台達化 (1309)-國泰-板橋券商分點個股進出

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

台達化

(1309)

可現股當沖

股價
15.90
漲跌
▲0.05
漲幅
+0.32%
成交量
563張
產業
上市塑膠類股
519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

台達化 (1309)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0.1	15.74	1.5	15.68	15.85	-1.4	730	-0.19%
2024/05/27	0.3	15.36	1.2	15.45	15.45	-0.9	725	-0.12%
2024/05/24	1.7	15.39	0	15.60	15.35	1.7	722	0.23%
2024/05/23	0.1	15.70	4.1	15.72	15.50	-3.9	720	-0.55%
2024/05/22	0.3	16.14	2	16.05	15.95	-1.7	714	-0.24%
2024/05/21	5	15.99	1	15.90	15.90	4	715	0.56%
2024/05/20	10	16.20	0	0.00	16.20	10	708	1.42%
2024/05/17	7.7	16.33	2	16.20	16.30	5.7	709	0.81%
2024/05/16	2.4	15.75	0	0.00	15.75	2.4	699	0.34%
2024/05/15	1.3	15.75	20	15.85	15.70	-18.7	696	-2.69%
2024/05/14	6.1	15.78	0	0.00	15.70	6.1	693	0.88%
2024/05/13	50.3	15.50	1.1	15.50	15.65	49.2	671	7.33%
2024/05/10	0.5	15.24	0	0.00	15.25	0.5	650	0.07%
2024/05/09	0.2	15.17	0	0.00	15.20	0.2	644	0.02%
2024/05/08	2.2	15.01	0	0.00	15.05	2.2	652	0.34%
2024/05/07	0.8	15.03	13.2	15.07	15.10	-12.3	656	-1.88%
2024/05/06	3.2	15.18	10	15.15	15.20	-6.8	688	-0.99%
2024/05/03	0	15.47	0	0.00	15.35	0	701	0.01%
2024/05/02	0.5	15.35	0	0.00	15.40	0.5	695	0.07%
2024/04/30	0.4	15.50	0	0.00	15.40	0.4	695	0.05%
2024/04/29	0.1	15.49	1	15.55	15.60	-0.9	694	-0.13%
2024/04/26	0.2	15.23	0	15.30	15.10	0.2	685	0.03%
2024/04/25	0.4	15.25	0	15.35	15.20	0.4	686	0.06%
2024/04/24	0.3	15.39	0	0.00	15.30	0.3	701	0.04%
2024/04/23	0.1	15.36	0	0.00	15.30	0.1	717	0.02%
2024/04/22	10.4	15.16	2	15.30	15.45	8.4	729	1.16%
2024/04/19	6.4	15.00	0	0.00	15.10	6.4	725	0.88%
2024/04/18	0.4	15.34	2.1	15.31	15.35	-1.7	708	-0.24%
2024/04/17	1	15.25	0	15.45	15.30	1	709	0.14%
2024/04/16	4.6	15.31	1	15.50	15.30	3.6	713	0.51%
2024/04/15	0.2	15.91	0.9	15.86	15.80	-0.7	707	-0.09%
2024/04/12	0.3	15.64	0	0.00	15.65	0.3	704	0.04%
2024/04/11	1	16.00	0	0.00	15.80	1	701	0.14%
2024/04/10	6.4	16.15	1.1	16.15	16.15	5.3	699	0.75%
2024/04/09	2.3	16.08	4	15.91	16.15	-1.7	697	-0.24%
2024/04/08	0.5	15.58	0.2	15.52	15.60	0.4	678	0.06%
2024/04/03	9.5	15.78	0	0.00	15.50	9.5	679	1.40%
2024/04/02	0.1	15.72	0	15.70	15.70	0.1	681	0.01%
2024/04/01	3.7	15.62	1.9	15.64	15.80	1.8	681	0.26%
2024/03/29	3.3	15.49	0	15.43	15.50	3.3	682	0.48%
2024/03/28	2	15.36	0	0.00	15.30	2	689	0.29%
2024/03/27	1.7	15.47	0	0.00	15.50	1.7	695	0.24%
2024/03/26	2.2	15.46	0.9	15.60	15.60	1.3	693	0.19%
2024/03/25	0.3	15.30	0.2	15.30	15.40	0.1	685	0.01%
2024/03/22	0.2	15.21	0	0.00	15.25	0.2	686	0.03%
2024/03/21	0.5	15.23	24.3	15.20	15.25	-23.8	688	-3.46%
2024/03/20	1.8	15.28	5	15.10	15.15	-3.2	700	-0.46%
2024/03/19	0	15.50	0	0.00	15.50	0	692	0.00%
2024/03/18	1.3	15.18	0	0.00	15.25	1.3	686	0.20%
2024/03/15	4	15.27	0	0.00	15.20	4	687	0.57%
2024/03/14	0.1	15.80	0	0.00	15.50	0.1	674	0.01%
2024/03/13	2.5	15.46	14.6	15.41	15.45	-12.1	672	-1.79%
2024/03/12	1.5	15.72	10.6	15.67	15.75	-9	667	-1.35%
2024/03/11	12.4	15.44	5	15.49	15.45	7.3	666	1.10%
2024/03/08	13.4	15.65	7.1	15.83	15.55	6.3	656	0.95%
2024/03/07	4.8	16.11	0.1	16.25	16.10	4.7	643	0.73%
2024/03/06	0.3	16.29	1	16.45	16.25	-0.7	640	-0.10%
2024/03/05	0.9	16.32	0	0.00	16.20	0.9	642	0.14%
2024/03/04	13.4	16.40	5.4	16.43	16.35	8.1	635	1.27%
2024/03/01	1.3	16.72	1	16.80	16.70	0.3	624	0.04%
2024/02/29	5.6	16.67	2	16.70	16.80	3.6	621	0.58%
2024/02/27	3.4	16.88	1.3	16.96	16.75	2.1	617	0.34%
2024/02/26	1.5	17.16	0	17.35	17.10	1.5	613	0.24%
2024/02/23	7.3	17.25	2	17.12	17.05	5.3	616	0.86%
2024/02/22	7.2	17.31	0.2	17.30	17.25	7	613	1.14%
2024/02/21	1.4	17.51	0.1	17.55	17.55	1.3	606	0.21%
2024/02/20	8.3	17.41	5.3	17.49	17.50	3	601	0.50%
2024/02/19	8.3	17.45	15.2	17.47	17.60	-6.9	594	-1.17%
2024/02/16	1.1	16.80	18.2	16.85	16.95	-17.1	573	-2.99%
2024/02/15	0.3	16.45	0	0.00	16.30	0.3	562	0.06%
2024/02/05	0.3	16.64	1	16.55	16.60	-0.7	562	-0.13%
2024/02/02	3.2	16.77	0.5	16.75	16.75	2.7	560	0.49%
2024/02/01	1	16.75	0	16.75	16.75	1	556	0.18%
2024/01/31	0.8	16.80	7	16.70	16.70	-6.2	551	-1.13%
2024/01/30	4.3	16.75	1.7	16.85	16.85	2.6	536	0.49%
2024/01/29	25.3	16.92	34.2	17.00	16.90	-8.9	530	-1.67%
2024/01/26	10.2	15.80	12.1	15.98	16.05	-1.8	486	-0.37%
2024/01/25	2.1	15.51	0	0.00	15.40	2.1	464	0.44%
2024/01/24	0.5	15.53	0.1	15.70	15.50	0.4	467	0.08%
2024/01/23	1.4	15.27	0	0.00	15.30	1.4	467	0.30%
2024/01/22	1.6	15.31	2.3	15.29	15.25	-0.7	463	-0.15%
2024/01/19	2.4	15.07	2	15.12	15.25	0.4	459	0.10%
2024/01/18	4.2	15.23	2.1	15.29	15.00	2.1	454	0.46%
2024/01/17	54.3	15.47	33.2	15.57	15.30	21.1	436	4.83%
2024/01/16	56.2	15.82	42.1	15.92	15.75	14.1	421	3.34%
2024/01/15	10.2	16.09	6.9	16.19	16.10	3.2	406	0.80%
2024/01/12	4.5	16.18	4	16.25	16.10	0.5	404	0.13%
2024/01/11	8.7	16.17	2.9	16.30	16.15	5.9	417	1.41%
2024/01/10	33.5	16.16	17.9	16.27	16.15	15.6	470	3.32%
2024/01/09	2.9	16.38	2	16.47	16.30	1	470	0.21%
2024/01/08	2.9	16.60	1.8	16.63	16.55	1.1	471	0.23%
2024/01/05	2.3	16.42	2	16.51	16.45	0.3	467	0.07%
2024/01/04	6.3	16.43	5.1	16.51	16.40	1.1	470	0.24%
2024/01/03	6	16.42	4	16.50	16.40	2	477	0.41%
2024/01/02	2.1	16.51	1.5	16.66	16.50	0.6	473	0.13%
2023/12/29	1.2	16.47	1	16.55	16.45	0.2	473	0.05%
2023/12/28	2.6	16.44	9	16.43	16.40	-6.4	476	-1.34%
2023/12/27	3.2	16.49	3	16.60	16.50	0.3	473	0.06%
2023/12/26	5.6	16.46	5.4	16.55	16.60	0.2	470	0.05%
2023/12/25	21	16.50	14.9	16.57	16.40	6.1	465	1.32%
2023/12/22	12	16.66	7.7	16.73	16.70	4.3	458	0.95%
2023/12/21	7.6	16.89	2.4	17.03	16.85	5.2	448	1.15%
2023/12/20	4.2	16.98	1.2	17.01	17.05	3	440	0.67%
2023/12/19	5.7	16.84	7.9	16.81	16.70	-2.2	433	-0.51%
2023/12/18	4.4	17.08	1	16.95	16.90	3.4	428	0.80%
2023/12/15	4.2	17.05	0	0.00	17.10	4.2	420	1.01%
2023/12/14	0.6	16.67	0	0.00	16.65	0.6	404	0.14%
2023/12/13	4.1	16.57	1.2	16.61	16.55	3	400	0.74%
2023/12/12	8.5	16.62	6.3	16.72	16.55	2.2	402	0.55%
2023/12/11	4.6	16.79	3	16.88	16.70	1.6	399	0.41%
2023/12/08	3.3	16.96	3	17.05	16.90	0.3	401	0.08%
2023/12/07	6.5	17.18	2.3	17.22	17.00	4.2	400	1.04%
2023/12/06	2.6	17.23	1.7	17.30	17.25	0.9	412	0.21%
2023/12/05	1.4	17.33	0.9	17.40	17.25	0.5	420	0.11%
2023/12/04	1.6	17.38	0.7	17.42	17.45	0.9	418	0.21%
2023/12/01	1.3	17.26	0.3	17.30	17.25	1	415	0.23%
2023/11/30	4.5	17.08	2.1	17.18	17.20	2.4	417	0.57%
2023/11/29	0.1	17.20	0	17.25	17.15	0	417	0.01%
2023/11/28	0.2	17.14	1.6	17.20	17.20	-1.4	417	-0.32%
2023/11/27	3.4	17.12	2.9	17.19	17.10	0.5	418	0.11%
2023/11/24	2.4	17.29	2	17.39	17.20	0.4	421	0.10%
2023/11/22	0	17.35	0.1	17.45	17.45	-0.1	417	-0.02%
2023/11/21	3.2	17.27	0.1	17.30	17.25	3.1	417	0.73%
2023/11/20	0.5	17.27	0	17.25	17.25	0.5	417	0.12%
2023/11/17	0	17.11	0	0.00	17.20	0	419	0.01%
2023/11/16	3.1	17.06	1.3	17.04	17.10	1.8	427	0.43%
2023/11/15	5.2	16.59	5.7	16.71	16.85	-0.5	424	-0.11%
2023/11/14	4.2	16.25	3.1	16.33	16.35	1.1	420	0.26%
2023/11/13	10.9	16.33	8	16.41	16.20	2.8	422	0.67%
2023/11/10	1.5	16.71	0.8	16.75	16.60	0.7	432	0.17%
2023/11/09	0.2	16.92	0	0.00	16.80	0.2	452	0.04%
2023/11/08	2.3	16.90	0.8	16.95	16.85	1.4	464	0.31%
2023/11/07	1.2	16.91	0	0.00	16.90	1.2	469	0.25%
2023/11/06	1.4	16.86	0.1	17.00	17.00	1.3	474	0.28%
2023/11/03	0.7	16.88	0	0.00	17.00	0.7	473	0.14%
2023/11/02	0	16.68	0	0.00	16.70	0	479	0.01%
2023/11/01	1.4	16.52	1	16.60	16.45	0.4	484	0.08%
2023/10/31	2.3	16.72	2	16.80	16.50	0.3	495	0.06%
2023/10/30	1.1	16.85	0	0.00	16.90	1.1	544	0.20%
2023/10/27	1.1	16.90	0.5	16.95	16.80	0.6	558	0.10%
2023/10/26	2.2	16.80	2.6	16.85	16.75	-0.5	578	-0.08%
2023/10/25	0.4	17.00	0	0.00	16.95	0.4	581	0.06%
2023/10/24	0.5	16.82	0	0.00	16.80	0.5	590	0.08%
2023/10/23	1.5	16.94	1	17.00	16.85	0.5	596	0.08%
2023/10/20	1.6	16.89	0	0.00	16.95	1.6	599	0.27%
2023/10/19	0.4	17.04	0.1	17.00	17.15	0.3	600	0.04%
2023/10/18	14.4	16.57	7.5	16.62	16.75	6.9	595	1.17%
2023/10/17	2.3	17.31	0.6	17.45	17.10	1.7	551	0.31%
2023/10/13	0.1	17.39	0	0.00	17.30	0.1	566	0.01%
2023/10/12	1.6	17.35	0	0.00	17.45	1.6	573	0.27%
2023/10/11	0.1	17.24	5	17.30	17.40	-4.9	576	-0.85%
2023/10/06	0.1	17.30	0.6	17.30	17.30	-0.5	576	-0.09%
2023/10/05	7.6	17.17	3	17.27	17.15	4.6	583	0.79%
2023/10/04	1.3	17.40	0.6	17.60	17.15	0.7	584	0.12%
2023/10/03	0.2	17.80	0	0.00	17.70	0.2	585	0.04%
2023/10/02	0.3	17.85	0	0.00	17.90	0.3	602	0.05%
2023/09/28	0	17.65	0	0.00	17.80	0	607	0.00%
2023/09/27	0.2	17.75	0	0.00	17.60	0.2	614	0.04%
2023/09/26	0.1	17.84	0	0.00	17.75	0.1	616	0.02%
2023/09/25	0.3	17.91	3	17.95	17.90	-2.8	623	-0.44%
2023/09/22	0.1	18.00	0	0.00	17.90	0.1	625	0.01%
2023/09/21	0.7	17.91	1	17.90	17.80	-0.3	626	-0.04%
2023/09/20	0.3	18.23	0	0.00	18.20	0.3	628	0.05%
2023/09/19	1.2	18.30	1.1	18.40	18.20	0.1	640	0.01%
2023/09/18	0.6	18.30	1	18.10	18.35	-0.4	642	-0.07%
2023/09/15	0.4	18.29	1.5	18.30	18.10	-1.1	646	-0.16%
2023/09/14	0.2	18.34	0	0.00	18.30	0.2	644	0.02%
2023/09/13	0.4	18.39	4	18.35	18.25	-3.7	648	-0.56%
2023/09/12	1.6	17.89	0	0.00	17.85	1.6	656	0.24%
2023/09/11	10.6	18.00	2	18.60	17.90	8.6	659	1.30%
2023/09/08	1.8	18.17	4.2	18.10	18.20	-2.4	650	-0.37%
2023/09/07	2.1	17.43	1.1	17.52	17.45	0.9	641	0.15%
2023/09/06	3	17.64	0.5	17.75	17.55	2.5	642	0.39%
2023/09/05	1.3	17.90	0	0.00	17.85	1.3	641	0.20%
2023/09/04	5.2	17.90	0.1	17.70	17.85	5.1	638	0.80%
2023/09/01	0.2	17.64	0	0.00	17.60	0.2	633	0.03%
2023/08/31	0.1	17.68	1	17.55	17.50	-0.9	634	-0.14%
2023/08/30	0.1	17.35	0	0.00	17.50	0.1	646	0.02%
2023/08/29	4	17.15	0	0.00	17.20	4	648	0.62%
2023/08/28	0.3	17.20	0	0.00	17.10	0.3	649	0.05%
2023/08/25	1.2	17.19	0.1	17.05	17.15	1.1	652	0.17%
2023/08/24	1.3	16.98	0.9	17.00	16.95	0.4	648	0.06%
2023/08/23	1.4	16.79	5	16.85	16.80	-3.6	657	-0.54%
2023/08/22	3.2	16.90	3	16.80	16.80	0.2	657	0.03%
2023/08/21	2	17.29	0.4	17.35	17.20	1.6	651	0.25%
2023/08/18	0.2	17.50	0	0.00	17.45	0.2	649	0.03%
2023/08/17	5.4	16.94	0	0.00	17.30	5.4	649	0.84%
2023/08/16	11.7	17.19	3.9	17.26	17.10	7.8	644	1.21%
2023/08/15	18.5	17.91	16.9	17.92	17.85	1.6	627	0.26%
2023/08/14	23.9	18.64	6.4	18.76	18.35	17.5	609	2.87%
2023/08/11	5.3	19.11	3	19.20	19.20	2.3	605	0.38%
2023/08/10	5.6	19.25	0.1	19.30	19.20	5.6	604	0.92%
2023/08/09	0.7	19.67	0	19.65	19.50	0.6	600	0.11%
2023/08/08	2.2	19.61	0	0.00	19.60	2.2	597	0.37%
2023/08/07	0	19.97	0	0.00	19.90	0	596	0.01%
2023/08/04	1.1	19.93	1	19.85	19.95	0.1	591	0.02%
2023/08/02	7.9	20.69	2	20.90	20.30	5.9	578	1.02%
2023/08/01	0.5	20.25	0	0.00	20.30	0.5	531	0.09%
2023/07/31	0.1	20.04	0.5	20.00	20.05	-0.3	528	-0.07%
2023/07/28	0.1	19.70	0	0.00	19.65	0.1	512	0.02%
2023/07/27	2.3	19.69	0	0.00	19.65	2.3	513	0.44%
2023/07/25	0.2	19.70	0.1	19.65	19.70	0.1	512	0.02%
2023/07/24	0.3	19.72	0	0.00	19.60	0.3	520	0.05%
2023/07/21	0.3	20.07	1	20.10	19.90	-0.7	520	-0.14%
2023/07/20	2	19.95	0	0.00	20.00	2	520	0.39%
2023/07/19	0.1	19.66	0	0.00	19.60	0.1	514	0.02%
2023/07/18	0.1	19.81	0	0.00	19.55	0.1	518	0.01%
2023/07/17	2.5	19.42	0.8	19.50	19.45	1.8	500	0.36%
2023/07/14	5	19.49	0	0.00	19.50	5	501	1.00%
2023/07/13	1.4	19.49	0	19.90	19.40	1.4	499	0.28%
2023/07/12	0.6	19.81	0	0.00	19.65	0.6	499	0.11%
2023/07/11	0.2	19.86	1	19.80	19.95	-0.8	495	-0.15%
2023/07/10	0.3	19.73	0	0.00	19.75	0.3	502	0.06%
2023/07/07	1.5	19.64	1	19.60	19.65	0.5	502	0.11%
2023/07/06	0.2	20.18	1	20.10	20.00	-0.8	486	-0.17%
2023/07/05	0.1	20.20	0	0.00	20.10	0.1	482	0.01%
2023/07/04	0.1	20.35	0	0.00	20.25	0.1	479	0.02%
2023/07/03	0.1	20.20	0	0.00	20.35	0.1	482	0.01%
2023/06/30	1.1	20.25	0	0.00	20.20	1.1	482	0.22%
2023/06/29	1.1	20.25	0.1	20.30	20.25	1.1	482	0.22%
2023/06/28	0.1	20.32	0	0.00	20.25	0.1	482	0.03%
2023/06/27	0.1	20.25	1	20.35	20.40	-0.9	486	-0.19%
2023/06/26	0.7	20.23	0.2	20.25	20.10	0.5	481	0.11%
2023/06/21	0	20.11	1.8	20.12	20.30	-1.7	489	-0.35%
2023/06/20	0.3	20.24	0.4	20.10	20.10	-0.1	492	-0.02%
2023/06/19	1.2	20.35	0	0.00	20.25	1.2	503	0.24%
2023/06/16	0	20.33	3	20.35	20.40	-3	512	-0.58%
2023/06/15	0.2	20.13	0	0.00	20.05	0.2	504	0.04%
2023/06/14	0.5	20.09	9	20.07	20.15	-8.5	510	-1.67%
2023/06/13	0.5	20.16	0	0.00	20.10	0.5	517	0.10%
2023/06/12	2.5	20.24	0.9	20.30	20.15	1.6	528	0.31%
2023/06/09	0	20.30	2	20.25	20.30	-2	533	-0.37%
2023/06/08	0.3	20.26	0	0.00	20.20	0.3	546	0.05%
2023/06/07	0.1	20.26	1	20.40	20.30	-0.9	562	-0.17%
2023/06/06	0.1	20.40	1.1	20.31	20.35	-1	573	-0.18%
2023/06/05	0	0.00	2	20.25	20.35	-2	584	-0.34%
2023/06/02	0.1	20.12	1.5	20.13	20.00	-1.4	581	-0.24%
2023/06/01	0.7	20.10	0	0.00	20.00	0.7	613	0.11%
2023/05/31	0.2	20.05	0	0.00	20.10	0.2	626	0.03%
2023/05/30	1	19.95	0	0.00	19.95	1	630	0.16%
2023/05/29	0.1	19.98	1	20.25	19.90	-0.9	640	-0.14%
2023/05/26	0.1	20.05	0	0.00	19.95	0.1	643	0.02%
2023/05/25	3.5	20.05	0	0.00	20.00	3.5	647	0.54%
2023/05/24	0.1	20.25	1.5	20.28	20.30	-1.5	652	-0.22%
2023/05/23	6.1	20.24	0.4	20.30	20.25	5.7	658	0.87%
2023/05/22	0.3	20.15	1	20.20	20.15	-0.7	672	-0.11%
2023/05/19	0.1	20.06	1.4	19.99	19.95	-1.3	678	-0.19%
2023/05/18	3.2	20.01	3	20.10	20.05	0.2	692	0.03%
2023/05/17	3	20.13	3	20.17	20.15	0	692	0.01%
2023/05/16	2	19.85	2	19.75	19.85	0	691	0.00%
2023/05/15	1.2	19.47	0.9	19.55	19.55	0.3	695	0.05%
2023/05/12	10.5	19.64	8	19.60	19.60	2.5	715	0.35%
2023/05/11	10.5	19.64	8	19.60	19.60	2.5	728	0.34%
2023/05/10	0.1	20.05	3.4	19.96	20.00	-3.3	730	-0.46%
2023/05/09	2.3	19.92	1.8	19.99	20.00	0.5	739	0.06%
2023/05/08	2.2	20.01	2	20.05	20.05	0.2	752	0.03%
2023/05/05	2.3	20.18	0	0.00	20.05	2.3	765	0.30%
2023/05/04	4.5	20.41	3.4	20.41	20.35	1.1	793	0.13%
2023/05/03	0.3	20.76	0.1	20.95	20.60	0.2	841	0.02%
2023/05/02	0.2	20.95	2	20.80	20.85	-1.8	863	-0.21%
2023/04/28	3	21.10	0	0.00	21.10	3	875	0.34%
2023/04/27	5.3	21.19	5	20.85	21.20	0.3	871	0.03%
2023/04/26	0.1	20.49	0	0.00	20.70	0.1	872	0.01%
2023/04/25	0.7	20.84	0	0.00	20.35	0.7	889	0.08%
2023/04/24	1.1	20.66	1	20.70	20.60	0.1	901	0.01%
2023/04/21	2	20.72	0	0.00	20.50	2	902	0.23%
2023/04/20	1.1	20.90	0	0.00	20.75	1.1	917	0.12%
2023/04/19	1	21.00	0	0.00	20.95	1	918	0.11%
2023/04/18	0	21.25	2	21.35	21.10	-2	914	-0.22%
2023/04/17	0	0.00	6.2	21.29	21.25	-6.2	919	-0.67%
2023/04/13	2	21.55	3	21.67	21.50	-1	922	-0.11%
2023/04/12	0	21.60	0.2	21.50	21.45	-0.2	943	-0.02%
2023/04/11	0	0.00	0.1	21.50	21.50	-0.1	944	-0.02%
2023/04/10	0	0.00	0	21.50	21.45	0	953	0.00%
2023/04/07	0.3	21.50	2	21.60	21.55	-1.7	961	-0.18%
2023/04/06	0	21.25	4	21.55	21.35	-4	974	-0.41%
2023/03/31	4	21.25	3	21.40	21.20	1	986	0.10%
2023/03/29	0	21.38	0	0.00	21.25	0	1,020	0.00%
2023/03/28	0.1	21.15	0	0.00	21.25	0.1	1,049	0.01%
2023/03/27	1	21.00	0	0.00	21.00	1	1,062	0.09%
2023/03/24	2	21.05	0.1	21.15	21.15	2	1,101	0.18%
2023/03/23	4.4	21.11	9	21.20	21.15	-4.6	1,182	-0.39%
2023/03/22	12.3	21.30	3	21.30	21.30	9.3	1,187	0.78%
2023/03/21	9.1	21.55	0	0.00	21.45	9.1	1,193	0.76%
2023/03/20	1	21.70	0	0.00	21.70	1	1,199	0.08%
2023/03/17	1	21.75	8	21.54	21.75	-7	1,258	-0.55%
2023/03/16	8	21.48	8	21.25	21.25	0	1,260	0.00%
2023/03/15	11.2	21.91	7.1	21.77	21.75	4.1	1,267	0.32%
2023/03/14	0	22.24	0	0.00	22.10	0	1,268	0.00%
2023/03/13	3	22.00	0	0.00	22.20	3	1,302	0.23%
2023/03/10	4	22.55	9	22.58	22.45	-5	1,319	-0.38%
2023/03/09	2	22.90	0	0.00	22.90	2	1,428	0.14%
2023/03/08	1.3	22.76	2.1	22.80	22.90	-0.8	1,625	-0.05%
2023/03/07	6.3	23.03	3	22.90	22.85	3.3	1,629	0.20%
2023/03/06	0	23.25	4	23.18	23.20	-4	1,626	-0.25%
2023/03/03	0.1	23.00	4	23.01	23.00	-4	1,603	-0.25%
2023/03/02	2	22.70	2	22.65	22.70	0	1,599	0.00%
2023/03/01	3	22.80	3	22.65	22.60	0	1,598	0.00%
2023/02/24	1	22.80	0	0.00	23.10	1	1,596	0.06%
2023/02/23	3	23.10	4	23.16	23.10	-1	1,590	-0.06%
2023/02/22	3.5	22.87	3	23.15	23.00	0.5	1,585	0.03%
2023/02/21	1.1	23.09	1	23.05	23.10	0.1	1,583	0.00%
2023/02/20	0.2	23.05	2.3	23.04	23.15	-2.1	1,592	-0.13%
2023/02/17	1	22.60	0	0.00	22.65	1	1,585	0.07%
2023/02/16	5.1	22.34	3	22.50	22.40	2.1	1,604	0.13%
2023/02/15	3	22.45	3	22.40	22.40	0	1,599	0.00%
2023/02/14	2	22.70	3	22.50	22.70	-1	1,600	-0.06%
2023/02/13	3	22.28	4.2	22.40	22.40	-1.2	1,596	-0.08%
2023/02/10	6.6	22.40	4	22.30	22.30	2.6	1,596	0.16%
2023/02/09	4	23.03	4	22.80	22.80	0	1,576	0.00%
2023/02/08	1.3	23.36	0	0.00	23.20	1.3	1,562	0.08%
2023/02/07	2	23.15	3	23.35	23.30	-1	1,552	-0.06%
2023/02/06	2	23.35	2	23.40	23.35	0	1,542	0.00%
2023/02/03	7	23.14	0	0.00	23.10	7	1,528	0.46%
2023/02/02	15	23.39	10.2	23.45	23.40	4.8	1,511	0.32%
2023/02/01	2.9	22.97	4	23.16	23.40	-1.1	1,475	-0.07%
2023/01/31	1.1	22.46	5	22.47	22.60	-3.9	1,426	-0.27%
2023/01/30	3	21.90	0	0.00	22.05	3	1,402	0.21%
2023/01/17	0.2	22.10	0	0.00	22.05	0.2	1,388	0.01%
2023/01/16	3	22.23	2	22.10	22.10	1	1,383	0.07%
2023/01/13	0	0.00	8	22.55	22.50	-8	1,374	-0.58%
2023/01/12	4.1	22.45	4	22.53	22.50	0.1	1,368	0.01%
2023/01/11	1	22.25	0	0.00	22.30	1	1,352	0.07%
2023/01/09	0	0.00	0.7	22.07	22.10	-0.7	1,330	-0.05%
2023/01/06	3	22.20	3	22.10	22.05	0	1,324	0.00%
2023/01/05	5	22.18	5.3	22.25	22.10	-0.3	1,328	-0.02%
2023/01/04	0	0.00	0.3	22.30	22.10	-0.3	1,321	-0.02%
2023/01/03	6	22.15	0.1	22.25	22.20	5.9	1,322	0.45%
2022/12/30	0.5	22.35	7	22.26	22.40	-6.5	1,318	-0.49%
2022/12/29	5	21.68	5	21.74	21.95	0	1,288	0.00%
2022/12/27	2	22.15	0	0.00	22.20	2	1,275	0.16%
2022/12/26	3	22.25	0.1	22.20	22.25	2.9	1,268	0.23%
2022/12/23	3.1	22.15	1	22.20	22.20	2.1	1,262	0.16%
2022/12/22	9	22.13	6	21.78	22.30	3	1,263	0.24%
2022/12/20	2	21.33	5	21.68	21.05	-3	1,242	-0.24%
2022/12/19	0	0.00	10	22.10	22.10	-10	1,225	-0.82%
2022/12/16	11	22.09	7	22.31	21.90	4	1,206	0.33%
2022/12/15	15.1	22.98	14.2	23.01	22.90	0.8	1,168	0.07%
2022/12/14	5	21.91	2.3	21.93	22.10	2.7	1,082	0.25%
2022/12/13	6.5	21.89	2	22.10	22.00	4.5	1,072	0.42%
2022/12/12	2	21.55	0	0.00	21.50	2	1,057	0.19%
2022/12/09	3	22.10	9.2	22.15	22.05	-6.2	1,040	-0.59%
2022/12/08	5	20.93	0	0.00	20.85	5	979	0.51%
2022/12/07	1.8	21.35	1	21.35	21.45	0.8	973	0.08%
2022/12/06	6	21.98	0	0.00	21.75	6	959	0.62%
2022/12/05	3	22.57	12	22.53	22.35	-9	950	-0.94%
2022/12/02	0	22.20	4	22.03	22.25	-4	919	-0.43%
2022/12/01	5	22.03	9	21.96	22.25	-4	891	-0.45%
2022/11/30	30	22.04	16.1	21.48	22.25	14	766	1.82%
2022/11/29	3	20.30	3	20.30	20.25	0	560	0.00%
2022/11/25	2.4	20.14	4	20.08	19.95	-1.6	543	-0.29%
2022/11/24	4	19.75	0	0.00	19.75	4	533	0.75%
2022/11/23	2	19.78	0	0.00	19.80	2	525	0.38%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/21	0	20.05	0	0.00	20.00	0	516	0.00%
2022/11/17	2.1	20.25	2.1	20.35	20.30	-0.1	525	-0.01%
2022/11/15	0	0.00	3	20.80	20.80	-3	505	-0.59%
2022/11/14	0	0.00	12	20.25	20.80	-12	498	-2.41%
2022/11/11	1	20.30	0	0.00	20.10	1	475	0.21%
2022/11/10	1	20.20	0	0.00	20.20	1	467	0.21%
2022/11/09	1	20.55	3	20.60	20.45	-2	471	-0.42%
2022/11/08	0	0.00	1.1	20.45	20.40	-1.1	477	-0.22%
2022/11/03	0	19.85	0	0.00	19.80	0	497	0.01%
2022/11/02	0	0.00	1.4	20.10	20.05	-1.4	503	-0.28%
2022/11/01	0	0.00	0	19.90	20.05	0	511	0.00%
2022/10/27	3.2	20.35	3.1	20.49	20.35	0.1	552	0.01%
2022/10/26	0	0.00	5	20.24	20.10	-5	557	-0.90%
2022/10/25	0	0.00	2.6	20.02	20.00	-2.6	567	-0.45%
2022/10/21	0	20.05	0	0.00	20.00	0	601	0.00%
2022/10/20	8.1	19.36	5	19.43	20.75	3.1	623	0.49%
2022/10/18	1	19.25	0.5	19.35	19.50	0.5	621	0.09%
2022/10/17	1	18.75	1	18.75	19.10	0	625	0.00%
2022/10/14	1	19.25	8	19.21	19.25	-7	629	-1.11%
2022/10/13	4.3	19.78	4	19.00	18.80	0.3	631	0.05%
2022/10/12	0.2	20.00	1	19.90	20.00	-0.8	627	-0.13%
2022/10/11	0	20.19	0	0.00	20.10	0	629	0.00%
2022/10/06	2	21.05	5	21.15	21.05	-3	623	-0.48%
2022/10/05	0	21.50	0	0.00	21.30	0	632	0.00%
2022/10/03	4	21.50	0	0.00	21.25	4	636	0.63%
2022/09/30	4	20.76	3	21.60	21.55	1	638	0.16%
2022/09/29	6	20.63	15	21.20	21.20	-9	630	-1.43%
2022/09/28	8.1	20.12	3	20.20	20.35	5.1	617	0.83%
2022/09/27	4	20.25	5	20.46	20.65	-1	606	-0.16%
2022/09/26	8.1	20.61	0	0.00	20.45	8.1	604	1.34%
2022/09/23	0.1	21.40	0	0.00	21.45	0.1	605	0.02%
2022/09/22	0	0.00	3	21.37	21.50	-3	615	-0.49%
2022/09/21	1	21.76	4	21.75	21.75	-3	610	-0.48%
2022/09/20	0	0.00	2	22.00	22.00	-2	606	-0.33%
2022/09/19	2.1	22.00	0	0.00	22.10	2.1	608	0.35%
2022/09/16	1.1	22.22	0	0.00	22.10	1.1	610	0.18%
2022/09/15	0	22.36	1	22.25	22.25	-1	614	-0.16%
2022/09/14	0	22.34	0.6	22.42	22.20	-0.5	614	-0.09%
2022/09/13	0	22.65	0	0.00	22.55	0	612	0.00%
2022/09/12	0.1	22.55	0.1	22.49	22.65	0	614	0.00%
2022/09/08	0	0.00	3	22.05	22.15	-3	610	-0.49%
2022/09/07	0	21.80	1	21.85	21.90	-1	604	-0.16%
2022/09/06	0.5	22.00	0.4	21.93	21.80	0.1	601	0.02%
2022/09/05	0.1	22.05	0	0.00	21.95	0.1	604	0.01%
2022/09/02	2.3	22.12	1.2	22.30	22.10	1.1	604	0.19%
2022/09/01	5.7	22.26	1.2	22.22	22.20	4.6	605	0.75%
2022/08/31	2.1	22.65	1	22.60	22.60	1.1	603	0.18%
2022/08/30	0.1	22.50	0	0.00	22.45	0.1	602	0.01%
2022/08/29	0.9	22.45	0	0.00	22.30	0.9	602	0.14%
2022/08/26	0	23.00	0	0.00	22.95	0	598	0.00%
2022/08/25	2	22.95	0	0.00	22.90	2	600	0.33%
2022/08/24	2	23.10	2	23.55	23.05	0	599	0.00%
2022/08/22	0	22.95	1	22.75	22.75	-1	587	-0.17%
2022/08/19	2	22.75	0	0.00	22.90	2	589	0.34%
2022/08/18	1	22.85	0	23.00	22.85	1	587	0.17%
2022/08/17	0	23.20	1.5	23.20	23.15	-1.5	585	-0.25%
2022/08/16	0.2	23.13	0	0.00	23.00	0.2	586	0.04%
2022/08/15	2.7	22.69	0	0.00	22.80	2.7	583	0.45%
2022/08/12	3	22.83	0	22.85	22.85	3	576	0.52%
2022/08/11	0.2	23.03	0	23.00	23.10	0.2	574	0.03%
2022/08/10	1.1	22.26	2	22.58	22.70	-0.9	567	-0.17%
2022/08/09	0.2	22.05	2.1	21.86	22.25	-1.9	570	-0.33%
2022/08/08	0.1	21.80	0	0.00	21.80	0.1	570	0.01%
2022/08/05	0	22.02	0	0.00	22.05	0	582	0.00%
2022/08/04	6.2	21.90	0	22.05	21.85	6.1	596	1.03%
2022/08/03	3.1	22.74	0	0.00	22.80	3.1	581	0.54%
2022/08/02	3.1	23.30	3	23.13	23.15	0.1	593	0.02%
2022/08/01	4.1	23.88	1	24.00	23.80	3.1	611	0.50%
2022/07/29	9.1	24.04	0	0.00	24.05	9.1	615	1.48%
2022/07/28	6	24.16	3	24.35	24.15	3	605	0.50%
2022/07/27	5	27.98	0	0.00	27.95	5	581	0.86%
2022/07/26	3	28.28	0	0.00	28.20	3	556	0.54%
2022/07/25	0.1	28.45	0	0.00	28.35	0.1	551	0.02%
2022/07/22	0.1	28.10	0	0.00	28.05	0.1	553	0.02%
2022/07/21	0	0.00	0.1	28.20	28.05	-0.1	566	-0.02%
2022/07/18	0.1	27.69	0.1	27.40	27.65	0	570	0.00%
2022/07/15	0	27.12	3	27.00	27.00	-3	572	-0.52%
2022/07/14	2	27.00	1	27.30	27.00	1	572	0.18%
2022/07/13	2	27.13	5	26.87	27.20	-3	574	-0.53%
2022/07/12	3.9	25.94	0	0.00	25.70	3.9	572	0.69%
2022/07/11	0	0.00	0.1	29.60	26.80	-0.1	569	-0.02%
2022/07/07	3	26.27	6	26.38	26.50	-3	577	-0.52%
2022/07/06	3	26.60	0	0.00	26.30	3	582	0.52%
2022/07/05	0	0.00	3	27.10	27.20	-3	590	-0.51%
2022/07/04	3	26.45	3	26.85	26.50	0	594	0.00%
2022/07/01	18	26.79	6	26.75	26.45	12	599	2.00%
2022/06/30	10	27.93	2	27.75	27.80	8	589	1.36%
2022/06/29	5	28.87	0	0.00	28.80	5	582	0.86%
2022/06/28	2	29.20	2	29.35	29.25	0	584	0.00%
2022/06/27	1	29.60	2	29.58	29.60	-1	591	-0.17%
2022/06/24	0	0.00	1	28.95	28.90	-1	594	-0.17%
2022/06/23	0	28.30	0	0.00	28.30	0	596	0.00%
2022/06/22	2	28.65	0	0.00	28.45	2	604	0.33%
2022/06/21	0.1	28.90	2	29.00	29.00	-1.9	608	-0.31%
2022/06/20	2.1	28.72	0.2	28.60	28.20	2	612	0.33%
2022/06/17	1	29.21	0	0.00	29.45	1	612	0.17%
2022/06/16	2.1	29.64	0	0.00	29.50	2.1	622	0.34%
2022/06/15	0	30.00	1	29.80	29.80	-1	623	-0.16%
2022/06/13	0	29.64	0	0.00	29.45	0	647	0.00%
2022/06/09	0	30.20	0	0.00	30.10	0	695	0.00%
2022/06/08	0	0.00	1	30.25	30.10	-1	713	-0.14%
2022/06/07	0.1	30.00	0	0.00	29.95	0.1	723	0.01%
2022/06/06	1	29.75	0	0.00	29.85	1	737	0.14%
2022/06/02	2	29.59	0	0.00	29.55	2	763	0.26%
2022/05/30	0	0.00	0	29.15	29.30	0	829	0.00%
2022/05/25	0	28.45	0	0.00	28.55	0	872	0.00%
2022/05/24	0	28.50	0	0.00	28.40	0	886	0.00%
2022/05/20	0	28.65	0	0.00	28.65	0	893	0.00%
2022/05/17	1.1	28.69	0	0.00	28.60	1.1	903	0.12%
2022/05/16	0	0.00	5.1	27.80	27.85	-5.1	898	-0.56%
2022/05/13	0	0.00	2.2	27.18	27.25	-2.2	894	-0.25%
2022/05/12	4.1	27.39	3	27.20	26.60	1.1	890	0.12%
2022/05/11	0.1	28.27	0.2	28.20	28.00	-0.1	871	-0.01%
2022/05/10	3.1	27.97	0.2	28.30	28.70	3	872	0.34%
2022/05/09	12	29.35	0	30.15	28.70	12	858	1.39%
2022/05/06	3	29.98	0.3	30.09	30.15	2.7	841	0.33%
2022/05/03	0.1	30.85	0	0.00	30.90	0.1	853	0.01%
2022/04/28	0	30.35	0	0.00	30.90	0	869	0.00%
2022/04/27	3.4	30.30	0	0.00	30.30	3.4	863	0.40%
2022/04/26	3	31.38	0	34.65	31.40	3	853	0.35%
2022/04/25	7.3	31.65	1	31.85	31.50	6.3	853	0.74%
2022/04/22	3	32.22	1	32.25	32.45	2	847	0.24%
2022/04/21	0	0.00	1	32.35	32.35	-1	853	-0.12%
2022/04/20	0.1	32.15	1	32.10	32.15	-0.9	855	-0.11%
2022/04/19	0.5	32.18	0	0.00	32.15	0.5	862	0.05%
2022/04/18	7	31.88	2	31.75	31.85	5	869	0.57%
2022/04/15	4	32.24	0	0.00	32.25	4	876	0.46%
2022/04/13	1	32.35	0	0.00	32.60	1	931	0.11%
2022/04/12	3.1	32.36	0	0.00	32.35	3.1	929	0.33%
2022/04/11	4	32.99	0	0.00	33.00	4	927	0.43%
2022/04/08	0.3	33.48	0	0.00	33.70	0.3	922	0.03%
2022/04/07	3	33.40	0	0.00	33.30	3	928	0.32%
2022/04/06	3	33.52	0	0.00	33.55	3	948	0.32%
2022/04/01	6.1	33.63	2	33.53	33.75	4.1	948	0.43%
2022/03/31	5	34.10	0.4	34.05	33.90	4.6	947	0.49%
2022/03/30	0	0.00	16	34.02	34.05	-16	951	-1.68%
2022/03/29	2.4	33.86	0	0.00	33.85	2.4	950	0.25%
2022/03/28	4	34.06	0	0.00	34.10	4	954	0.42%
2022/03/25	0.2	34.20	0	0.00	34.30	0.2	952	0.02%
2022/03/24	1.2	34.20	2	34.20	34.25	-0.8	944	-0.08%
2022/03/23	11.8	34.16	4	34.20	34.15	7.8	944	0.82%
2022/03/22	0.2	34.10	6	34.24	34.25	-5.8	948	-0.61%
2022/03/21	2	34.13	18	33.93	34.15	-16	947	-1.69%
2022/03/18	2	33.83	1	33.85	33.85	1	952	0.10%
2022/03/17	1.1	33.70	0	0.00	33.70	1.1	956	0.11%
2022/03/16	3.2	33.50	2.3	33.55	33.50	0.9	957	0.09%
2022/03/15	2.2	34.00	0.2	34.00	33.95	2	944	0.21%
2022/03/14	8	34.35	2.4	34.25	34.40	5.6	936	0.60%
2022/03/11	0	33.30	0.3	33.30	33.45	-0.3	915	-0.03%
2022/03/10	0	0.00	2	32.53	32.65	-2	901	-0.22%
2022/03/09	2.3	31.89	2.1	31.71	32.00	0.2	895	0.02%
2022/03/08	14	32.13	28	32.12	31.70	-14	897	-1.56%
2022/03/07	8	33.08	0.3	33.10	33.05	7.7	882	0.87%
2022/03/04	1.1	34.05	2	33.95	33.95	-0.9	878	-0.10%
2022/03/03	3	34.40	5	34.50	34.50	-2	889	-0.22%
2022/03/02	7	33.80	0	0.00	34.05	7	884	0.79%
2022/03/01	2	33.43	3	33.45	33.45	-1	882	-0.11%
2022/02/25	0.4	32.85	10	33.00	32.75	-9.6	905	-1.06%
2022/02/24	2	33.25	0	0.00	32.90	2	917	0.22%
2022/02/18	0	0.00	2	33.95	33.95	-2	939	-0.21%
2022/02/17	0.1	34.13	0	34.20	34.10	0.1	954	0.01%
2022/02/16	0	0.00	1.2	33.84	33.95	-1.2	974	-0.12%
2022/02/15	2	33.78	1	33.80	33.70	1	990	0.10%
2022/02/11	0	0.00	3	34.15	34.10	-3	1,028	-0.29%
2022/02/10	3	34.15	15	34.14	34.20	-12	1,047	-1.15%
2022/02/09	14	33.90	0	0.00	34.10	14	1,063	1.32%
2022/02/08	0.4	33.93	0	34.00	33.95	0.4	1,091	0.04%
2022/01/26	1	32.85	0	0.00	32.95	1	1,144	0.09%
2022/01/25	1	32.85	0	0.00	32.85	1	1,168	0.09%
2022/01/24	1	33.34	0	0.00	33.25	1	1,182	0.09%
2022/01/21	0	33.40	0	0.00	33.30	0	1,197	0.00%
2022/01/20	0	0.00	2	33.55	33.55	-2	1,216	-0.16%
2022/01/19	1	33.50	0	0.00	33.55	1	1,232	0.08%
2022/01/18	1.1	33.43	1	33.60	33.50	0.1	1,240	0.01%
2022/01/17	2	33.53	1	33.55	33.55	1	1,246	0.08%
2022/01/13	10.2	34.10	0.1	34.05	34.10	10.1	1,296	0.78%
2022/01/12	0	0.00	5.2	33.81	33.90	-5.2	1,311	-0.40%
2022/01/10	2.8	34.13	5.1	34.30	34.10	-2.3	1,341	-0.17%
2022/01/07	7	35.06	2	34.68	34.55	5	1,346	0.37%
2022/01/05	1	34.10	0	0.00	34.10	1	1,355	0.07%
2022/01/04	0	0.00	5	34.15	34.20	-5	1,398	-0.36%
2022/01/03	0	0.00	2	34.60	34.30	-2	1,425	-0.14%
2021/12/30	0	34.45	5	34.49	34.55	-5	1,447	-0.34%
2021/12/29	5	34.25	5.7	34.40	34.60	-0.7	1,469	-0.05%
2021/12/28	0	0.00	15.3	33.81	33.85	-15.3	1,495	-1.02%
2021/12/27	1.2	33.86	2	33.85	33.85	-0.8	1,564	-0.05%
2021/12/24	0.1	33.95	2	34.20	33.95	-2	1,638	-0.12%
2021/12/23	2	34.00	1	33.90	33.90	1	1,682	0.06%
2021/12/22	13.1	33.99	0	0.00	33.90	13.1	1,853	0.70%
2021/12/21	0	0.00	1	33.60	33.65	-1	1,929	-0.05%
2021/12/16	2	33.35	0	0.00	33.35	2	2,203	0.09%
2021/12/15	2.1	33.41	0.1	33.55	33.35	2	2,231	0.09%
2021/12/14	1.1	33.74	2	33.63	33.50	-0.9	2,280	-0.04%
2021/12/13	1	33.90	0	0.00	33.85	1	2,479	0.04%
2021/12/10	4	33.89	3.3	33.87	33.90	0.7	2,519	0.03%
2021/12/09	6	34.18	0.1	34.20	34.10	5.9	2,523	0.23%
2021/12/08	0	0.00	4.1	34.28	34.25	-4.1	2,541	-0.16%
2021/12/06	4	33.79	5	33.95	33.80	-1	2,564	-0.04%
2021/12/03	0	0.00	3.1	33.92	33.85	-3.1	2,592	-0.12%
2021/12/02	8.6	33.81	2.3	33.57	33.65	6.3	2,615	0.24%
2021/12/01	2.1	33.73	11	33.84	33.90	-8.9	2,696	-0.33%
2021/11/30	1	33.95	10	33.90	33.95	-9	2,727	-0.33%
2021/11/29	7	33.61	0.1	33.50	34.00	7	2,861	0.24%
2021/11/26	8	34.58	5	34.80	34.65	3	3,003	0.10%
2021/11/25	2.1	35.65	6.1	35.66	35.55	-4.1	3,121	-0.13%
2021/11/24	3.2	35.49	3	35.57	35.50	0.2	3,155	0.01%
2021/11/23	1	35.40	3.1	35.33	35.10	-2.1	3,188	-0.07%
2021/11/22	10	35.00	3.2	34.93	35.05	6.8	3,245	0.21%
2021/11/19	7	34.73	0.4	34.85	34.70	6.6	3,272	0.20%
2021/11/18	1.1	34.50	0	0.00	34.70	1.1	3,316	0.03%
2021/11/17	4	34.39	1.6	34.39	34.45	2.4	3,341	0.07%
2021/11/16	0.1	34.70	6	34.57	34.50	-6	3,357	-0.18%
2021/11/15	3	34.78	3.1	34.80	34.75	-0.1	3,372	0.00%
2021/11/12	1.1	35.25	0	35.25	35.15	1.1	3,394	0.03%
2021/11/11	3.8	35.39	10	35.25	35.20	-6.2	3,414	-0.18%
2021/11/10	2.5	35.72	17	35.49	35.35	-14.6	3,457	-0.42%
2021/11/09	6	34.95	0.2	35.00	35.00	5.8	3,449	0.17%
2021/11/08	12	35.26	9.2	35.22	35.15	2.8	3,452	0.08%
2021/11/05	5	35.01	3	35.08	35.20	2	3,478	0.06%
2021/11/04	14	35.39	0	0.00	35.30	14	3,491	0.40%
2021/11/03	4	35.44	2	35.53	35.70	2	3,536	0.06%
2021/11/02	4.1	35.01	1.9	35.12	34.85	2.2	3,627	0.06%
2021/11/01	0	34.70	3	34.82	34.60	-3	3,697	-0.08%
2021/10/29	4	34.53	0	0.00	34.60	4	3,703	0.11%
2021/10/28	1.8	34.88	2.7	34.81	34.80	-0.9	3,703	-0.03%
2021/10/27	0	35.10	1	35.15	35.15	-1	3,710	-0.03%
2021/10/26	3	35.30	11.7	35.27	35.15	-8.7	3,721	-0.23%
2021/10/25	1.1	35.57	0.1	35.30	35.45	1	3,728	0.03%
2021/10/22	0	0.00	1	35.40	35.35	-1	3,761	-0.03%
2021/10/21	4.5	35.53	0	35.70	36.25	4.5	3,779	0.12%
2021/10/20	3	36.03	0.8	35.85	35.70	2.2	3,770	0.06%
2021/10/19	0.3	36.08	0	0.00	36.25	0.3	3,804	0.01%
2021/10/18	0.3	36.10	12	36.21	36.20	-11.7	3,832	-0.31%
2021/10/15	1.1	35.30	7.7	35.63	35.50	-6.6	3,873	-0.17%
2021/10/14	0	35.10	1	35.85	35.10	-1	3,920	-0.02%
2021/10/13	2	36.08	1.3	36.75	35.85	0.7	3,930	0.02%
2021/10/12	10	36.40	2.9	36.46	36.45	7.1	3,952	0.18%
2021/10/08	0.2	36.50	20.1	36.38	36.35	-19.9	3,984	-0.50%
2021/10/07	1.1	36.43	14.8	36.57	36.70	-13.7	4,052	-0.34%
2021/10/06	2	36.10	3	36.57	36.10	-1	4,134	-0.02%
2021/10/05	5.3	35.28	53	35.63	36.10	-47.7	4,150	-1.15%
2021/10/04	8.1	35.96	4	36.31	35.60	4.1	4,155	0.10%
2021/10/01	15.2	37.91	11	38.24	37.30	4.2	4,171	0.10%
2021/09/30	2.2	39.54	10.1	39.30	39.30	-7.8	4,319	-0.18%
2021/09/29	23.3	39.97	8.5	40.74	39.05	14.8	4,443	0.33%
2021/09/28	13.1	40.01	16	40.14	40.25	-2.9	4,589	-0.06%
2021/09/27	38.5	40.36	27	40.02	40.05	11.5	6,262	0.18%
2021/09/24	4.3	38.78	5	38.94	38.70	-0.7	6,789	-0.01%
2021/09/23	7	38.62	8.2	37.91	38.40	-1.2	6,843	-0.02%
2021/09/22	2.4	37.45	1.2	37.29	37.20	1.2	6,992	0.02%
2021/09/17	3.2	38.22	0.2	38.30	38.30	3	7,159	0.04%
2021/09/16	38.2	38.43	44	38.38	38.55	-5.9	7,213	-0.08%
2021/09/15	25.7	38.17	42.1	37.91	37.55	-16.4	7,101	-0.23%
2021/09/14	0	0.00	7	37.30	37.25	-7	7,219	-0.10%
2021/09/13	2.1	37.16	3	37.45	37.35	-0.9	7,382	-0.01%
2021/09/10	0	0.00	4	36.84	37.30	-4	7,414	-0.05%
2021/09/09	1.7	36.30	4	36.18	36.10	-2.4	7,455	-0.03%
2021/09/08	8	36.33	2.5	36.60	35.90	5.5	7,484	0.07%
2021/09/07	4	36.55	0	0.00	36.70	4	7,630	0.05%
2021/09/06	26.7	36.77	9	36.55	36.50	17.7	7,650	0.23%
2021/09/03	7	38.45	26.3	38.53	38.20	-19.3	7,590	-0.25%
2021/09/02	56.2	38.61	2	38.33	38.25	54.2	7,636	0.71%
2021/09/01	44.5	44.90	23	44.74	44.95	21.5	7,560	0.28%
2021/08/31	55.5	45.00	38.3	44.68	45.30	17.2	7,477	0.23%
2021/08/30	7.9	44.57	11.5	44.70	44.45	-3.6	7,440	-0.05%
2021/08/27	3.7	44.44	8	44.49	44.50	-4.3	7,490	-0.06%
2021/08/26	3	43.83	2	43.90	44.10	1	7,635	0.01%
2021/08/25	1.2	43.27	0	43.55	43.25	1.2	7,977	0.01%
2021/08/24	2.1	42.65	2	42.85	42.95	0.1	8,005	0.00%
2021/08/23	0	0.00	2	42.10	42.40	-2	8,107	-0.02%
2021/08/20	2	41.00	0	0.00	40.40	2	8,158	0.02%
2021/08/19	1.2	41.06	3	41.48	40.80	-1.8	8,214	-0.02%
2021/08/18	0	40.60	16	40.24	41.80	-16	8,301	-0.19%
2021/08/17	8.1	41.11	1	40.85	40.80	7.1	8,566	0.08%
2021/08/16	5.3	41.79	9	42.13	41.55	-3.7	8,631	-0.04%
2021/08/13	5.2	43.40	0	0.00	42.95	5.2	8,753	0.06%
2021/08/12	1	43.15	1	43.60	43.75	0	8,848	0.00%
2021/08/11	2	43.05	4.3	43.10	42.95	-2.3	8,954	-0.03%
2021/08/10	2.6	43.60	5	43.56	43.60	-2.4	9,086	-0.03%
2021/08/09	1.3	44.70	6.1	44.99	44.55	-4.8	9,176	-0.05%
2021/08/06	3	45.15	19	45.28	45.50	-16	9,222	-0.17%
2021/08/05	9	44.49	6	44.12	44.45	3	9,236	0.03%
2021/08/04	3	43.40	4	43.49	43.60	-1	9,358	-0.01%
2021/08/03	5	43.14	1	43.25	43.25	4	9,481	0.04%
2021/08/02	2	43.20	7	43.47	43.55	-5	9,557	-0.05%
2021/07/30	6	43.39	1	43.25	43.20	5	9,841	0.05%
2021/07/29	2	43.13	2	43.25	43.45	0	10,061	0.00%
2021/07/28	4	43.20	7	43.16	43.10	-3	10,160	-0.03%
2021/07/27	3	43.62	2	43.93	43.55	1	10,340	0.01%
2021/07/26	8	44.08	10	44.20	44.00	-2	10,512	-0.02%
2021/07/23	1	44.30	20	44.28	44.25	-19	10,673	-0.18%
2021/07/22	14	43.21	13	43.36	43.25	1	10,715	0.01%
2021/07/21	20	43.49	8	43.71	43.25	12	10,798	0.11%
2021/07/20	10	44.27	6	44.34	44.20	4	10,879	0.04%
2021/07/19	5.1	44.77	4	44.73	45.20	1.1	11,104	0.01%
2021/07/16	10	44.94	9	44.91	44.85	1	11,507	0.01%
2021/07/15	10	45.18	10	44.72	45.25	0	11,722	0.00%
2021/07/14	19	43.93	15	44.40	43.90	4	12,111	0.03%
2021/07/13	13	44.36	34	44.42	44.30	-21	12,726	-0.17%
2021/07/12	1	44.75	13	44.83	44.80	-12	13,355	-0.09%
2021/07/09	6	44.73	4	44.68	44.65	2	13,671	0.01%
2021/07/08	7	45.01	18.1	45.11	45.10	-11.1	13,983	-0.08%
2021/07/07	61.1	44.86	39	45.08	45.05	22.1	14,448	0.15%
2021/07/06	25	45.72	17.3	45.85	45.95	7.7	14,783	0.05%
2021/07/05	64.4	46.32	32.1	45.99	46.05	32.4	14,956	0.22%
2021/07/02	247.1	49.67	215.8	49.99	45.80	31.3	14,776	0.21%	大買/大賣/
2021/07/01	84.9	46.46	87.9	46.99	47.95	-3	13,110	-0.02%
2021/06/30	10.2	43.32	26.1	43.25	43.60	-15.9	12,576	-0.13%
2021/06/29	16.5	43.62	7.2	43.25	43.30	9.3	12,590	0.07%
2021/06/28	20.1	43.31	56	43.33	44.00	-35.9	12,482	-0.29%
2021/06/25	13	42.42	7.1	42.44	42.45	5.9	12,394	0.05%
2021/06/24	1	42.20	22	42.00	42.30	-21	12,493	-0.17%
2021/06/23	25	41.13	3	41.63	41.00	22	12,553	0.18%
2021/06/22	24	41.63	7	42.47	41.30	17	12,765	0.13%
2021/06/21	23	41.41	3	41.38	41.30	20	12,706	0.16%
2021/06/18	11	42.23	10	42.30	42.10	1	12,841	0.01%
2021/06/17	5.1	42.61	1	42.85	42.85	4.1	12,901	0.03%
2021/06/16	35	43.07	20	42.91	42.70	15	12,972	0.12%
2021/06/15	5	42.00	22	42.03	42.00	-17	12,942	-0.13%
2021/06/11	7	42.15	7	42.09	42.25	0	13,107	0.00%
2021/06/10	16.1	41.72	42.4	41.81	42.15	-26.3	13,591	-0.19%
2021/06/09	17	42.99	60	42.87	42.45	-43	13,920	-0.31%
2021/06/08	43.1	42.92	1	42.85	42.90	42.1	14,453	0.29%
2021/06/07	11	43.29	3	43.13	43.50	8	15,409	0.05%
2021/06/04	13.3	43.86	2	43.93	43.75	11.3	16,332	0.07%
2021/06/03	15.4	43.61	82	43.90	44.25	-66.6	18,370	-0.36%
2021/06/02	100.6	43.23	19.2	44.26	42.95	81.4	19,276	0.42%
2021/06/01	5	41.16	0	0.00	41.65	5	19,330	0.03%
2021/05/31	11	41.93	23.1	41.62	41.35	-12.1	19,651	-0.06%
2021/05/28	13.1	40.88	4	40.75	40.85	9.1	19,608	0.05%
2021/05/27	4	40.13	82	40.31	40.20	-78	19,635	-0.40%
2021/05/26	71	40.11	43	39.87	40.25	28	19,689	0.14%
2021/05/25	55	41.06	52	40.87	41.05	3	19,722	0.02%
2021/05/24	64	39.54	3	38.93	39.00	61	19,639	0.31%
2021/05/21	66	37.74	17	37.93	39.00	49	19,825	0.25%
2021/05/20	11.4	37.00	10	37.11	36.30	1.4	19,784	0.01%
2021/05/19	9	37.01	4	37.35	37.55	5	19,784	0.03%
2021/05/18	11	37.03	11	36.03	37.20	0	20,055	0.00%
2021/05/17	19.3	35.29	14	36.15	34.75	5.3	20,042	0.03%
2021/05/14	17	39.12	6	38.51	38.50	11	19,952	0.06%
2021/05/13	23.1	37.83	14	37.68	38.65	9.1	19,892	0.05%
2021/05/12	16.6	40.09	19	38.83	39.55	-2.4	19,811	-0.01%
2021/05/11	22.2	42.69	9	43.14	41.95	13.2	19,654	0.07%
2021/05/10	10	43.68	16	43.95	44.10	-6	19,588	-0.03%
2021/05/07	37.2	42.44	17.1	42.78	43.50	20.1	19,564	0.10%
2021/05/06	16	45.66	15.3	45.29	44.75	0.7	19,289	0.00%
2021/05/05	17	45.56	14	45.60	45.05	3	19,100	0.02%
2021/05/04	26	45.38	45.1	45.14	44.50	-19.1	19,092	-0.10%
2021/05/03	48.7	49.17	49.1	48.35	47.95	-0.4	19,034	0.00%
2021/04/29	19	48.75	26.1	48.69	49.20	-7.1	19,030	-0.04%
2021/04/28	9	48.12	10.1	48.15	47.95	-1.1	18,963	-0.01%
2021/04/27	10.4	48.01	25	48.27	48.50	-14.6	19,063	-0.08%
2021/04/26	6	47.27	27	48.04	48.40	-21	19,066	-0.11%
2021/04/23	60	47.43	61	47.35	47.15	-1	19,083	-0.01%
2021/04/22	57	50.72	54.3	50.78	48.80	2.7	19,032	0.01%
2021/04/21	37.1	49.04	47.4	49.22	49.90	-10.3	18,678	-0.06%
2021/04/20	95.2	49.75	61.1	50.12	49.65	34.1	18,570	0.18%
2021/04/19	111.2	53.26	78.4	52.96	52.40	32.9	18,325	0.18%	大買/
2021/04/16	124.9	48.18	140.7	48.59	50.00	-15.8	17,763	-0.09%	大買/大賣/
2021/04/15	39.2	46.53	46.3	46.86	46.10	-7.1	17,245	-0.04%
2021/04/14	35.3	45.64	82.2	45.35	45.05	-47	17,195	-0.27%
2021/04/13	135.1	48.15	90.2	47.36	46.30	45	17,161	0.26%	大買/
2021/04/12	112.3	46.97	133.4	47.42	48.60	-21.2	16,923	-0.13%	大買/大賣/
2021/04/09	81.1	44.23	17.1	44.09	44.20	64.1	16,703	0.38%
2021/04/08	13.7	43.24	15	43.23	43.35	-1.3	16,842	-0.01%
2021/04/07	21	43.13	5	42.83	42.95	16	17,517	0.09%
2021/04/06	18.3	42.82	18	42.83	43.15	0.3	17,898	0.00%
2021/04/01	9	42.72	5	42.69	42.70	4	18,187	0.02%
2021/03/31	8	43.22	15	43.29	43.15	-7	18,518	-0.04%
2021/03/30	7	43.23	8.1	43.26	43.05	-1.1	18,956	-0.01%
2021/03/29	76.6	43.20	48	43.01	42.85	28.5	20,121	0.14%
2021/03/26	8	42.50	24	42.56	42.80	-16	20,874	-0.08%
2021/03/25	272.2	42.66	268	42.22	42.00	4.2	21,007	0.02%	大買/大賣/
2021/03/24	26	42.31	3	42.32	42.35	23	20,771	0.11%
2021/03/23	39	42.36	15	42.28	42.45	24	20,744	0.12%
2021/03/22	3.2	41.81	9	42.17	41.95	-5.8	20,681	-0.03%
2021/03/19	4.2	41.82	14	41.89	41.75	-9.8	20,710	-0.05%
2021/03/18	16.2	41.96	14	42.08	42.45	2.2	20,759	0.01%
2021/03/17	34	41.79	174.3	41.62	42.20	-140.3	20,780	-0.68%	大賣/鉅額交易
2021/03/16	75.3	42.13	51.1	41.95	41.50	24.3	21,092	0.12%
2021/03/15	150.5	44.17	45	43.90	43.55	105.5	20,709	0.51%	大買/鉅額交易
2021/03/12	54	43.28	149.4	43.63	44.05	-95.3	20,462	-0.47%	大賣/
2021/03/11	322	43.02	193.3	42.70	42.80	128.7	20,261	0.64%	大買/大賣/鉅額交易
2021/03/10	168.3	41.27	163	41.18	42.80	5.3	19,780	0.03%	大買/大賣/
2021/03/09	812.2	40.03	847	40.20	40.05	-34.8	18,868	-0.18%	大買/大賣/
2021/03/08	121	38.58	179.9	38.80	39.15	-58.9	16,896	-0.35%	大買/大賣/
2021/03/05	75.1	36.24	94	35.94	35.60	-19	15,950	-0.12%
2021/03/04	51	35.51	54	35.74	35.75	-3	15,661	-0.02%
2021/03/03	6	35.01	23.6	34.92	34.85	-17.6	15,419	-0.11%
2021/03/02	16.3	34.55	6	34.38	34.00	10.3	15,463	0.07%
2021/02/26	14.2	34.58	30	34.66	34.85	-15.8	15,726	-0.10%
2021/02/25	8	34.43	57	34.63	34.95	-49	15,845	-0.31%
2021/02/24	40	34.90	37	34.69	34.25	3	16,025	0.02%
2021/02/23	40	35.11	73.2	34.92	35.15	-33.2	15,947	-0.21%
2021/02/22	36	34.56	10.1	34.50	34.55	25.9	15,792	0.16%
2021/02/19	31	34.47	68.3	34.34	34.55	-37.3	15,855	-0.24%
2021/02/18	53.1	34.53	65	34.78	34.70	-12	16,013	-0.07%
2021/02/17	8.3	31.86	15.2	32.08	32.15	-6.9	16,180	-0.04%
2021/02/05	4	31.05	4.7	30.80	30.85	-0.7	16,182	0.00%
2021/02/04	8	31.27	5	31.17	31.05	3	16,406	0.02%
2021/02/03	4	31.05	5.1	31.22	31.15	-1.1	16,650	-0.01%
2021/02/02	4.2	30.79	4	31.01	31.15	0.2	16,994	0.00%
2021/02/01	10	30.12	51.1	29.84	30.50	-41.1	17,210	-0.24%
2021/01/29	7.1	30.55	9	29.96	29.70	-1.9	17,497	-0.01%
2021/01/28	4.5	30.52	2	30.40	30.40	2.5	17,756	0.01%
2021/01/27	9	31.26	11	31.12	31.00	-2	18,551	-0.01%
2021/01/26	26	31.26	27	31.14	31.05	-1	18,896	-0.01%
2021/01/25	40	31.96	35.1	32.01	31.95	4.9	19,041	0.03%
2021/01/22	22.2	30.97	42.1	30.59	31.35	-19.9	19,237	-0.10%
2021/01/21	45.2	29.74	16	29.57	29.30	29.2	19,526	0.15%
2021/01/20	38.4	30.08	13	29.93	29.50	25.4	20,497	0.12%
2021/01/19	18.1	31.74	8	31.61	31.15	10.1	21,554	0.05%
2021/01/18	11	31.10	37	31.17	31.10	-26	21,810	-0.12%
2021/01/15	46	32.09	99	32.24	31.80	-53	21,866	-0.24%
2021/01/14	30	33.28	34	33.19	33.25	-4	21,935	-0.02%
2021/01/13	48	33.68	5	33.83	33.40	43	22,120	0.19%
2021/01/12	28.1	33.55	147	33.63	33.35	-118.9	22,187	-0.54%	大賣/鉅額交易
2021/01/11	51.2	34.77	27.3	34.95	34.60	23.9	22,140	0.11%
2021/01/08	46	34.39	28	34.35	34.25	18	22,440	0.08%
2021/01/07	107	36.08	46	35.55	35.30	61	22,733	0.27%	大買/
2021/01/06	94	36.61	64	36.22	35.65	30	23,222	0.13%
2021/01/05	243.6	38.72	221	37.82	37.50	22.6	23,857	0.09%	大買/大賣/
2021/01/04	48.8	38.81	50	38.76	38.65	-1.3	23,689	-0.01%
2020/12/31	103.1	38.45	187.3	37.96	38.95	-84.2	23,450	-0.36%	大買/大賣/
2020/12/30	145	38.12	127.1	37.87	37.25	17.9	23,107	0.08%	大買/大賣/
2020/12/29	55.2	36.87	70.1	37.13	36.45	-14.9	22,535	-0.07%
2020/12/28	111	36.33	62	36.63	36.35	49	22,158	0.22%	大買/
2020/12/25	93.1	35.84	39.1	35.56	36.35	54.1	21,785	0.25%
2020/12/24	38.5	34.86	105.4	34.80	35.15	-66.9	21,474	-0.31%	大賣/
2020/12/23	396.6	35.48	376.4	34.40	33.45	20.2	21,076	0.10%	大買/大賣/
2020/12/22	96.4	35.18	126.3	35.60	34.50	-29.9	20,146	-0.15%	大賣/
2020/12/21	39.3	32.79	51	32.97	32.85	-11.7	19,372	-0.06%
2020/12/18	12.1	32.62	49	32.50	32.10	-36.9	19,262	-0.19%
2020/12/17	11	32.40	35	32.41	32.45	-24	19,375	-0.12%
2020/12/16	18	32.45	24.1	32.37	32.40	-6.1	19,657	-0.03%
2020/12/15	39.3	31.72	25	31.81	31.75	14.3	19,818	0.07%
2020/12/14	20.1	31.96	33	32.24	32.30	-12.9	20,338	-0.06%
2020/12/11	10	31.65	6	31.98	31.60	4	20,449	0.02%
2020/12/10	100	33.16	155.2	33.31	32.15	-55.2	20,635	-0.27%	大賣/
2020/12/09	53.2	32.14	62	32.32	32.15	-8.8	20,586	-0.04%
2020/12/08	38	32.73	27	32.74	32.55	11	21,037	0.05%
2020/12/07	100.1	33.28	35	32.78	32.70	65.1	21,583	0.30%
2020/12/04	149	32.85	122.5	32.81	33.50	26.5	22,154	0.12%	大買/大賣/
2020/12/03	8.3	31.39	37	31.81	31.25	-28.7	22,303	-0.13%
2020/12/02	55.1	31.64	34	31.72	31.40	21.1	22,228	0.09%
2020/12/01	68	32.30	54	32.50	32.20	14	22,176	0.06%
2020/11/30	31	32.65	62	32.90	32.65	-31	22,216	-0.14%
2020/11/27	27	32.39	23	32.47	32.30	4	22,515	0.02%
2020/11/26	46	32.77	47	32.67	32.55	-1	22,535	0.00%
2020/11/25	165	32.74	192.5	32.62	32.45	-27.5	22,549	-0.12%	大買/大賣/
2020/11/24	164	31.84	127	32.09	31.75	37	22,380	0.17%	大買/大賣/
2020/11/23	85	31.58	139	31.58	32.20	-54	22,259	-0.24%	大賣/
2020/11/20	33	30.53	17	30.54	30.90	16	22,041	0.07%
2020/11/19	36	30.65	21	30.68	30.40	15	22,566	0.07%
2020/11/18	38	30.40	37	30.74	31.00	1	22,779	0.00%
2020/11/17	70	29.76	76	30.07	30.20	-6	22,730	-0.03%
2020/11/16	113.1	29.97	92	29.69	29.75	21.1	22,701	0.09%	大買/
2020/11/13	18	31.25	36	31.31	31.20	-18	22,305	-0.08%
2020/11/12	87	31.10	62.1	30.89	30.95	24.9	22,659	0.11%
2020/11/11	80	31.73	114.1	31.54	31.80	-34.1	22,773	-0.15%	大賣/
2020/11/10	139.6	31.90	157	31.56	30.90	-17.4	22,724	-0.08%	大買/大賣/
2020/11/09	121.1	31.10	53	31.16	31.25	68.1	22,511	0.30%	大買/
2020/11/06	181	31.23	140	31.33	31.35	41	22,379	0.18%	大買/大賣/
2020/11/05	49	31.99	58	31.91	31.75	-9	22,172	-0.04%
2020/11/04	271	33.14	203	32.81	33.10	68	22,075	0.31%	大買/大賣/
2020/11/03	80	33.23	123.1	33.09	33.60	-43.1	21,318	-0.20%	大賣/
2020/11/02	33	32.00	22	32.03	31.60	11	21,087	0.05%
2020/10/30	65.1	33.29	64.5	33.33	32.50	0.6	20,961	0.00%
2020/10/29	64	33.75	31	33.43	33.85	33	20,766	0.16%
2020/10/28	406.2	34.69	316	33.92	33.20	90.2	20,324	0.44%	大買/大賣/
2020/10/27	157.4	33.92	162	33.87	34.65	-4.6	19,278	-0.02%	大買/大賣/
2020/10/26	35	31.47	54.1	31.57	31.50	-19.1	18,207	-0.10%
2020/10/23	22	30.98	42	31.06	30.90	-20	17,997	-0.11%
2020/10/22	71	30.71	63	30.63	30.45	8	17,960	0.04%
2020/10/21	116	30.53	145	30.69	30.95	-29	17,730	-0.16%	大買/大賣/
2020/10/20	30	30.84	30	30.63	30.45	0	17,517	0.00%
2020/10/19	20	30.58	21	30.54	31.45	-1	17,430	-0.01%
2020/10/16	147	30.95	127	30.47	30.10	20	17,344	0.12%	大買/大賣/
2020/10/15	133	31.54	107.1	31.40	30.90	25.9	17,050	0.15%	大買/大賣/
2020/10/14	199	30.63	209.3	31.06	31.95	-10.3	16,593	-0.06%	大買/大賣/
2020/10/13	55	29.75	73	29.73	29.55	-18	15,906	-0.11%
2020/10/12	92	26.87	91	27.64	27.80	1	14,987	0.01%
2020/10/08	164	27.41	67.1	27.33	27.20	96.9	14,904	0.65%	大買/
2020/10/07	37	27.87	14	27.74	27.65	23	14,861	0.15%
2020/10/06	43	27.65	60.1	28.11	28.40	-17.1	14,839	-0.11%
2020/10/05	85	26.86	75	27.07	27.05	10	14,703	0.07%
2020/09/30	0	0.00	6	26.10	26.55	-6	14,791	-0.04%
2020/09/29	99	26.62	89	26.48	26.45	10	15,216	0.07%
2020/09/28	3	27.53	22	27.44	27.50	-19	15,472	-0.12%
2020/09/25	31	27.34	35	27.19	26.40	-4	15,419	-0.03%
2020/09/24	36.3	28.03	20	27.98	27.70	16.3	15,135	0.11%
2020/09/23	15	28.42	9	28.66	28.30	6	15,035	0.04%
2020/09/22	24	28.84	24	28.90	29.10	0	14,885	0.00%
2020/09/21	60	29.74	38.1	29.44	29.10	21.9	14,664	0.15%
2020/09/18	31	31.27	50	31.10	31.00	-19	14,332	-0.13%
2020/09/17	88	32.13	166	32.24	31.95	-78	14,149	-0.55%	大賣/
2020/09/16	46	30.68	51	30.67	30.40	-5	13,759	-0.04%
2020/09/15	89	31.14	42.2	30.41	31.15	46.9	13,807	0.34%
2020/09/14	33	29.00	37	29.36	29.30	-4	13,517	-0.03%
2020/09/11	129	30.19	73	30.12	29.30	56	13,107	0.43%	大買/
2020/09/10	140	31.02	164.2	31.09	31.50	-24.2	12,607	-0.19%	大買/大賣/
2020/09/09	156	29.44	150	29.93	30.55	6	12,076	0.05%	大買/大賣/
2020/09/08	63	28.34	66.6	28.55	28.60	-3.6	11,180	-0.03%
2020/09/07	0	0.00	10.8	26.00	26.00	-10.8	10,581	-0.10%
2020/09/04	9	23.70	13	23.57	23.65	-4	10,684	-0.04%
2020/09/03	51	23.85	18	23.52	23.65	33	10,662	0.31%
2020/09/02	50	23.79	86	23.65	23.45	-36	10,625	-0.34%
2020/09/01	30.1	22.48	12	22.67	22.30	18.1	10,304	0.18%
2020/08/31	6	21.99	14.1	22.09	22.40	-8.1	10,346	-0.08%
2020/08/28	15	21.87	12	22.29	21.85	2.9	10,377	0.03%
2020/08/27	18	21.98	15	21.90	21.80	3	10,482	0.03%
2020/08/26	6	21.73	11	21.82	21.75	-5	10,515	-0.05%
2020/08/25	77.1	22.54	70	22.13	22.10	7.1	10,587	0.07%
2020/08/24	40	21.32	40	21.49	22.00	0	10,187	0.00%
2020/08/21	23	20.10	2	20.25	20.00	21	10,028	0.21%
2020/08/20	47	20.05	71	19.79	20.00	-24	9,935	-0.24%
2020/08/19	58	20.70	48	20.66	20.65	10	9,834	0.10%
2020/08/18	30	21.16	16	21.13	21.00	14	10,016	0.14%
2020/08/17	12	20.05	38.9	19.91	20.60	-26.9	9,613	-0.28%
2020/08/14	136	18.88	59	18.92	18.75	77	9,405	0.82%	大買/
2020/08/13	21	18.53	116	18.34	18.45	-95	9,558	-0.99%	大賣/
2020/08/12	30	18.50	37	18.31	18.75	-7	9,652	-0.07%
2020/08/11	12	17.93	14.6	18.29	18.25	-2.6	9,587	-0.03%
2020/08/10	43	17.74	32	17.98	18.10	11	9,579	0.11%
2020/08/07	8	17.00	7	16.99	17.10	1	9,378	0.01%
2020/08/06	49	16.94	10	16.86	17.20	39	9,341	0.42%
2020/08/05	66	16.74	21.2	16.66	16.95	44.8	9,189	0.49%
2020/08/04	2	16.25	57	16.27	16.40	-55	9,082	-0.61%
2020/08/03	10	15.73	0	0.00	15.75	10	8,947	0.11%
2020/07/31	35	15.85	5	15.96	16.00	30	8,928	0.34%
2020/07/30	42	15.46	87	15.78	16.05	-45	8,900	-0.51%
2020/07/29	5	14.98	80	15.16	15.50	-75	8,733	-0.86%
2020/07/28	38	14.33	22	14.36	14.10	16	8,578	0.19%
2020/07/27	15.1	15.24	7	15.32	15.20	8.1	8,421	0.10%
2020/07/24	20	15.76	0	0.00	15.60	20	8,369	0.24%
2020/07/23	12	16.35	20	16.22	16.20	-8	8,300	-0.10%
2020/07/22	9	16.14	1	16.05	16.20	8	8,190	0.10%
2020/07/21	1	16.40	25	16.50	16.40	-24	8,117	-0.30%
2020/07/20	2	15.60	5	15.84	15.80	-3	7,976	-0.04%
2020/07/17	13	15.98	4	16.00	15.80	9	7,922	0.11%
2020/07/16	6	15.91	7	16.04	16.15	-1	7,821	-0.01%
2020/07/15	3	15.83	3	16.03	15.80	0	7,769	0.00%
2020/07/14	12	15.77	3	15.97	15.75	9	7,710	0.12%
2020/07/13	1	15.60	63	16.22	16.25	-62	7,662	-0.81%
2020/07/10	10	15.30	47	15.31	15.30	-37	7,553	-0.49%
2020/07/09	41	16.06	9	15.96	15.75	32	7,460	0.43%
2020/07/08	37	16.95	75.2	16.86	16.60	-38.2	7,293	-0.52%
2020/07/07	8	16.33	57.1	16.28	16.60	-49.1	6,812	-0.72%
2020/07/06	10	14.90	22	15.07	15.10	-12	6,426	-0.19%
2020/07/03	22	14.95	15	14.99	14.80	7	6,343	0.11%
2020/07/02	88	14.89	31	14.90	14.85	57	6,284	0.91%
2020/07/01	24	14.43	3	14.70	14.50	21	6,205	0.34%
2020/06/30	1	14.55	9	14.56	14.50	-8	6,173	-0.13%
2020/06/29	7	14.47	8	14.48	14.60	-1	6,158	-0.02%
2020/06/24	29	14.44	10	14.60	14.70	19	6,128	0.31%
2020/06/23	84	14.88	26	14.86	14.60	58	6,037	0.96%
2020/06/22	15	15.46	44	15.32	15.65	-29	5,756	-0.50%
2020/06/19	6	14.41	11	14.40	14.25	-5	5,450	-0.09%
2020/06/18	20	14.67	13	14.72	14.55	7	5,392	0.13%
2020/06/17	29	14.85	3	14.85	14.95	26	5,335	0.49%
2020/06/16	21	14.87	33	14.81	15.00	-12	5,299	-0.23%
2020/06/15	22	14.42	6	14.58	14.30	16	5,135	0.31%
2020/06/12	25	14.30	7	14.08	14.55	18	5,064	0.36%
2020/06/11	44	14.66	17	14.84	14.50	27	4,968	0.54%
2020/06/10	14	14.64	14	14.85	14.90	0	4,834	0.00%
2020/06/09	26	14.68	4	14.65	14.55	22	4,786	0.46%
2020/06/08	18	15.15	9	15.18	15.10	9	4,639	0.19%
2020/06/05	3	15.07	37	15.12	15.30	-34	4,480	-0.76%
2020/06/04	39	14.80	0	0.00	14.60	39	4,284	0.91%
2020/06/03	38	14.94	39	14.95	15.10	-1	4,092	-0.02%
2020/06/02	6	14.25	3	14.20	14.00	3	3,795	0.08%
2020/06/01	1	13.55	5	13.92	13.90	-4	3,625	-0.11%
2020/05/29	0	0.00	6	13.49	13.85	-6	3,439	-0.17%
2020/05/28	0	0.00	20	12.89	13.40	-20	3,164	-0.63%
2020/05/27	10	12.65	5	12.70	12.55	5	2,975	0.17%
2020/05/26	5	12.70	6	12.99	12.85	-1	2,919	-0.03%
2020/05/25	73	12.88	39	13.06	12.75	34	2,767	1.23%
2020/05/22	0	0.00	2	12.25	12.35	-2	2,415	-0.08%
2020/05/21	9	12.29	11	12.34	12.35	-2	2,298	-0.09%
2020/05/20	20	11.72	19	11.85	12.30	1	2,124	0.05%
2020/05/19	5	11.42	27	11.00	11.65	-22	1,713	-1.28%
2020/05/18	1	10.85	2	10.78	10.60	-1	1,430	-0.07%
2020/05/15	6	10.70	6	10.61	10.80	0	1,354	0.00%
2020/05/14	0	0.00	5	10.15	10.10	-5	1,206	-0.41%
2020/05/13	0	0.00	1	10.20	10.40	-1	1,168	-0.09%
2020/05/11	0	0.00	1	10.05	10.00	-1	1,112	-0.09%
2020/05/07	0	0.00	2	10.00	10.10	-2	1,076	-0.19%
2020/05/06	10	9.91	0	0.00	9.91	10	1,055	0.95%
2020/04/29	0	0.00	1	9.56	9.63	-1	1,023	-0.10%
2020/04/27	3	9.44	0	0.00	9.43	3	1,039	0.29%
2020/04/14	0	0.00	2	9.20	9.22	-2	1,010	-0.20%
2020/04/13	0	0.00	2	9.13	9.12	-2	1,018	-0.20%
2020/04/09	2	8.57	0	0.00	8.57	2	1,064	0.19%
2020/04/07	1	8.47	1	8.55	8.48	0	1,068	0.00%
2020/04/06	1	8.39	6	8.32	8.39	-5	1,061	-0.47%
2020/04/01	2	8.25	1	8.17	8.33	1	1,061	0.09%
2020/03/31	5	8.11	0	0.00	8.15	5	1,062	0.47%
2020/03/24	2	7.10	0	0.00	7.19	2	1,036	0.19%
2020/03/23	2	6.76	0	0.00	6.86	2	1,045	0.19%
2020/03/20	5	6.23	0	0.00	7.14	5	1,081	0.46%
2020/03/19	2	7.01	2	7.13	6.92	0	1,041	0.00%
2020/03/13	1	8.00	2	8.03	8.31	-1	1,001	-0.10%
2020/03/12	2	8.93	1	9.07	8.88	1	965	0.10%
2020/03/10	5	9.15	0	0.00	9.22	5	944	0.53%
2020/03/09	5	9.36	1	9.39	9.35	4	946	0.42%
2020/02/27	6	9.39	0	0.00	9.35	6	928	0.65%
2020/02/24	6	9.55	0	0.00	9.55	6	929	0.65%
2020/02/18	1	9.53	0	0.00	9.54	1	938	0.11%
2020/02/17	1	9.60	0	0.00	9.58	1	975	0.10%
2020/02/10	1	9.60	0	0.00	9.61	1	991	0.10%
2020/02/07	3	9.87	0	0.00	9.81	3	991	0.30%
2020/02/06	0	0.00	3	10.00	9.99	-3	995	-0.30%
2020/02/03	10	9.57	0	0.00	9.88	10	994	1.01%
2020/01/31	0	0.00	0.9	10.15	10.05	-0.9	971	-0.10%
2020/01/30	20	10.12	2	10.40	9.98	18	963	1.87%
2020/01/16	7	10.81	0	0.00	10.85	7	937	0.75%
2020/01/14	2	10.90	0	0.00	10.85	2	948	0.21%
2020/01/10	1	10.90	5	10.95	10.90	-4	986	-0.41%
2020/01/06	5	11.78	30	11.78	11.55	-25	955	-2.62%
2020/01/03	1	11.55	0	0.00	11.60	1	909	0.11%
2019/12/27	0	0.00	4	11.40	11.35	-4	894	-0.45%
2019/12/25	2	11.40	1	11.40	11.35	1	937	0.11%
2019/12/19	0	0.00	5	11.25	11.25	-5	1,016	-0.49%
2019/12/17	30	11.30	5	11.30	11.30	25	1,099	2.27%
2019/12/09	0	0.00	1	10.95	10.80	-1	1,891	-0.05%
2019/12/04	4	10.55	0	0.00	10.50	4	1,924	0.21%
2019/11/20	5	10.85	0	0.00	10.90	5	2,034	0.25%
2019/11/15	2	10.85	0	0.00	10.80	2	2,056	0.10%
2019/11/14	4	10.80	24	10.80	10.75	-20	2,075	-0.96%
2019/11/08	0	0.00	0.2	11.45	11.45	-0.2	2,099	-0.01%
2019/11/07	0	0.00	5	11.50	11.45	-5	2,095	-0.24%
2019/11/06	1	11.40	0	0.00	11.40	1	2,086	0.05%
2019/11/04	0	0.00	2	11.55	11.55	-2	2,067	-0.10%
2019/10/30	1	11.25	0	0.00	11.25	1	2,064	0.05%
2019/10/18	0	0.00	2	11.40	11.40	-2	2,069	-0.10%
2019/10/14	0	0.00	2	11.10	11.10	-2	2,040	-0.10%
2019/10/01	0	0.00	3	11.25	11.20	-3	2,063	-0.15%
2019/09/25	3	11.43	0	0.00	11.35	3	1,995	0.15%
2019/09/24	0	0.00	2	11.50	11.50	-2	1,984	-0.10%
2019/09/23	5	11.70	0	0.00	11.65	5	1,933	0.26%
2019/09/20	5	11.80	2	12.00	11.90	3	1,891	0.16%
2019/09/19	6	11.95	14	12.11	11.95	-8	1,839	-0.43%
2019/09/18	15	12.24	1	12.25	12.35	14	1,765	0.79%
2019/09/17	7	11.96	10	11.90	12.00	-3	1,591	-0.19%
2019/09/16	7	11.76	21.3	11.99	12.15	-14.3	1,471	-0.97%
2019/09/12	0	0.00	0	11.05	11.05	0	1,056	0.00%
2019/09/04	0	0.00	2	11.10	11.10	-2	950	-0.21%
2019/09/02	0	0.00	1	10.90	10.90	-1	932	-0.11%
2019/08/30	0	0.00	1	10.80	10.75	-1	911	-0.11%
2019/08/21	0	0.00	1	10.80	10.80	-1	962	-0.10%
2019/08/19	11	10.76	3	10.85	10.90	8	994	0.80%
2019/08/16	0.3	10.60	1	10.70	10.70	-0.8	1,005	-0.07%
2019/08/14	1	10.80	0	0.00	10.55	1	1,073	0.09%
2019/08/12	0	0.00	1	10.05	9.98	-1	1,130	-0.09%
2019/08/07	2	9.90	0.2	9.93	9.94	1.8	1,372	0.13%
2019/08/06	6	9.82	0	0.00	9.92	6	1,373	0.44%
2019/08/05	5	10.04	0	0.00	9.96	5	1,372	0.36%
2019/07/26	0	0.00	30	10.28	10.25	-30	1,374	-2.18%
2019/07/24	20	10.75	0	0.00	10.65	20	1,374	1.46%
2019/07/22	7	10.75	0	0.00	10.70	7	1,353	0.52%
2019/07/18	3	10.70	1	10.80	10.75	2	1,355	0.15%
2019/07/12	10	10.70	0	0.00	10.85	10	1,338	0.75%
2019/07/10	10	10.65	0	0.00	10.65	10	1,333	0.75%
2019/07/08	15	10.63	0	0.00	10.65	15	1,339	1.12%
2019/07/04	0	0.00	1	10.80	10.70	-1	1,353	-0.07%
2019/06/21	0	0.00	1	10.50	10.50	-1	1,364	-0.07%
2019/06/17	1	10.30	1	10.35	10.30	0	1,389	0.00%
2019/06/12	1	10.30	0	0.00	10.30	1	1,391	0.07%
2019/06/11	5	10.25	0	0.00	10.35	5	1,396	0.36%
2019/06/10	0	0.00	5	10.31	10.25	-5	1,390	-0.36%
2019/06/06	0	0.00	2	10.40	10.35	-2	1,389	-0.14%
2019/06/05	2	10.45	0	0.00	10.35	2	1,387	0.14%
2019/05/30	0	0.00	1	10.50	10.50	-1	1,397	-0.07%
2019/05/29	0	0.00	14	10.45	10.60	-14	1,391	-1.01%
2019/05/28	3	10.77	2	10.70	10.55	1	1,379	0.07%
2019/05/23	1	11.00	0	0.00	11.25	1	1,265	0.08%
2019/05/22	30	11.17	0	0.00	11.10	30	1,240	2.42%
2019/05/21	3	11.08	0	0.00	11.10	3	1,204	0.25%
2019/05/20	1	10.65	31	10.72	11.05	-30	1,158	-2.59%
2019/05/17	2	10.70	12	10.73	10.50	-10	1,103	-0.91%
2019/05/16	27	10.70	0	0.00	10.80	27	1,060	2.55%
2019/05/15	0	0.00	3	10.65	10.65	-3	942	-0.32%
2019/05/14	0	0.00	1	9.65	9.72	-1	874	-0.11%
2019/05/09	1	10.00	0	0.00	9.91	1	872	0.11%
2019/05/03	0	0.00	1	10.40	10.40	-1	846	-0.12%
2019/04/23	10	10.35	0	0.00	10.35	10	836	1.19%
2019/04/22	5	10.40	0	0.00	10.45	5	827	0.60%
2019/04/18	10	10.43	0	0.00	10.40	10	825	1.21%
2019/04/16	1	10.45	0	0.00	10.40	1	838	0.12%
2019/04/11	0	0.00	1	10.90	10.80	-1	831	-0.12%
2019/04/03	0	0.00	1	10.35	10.35	-1	737	-0.14%
2019/03/27	1	10.35	1	10.40	10.35	0	754	0.00%
2019/03/22	5	10.50	0	0.00	10.50	5	764	0.65%
2019/03/15	0	0.00	12	10.30	10.25	-12	759	-1.58%
2019/03/12	0	0.00	20	10.23	10.20	-20	796	-2.51%
2019/03/11	0	0.00	10	10.15	10.15	-10	848	-1.18%
2019/03/08	32	10.00	0	0.00	10.10	32	871	3.67%
2019/03/05	4	10.40	0	0.00	10.30	4	868	0.46%
2019/02/25	0	10.40	0	0.00	10.30	0	894	0.00%
2019/02/21	10	10.40	0	0.00	10.40	10	886	1.13%
2019/02/20	0	0.00	10	10.65	10.55	-10	881	-1.13%
2019/02/19	10	10.50	0	0.00	10.60	10	885	1.13%
2019/02/15	1	10.25	0	0.00	10.25	1	922	0.11%
2019/02/13	0	0.00	12	10.17	10.35	-12	914	-1.31%
2019/01/30	0	0.00	5	10.00	9.98	-5	908	-0.55%
2019/01/23	5	9.94	0	0.00	9.92	5	952	0.52%
2019/01/17	0	9.92	0	0.00	9.92	0	1,054	0.00%
2019/01/11	0	0.00	2	9.90	9.85	-2	1,147	-0.17%
2019/01/04	0	9.54	0	0.00	9.26	0	1,255	0.00%
2019/01/03	0	9.66	0	0.00	9.55	0	1,304	0.00%
2018/12/27	0	0.00	1	10.00	9.97	-1	1,368	-0.07%
2018/12/26	7	9.96	0	0.00	9.90	7	1,382	0.51%
2018/12/25	10	10.00	10	9.99	10.00	0	1,397	0.00%
2018/12/22	0	0.00	2	10.05	10.05	-2	1,428	-0.14%
2018/12/17	0	0.00	4	10.45	10.45	-4	1,707	-0.23%
2018/12/12	1	10.45	0	0.00	10.50	1	1,723	0.06%
2018/12/11	1	10.55	0	0.00	10.40	1	1,725	0.06%
2018/12/06	5	10.65	0	0.00	10.55	5	1,747	0.29%
2018/11/21	1	10.45	0	0.00	10.40	1	1,788	0.06%
2018/11/02	1	10.95	10	10.95	11.00	-9	2,187	-0.41%
2018/10/29	0	0.00	1	10.55	10.55	-1	2,295	-0.04%
2018/10/26	12	10.36	0	0.00	10.40	12	2,304	0.52%
2018/10/25	2	10.30	1	10.15	10.25	1	2,293	0.04%
2018/10/24	0	0.00	151	10.88	11.00	-151	2,248	-6.72%	大賣/鉅額交易
2018/10/23	0	0.00	2	11.00	11.00	-2	2,241	-0.09%
2018/10/19	12	10.75	12	10.77	10.90	0	2,219	0.00%
2018/10/18	2	11.25	0	0.00	11.15	2	2,198	0.09%
2018/10/17	1	11.80	2	12.00	11.70	-1	2,171	-0.05%
2018/10/15	3	11.78	0	0.00	11.75	3	2,137	0.14%
2018/10/12	0	0.00	1	11.70	12.10	-1	2,128	-0.05%
2018/10/11	0	0.00	5	12.00	11.90	-5	2,143	-0.23%
2018/10/09	0	0.00	1	13.20	13.20	-1	2,115	-0.05%
2018/10/08	0	0.00	4	13.50	13.50	-4	2,108	-0.19%
2018/10/05	0	0.00	1	14.00	13.60	-1	2,115	-0.05%
2018/10/01	0	0.00	5	14.65	14.60	-5	2,084	-0.24%
2018/09/28	0	0.00	12	14.56	14.55	-12	2,084	-0.58%
2018/09/27	7	14.49	0	0.00	14.40	7	2,078	0.34%
2018/09/26	2	14.50	6	14.58	14.60	-4	2,070	-0.19%
2018/09/25	32	14.65	42	14.87	14.60	-10	2,074	-0.48%
2018/09/21	22	14.15	11	14.40	14.45	11	1,969	0.56%
2018/09/20	6	13.83	0	0.00	13.70	6	1,958	0.31%
2018/09/12	0	0.00	1	13.40	13.55	-1	2,085	-0.05%
2018/09/11	3	13.30	4	13.25	13.35	-1	2,126	-0.05%
2018/09/10	0	0.00	1	13.20	13.15	-1	2,150	-0.05%
2018/09/07	6	13.50	5	13.58	13.45	1	2,176	0.05%
2018/09/03	3	14.20	0	0.00	13.70	3	2,321	0.13%
2018/08/30	1	14.25	0	0.00	14.20	1	2,395	0.04%
2018/08/24	6	14.19	2	14.18	14.30	4	2,559	0.16%
2018/08/20	0	0.00	2	15.08	14.95	-2	2,865	-0.07%
2018/08/17	0	0.00	1	14.90	14.95	-1	2,924	-0.03%
2018/08/16	2	14.75	0	0.00	14.80	2	3,392	0.06%
2018/08/15	3	14.90	3	14.88	15.15	0	3,934	0.00%
2018/08/14	6	15.02	1	15.30	15.30	5	4,084	0.12%
2018/08/13	0	0.00	2	14.35	14.40	-2	4,141	-0.05%
2018/08/10	2	15.10	0	0.00	15.10	2	4,409	0.05%
2018/08/03	0	0.00	4	14.05	14.15	-4	4,654	-0.09%
2018/08/02	1	14.30	0	0.00	14.00	1	4,702	0.02%
2018/07/24	0	0.00	1	14.25	14.60	-1	5,025	-0.02%
2018/07/23	1	14.05	0	0.00	14.05	1	5,026	0.02%
2018/07/20	0	0.00	2	14.05	14.05	-2	5,046	-0.04%
2018/07/17	6	14.77	0	0.00	14.50	6	5,096	0.12%
2018/07/16	1	15.05	1	15.15	15.10	0	5,173	0.00%
2018/07/13	3	15.05	3	15.25	15.25	0	5,226	0.00%
2018/07/10	0	0.00	1	14.80	14.90	-1	5,345	-0.02%
2018/07/09	1	14.70	0	0.00	14.85	1	5,355	0.02%
2018/07/04	0.2	15.20	3	15.30	15.25	-2.8	5,385	-0.05%
2018/07/03	0	0.00	5	15.90	15.20	-5	5,400	-0.09%
2018/07/02	3	16.30	0	0.00	15.85	3	5,355	0.06%
2018/06/29	2	15.50	0	0.00	15.80	2	5,306	0.04%
2018/06/26	0	0.00	0.1	14.80	14.85	-0.1	5,137	0.00%
2018/06/20	40	14.85	53	15.05	15.20	-13	5,103	-0.25%
2018/06/19	40	15.35	0	0.00	15.05	40	5,069	0.79%
2018/06/15	90	15.84	0	0.00	15.70	90	5,048	1.78%
2018/06/14	0	0.00	90	16.19	16.20	-90	5,022	-1.79%
2018/06/13	40	15.90	0	0.00	15.85	40	4,974	0.80%
2018/06/12	0	0.00	42	16.20	16.30	-42	4,942	-0.85%
2018/06/11	60	16.08	0	0.00	15.80	60	4,903	1.22%
2018/06/08	1	16.35	0	0.00	16.15	1	4,868	0.02%
2018/06/06	0	0.00	1	16.20	16.35	-1	4,912	-0.02%
2018/06/05	63	16.07	5	16.00	16.05	58	5,007	1.16%
2018/06/04	0	0.00	7	16.44	16.55	-7	4,954	-0.14%
2018/06/01	0	0.00	1	16.45	16.20	-1	4,917	-0.02%
2018/05/31	6	16.93	2	17.10	16.50	4	4,877	0.08%
2018/05/30	3	16.25	3	16.65	16.90	0	4,793	0.00%
2018/05/29	4	16.78	6	16.78	16.55	-2	4,731	-0.04%
2018/05/28	4	16.36	13	16.80	17.00	-9	4,667	-0.19%
2018/05/25	4	17.31	8	17.31	17.30	-4	4,522	-0.09%
2018/05/24	25	17.61	23	17.48	17.50	2	4,428	0.05%
2018/05/23	28	16.78	50	16.46	17.20	-22	3,961	-0.56%
2018/05/22	20	16.01	13	15.89	15.65	7	3,392	0.21%
2018/05/21	30	15.69	139	15.81	15.85	-109	3,215	-3.39%	大賣/鉅額交易
2018/05/18	96	15.30	187	15.44	15.30	-91	3,075	-2.96%	大賣/
2018/05/17	1	14.80	16	15.04	14.85	-15	2,781	-0.54%
2018/05/16	3	14.75	295	14.36	14.75	-292	2,686	-10.87%	大賣/鉅額交易
2018/05/15	114	14.03	52	14.31	13.80	62	2,570	2.41%	大買/
2018/05/14	50	13.95	130	14.09	14.00	-80	2,580	-3.10%	大賣/
2018/05/10	2	13.90	0	0.00	13.95	2	2,517	0.08%
2018/05/09	5	13.84	14	13.91	13.65	-9	2,483	-0.36%
2018/05/08	13	13.36	0	0.00	13.60	13	2,339	0.56%
2018/05/07	1	13.05	1	12.85	13.05	0	2,279	0.00%
2018/04/30	0	0.00	1	12.50	12.50	-1	2,504	-0.04%
2018/04/20	4	13.16	0	0.00	13.20	4	2,674	0.15%
2018/04/18	0	0.00	8	12.50	12.50	-8	2,610	-0.31%
2018/04/16	23	13.08	51	12.93	12.95	-28	2,672	-1.05%
2018/04/13	10	12.55	0	0.00	12.50	10	2,613	0.38%
2018/04/12	20	12.48	4	12.49	12.50	16	2,624	0.61%
2018/04/09	0	0.00	2	12.08	12.20	-2	2,866	-0.07%
2018/03/28	2	11.55	0	0.00	11.65	2	4,071	0.05%
2018/03/23	2	11.35	0	0.00	11.45	2	4,272	0.05%
2018/03/21	1	11.95	2	12.05	11.95	-1	4,399	-0.02%
2018/03/20	0	0.00	2	11.85	11.90	-2	4,423	-0.05%
2018/03/19	0	0.00	2	12.25	11.95	-2	4,469	-0.04%
2018/03/16	0	0.00	5	12.21	12.20	-5	4,540	-0.11%
2018/03/15	0	0.00	2	12.23	12.20	-2	4,619	-0.04%
2018/03/14	0	0.00	21	12.15	12.15	-21	4,788	-0.44%
2018/03/13	30	12.17	23	12.16	12.25	7	5,044	0.14%
2018/03/12	14	11.70	12	11.81	11.70	2	5,081	0.04%
2018/03/09	29	12.06	0	0.00	11.70	29	5,147	0.56%
2018/03/08	3	12.32	1	12.25	12.35	2	5,326	0.04%
2018/03/06	1	12.90	0	0.00	12.90	1	5,818	0.02%
2018/03/05	1	12.80	0	0.00	12.75	1	6,002	0.02%
2018/02/27	10	13.55	0	0.00	13.25	10	6,080	0.16%
2018/02/07	1	12.75	1	12.65	12.70	0	6,354	0.00%
2018/02/06	2	12.33	1	13.10	12.25	1	6,514	0.02%
2018/02/01	0	0.00	3	13.85	13.75	-3	6,621	-0.05%
2018/01/31	31	13.36	35	13.56	13.85	-4	6,611	-0.06%
2018/01/30	102	14.20	0	0.00	13.85	102	6,580	1.55%	大買/鉅額交易
2018/01/29	20	14.50	22	14.65	14.50	-2	6,585	-0.03%
2018/01/26	30	14.48	20	14.53	14.60	10	6,523	0.15%
2018/01/25	2	13.75	40	13.98	14.20	-38	6,373	-0.60%
2018/01/24	12	13.71	49	13.73	13.75	-37	6,316	-0.59%
2018/01/23	0	0.00	2	13.75	13.75	-2	6,282	-0.03%
2018/01/22	30	13.43	56	13.41	13.65	-26	6,257	-0.42%
2018/01/19	41	13.61	3	13.55	13.60	38	6,288	0.60%
2018/01/18	120	14.17	71	13.95	13.80	49	6,204	0.79%	大買/
2018/01/17	35	14.60	0	0.00	14.60	35	6,098	0.57%
2018/01/16	0	0.00	14	14.46	14.60	-14	6,080	-0.23%
2018/01/15	97	14.65	112	14.51	14.50	-15	6,042	-0.25%	大賣/
2018/01/12	3	14.98	7	15.21	14.80	-4	5,999	-0.07%
2018/01/11	10	14.99	3	15.07	15.00	7	5,966	0.12%
2018/01/10	75	15.12	1	15.20	15.20	74	5,919	1.25%
2018/01/09	4	15.15	4	15.30	15.30	0	5,880	0.00%
2018/01/08	14	15.17	0	0.00	15.10	14	5,839	0.24%
2018/01/05	1	15.25	2	15.30	15.25	-1	5,820	-0.02%
2018/01/04	261	15.30	101	15.73	15.20	160	5,797	2.76%	大買/大賣/鉅額交易
2018/01/03	102	15.18	123	15.36	15.60	-21	5,686	-0.37%	大買/大賣/
2018/01/02	145	15.21	92	15.33	15.20	53	5,603	0.95%	大買/