台聚 (1304)-國泰-館前券商分點個股進出

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

台聚

(1304)

可現股當沖

股價
16.00
漲跌
▼0.35
漲幅
-2.14%
成交量
2,544張
產業
上市塑膠類股
799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

台聚 (1304)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/19	2.3	16.03	4.1	16.00	16.00	-1.8	1,572	-0.12%
2024/04/18	4.7	16.33	1	16.20	16.35	3.7	1,538	0.24%
2024/04/17	4	16.20	8	16.29	16.20	-4	1,514	-0.26%
2024/04/16	33.2	16.64	23	16.45	16.20	10.2	1,501	0.68%
2024/04/15	51	16.82	4.2	16.80	16.70	46.8	1,452	3.22%
2024/04/12	0.1	16.24	0	0.00	16.10	0.1	1,342	0.01%
2024/04/11	1.6	16.26	0	0.00	16.20	1.6	1,329	0.12%
2024/04/09	0.4	16.59	0	0.00	16.60	0.4	1,297	0.03%
2024/04/08	1.1	15.96	0	0.00	16.00	1.1	1,257	0.09%
2024/04/03	2.1	16.05	0	0.00	15.95	2.1	1,238	0.17%
2024/04/02	4.3	16.16	0	0.00	16.15	4.3	1,224	0.35%
2024/04/01	10.3	16.25	12.4	16.17	16.30	-2	1,213	-0.17%
2024/03/29	0.3	16.14	0.1	16.15	16.05	0.2	1,204	0.02%
2024/03/28	15.1	16.04	0.1	16.20	15.95	15.1	1,200	1.26%
2024/03/27	6.3	15.86	6.6	15.98	15.95	-0.4	1,211	-0.03%
2024/03/26	2.2	16.08	0	0.00	16.05	2.2	1,197	0.18%
2024/03/25	20.2	15.93	26	16.02	16.05	-5.8	1,166	-0.50%
2024/03/22	42.9	16.17	1	16.30	16.20	41.9	1,142	3.66%
2024/03/21	3.2	16.21	3	16.40	16.40	0.2	1,175	0.02%
2024/03/20	27.9	16.24	0.2	16.38	16.10	27.7	1,184	2.34%
2024/03/19	1	16.55	1.4	16.64	16.50	-0.4	1,162	-0.03%
2024/03/18	27.4	16.39	25	16.50	16.55	2.4	1,153	0.21%
2024/03/15	47.7	16.91	21.9	16.96	16.75	25.8	1,121	2.30%
2024/03/13	12.6	17.18	0.5	17.20	17.15	12.1	1,079	1.12%
2024/03/12	11.7	17.45	0.6	17.40	17.40	11.1	1,079	1.03%
2024/03/11	2.4	17.05	0	0.00	17.30	2.4	1,080	0.23%
2024/03/08	30	17.09	1	17.28	17.00	29.1	1,083	2.68%
2024/03/07	17.6	17.57	12.2	17.60	17.55	5.4	1,055	0.52%
2024/03/06	6.1	17.98	0	0.00	17.90	6.1	1,026	0.59%
2024/03/05	10	17.85	0	0.00	17.85	10	1,041	0.96%
2024/03/04	13.1	17.99	1	17.90	17.95	12.1	1,036	1.16%
2024/03/01	4.5	18.12	0	0.00	18.10	4.5	1,019	0.44%
2024/02/29	0.3	18.26	0.5	18.25	18.20	-0.2	1,021	-0.02%
2024/02/27	3.4	18.25	5	18.10	18.20	-1.6	1,022	-0.16%
2024/02/26	6.5	18.43	0	0.00	18.40	6.5	1,027	0.63%
2024/02/23	1.2	18.62	0.3	18.60	18.55	0.9	1,027	0.09%
2024/02/21	0.1	18.80	0	0.00	18.75	0.1	1,043	0.01%
2024/02/20	0.2	18.73	0	0.00	18.60	0.2	1,042	0.02%
2024/02/19	5.1	18.70	2	18.68	18.75	3.1	1,047	0.29%
2024/02/16	1.2	18.31	53.5	18.25	18.20	-52.3	1,075	-4.86%
2024/02/15	7.2	17.99	0.4	18.12	18.05	6.8	1,070	0.64%
2024/02/05	9.7	18.09	0.3	18.20	18.10	9.4	1,072	0.88%
2024/02/02	0.3	18.51	1	18.40	18.40	-0.7	1,079	-0.07%
2024/02/01	6.4	18.50	0	0.00	18.50	6.4	1,085	0.59%
2024/01/31	6	18.40	0	0.00	18.30	6	1,094	0.55%
2024/01/30	2.4	18.51	4	18.35	18.35	-1.6	1,094	-0.14%
2024/01/29	2	18.75	6	18.75	18.75	-4	1,107	-0.36%
2024/01/25	5.1	18.25	0	0.00	18.15	5.1	1,117	0.46%
2024/01/24	9.3	18.45	9	18.51	18.50	0.3	1,112	0.03%
2024/01/23	1.1	18.01	11	18.20	18.25	-10	1,110	-0.90%
2024/01/22	1.2	18.01	0.9	18.10	17.95	0.3	1,108	0.03%
2024/01/19	5.3	17.87	0	0.00	17.90	5.3	1,108	0.48%
2024/01/18	4.3	17.91	5	17.90	17.90	-0.7	1,101	-0.06%
2024/01/17	34.7	18.21	3.4	18.15	18.05	31.3	1,091	2.87%
2024/01/16	6.9	18.86	0	0.00	18.80	6.9	1,042	0.66%
2024/01/15	0.1	19.29	0	0.00	19.10	0.1	1,033	0.01%
2024/01/12	0.5	19.33	0	0.00	19.15	0.5	1,064	0.05%
2024/01/11	0	19.20	0	0.00	19.10	0	1,103	0.00%
2024/01/10	3.4	19.13	0	0.00	19.10	3.4	1,236	0.27%
2024/01/09	5.3	19.52	0.3	19.60	19.25	5.1	1,243	0.41%
2024/01/08	0.3	19.83	1.4	19.83	19.60	-1.1	1,244	-0.09%
2024/01/05	1.1	19.66	1.1	19.76	19.75	-0.1	1,246	0.00%
2024/01/04	0	19.70	0	0.00	19.60	0	1,251	0.00%
2024/01/03	0.3	19.84	0	0.00	19.65	0.3	1,278	0.02%
2024/01/02	0.4	19.73	3	19.78	19.75	-2.6	1,271	-0.21%
2023/12/29	1.2	19.76	0	0.00	19.75	1.2	1,255	0.09%
2023/12/28	4.7	19.83	0	0.00	19.90	4.7	1,271	0.37%
2023/12/26	0	0.00	2.2	20.00	19.90	-2.2	1,278	-0.17%
2023/12/25	2.1	19.75	0	0.00	19.60	2.1	1,265	0.17%
2023/12/22	6.7	20.02	2	20.10	19.95	4.7	1,251	0.38%
2023/12/21	0.2	20.39	20	20.30	20.30	-19.8	1,242	-1.60%
2023/12/20	5.1	20.35	17	20.33	20.45	-12	1,234	-0.97%
2023/12/19	10.1	20.25	3.3	20.21	20.15	6.8	1,229	0.55%
2023/12/18	35	20.69	21	20.73	20.75	14	1,220	1.15%
2023/12/15	1.1	19.48	4.5	20.00	20.20	-3.4	1,151	-0.30%
2023/12/14	9.1	19.43	34	19.56	19.45	-24.9	1,113	-2.23%
2023/12/13	8.1	19.26	0	0.00	19.20	8.1	1,107	0.73%
2023/12/12	5.6	19.31	0	0.00	19.25	5.6	1,122	0.49%
2023/12/11	1.1	19.37	0	0.00	19.45	1.1	1,130	0.10%
2023/12/08	8.1	19.53	0	0.00	19.55	8.1	1,152	0.70%
2023/12/07	11.2	19.54	0	0.00	19.50	11.2	1,166	0.96%
2023/12/06	2	19.78	0	20.00	19.70	2	1,181	0.17%
2023/12/05	17.3	19.72	0	0.00	19.75	17.3	1,226	1.41%
2023/12/04	1	19.95	14	20.00	19.95	-13	1,212	-1.07%
2023/12/01	2.4	19.86	0	0.00	19.80	2.4	1,211	0.19%
2023/11/30	21.2	19.63	10	19.65	19.65	11.2	1,216	0.92%
2023/11/29	5.1	19.70	0	0.00	19.75	5.1	1,223	0.42%
2023/11/28	3.2	19.85	7.2	19.90	19.85	-4	1,222	-0.33%
2023/11/27	3.3	19.77	0.1	19.90	19.75	3.2	1,233	0.26%
2023/11/24	2	19.85	2	19.95	19.90	0	1,236	0.00%
2023/11/22	0.5	20.13	0	0.00	20.20	0.5	1,239	0.04%
2023/11/21	7.1	20.05	20	20.16	20.05	-12.9	1,249	-1.03%
2023/11/20	0.1	19.90	2	19.95	19.95	-1.9	1,239	-0.15%
2023/11/17	0	0.00	0.1	19.70	19.90	-0.1	1,243	-0.01%
2023/11/16	5.3	19.78	17.1	19.70	19.90	-11.7	1,250	-0.94%
2023/11/15	0.1	19.55	21	19.38	19.75	-21	1,245	-1.68%
2023/11/14	0.1	18.96	0	0.00	19.00	0.1	1,228	0.01%
2023/11/13	25.3	18.87	0	0.00	18.80	25.3	1,269	1.99%
2023/11/10	17.2	18.95	2	19.00	19.00	15.2	1,304	1.16%
2023/11/09	2.2	19.11	0.7	19.24	19.15	1.6	1,307	0.12%
2023/11/08	4.5	19.26	0	0.00	19.25	4.5	1,332	0.34%
2023/11/07	0.1	19.55	0	0.00	19.45	0.1	1,339	0.01%
2023/11/06	0.1	19.60	6	19.53	19.55	-5.9	1,358	-0.43%
2023/11/03	5	19.28	0	0.00	19.30	5	1,361	0.37%
2023/11/02	1.1	19.26	1	19.35	19.40	0.1	1,368	0.01%
2023/11/01	0.2	19.35	0	0.00	19.20	0.2	1,400	0.01%
2023/10/31	0.1	19.31	0	0.00	19.25	0.1	1,457	0.01%
2023/10/30	1.2	19.34	0	0.00	19.25	1.2	1,581	0.08%
2023/10/26	7.1	19.32	1	19.25	19.25	6.1	1,654	0.37%
2023/10/25	13.1	19.47	3	19.55	19.55	10.1	1,676	0.60%
2023/10/24	1	19.15	2	19.18	19.25	-1	1,709	-0.06%
2023/10/23	1.2	19.31	1	19.20	19.20	0.2	1,735	0.01%
2023/10/20	14.1	18.96	15.4	19.03	19.10	-1.3	1,762	-0.07%
2023/10/19	3.5	19.35	0	0.00	19.45	3.5	1,748	0.20%
2023/10/18	8.6	19.79	76	19.78	20.30	-67.4	1,730	-3.89%
2023/10/17	42	20.15	1	20.10	20.10	41	1,607	2.55%
2023/10/16	2	20.00	2	20.35	20.45	0	1,618	0.00%
2023/10/12	0.1	20.25	2	20.30	20.45	-1.9	1,664	-0.12%
2023/10/11	4.2	20.05	11.2	20.01	20.10	-7.1	1,676	-0.42%
2023/10/06	0	20.35	0	0.00	20.40	0	1,679	0.00%
2023/10/05	0	0.00	6	20.40	20.40	-6	1,722	-0.35%
2023/10/04	11	20.44	5	20.25	20.30	6	1,727	0.35%
2023/10/03	1	20.65	0	0.00	20.75	1	1,718	0.06%
2023/10/02	14	20.70	16	20.68	20.70	-2	1,736	-0.12%
2023/09/28	1	20.75	2	20.83	20.75	-1	1,769	-0.06%
2023/09/27	3	20.68	1	20.70	20.65	2	1,798	0.11%
2023/09/26	7	20.94	22	20.83	20.80	-15	1,860	-0.81%
2023/09/25	4.1	21.25	0	0.00	21.20	4.1	1,959	0.21%
2023/09/22	4	21.30	5	21.19	21.20	-1	1,963	-0.05%
2023/09/21	0.1	21.40	1	21.20	21.10	-0.9	1,967	-0.05%
2023/09/20	5.1	21.56	0.2	21.80	21.50	5	1,959	0.25%
2023/09/19	1	21.75	2	21.93	21.75	-1	1,964	-0.05%
2023/09/18	0	0.00	3.2	21.85	21.80	-3.2	1,969	-0.16%
2023/09/15	1	21.60	10	21.65	21.80	-9	1,981	-0.45%
2023/09/14	2.1	21.68	1	21.85	21.85	1.1	1,968	0.06%
2023/09/13	3	21.92	11	21.98	21.85	-8	1,988	-0.40%
2023/09/12	3	21.20	14	21.40	21.35	-11	2,011	-0.55%
2023/09/11	8.1	21.70	35	21.45	21.45	-27	2,004	-1.34%
2023/09/08	1	21.81	15	22.15	21.85	-14	1,980	-0.71%
2023/09/07	7.1	21.00	0.1	21.20	21.10	6.9	1,933	0.36%
2023/09/06	17.1	21.19	1.3	21.10	21.10	15.8	1,934	0.82%
2023/09/05	4.1	21.45	0	0.00	21.45	4.1	1,927	0.21%
2023/09/04	0.2	21.90	26	21.82	21.75	-25.8	1,922	-1.34%
2023/09/01	5	21.29	0	0.00	21.25	5	1,911	0.26%
2023/08/31	8.1	21.26	0	0.00	21.25	8.1	1,912	0.42%
2023/08/30	20	21.14	0	0.00	21.10	20	1,919	1.04%
2023/08/29	13	20.91	0.2	20.85	21.00	12.8	1,921	0.67%
2023/08/28	0.3	20.77	1	20.60	20.55	-0.7	1,932	-0.04%
2023/08/25	0.5	20.98	0	0.00	20.90	0.5	1,933	0.03%
2023/08/24	1	20.55	0	0.00	20.60	1	1,925	0.05%
2023/08/23	1	20.70	2	20.60	20.60	-1	1,928	-0.05%
2023/08/22	1.1	20.67	0	0.00	20.70	1.1	1,949	0.05%
2023/08/21	52.2	21.00	0	0.00	21.10	52.2	1,949	2.68%
2023/08/18	5.1	20.80	0	0.00	21.00	5.1	1,943	0.26%
2023/08/17	29	20.52	29	20.77	20.85	0	1,924	0.00%
2023/08/16	12.1	21.67	5	21.46	21.25	7.1	1,882	0.38%
2023/08/15	9	22.28	0	0.00	22.25	9	1,837	0.49%
2023/08/14	1	22.70	1.5	22.72	22.55	-0.5	1,830	-0.03%
2023/08/11	2.2	23.59	26.2	23.46	23.55	-24	1,820	-1.32%
2023/08/10	7	24.07	0	0.00	23.85	7	1,820	0.38%
2023/08/09	6	24.53	0.6	24.46	24.10	5.4	1,815	0.30%
2023/08/08	1	24.60	7	24.51	24.45	-6	1,801	-0.33%
2023/08/07	9	24.28	10.2	24.43	24.50	-1.2	1,781	-0.07%
2023/08/04	5.2	24.12	2.9	24.12	24.30	2.4	1,743	0.14%
2023/08/02	55.8	24.54	6.5	24.34	24.30	49.2	1,703	2.89%
2023/08/01	3.4	23.60	8.1	23.70	23.60	-4.7	1,583	-0.29%
2023/07/31	5.1	23.40	35	23.40	23.30	-29.9	1,573	-1.90%
2023/07/28	0	22.75	5.2	22.80	22.75	-5.2	1,538	-0.34%
2023/07/27	0.1	22.45	4	22.64	22.55	-4	1,522	-0.26%
2023/07/26	14.1	22.97	4	22.65	22.90	10.1	1,496	0.68%
2023/07/25	0	22.85	4	22.90	22.85	-4	1,475	-0.27%
2023/07/24	0.4	22.50	1	22.70	22.50	-0.6	1,450	-0.04%
2023/07/21	0	22.80	0	0.00	22.80	0	1,442	0.00%
2023/07/20	6.2	22.66	6	22.60	22.70	0.2	1,447	0.01%
2023/07/19	4.2	22.38	2	22.45	22.35	2.2	1,461	0.15%
2023/07/18	0	22.40	0.4	22.30	22.20	-0.4	1,456	-0.03%
2023/07/17	1.1	22.26	2	22.38	22.30	-0.9	1,441	-0.06%
2023/07/14	1	22.15	10	22.30	22.30	-9	1,443	-0.62%
2023/07/13	7	22.42	14	22.30	22.30	-7	1,447	-0.48%
2023/07/12	12.1	22.77	1	22.55	22.60	11.1	1,475	0.75%
2023/07/10	1	23.05	1.1	23.14	23.10	-0.1	1,463	-0.01%
2023/07/07	15	23.13	6	23.20	23.15	9	1,469	0.61%
2023/07/06	11.1	23.79	5	23.95	23.65	6.1	1,460	0.41%
2023/07/05	1.2	24.64	1	24.65	24.70	0.2	1,445	0.01%
2023/07/04	2.1	24.28	10	24.42	24.50	-7.9	1,469	-0.54%
2023/07/03	11	24.11	14	24.14	24.05	-3	1,458	-0.21%
2023/06/30	2.1	23.15	0	0.00	23.10	2.1	1,376	0.15%
2023/06/29	6	23.13	5	23.10	23.15	1	1,387	0.07%
2023/06/28	1	23.20	0	0.00	23.20	1	1,419	0.07%
2023/06/27	2	23.30	21	23.16	23.30	-19	1,485	-1.28%
2023/06/21	7	23.23	0	0.00	23.25	7	1,496	0.47%
2023/06/20	0.5	23.48	6	23.42	23.40	-5.5	1,517	-0.36%
2023/06/19	11	23.59	0.2	23.70	23.45	10.9	1,579	0.69%
2023/06/16	0	0.00	7	23.57	23.80	-7	1,603	-0.44%
2023/06/15	1	23.15	10	23.10	23.20	-9	1,704	-0.53%
2023/06/14	0.2	23.11	3	23.20	23.10	-2.8	1,935	-0.14%
2023/06/13	1	23.00	2	23.15	23.20	-1	1,953	-0.05%
2023/06/12	2.1	23.01	0	0.00	23.05	2.1	1,983	0.11%
2023/06/09	1	23.20	0.2	23.30	23.30	0.8	2,003	0.04%
2023/06/08	2	23.20	0.3	23.35	23.20	1.7	2,026	0.08%
2023/06/07	5.1	23.29	16	23.41	23.40	-10.9	2,047	-0.53%
2023/06/06	1	23.40	0	0.00	23.45	1	2,044	0.05%
2023/06/05	0	0.00	18	23.29	23.40	-18	2,051	-0.88%
2023/06/02	1	22.95	0	0.00	23.00	1	2,043	0.05%
2023/06/01	1	22.80	0	0.00	22.80	1	2,054	0.05%
2023/05/31	0	0.00	11	23.10	23.00	-11	2,069	-0.53%
2023/05/30	2	22.70	5	22.90	22.85	-3	2,069	-0.14%
2023/05/29	1	22.90	7	23.05	22.85	-6	2,082	-0.29%
2023/05/26	2.1	22.78	20.3	22.86	22.80	-18.3	2,086	-0.87%
2023/05/25	3.1	23.27	20	23.25	23.30	-16.9	2,069	-0.82%
2023/05/24	1	23.75	0	0.00	23.75	1	2,080	0.05%
2023/05/22	0	0.00	2	23.63	23.70	-2	2,138	-0.09%
2023/05/19	1	23.65	1	23.60	23.50	0	2,161	0.00%
2023/05/18	0	0.00	5	23.65	23.65	-5	2,174	-0.23%
2023/05/17	2	23.73	5	23.50	23.90	-3	2,179	-0.14%
2023/05/16	7	23.54	18	23.33	23.20	-11	2,166	-0.51%
2023/05/15	1	22.90	10	23.09	23.00	-9	2,162	-0.42%
2023/05/12	0.1	23.75	0.1	23.75	23.45	0	2,184	0.00%
2023/05/11	0.1	23.75	0.1	23.75	23.60	0	2,197	0.00%
2023/05/09	3.2	23.86	0	0.00	23.70	3.2	2,229	0.14%
2023/05/08	0.2	24.37	0	0.00	24.25	0.2	2,244	0.01%
2023/05/05	2.1	24.62	4	24.44	24.45	-1.9	2,280	-0.08%
2023/05/04	4	24.58	0	0.00	24.70	4	2,310	0.17%
2023/05/03	1	25.20	0	0.00	25.05	1	2,326	0.04%
2023/05/02	1	25.20	0	0.00	25.40	1	2,399	0.04%
2023/04/28	1	25.45	2	25.45	25.50	-1	2,438	-0.04%
2023/04/27	0	0.00	0.2	25.41	25.55	-0.2	2,465	-0.01%
2023/04/26	5	25.15	1	25.55	25.55	4	2,506	0.16%
2023/04/25	4	25.15	2	25.10	25.10	2	2,540	0.08%
2023/04/24	0	0.00	6	26.11	25.75	-6	2,555	-0.23%
2023/04/21	0	0.00	26	25.31	25.40	-26	2,592	-1.00%
2023/04/20	3	25.53	0	0.00	25.35	3	2,690	0.11%
2023/04/19	3.3	25.87	1.4	25.91	25.85	1.9	2,716	0.07%
2023/04/18	0.1	26.00	10	26.00	26.00	-10	2,699	-0.37%
2023/04/17	9	26.14	23.2	25.96	25.80	-14.2	2,689	-0.53%
2023/04/14	2	26.50	1	26.55	26.55	1	2,642	0.04%
2023/04/13	1	26.60	0.3	26.57	26.60	0.7	2,636	0.03%
2023/04/12	3	26.75	1	26.80	26.85	2	2,630	0.08%
2023/04/11	5	26.83	15	26.86	26.90	-10	2,635	-0.38%
2023/04/10	12	26.93	0	0.00	26.95	12	2,662	0.45%
2023/04/07	3	27.08	62.1	27.02	27.05	-59.1	2,666	-2.21%
2023/04/06	3	26.70	8	26.86	26.55	-5	2,665	-0.19%
2023/03/31	4.2	26.68	6	26.73	26.50	-1.8	2,707	-0.07%
2023/03/30	0.1	26.30	0	26.30	26.45	0.1	2,832	0.00%
2023/03/29	13	26.67	8	26.50	26.50	5	2,903	0.17%
2023/03/28	6	26.30	32.5	26.39	26.45	-26.5	2,953	-0.90%
2023/03/27	3	25.70	0	0.00	25.65	3	2,956	0.10%
2023/03/24	0.2	26.10	2	25.75	25.75	-1.8	3,050	-0.06%
2023/03/23	1.2	26.10	7	26.15	26.10	-5.8	3,104	-0.19%
2023/03/22	27	26.16	9	26.08	26.05	18	3,135	0.57%
2023/03/21	4	26.75	1	26.90	26.55	3	3,134	0.10%
2023/03/20	49	26.98	32.2	26.84	26.90	16.9	3,101	0.54%
2023/03/17	12.5	26.55	100	26.47	26.30	-87.5	3,075	-2.85%
2023/03/16	2	24.88	2	25.23	24.90	0	2,861	0.00%
2023/03/15	3	25.20	9.7	25.30	25.10	-6.7	2,865	-0.23%
2023/03/13	2	24.75	12	24.84	24.90	-10	2,867	-0.35%
2023/03/10	3.1	24.95	3	24.98	24.80	0.1	2,868	0.00%
2023/03/09	1	25.10	16.2	24.96	24.90	-15.2	2,919	-0.52%
2023/03/08	0	0.00	10	24.85	24.95	-10	3,079	-0.32%
2023/03/07	0.1	24.90	2	24.90	24.85	-1.9	3,081	-0.06%
2023/03/06	1	24.90	1	24.70	24.85	0	3,098	0.00%
2023/03/03	1.2	24.37	1	24.35	24.40	0.2	3,099	0.01%
2023/03/02	4	24.59	15	24.55	24.60	-11	3,081	-0.36%
2023/03/01	4	24.74	1	25.00	24.75	3	3,075	0.10%
2023/02/24	3.3	24.96	10.2	25.05	25.10	-6.9	3,065	-0.23%
2023/02/23	3	25.10	0	0.00	25.10	3	3,069	0.10%
2023/02/22	3	24.95	3	24.88	25.20	0	3,084	0.00%
2023/02/21	7	25.04	3	25.02	25.05	4	3,078	0.13%
2023/02/20	8	25.04	8	24.90	25.10	0	3,082	0.00%
2023/02/17	4	24.40	12	24.42	24.40	-8	3,049	-0.26%
2023/02/16	1	23.95	11	24.00	23.95	-10	3,063	-0.33%
2023/02/15	3.1	23.97	0	0.00	23.95	3.1	3,064	0.10%
2023/02/14	6	24.05	5.1	24.05	24.10	0.9	3,060	0.03%
2023/02/10	1.1	23.67	1	24.05	23.80	0.1	3,078	0.00%
2023/02/09	1	24.05	1	24.05	24.05	0	3,059	0.00%
2023/02/08	5.1	24.39	0	0.00	24.30	5.1	3,057	0.17%
2023/02/07	3.2	24.37	0	0.00	24.40	3.2	3,051	0.10%
2023/02/06	1	24.35	4.2	24.44	24.60	-3.2	3,034	-0.11%
2023/02/03	2	24.33	0	0.00	24.35	2	3,004	0.07%
2023/02/02	0	0.00	4	24.20	24.30	-4	2,963	-0.13%
2023/02/01	1	23.95	0	0.00	23.90	1	2,926	0.03%
2023/01/31	3.3	23.95	2	24.18	23.75	1.3	2,906	0.04%
2023/01/30	1	23.65	0.2	23.66	23.70	0.8	2,841	0.03%
2023/01/17	1	23.45	0.4	23.34	23.45	0.7	2,807	0.02%
2023/01/16	3	23.53	6	23.66	23.30	-3	2,796	-0.11%
2023/01/13	0	0.00	2	23.25	23.35	-2	2,759	-0.07%
2023/01/12	0.1	23.20	0	0.00	23.20	0.1	2,804	0.00%
2023/01/11	0	0.00	3	22.97	23.30	-3	2,812	-0.11%
2023/01/10	31.2	23.17	9	22.97	22.85	22.2	2,796	0.79%
2023/01/09	13	22.40	25.1	22.42	22.40	-12.1	2,707	-0.45%
2023/01/06	3.1	21.95	4	22.01	21.90	-0.9	2,677	-0.04%
2023/01/05	1.1	22.20	4.4	22.13	22.10	-3.3	2,697	-0.12%
2023/01/04	2	22.10	0	0.00	22.05	2	2,705	0.07%
2023/01/03	1	22.00	2	22.00	22.10	-1	2,712	-0.04%
2022/12/30	2.1	22.15	0	0.00	22.10	2.1	2,705	0.08%
2022/12/29	1.1	22.00	8	22.22	22.20	-7	2,693	-0.26%
2022/12/28	1.1	22.11	9	22.33	22.10	-7.9	2,682	-0.29%
2022/12/27	0	0.00	0.1	22.30	22.20	-0.1	2,646	0.00%
2022/12/26	2.1	22.12	2	22.27	22.35	0.1	2,630	0.00%
2022/12/23	0.1	22.10	6	22.05	22.10	-5.9	2,595	-0.23%
2022/12/22	1	21.95	37	21.71	21.75	-36	2,525	-1.43%
2022/12/21	6	21.18	1	21.20	20.95	5	2,424	0.21%
2022/12/20	5.1	21.13	2	21.30	20.70	3.1	2,354	0.13%
2022/12/19	3.1	21.20	0	0.00	21.10	3.1	2,302	0.13%
2022/12/16	4	21.56	8	21.71	21.50	-4	2,245	-0.18%
2022/12/15	8	21.84	6	22.03	21.75	2	2,152	0.09%
2022/12/14	5	21.78	6.7	21.76	21.70	-1.7	2,099	-0.08%
2022/12/13	5.5	21.54	10	21.54	21.40	-4.5	2,046	-0.22%
2022/12/12	1.2	20.66	0	0.00	20.90	1.2	1,987	0.06%
2022/12/09	6.2	21.40	4	21.48	21.05	2.2	1,987	0.11%
2022/12/08	0	0.00	0.8	20.50	20.50	-0.8	1,881	-0.04%
2022/12/07	3.2	20.85	4	20.86	20.75	-0.8	1,869	-0.04%
2022/12/06	9	21.44	0	0.00	21.05	9	1,862	0.48%
2022/12/05	0	21.85	0	0.00	21.80	0	1,835	0.00%
2022/12/02	1.5	21.97	1	22.00	21.90	0.5	1,826	0.03%
2022/12/01	37.7	22.20	22	22.21	22.25	15.7	1,809	0.87%
2022/11/30	26	22.23	40	21.93	22.40	-14	1,749	-0.80%
2022/11/29	1.2	20.83	5	20.88	20.90	-3.8	1,582	-0.24%
2022/11/28	7	20.36	37	20.74	20.80	-30	1,595	-1.88%
2022/11/25	39	20.61	3	20.65	20.50	36	1,582	2.27%
2022/11/24	2	20.50	2	20.70	20.55	0	1,569	0.00%
2022/11/23	10.1	20.47	0	0.00	20.45	10.1	1,570	0.64%
2022/11/22	10	20.48	1	20.55	20.45	9	1,584	0.57%
2022/11/21	0	0.00	5	20.55	20.50	-5	1,601	-0.31%
2022/11/18	0	0.00	1	20.50	20.60	-1	1,623	-0.06%
2022/11/17	1	20.85	1	20.90	20.80	0	1,711	0.00%
2022/11/16	2	20.63	6	20.70	20.60	-4	1,726	-0.23%
2022/11/15	12	20.90	12	20.99	20.95	0	1,745	0.00%
2022/11/14	11	20.78	10	20.90	21.00	1	1,752	0.06%
2022/11/11	0	0.00	2	20.80	20.60	-2	1,726	-0.12%
2022/11/10	1	20.55	50	20.54	20.60	-49	1,735	-2.82%
2022/11/09	9.1	20.50	15	20.59	20.60	-5.9	1,789	-0.33%
2022/11/08	15	20.40	14	20.47	20.40	1	1,799	0.06%
2022/11/07	0	0.00	10	20.30	20.25	-10	1,819	-0.55%
2022/11/03	1	20.35	1	20.40	20.30	0	1,921	0.00%
2022/11/02	0	0.00	2	20.65	20.45	-2	1,963	-0.10%
2022/10/31	1	20.55	0	0.00	20.25	1	2,054	0.05%
2022/10/28	1	20.35	1	20.80	20.20	0	2,138	0.00%
2022/10/27	0	0.00	1	20.65	20.70	-1	2,175	-0.05%
2022/10/26	6	20.00	2	20.50	20.40	4	2,216	0.18%
2022/10/25	1	20.35	0	0.00	20.10	1	2,227	0.04%
2022/10/24	6.1	21.04	1	20.80	20.60	5.1	2,234	0.23%
2022/10/21	11	21.49	1	21.10	21.10	10	2,335	0.43%
2022/10/20	8	20.78	10.2	21.25	21.60	-2.2	2,431	-0.09%
2022/10/19	13	21.24	1	21.50	21.05	12	2,400	0.50%
2022/10/18	10	20.60	11	20.89	21.00	-1	2,409	-0.04%
2022/10/17	0	0.00	4	19.76	20.10	-4	2,454	-0.16%
2022/10/14	2.1	19.95	1	20.10	19.95	1.1	2,503	0.04%
2022/10/13	5.4	19.33	5	19.55	19.15	0.4	2,579	0.02%
2022/10/12	0	0.00	0.1	20.20	20.15	-0.1	2,668	0.00%
2022/10/11	0	20.30	0.2	20.20	20.20	-0.1	2,749	-0.01%
2022/10/07	0	0.00	2	20.45	20.55	-2	2,792	-0.07%
2022/10/06	0.2	20.60	0	0.00	20.70	0.2	2,829	0.01%
2022/10/05	2	20.88	0	0.00	20.80	2	2,895	0.07%
2022/10/04	0.1	20.70	4.2	20.68	20.75	-4.1	2,964	-0.14%
2022/10/03	0	20.55	0	0.00	20.40	0	2,968	0.00%
2022/09/29	1	20.15	0	0.00	20.15	1	3,007	0.03%
2022/09/28	3	19.90	0	0.00	19.70	3	3,026	0.10%
2022/09/27	51.1	20.45	51.3	20.46	20.75	-0.2	2,998	-0.01%
2022/09/26	6.1	20.75	0	0.00	20.80	6.1	3,003	0.20%
2022/09/23	2.4	21.63	0	0.00	21.70	2.4	3,033	0.08%
2022/09/22	2	21.88	71	21.91	21.95	-69	3,058	-2.25%
2022/09/21	4.2	22.35	0	0.00	22.10	4.2	3,066	0.14%
2022/09/20	10	22.60	0.1	22.65	22.75	9.9	3,053	0.32%
2022/09/19	2.1	22.58	0	0.00	22.55	2.1	3,056	0.07%
2022/09/16	5	23.04	1	23.15	22.85	4	3,080	0.13%
2022/09/15	0.1	23.25	1.1	23.11	23.20	-1	3,093	-0.03%
2022/09/14	0.1	22.80	0	0.00	23.00	0.1	3,120	0.00%
2022/09/13	0	0.00	4	23.15	23.15	-4	3,142	-0.13%
2022/09/12	0	0.00	1	22.90	22.90	-1	3,161	-0.03%
2022/09/08	0	0.00	1	22.70	22.85	-1	3,175	-0.03%
2022/09/07	11.1	22.15	0	0.00	22.30	11.1	3,200	0.35%
2022/09/06	1.1	22.44	2	23.00	22.60	-0.9	3,244	-0.03%
2022/09/05	11	22.80	10	22.85	22.80	1	3,249	0.03%
2022/09/02	2.9	23.05	7.6	23.06	23.05	-4.8	3,277	-0.15%
2022/09/01	1	23.35	0	0.00	23.40	1	3,267	0.03%
2022/08/30	0	0.00	1	23.50	23.70	-1	3,290	-0.03%
2022/08/29	4	23.45	0	0.00	23.45	4	3,286	0.12%
2022/08/26	0	0.00	5	24.09	24.15	-5	3,283	-0.15%
2022/08/25	1	23.95	2.6	24.02	24.15	-1.6	3,271	-0.05%
2022/08/24	4	24.46	3.4	24.46	24.00	0.6	3,264	0.02%
2022/08/22	1	24.05	3	24.18	24.10	-2	3,183	-0.06%
2022/08/19	0	23.78	2	23.80	23.85	-2	3,164	-0.06%
2022/08/18	0.1	23.46	0	0.00	23.65	0.1	3,187	0.00%
2022/08/17	1	23.50	0	0.00	23.50	1	3,233	0.03%
2022/08/16	8	23.40	11	23.55	23.55	-3	3,273	-0.09%
2022/08/15	0.1	23.75	3	23.80	23.65	-3	3,272	-0.09%
2022/08/12	0	0.00	6	23.93	23.70	-6	3,279	-0.18%
2022/08/11	0	0.00	6	23.77	23.80	-6	3,290	-0.18%
2022/08/10	1.1	23.40	10	23.32	23.40	-8.9	3,308	-0.27%
2022/08/09	0	0.00	1	22.60	22.65	-1	3,300	-0.03%
2022/08/08	0.3	21.30	52	21.34	22.00	-51.7	3,300	-1.57%
2022/08/05	1.4	21.29	101	21.18	21.30	-99.7	3,297	-3.02%	大賣/
2022/08/04	11.5	21.21	29	21.26	21.25	-17.5	3,337	-0.52%
2022/08/03	24.2	22.05	0	0.00	22.00	24.2	3,357	0.72%
2022/08/02	4	22.38	4.1	22.48	22.35	-0.1	3,461	0.00%
2022/08/01	26.4	22.74	0	0.00	22.75	26.4	3,702	0.71%
2022/07/29	4.5	22.80	0	0.00	22.85	4.5	3,934	0.11%
2022/07/28	22	22.83	1	22.85	22.75	21	3,928	0.54%
2022/07/27	9	24.77	13.1	24.88	24.80	-4.1	3,814	-0.11%
2022/07/26	6	25.29	4	25.10	25.15	2	3,718	0.05%
2022/07/25	1	25.35	1	25.30	25.35	0	3,706	0.00%
2022/07/22	6	25.20	8	25.58	25.10	-2	3,773	-0.05%
2022/07/21	4.2	25.57	0	0.00	25.70	4.2	3,762	0.11%
2022/07/20	7.2	25.90	2	25.93	25.85	5.2	3,744	0.14%
2022/07/19	31	25.59	10	25.85	25.95	21	3,734	0.56%
2022/07/18	1	25.15	4	25.03	25.35	-3	3,722	-0.08%
2022/07/15	0	24.30	14	24.42	24.85	-14	3,697	-0.38%
2022/07/14	2	23.98	10	24.11	24.35	-8	3,677	-0.22%
2022/07/13	42	23.86	11	23.46	23.60	31	3,661	0.85%
2022/07/12	21.3	22.65	136	22.78	22.40	-114.7	3,630	-3.16%	大賣/鉅額交易
2022/07/11	2.1	24.15	6	24.16	23.95	-3.9	3,584	-0.11%
2022/07/07	0	23.50	1	23.95	24.10	-1	3,651	-0.03%
2022/07/06	1.1	23.68	6.3	23.94	23.60	-5.2	3,705	-0.14%
2022/07/05	0	0.00	1	24.25	24.35	-1	3,743	-0.03%
2022/07/04	3	23.67	1	23.75	23.75	2	3,766	0.05%
2022/07/01	9	23.97	1	23.95	23.70	8	3,809	0.21%
2022/06/30	1	24.70	0	0.00	24.75	1	3,803	0.03%
2022/06/29	2.1	25.16	2	25.35	25.15	0.1	3,799	0.00%
2022/06/28	3	25.65	0	0.00	25.70	3	3,826	0.08%
2022/06/27	1	25.80	2	25.95	25.95	-1	3,883	-0.03%
2022/06/24	0	0.00	2	24.95	25.30	-2	3,909	-0.05%
2022/06/23	2.1	24.31	3.3	24.54	24.55	-1.2	3,954	-0.03%
2022/06/22	4	24.68	0.5	25.03	24.55	3.5	4,065	0.09%
2022/06/20	5	24.96	9	25.16	24.60	-4	4,131	-0.10%
2022/06/17	17	25.54	6	25.59	25.50	11	4,187	0.26%
2022/06/16	2.1	26.18	1	26.65	25.90	1.1	4,297	0.02%
2022/06/15	2	26.60	3	26.50	26.55	-1	4,330	-0.02%
2022/06/14	6	25.63	8	25.85	25.80	-2	4,349	-0.05%
2022/06/13	2	25.78	1	25.90	25.90	1	4,398	0.02%
2022/06/10	4.1	26.25	0	0.00	26.30	4.1	4,424	0.09%
2022/06/09	0	26.35	1	26.35	26.35	-1	4,468	-0.02%
2022/06/08	1	26.35	2.1	26.35	26.30	-1.1	4,600	-0.02%
2022/06/07	0.1	26.05	0	0.00	26.00	0.1	4,654	0.00%
2022/06/06	2	26.00	1	26.10	26.00	1	4,776	0.02%
2022/06/02	20.1	25.65	0	0.00	25.65	20.1	4,916	0.41%
2022/06/01	0.1	25.95	0	0.00	25.75	0.1	5,046	0.00%
2022/05/31	1.1	25.51	0	0.00	25.50	1.1	5,219	0.02%
2022/05/30	0	0.00	19	25.74	25.75	-19	5,806	-0.33%
2022/05/27	1	25.30	5	25.50	25.30	-4	6,241	-0.06%
2022/05/26	6.6	25.36	0	0.00	25.25	6.6	6,344	0.10%
2022/05/25	1.2	25.30	29	25.27	25.65	-27.8	6,354	-0.44%
2022/05/24	4	25.10	0	0.00	24.90	4	6,374	0.06%
2022/05/23	11.1	25.57	0	0.00	25.50	11.1	6,346	0.17%
2022/05/20	0	0.00	5	26.19	26.15	-5	6,359	-0.08%
2022/05/19	11.1	25.91	11	25.84	26.05	0.1	6,390	0.00%
2022/05/18	32	25.99	29.1	25.88	26.00	2.9	6,387	0.05%
2022/05/17	25	25.42	40	25.48	25.35	-15	6,376	-0.24%
2022/05/16	3	24.65	6.1	24.59	24.65	-3.1	6,344	-0.05%
2022/05/13	0.2	23.90	3.1	23.72	24.00	-2.9	6,361	-0.04%
2022/05/12	11.7	23.45	11	23.52	23.50	0.7	6,452	0.01%
2022/05/11	30.3	23.79	20	23.91	23.90	10.3	6,429	0.16%
2022/05/10	33.6	24.14	15.2	24.16	24.45	18.4	6,381	0.29%
2022/05/09	111.9	25.19	49.1	25.50	24.55	62.8	6,286	1.00%	大買/
2022/05/06	66.9	27.12	37	27.00	27.05	29.9	6,097	0.49%
2022/05/05	11.5	29.11	6.4	29.13	29.00	5.1	5,944	0.09%
2022/05/04	6	28.81	0.1	29.00	28.85	5.9	5,999	0.10%
2022/05/03	8	28.51	0	0.00	28.75	8	6,064	0.13%
2022/04/29	2	29.05	2	29.20	28.95	0	6,120	0.00%
2022/04/28	5	28.73	24	28.61	28.95	-19	6,169	-0.31%
2022/04/27	19.1	27.67	8.9	27.76	27.70	10.3	6,091	0.17%
2022/04/26	18.1	28.51	2	28.40	28.40	16.1	6,176	0.26%
2022/04/25	25.1	28.90	8	29.17	28.75	17.1	6,183	0.28%
2022/04/22	46	29.58	6	29.79	29.85	40	6,157	0.65%
2022/04/21	30.3	29.28	12	29.34	29.45	18.3	6,161	0.30%
2022/04/20	1.1	28.60	0	0.00	28.65	1.1	6,124	0.02%
2022/04/19	3	28.77	2	28.85	28.75	1	6,147	0.02%
2022/04/18	25	28.64	16	28.76	28.40	9	6,317	0.14%
2022/04/15	36	29.01	4	28.96	28.95	32	6,379	0.50%
2022/04/14	8	28.93	28	28.94	28.95	-20	6,809	-0.29%
2022/04/13	8	28.41	10	28.56	28.80	-2	6,888	-0.03%
2022/04/12	13	27.96	1.5	27.97	27.80	11.5	6,890	0.17%
2022/04/11	4.2	28.38	18	28.50	28.30	-13.9	6,869	-0.20%
2022/04/08	6	29.11	0.5	29.20	29.15	5.5	6,842	0.08%
2022/04/07	8	29.62	6	29.68	29.05	2	6,870	0.03%
2022/04/06	11	29.60	3	29.93	29.65	8	6,909	0.12%
2022/04/01	2	29.80	8	29.93	30.00	-6	6,930	-0.09%
2022/03/31	6	30.21	3	30.10	30.10	3	6,932	0.04%
2022/03/30	6	29.98	4	30.08	30.00	2	6,948	0.03%
2022/03/29	25	29.92	2	29.90	29.85	23	6,917	0.33%
2022/03/28	27	29.89	18	29.87	30.20	9	6,913	0.13%
2022/03/25	4	30.42	11	30.54	30.40	-7	6,893	-0.10%
2022/03/24	2.1	30.25	3	30.18	30.20	-0.9	6,796	-0.01%
2022/03/23	8.1	30.12	1	30.05	30.20	7.1	6,799	0.10%
2022/03/22	10	30.09	6	30.18	30.20	4	6,782	0.06%
2022/03/21	16	29.92	33.2	29.99	29.95	-17.2	6,717	-0.26%
2022/03/18	21.1	29.08	15	29.21	29.00	6.1	6,681	0.09%
2022/03/17	6	28.70	25	28.70	28.90	-19	6,660	-0.29%
2022/03/16	13	28.25	7	28.16	28.20	6	6,651	0.09%
2022/03/15	1	28.40	19	28.44	28.40	-18	6,657	-0.27%
2022/03/14	5	28.79	1	28.85	28.85	4	6,692	0.06%
2022/03/11	42	28.79	129.3	29.00	28.55	-87.3	6,705	-1.30%	大賣/
2022/03/10	63	28.35	16	28.51	28.50	47	6,602	0.71%
2022/03/09	69.1	27.93	2.2	27.87	28.00	66.9	6,603	1.01%
2022/03/08	67.2	28.51	26.1	28.49	28.05	41.1	6,583	0.62%
2022/03/07	20.2	29.99	18	29.99	29.65	2.2	6,537	0.03%
2022/03/04	18	30.67	34	31.01	30.50	-16	6,564	-0.24%
2022/03/03	164.7	31.69	114.6	31.83	31.45	50	6,548	0.76%	大買/大賣/
2022/03/02	48	30.64	62	30.70	31.05	-14	6,038	-0.23%
2022/03/01	10	29.11	44.2	29.44	29.70	-34.2	5,686	-0.60%
2022/02/25	19	28.43	5	28.64	28.40	14	5,692	0.25%
2022/02/24	18.1	28.85	0.1	28.70	28.45	18	5,737	0.31%
2022/02/23	7	29.21	12	29.33	29.30	-5	5,798	-0.09%
2022/02/22	14	29.35	12	30.07	29.10	2	5,841	0.03%
2022/02/21	5	29.76	28.2	29.74	29.75	-23.2	5,842	-0.40%
2022/02/18	1	29.20	2	29.10	29.35	-1	5,858	-0.02%
2022/02/17	11	28.90	1	28.90	29.00	10	6,010	0.17%
2022/02/16	7	28.91	1	29.10	29.00	6	6,077	0.10%
2022/02/15	15.1	28.97	13	29.08	29.00	2.1	6,105	0.03%
2022/02/14	25	29.40	35	29.85	29.20	-10	6,166	-0.16%
2022/02/11	30.2	29.35	4	29.61	29.20	26.2	6,342	0.41%
2022/02/10	4	29.43	15	29.47	29.45	-11	6,355	-0.17%
2022/02/09	9	29.26	1	29.50	29.45	8	6,392	0.13%
2022/02/08	1	29.00	10.6	28.99	29.20	-9.6	6,392	-0.15%
2022/02/07	5.1	28.56	15	28.53	28.75	-9.9	6,372	-0.16%
2022/01/26	6	27.58	25.1	27.56	27.55	-19.1	6,377	-0.30%
2022/01/25	25.3	27.44	8	27.51	27.20	17.3	6,429	0.27%
2022/01/24	33.1	27.87	110	27.83	27.85	-77	6,458	-1.19%	大賣/
2022/01/21	20.2	28.23	108	28.37	28.10	-87.8	6,530	-1.34%	大賣/
2022/01/20	6.1	28.66	2	28.73	28.60	4.1	6,595	0.06%
2022/01/19	178.1	28.93	55	29.29	28.65	123.1	6,694	1.84%	大買/鉅額交易
2022/01/18	75.6	28.80	50	29.11	28.70	25.6	6,689	0.38%
2022/01/17	7.1	28.49	8	28.57	28.90	-0.9	6,772	-0.01%
2022/01/14	63.3	28.72	6	28.99	28.75	57.3	6,950	0.82%
2022/01/13	20	29.45	57	29.45	29.35	-37	7,102	-0.52%
2022/01/12	37	29.06	10	29.45	29.10	27	7,191	0.38%
2022/01/11	81.2	29.52	6	29.63	29.30	75.2	7,293	1.03%
2022/01/10	17.3	30.28	1	30.20	30.20	16.3	7,483	0.22%
2022/01/07	93.3	31.86	385	31.07	30.80	-291.7	7,688	-3.79%	大賣/鉅額交易
2022/01/06	183.2	30.30	3	30.15	30.25	180.2	7,697	2.34%	大買/鉅額交易
2022/01/05	138.1	30.72	2.3	30.64	30.60	135.7	8,095	1.68%	大買/鉅額交易
2022/01/04	18.2	30.87	3	30.83	30.85	15.2	8,689	0.17%
2022/01/03	7.2	31.29	1	31.20	31.20	6.2	9,127	0.07%
2021/12/30	9	31.74	7	32.05	31.55	2	9,556	0.02%
2021/12/29	7	31.86	10.2	31.68	31.90	-3.2	10,138	-0.03%
2021/12/28	2	31.25	8	31.31	31.35	-6	10,712	-0.06%
2021/12/27	6.6	31.12	3	31.10	31.00	3.6	11,127	0.03%
2021/12/24	2	31.38	2	31.58	31.20	0	11,950	0.00%
2021/12/23	10	31.10	213	31.14	31.25	-203	12,855	-1.58%	大賣/鉅額交易
2021/12/22	3	31.23	61	31.11	31.05	-58	14,973	-0.39%
2021/12/21	3	30.90	0	0.00	31.05	3	16,225	0.02%
2021/12/20	0	0.00	7	31.02	31.00	-7	17,505	-0.04%
2021/12/17	50.2	30.83	9	30.92	30.80	41.2	18,740	0.22%
2021/12/16	28.2	30.94	2	31.05	30.90	26.2	19,854	0.13%
2021/12/15	43	31.02	11	30.95	31.05	32	20,506	0.16%
2021/12/14	77	31.41	77	31.79	31.10	0	21,861	0.00%
2021/12/13	37.1	31.49	0	0.00	31.45	37.1	23,383	0.16%
2021/12/10	121.6	31.65	6	31.60	31.50	115.6	23,910	0.48%	大買/鉅額交易
2021/12/09	39	32.15	25	32.50	32.05	14	24,007	0.06%
2021/12/08	26	32.43	181	32.60	32.45	-155	24,107	-0.64%	大賣/鉅額交易
2021/12/07	14.6	32.06	19	32.26	32.10	-4.4	24,142	-0.02%
2021/12/06	12.3	31.66	3	31.73	31.65	9.3	24,095	0.04%
2021/12/03	0	0.00	93	31.82	31.85	-93	24,149	-0.39%
2021/12/02	183.2	31.40	3	31.43	31.35	180.2	24,161	0.75%	大買/鉅額交易
2021/12/01	10	31.65	16	31.80	31.95	-6	24,094	-0.02%
2021/11/30	186.1	31.63	1	31.40	31.40	185.1	24,052	0.77%	大買/鉅額交易
2021/11/29	32.1	31.59	15	31.61	31.90	17.1	23,964	0.07%
2021/11/26	2	33.30	43.4	33.36	33.40	-41.4	23,829	-0.17%
2021/11/25	29	33.21	2.1	33.47	33.05	26.9	23,805	0.11%
2021/11/24	6	33.33	18	33.16	33.55	-12	23,765	-0.05%
2021/11/23	8.4	32.52	1.5	32.50	32.35	6.9	23,794	0.03%
2021/11/22	34	32.41	22	32.52	32.70	12	23,762	0.05%
2021/11/19	130.1	33.38	8	33.24	33.00	122.1	23,672	0.52%	大買/鉅額交易
2021/11/18	20	33.03	1	33.10	33.00	19	23,677	0.08%
2021/11/17	3.1	33.23	3	33.27	33.35	0.1	23,672	0.00%
2021/11/16	34.5	33.28	17.3	33.56	33.00	17.2	23,674	0.07%
2021/11/15	14.1	34.17	1	34.15	33.95	13.1	23,540	0.06%
2021/11/12	13	34.83	2	34.78	34.80	11	23,513	0.05%
2021/11/11	2.1	34.73	6.8	34.99	34.70	-4.8	23,516	-0.02%
2021/11/10	31	35.48	59.1	35.53	35.35	-28.1	23,511	-0.12%
2021/11/09	7	34.49	4	34.64	34.55	3	23,255	0.01%
2021/11/08	16.9	34.44	37.1	34.55	34.35	-20.2	23,225	-0.09%
2021/11/05	1	34.30	14	34.27	34.20	-13	23,213	-0.06%
2021/11/04	5	34.04	10.3	34.06	34.00	-5.3	23,204	-0.02%
2021/11/03	5.1	34.21	4.6	34.34	34.40	0.5	23,181	0.00%
2021/11/02	28.4	34.01	0.1	33.80	33.75	28.3	23,168	0.12%
2021/11/01	20.1	34.50	9	34.33	34.45	11.1	23,137	0.05%
2021/10/29	41.1	34.33	28.5	34.29	34.40	12.7	23,112	0.05%
2021/10/28	39.2	34.77	20.5	34.81	34.60	18.7	23,013	0.08%
2021/10/27	11	35.09	12	35.35	35.40	-1	22,954	0.00%
2021/10/26	17.2	35.51	2.5	35.36	35.40	14.6	22,876	0.06%
2021/10/25	17.1	36.28	14	36.35	36.25	3.1	22,792	0.01%
2021/10/22	27.1	36.41	17	36.09	36.00	10.1	22,749	0.04%
2021/10/21	21.1	37.69	50.2	37.70	37.45	-29.2	22,630	-0.13%
2021/10/20	21	37.04	9	37.13	37.00	12	22,522	0.05%
2021/10/19	19.1	37.22	8	37.28	37.35	11.1	22,571	0.05%
2021/10/18	53.3	37.75	45.2	37.92	37.80	8	22,550	0.04%
2021/10/15	35.2	36.34	40	36.23	36.85	-4.8	22,358	-0.02%
2021/10/14	55.3	36.16	48.1	36.62	35.90	7.2	22,261	0.03%
2021/10/13	72.1	38.44	64.2	38.72	37.70	7.9	21,920	0.04%
2021/10/12	155.1	38.72	102	38.67	38.00	53.1	21,540	0.25%	大買/大賣/
2021/10/08	83.1	38.82	81.4	38.76	38.70	1.7	21,009	0.01%
2021/10/07	13	37.69	71	37.97	38.60	-58	20,791	-0.28%
2021/10/06	141.9	37.83	75	37.62	37.05	66.9	20,704	0.32%	大買/
2021/10/05	66	37.00	48	36.71	37.80	18	20,263	0.09%
2021/10/04	54	36.60	44.1	36.53	35.75	10	19,806	0.05%
2021/10/01	156.3	37.84	131	37.70	36.85	25.2	19,614	0.13%	大買/大賣/
2021/09/30	165.3	39.13	195.1	38.58	37.70	-29.8	19,341	-0.15%	大買/大賣/
2021/09/29	364.8	41.41	345.6	41.08	39.90	19.2	18,976	0.10%	大買/大賣/
2021/09/28	135.6	40.62	226.4	40.54	41.20	-90.9	17,900	-0.51%	大買/大賣/
2021/09/27	143.6	40.27	257.3	40.14	39.70	-113.7	20,273	-0.56%	大買/大賣/鉅額交易
2021/09/24	242.2	38.89	206.3	38.82	38.95	35.8	20,095	0.18%	大買/大賣/
2021/09/23	156.7	37.59	175.4	37.54	37.90	-18.7	19,214	-0.10%	大買/大賣/
2021/09/22	96	36.33	161.2	36.04	36.45	-65.2	18,579	-0.35%	大賣/
2021/09/17	168	36.54	113	36.44	35.65	55	18,086	0.30%	大買/大賣/
2021/09/16	199.8	36.31	359.8	36.43	37.15	-160	16,909	-0.95%	大買/大賣/鉅額交易
2021/09/15	59	35.06	68	34.99	34.00	-9	15,636	-0.06%
2021/09/14	32	33.86	27	33.58	34.00	5	15,398	0.03%
2021/09/13	8	33.72	15	33.96	34.00	-7	15,526	-0.05%
2021/09/10	3	33.03	40.6	32.58	33.10	-37.6	15,655	-0.24%
2021/09/09	2.1	31.83	2	32.15	32.00	0.1	15,754	0.00%
2021/09/08	8.1	31.81	2	32.80	31.60	6.1	15,992	0.04%
2021/09/07	30	32.27	40	32.41	32.95	-10	16,689	-0.06%
2021/09/06	14.1	31.88	38	31.99	31.80	-23.9	16,738	-0.14%
2021/09/03	5	32.34	118	32.42	32.35	-113	16,864	-0.67%	大賣/鉅額交易
2021/09/02	21.2	32.29	12	32.33	32.00	9.2	17,089	0.05%
2021/09/01	4.2	32.65	11	32.87	32.65	-6.8	17,361	-0.04%
2021/08/31	15	32.65	11	32.95	32.95	4	17,576	0.02%
2021/08/30	8	32.61	1.3	32.59	32.55	6.7	17,926	0.04%
2021/08/27	36	32.55	36.3	32.70	32.75	-0.3	18,213	0.00%
2021/08/26	24.3	31.67	20	31.95	31.70	4.3	19,025	0.02%
2021/08/25	19	31.42	12	31.68	31.35	7	20,738	0.03%
2021/08/24	11	31.26	11	31.55	31.15	0	21,035	0.00%
2021/08/23	1	30.95	14	30.85	30.85	-13	21,719	-0.06%
2021/08/20	25.2	30.16	23.4	30.01	30.05	1.9	22,028	0.01%
2021/08/19	2.1	30.68	51	30.60	30.55	-48.9	22,234	-0.22%
2021/08/18	56.3	30.64	19.1	30.13	31.25	37.2	22,947	0.16%
2021/08/17	2.1	30.76	19.1	30.74	30.15	-17	23,073	-0.07%
2021/08/16	21	31.30	30.3	30.67	30.50	-9.3	23,202	-0.04%
2021/08/13	56	32.96	4	32.55	32.10	52	23,247	0.22%
2021/08/12	3	32.78	20	32.97	33.30	-17	23,400	-0.07%
2021/08/11	6	32.76	3.5	32.63	32.50	2.5	23,721	0.01%
2021/08/10	3.2	33.29	3.1	33.69	33.25	0.1	23,915	0.00%
2021/08/09	11	33.82	12.1	33.76	33.70	-1.1	24,186	0.00%
2021/08/06	3.1	34.25	19.2	34.18	33.85	-16.2	24,524	-0.07%
2021/08/05	9	33.88	9	33.64	33.70	0	24,927	0.00%
2021/08/04	4.2	33.91	15	34.06	34.00	-10.8	25,165	-0.04%
2021/08/03	5	33.64	13.2	33.47	33.50	-8.2	25,522	-0.03%
2021/08/02	4.2	33.32	10	33.19	33.75	-5.8	25,844	-0.02%
2021/07/30	8.6	32.81	22	32.96	32.75	-13.4	26,439	-0.05%
2021/07/29	16	32.80	5	32.70	32.75	11	26,948	0.04%
2021/07/28	8.6	31.95	3.7	32.00	32.10	4.9	27,428	0.02%
2021/07/27	17.3	32.91	7.1	33.15	32.65	10.2	28,122	0.04%
2021/07/26	35	34.43	10	34.54	34.25	25	29,395	0.09%
2021/07/23	36.8	34.68	42.1	34.41	34.95	-5.3	30,292	-0.02%
2021/07/22	16.7	33.82	18.1	34.03	33.55	-1.4	30,733	0.00%
2021/07/21	36.6	34.27	37	34.08	33.90	-0.4	31,155	0.00%
2021/07/20	49.1	35.30	22	34.93	34.80	27.1	31,290	0.09%
2021/07/19	32	36.16	27	36.10	36.50	5	31,526	0.02%
2021/07/16	30	35.91	9.1	36.09	36.10	20.9	32,416	0.06%
2021/07/15	9.3	35.36	31	35.55	36.25	-21.7	33,050	-0.07%
2021/07/14	47	34.89	30.6	34.94	35.05	16.4	34,334	0.05%
2021/07/13	77.7	35.59	86.2	35.77	35.00	-8.5	34,887	-0.02%
2021/07/12	28.2	36.88	29.8	36.69	36.55	-1.7	35,710	0.00%
2021/07/09	26.4	37.13	24	37.18	37.00	2.4	36,360	0.01%
2021/07/08	104	37.63	103	37.38	37.45	1	36,740	0.00%	大買/大賣/
2021/07/07	134.6	38.11	113.5	37.95	37.70	21.1	37,114	0.06%	大買/大賣/
2021/07/06	151.1	39.32	157.8	39.54	39.60	-6.7	36,992	-0.02%	大買/大賣/
2021/07/05	279.3	39.68	262.4	39.64	39.10	16.9	36,582	0.05%	大買/大賣/
2021/07/02	764.7	41.24	546.9	41.32	38.00	217.8	35,624	0.61%	大買/大賣/鉅額交易
2021/07/01	164	39.91	307.6	40.22	40.80	-143.6	32,131	-0.45%	大買/大賣/鉅額交易
2021/06/30	46	36.75	123.1	36.62	37.10	-77.1	31,205	-0.25%	大賣/
2021/06/29	141.1	36.76	102	37.09	36.30	39.1	30,938	0.13%	大買/大賣/
2021/06/28	11	36.25	26	36.27	36.40	-15	30,515	-0.05%
2021/06/25	22	36.08	61.3	36.02	35.90	-39.3	30,451	-0.13%
2021/06/24	47	35.48	42	36.14	36.30	5	30,419	0.02%
2021/06/23	109.1	35.67	38.3	35.63	35.55	70.9	30,216	0.23%	大買/
2021/06/22	22	35.00	31.1	35.11	35.00	-9.1	29,952	-0.03%
2021/06/21	37	34.31	46	34.27	34.10	-9	29,728	-0.03%
2021/06/18	52	35.99	62	36.06	35.80	-10	29,486	-0.03%
2021/06/17	64	36.58	20.1	36.61	36.85	43.9	29,354	0.15%
2021/06/16	95.2	37.37	72	37.34	36.30	23.2	29,221	0.08%
2021/06/15	24	35.68	18.1	35.64	35.85	5.9	28,506	0.02%
2021/06/11	31.6	35.53	21	35.81	35.75	10.6	28,550	0.04%
2021/06/10	37.4	35.34	65.1	35.48	35.95	-27.8	28,699	-0.10%
2021/06/09	80.7	37.65	84	37.16	36.25	-3.3	28,751	-0.01%
2021/06/08	53.8	37.57	19	37.37	37.20	34.8	28,929	0.12%
2021/06/07	56.8	38.14	58.1	38.39	38.15	-1.3	29,315	0.00%
2021/06/04	64.6	38.71	59	38.56	38.25	5.5	29,199	0.02%
2021/06/03	262.1	39.22	248	39.10	39.00	14.1	29,262	0.05%	大買/大賣/
2021/06/02	239.5	38.70	196.2	39.06	37.70	43.4	28,922	0.15%	大買/大賣/
2021/06/01	40	35.98	56.1	36.26	36.50	-16.1	27,258	-0.06%
2021/05/31	125	36.43	95	36.61	36.30	30	27,050	0.11%	大買/
2021/05/28	58	34.22	87.4	33.94	34.20	-29.4	26,387	-0.11%
2021/05/27	73.1	33.46	48	33.19	33.05	25.1	26,125	0.10%
2021/05/26	359	34.61	257	33.77	33.70	102	25,938	0.39%	大買/大賣/鉅額交易
2021/05/25	30	33.27	101.1	34.42	34.45	-71.1	25,343	-0.28%	大賣/
2021/05/24	45	31.58	17	31.42	31.35	28	25,296	0.11%
2021/05/21	14	30.81	31.1	31.56	31.55	-17.1	25,265	-0.07%
2021/05/20	14.6	30.88	7.1	31.55	30.40	7.5	25,212	0.03%
2021/05/19	104.1	31.88	72.3	31.30	31.60	31.8	25,136	0.13%	大買/
2021/05/18	18.3	30.38	39.1	30.34	30.90	-20.8	24,986	-0.08%
2021/05/17	38.1	28.59	55.6	28.64	28.10	-17.5	24,875	-0.07%
2021/05/14	23.1	31.20	49	31.49	31.20	-26	24,620	-0.11%
2021/05/13	109.7	29.46	187.6	28.81	29.80	-77.8	24,303	-0.32%	大買/大賣/
2021/05/12	68.1	31.09	89	31.55	30.50	-20.9	23,917	-0.09%
2021/05/11	83	34.72	76.1	34.18	33.85	6.8	23,736	0.03%
2021/05/10	68.6	36.12	138.7	36.18	36.25	-70.2	23,436	-0.30%	大賣/
2021/05/07	157.4	36.02	104	35.95	36.10	53.4	23,217	0.23%	大買/大賣/
2021/05/06	87.5	37.14	56.2	37.17	37.00	31.3	22,688	0.14%
2021/05/05	113.3	36.09	98.1	36.20	35.90	15.2	22,513	0.07%	大買/
2021/05/04	165.5	36.78	68.2	35.88	35.10	97.3	22,098	0.44%	大買/
2021/05/03	406.3	40.86	285.3	40.31	39.00	121	21,523	0.56%	大買/大賣/鉅額交易
2021/04/29	116.6	39.19	195.2	39.81	41.35	-78.7	20,315	-0.39%	大買/大賣/
2021/04/28	144.4	37.74	114.1	37.96	37.60	30.3	19,398	0.16%	大買/大賣/
2021/04/27	148.1	36.21	104.2	36.56	37.15	43.9	19,018	0.23%	大買/大賣/
2021/04/26	42.1	36.96	53	37.09	37.40	-10.9	18,623	-0.06%
2021/04/23	66	35.24	62.6	35.53	36.05	3.4	18,461	0.02%
2021/04/22	208.7	38.32	146.8	38.04	36.40	61.9	18,361	0.34%	大買/大賣/
2021/04/21	115.1	37.49	167	37.36	37.20	-51.9	17,484	-0.30%	大買/大賣/
2021/04/20	328.8	37.36	158.3	37.31	37.15	170.5	16,836	1.01%	大買/大賣/鉅額交易
2021/04/19	192.1	37.39	260.6	37.74	38.75	-68.5	15,642	-0.44%	大買/大賣/
2021/04/16	173.3	33.86	115.7	34.82	35.25	57.6	14,910	0.39%	大買/大賣/
2021/04/15	89.6	31.07	136.5	31.68	32.05	-46.9	13,874	-0.34%	大賣/
2021/04/14	102.6	29.89	217.3	29.79	29.15	-114.7	13,338	-0.86%	大買/大賣/鉅額交易
2021/04/13	275.8	29.13	114.2	28.71	28.80	161.6	12,951	1.25%	大買/大賣/鉅額交易
2021/04/12	75	28.45	52.4	28.56	28.75	22.6	12,421	0.18%
2021/04/09	11	25.93	23.8	25.91	26.15	-12.8	12,234	-0.10%
2021/04/08	12	25.60	14	25.62	25.65	-2	12,313	-0.02%
2021/04/07	33.2	25.81	5.4	25.85	25.85	27.8	12,564	0.22%
2021/04/06	27	26.07	29	26.30	26.40	-2	12,562	-0.02%
2021/04/01	8	25.24	82	25.59	25.60	-74	12,538	-0.59%
2021/03/31	27	25.35	25	25.25	25.50	2	12,650	0.02%
2021/03/30	5	25.04	56.2	25.12	25.20	-51.2	12,840	-0.40%
2021/03/29	20	24.77	9	24.85	24.95	11	13,816	0.08%
2021/03/26	8	24.26	42.2	24.36	24.65	-34.2	15,252	-0.22%
2021/03/25	8	24.26	15	24.19	24.00	-7	15,354	-0.05%
2021/03/24	21	23.89	5.1	23.82	24.10	16	15,359	0.10%
2021/03/23	22	23.91	8	24.08	23.80	14	15,387	0.09%
2021/03/22	9.1	24.06	2	24.05	24.15	7.1	15,412	0.05%
2021/03/19	28	23.81	6.2	23.79	23.95	21.8	15,544	0.14%
2021/03/18	11	24.20	1	24.30	24.20	10	15,626	0.06%
2021/03/17	148	24.28	168	24.58	24.15	-20	15,673	-0.13%	大買/大賣/
2021/03/16	92.1	24.97	16	24.72	24.60	76.1	15,624	0.49%
2021/03/15	203	25.46	222	25.41	25.80	-19	15,413	-0.12%	大買/大賣/
2021/03/12	47.2	24.84	95.1	25.06	25.30	-47.9	15,193	-0.32%
2021/03/11	130	24.28	169.7	24.25	24.45	-39.7	15,074	-0.26%	大買/大賣/
2021/03/10	43	23.12	102	23.17	23.30	-59	14,761	-0.40%	大賣/
2021/03/09	96.1	22.72	26.2	22.84	22.70	70	14,550	0.48%
2021/03/08	76.1	23.17	201.4	23.30	23.25	-125.2	14,315	-0.87%	大賣/鉅額交易
2021/03/05	54.4	21.95	5	21.86	21.70	49.4	13,831	0.36%
2021/03/04	27	22.21	36	22.14	22.25	-9	13,912	-0.06%
2021/03/03	0.7	21.93	18	21.78	22.15	-17.3	14,011	-0.12%
2021/03/02	33	22.00	3.3	21.88	21.65	29.7	14,023	0.21%
2021/02/26	13	22.11	6.1	22.12	22.15	7	14,132	0.05%
2021/02/25	52.3	22.29	58	22.07	22.30	-5.7	14,487	-0.04%
2021/02/24	54	21.93	8	22.15	21.65	46	14,774	0.31%
2021/02/23	1	22.05	27.4	22.24	22.25	-26.4	14,872	-0.18%
2021/02/22	17.1	21.94	8	21.89	21.90	9.1	14,791	0.06%
2021/02/19	5.1	21.67	11	21.90	21.90	-6	14,809	-0.04%
2021/02/18	23	21.64	22	21.87	21.75	1	14,865	0.01%
2021/02/17	12	21.10	67	21.08	21.50	-55	15,052	-0.37%
2021/02/05	2	20.63	21	20.80	20.70	-19	15,126	-0.13%
2021/02/04	18	20.90	22	21.20	20.80	-4	15,431	-0.03%
2021/02/03	12	20.71	14	21.00	21.05	-2	15,936	-0.01%
2021/02/02	22	20.83	49.1	20.87	20.95	-27.1	16,066	-0.17%
2021/02/01	19	20.32	40	20.43	20.40	-21	16,283	-0.13%
2021/01/29	43	20.18	39	20.16	20.10	4	16,551	0.02%
2021/01/28	41	20.39	42.1	20.69	20.65	-1.1	16,527	-0.01%
2021/01/27	21	20.57	79	20.82	20.60	-58	16,551	-0.35%
2021/01/26	9	19.73	12.3	19.84	19.75	-3.2	16,437	-0.02%
2021/01/25	7.3	19.79	2	20.15	20.15	5.3	16,467	0.03%
2021/01/22	14	19.01	125.2	19.06	19.30	-111.2	16,400	-0.68%	大賣/鉅額交易
2021/01/21	16.1	18.80	241.2	18.97	18.70	-225.1	16,443	-1.37%	大賣/鉅額交易
2021/01/20	40.1	18.87	270	19.02	18.65	-230	16,679	-1.38%	大賣/鉅額交易
2021/01/19	83	19.96	80.4	19.90	19.70	2.6	16,937	0.02%
2021/01/18	92.2	20.00	65	20.04	20.00	27.2	17,350	0.16%
2021/01/15	136.1	20.26	179	20.40	20.70	-42.9	17,316	-0.25%	大買/大賣/
2021/01/14	41.5	21.29	24	21.30	21.20	17.5	17,192	0.10%
2021/01/13	7.1	21.53	14	21.73	21.70	-6.9	17,145	-0.04%
2021/01/12	52	21.71	11	21.76	21.50	41	17,124	0.24%
2021/01/11	21	22.43	24	22.60	22.35	-3	16,962	-0.02%
2021/01/08	43.4	22.29	5	22.25	22.25	38.4	17,133	0.22%
2021/01/07	30	23.00	77	22.79	22.60	-47	17,083	-0.28%
2021/01/06	45.6	22.21	26	22.08	22.05	19.6	16,947	0.12%
2021/01/05	43.3	22.70	15	22.76	22.70	28.3	17,181	0.16%
2021/01/04	48	22.93	29	22.90	22.95	19	17,103	0.11%
2020/12/31	65	22.53	116	22.51	22.60	-51	16,890	-0.30%	大賣/
2020/12/30	197	22.35	126	22.23	22.15	71	16,704	0.43%	大買/大賣/
2020/12/29	14	21.87	23	22.00	21.95	-9	16,457	-0.05%
2020/12/28	33	21.90	35	22.08	22.00	-2	16,379	-0.01%
2020/12/25	54.1	21.86	28.1	21.87	21.90	26	16,215	0.16%
2020/12/24	58	21.68	74	21.74	21.90	-16	16,067	-0.10%
2020/12/23	259	22.00	104.6	21.88	21.00	154.4	15,843	0.97%	大買/大賣/鉅額交易
2020/12/22	106	22.19	150.3	22.20	21.45	-44.3	15,000	-0.30%	大買/大賣/
2020/12/21	23.7	20.47	112.2	20.69	20.75	-88.5	13,652	-0.65%	大賣/
2020/12/18	19	20.22	8.1	20.33	20.30	10.9	13,650	0.08%
2020/12/17	22	20.43	1	20.40	20.40	21	13,776	0.15%
2020/12/16	5	20.67	2	20.58	20.65	3	13,962	0.02%
2020/12/15	52.2	20.60	10.4	20.58	20.55	41.8	14,724	0.28%
2020/12/14	0	0.00	39.5	20.74	20.65	-39.5	16,035	-0.25%
2020/12/11	26.2	20.25	37	20.18	20.25	-10.8	15,971	-0.07%
2020/12/10	8.5	20.44	10	20.64	20.40	-1.5	16,052	-0.01%
2020/12/09	28.1	20.44	32.1	20.34	20.45	-4	16,208	-0.02%
2020/12/08	28.3	20.52	16	20.57	20.50	12.3	16,748	0.07%
2020/12/07	111	20.92	58.8	20.81	20.65	52.2	17,595	0.30%	大買/
2020/12/04	41.5	20.39	43.7	20.43	20.65	-2.2	18,007	-0.01%
2020/12/03	19.2	19.95	16	20.06	19.85	3.2	18,221	0.02%
2020/12/02	28.4	19.80	7	19.76	19.75	21.4	18,883	0.11%
2020/12/01	7.1	19.88	18	20.13	20.20	-10.9	18,815	-0.06%
2020/11/30	23.1	20.03	75.2	20.22	19.90	-52.1	18,901	-0.28%
2020/11/27	40	20.01	2	20.15	19.85	38	18,820	0.20%
2020/11/26	24.2	20.10	4	20.15	20.20	20.2	18,621	0.11%
2020/11/25	33.1	20.13	36	20.16	20.10	-2.9	18,576	-0.02%
2020/11/24	87.5	20.29	21.4	20.15	20.20	66.1	18,379	0.36%
2020/11/23	55.4	20.32	101.3	20.48	20.90	-46	17,947	-0.26%	大賣/
2020/11/20	28.2	19.40	61	19.46	19.80	-32.8	17,494	-0.19%
2020/11/19	31.6	19.04	11	19.17	19.00	20.6	17,286	0.12%
2020/11/18	14	19.17	6.1	19.04	19.00	7.9	17,220	0.05%
2020/11/17	33	18.88	44.2	18.99	19.10	-11.2	17,149	-0.07%
2020/11/16	93.5	18.66	37	18.64	18.70	56.5	17,023	0.33%
2020/11/13	35	19.54	36.7	19.57	19.25	-1.7	16,657	-0.01%
2020/11/12	476	20.04	25	19.76	19.60	451	16,513	2.73%	大買/鉅額交易
2020/11/11	82	20.24	436	20.14	20.00	-354	16,366	-2.16%	大賣/鉅額交易
2020/11/10	427	19.17	30.5	19.14	19.10	396.5	15,820	2.51%	大買/鉅額交易
2020/11/09	89	19.16	28	19.11	19.10	61	15,591	0.39%
2020/11/06	19.3	18.90	23	18.73	19.00	-3.8	15,226	-0.02%
2020/11/05	1	18.15	12	18.33	18.30	-11	14,840	-0.07%
2020/11/04	28	18.31	34	18.37	18.10	-6	14,739	-0.04%
2020/11/03	13	18.50	64	18.50	18.60	-51	14,574	-0.35%
2020/11/02	10	17.83	24	18.02	17.95	-14	14,306	-0.10%
2020/10/30	10	17.91	109	17.78	17.65	-99	14,143	-0.70%	大賣/
2020/10/29	21	17.99	33	17.79	17.95	-12	13,990	-0.09%
2020/10/28	22	18.17	71	18.11	18.20	-49	13,767	-0.36%
2020/10/27	204	18.51	32	18.38	18.50	172	13,405	1.28%	大買/鉅額交易
2020/10/26	131	18.17	224.5	17.83	17.95	-93.5	12,908	-0.72%	大買/大賣/
2020/10/23	2	17.08	17	17.17	17.15	-15	12,334	-0.12%
2020/10/22	62	16.90	38	16.92	17.15	24	12,219	0.20%
2020/10/21	6	16.55	24	16.69	16.85	-18	12,048	-0.15%
2020/10/20	6	16.73	3	16.73	16.60	3	11,987	0.03%
2020/10/19	0	0.00	3	16.57	16.60	-3	11,907	-0.03%
2020/10/16	39	16.71	138	16.82	16.45	-99	11,877	-0.83%	大賣/
2020/10/15	22	16.53	19	16.56	16.65	3	11,639	0.03%
2020/10/14	11	16.31	3	16.40	16.40	8	11,511	0.07%
2020/10/13	73	16.60	69	16.74	16.25	4	11,336	0.04%
2020/10/12	4	16.20	1	16.10	16.20	3	10,910	0.03%
2020/10/08	3	16.25	8	16.33	16.35	-5	10,878	-0.05%
2020/10/07	3	16.43	6	16.39	16.45	-3	10,815	-0.03%
2020/10/06	13	16.28	21	16.38	16.50	-8	10,738	-0.07%
2020/10/05	5	16.04	1.1	15.87	16.25	3.9	10,644	0.04%
2020/09/30	1	15.60	0	0.00	15.70	1	10,605	0.01%
2020/09/29	36	15.83	4	15.60	15.85	32	10,589	0.30%
2020/09/28	5	15.60	3	15.90	16.00	2	10,516	0.02%
2020/09/25	36.4	15.62	12	15.60	15.60	24.4	10,431	0.23%
2020/09/24	22	16.35	24	16.21	16.00	-2	10,168	-0.02%
2020/09/23	113	16.66	11	16.59	16.25	102	9,913	1.03%	大買/鉅額交易
2020/09/22	6	16.83	6	16.91	17.00	0	9,673	0.00%
2020/09/21	27	17.24	19	17.29	17.10	8	9,469	0.08%
2020/09/18	44	17.60	72	17.56	17.50	-28	9,205	-0.30%
2020/09/17	81	17.19	258	17.62	17.55	-177	8,368	-2.11%	大賣/鉅額交易
2020/09/16	14	15.88	4	16.05	16.20	10	6,853	0.15%
2020/09/15	2	15.83	14	15.90	16.25	-12	6,847	-0.18%
2020/09/14	32.3	16.60	8.1	16.20	15.90	24.2	6,652	0.36%
2020/09/11	120	16.74	61	16.84	16.20	59	6,375	0.93%	大買/
2020/09/10	49.5	16.87	118	17.03	17.20	-68.6	5,752	-1.19%	大賣/
2020/09/09	78	15.91	93	15.98	16.15	-15	4,808	-0.31%
2020/09/08	120	15.30	151	15.14	15.30	-31	4,004	-0.77%	大買/大賣/
2020/09/07	45	15.00	212	15.15	15.25	-167	3,496	-4.78%	大賣/鉅額交易
2020/09/04	3	13.77	32	13.75	13.90	-29	2,763	-1.05%
2020/09/03	215	13.76	20	13.81	13.80	195	2,682	7.27%	大買/鉅額交易
2020/09/02	0	0.00	2.9	13.26	13.45	-2.9	2,510	-0.12%
2020/09/01	21	13.10	0	0.00	13.10	21	2,435	0.86%
2020/08/31	1	13.00	0	0.00	13.00	1	2,447	0.04%
2020/08/26	4	12.90	0.2	12.85	12.85	3.8	2,433	0.16%
2020/08/24	0	0.00	1	12.70	12.70	-1	2,423	-0.04%
2020/08/19	0	0.00	4	12.85	12.90	-4	2,326	-0.17%
2020/08/18	2	13.10	13	13.07	13.10	-11	2,292	-0.48%
2020/08/17	10	13.30	55	13.33	13.35	-45	2,223	-2.02%
2020/08/14	0	0.00	5	12.43	12.45	-5	2,021	-0.25%
2020/08/13	0	0.00	1	12.25	12.30	-1	2,028	-0.05%
2020/08/12	1	12.10	2	12.20	12.20	-1	2,117	-0.05%
2020/08/11	1	12.20	2	12.30	12.20	-1	2,127	-0.05%
2020/08/07	5	12.00	21.6	12.00	11.95	-16.6	2,110	-0.79%
2020/08/06	0	0.00	2	11.75	11.80	-2	2,097	-0.10%
2020/08/05	6	11.50	0	0.00	11.55	6	2,107	0.28%
2020/08/04	19	11.41	0	0.00	11.45	19	2,117	0.90%
2020/08/03	3	11.40	0	0.00	11.40	3	2,134	0.14%
2020/07/31	0	0.00	10	11.45	11.50	-10	2,149	-0.47%
2020/07/29	2	11.30	0	0.00	11.35	2	2,204	0.09%
2020/07/28	0	0.00	5	11.39	11.20	-5	2,231	-0.22%
2020/07/27	64	11.63	1	11.45	11.45	63	2,272	2.77%
2020/07/24	7	11.91	0	0.00	11.80	7	2,258	0.31%
2020/07/23	102	12.13	0	0.00	12.10	102	2,251	4.53%	大買/鉅額交易
2020/07/22	10	12.55	100	12.55	12.55	-90	2,282	-3.94%
2020/07/21	3	12.45	0	0.00	12.55	3	2,283	0.13%
2020/07/20	0.2	12.50	0	0.00	12.55	0.2	2,331	0.01%
2020/07/10	100	12.37	0	0.00	12.30	100	2,420	4.13%
2020/07/09	0	0.00	10	12.60	12.60	-10	2,418	-0.41%
2020/07/06	0	0.00	1	12.45	12.40	-1	2,404	-0.04%
2020/07/02	0	0.00	15	12.35	12.35	-15	2,459	-0.61%
2020/06/30	0	0.00	2.2	12.25	12.30	-2.2	2,485	-0.09%
2020/06/29	2	12.20	2	12.20	12.20	0	2,509	0.00%
2020/06/23	0	0.00	6	12.52	12.45	-6	2,545	-0.24%
2020/06/22	23	12.87	9	12.72	12.60	14	2,547	0.55%
2020/06/19	5	12.15	1	12.35	12.35	4	2,472	0.16%
2020/06/18	0	0.00	2	12.25	12.10	-2	2,506	-0.08%
2020/06/17	0	0.00	15	12.20	12.05	-15	2,586	-0.58%
2020/06/16	0	0.00	2	12.05	11.95	-2	2,661	-0.08%
2020/06/15	6	11.86	3	11.85	11.70	3	2,706	0.11%
2020/06/12	5	11.75	2	11.85	11.80	3	2,709	0.11%
2020/06/11	2	12.10	0	0.00	12.10	2	2,687	0.07%
2020/06/10	10	12.50	7	12.51	12.45	3	2,681	0.11%
2020/06/08	4	12.35	2	12.50	12.50	2	2,713	0.07%
2020/06/05	1	12.30	0	0.00	12.35	1	2,686	0.04%
2020/06/04	10	12.20	12	12.36	12.20	-2	2,662	-0.08%
2020/06/03	0	0.00	10	12.19	12.30	-10	2,663	-0.38%
2020/06/02	0	0.00	3	12.00	12.00	-3	2,645	-0.11%
2020/06/01	1	12.00	0	0.00	12.05	1	2,646	0.04%
2020/05/29	13	11.90	2	12.00	11.85	11	2,628	0.42%
2020/05/28	0	0.00	2	12.05	12.00	-2	2,590	-0.08%
2020/05/27	5	11.96	0	0.00	11.95	5	2,596	0.19%
2020/05/22	10	11.97	20	12.05	11.90	-10	2,597	-0.39%
2020/05/21	2	12.10	5	12.17	12.25	-3	2,576	-0.12%
2020/05/20	7	12.09	4	12.25	12.20	3	2,554	0.12%
2020/05/19	0	0.00	43.4	12.10	12.40	-43.4	2,509	-1.73%
2020/05/18	6	11.80	4	11.90	11.80	2	2,409	0.08%
2020/05/15	2	11.75	0	0.00	11.85	2	2,397	0.08%
2020/05/14	12	11.94	0	0.00	11.85	12	2,390	0.50%
2020/05/13	10	11.89	2	12.00	12.05	8	2,390	0.33%
2020/05/12	17	12.01	2	11.95	12.05	15	2,380	0.63%
2020/05/11	0	0.00	2	12.15	12.15	-2	2,353	-0.08%
2020/05/08	5	12.13	0	0.00	12.15	5	2,336	0.21%
2020/05/07	2	12.15	10	12.10	12.25	-8	2,322	-0.34%
2020/05/06	2	12.25	0	0.00	12.25	2	2,309	0.09%
2020/04/30	17	12.37	6	12.32	12.45	11	2,244	0.49%
2020/04/28	1	12.00	0	0.00	11.95	1	2,210	0.05%
2020/04/27	5	12.00	0	0.00	12.05	5	2,235	0.22%
2020/04/24	18	11.83	5	12.00	11.80	13	2,197	0.59%
2020/04/23	25	11.84	2	11.80	11.80	23	2,168	1.06%
2020/04/21	16	10.93	0	0.00	10.85	16	2,070	0.77%
2020/04/17	2	11.45	8	11.56	11.45	-6	2,022	-0.30%
2020/04/16	5	11.30	0	0.00	11.30	5	1,987	0.25%
2020/04/15	0	0.00	6	11.34	11.45	-6	1,974	-0.30%
2020/04/14	0	0.00	8	11.22	11.30	-8	1,957	-0.41%
2020/04/10	0	0.00	5	10.85	10.95	-5	1,922	-0.26%
2020/04/08	6	10.59	1.7	10.59	10.65	4.3	1,908	0.23%
2020/04/07	5	10.25	0	0.00	10.30	5	1,874	0.27%
2020/04/06	7	9.92	0	0.00	10.00	7	1,846	0.38%
2020/04/01	5	10.00	0	0.00	10.10	5	1,822	0.27%
2020/03/30	0	0.00	34	9.40	9.93	-34	1,816	-1.87%
2020/03/26	1	9.74	27.8	9.50	9.55	-26.8	1,782	-1.50%
2020/03/23	10	8.29	0	0.00	8.25	10	1,763	0.57%
2020/03/20	72	8.70	2	8.80	8.73	70	1,761	3.97%
2020/03/19	50	8.57	10	8.73	8.55	40	1,720	2.33%
2020/03/18	0	0.00	2	9.73	9.50	-2	1,682	-0.12%
2020/03/17	0	0.00	7	9.66	9.64	-7	1,739	-0.40%
2020/03/13	2	10.08	0	0.00	10.45	2	1,793	0.11%
2020/03/12	5	11.03	0	0.00	10.75	5	1,721	0.29%
2020/03/11	3	11.57	4	11.60	11.50	-1	1,676	-0.06%
2020/03/10	1	11.35	0	0.00	11.60	1	1,664	0.06%
2020/03/09	5	11.88	0	0.00	11.65	5	1,639	0.31%
2020/03/06	0	0.00	2	12.35	12.10	-2	1,595	-0.13%
2020/03/04	0	0.00	9.2	12.00	12.05	-9.2	1,570	-0.58%
2020/03/03	1	12.00	0	0.00	12.00	1	1,607	0.06%
2020/02/27	7	11.89	0.1	12.00	11.95	6.9	1,613	0.43%
2020/02/26	10	12.10	0	0.00	12.15	10	1,593	0.63%
2020/02/25	0	0.00	0	12.15	12.15	0	1,583	0.00%
2020/02/18	10	12.23	0	0.00	12.25	10	1,629	0.61%
2020/02/07	4	12.48	0	0.00	12.35	4	1,931	0.21%
2020/02/06	3	12.47	0	0.00	12.55	3	1,985	0.15%
2020/02/05	14	12.40	0	0.00	12.35	14	2,088	0.67%
2020/02/04	1	12.40	5	12.26	12.45	-4	2,136	-0.19%
2020/02/03	0	0.00	3	12.15	12.30	-3	2,168	-0.14%
2020/01/31	4	12.60	0	0.00	12.55	4	2,162	0.19%
2020/01/30	0	0.00	17.6	12.75	12.55	-17.6	2,176	-0.81%
2020/01/17	0	0.00	3	13.65	13.70	-3	2,155	-0.14%
2020/01/13	0	0.00	5	13.80	13.80	-5	2,154	-0.23%
2020/01/09	0	0.00	1	13.80	13.85	-1	2,182	-0.05%
2020/01/07	1	14.10	0	0.00	14.00	1	2,160	0.05%
2020/01/06	10	14.10	72.3	14.09	14.10	-62.3	2,146	-2.90%
2020/01/03	4	14.05	14.1	14.03	14.05	-10.1	2,119	-0.48%
2020/01/02	0	0.00	3	14.00	14.00	-3	2,107	-0.14%
2019/12/30	0	0.00	1	13.95	13.95	-1	2,091	-0.05%
2019/12/27	1	14.05	1.4	13.95	14.00	-0.4	2,082	-0.02%
2019/12/25	20	13.85	23	13.95	13.90	-3	2,087	-0.14%
2019/12/23	25	14.02	0	0.00	13.95	25	2,102	1.19%
2019/12/20	21	14.20	9	14.22	14.20	12	2,100	0.57%
2019/12/19	13	14.39	1	14.20	14.25	12	2,079	0.58%
2019/12/18	13	14.48	10	14.50	14.50	3	2,049	0.15%
2019/12/17	0	0.00	5	14.40	14.50	-5	2,011	-0.25%
2019/12/12	5	14.10	19	14.17	14.05	-14	1,941	-0.72%
2019/12/04	0	0.00	9	13.55	13.60	-9	2,072	-0.43%
2019/12/02	0	0.00	8	13.55	13.65	-8	2,117	-0.38%
2019/11/28	0	0.00	1	13.65	13.70	-1	2,145	-0.05%
2019/11/25	6	13.30	0	0.00	13.35	6	2,119	0.28%
2019/11/22	0.6	13.35	0	0.00	13.40	0.6	2,144	0.03%
2019/11/19	0	0.00	10	13.45	13.50	-10	2,226	-0.45%
2019/11/15	1	13.45	0.1	13.55	13.60	0.9	2,246	0.04%
2019/11/14	1	13.50	0	0.00	13.30	1	2,290	0.04%
2019/11/12	2	13.70	0	0.00	13.75	2	2,274	0.09%
2019/11/11	6	13.67	0	0.00	13.55	6	2,256	0.27%
2019/11/08	0	0.00	9	13.90	14.00	-9	2,220	-0.41%
2019/11/07	0	0.00	13	14.21	14.25	-13	2,168	-0.60%
2019/11/05	1	13.90	41	13.84	13.90	-40	2,008	-1.99%
2019/10/31	10	13.20	3	13.40	13.40	7	1,818	0.38%
2019/10/28	0	0.00	3	13.05	13.15	-3	1,735	-0.17%
2019/10/24	0	0.00	7	12.82	13.00	-7	1,725	-0.41%
2019/10/23	0	0.00	3	12.75	12.75	-3	1,708	-0.18%
2019/10/21	0.5	12.80	0	0.00	12.80	0.5	1,738	0.03%
2019/10/17	5.5	13.00	0	0.00	13.05	5.5	1,708	0.32%
2019/10/09	0	0.00	10	12.70	12.70	-10	1,713	-0.58%
2019/10/08	0	0.00	2	12.80	12.80	-2	1,715	-0.12%
2019/10/07	0	0.00	12	12.65	12.70	-12	1,704	-0.70%
2019/10/04	5	12.60	2	12.73	12.70	3	1,706	0.18%
2019/10/03	0	0.00	1	12.65	12.75	-1	1,698	-0.06%
2019/10/01	5	12.80	0	0.00	12.85	5	1,705	0.29%
2019/09/27	0	0.00	3	12.95	12.90	-3	1,690	-0.18%
2019/09/26	3	13.25	0	0.00	13.25	3	1,678	0.18%
2019/09/25	0	0.00	5.1	13.15	13.15	-5.1	1,674	-0.30%
2019/09/24	5	13.06	0	0.00	13.00	5	1,656	0.30%
2019/09/20	1	13.15	0	0.00	13.15	1	1,630	0.06%
2019/09/19	0	0.00	2	13.10	13.10	-2	1,623	-0.12%
2019/09/18	3	13.23	21	13.25	13.20	-18	1,597	-1.13%
2019/09/17	0	0.00	14	13.49	13.45	-14	1,555	-0.90%
2019/09/16	25	13.82	9	13.82	13.55	16	1,520	1.05%
2019/09/06	10	12.85	1	12.80	12.80	9	1,234	0.73%
2019/09/05	0	0.00	2	13.05	13.05	-2	1,186	-0.17%
2019/09/04	2	12.90	6.1	12.97	13.00	-4.1	1,164	-0.36%
2019/09/03	0	0.00	1	12.80	12.75	-1	1,132	-0.09%
2019/09/02	0	0.00	2	12.70	12.85	-2	1,115	-0.18%
2019/08/30	12	12.61	0	0.00	12.65	12	1,083	1.11%
2019/08/28	0.1	12.45	0	0.00	12.50	0.1	1,046	0.01%
2019/08/26	10	12.45	0	0.00	12.60	10	1,018	0.98%
2019/08/23	2	12.30	0	0.00	12.60	2	970	0.21%
2019/08/22	10	12.25	0	0.00	12.30	10	953	1.05%
2019/08/21	6.1	12.27	0	0.00	12.25	6.1	972	0.63%
2019/08/20	21	12.35	0	0.00	12.35	21	972	2.16%
2019/08/19	3	12.30	0	0.00	12.35	3	933	0.32%
2019/08/16	0	0.00	11	11.85	12.05	-11	872	-1.26%
2019/08/07	1	11.55	0	0.00	11.55	1	841	0.12%
2019/07/30	1	12.00	1	12.10	12.05	0	811	0.00%
2019/07/29	0	0.00	20	12.00	12.10	-20	817	-2.45%
2019/07/26	1	11.80	0	0.00	11.95	1	801	0.12%
2019/07/25	0	0.00	0	11.80	11.80	0	797	-0.01%
2019/07/23	20	12.05	0	0.00	12.10	20	778	2.57%
2019/07/19	0	0.00	12	12.20	12.15	-12	763	-1.57%
2019/07/18	0	0.00	8	12.20	12.15	-8	779	-1.03%
2019/07/17	0	0.00	4	12.14	12.15	-4	774	-0.52%
2019/07/15	20	12.10	0	0.00	12.05	20	759	2.63%
2019/07/05	1	12.10	0	0.00	12.15	1	805	0.12%
2019/07/03	0	0.00	7	12.06	12.05	-7	806	-0.87%
2019/07/02	0	0.00	2	12.00	12.05	-2	797	-0.25%
2019/06/26	1	11.80	0	0.00	11.75	1	791	0.13%
2019/06/25	2	11.75	0	0.00	11.75	2	795	0.25%
2019/06/19	10	11.75	0	0.00	11.80	10	772	1.29%
2019/06/10	0	0.00	1	11.70	11.70	-1	819	-0.12%
2019/05/17	6	11.80	0	0.00	11.70	6	807	0.74%
2019/05/13	2	11.60	0	0.00	11.60	2	863	0.23%
2019/05/09	2	11.75	0	0.00	11.75	2	855	0.23%
2019/05/07	1	11.80	0	0.00	11.80	1	840	0.12%
2019/05/03	0	0.00	10	11.90	11.90	-10	835	-1.20%
2019/04/29	1	11.95	0	0.00	11.90	1	830	0.12%
2019/04/25	2	11.95	0	0.00	12.00	2	831	0.24%
2019/04/23	0	0.00	3	11.93	11.95	-3	814	-0.37%
2019/04/22	1	11.95	1	11.90	11.95	0	809	0.00%
2019/04/12	2	11.95	3.1	11.95	11.95	-1.1	779	-0.14%
2019/03/29	0	0.00	2	11.95	12.05	-2	739	-0.28%
2019/03/25	1	11.95	0	0.00	12.00	1	755	0.13%
2019/03/21	0	12.05	0	0.00	12.05	0	745	0.00%
2019/03/15	2	12.00	0	0.00	12.00	2	721	0.28%
2019/03/13	20	12.10	0	0.00	12.10	20	717	2.79%
2019/03/12	0.8	12.15	0	0.00	12.20	0.8	730	0.11%
2019/03/11	10	12.15	0	0.00	12.10	10	749	1.33%
2019/03/05	0	0.00	2	12.25	12.20	-2	797	-0.26%
2019/03/04	1	12.25	0	0.00	12.25	1	799	0.13%
2019/02/27	0	0.00	1	12.35	12.30	-1	784	-0.13%
2019/02/26	0	0.00	10	12.40	12.35	-10	782	-1.28%
2019/02/18	1	12.25	0	0.00	12.20	1	784	0.13%
2019/02/14	4	12.45	0	0.00	12.35	4	769	0.52%
2019/02/13	2	12.05	0	0.00	12.40	2	753	0.27%
2019/01/30	2	11.85	0	0.00	11.90	2	711	0.28%
2019/01/29	2	11.80	2	11.75	11.90	0	739	0.00%
2019/01/28	0	0.00	2	11.85	11.85	-2	739	-0.27%
2019/01/15	6	11.76	0	0.00	11.75	6	771	0.78%
2018/12/27	2	11.85	0	0.00	11.90	2	884	0.23%
2018/12/20	10	11.90	0	0.00	11.90	10	905	1.10%
2018/12/19	11	11.95	0	0.00	12.00	11	905	1.22%
2018/12/13	0	0.00	1	12.15	12.20	-1	960	-0.10%
2018/12/12	1	12.15	0	0.00	12.15	1	964	0.10%
2018/12/10	11	12.15	0	0.00	12.15	11	962	1.14%
2018/12/05	2	12.35	0	0.00	12.35	2	960	0.21%
2018/12/04	1	12.40	0	0.00	12.50	1	961	0.10%
2018/11/30	2	11.70	0	0.00	11.70	2	931	0.21%
2018/11/28	1	12.45	0	0.00	12.50	1	880	0.11%
2018/11/23	1	12.50	0	0.00	12.55	1	879	0.11%
2018/11/22	30	12.80	0	0.00	12.65	30	880	3.41%
2018/11/21	10	12.68	0.3	12.80	12.80	9.7	885	1.09%
2018/11/20	2	12.73	0	0.00	12.75	2	875	0.23%
2018/11/16	2	12.70	0	0.00	12.80	2	879	0.23%
2018/11/12	4	12.65	3	12.60	12.65	1	849	0.12%
2018/11/08	0	0.00	1	12.65	12.60	-1	847	-0.12%
2018/11/07	3	12.40	0	0.00	12.45	3	839	0.36%
2018/11/06	6	12.55	3	12.53	12.50	3	846	0.35%
2018/11/05	1	11.90	0	0.00	11.90	1	824	0.12%
2018/10/31	0	0.00	2	11.75	11.80	-2	818	-0.24%
2018/10/25	0.3	11.70	0	0.00	11.65	0.3	805	0.04%
2018/10/24	1	11.95	0	0.00	11.95	1	790	0.13%
2018/10/23	8	12.05	0	0.00	12.00	8	783	1.02%
2018/10/15	1	12.35	0	0.00	12.40	1	763	0.13%
2018/10/11	3	12.55	0	0.00	12.40	3	744	0.40%
2018/10/09	4	13.50	11	13.59	13.50	-7	712	-0.98%
2018/10/02	10	14.10	0	0.00	14.00	10	663	1.51%
2018/09/26	1	14.15	0	0.00	14.20	1	664	0.15%
2018/09/25	10	14.25	0	0.00	14.10	10	667	1.50%
2018/09/21	13	13.98	0	0.00	14.00	13	635	2.04%
2018/09/13	0	0.00	10	13.60	13.75	-10	672	-1.49%
2018/08/27	0	0.00	0.9	13.70	13.75	-0.9	730	-0.13%
2018/08/22	1	13.70	0	0.00	13.75	1	763	0.13%
2018/08/21	0	0.00	1	13.65	13.65	-1	748	-0.13%
2018/08/16	1	13.60	0	0.00	13.60	1	766	0.13%
2018/08/15	1	13.65	0	0.00	13.70	1	776	0.13%
2018/08/13	5	13.69	0	0.00	13.65	5	798	0.63%
2018/08/10	2	13.80	0	0.00	13.80	2	881	0.23%
2018/08/09	0	0.00	10	13.90	13.90	-10	878	-1.14%
2018/08/07	2	13.75	0	0.00	13.80	2	893	0.22%
2018/08/06	1	13.75	0.8	13.75	13.75	0.2	905	0.03%
2018/08/01	0	0.00	6	13.90	13.90	-6	944	-0.64%
2018/07/31	0	0.00	1	13.85	13.85	-1	944	-0.11%
2018/07/30	2	13.80	10	13.80	13.80	-8	946	-0.85%
2018/07/26	0	0.00	6	13.66	13.80	-6	946	-0.63%
2018/07/25	19	14.00	0	0.00	14.05	19	940	2.02%
2018/07/20	10	13.95	0	0.00	14.00	10	932	1.07%
2018/07/18	0	0.00	0.1	13.95	13.95	-0.1	948	-0.01%
2018/07/06	2	13.83	2	13.60	13.65	0	1,064	0.00%
2018/07/05	1	13.95	0	0.00	13.95	1	1,056	0.09%
2018/07/02	4	14.15	0	0.00	14.05	4	1,084	0.37%
2018/06/28	1	13.90	0	0.00	14.00	1	1,085	0.09%
2018/06/27	15	14.02	0	0.00	14.00	15	1,089	1.38%
2018/06/26	1	14.05	0	0.00	14.10	1	1,076	0.09%
2018/06/25	0	0.00	0.3	14.25	14.25	-0.3	1,064	-0.03%
2018/06/22	5	14.35	0	0.00	14.30	5	1,065	0.47%
2018/06/20	2	14.50	0	0.00	14.50	2	1,061	0.19%
2018/06/19	3	14.60	0	0.00	14.55	3	1,059	0.28%
2018/06/15	1	14.65	0	0.00	14.70	1	1,064	0.09%
2018/06/11	8	14.66	0	0.00	14.65	8	1,068	0.75%
2018/06/08	11	14.85	10	14.75	14.80	1	1,088	0.09%
2018/06/06	1	14.65	0	0.00	14.80	1	1,103	0.09%
2018/06/05	3	14.80	0	0.00	14.65	3	1,104	0.27%
2018/05/31	1	14.60	0	0.00	14.85	1	1,097	0.09%
2018/05/30	10	14.53	0	0.00	14.65	10	1,092	0.92%
2018/05/28	6	14.71	0	0.00	14.70	6	1,099	0.55%
2018/05/25	2	14.90	0	0.00	14.85	2	1,129	0.18%
2018/05/23	0	0.00	4	14.95	15.00	-4	1,144	-0.35%
2018/05/22	25	14.96	0	0.00	15.00	25	1,138	2.20%
2018/05/21	4	15.10	28	15.10	15.10	-24	1,147	-2.09%
2018/05/18	11	15.00	22	15.15	15.15	-11	1,158	-0.95%
2018/05/17	4	14.70	0	0.00	14.70	4	1,079	0.37%
2018/05/14	0	0.00	17	14.68	14.65	-17	1,180	-1.44%
2018/05/11	1	14.80	0	0.00	14.80	1	1,195	0.08%
2018/05/10	0	0.00	3.1	14.70	14.75	-3.1	1,194	-0.26%
2018/05/09	0	0.00	1	14.60	14.50	-1	1,182	-0.08%
2018/05/08	0	0.00	4	14.60	14.65	-4	1,201	-0.33%
2018/05/07	6	14.55	10	14.55	14.50	-4	1,224	-0.33%
2018/05/02	12	14.50	15	14.55	14.55	-3	1,281	-0.23%
2018/04/27	12	14.37	0	0.00	14.35	12	1,361	0.88%
2018/04/26	6	14.35	0	0.00	14.35	6	1,431	0.42%
2018/04/25	6	14.35	0	0.00	14.40	6	1,481	0.41%
2018/04/24	22	14.45	0	0.00	14.45	22	1,505	1.46%
2018/04/23	7	14.55	0.8	14.55	14.50	6.2	1,515	0.41%
2018/04/20	1	14.65	0	0.00	14.65	1	1,551	0.06%
2018/04/19	3	14.67	10	14.68	14.60	-7	1,571	-0.45%
2018/04/18	17	14.48	1	14.55	14.50	16	1,610	0.99%
2018/04/17	5	14.55	0	0.00	14.55	5	1,645	0.30%
2018/04/13	0	0.00	5	14.95	14.85	-5	1,861	-0.27%
2018/04/03	4	14.39	6	14.40	14.55	-2	2,062	-0.10%
2018/03/30	1	14.50	1	14.60	14.60	0	2,442	0.00%
2018/03/23	7	14.55	0	0.00	14.60	7	2,683	0.26%
2018/03/21	2	14.85	0	0.00	14.80	2	2,733	0.07%
2018/03/19	0	0.00	1	15.00	14.90	-1	3,024	-0.03%
2018/03/15	1	14.90	0	0.00	14.90	1	3,072	0.03%
2018/03/13	1	15.35	0	0.00	15.30	1	3,139	0.03%
2018/03/05	0	0.00	2	15.00	14.85	-2	3,573	-0.06%
2018/03/01	1	15.10	4	15.10	15.20	-3	3,576	-0.08%
2018/02/27	2	15.20	0	0.00	15.30	2	3,584	0.06%
2018/02/26	0	0.00	9	15.14	15.10	-9	3,561	-0.25%
2018/02/22	0	0.00	1	14.90	14.95	-1	3,597	-0.03%
2018/02/21	0	0.00	5.6	14.81	14.95	-5.6	3,614	-0.15%
2018/02/12	0	0.00	1	14.55	14.60	-1	3,608	-0.03%
2018/02/09	9	14.47	2	14.58	14.55	7	3,595	0.19%
2018/02/08	1	14.60	2	14.68	14.70	-1	3,598	-0.03%
2018/02/05	1	15.20	0	0.00	15.30	1	3,632	0.03%
2018/02/02	1	15.45	0	0.00	15.40	1	3,664	0.03%
2018/01/29	0	0.00	0.1	15.75	15.75	-0.1	3,750	0.00%
2018/01/26	0	0.00	1	15.80	15.85	-1	3,738	-0.03%
2018/01/25	0	0.00	2	15.88	15.90	-2	3,725	-0.05%
2018/01/24	1	15.60	0	0.00	15.80	1	3,705	0.03%
2018/01/23	0	0.00	7	15.86	15.65	-7	3,685	-0.19%
2018/01/22	1	15.75	0	0.00	15.85	1	3,632	0.03%
2018/01/19	12	16.07	0	0.00	15.90	12	3,588	0.33%
2018/01/18	3	16.15	0	0.00	16.15	3	3,543	0.08%
2018/01/17	0	0.00	2	16.25	16.15	-2	3,522	-0.06%
2018/01/16	5	16.24	0	0.00	16.30	5	3,500	0.14%
2018/01/12	0	0.00	4	16.50	16.45	-4	3,455	-0.12%
2018/01/11	0	0.00	4	16.51	16.55	-4	3,407	-0.12%
2018/01/10	3	16.80	10	16.82	16.70	-7	3,365	-0.21%
2018/01/09	60	16.53	4	16.50	16.55	56	3,197	1.75%
2018/01/05	5	16.39	2	16.40	16.45	3	3,110	0.10%
2018/01/04	0	0.00	0.3	16.35	16.40	-0.3	3,086	-0.01%
2018/01/03	0	0.00	5	16.34	16.30	-5	3,047	-0.16%
2018/01/02	4	16.41	6	16.40	16.50	-2	2,973	-0.07%