譁裕 (3419)-國泰-敦南券商分點個股進出

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

譁裕

(3419)

可現股當沖

股價
17.95
漲跌
▲0.30
漲幅
+1.70%
成交量
574張
產業
上市通信網路類股▲0.56%
186人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

譁裕 (3419)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	93	18.40	61	18.14	17.65	32	831	3.85%
2024/11/19	35	18.11	22	18.03	18.00	13	788	1.65%
2024/11/18	9	17.47	33	17.55	17.40	-24	767	-3.13%
2024/11/15	16.1	17.91	26.2	17.87	17.75	-10.1	769	-1.31%
2024/11/14	57	18.22	33	18.32	18.25	24	760	3.16%
2024/11/13	125.1	18.98	119	19.00	18.50	6.1	733	0.83%	大買/大賣/
2024/11/12	19	18.11	31	18.14	17.75	-12	590	-2.03%
2024/11/11	146	18.94	131	18.74	18.25	15	559	2.68%	大買/大賣/
2024/11/08	15	18.26	14.7	18.33	18.40	0.3	413	0.07%
2024/11/07	1	16.75	1	16.90	16.75	0	354	0.00%
2024/11/06	1	16.51	1	16.40	16.45	0	355	0.00%
2024/11/04	2	16.65	0.2	16.80	16.45	1.8	373	0.48%
2024/11/01	0	17.23	1	16.50	16.85	-1	392	-0.25%
2024/10/30	0	0.00	0.1	17.75	16.60	-0.1	398	-0.03%
2024/10/29	1	17.10	2	16.88	16.85	-1	401	-0.25%
2024/10/28	0	0.00	5	17.04	17.10	-5	404	-1.24%
2024/10/25	0.1	17.80	0	0.00	17.25	0.1	411	0.01%
2024/10/24	0.1	17.10	6	17.46	17.25	-5.9	418	-1.41%
2024/10/23	1	17.41	0	0.00	17.40	1	421	0.24%
2024/10/22	2.4	17.40	1	17.45	17.45	1.4	429	0.33%
2024/10/21	0	17.50	1.5	17.53	17.45	-1.5	456	-0.33%
2024/10/18	2.1	17.41	0	0.00	17.40	2.1	522	0.39%
2024/10/17	11.3	17.80	1	17.70	17.70	10.3	524	1.95%
2024/10/16	2.1	17.56	7	17.49	17.60	-4.9	531	-0.92%
2024/10/15	2.2	17.53	7.6	17.55	17.45	-5.4	540	-1.01%
2024/10/14	34.1	17.30	11	17.38	17.50	23.1	551	4.18%
2024/10/11	26.6	17.52	35	17.50	17.35	-8.4	556	-1.51%
2024/10/09	2	17.08	3.1	17.00	17.00	-1.1	553	-0.19%
2024/10/08	0.1	17.17	0	0.00	17.30	0.1	561	0.01%
2024/10/07	5.1	16.65	0	0.00	16.85	5.1	583	0.87%
2024/10/04	3	16.45	3	16.47	16.50	0	615	0.00%
2024/10/01	3.1	16.55	5	16.40	16.40	-1.9	636	-0.29%
2024/09/30	0	0.00	2	16.70	16.70	-2	651	-0.31%
2024/09/27	0	16.55	0	0.00	16.65	0	670	0.00%
2024/09/25	0	16.75	2	16.50	16.40	-2	699	-0.29%
2024/09/24	0	16.48	1	16.55	16.25	-1	747	-0.13%
2024/09/23	2	16.70	0	0.00	16.40	2	770	0.26%
2024/09/20	0.2	16.55	2	16.55	16.50	-1.8	881	-0.20%
2024/09/19	0	0.00	2	16.45	16.50	-2	897	-0.22%
2024/09/18	0.1	16.65	0	0.00	16.30	0.1	915	0.02%
2024/09/16	0	0.00	3.2	16.53	16.80	-3.2	936	-0.35%
2024/09/13	5	16.25	4	16.34	16.15	1	939	0.11%
2024/09/12	3.1	16.13	3	16.25	16.30	0.1	961	0.01%
2024/09/11	4.6	15.63	0	0.00	15.45	4.6	989	0.46%
2024/09/09	1	15.85	0	15.86	16.10	1	1,006	0.10%
2024/09/05	3.1	16.03	0	0.00	16.05	3.1	1,018	0.30%
2024/09/04	8.3	15.94	0	0.00	15.90	8.3	1,052	0.79%
2024/09/03	1	17.00	0	0.00	16.80	1	1,048	0.10%
2024/09/02	0	17.40	0	0.00	17.10	0	1,055	0.00%
2024/08/30	3	17.33	0	0.00	17.30	3	1,063	0.28%
2024/08/28	0	0.00	1	17.15	17.15	-1	1,097	-0.09%
2024/08/27	0	0.00	4.1	17.11	17.10	-4.1	1,094	-0.37%
2024/08/26	1	17.10	0	0.00	17.05	1	1,094	0.09%
2024/08/23	0	17.95	0	0.00	17.05	0	1,097	0.00%
2024/08/22	1	17.30	1	17.30	17.25	0	1,097	0.00%
2024/08/21	1	17.45	1	17.30	17.40	0	1,100	0.00%
2024/08/20	2	17.30	3	17.45	17.30	-1	1,095	-0.09%
2024/08/19	4	17.18	1.2	17.10	17.50	2.8	1,089	0.26%
2024/08/16	0	0.00	12	17.12	17.15	-12	1,082	-1.11%
2024/08/15	1.3	16.81	0	0.00	16.70	1.3	1,084	0.12%
2024/08/14	2	17.00	6	16.98	16.90	-4	1,083	-0.37%
2024/08/13	1	16.75	3	16.70	16.75	-2	1,074	-0.19%
2024/08/12	1	16.80	0	0.00	16.80	1	1,079	0.09%
2024/08/09	3	16.68	9	16.80	16.70	-6	1,078	-0.56%
2024/08/08	0	0.00	1	16.70	16.55	-1	1,076	-0.09%
2024/08/07	1.3	15.84	3	16.63	16.70	-1.7	1,072	-0.16%
2024/08/06	25	14.82	4.5	15.21	15.35	20.5	1,061	1.93%
2024/08/05	12.1	16.26	36	16.36	16.25	-23.9	1,048	-2.28%
2024/08/02	4	18.40	7	18.55	18.05	-3	1,031	-0.29%
2024/08/01	1	18.75	3	18.82	18.95	-2	1,025	-0.19%
2024/07/31	4	18.52	0	0.00	18.40	4	1,024	0.39%
2024/07/30	1	18.45	3	18.25	18.45	-2	1,025	-0.20%
2024/07/29	11	18.50	1	18.55	18.20	10	1,019	0.98%
2024/07/26	4	18.54	16	18.66	18.70	-12	1,015	-1.18%
2024/07/23	13	19.58	5	19.38	19.00	8	1,011	0.79%
2024/07/22	15	19.25	4.5	19.35	19.20	10.5	1,002	1.05%
2024/07/19	38	19.96	49.6	19.87	19.70	-11.6	974	-1.19%
2024/07/18	4.3	18.91	3	18.93	19.00	1.3	906	0.14%
2024/07/17	8	19.05	5	19.09	19.20	3	899	0.33%
2024/07/16	6.1	19.00	3	19.12	19.00	3.1	888	0.34%
2024/07/15	17.3	19.37	8.2	19.41	19.55	9	881	1.03%
2024/07/12	27	19.81	4.2	19.82	19.60	22.8	865	2.64%
2024/07/11	4.7	19.83	6	19.84	19.75	-1.3	856	-0.15%
2024/07/10	14.1	20.32	8	20.22	20.05	6.1	848	0.72%
2024/07/09	9	19.91	17.1	19.88	20.15	-8.1	837	-0.96%
2024/07/08	18.2	20.34	22.1	20.33	20.05	-3.9	813	-0.48%
2024/07/05	3	19.98	14.3	19.88	19.95	-11.3	789	-1.43%
2024/07/04	4	19.63	17.4	19.82	19.55	-13.4	771	-1.74%
2024/07/03	8.2	19.56	19.2	19.58	19.50	-11	753	-1.46%
2024/07/02	12	19.44	7	19.44	19.40	5	733	0.68%
2024/07/01	11.2	19.43	11	19.61	19.35	0.2	721	0.02%
2024/06/28	28.1	19.73	92.6	19.58	19.65	-64.5	703	-9.17%
2024/06/27	24	19.21	5	18.96	18.90	19	653	2.90%
2024/06/26	58.6	20.03	70.1	19.81	19.40	-11.5	628	-1.83%
2024/06/25	2.1	18.28	23.3	18.53	18.80	-21.1	518	-4.07%
2024/06/24	10	18.57	7	18.59	18.40	3	503	0.60%
2024/06/21	5.3	18.43	60.1	18.39	18.40	-54.8	486	-11.27%
2024/06/20	4	17.86	8	17.98	18.00	-4	464	-0.86%
2024/06/19	11.1	17.89	10.9	17.96	17.70	0.2	458	0.04%
2024/06/18	24.4	18.54	15.8	18.33	18.05	8.6	448	1.92%
2024/06/17	8	18.28	23	18.11	18.25	-15	412	-3.63%
2024/06/14	18.5	18.03	13.1	17.94	17.75	5.4	407	1.34%
2024/06/13	17	17.69	13.2	17.72	17.60	3.8	392	0.97%
2024/06/12	7.2	17.63	9	17.49	17.45	-1.8	390	-0.46%
2024/06/11	27.7	18.07	16	18.13	17.80	11.6	407	2.86%
2024/06/07	5	17.24	10	17.12	17.30	-5	386	-1.29%
2024/06/06	2.1	17.33	4	17.25	17.00	-1.9	383	-0.48%
2024/06/05	10.1	17.61	3	17.52	17.35	7.1	379	1.86%
2024/06/04	22.2	17.63	11	17.71	17.65	11.2	376	2.97%
2024/06/03	24.5	17.46	15	17.36	17.85	9.5	368	2.58%
2024/05/31	3	16.73	2	16.75	16.80	1	346	0.29%
2024/05/30	2	16.85	7	16.83	16.70	-5	347	-1.44%
2024/05/29	0.2	17.00	0.4	16.94	16.90	-0.2	355	-0.07%
2024/05/28	4.2	16.92	6	16.91	16.90	-1.9	352	-0.52%
2024/05/27	4	17.01	39	17.01	16.90	-35	350	-9.97%
2024/05/24	1	16.70	23	16.80	16.70	-22	346	-6.35%
2024/05/23	5.3	16.51	3	16.58	16.45	2.3	352	0.65%
2024/05/22	6	16.68	2	16.63	16.60	4	352	1.13%
2024/05/21	7	16.80	10	16.71	16.70	-3	351	-0.85%
2024/05/20	1	16.20	6	16.23	16.10	-5	342	-1.46%
2024/05/17	0	0.00	1	16.20	16.20	-1	346	-0.29%
2024/05/16	12.1	16.11	9	16.09	16.05	3.1	347	0.90%
2024/05/15	2	16.25	2	16.15	16.20	0	348	0.00%
2024/05/14	3.2	16.17	3	16.15	16.20	0.2	352	0.07%
2024/05/13	6	16.26	4	16.20	16.35	2	355	0.56%
2024/05/10	1	16.45	4	16.50	16.40	-3	357	-0.84%
2024/05/09	4	16.68	0	16.75	16.60	4	362	1.10%
2024/05/08	0	0.00	1.4	16.78	16.75	-1.4	361	-0.39%
2024/05/07	0	0.00	3.2	16.73	16.75	-3.2	360	-0.89%
2024/05/06	0	16.90	0.1	16.70	16.70	-0.1	358	-0.02%
2024/05/03	2.1	16.75	8	16.72	16.65	-5.9	358	-1.65%
2024/05/02	6	16.58	1	16.55	16.55	5	356	1.41%
2024/04/30	7	16.51	3	16.55	16.45	4	355	1.13%
2024/04/29	0	16.20	2	16.25	16.15	-2	355	-0.56%
2024/04/26	0	0.00	0	16.10	16.05	0	356	0.00%
2024/04/25	0	16.25	0	0.00	16.25	0	355	0.00%
2024/04/24	0	16.28	0.1	16.25	16.25	0	356	-0.01%
2024/04/23	0	16.43	1	16.10	16.15	-1	361	-0.28%
2024/04/22	2	15.90	4	16.04	15.80	-2	365	-0.55%
2024/04/19	7	15.89	0	0.00	15.80	7	365	1.92%
2024/04/18	0	16.38	0	0.00	16.30	0	360	0.00%
2024/04/17	0.1	16.20	0	0.00	16.25	0.1	362	0.03%
2024/04/16	6	16.00	0	0.00	15.90	6	364	1.66%
2024/04/15	1.3	16.54	2	16.45	16.45	-0.7	359	-0.20%
2024/04/12	1	16.65	0	18.05	16.55	1	358	0.28%
2024/04/11	13	16.88	6	16.88	16.80	7	357	1.96%
2024/04/10	0	16.91	0	0.00	16.45	0	347	0.00%
2024/04/09	0	16.48	4	16.29	16.20	-4	346	-1.15%
2024/04/08	2.1	16.33	2.6	16.41	16.30	-0.5	344	-0.15%
2024/04/03	2.1	16.12	0	16.60	16.20	2	345	0.59%
2024/04/02	2	16.35	0	0.00	16.30	2	345	0.58%
2024/04/01	0	16.80	0	16.95	16.45	0	345	0.00%
2024/03/29	6	16.24	4	16.30	16.20	2	345	0.58%
2024/03/28	3.1	16.50	0	0.00	16.35	3.1	344	0.89%
2024/03/27	1	16.30	1	16.30	16.35	0	348	0.00%
2024/03/26	0.2	16.45	2	16.25	16.20	-1.9	349	-0.53%
2024/03/25	0	16.80	1	16.60	16.60	-1	355	-0.28%
2024/03/22	0	16.65	1	16.60	16.55	-1	362	-0.27%
2024/03/21	1	16.40	3	16.37	16.50	-2	366	-0.54%
2024/03/20	2	15.95	1	15.95	15.90	1	359	0.28%
2024/03/19	0	16.09	0	16.50	16.00	0	360	0.00%
2024/03/18	3	16.08	0	0.00	16.10	3	364	0.82%
2024/03/15	3	16.32	4	16.44	16.30	-1	366	-0.26%
2024/03/14	12	16.57	6	16.88	16.70	6	369	1.62%
2024/03/13	4.2	16.53	3	16.42	16.95	1.2	354	0.35%
2024/03/12	2	16.68	1	16.70	16.65	1	388	0.26%
2024/03/11	2.1	16.85	0	0.00	16.60	2.1	386	0.55%
2024/03/08	4.3	16.93	4	16.85	16.85	0.3	382	0.09%
2024/03/07	5.1	17.40	3	17.40	17.15	2.1	373	0.57%
2024/03/06	3	17.60	5	17.56	17.55	-2	369	-0.54%
2024/03/05	1	17.65	0	0.00	17.75	1	368	0.28%
2024/03/04	5	17.82	1	18.00	18.00	4	365	1.10%
2024/03/01	6	17.70	0.3	17.70	17.70	5.7	359	1.58%
2024/02/29	3	17.78	6.2	17.80	17.70	-3.2	364	-0.87%
2024/02/27	0	18.80	2.2	17.87	17.80	-2.2	367	-0.59%
2024/02/26	0	18.08	3.1	18.00	18.00	-3.1	368	-0.84%
2024/02/23	6.2	17.84	1	17.80	17.70	5.2	364	1.42%
2024/02/22	1.1	17.90	2	17.95	17.90	-0.9	368	-0.26%
2024/02/21	1.1	18.00	4	18.05	17.95	-2.9	368	-0.79%
2024/02/20	1	18.10	2	18.13	17.95	-1	369	-0.27%
2024/02/19	2.1	18.01	3	18.05	18.00	-0.9	375	-0.25%
2024/02/16	0.5	18.19	7	18.07	18.10	-6.5	376	-1.72%
2024/02/15	13.1	18.14	1.1	18.00	17.70	12	371	3.23%
2024/02/05	6	17.91	2	17.83	17.65	4	381	1.05%
2024/02/02	5.1	17.65	0	0.00	17.60	5.1	377	1.34%
2024/02/01	0.1	17.94	2	17.55	17.60	-1.9	376	-0.51%
2024/01/31	1	17.25	5	17.26	17.25	-4	378	-1.06%
2024/01/30	5	17.20	10	17.26	17.35	-5	381	-1.31%
2024/01/29	0	17.60	0	0.00	17.55	0	384	0.00%
2024/01/25	1	17.55	0	0.00	17.55	1	383	0.26%
2024/01/24	0	18.13	0	0.00	17.75	0	382	0.00%
2024/01/23	3	17.47	7	17.53	17.55	-4	384	-1.04%
2024/01/19	0	17.80	0	17.65	17.30	0	379	0.00%
2024/01/18	1.1	17.17	0	0.00	17.20	1.1	380	0.29%
2024/01/17	2.2	17.35	0	17.60	17.20	2.2	382	0.58%
2024/01/16	11.1	17.55	1	17.60	17.55	10.1	381	2.65%
2024/01/15	0	0.00	2	17.90	17.90	-2	377	-0.53%
2024/01/12	0	0.00	9	17.90	17.85	-9	380	-2.36%
2024/01/11	1	17.90	1	18.00	18.00	0	381	0.00%
2024/01/10	0	18.05	0	0.00	17.75	0	385	0.00%
2024/01/09	0	0.00	4.5	17.87	17.80	-4.5	384	-1.17%
2024/01/05	5	17.96	9	17.87	17.90	-4	387	-1.03%
2024/01/04	1	18.05	2	18.03	18.00	-1	390	-0.26%
2024/01/03	2	18.00	1	18.05	18.00	1	395	0.25%
2024/01/02	2	18.18	3.2	18.11	18.15	-1.2	394	-0.32%
2023/12/29	1	18.15	0	0.00	18.20	1	398	0.25%
2023/12/28	1.3	18.20	6.2	18.25	18.20	-4.9	407	-1.20%
2023/12/27	2	18.33	1	18.30	18.30	1	410	0.25%
2023/12/26	0	18.55	1	18.35	18.30	-1	416	-0.24%
2023/12/22	0	0.00	0	18.55	18.40	0	431	0.00%
2023/12/21	5	18.23	1	18.20	18.25	4	431	0.93%
2023/12/20	3	18.50	1.1	18.14	18.45	1.9	432	0.45%
2023/12/19	5	17.93	2	17.95	17.90	3	427	0.70%
2023/12/18	2	18.15	0	0.00	18.10	2	428	0.47%
2023/12/15	3	18.27	1	18.25	18.25	2	435	0.46%
2023/12/14	3	18.48	0	18.45	18.30	3	445	0.68%
2023/12/13	9.1	18.58	8	18.47	18.50	1.1	509	0.22%
2023/12/12	3	18.27	11	18.20	18.15	-8	563	-1.42%
2023/12/11	7	18.44	2	18.48	18.30	5	572	0.87%
2023/12/08	9	18.96	9	18.97	18.90	0	563	0.00%
2023/12/07	27.5	19.31	13	19.57	19.00	14.5	556	2.61%
2023/12/06	5	18.55	0	0.00	18.60	5	512	0.98%
2023/12/05	3	18.63	0	0.00	18.65	3	512	0.58%
2023/12/04	4	18.95	6	18.81	18.80	-2	513	-0.39%
2023/12/01	1	18.75	5	18.75	18.75	-4	511	-0.78%
2023/11/30	1	18.50	4	18.52	18.60	-3	509	-0.59%
2023/11/29	11	18.36	2	18.50	18.45	9	510	1.76%
2023/11/28	3	18.32	8	18.45	18.40	-5	515	-0.97%
2023/11/27	5	18.35	0	0.00	18.30	5	520	0.96%
2023/11/24	0	19.10	4	18.70	18.70	-4	523	-0.77%
2023/11/22	0	0.00	5	18.86	18.95	-5	536	-0.93%
2023/11/21	0	18.83	10	18.75	18.70	-10	541	-1.85%
2023/11/20	1	18.60	5	18.75	18.60	-4	546	-0.73%
2023/11/17	4	18.45	0	0.00	18.50	4	553	0.72%
2023/11/16	2	17.80	3	18.47	18.45	-1	557	-0.18%
2023/11/15	1	18.10	0	0.00	18.10	1	546	0.18%
2023/11/14	5	17.95	0	0.00	18.05	5	546	0.92%
2023/11/13	10	18.04	0	0.00	18.05	10	549	1.82%
2023/11/10	2	18.75	0	0.00	18.70	2	539	0.37%
2023/11/09	5	18.85	3	19.05	19.05	2	542	0.37%
2023/11/08	4	19.10	8	19.08	19.05	-4	555	-0.72%
2023/11/07	2	18.98	3	18.97	18.80	-1	554	-0.18%
2023/11/06	4	18.88	6	18.91	18.95	-2	555	-0.36%
2023/11/03	0	18.50	0	0.00	18.50	0	555	0.00%
2023/11/02	3	18.55	3	18.58	18.50	0	564	0.00%
2023/11/01	1	18.40	4	18.34	18.25	-3	572	-0.52%
2023/10/31	6	18.69	6	18.48	18.50	0	580	0.00%
2023/10/30	4	18.83	1	18.70	18.65	3	607	0.49%
2023/10/27	2	18.68	2.2	18.70	18.65	-0.2	660	-0.03%
2023/10/26	3	18.82	4	18.74	18.60	-1	671	-0.15%
2023/10/25	0	18.90	0	0.00	18.75	0	672	0.00%
2023/10/24	0	18.90	4.1	18.65	18.70	-4.1	673	-0.61%
2023/10/23	1	18.40	1.2	18.26	18.25	-0.1	673	-0.02%
2023/10/20	6	18.11	3	18.02	18.20	3	677	0.44%
2023/10/19	1	18.05	2	18.10	18.05	-1	683	-0.15%
2023/10/18	10.2	18.20	1	18.30	18.00	9.2	693	1.33%
2023/10/17	1.1	18.58	0	0.00	18.35	1.1	695	0.16%
2023/10/16	1	18.40	3	18.48	18.45	-2	706	-0.28%
2023/10/13	5	18.69	8	18.68	18.60	-3	719	-0.42%
2023/10/12	6	18.65	2.1	18.75	18.75	3.9	728	0.53%
2023/10/11	42	18.25	2	18.20	18.20	40	733	5.45%
2023/10/06	0	0.00	10	18.73	18.70	-10	741	-1.35%
2023/10/05	2	18.60	0	19.30	18.55	2	747	0.27%
2023/10/04	2.3	18.60	7	18.45	18.40	-4.7	755	-0.63%
2023/10/03	0	0.00	1	18.75	18.75	-1	753	-0.13%
2023/10/02	3	19.05	3	19.10	19.00	0	764	0.00%
2023/09/28	0	0.00	2	18.83	18.90	-2	774	-0.26%
2023/09/27	2	18.68	0	0.00	18.60	2	780	0.26%
2023/09/26	1.3	19.04	11	18.89	18.80	-9.7	787	-1.23%
2023/09/25	2	19.20	2	19.23	19.15	0	801	0.00%
2023/09/22	0	0.00	2	19.18	19.20	-2	807	-0.25%
2023/09/21	21.3	19.13	7	19.16	19.10	14.3	812	1.76%
2023/09/20	10.2	19.80	5	19.64	19.55	5.2	816	0.64%
2023/09/19	29	20.14	24	20.03	19.95	5	817	0.61%
2023/09/18	63.5	20.39	71.1	20.38	20.05	-7.6	814	-0.93%
2023/09/15	25.5	20.13	44.8	20.10	19.80	-19.3	757	-2.55%
2023/09/14	1	19.50	2.5	19.08	19.50	-1.5	728	-0.21%
2023/09/13	2	18.50	0.3	19.00	18.40	1.7	730	0.24%
2023/09/12	3	18.30	1.7	18.53	18.35	1.3	772	0.17%
2023/09/11	0	0.00	1.5	18.44	18.30	-1.5	787	-0.19%
2023/09/08	1	18.90	0	0.00	18.90	1	805	0.12%
2023/09/07	1	19.20	1	19.10	19.00	0	820	0.00%
2023/09/06	7	19.31	1	19.30	19.30	6	852	0.70%
2023/09/05	2	19.40	2	19.40	19.30	0	864	0.00%
2023/09/04	1	19.30	1	19.45	19.30	0	885	0.00%
2023/09/01	3	19.62	1	19.75	19.70	2	895	0.22%
2023/08/31	1	19.60	2	19.63	19.60	-1	912	-0.11%
2023/08/30	2	19.40	5	19.47	19.45	-3	930	-0.32%
2023/08/29	0	19.50	4	19.45	19.45	-4	949	-0.42%
2023/08/28	8	19.33	9	19.49	19.25	-1	969	-0.10%
2023/08/25	11	19.00	6	19.13	19.00	5	987	0.51%
2023/08/24	3	18.62	1	18.45	18.55	2	1,003	0.20%
2023/08/23	2	18.65	23	18.61	18.50	-21	1,017	-2.06%
2023/08/22	21	18.11	2	18.20	18.05	19	1,055	1.80%
2023/08/21	0	18.70	5	18.35	18.20	-5	1,229	-0.41%
2023/08/18	1.2	18.39	5	18.29	18.20	-3.8	1,371	-0.28%
2023/08/17	4	18.48	1	18.45	18.55	3	1,385	0.22%
2023/08/16	1	18.25	2	18.05	18.20	-1	1,400	-0.07%
2023/08/15	0	19.50	0	0.00	18.40	0	1,412	0.00%
2023/08/14	25	18.12	4.2	18.10	17.95	20.8	1,422	1.46%
2023/08/11	1	19.00	0	0.00	18.80	1	1,426	0.07%
2023/08/10	3	18.87	0	18.95	18.85	3	1,431	0.21%
2023/08/09	3	19.28	4	19.40	19.20	-1	1,440	-0.07%
2023/08/08	9	19.69	0	0.00	19.50	9	1,448	0.62%
2023/08/07	7	20.06	17	20.04	20.00	-10	1,487	-0.67%
2023/08/04	4	19.95	5	20.12	20.20	-1	1,507	-0.07%
2023/08/02	51.3	20.27	28.2	20.42	20.15	23.1	1,560	1.48%
2023/08/01	34.2	20.05	15	20.17	20.10	19.2	1,587	1.21%
2023/07/31	8	19.29	2	19.20	19.20	6	1,606	0.37%
2023/07/28	2	18.98	1	19.05	18.90	1	1,852	0.05%
2023/07/27	1	19.06	12	18.78	19.15	-11	2,430	-0.45%
2023/07/26	1	18.80	1	18.80	18.70	0	2,598	0.00%
2023/07/25	4	18.99	3	18.93	18.95	1	2,721	0.04%
2023/07/24	0	0.00	0.1	18.95	18.85	-0.1	2,735	0.00%
2023/07/21	17.1	19.24	5	19.15	19.30	12.1	2,780	0.44%
2023/07/20	1	19.50	0	0.00	19.60	1	2,913	0.03%
2023/07/19	6	19.39	11	19.50	19.50	-5	2,911	-0.17%
2023/07/18	9	19.88	7.1	19.62	19.50	1.9	2,922	0.07%
2023/07/17	1	20.20	8	20.09	20.05	-7	2,927	-0.24%
2023/07/14	8	19.71	8	19.64	19.70	0	2,977	0.00%
2023/07/13	2	19.60	60.2	19.60	19.45	-58.2	3,020	-1.93%
2023/07/12	0	0.00	14	19.71	19.60	-14	3,122	-0.45%
2023/07/11	2	19.78	3	19.80	19.75	-1	3,145	-0.03%
2023/07/10	0	0.00	4	20.03	19.95	-4	3,147	-0.13%
2023/07/07	1	20.00	1	20.10	19.95	0	3,149	0.00%
2023/07/06	6	20.48	1	20.10	20.35	5	3,143	0.16%
2023/07/05	1	20.45	3	20.57	20.35	-2	3,132	-0.06%
2023/07/04	12	20.39	11	20.35	20.35	1	3,127	0.03%
2023/07/03	12	20.22	11.1	20.33	20.35	0.9	3,117	0.03%
2023/06/30	2.1	20.10	12.5	20.08	20.05	-10.4	3,106	-0.34%
2023/06/29	2.1	20.00	6.5	20.20	20.05	-4.4	3,105	-0.14%
2023/06/28	17	20.06	18	20.31	20.00	-1	3,107	-0.03%
2023/06/27	6.1	19.88	7	19.88	19.85	-0.9	3,109	-0.03%
2023/06/26	2.6	19.85	17	19.90	20.05	-14.4	3,115	-0.46%
2023/06/21	5.2	19.98	3	20.02	19.90	2.2	3,129	0.07%
2023/06/20	13.1	20.18	6	20.18	20.05	7.1	3,154	0.22%
2023/06/19	9	19.66	5.2	19.75	19.75	3.8	3,160	0.12%
2023/06/16	42	19.62	13.6	19.69	19.50	28.4	3,184	0.89%
2023/06/15	3	19.83	3	19.92	19.85	0	3,150	0.00%
2023/06/14	20	20.03	2	19.90	19.85	18	3,141	0.57%
2023/06/13	8.2	19.99	10	19.99	19.95	-1.8	3,135	-0.06%
2023/06/12	21.2	20.12	5.2	20.18	20.00	16	3,129	0.51%
2023/06/09	9	20.89	4	20.99	20.80	5	3,112	0.16%
2023/06/08	8.3	20.92	3	21.02	20.85	5.3	3,118	0.17%
2023/06/07	4	21.45	3	21.30	21.30	1	3,120	0.03%
2023/06/06	19	21.37	3	21.27	21.30	16	3,131	0.51%
2023/06/05	3	21.88	10.4	21.81	21.65	-7.4	3,162	-0.23%
2023/06/02	20.6	21.56	2.3	21.58	21.40	18.3	3,154	0.58%
2023/06/01	37.1	21.85	12.2	21.87	21.65	24.9	3,143	0.79%
2023/05/31	31.6	21.82	30.6	21.89	21.75	1	3,138	0.03%
2023/05/30	11.5	21.56	86.3	21.50	21.50	-74.8	3,171	-2.36%
2023/05/29	7.1	21.39	6.6	21.45	21.40	0.5	3,164	0.02%
2023/05/26	38.5	21.32	34.6	21.20	21.05	3.9	3,161	0.12%
2023/05/25	155.3	22.30	271.8	22.40	21.85	-116.4	3,157	-3.69%	大買/大賣/鉅額交易
2023/05/24	220.3	21.77	153.8	21.82	22.35	66.5	3,176	2.09%	大買/大賣/
2023/05/23	12.2	20.50	6	20.45	20.50	6.2	3,043	0.21%
2023/05/22	26	20.28	13	20.17	20.30	13	3,034	0.43%
2023/05/19	8	19.82	18	19.91	19.80	-10	3,021	-0.33%
2023/05/18	6.1	20.12	10	20.08	20.00	-3.9	3,016	-0.13%
2023/05/17	14.1	20.20	11	20.23	20.15	3.1	3,047	0.10%
2023/05/16	7	20.09	7.2	20.10	20.10	-0.2	3,069	-0.01%
2023/05/15	8	19.88	5.1	19.91	19.90	2.9	3,075	0.09%
2023/05/12	18	19.91	5	19.99	20.15	13	3,071	0.42%
2023/05/11	42.4	19.94	21.1	20.00	19.70	21.3	3,065	0.70%
2023/05/10	47.2	20.76	61.2	20.70	20.75	-14	3,024	-0.46%
2023/05/09	92.2	20.99	67.6	20.94	20.55	24.5	3,003	0.82%
2023/05/08	100.5	21.59	81.6	21.68	21.65	18.8	2,945	0.64%
2023/05/05	109.7	21.91	142.1	21.97	21.90	-32.4	2,900	-1.12%	大買/大賣/
2023/05/04	338.9	22.60	216	22.66	22.30	122.9	2,845	4.32%	大買/大賣/鉅額交易
2023/05/03	829.5	23.11	771.3	23.18	23.00	58.2	2,593	2.25%	大買/大賣/
2023/05/02	130.9	21.23	137.9	21.22	21.60	-7	2,021	-0.35%	大買/大賣/
2023/04/28	48.9	20.54	106	20.67	20.45	-57.2	1,856	-3.08%	大賣/
2023/04/27	12	19.16	7	19.19	19.15	5	1,735	0.29%
2023/04/26	36	19.38	41.1	19.36	19.45	-5.1	1,727	-0.30%
2023/04/25	147.2	19.96	111.4	19.86	20.05	35.8	1,689	2.12%	大買/大賣/
2023/04/24	18.1	19.10	6	19.14	19.10	12.1	1,561	0.77%
2023/04/21	11	19.24	16.2	19.07	19.00	-5.2	1,590	-0.32%
2023/04/20	22	19.87	31.1	19.80	19.65	-9.1	1,576	-0.57%
2023/04/19	92	20.79	46	20.64	20.35	46	1,561	2.95%
2023/04/18	23.5	20.62	83.1	20.68	20.40	-59.6	1,508	-3.95%
2023/04/17	104.5	20.49	143.2	20.13	20.30	-38.7	1,464	-2.64%	大買/大賣/
2023/04/14	82.1	19.65	30	19.50	19.65	52.1	1,361	3.82%
2023/04/13	23.4	18.99	2.9	18.89	18.90	20.5	1,337	1.53%
2023/04/12	4.3	19.12	2	19.08	19.20	2.3	1,332	0.17%
2023/04/11	1	18.80	11	18.91	19.00	-10	1,331	-0.75%
2023/04/10	17	19.11	12	19.10	19.00	5	1,337	0.37%
2023/04/07	13	18.95	0	0.00	18.95	13	1,340	0.97%
2023/04/06	12	19.13	8	19.14	19.10	4	1,345	0.30%
2023/03/31	8	19.24	2	19.30	19.20	6	1,352	0.44%
2023/03/30	3	19.32	0	0.00	19.30	3	1,360	0.22%
2023/03/29	10.1	19.18	1.5	19.09	19.15	8.6	1,372	0.63%
2023/03/28	12	19.56	14	19.36	19.30	-2	1,410	-0.14%
2023/03/27	1	19.80	7	19.94	19.75	-6	1,431	-0.42%
2023/03/24	18	20.06	8	20.01	19.70	10	1,538	0.65%
2023/03/23	6	20.07	21.1	20.00	20.10	-15.1	1,691	-0.89%
2023/03/22	32.2	19.80	33	19.98	19.60	-0.8	1,840	-0.04%
2023/03/21	33.1	19.34	16	19.68	19.30	17.1	2,019	0.85%
2023/03/20	0	19.33	11	18.41	18.50	-11	2,119	-0.52%
2023/03/17	6	18.36	0	0.00	18.25	6	2,125	0.28%
2023/03/16	7.1	18.46	1.1	18.48	18.20	6	2,133	0.28%
2023/03/15	4	19.20	6.1	19.07	18.90	-2.1	2,192	-0.10%
2023/03/14	3	19.37	25	19.26	19.15	-22	2,208	-1.00%
2023/03/13	16	19.56	41	19.73	19.55	-25	2,230	-1.12%
2023/03/10	6	19.81	17.2	19.96	19.75	-11.2	2,258	-0.50%
2023/03/09	8	20.50	22	20.29	20.00	-14	2,289	-0.61%
2023/03/08	36	20.36	27	20.31	20.40	9	2,289	0.39%
2023/03/07	13	20.14	9	20.09	19.95	4	2,278	0.18%
2023/03/06	1.1	20.10	10.2	20.10	19.95	-9.1	2,298	-0.40%
2023/03/03	5.3	20.02	12	20.03	19.90	-6.8	2,317	-0.29%
2023/03/02	40.6	20.15	34	20.16	19.95	6.6	2,381	0.28%
2023/03/01	8	19.71	8	19.69	19.95	0	2,364	0.00%
2023/02/24	16	19.64	16.2	19.62	19.65	-0.2	2,406	-0.01%
2023/02/23	30	19.91	8	19.91	19.85	22	2,447	0.90%
2023/02/22	173.3	19.90	157.5	20.05	20.10	15.8	2,560	0.62%	大買/大賣/
2023/02/21	3	18.85	12	19.05	19.10	-9	2,733	-0.33%
2023/02/20	2.4	18.90	1	18.90	18.90	1.4	3,001	0.05%
2023/02/17	27	18.69	4	18.66	18.65	23	3,141	0.73%
2023/02/16	3	18.87	14	18.90	18.80	-11	3,181	-0.35%
2023/02/15	13	19.14	113	19.02	18.90	-100	3,223	-3.10%	大賣/
2023/02/14	28	18.63	37	18.76	18.95	-9	3,240	-0.28%
2023/02/13	97	18.04	2	18.35	18.40	95	3,397	2.80%
2023/02/10	6	17.85	12	17.88	17.85	-6	3,472	-0.17%
2023/02/09	14	18.23	0	0.00	18.15	14	3,468	0.40%
2023/02/08	1	18.25	5	18.28	18.25	-4	3,464	-0.12%
2023/02/07	3	18.28	28	18.30	18.25	-25	3,461	-0.72%
2023/02/06	12	18.17	11	18.10	18.20	1	3,457	0.03%
2023/02/03	37	18.10	7.3	18.03	17.95	29.7	3,457	0.86%
2023/02/02	7	18.21	7	18.24	18.25	0	3,450	0.00%
2023/02/01	6	17.78	1	17.85	17.85	5	3,438	0.15%
2023/01/31	3	17.77	45	17.74	17.75	-42	3,434	-1.22%
2023/01/30	15	17.60	0	0.00	17.55	15	3,428	0.44%
2023/01/17	3.1	17.07	1	17.20	17.25	2.1	3,426	0.06%
2023/01/16	16	17.02	2	16.98	16.90	14	3,421	0.41%
2023/01/13	14	17.21	15	17.12	17.10	-1	3,412	-0.03%
2023/01/12	22.1	17.45	30.2	17.65	17.45	-8.1	3,396	-0.24%
2023/01/11	30.4	17.93	32	17.96	17.70	-1.6	3,382	-0.05%
2023/01/10	5	18.63	0	0.00	18.50	5	3,349	0.15%
2023/01/09	2	18.68	0	0.00	18.70	2	3,344	0.06%
2023/01/05	1	18.90	1	18.60	18.45	0	3,354	0.00%
2023/01/04	3	18.75	3	18.73	18.65	0	3,351	0.00%
2023/01/03	2	18.60	4	18.39	18.45	-2	3,354	-0.06%
2022/12/30	0	0.00	4.2	18.50	18.40	-4.2	3,348	-0.12%
2022/12/29	0	19.95	0	0.00	18.45	0	3,339	0.00%
2022/12/28	3	18.34	2	18.50	18.35	1	3,338	0.03%
2022/12/27	0	19.10	5	18.70	18.70	-5	3,330	-0.15%
2022/12/26	9	18.58	7.3	18.60	18.65	1.7	3,323	0.05%
2022/12/23	5	18.49	3	18.30	18.60	2	3,317	0.06%
2022/12/22	10	18.63	7	18.49	18.50	3	3,310	0.09%
2022/12/21	1	18.30	0.1	18.50	18.40	1	3,312	0.03%
2022/12/20	8	19.00	40.1	18.73	18.30	-32.1	3,301	-0.97%
2022/12/19	31.3	19.76	27.2	19.64	19.30	4.1	3,274	0.13%
2022/12/16	54	20.50	67	20.57	19.95	-13	3,248	-0.40%
2022/12/15	115.2	21.80	128.5	21.53	21.55	-13.3	3,129	-0.42%	大買/大賣/
2022/12/14	151.2	21.49	119.8	21.46	21.70	31.4	2,951	1.06%	大買/大賣/
2022/12/13	86.3	21.20	85.5	21.24	21.35	0.8	2,769	0.03%
2022/12/12	71	20.76	79.1	20.75	20.90	-8.1	2,555	-0.32%
2022/12/09	17.1	19.54	16	19.59	19.50	1.1	2,418	0.04%
2022/12/08	18	19.57	29	19.47	19.50	-11	2,424	-0.45%
2022/12/07	29	19.83	82	19.73	19.15	-53	2,422	-2.19%
2022/12/06	24	20.12	27.2	20.12	19.85	-3.2	2,362	-0.13%
2022/12/05	58	20.51	69	20.50	20.30	-11	2,348	-0.47%
2022/12/02	70	20.48	29	20.52	20.35	41	2,315	1.77%
2022/12/01	53	20.30	55	20.29	20.40	-2	2,274	-0.09%
2022/11/30	12	20.00	45	19.86	19.90	-33	2,240	-1.47%
2022/11/29	41	20.03	60	19.96	20.05	-19	2,241	-0.85%
2022/11/28	38	19.60	82	19.55	19.80	-44	2,226	-1.98%
2022/11/25	13	19.50	17	19.51	19.30	-4	2,204	-0.18%
2022/11/24	122	19.89	156	19.58	19.55	-34	2,186	-1.55%	大買/大賣/
2022/11/23	30	19.97	23.1	19.97	20.00	6.9	2,115	0.33%
2022/11/22	32	19.92	41	19.87	20.05	-9	2,083	-0.43%
2022/11/21	38	20.52	35	20.46	20.30	3	2,039	0.15%
2022/11/18	141	21.06	133.1	21.01	20.90	7.9	2,006	0.40%	大買/大賣/
2022/11/17	353.4	21.09	289.2	21.14	21.25	64.2	1,868	3.44%	大買/大賣/
2022/11/16	101.1	19.72	138	19.81	20.00	-36.9	1,534	-2.40%	大買/大賣/
2022/11/15	83.4	18.91	101.3	18.90	19.15	-17.9	1,378	-1.30%	大賣/
2022/11/14	108	18.24	14	18.46	18.65	94	1,382	6.80%	大買/
2022/11/11	36	18.24	10	18.22	17.90	26	1,391	1.87%
2022/11/10	39.9	18.60	46.1	18.49	18.25	-6.2	1,354	-0.46%
2022/11/09	292.9	18.55	206	18.60	18.75	86.9	1,310	6.63%	大買/大賣/
2022/11/08	15	17.25	24	17.61	17.80	-9	1,146	-0.79%
2022/11/07	3	16.10	13	16.02	16.20	-10	1,147	-0.87%
2022/11/04	1	15.85	3.1	15.86	15.95	-2.1	1,307	-0.16%
2022/11/03	9.1	15.69	1.3	15.65	15.65	7.8	1,318	0.59%
2022/11/02	3	15.63	0	15.70	15.60	3	1,327	0.23%
2022/11/01	1	15.40	0	0.00	15.55	1	1,360	0.07%
2022/10/28	0.2	15.30	0	0.00	14.90	0.2	1,380	0.01%
2022/10/27	0.1	15.50	1	15.45	15.50	-0.9	1,383	-0.07%
2022/10/26	1.1	15.23	0	0.00	15.20	1.1	1,392	0.08%
2022/10/25	0	15.65	1	15.70	15.25	-1	1,405	-0.07%
2022/10/24	3	15.70	0.2	15.88	15.60	2.8	1,402	0.20%
2022/10/21	2	15.60	0	0.00	15.55	2	1,402	0.14%
2022/10/20	1	15.60	0	0.00	15.80	1	1,402	0.07%
2022/10/18	0.3	16.02	0	0.00	16.20	0.3	1,408	0.02%
2022/10/17	0.2	15.95	2	15.88	16.05	-1.9	1,410	-0.13%
2022/10/14	3	15.65	0	0.00	16.00	3	1,414	0.21%
2022/10/13	9	14.91	12	15.50	14.85	-3	1,415	-0.21%
2022/10/12	1	15.90	0	0.00	16.05	1	1,397	0.07%
2022/10/11	0	0.00	6	16.35	16.10	-6	1,392	-0.43%
2022/10/07	0	16.68	0	0.00	16.65	0	1,383	0.00%
2022/10/06	0	16.75	0	16.75	16.45	0	1,389	0.00%
2022/10/05	3	16.68	1	16.80	16.45	2	1,395	0.14%
2022/10/04	3	16.47	4.1	16.37	16.40	-1.1	1,394	-0.08%
2022/09/30	0	15.75	1	15.65	15.85	-1	1,396	-0.07%
2022/09/29	0	0.00	12	15.63	15.70	-12	1,398	-0.86%
2022/09/28	3.1	15.63	5.2	15.78	15.20	-2.1	1,395	-0.15%
2022/09/27	4	16.31	3.1	16.38	16.45	0.9	1,390	0.06%
2022/09/26	7	16.51	21	16.82	16.30	-14	1,393	-1.00%
2022/09/23	2	17.95	53	17.68	17.60	-51	1,390	-3.67%
2022/09/22	0	18.35	1	18.06	18.35	-1	1,384	-0.07%
2022/09/21	1	18.25	2	18.25	18.20	-1	1,382	-0.07%
2022/09/20	2.2	18.38	6	18.50	18.50	-3.8	1,380	-0.27%
2022/09/19	4.1	18.25	1	18.20	18.20	3.1	1,381	0.22%
2022/09/16	6	18.56	2	18.75	18.50	4	1,381	0.29%
2022/09/15	6	19.42	13	19.44	18.80	-7	1,386	-0.50%
2022/09/14	6	18.73	10	18.94	19.00	-4	1,374	-0.29%
2022/09/13	17	18.96	12	18.95	18.90	5	1,364	0.37%
2022/09/12	1	18.35	8	18.81	18.75	-7	1,361	-0.51%
2022/09/08	3	17.77	4	17.91	18.10	-1	1,356	-0.07%
2022/09/07	13	17.57	7	17.55	17.50	6	1,365	0.44%
2022/09/06	6	17.90	2	17.83	17.75	4	1,391	0.29%
2022/09/05	9	18.96	1	18.90	18.30	8	1,376	0.58%
2022/09/02	5	18.96	19	19.12	19.05	-14	1,353	-1.03%
2022/09/01	4	18.90	6	18.99	18.70	-2	1,326	-0.15%
2022/08/31	16	18.98	9.1	19.14	19.05	6.9	1,316	0.52%
2022/08/30	12	18.53	8	18.80	18.80	4	1,300	0.31%
2022/08/29	5.1	18.25	2.7	18.12	18.25	2.4	1,288	0.19%
2022/08/26	14.2	18.95	16	19.05	19.00	-1.8	1,275	-0.14%
2022/08/25	13.3	18.96	8	18.78	19.00	5.3	1,258	0.42%
2022/08/24	14.5	18.29	33	18.36	18.35	-18.5	1,232	-1.50%
2022/08/23	11.2	18.13	11	18.26	18.35	0.2	1,218	0.02%
2022/08/22	56.1	18.83	79	18.99	18.30	-22.9	1,184	-1.94%
2022/08/19	175	19.70	115.3	19.90	20.25	59.7	1,060	5.63%	大買/大賣/
2022/08/18	11	18.81	32.1	18.66	19.45	-21.1	909	-2.32%
2022/08/17	7	18.57	24	18.49	18.45	-17	858	-1.98%
2022/08/16	22	18.51	9	18.57	18.40	13	846	1.54%
2022/08/15	53	18.51	46	18.29	18.55	7	830	0.84%
2022/08/12	87.3	18.35	67	18.48	18.20	20.3	799	2.54%
2022/08/11	90	18.69	40.1	18.90	18.30	49.9	713	7.00%
2022/08/10	4	17.65	9	17.57	17.75	-5	551	-0.91%
2022/08/09	6	17.19	3	17.30	17.20	3	539	0.56%
2022/08/08	30	17.57	18	17.39	17.35	12	530	2.26%
2022/08/05	5	17.05	2.1	16.91	17.05	2.9	498	0.58%
2022/08/04	2	16.05	0	0.00	16.10	2	487	0.41%
2022/08/03	0	16.40	0	0.00	16.25	0	483	0.00%
2022/08/02	3	16.48	8	16.71	16.45	-5	482	-1.04%
2022/08/01	16	17.26	10	17.29	17.30	6	477	1.26%
2022/07/29	0	17.45	2	16.70	16.55	-2	465	-0.43%
2022/07/27	1	16.65	2	16.68	16.60	-1	470	-0.21%
2022/07/26	2	16.55	0	0.00	16.50	2	472	0.42%
2022/07/25	1	16.85	2	16.90	16.90	-1	472	-0.21%
2022/07/22	2	16.93	11	16.84	16.80	-9	475	-1.89%
2022/07/21	3	16.87	5.2	16.87	16.85	-2.2	486	-0.45%
2022/07/19	0	0.00	1	16.60	16.60	-1	492	-0.20%
2022/07/18	1	16.50	1	16.40	16.50	0	495	0.00%
2022/07/15	2	16.18	1	16.15	16.30	1	497	0.20%
2022/07/13	1	15.75	4	15.80	15.50	-3	493	-0.61%
2022/07/12	15	15.33	3	15.27	15.05	12	497	2.41%
2022/07/11	2	15.95	1	15.95	15.95	1	523	0.19%
2022/07/08	10	16.10	6	16.00	16.05	4	528	0.76%
2022/07/07	1	15.35	4	15.33	15.75	-3	526	-0.57%
2022/07/06	1	15.05	0	0.00	15.00	1	529	0.19%
2022/07/05	3	15.27	3.1	15.43	15.45	-0.1	551	-0.02%
2022/07/04	1	14.85	2	15.05	14.65	-1	546	-0.18%
2022/07/01	13	14.85	6	15.22	14.70	7	555	1.26%
2022/06/30	2	16.23	1	16.06	15.95	1	550	0.18%
2022/06/29	0	16.70	0.1	17.00	16.70	-0.1	553	-0.02%
2022/06/28	2	16.68	0	0.00	16.70	2	573	0.35%
2022/06/27	0	0.00	3	16.85	16.90	-3	601	-0.50%
2022/06/24	0	16.40	6	16.25	16.25	-6	630	-0.95%
2022/06/23	5.1	16.05	6	15.92	15.75	-0.9	779	-0.12%
2022/06/22	2	16.13	11	16.59	16.10	-9	928	-0.97%
2022/06/21	4	16.39	1	16.70	16.75	3	940	0.32%
2022/06/20	13	16.01	3	16.15	15.90	10	941	1.06%
2022/06/17	6	16.65	0	0.00	16.80	6	935	0.64%
2022/06/16	2	17.33	3	17.63	17.20	-1	934	-0.11%
2022/06/15	16	18.63	9	18.38	18.30	7	939	0.74%
2022/06/14	0	17.40	0	0.00	17.55	0	924	0.00%
2022/06/13	0	17.90	0	19.00	17.75	0	929	0.00%
2022/06/10	2.1	18.21	6	18.29	18.30	-3.9	944	-0.41%
2022/06/09	1	18.35	0	0.00	18.35	1	949	0.11%
2022/06/08	0	0.00	1	18.05	18.00	-1	949	-0.11%
2022/06/06	3	17.98	5	18.00	17.95	-2	967	-0.21%
2022/06/01	0	0.00	2	18.08	18.20	-2	1,011	-0.20%
2022/05/31	2	18.05	0	0.00	17.90	2	1,019	0.20%
2022/05/30	1	17.90	3	17.87	17.65	-2	1,027	-0.19%
2022/05/27	1	17.65	0	0.00	17.50	1	1,041	0.10%
2022/05/26	0	0.00	20	17.76	17.60	-20	1,065	-1.88%
2022/05/25	15	17.56	4	17.78	17.85	11	1,079	1.02%
2022/05/24	8	17.60	1	17.60	17.35	7	1,101	0.64%
2022/05/23	0	0.00	6	17.65	17.60	-6	1,119	-0.54%
2022/05/20	0	0.00	10	17.26	17.40	-10	1,162	-0.86%
2022/05/19	20	17.08	0	0.00	17.30	20	1,202	1.67%
2022/05/18	21	17.65	12	17.40	17.40	9	1,255	0.72%
2022/05/16	1	17.00	9	16.87	17.00	-8	1,274	-0.63%
2022/05/13	30	16.79	23	16.90	16.90	7	1,284	0.54%
2022/05/12	45	16.65	50	16.21	16.30	-5	1,299	-0.38%
2022/05/11	14	16.97	12	16.62	16.80	2	1,313	0.15%
2022/05/10	6	16.85	7	16.84	17.10	-1	1,333	-0.07%
2022/05/09	4	16.80	1	16.90	16.80	3	1,362	0.22%
2022/05/06	0	0.00	0	17.33	17.50	0	1,377	0.00%
2022/05/05	1	18.05	4	18.00	18.00	-3	1,395	-0.21%
2022/05/04	7	17.50	0	0.00	17.55	7	1,405	0.50%
2022/05/03	0	17.20	0	0.00	17.50	0	1,429	0.00%
2022/04/29	0	17.11	7	17.29	17.20	-7	1,448	-0.48%
2022/04/28	3	17.10	1.1	17.09	17.10	1.9	1,462	0.13%
2022/04/27	4.1	16.25	18	16.24	16.80	-13.9	1,473	-0.94%
2022/04/26	8	17.17	4	17.15	17.00	4	1,485	0.27%
2022/04/25	2	17.35	23	17.20	17.15	-21	1,522	-1.38%
2022/04/22	3	18.17	10	18.15	18.15	-7	1,554	-0.45%
2022/04/21	2	18.48	2	18.55	18.55	0	1,590	0.00%
2022/04/20	6	18.32	6	18.34	18.35	0	1,624	0.00%
2022/04/19	11	18.35	8	18.35	18.25	3	1,653	0.18%
2022/04/18	3	18.23	0	0.00	18.15	3	1,714	0.18%
2022/04/15	8	18.23	13	18.06	18.15	-5	1,780	-0.28%
2022/04/14	3.1	18.95	5	18.90	18.85	-1.9	1,832	-0.10%
2022/04/13	1	19.10	2	19.20	19.20	-1	1,853	-0.05%
2022/04/12	2.1	19.15	3	19.03	19.05	-0.9	1,904	-0.05%
2022/04/11	15	19.44	9	19.60	19.00	6	1,925	0.31%
2022/04/08	9.1	19.94	4	19.98	19.90	5.1	1,935	0.26%
2022/04/07	9	20.09	9	20.22	19.70	0	1,970	0.00%
2022/04/06	10	20.31	21	20.40	20.25	-11	1,995	-0.55%
2022/04/01	6.1	20.48	16.1	20.53	20.60	-10	2,048	-0.49%
2022/03/31	12.2	20.84	37	20.83	20.70	-24.8	2,128	-1.16%
2022/03/30	11	21.40	16	21.38	21.20	-5	2,156	-0.23%
2022/03/29	27.2	21.57	15	21.58	21.60	12.2	2,194	0.56%
2022/03/28	177.3	21.98	93	22.13	21.65	84.3	2,244	3.75%	大買/
2022/03/25	78.4	22.77	84.4	22.81	23.35	-6	2,146	-0.28%
2022/03/24	6.2	21.41	7	21.25	21.25	-0.8	2,051	-0.04%
2022/03/23	4	21.13	9	21.15	21.10	-5	2,179	-0.23%
2022/03/22	5.1	20.90	5	21.02	21.05	0.1	2,353	0.00%
2022/03/21	3	20.97	1	20.95	20.85	2	2,531	0.08%
2022/03/18	1	20.60	1	20.50	20.80	0	2,878	0.00%
2022/03/17	1	19.95	10	20.32	20.25	-9	3,698	-0.24%
2022/03/16	6.1	19.89	9.2	19.96	19.75	-3.1	3,977	-0.08%
2022/03/15	2.2	19.90	8	19.96	19.85	-5.8	4,313	-0.13%
2022/03/14	1	20.85	4	20.55	20.55	-3	4,987	-0.06%
2022/03/11	0.1	20.80	6	20.73	20.60	-6	5,435	-0.11%
2022/03/10	1	20.80	9.3	20.83	20.80	-8.3	5,537	-0.15%
2022/03/09	1.1	20.07	13.1	20.44	20.30	-12	5,702	-0.21%
2022/03/08	18.3	20.24	7	20.48	20.15	11.3	6,048	0.19%
2022/03/07	6.4	20.34	15	20.15	20.25	-8.6	6,491	-0.13%
2022/03/04	1	21.35	3	21.30	21.25	-2	6,609	-0.03%
2022/03/03	12	21.56	1	21.40	21.45	11	6,688	0.16%
2022/03/02	7	21.41	11	21.54	21.65	-4	6,831	-0.06%
2022/03/01	22	21.49	21.7	21.15	21.50	0.3	6,933	0.00%
2022/02/25	0.5	20.35	7.3	20.45	20.45	-6.8	7,056	-0.10%
2022/02/24	14.2	20.36	6	20.29	20.15	8.2	7,178	0.11%
2022/02/23	7	21.01	11.4	20.98	21.10	-4.4	7,357	-0.06%
2022/02/22	21.6	20.40	25	20.16	20.30	-3.4	7,442	-0.05%
2022/02/21	24	21.16	11	21.23	21.30	13	7,531	0.17%
2022/02/18	32	22.53	41.4	22.57	22.10	-9.4	7,619	-0.12%
2022/02/17	0.2	22.00	15	22.32	21.90	-14.8	8,268	-0.18%
2022/02/16	3	22.10	14	22.35	22.05	-11	8,325	-0.13%
2022/02/15	12	21.98	1.3	21.85	21.75	10.7	8,391	0.13%
2022/02/14	12.2	22.01	6.5	22.02	21.95	5.7	8,439	0.07%
2022/02/11	8	22.96	5.1	23.05	22.80	2.9	8,441	0.03%
2022/02/10	32	22.84	9	22.92	22.75	23	8,435	0.27%
2022/02/09	11	23.19	8.6	23.20	23.40	2.4	8,412	0.03%
2022/02/08	21	22.94	11	23.02	22.90	10	8,378	0.12%
2022/02/07	11	22.37	14.9	22.72	22.85	-3.9	8,363	-0.05%
2022/01/26	2.5	21.56	18.5	21.98	21.55	-16.1	8,344	-0.19%
2022/01/25	17	21.63	10	22.06	21.70	7	8,333	0.08%
2022/01/24	10.4	21.78	12	21.73	22.05	-1.6	8,312	-0.02%
2022/01/21	2.1	22.12	17	22.21	22.05	-14.9	8,294	-0.18%
2022/01/20	14.2	22.76	2	22.68	22.75	12.2	8,287	0.15%
2022/01/19	18	22.71	29	22.73	22.80	-11	8,285	-0.13%
2022/01/18	32	23.23	35.1	23.05	22.70	-3.1	8,261	-0.04%
2022/01/17	9.1	22.61	16.2	22.41	22.60	-7.1	8,221	-0.09%
2022/01/14	17.2	21.67	32.1	21.69	21.65	-14.9	8,179	-0.18%
2022/01/13	5	22.28	24	22.47	22.45	-19	8,140	-0.23%
2022/01/12	2.1	22.77	26.8	22.49	22.40	-24.7	8,106	-0.30%
2022/01/11	26.3	22.92	22.1	22.78	22.45	4.2	8,076	0.05%
2022/01/10	77.3	23.65	45	23.78	23.70	32.3	8,012	0.40%
2022/01/07	54.2	23.67	45.5	23.43	23.05	8.7	7,938	0.11%
2022/01/06	19.8	24.64	80	24.75	24.45	-60.2	7,856	-0.77%
2022/01/05	41	25.01	30.2	25.27	24.80	10.8	7,830	0.14%
2022/01/04	9.1	25.36	31.2	25.44	25.65	-22.1	7,778	-0.28%
2022/01/03	16.1	25.57	55.2	25.64	25.45	-39.1	7,749	-0.50%
2021/12/30	27	25.45	31	25.46	25.55	-4	7,718	-0.05%
2021/12/29	34.3	25.79	46	25.87	25.90	-11.7	7,677	-0.15%
2021/12/28	56	26.02	8.1	25.54	25.40	47.9	7,633	0.63%
2021/12/27	47.6	26.21	50.2	26.31	26.00	-2.6	7,572	-0.03%
2021/12/24	47.2	25.89	34.2	26.07	25.60	13	7,487	0.17%
2021/12/23	44.7	26.16	84.3	26.17	26.05	-39.5	7,440	-0.53%
2021/12/22	53.3	26.27	45	26.11	25.90	8.3	7,375	0.11%
2021/12/21	53	25.39	35	25.41	25.70	18	7,292	0.25%
2021/12/20	37	25.62	45.1	25.64	25.60	-8.1	7,241	-0.11%
2021/12/17	165.7	25.65	116.1	25.74	25.40	49.6	7,179	0.69%	大買/大賣/
2021/12/16	177.4	27.19	177.2	27.15	26.85	0.2	7,033	0.00%	大買/大賣/
2021/12/15	121.1	26.32	140.1	26.49	27.15	-19	6,855	-0.28%	大買/大賣/
2021/12/14	359.4	27.59	436.3	27.35	26.20	-76.9	6,673	-1.15%	大買/大賣/
2021/12/13	923.2	30.86	715.7	30.76	29.05	207.4	6,320	3.28%	大買/大賣/鉅額交易
2021/12/10	175.7	28.72	219.2	28.96	30.00	-43.5	5,483	-0.79%	大買/大賣/
2021/12/09	492	28.53	368.2	28.56	28.10	123.8	5,187	2.39%	大買/大賣/鉅額交易
2021/12/08	682.6	28.24	678	28.48	27.90	4.7	4,841	0.10%	大買/大賣/
2021/12/07	272.3	26.18	275.5	26.36	26.75	-3.2	4,150	-0.08%	大買/大賣/
2021/12/06	80.5	24.70	30.3	24.44	24.35	50.2	3,697	1.36%
2021/12/03	134.6	25.30	229	25.12	24.95	-94.4	3,595	-2.62%	大買/大賣/
2021/12/02	269.6	25.96	307.5	26.21	24.85	-37.9	3,422	-1.11%	大買/大賣/
2021/12/01	300.3	27.35	152.7	27.46	27.60	147.6	3,071	4.81%	大買/大賣/鉅額交易
2021/11/30	59.3	30.91	76	30.68	30.25	-16.7	2,604	-0.64%
2021/11/29	53.4	29.77	58.1	29.23	29.50	-4.7	2,465	-0.19%
2021/11/26	122.9	29.55	33.8	29.92	29.60	89	2,377	3.74%	大買/
2021/11/25	57.2	31.80	27.1	31.75	31.80	30	2,221	1.35%
2021/11/24	37	29.47	93.2	29.62	30.80	-56.2	2,104	-2.67%
2021/11/23	59.6	28.88	66.6	29.52	28.00	-7	1,957	-0.36%
2021/11/22	100.1	29.28	78.4	29.83	29.65	21.7	1,822	1.19%
2021/11/19	23.2	26.98	43	27.16	27.50	-19.8	1,621	-1.22%
2021/11/18	50.5	26.91	68.9	27.09	27.05	-18.4	1,519	-1.21%
2021/11/17	42.5	24.92	123.8	25.48	26.60	-81.3	1,390	-5.85%	大賣/
2021/11/16	621.2	26.14	511.6	26.33	25.40	109.6	1,265	8.66%	大買/大賣/鉅額交易
2021/11/15	15	24.40	10.2	24.40	24.40	4.8	562	0.85%
2021/11/12	26	22.20	19	22.20	22.20	7	501	1.40%
2021/11/11	44	20.20	8.2	20.20	20.20	35.8	428	8.35%
2021/11/10	15	18.40	0	0.00	18.40	15	376	3.99%
2021/11/09	0	16.80	5	16.59	16.75	-5	361	-1.38%
2021/11/05	0	0.00	1	16.40	16.20	-1	355	-0.28%
2021/11/04	1	16.10	23	16.43	16.30	-22	365	-6.02%
2021/11/03	1	15.90	3	16.15	16.00	-2	364	-0.55%
2021/11/02	10	15.91	1	15.90	15.75	9	369	2.43%
2021/11/01	0	0.00	3	16.03	16.00	-3	371	-0.81%
2021/10/29	21	16.06	2	16.03	16.05	19	372	5.10%
2021/10/28	8	16.64	9	16.23	16.10	-1	373	-0.27%
2021/10/27	3	16.36	14	16.40	16.60	-11	369	-2.97%
2021/10/26	1	15.80	5	15.70	15.80	-4	366	-1.09%
2021/10/25	0	0.00	2	15.80	15.80	-2	374	-0.53%
2021/10/21	0	15.60	1	15.30	15.30	-1	414	-0.24%
2021/10/18	0	0.00	1	15.10	15.00	-1	478	-0.21%
2021/10/15	0	0.00	3	15.00	15.00	-3	506	-0.59%
2021/10/14	0	0.00	0.4	14.50	14.70	-0.4	523	-0.08%
2021/10/13	0.1	14.90	0	0.00	14.50	0.1	547	0.01%
2021/10/08	0	15.20	0	0.00	15.00	0	644	0.00%
2021/10/07	2	14.68	0	0.00	14.70	2	652	0.31%
2021/10/06	3	14.27	1	14.70	14.20	2	672	0.30%
2021/10/05	0	0.00	3	14.35	14.50	-3	682	-0.44%
2021/10/01	1	14.95	0	0.00	14.90	1	693	0.14%
2021/09/29	0	0.00	1	15.15	15.30	-1	703	-0.14%
2021/09/27	4	15.35	1	15.40	15.35	3	725	0.41%
2021/09/24	1	15.00	0	0.00	14.95	1	759	0.13%
2021/09/23	5	14.78	2	14.73	14.85	3	761	0.39%
2021/09/22	2	14.55	1	14.60	14.60	1	767	0.13%
2021/09/17	0	0.00	2	14.95	15.00	-2	772	-0.26%
2021/09/16	3	14.90	2	14.85	14.90	1	775	0.13%
2021/09/15	4.1	15.03	5	15.08	14.95	-1	778	-0.12%
2021/09/14	4	15.15	0	0.00	15.10	4	783	0.51%
2021/09/13	0	0.00	9	15.20	15.35	-9	788	-1.14%
2021/09/10	0	0.00	1	15.35	15.30	-1	797	-0.13%
2021/09/09	0	0.00	3	15.27	15.35	-3	804	-0.37%
2021/09/08	1	15.35	0	0.00	15.20	1	809	0.12%
2021/09/07	6	15.38	0	0.00	15.50	6	814	0.74%
2021/09/06	4	15.95	0	0.00	15.35	4	816	0.49%
2021/09/03	2	16.00	0	0.00	15.95	2	826	0.24%
2021/09/02	1	16.20	0	0.00	16.00	1	831	0.12%
2021/09/01	0	16.95	6	16.45	16.30	-6	833	-0.72%
2021/08/30	4	16.25	2	16.20	16.20	2	850	0.24%
2021/08/27	0	0.00	1	16.05	16.30	-1	854	-0.12%
2021/08/26	1	16.10	0	0.00	16.05	1	860	0.12%
2021/08/25	0	0.00	8	16.64	16.65	-8	868	-0.92%
2021/08/23	2	16.30	3	16.35	16.35	-1	880	-0.11%
2021/08/20	0	0.00	1	15.85	15.85	-1	884	-0.11%
2021/08/19	4	16.05	0	0.00	15.85	4	885	0.45%
2021/08/18	0.1	16.30	1	15.45	16.45	-0.9	887	-0.10%
2021/08/17	4	16.11	0	0.00	15.70	4	894	0.45%
2021/08/16	2.2	16.10	0	0.00	16.10	2.2	898	0.24%
2021/08/13	4	16.61	3	16.75	16.55	1	904	0.11%
2021/08/12	0	0.00	2	17.10	17.10	-2	902	-0.22%
2021/08/11	3	16.90	0	0.00	16.90	3	915	0.33%
2021/08/10	2.1	17.45	5	17.58	17.20	-2.9	922	-0.31%
2021/08/09	45	17.95	0	0.00	17.90	45	934	4.82%
2021/08/06	0	18.00	2	18.20	18.10	-2	944	-0.21%
2021/08/05	1	18.30	0	0.00	18.25	1	962	0.10%
2021/08/04	0	0.00	5	18.45	18.50	-5	1,006	-0.50%
2021/08/03	2	18.45	0	0.00	18.40	2	1,042	0.19%
2021/08/02	6	18.47	3	18.40	18.40	3	1,052	0.29%
2021/07/30	11	18.73	5	18.80	18.55	6	1,060	0.57%
2021/07/29	1	19.05	4	18.99	19.00	-3	1,077	-0.28%
2021/07/28	16	19.10	11	18.91	18.95	5	1,089	0.46%
2021/07/27	15	20.14	3	19.72	19.55	12	1,135	1.06%
2021/07/26	13	20.46	50	20.10	20.50	-37	1,157	-3.20%
2021/07/23	10	18.94	10.5	19.22	19.25	-0.5	1,158	-0.04%
2021/07/22	2	18.50	1	18.60	18.50	1	1,197	0.08%
2021/07/21	13.7	18.56	20.5	18.39	18.20	-6.8	1,230	-0.55%
2021/07/20	17	19.08	10.2	18.93	18.80	6.8	1,277	0.53%
2021/07/19	28	19.85	33	19.90	19.60	-5	1,341	-0.37%
2021/07/16	94.2	20.60	57	20.46	20.00	37.2	1,744	2.13%
2021/07/15	2	19.35	2	19.30	19.30	0	1,869	0.00%
2021/07/14	0.4	19.25	5.2	19.30	19.25	-4.8	1,924	-0.25%
2021/07/13	17	19.67	8	19.50	19.25	9	1,980	0.45%
2021/07/12	10	19.55	3.1	19.57	19.55	6.9	2,005	0.35%
2021/07/09	2	19.33	6	19.46	19.40	-4	2,016	-0.20%
2021/07/08	5	19.55	7	19.45	19.50	-2	2,095	-0.10%
2021/07/07	1	19.20	1	19.50	19.25	0	2,178	0.00%
2021/07/06	1	19.35	1	19.50	19.25	0	2,278	0.00%
2021/07/05	5	19.24	9	19.26	19.45	-4	2,345	-0.17%
2021/07/02	4.1	19.04	11	19.15	19.00	-6.9	2,396	-0.29%
2021/07/01	3.1	18.98	5	19.28	18.95	-1.9	2,435	-0.08%
2021/06/30	1	19.05	5	19.23	19.20	-4	2,426	-0.16%
2021/06/29	4	19.10	9	19.08	19.00	-5	2,450	-0.20%
2021/06/28	5.2	19.30	1.2	19.40	19.50	4.1	2,496	0.16%
2021/06/25	1	19.45	3	19.32	19.30	-2	2,580	-0.08%
2021/06/24	3	19.10	3	19.17	19.20	0	2,653	0.00%
2021/06/23	0	0.00	3.7	18.72	19.00	-3.7	2,725	-0.14%
2021/06/22	0	0.00	3	18.68	18.40	-3	3,226	-0.09%
2021/06/21	2	18.58	3	18.53	18.50	-1	3,494	-0.03%
2021/06/18	4.2	19.35	0	0.00	19.25	4.2	3,514	0.12%
2021/06/17	0.1	19.30	1	19.40	19.40	-0.9	3,544	-0.02%
2021/06/16	9	19.20	1	18.90	18.90	8	3,573	0.22%
2021/06/15	2.1	19.52	2	19.50	19.45	0.1	3,586	0.00%
2021/06/11	8.1	19.65	4	19.68	19.45	4.1	3,604	0.11%
2021/06/10	3	19.08	1	19.10	19.10	2	3,603	0.06%
2021/06/09	2	19.28	1	18.90	18.90	1	3,620	0.03%
2021/06/08	0	0.00	2	19.35	19.00	-2	3,631	-0.06%
2021/06/07	2.2	18.99	0	0.00	19.20	2.2	3,650	0.06%
2021/06/03	2	19.38	1	19.50	19.40	1	3,671	0.03%
2021/06/02	7	19.51	4	19.40	19.30	3	3,693	0.08%
2021/06/01	7	19.67	0	0.00	19.75	7	3,711	0.19%
2021/05/31	1	19.30	4	19.49	19.45	-3	3,737	-0.08%
2021/05/28	8	19.19	4	19.14	19.25	4	3,798	0.11%
2021/05/27	0	0.00	1	19.00	18.90	-1	4,110	-0.02%
2021/05/26	4.1	18.80	6	18.87	18.70	-1.9	4,265	-0.04%
2021/05/25	2	18.90	4	18.99	18.70	-2	4,530	-0.04%
2021/05/24	5	18.14	6	18.38	18.70	-1	4,857	-0.02%
2021/05/21	1	17.75	3	18.05	18.10	-2	5,024	-0.04%
2021/05/20	1	17.50	2	17.35	17.10	-1	5,099	-0.02%
2021/05/19	3	17.48	0	0.00	17.65	3	5,235	0.06%
2021/05/18	4	16.19	9	16.36	16.80	-5	5,425	-0.09%
2021/05/17	8	15.84	13	15.60	15.35	-5	5,473	-0.09%
2021/05/14	3	17.10	2	17.35	16.95	1	5,471	0.02%
2021/05/13	1	16.80	8	16.98	17.15	-7	5,519	-0.13%
2021/05/12	28.2	16.72	38	16.80	16.80	-9.8	5,546	-0.18%
2021/05/11	9.1	18.72	13	19.02	18.30	-3.9	5,579	-0.07%
2021/05/10	12	20.00	3	20.07	19.90	9	5,592	0.16%
2021/05/07	3	20.12	7	20.20	20.60	-4	5,600	-0.07%
2021/05/06	13.1	19.93	1	20.00	19.50	12.1	5,594	0.22%
2021/05/05	7.1	20.30	1.3	19.98	20.00	5.8	5,582	0.10%
2021/05/04	23.4	20.96	34	20.85	20.00	-10.6	5,577	-0.19%
2021/05/03	25	22.39	52	22.61	21.65	-27	5,537	-0.49%
2021/04/29	12	23.64	11	23.73	23.55	1	5,497	0.02%
2021/04/28	11	23.50	27.5	23.54	23.90	-16.5	5,475	-0.30%
2021/04/27	18	23.68	34	23.65	23.55	-16	5,463	-0.29%
2021/04/26	31.2	24.03	30	23.93	23.70	1.2	5,446	0.02%
2021/04/23	39.1	24.33	50	24.26	24.20	-10.9	5,413	-0.20%
2021/04/22	295.8	26.99	206	26.80	25.30	89.8	5,401	1.66%	大買/大賣/
2021/04/21	95	25.52	55	25.08	26.20	40	5,187	0.77%
2021/04/20	14	24.19	19	24.27	24.15	-5	5,015	-0.10%
2021/04/19	26	23.89	51	24.12	24.00	-25	4,980	-0.50%
2021/04/16	7	23.31	15	23.47	23.55	-8	4,942	-0.16%
2021/04/15	11	22.42	13	22.65	22.65	-2	4,968	-0.04%
2021/04/14	30	22.14	23	22.34	22.35	7	4,981	0.14%
2021/04/13	41.2	23.90	18	24.03	23.00	23.2	4,968	0.47%
2021/04/12	39.2	24.14	41.1	24.09	24.40	-1.8	4,938	-0.04%
2021/04/09	18.1	23.76	39.1	23.66	23.50	-21	5,065	-0.41%
2021/04/08	35	23.28	21	23.30	23.30	14	5,095	0.27%
2021/04/07	25	22.79	43	22.80	22.90	-18	5,072	-0.35%
2021/04/06	32	22.63	17	22.57	22.40	15	5,094	0.29%
2021/04/01	15	22.27	38	22.26	22.25	-23	5,206	-0.44%
2021/03/31	30	22.51	10	22.53	22.35	20	5,235	0.38%
2021/03/30	48	22.98	41	23.03	23.00	7	5,356	0.13%
2021/03/29	30	22.42	32	22.43	22.70	-2	5,318	-0.04%
2021/03/26	49	22.84	48.5	23.02	22.85	0.5	5,381	0.01%
2021/03/25	326.6	23.96	227.1	23.80	23.05	99.5	5,506	1.81%	大買/大賣/
2021/03/24	125.2	23.14	153.1	23.42	23.70	-27.9	5,087	-0.55%	大買/大賣/
2021/03/23	6	21.71	10	21.74	21.55	-4	4,828	-0.08%
2021/03/22	24	21.62	3	21.67	21.65	21	4,831	0.43%
2021/03/19	1	21.40	6	21.51	21.40	-5	4,847	-0.10%
2021/03/18	3	21.23	14	21.49	21.20	-11	4,958	-0.22%
2021/03/17	8	21.35	9.1	21.43	21.30	-1.1	5,302	-0.02%
2021/03/16	6.2	21.34	14	21.25	21.20	-7.8	5,381	-0.14%
2021/03/15	13.2	21.19	4	21.21	21.20	9.2	5,666	0.16%
2021/03/12	2	20.70	2	20.88	20.70	0	5,736	0.00%
2021/03/11	3	20.90	6	20.74	20.85	-3	5,752	-0.05%
2021/03/10	11	20.45	6.1	20.59	20.55	4.9	5,792	0.08%
2021/03/09	8	20.36	22	20.37	20.40	-14	5,805	-0.24%
2021/03/08	5	20.72	3	20.73	20.60	2	5,795	0.03%
2021/03/05	10	20.84	13	20.85	20.75	-3	5,789	-0.05%
2021/03/04	9	21.00	25.8	21.07	21.25	-16.7	5,785	-0.29%
2021/03/03	26	21.33	35	21.42	21.20	-9	5,833	-0.15%
2021/03/02	57.3	22.68	61	22.85	22.10	-3.7	5,874	-0.06%
2021/02/26	46	22.54	9	22.44	22.45	37	5,582	0.66%
2021/02/25	40.5	22.69	64	22.48	22.70	-23.5	5,441	-0.43%
2021/02/24	78.3	22.32	53	22.32	22.55	25.3	5,189	0.49%
2021/02/23	39	21.52	31	21.85	22.10	8	4,922	0.16%
2021/02/22	54	21.36	17	21.27	21.50	37	4,842	0.76%
2021/02/19	55	21.31	29	21.48	20.90	26	4,772	0.54%
2021/02/18	50	20.95	59	21.04	21.35	-9	4,663	-0.19%
2021/02/17	18	19.88	6	19.75	19.90	12	4,613	0.26%
2021/02/05	9	18.81	12	18.68	18.70	-3	4,665	-0.06%
2021/02/04	10	19.15	33	19.29	19.00	-23	4,662	-0.49%
2021/02/03	72	19.25	38	19.25	19.40	34	4,657	0.73%
2021/02/02	7	19.31	8	19.10	19.80	-1	4,761	-0.02%
2021/02/01	3	18.70	11	18.32	18.10	-8	4,687	-0.17%
2021/01/29	0	0.00	3	18.53	18.30	-3	4,645	-0.06%
2021/01/27	1	19.00	0	0.00	19.20	1	4,738	0.02%
2021/01/26	4	19.11	6	19.31	18.95	-2	4,752	-0.04%
2021/01/25	0	0.00	6	19.30	19.60	-6	4,849	-0.12%
2021/01/22	2	19.25	0.4	19.25	19.20	1.6	4,872	0.03%
2021/01/21	11	19.30	11	19.34	19.20	0	4,873	0.00%
2021/01/20	25	19.74	17	19.86	19.25	8	4,948	0.16%
2021/01/19	7.2	20.87	1	20.75	20.65	6.2	4,959	0.13%
2021/01/18	10	20.78	8	20.96	21.00	2	4,951	0.04%
2021/01/15	22.2	20.94	33	20.89	20.80	-10.9	5,032	-0.22%
2021/01/14	82	21.17	77	21.26	21.10	5	5,011	0.10%
2021/01/13	8	20.22	14	19.93	20.50	-6	4,911	-0.12%
2021/01/12	5	19.71	1	19.95	19.05	4	4,888	0.08%
2021/01/11	6	19.83	6	19.78	19.85	0	4,863	0.00%
2021/01/08	9	19.47	18	19.55	19.35	-9	4,832	-0.19%
2021/01/07	11	20.56	9	20.47	20.35	2	4,757	0.04%
2021/01/06	19	20.44	13	20.58	20.35	6	4,723	0.13%
2021/01/05	17	21.58	30.1	21.22	21.10	-13.1	4,655	-0.28%
2021/01/04	53	22.03	44.1	21.84	21.60	8.9	4,596	0.19%
2020/12/31	19	21.25	31	21.27	20.85	-12	4,363	-0.27%
2020/12/30	1.1	20.89	7	20.96	20.65	-5.9	4,258	-0.14%
2020/12/29	30	21.08	18	21.00	20.90	12	4,213	0.28%
2020/12/28	31	21.76	13	21.68	21.70	18	4,144	0.43%
2020/12/25	24	20.50	26.1	20.48	20.90	-2.1	4,005	-0.05%
2020/12/24	72.1	20.74	54	21.08	20.55	18.1	3,945	0.46%
2020/12/23	7	19.91	22	20.24	20.00	-15	3,774	-0.40%
2020/12/22	68	20.51	15	20.83	19.55	53	3,729	1.42%
2020/12/21	47.2	20.65	52.5	20.48	20.95	-5.3	3,592	-0.15%
2020/12/18	21.5	19.60	12	19.49	19.55	9.5	3,392	0.28%
2020/12/17	6	18.69	6	18.68	18.65	0	3,306	0.00%
2020/12/16	10	18.67	11	18.73	18.55	-1	3,291	-0.03%
2020/12/15	17	19.16	22	18.75	18.50	-5	3,263	-0.15%
2020/12/14	53	20.10	60	20.17	19.65	-7	3,211	-0.22%
2020/12/11	96	20.66	102.1	20.50	20.15	-6.1	3,069	-0.20%	大賣/
2020/12/10	20.1	19.61	59	19.56	19.65	-39	2,707	-1.44%
2020/12/09	96	19.52	26	18.91	19.60	70	2,613	2.68%
2020/12/08	18.4	17.90	0	0.00	18.20	18.4	2,358	0.78%
2020/12/07	8	17.66	4	17.75	17.45	4	2,274	0.18%
2020/12/04	2	17.75	38	17.68	17.50	-36	2,247	-1.60%
2020/12/03	3.3	17.49	19	17.35	17.35	-15.7	2,189	-0.72%
2020/12/02	21	17.68	3	17.40	17.45	18	2,192	0.82%
2020/12/01	5.5	17.49	36	17.70	17.55	-30.5	2,197	-1.39%
2020/11/30	8	17.43	11	17.49	17.40	-3	2,191	-0.14%
2020/11/27	13	17.61	9	17.76	17.70	4	2,172	0.18%
2020/11/26	9	17.53	82	17.19	17.50	-73	2,092	-3.49%
2020/11/25	17	16.66	39	16.70	16.60	-22	1,978	-1.11%
2020/11/24	24	16.97	0	17.90	16.95	24	1,952	1.23%
2020/11/23	3	17.23	1.1	17.40	17.15	1.9	1,935	0.10%
2020/11/20	25	17.68	44.3	17.65	17.30	-19.3	1,917	-1.01%
2020/11/19	14	17.35	40	17.38	17.55	-26	1,846	-1.41%
2020/11/18	1	16.95	3	17.20	16.90	-2	1,754	-0.11%
2020/11/17	20.4	16.98	1	16.95	16.95	19.4	1,737	1.12%
2020/11/16	51.1	17.37	46.1	17.30	17.60	5	1,714	0.29%
2020/11/13	19	16.82	5.2	16.59	17.20	13.8	1,567	0.88%
2020/11/12	28	15.92	22	15.85	15.70	6	1,463	0.41%
2020/11/11	66	16.07	13	16.14	16.00	53	1,462	3.62%
2020/11/10	11	15.41	6.1	15.67	16.30	4.9	1,408	0.35%
2020/11/09	1	15.25	2	15.15	15.20	-1	1,254	-0.08%
2020/11/06	14	15.29	1	15.45	15.25	13	1,248	1.04%
2020/11/05	1	16.05	0	0.00	15.65	1	1,247	0.08%
2020/11/04	2	16.00	5	15.36	15.80	-3	1,207	-0.25%
2020/11/03	0	0.00	4	15.58	15.55	-4	1,123	-0.36%
2020/11/02	20	16.04	26	15.98	15.70	-6	1,096	-0.55%
2020/10/30	0	15.20	4	15.44	15.55	-4	981	-0.41%
2020/10/28	15.3	15.43	6	15.87	15.40	9.3	927	1.00%
2020/10/27	1	14.85	3	14.43	15.00	-2	829	-0.24%
2020/10/26	1	14.70	3	14.58	14.70	-2	778	-0.26%
2020/10/23	15	15.04	26	14.88	14.60	-11	757	-1.45%
2020/10/22	6	14.07	2	14.18	14.95	4	637	0.63%
2020/10/21	41	14.56	5	14.71	14.50	36	591	6.09%
2020/10/20	0	14.30	1	13.00	14.30	-1	484	-0.21%
2020/09/29	0	0.00	1	12.75	12.80	-1	543	-0.18%
2020/09/28	0	0.00	4	12.75	12.75	-4	571	-0.70%
2020/09/25	0	0.00	3	12.88	12.55	-3	605	-0.50%
2020/09/24	0	0.00	1	13.15	12.90	-1	607	-0.16%
2020/09/21	0	0.00	1	13.50	13.50	-1	711	-0.14%
2020/09/14	1	13.50	1	13.65	13.50	0	705	0.00%
2020/09/11	2	13.65	0	0.00	13.55	2	704	0.28%
2020/09/10	5	14.79	0	0.00	14.70	5	665	0.75%
2020/09/08	17	14.77	0	0.00	14.75	17	658	2.58%
2020/09/07	22	14.98	0	0.00	14.80	22	658	3.34%
2020/09/04	0	0.00	1	15.25	15.35	-1	640	-0.16%
2020/09/02	0	0.00	1	14.50	14.45	-1	605	-0.17%
2020/08/28	0	0.00	1	14.35	14.30	-1	607	-0.16%
2020/08/27	0	0.00	1	14.25	14.25	-1	606	-0.16%
2020/08/25	0	0.00	2	14.35	14.15	-2	603	-0.33%
2020/08/24	1	14.00	0	0.00	13.95	1	598	0.17%
2020/08/20	1	14.10	0	0.00	13.45	1	603	0.17%
2020/08/18	0	0.00	1	14.60	14.60	-1	589	-0.17%
2020/08/12	1	13.95	0	0.00	13.95	1	562	0.18%
2020/08/11	1	14.10	0	0.00	13.95	1	561	0.18%
2020/08/04	1	13.65	3	13.67	13.70	-2	566	-0.35%
2020/07/30	1	13.45	0	0.00	13.40	1	575	0.17%
2020/07/28	1	13.40	1	13.35	13.20	0	581	0.00%
2020/07/24	2	13.70	3	13.90	13.70	-1	588	-0.17%
2020/07/23	0	0.00	1	14.10	14.10	-1	591	-0.17%
2020/07/22	0	0.00	1	14.10	14.10	-1	592	-0.17%
2020/07/16	0	0.00	5	14.17	14.05	-5	591	-0.85%
2020/07/14	6	14.35	0	0.00	14.35	6	588	1.02%
2020/07/13	0	0.00	3.1	14.10	14.25	-3.1	583	-0.52%
2020/07/10	2	13.78	0	0.00	13.80	2	581	0.34%
2020/07/09	1	14.20	0	0.00	14.25	1	569	0.18%
2020/07/08	2	14.35	2	14.00	14.30	0	563	0.00%
2020/07/07	3	14.42	0	0.00	14.05	3	543	0.55%
2020/07/06	5.1	14.42	6	14.37	14.55	-1	528	-0.18%
2020/07/03	0	0.00	4	15.21	15.20	-4	507	-0.79%
2020/07/02	3	15.10	1	15.20	15.15	2	501	0.40%
2020/07/01	16	15.48	10	15.80	15.15	6	491	1.22%
2020/06/30	3	15.15	3	15.15	15.40	0	437	0.00%
2020/06/19	0	0.00	2	14.40	14.35	-2	397	-0.50%
2020/06/16	1	13.85	0	0.00	13.90	1	397	0.25%
2020/06/12	1	13.30	0	0.00	13.60	1	420	0.24%
2020/06/11	0	0.00	2	13.75	13.70	-2	429	-0.47%
2020/06/03	0	0.00	1	14.05	14.15	-1	467	-0.21%
2020/05/29	2	13.95	0	0.00	13.80	2	465	0.43%
2020/05/27	0	0.00	1	14.05	14.05	-1	466	-0.21%
2020/05/22	1	14.20	1	14.10	13.90	0	467	0.00%
2020/05/19	0	0.00	1	13.85	13.85	-1	457	-0.22%
2020/05/18	0	0.00	4	13.78	13.80	-4	455	-0.88%
2020/05/15	2	14.05	0	0.00	14.00	2	453	0.44%
2020/05/14	2	14.33	0	0.00	14.10	2	451	0.44%
2020/05/13	1	14.50	0	0.00	14.65	1	445	0.22%
2020/05/12	1	14.80	0	0.00	14.70	1	444	0.22%
2020/05/11	1	14.95	2	15.00	14.85	-1	441	-0.23%
2020/05/05	2	14.30	1	14.20	14.35	1	428	0.23%
2020/04/29	1	14.00	0	0.00	13.95	1	430	0.23%
2020/04/28	1	13.90	0	0.00	13.95	1	426	0.23%
2020/04/27	0	0.00	2	12.65	12.85	-2	430	-0.46%
2020/04/23	0	0.00	1	12.50	12.60	-1	432	-0.23%
2020/04/21	1	12.30	0	0.00	12.00	1	428	0.23%
2020/04/16	0	0.00	6	12.43	12.55	-6	415	-1.44%
2020/04/15	2	12.30	0	0.00	12.25	2	415	0.48%
2020/04/14	3	12.20	0	0.00	12.25	3	415	0.72%
2020/04/10	1	11.65	1	11.65	11.70	0	425	0.00%
2020/04/09	3	11.97	4	11.85	11.65	-1	429	-0.23%
2020/04/08	4	11.25	0	0.00	11.60	4	420	0.95%
2020/04/07	1	10.45	0	0.00	10.55	1	409	0.24%
2020/03/23	1	8.69	0	0.00	9.13	1	416	0.24%
2020/03/20	0	0.00	1	9.61	9.61	-1	417	-0.24%
2020/03/18	1	9.82	0	0.00	9.71	1	393	0.25%
2020/03/17	0	9.89	0	0.00	9.80	0	388	0.00%
2020/03/13	0	0.00	1	11.65	11.65	-1	380	-0.26%
2020/03/11	1	14.50	0	0.00	14.30	1	345	0.29%
2020/03/02	2	14.20	0	0.00	14.45	2	406	0.49%
2020/02/27	1	14.60	0	0.00	14.50	1	457	0.22%
2020/02/24	1	15.10	0	0.00	15.10	1	459	0.22%
2020/02/12	1	15.35	0	0.00	15.40	1	597	0.17%
2020/02/10	0	0.00	5	14.75	14.90	-5	650	-0.77%
2020/02/07	3	15.10	0	0.00	15.10	3	686	0.44%
2020/02/06	5	15.25	0	0.00	15.45	5	705	0.71%
2020/02/03	6	14.65	0	0.00	14.50	6	752	0.80%
2020/01/31	3	15.60	0	0.00	15.65	3	749	0.40%
2020/01/20	0	0.00	1	17.35	17.35	-1	756	-0.13%
2020/01/13	0	0.00	1	17.65	17.65	-1	848	-0.12%
2020/01/09	1	17.20	1	17.05	17.20	0	889	0.00%
2020/01/08	0	0.00	1	16.90	16.80	-1	898	-0.11%
2020/01/07	3	17.20	0	0.00	17.20	3	897	0.33%
2020/01/03	0	0.00	5	18.20	18.10	-5	905	-0.55%
2020/01/02	0	0.00	7	18.19	18.20	-7	923	-0.76%
2019/12/30	0	0.00	5	18.10	18.05	-5	937	-0.53%
2019/12/27	1	18.05	0	0.00	18.10	1	950	0.11%
2019/12/20	0	0.00	1	18.15	18.00	-1	1,291	-0.08%
2019/12/18	0	0.00	1	18.05	18.05	-1	1,322	-0.08%
2019/12/16	0	0.00	1	18.15	18.10	-1	1,520	-0.07%
2019/12/13	2	17.93	5	18.00	17.95	-3	1,579	-0.19%
2019/12/11	0	0.00	2	18.30	18.15	-2	1,664	-0.12%
2019/12/09	3	18.05	0	0.00	18.05	3	1,764	0.17%
2019/12/06	2	18.10	0	0.00	18.05	2	1,808	0.11%
2019/12/02	0	0.00	1	17.95	18.05	-1	1,963	-0.05%
2019/11/29	0	0.00	2	18.30	18.25	-2	1,968	-0.10%
2019/11/28	0	0.00	3	18.90	18.70	-3	1,975	-0.15%
2019/11/27	0	0.00	10	18.45	18.45	-10	1,976	-0.51%
2019/11/26	13	18.66	0	0.00	18.50	13	1,987	0.65%
2019/11/21	1	18.15	2	18.25	18.30	-1	1,989	-0.05%
2019/11/19	3	18.50	0	0.00	18.45	3	2,013	0.15%
2019/11/18	0	0.00	10	18.19	18.65	-10	2,000	-0.50%
2019/11/14	1	17.80	0	0.00	17.75	1	1,971	0.05%
2019/11/11	5	18.37	2	18.60	17.75	3	1,984	0.15%
2019/11/08	0	0.00	2	18.80	18.85	-2	1,973	-0.10%
2019/11/07	2	18.35	0	0.00	18.65	2	1,982	0.10%
2019/11/06	5	18.87	1	18.85	18.60	4	1,954	0.20%
2019/11/05	0	0.00	3	18.75	18.80	-3	1,925	-0.16%
2019/10/31	0	0.00	1	18.15	18.05	-1	1,885	-0.05%
2019/10/28	1	18.30	0	0.00	18.30	1	1,911	0.05%
2019/10/25	8	18.48	3	18.37	18.35	5	1,923	0.26%
2019/10/24	5	18.91	2	18.73	18.80	3	1,934	0.16%
2019/10/23	1	18.25	0	0.00	18.35	1	2,005	0.05%
2019/10/22	1	18.45	0	0.00	18.40	1	2,073	0.05%
2019/10/18	1	18.70	0	0.00	18.65	1	2,078	0.05%
2019/10/16	1	18.30	0	0.00	18.25	1	2,061	0.05%
2019/10/15	2	18.30	0	0.00	18.40	2	2,052	0.10%
2019/10/09	0	0.00	5	17.60	17.55	-5	2,039	-0.25%
2019/10/08	11	17.92	5	17.70	17.70	6	2,039	0.29%
2019/10/07	6	18.35	0	0.00	18.35	6	2,026	0.30%
2019/10/03	3	18.75	0	0.00	18.65	3	2,021	0.15%
2019/10/02	4	18.51	4	18.58	18.55	0	2,009	0.00%
2019/10/01	14	18.28	9	18.67	18.85	5	1,995	0.25%
2019/09/27	137	19.94	135	19.15	18.45	2	1,944	0.10%	大買/大賣/
2019/09/25	0	0.00	5	18.45	18.30	-5	1,687	-0.30%
2019/09/24	3	18.80	0	0.00	18.70	3	1,684	0.18%
2019/09/23	1	18.75	3	18.78	18.75	-2	1,676	-0.12%
2019/09/20	22	18.79	15	18.98	18.85	7	1,655	0.42%
2019/09/19	2	18.15	0	0.00	18.50	2	1,511	0.13%
2019/09/17	2	18.30	0	0.00	18.25	2	1,407	0.14%
2019/09/12	2	18.30	2	18.13	18.05	0	1,334	0.00%
2019/09/10	0	0.00	1	18.10	18.05	-1	1,230	-0.08%
2019/09/09	3	18.07	1	18.25	18.65	2	1,196	0.17%
2019/09/06	0	0.00	1	17.55	17.85	-1	1,097	-0.09%
2019/09/04	0	0.00	1	17.30	17.45	-1	1,075	-0.09%
2019/09/03	0	0.00	3	17.35	17.45	-3	1,072	-0.28%
2019/09/02	0	0.00	9	17.43	17.70	-9	1,063	-0.85%
2019/08/30	2	17.45	0	0.00	17.30	2	1,048	0.19%
2019/08/29	2	17.20	0	0.00	17.25	2	1,019	0.20%
2019/08/28	8	17.23	12	17.13	17.20	-4	1,001	-0.40%
2019/08/27	0	0.00	6	16.69	16.75	-6	970	-0.62%
2019/08/26	2	16.00	0	0.00	16.05	2	965	0.21%
2019/08/23	2	16.40	0	0.00	16.45	2	967	0.21%
2019/08/22	10	16.79	0	0.00	16.60	10	965	1.04%
2019/08/21	0	0.00	16	16.88	17.00	-16	940	-1.70%
2019/08/20	9	16.60	3	16.73	16.55	6	930	0.64%
2019/08/19	0	0.00	2	16.60	16.60	-2	931	-0.21%
2019/08/16	1	16.40	10	16.50	16.45	-9	929	-0.97%
2019/08/15	11	16.15	0	0.00	16.30	11	933	1.18%
2019/08/14	4	16.43	3	16.75	16.40	1	939	0.11%
2019/08/12	2	16.75	5	16.37	16.60	-3	922	-0.33%
2019/08/08	1	15.50	2	15.55	15.60	-1	911	-0.11%
2019/08/07	1	15.45	0	0.00	15.15	1	911	0.11%
2019/08/06	3	15.17	0	0.00	15.40	3	915	0.33%
2019/08/05	2	15.45	1	15.65	15.45	1	923	0.11%
2019/08/02	6	16.12	0	0.00	15.90	6	932	0.64%
2019/08/01	0	0.00	2	16.50	16.35	-2	954	-0.21%
2019/07/30	0	0.00	3	16.80	16.60	-3	954	-0.31%
2019/07/29	0	0.00	3	17.00	16.80	-3	949	-0.32%
2019/07/26	2	16.95	3	17.00	17.10	-1	938	-0.11%
2019/07/25	11	17.33	1	17.45	17.25	10	911	1.10%
2019/07/24	1	16.45	19	15.49	16.45	-18	792	-2.27%
2019/07/23	0	0.00	4	15.33	15.10	-4	747	-0.53%
2019/07/22	4	14.93	0	0.00	15.05	4	784	0.51%
2019/07/19	3	14.85	0	0.00	14.90	3	856	0.35%
2019/07/18	2	14.85	0	0.00	14.90	2	986	0.20%
2019/07/17	2	15.15	0	0.00	15.15	2	1,113	0.18%
2019/07/15	0	0.00	1	15.05	15.00	-1	1,183	-0.08%
2019/07/08	1	15.60	0	0.00	15.40	1	1,588	0.06%
2019/07/05	0	0.00	2	15.60	15.55	-2	1,701	-0.12%
2019/07/02	0	0.00	1	15.50	15.50	-1	1,970	-0.05%
2019/07/01	2	15.38	35	15.34	15.30	-33	2,014	-1.64%
2019/06/27	0	0.00	5	15.15	15.10	-5	2,405	-0.21%
2019/06/26	0	0.00	15	15.07	15.05	-15	2,464	-0.61%
2019/06/25	1	15.20	5	15.25	15.15	-4	2,468	-0.16%
2019/06/24	0	0.00	5	15.10	15.15	-5	2,480	-0.20%
2019/06/21	6	15.60	6	15.40	15.25	0	2,513	0.00%
2019/06/18	10	14.95	5	15.00	14.90	5	2,573	0.19%
2019/06/17	11	15.53	0	0.00	15.15	11	2,794	0.39%
2019/06/14	2	15.53	11	15.40	15.30	-9	3,046	-0.30%
2019/06/12	51	14.69	0	0.00	14.75	51	3,029	1.68%
2019/06/06	1	14.40	2	14.55	14.40	-1	3,033	-0.03%
2019/06/03	20	14.20	0	0.00	14.30	20	3,039	0.66%
2019/05/23	2	14.30	0	0.00	14.30	2	3,066	0.07%
2019/05/21	0	0.00	2	14.15	14.80	-2	3,061	-0.07%
2019/05/16	0	0.00	6	15.70	15.55	-6	3,033	-0.20%
2019/05/10	3	16.40	0	0.00	16.20	3	3,004	0.10%
2019/05/09	0	0.00	2	16.98	16.60	-2	3,012	-0.07%
2019/05/08	0	0.00	10	17.25	17.10	-10	2,981	-0.34%
2019/05/07	10	17.88	0	0.00	17.65	10	2,968	0.34%
2019/05/06	1	18.00	14	17.97	17.70	-13	2,963	-0.44%
2019/05/03	10	18.63	0	0.00	18.60	10	2,940	0.34%
2019/04/30	3	18.32	0	0.00	18.50	3	2,943	0.10%
2019/04/29	1	19.00	0	0.00	18.40	1	2,933	0.03%
2019/04/26	5	19.25	1	19.15	18.95	4	2,917	0.14%
2019/04/25	3	19.93	4	19.73	19.60	-1	2,877	-0.03%
2019/04/24	7	19.79	5	19.84	19.80	2	2,807	0.07%
2019/04/23	4	19.61	7	19.74	19.60	-3	2,675	-0.11%
2019/04/22	1	19.15	0	0.00	19.20	1	2,538	0.04%
2019/04/19	0	0.00	2	18.75	18.60	-2	2,504	-0.08%
2019/04/18	6	18.78	1	18.75	18.35	5	2,494	0.20%
2019/04/17	3	19.00	2	18.95	18.90	1	2,481	0.04%
2019/04/16	0	0.00	5	19.15	19.10	-5	2,473	-0.20%
2019/04/15	6	19.72	1	19.75	19.60	5	2,458	0.20%
2019/04/12	3	19.33	0	0.00	19.50	3	2,326	0.13%
2019/04/11	4	18.98	5	19.02	19.15	-1	2,177	-0.05%
2019/04/10	3	19.03	1	19.10	18.95	2	2,070	0.10%
2019/04/09	2	19.05	5	19.15	19.00	-3	2,034	-0.15%
2019/04/08	8	18.98	1	18.90	18.90	7	1,926	0.36%
2019/04/02	5	18.75	7	18.64	18.70	-2	1,801	-0.11%
2019/04/01	22	18.68	22	19.00	19.00	0	1,745	0.00%
2019/03/27	2	17.75	2	17.45	17.45	0	1,401	0.00%
2019/03/25	2	17.25	2	17.40	17.25	0	1,393	0.00%
2019/03/21	0	0.00	5	18.10	18.10	-5	1,388	-0.36%
2019/03/20	14	18.19	17	18.11	18.20	-3	1,404	-0.21%
2019/03/19	20	17.78	8	17.82	18.00	12	1,200	1.00%
2019/03/18	1	16.40	0	0.00	16.40	1	966	0.10%
2019/03/05	0	0.00	1	17.05	16.95	-1	1,782	-0.06%
2019/03/04	1	17.05	0	0.00	17.05	1	1,812	0.06%
2019/02/27	1	17.30	2	17.10	17.10	-1	1,838	-0.05%
2019/02/26	4	17.30	1	17.30	17.20	3	1,880	0.16%
2019/01/30	0	0.00	1	17.10	17.30	-1	2,005	-0.05%
2019/01/22	1	16.85	0	0.00	16.70	1	2,001	0.05%
2019/01/15	0	0.00	3	17.57	17.50	-3	1,982	-0.15%
2019/01/09	0	0.00	4	18.26	17.95	-4	1,945	-0.21%
2019/01/07	0	0.00	2	18.15	18.05	-2	1,924	-0.10%
2019/01/04	5	17.95	0	0.00	17.75	5	1,906	0.26%
2019/01/03	3	17.75	0	0.00	17.85	3	1,897	0.16%
2018/12/27	0	0.00	2	17.60	17.45	-2	1,873	-0.11%
2018/12/20	0	0.00	1	17.60	17.25	-1	1,791	-0.06%
2018/12/19	1	17.50	1	17.60	17.50	0	1,759	0.00%
2018/12/13	0	0.00	3	17.78	17.95	-3	1,668	-0.18%
2018/12/10	2	16.90	0	0.00	17.05	2	1,564	0.13%
2018/12/04	0	0.00	2	18.20	18.15	-2	1,438	-0.14%
2018/12/03	3	18.00	2	18.13	18.10	1	1,385	0.07%
2018/11/30	4	18.14	0	0.00	18.00	4	1,309	0.31%
2018/11/28	2	17.65	1	17.75	17.60	1	935	0.11%
2018/11/23	1	17.35	0	0.00	16.55	1	641	0.16%
2018/08/06	0	0.00	0	18.10	18.25	0	991	0.00%
2018/08/02	0	0.00	0.2	18.45	18.45	-0.2	994	-0.02%
2018/08/01	0	0.00	0	18.80	18.85	0	988	0.00%
2018/07/31	0	0.00	0	18.90	18.95	0	987	0.00%
2018/07/30	0	0.00	1	18.80	18.80	-1	986	-0.10%
2018/07/23	1	19.25	0	0.00	19.20	1	951	0.11%
2018/07/20	5	19.60	0	0.00	19.45	5	947	0.53%
2018/07/19	1	20.00	0	0.00	20.00	1	934	0.11%
2018/07/17	1	20.00	1	19.70	19.80	0	893	0.00%
2018/07/09	0	0.00	5	19.76	19.60	-5	831	-0.60%
2018/07/03	0	0.00	1	20.05	20.35	-1	771	-0.13%
2018/07/02	1	20.65	0	0.00	20.50	1	756	0.13%
2018/06/28	5	20.70	5	20.80	20.60	0	699	0.00%
2018/06/27	3	20.65	2	20.68	20.55	1	655	0.15%
2018/06/07	4	18.90	2	19.10	19.10	2	466	0.43%
2018/06/06	8	18.96	0	0.00	19.05	8	460	1.74%
2018/03/13	0	0.00	2	19.45	19.45	-2	611	-0.33%
2018/03/09	0.2	19.65	0	0.00	19.65	0.2	632	0.03%
2018/03/06	2	20.00	0	0.00	19.80	2	779	0.26%
2018/02/01	3	21.00	1	20.75	20.70	2	716	0.28%
2018/01/30	1	21.15	1	21.25	21.30	0	686	0.00%
2018/01/24	0	0.00	1	19.95	20.05	-1	573	-0.17%
2018/01/19	1	20.15	0	0.00	20.15	1	573	0.17%
2018/01/18	0.1	19.80	0	0.00	19.95	0.1	569	0.02%
2018/01/17	0.9	19.90	0	0.00	20.05	0.9	568	0.16%
2018/01/16	0	0.00	1	20.45	20.30	-1	564	-0.18%
2018/01/08	1	19.95	0	0.00	19.50	1	516	0.19%