90%
2020/03/09	4	16.50	0	0.00	16.40	4	442	0.90%
2020/03/06	0	0.00	1	16.85	16.80	-1	433	-0.23%
2020/03/04	1	16.85	2	16.88	16.80	-1	441	-0.23%
2020/03/03	2	16.80	0	0.00	16.80	2	443	0.45%
2020/03/02	1	16.50	3	16.57	16.75	-2	444	-0.45%
2020/02/27	7	16.79	3	16.90	16.70	4	437	0.91%
2020/02/26	1	16.95	0	0.00	16.95	1	419	0.24%
2020/02/25	0.8	17.00	0	0.00	17.00	0.8	417	0.19%
2020/02/20	0	0.00	1	17.20	17.20	-1	421	-0.24%
2020/02/19	1	17.15	0	0.00	17.20	1	424	0.24%
2020/02/18	3	17.15	1	17.10	17.15	2	427	0.47%
2020/02/17	1	17.15	1	17.15	17.10	0	435	0.00%
2020/02/14	3	17.10	0	0.00	17.10	3	442	0.68%
2020/02/13	1	17.10	0	0.00	17.05	1	442	0.23%
2020/02/12	2	17.10	0	0.00	17.15	2	446	0.45%
2020/02/11	2	17.05	0	0.00	17.05	2	446	0.45%
2020/02/10	4	17.01	3	16.95	17.00	1	450	0.22%
2020/02/07	1	17.20	0	0.00	17.20	1	445	0.22%
2020/02/06	2	17.28	0	0.00	17.30	2	448	0.45%
2020/02/05	3	17.22	0	0.00	17.25	3	443	0.68%
2020/02/04	3	17.22	0	0.00	17.25	3	442	0.68%
2020/02/03	8	16.99	0	0.00	17.10	8	443	1.80%
2020/01/31	3	17.30	1	17.35	17.35	2	430	0.46%
2020/01/30	7	17.29	0	0.00	17.35	7	420	1.67%
2020/01/20	1	17.90	1	17.85	17.90	0	389	0.00%
2020/01/17	3	17.75	0	0.00	17.80	3	385	0.78%
2020/01/10	0	0.00	2	17.70	17.70	-2	426	-0.47%
2020/01/08	1	17.60	2	17.65	17.65	-1	424	-0.24%
2020/01/07	2	17.75	2	17.70	17.75	0	421	0.00%
2020/01/06	1	17.75	0	0.00	17.80	1	422	0.24%
2020/01/03	6	17.78	0	0.00	17.85	6	422	1.42%
2019/12/31	0	0.00	4	17.80	17.80	-4	416	-0.96%
2019/12/27	0	0.00	1	17.75	17.75	-1	408	-0.24%
2019/12/26	0	0.00	2.1	17.75	17.75	-2.1	403	-0.53%
2019/12/24	0	0.00	1	17.80	17.80	-1	407	-0.25%
2019/12/20	1	17.75	4	17.75	17.75	-3	435	-0.69%
2019/12/18	0	0.00	1	17.85	17.85	-1	429	-0.23%
2019/12/17	2	17.75	0	0.00	17.85	2	429	0.47%
2019/12/16	1	17.75	1	17.75	17.75	0	426	0.00%
2019/12/13	1	17.75	1	17.75	17.70	0	428	0.00%
2019/12/12	1	17.70	0	17.80	17.80	1	425	0.23%
2019/12/10	1	17.75	0	0.00	17.75	1	425	0.23%
2019/12/09	5	17.80	0	0.00	17.80	5	426	1.17%
2019/12/05	5	17.87	1	17.90	17.90	4	432	0.93%
2019/12/04	3	17.52	6	17.55	17.50	-3	422	-0.71%
2019/12/03	5	17.65	8	17.65	17.60	-3	415	-0.72%
2019/12/02	3	17.70	0	0.00	17.70	3	414	0.72%
2019/11/29	1.1	17.80	0	0.00	17.80	1.1	413	0.26%
2019/11/27	0	0.00	8	17.80	17.85	-8	422	-1.89%
2019/11/26	1	17.80	2	17.80	17.75	-1	449	-0.22%
2019/11/25	2	17.80	0	0.00	17.80	2	469	0.43%
2019/11/21	4	17.81	0	0.00	17.85	4	489	0.82%
2019/11/20	2	17.85	2	17.85	17.85	0	492	0.00%
2019/11/19	3	17.80	4	17.85	17.85	-1	493	-0.20%
2019/11/18	2	17.88	0	0.00	17.90	2	496	0.40%
2019/11/15	4	17.86	4	17.90	17.90	0	499	0.00%
2019/11/14	1	17.80	0	0.00	17.85	1	503	0.20%
2019/11/13	14	17.90	0.6	17.95	17.95	13.4	500	2.68%
2019/11/12	6	17.95	0	0.00	17.95	6	496	1.21%
2019/11/11	5	17.91	1	17.90	17.95	4	501	0.80%
2019/11/08	13	17.96	0	0.00	18.00	13	500	2.60%
2019/11/07	3	17.92	0	0.00	18.00	3	498	0.60%
2019/11/06	1	18.00	0	0.00	17.95	1	492	0.20%
2019/11/05	3	17.98	0	0.00	18.05	3	488	0.61%
2019/11/04	0	0.00	3	18.00	18.05	-3	487	-0.61%
2019/10/31	6	17.99	2	17.95	18.00	4	505	0.79%
2019/10/30	5	17.99	0	0.00	18.00	5	508	0.98%
2019/10/29	1	18.00	0	0.00	18.05	1	502	0.20%
2019/10/28	3	18.02	0	0.00	18.10	3	506	0.59%
2019/10/25	0	0.00	0	18.15	18.10	0	511	0.00%
2019/10/24	1	18.05	0	0.00	18.10	1	512	0.20%
2019/10/21	6	18.05	0	0.00	18.05	6	525	1.14%
2019/10/18	28	18.00	0.1	18.10	17.95	27.9	522	5.35%
2019/10/17	1	18.10	0	18.20	18.10	1	484	0.20%
2019/10/16	0	0.00	0.1	18.20	18.20	-0.1	487	-0.01%
2019/10/15	5	18.15	0	0.00	18.20	5	489	1.02%
2019/10/14	3	18.10	0	0.00	18.05	3	490	0.61%
2019/10/09	0	0.00	1	18.15	18.05	-1	488	-0.20%
2019/10/07	1	18.25	0	0.00	18.25	1	496	0.20%
2019/10/04	2	18.25	0	0.00	18.25	2	499	0.40%
2019/09/27	0	0.00	1	18.20	18.20	-1	507	-0.20%
2019/09/26	4	18.44	0	0.00	18.40	4	505	0.79%
2019/09/25	4	18.28	2	18.38	18.35	2	498	0.40%
2019/09/20	8	17.94	0	0.00	17.90	8	490	1.63%
2019/09/18	1	17.80	0.1	18.00	17.95	0.9	494	0.19%
2019/09/16	2	17.80	0	0.00	17.85	2	503	0.40%
2019/09/12	0	0.00	0	17.95	17.85	0	503	-0.01%
2019/09/10	1	17.80	0	0.00	17.85	1	505	0.20%
2019/09/02	1	18.00	0	0.00	18.00	1	508	0.20%
2019/08/29	10	17.80	0	0.00	17.80	10	498	2.00%
2019/08/28	0	0.00	1	19.70	19.75	-1	469	-0.21%
2019/08/27	3	19.70	0	0.00	19.65	3	447	0.67%
2019/08/26	2	19.60	0	0.00	19.60	2	437	0.46%
2019/08/23	5	19.68	0	0.00	19.65	5	425	1.17%
2019/08/22	1	19.75	0	0.00	19.70	1	435	0.23%
2019/08/20	0	0.00	1	19.80	19.80	-1	429	-0.23%
2019/08/19	2	19.75	0	0.00	19.75	2	424	0.47%
2019/08/16	0	0.00	2	19.88	19.80	-2	419	-0.48%
2019/08/15	2	19.85	0	0.00	19.80	2	416	0.48%
2019/08/14	3	19.88	0	0.00	19.90	3	413	0.73%
2019/08/13	1	19.90	0	0.00	19.85	1	411	0.24%
2019/08/08	0	0.00	1	19.95	19.95	-1	414	-0.24%
2019/08/06	10	19.75	1	19.75	19.85	9	425	2.11%
2019/08/05	1	19.85	0	0.00	19.85	1	433	0.23%
2019/08/02	4	19.95	0	0.00	19.95	4	438	0.91%
2019/07/31	3	20.25	0	0.00	20.20	3	427	0.70%
2019/07/30	1	20.25	0	0.00	20.30	1	433	0.23%
2019/07/25	9	20.10	0	0.00	20.25	9	437	2.06%
2019/07/23	2	20.13	0	0.00	20.10	2	439	0.46%
2019/07/15	1	20.10	0	0.00	20.10	1	435	0.23%
2019/07/10	0.2	20.00	0	0.00	20.15	0.2	440	0.05%
2019/07/01	0	0.00	1	20.05	20.10	-1	494	-0.20%
2019/06/26	0.1	19.85	0	0.00	19.85	0.1	536	0.02%
2019/06/17	2	19.65	0	0.00	19.70	2	561	0.36%
2019/06/11	3	19.70	0	0.00	19.70	3	563	0.53%
2019/06/10	2	19.70	0	0.00	19.70	2	559	0.36%
2019/05/27	3	19.85	0	0.00	19.95	3	566	0.53%
2019/05/14	10	19.70	0	0.00	19.90	10	568	1.76%
2019/05/13	11	19.95	0	0.00	19.90	11	563	1.95%
2019/05/10	0	0.00	2	20.18	20.10	-2	556	-0.36%
2019/05/08	1	20.15	1	20.15	20.15	0	556	0.00%
2019/05/07	3	20.23	5	20.25	20.20	-2	551	-0.36%
2019/05/03	0	0.00	1	20.40	20.40	-1	538	-0.19%
2019/04/30	1	20.45	0	0.00	20.45	1	528	0.19%
2019/04/29	0	0.00	1	20.30	20.50	-1	528	-0.19%
2019/04/22	1	20.30	0	0.00	20.25	1	517	0.19%
2019/04/19	0	0.00	1	20.20	20.20	-1	515	-0.19%
2019/04/16	1	20.35	0	0.00	20.40	1	500	0.20%
2019/04/11	23	20.35	0	0.00	20.30	23	496	4.63%
2019/04/10	1	20.50	0	0.00	20.55	1	475	0.21%
2019/04/02	0	0.00	3	20.80	20.65	-3	440	-0.68%
2019/04/01	1	20.70	3	20.70	20.70	-2	427	-0.47%
2019/03/29	0	20.55	0	0.00	20.50	0	412	0.00%
2019/03/28	0	0.00	1	20.20	20.20	-1	383	-0.26%
2019/03/26	0	0.00	3	20.12	20.15	-3	380	-0.79%
2019/03/19	1	19.75	3	19.85	19.85	-2	352	-0.57%
2019/03/18	2	19.65	1	19.80	19.75	1	376	0.27%
2019/03/12	5	19.65	0	0.00	19.60	5	380	1.31%
2019/03/11	1	19.70	1	19.65	19.65	0	380	0.00%
2019/03/08	0	0.00	3	19.62	19.65	-3	385	-0.78%
2019/03/06	1	19.55	0	0.00	19.80	1	381	0.26%
2019/02/22	1	19.20	0	0.00	19.25	1	362	0.28%
2019/02/21	1	19.30	0	0.00	19.25	1	362	0.28%
2019/02/12	0	0.00	1	19.25	19.30	-1	359	-0.28%
2019/02/11	0	0.00	1	19.30	19.25	-1	359	-0.28%
2019/01/29	0.5	19.10	0	0.00	19.00	0.5	339	0.15%
2019/01/28	0	0.00	5	19.10	19.10	-5	338	-1.48%
2019/01/25	0.5	19.10	0	0.00	19.05	0.5	342	0.15%
2019/01/23	1	18.90	1	18.90	18.95	0	364	0.00%
2019/01/22	5	18.85	0	0.00	18.90	5	368	1.36%
2019/01/17	1	18.75	0	0.00	18.75	1	381	0.26%
2019/01/16	1	18.80	0	0.00	18.80	1	392	0.25%
2019/01/15	1	18.80	1	18.85	18.80	0	402	0.00%
2019/01/14	1	18.70	0	0.00	18.80	1	406	0.25%
2019/01/07	1	18.50	0	0.00	18.55	1	491	0.20%
2019/01/03	1	18.50	0	0.00	18.50	1	535	0.19%
2019/01/02	1	18.60	0	0.00	18.65	1	544	0.18%
2018/12/27	1	18.60	0	0.00	18.65	1	574	0.17%
2018/12/26	12	18.50	0	0.00	18.60	12	579	2.07%
2018/12/24	2	18.60	0	0.00	18.75	2	575	0.35%
2018/12/22	1	18.65	0	0.00	18.70	1	576	0.17%
2018/12/20	1	18.60	0	0.00	18.70	1	590	0.17%
2018/12/17	2	18.80	0	0.00	18.85	2	587	0.34%
2018/12/12	3	19.05	0	0.00	19.00	3	601	0.50%
2018/12/11	22	18.74	0	0.00	18.90	22	604	3.64%
2018/12/06	17	18.96	5	19.10	19.10	12	616	1.95%
2018/12/05	1	19.15	0	0.00	19.15	1	618	0.16%
2018/11/29	5	19.20	0	0.00	19.10	5	697	0.72%
2018/11/28	2	19.05	0	0.00	19.10	2	697	0.29%
2018/11/23	10	18.90	0	0.00	19.00	10	708	1.41%
2018/11/15	1	19.00	0	0.00	19.10	1	780	0.13%
2018/11/12	2	19.05	0	0.00	19.20	2	848	0.24%
2018/11/09	3	19.55	0	0.00	19.55	3	847	0.35%
2018/11/01	0	0.00	10	19.50	19.45	-10	904	-1.11%
2018/10/31	0	0.00	10	19.00	19.10	-10	903	-1.11%
2018/10/30	10	18.70	0	0.00	18.75	10	907	1.10%
2018/10/25	1	18.95	0	0.00	19.00	1	934	0.11%
2018/10/23	0	0.00	0.3	19.70	19.65	-0.3	924	-0.03%
2018/10/19	0	0.00	11	19.70	19.50	-11	925	-1.19%
2018/10/16	1	19.70	3	19.48	19.50	-2	922	-0.22%
2018/10/12	1	19.40	10	19.80	20.15	-9	900	-1.00%
2018/10/11	20	19.30	0	0.00	19.30	20	884	2.26%
2018/10/08	10	20.00	0	0.00	20.05	10	869	1.15%
2018/10/05	16	20.30	10	20.30	20.15	6	864	0.69%
2018/10/04	5	20.50	0	0.00	20.60	5	854	0.59%
2018/10/03	0	0.00	6	20.70	20.70	-6	854	-0.70%
2018/09/28	2	20.60	0	0.00	20.65	2	897	0.22%
2018/09/25	4	20.68	2	20.75	20.70	2	1,074	0.19%
2018/09/20	0	0.00	1	20.60	20.60	-1	1,092	-0.09%
2018/09/11	0	0.00	4	20.68	20.95	-4	1,133	-0.35%
2018/09/10	5	20.90	0	0.00	20.85	5	1,187	0.42%
2018/09/07	1	21.20	1	21.30	21.20	0	1,229	0.00%
2018/09/06	12	21.60	1	21.70	21.50	11	1,225	0.90%
2018/09/05	1	21.45	1	21.25	21.40	0	1,207	0.00%
2018/08/29	4	21.20	0	0.00	21.25	4	1,248	0.32%
2018/08/24	1	21.00	0	0.00	20.90	1	1,248	0.08%
2018/08/21	33	21.05	0	0.00	21.05	33	1,259	2.62%
2018/08/06	0	0.00	2	23.10	23.15	-2	1,429	-0.14%
2018/07/31	4	22.70	0	0.00	22.85	4	1,479	0.27%
2018/07/30	4	22.75	0	0.00	22.75	4	1,501	0.27%
2018/07/27	0	0.00	2	22.83	22.85	-2	1,504	-0.13%
2018/07/24	1	22.65	0	0.00	22.60	1	1,517	0.07%
2018/07/18	0	0.00	2	22.20	22.25	-2	1,628	-0.12%
2018/07/17	2	22.33	0	0.00	22.25	2	1,630	0.12%
2018/07/16	0	0.00	2	22.40	22.45	-2	1,633	-0.12%
2018/07/12	0	0.00	2	22.20	22.20	-2	1,651	-0.12%
2018/07/11	0	0.00	2	22.20	22.15	-2	1,680	-0.12%
2018/07/06	1	22.20	0	0.00	22.30	1	1,724	0.06%
2018/07/05	0	0.00	1	22.85	22.65	-1	1,741	-0.06%
2018/07/04	2	23.00	0	0.00	23.00	2	1,761	0.11%
2018/07/03	35	23.66	32	23.24	23.10	3	1,779	0.17%
2018/06/28	0	0.00	2	22.70	22.70	-2	1,794	-0.11%
2018/06/27	0	0.00	1	22.80	22.85	-1	1,803	-0.06%
2018/06/25	5	23.14	0	0.00	23.10	5	1,829	0.27%
2018/06/22	0	23.15	0	0.00	23.15	0	1,843	0.00%
2018/06/15	0	0.00	1	23.50	23.35	-1	1,855	-0.05%
2018/06/11	1	23.25	1	23.30	23.25	0	1,864	0.00%
2018/06/08	0	0.00	1	23.45	23.20	-1	1,896	-0.05%
2018/06/01	0	0.00	1	22.90	22.85	-1	2,097	-0.05%
2018/05/28	1	22.95	0	0.00	22.90	1	2,725	0.04%
2018/05/25	0	0.00	3	23.05	22.95	-3	2,871	-0.10%
2018/05/22	1	22.85	0	0.00	23.00	1	3,570	0.03%
2018/05/21	1	22.90	2	22.90	22.95	-1	3,587	-0.03%
2018/05/18	0	0.00	3	22.92	22.90	-3	3,617	-0.08%
2018/05/17	6	23.35	12	23.48	23.15	-6	3,606	-0.17%
2018/05/15	2	23.15	2	22.80	22.70	0	3,490	0.00%
2018/05/14	0	0.00	1	22.60	22.75	-1	3,509	-0.03%
2018/05/11	3	22.53	3	22.55	22.55	0	3,499	0.00%
2018/05/09	2	22.63	0	0.00	22.55	2	3,520	0.06%
2018/05/08	3	22.72	0	0.00	22.50	3	3,511	0.09%
2018/05/04	0	0.00	1	22.25	22.20	-1	3,501	-0.03%
2018/05/02	0	0.00	1	22.20	22.15	-1	3,514	-0.03%
2018/04/26	1	22.50	2	22.38	22.00	-1	3,668	-0.03%
2018/04/23	0	0.00	4	21.90	21.80	-4	3,651	-0.11%
2018/04/20	3	21.97	0	0.00	21.90	3	3,647	0.08%
2018/04/17	2	22.20	0	0.00	21.95	2	3,624	0.06%
2018/04/12	0	0.00	1	22.15	22.10	-1	3,586	-0.03%
2018/04/11	2	22.35	0	0.00	22.10	2	3,600	0.06%
2018/04/10	2	22.13	0	0.00	22.15	2	3,563	0.06%
2018/04/09	1	22.50	0	0.00	22.15	1	3,532	0.03%
2018/04/03	0	0.00	1	22.70	22.40	-1	3,505	-0.03%
2018/03/31	5	21.96	0	0.00	21.80	5	3,340	0.15%
2018/03/28	2	21.53	0	0.00	21.55	2	3,285	0.06%
2018/03/27	30	21.60	0	0.00	21.55	30	3,274	0.92%
2018/03/26	0	0.00	1	21.45	21.40	-1	3,261	-0.03%
2018/03/22	0	0.00	3	22.00	21.60	-3	3,260	-0.09%
2018/03/16	1	21.45	0	0.00	21.60	1	3,159	0.03%
2018/03/12	0	0.00	4	21.00	20.95	-4	3,349	-0.12%
2018/03/09	1	22.10	0	0.00	21.75	1	3,255	0.03%
2018/03/07	5	22.49	4	22.36	22.10	1	3,198	0.03%
2018/03/06	6	22.32	5	22.46	22.35	1	3,164	0.03%
2018/03/05	1	23.80	0	0.00	23.05	1	3,027	0.03%
2018/03/02	1	22.30	2	22.65	22.60	-1	2,735	-0.04%
2018/02/27	3	22.80	4	22.73	22.60	-1	2,557	-0.04%
2018/02/26	12	23.79	0	0.00	23.55	12	2,407	0.50%
2018/02/23	1	22.65	1	22.65	22.65	0	1,967	0.00%
2018/02/22	1	20.40	0	0.00	20.60	1	1,732	0.06%
2018/02/06	0	0.00	0.2	19.30	19.15	-0.2	1,856	-0.01%
2018/02/01	1	20.30	4	20.49	20.40	-3	1,803	-0.17%
2018/01/26	0	0.00	4	20.34	20.20	-4	1,783	-0.22%
2018/01/25	2	20.15	3	20.23	20.20	-1	1,803	-0.06%
2018/01/24	0	0.00	3	20.25	20.35	-3	1,871	-0.16%
2018/01/23	6	20.37	4	20.36	20.15	2	1,959	0.10%
2018/01/22	4	20.50	3	20.72	20.80	1	1,911	0.05%
2018/01/19	5	20.10	0	0.00	20.20	5	1,816	0.28%
2018/01/18	2	19.63	0	0.00	19.95	2	1,784	0.11%
2018/01/15	2	19.35	0	0.00	19.45	2	1,723	0.12%
2018/01/12	0	0.00	1	19.30	19.35	-1	1,714	-0.06%
2018/01/11	0	0.00	5	19.25	19.25	-5	1,708	-0.29%
2018/01/10	1	19.20	0	0.00	19.25	1	1,710	0.06%
2018/01/05	2	19.50	0	0.00	19.55	2	1,680	0.12%
2018/01/04	0	0.00	1	19.35	19.40	-1	1,658	-0.06%
2018/01/02	1	19.20	0	0.00	19.25	1	1,719	0.06%