台玻 (1802)-國泰-板橋券商分點個股進出

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

台玻

(1802)

可現股當沖

股價
16.60
漲跌
▼0.45
漲幅
-2.64%
成交量
6,439張
產業
上市玻璃類股
1178人加入追蹤

立即追蹤
本地時間:14:30(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

台玻 (1802)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
2024/04/19	14.5	16.55	8	16.65	16.60	6.5	3,000	0.21%
2024/04/18	12.1	16.99	16	16.95	17.05	-3.9	2,920	-0.13%
2024/04/17	8.4	16.77	28	16.90	16.90	-19.6	2,918	-0.67%
2024/04/16	17.4	16.71	5	16.75	16.75	12.4	2,976	0.42%
2024/04/15	10.1	17.35	0	0.00	17.20	10.1	2,914	0.35%
2024/04/12	4	17.16	10	17.20	17.20	-6	2,905	-0.21%
2024/04/11	11	17.35	8.1	17.40	17.25	2.9	2,903	0.10%
2024/04/10	4.1	17.65	5.2	17.69	17.65	-1.1	2,903	-0.04%
2024/04/09	4	17.56	8	17.65	17.60	-4	3,003	-0.13%
2024/04/08	13.4	17.43	7	17.55	17.40	6.4	3,043	0.21%
2024/04/03	154.2	17.30	32	17.50	17.20	122.2	3,017	4.05%	大買/鉅額交易
2024/04/02	2	17.20	0	0.00	17.15	2	2,910	0.07%
2024/04/01	2.3	17.40	2	17.38	17.40	0.3	2,921	0.01%
2024/03/29	1	17.30	2	17.25	17.20	-1	2,926	-0.03%
2024/03/28	5	17.15	5.2	17.18	17.15	-0.2	2,915	-0.01%
2024/03/27	5	17.25	3.9	17.34	17.30	1.2	2,907	0.04%
2024/03/26	8	17.29	0	0.00	17.20	8	2,923	0.27%
2024/03/25	4	17.45	1	17.40	17.45	3	2,934	0.10%
2024/03/22	3	17.43	4.5	17.50	17.40	-1.5	2,969	-0.05%
2024/03/21	13.1	17.25	12	17.30	17.50	1.1	3,005	0.03%
2024/03/20	5.2	17.11	16.7	17.13	17.25	-11.5	3,274	-0.35%
2024/03/19	24.1	17.20	13.7	17.26	17.20	10.3	3,292	0.31%
2024/03/18	0.3	17.19	1	17.35	17.40	-0.7	3,291	-0.02%
2024/03/15	30.7	17.06	3	17.08	16.95	27.7	3,262	0.85%
2024/03/14	26.1	17.35	12	17.39	17.40	14.1	3,177	0.44%
2024/03/13	30.4	17.63	10.1	17.85	17.55	20.3	3,158	0.64%
2024/03/12	6	17.88	13	18.02	17.90	-7	3,104	-0.23%
2024/03/11	9	17.77	11	17.79	17.85	-2	3,101	-0.06%
2024/03/08	17.3	17.79	1.8	17.82	17.80	15.5	3,125	0.50%
2024/03/07	15	18.02	18.1	18.08	18.00	-3.1	3,160	-0.10%
2024/03/06	2.5	18.21	3	18.17	18.15	-0.5	3,134	-0.02%
2024/03/05	9.1	17.93	7	17.99	17.90	2.1	3,117	0.07%
2024/03/04	13	17.97	9	18.03	18.00	4	3,148	0.13%
2024/03/01	7.2	18.10	6	18.13	18.05	1.2	3,196	0.04%
2024/02/29	0	0.00	3	18.15	18.25	-3	3,232	-0.09%
2024/02/27	28	18.09	7	18.14	18.05	21	3,241	0.65%
2024/02/26	6.2	18.18	6	18.25	18.20	0.2	3,275	0.00%
2024/02/23	13.5	18.39	1	18.35	18.25	12.5	3,320	0.38%
2024/02/22	12	18.62	12	18.55	18.55	0	3,345	0.00%
2024/02/21	5	18.65	6	18.80	18.75	-1	3,385	-0.03%
2024/02/20	17.7	18.65	7	18.69	18.65	10.7	3,396	0.32%
2024/02/19	2	18.65	10	18.71	18.80	-8	3,433	-0.23%
2024/02/16	7	18.37	10	18.38	18.40	-3	3,496	-0.09%
2024/02/15	9.1	17.88	3	17.80	18.10	6.1	3,485	0.17%
2024/02/05	40.4	17.81	1	17.80	17.80	39.4	3,476	1.13%
2024/02/02	10	18.17	1	18.05	18.05	9	3,476	0.26%
2024/02/01	0	0.00	8	18.19	18.20	-8	3,508	-0.23%
2024/01/31	1.1	18.00	100	18.02	18.00	-99	3,558	-2.78%
2024/01/30	1.8	18.39	1	18.20	18.15	0.8	3,598	0.02%
2024/01/29	0.5	18.41	1.1	18.41	18.45	-0.6	3,753	-0.02%
2024/01/26	0.5	18.30	6	18.25	18.35	-5.5	3,804	-0.14%
2024/01/25	0.1	18.25	0	0.00	18.15	0.1	3,851	0.00%
2024/01/24	0	0.00	1.1	18.25	18.25	-1.1	3,860	-0.03%
2024/01/23	2.2	18.10	5	18.10	18.15	-2.8	3,893	-0.07%
2024/01/22	2	17.88	72	17.86	17.95	-70	3,915	-1.79%
2024/01/19	1	17.80	1	17.85	17.85	0	3,993	0.00%
2024/01/18	7.3	17.80	10	17.83	17.80	-2.7	4,026	-0.07%
2024/01/17	27.4	17.74	21	17.76	17.65	6.4	4,041	0.16%
2024/01/16	10	18.07	0	0.00	18.05	10	4,011	0.25%
2024/01/15	0	0.00	1	18.35	18.35	-1	3,977	-0.03%
2024/01/12	21.1	18.35	5	18.35	18.35	16.1	4,075	0.40%
2024/01/11	105	18.35	2	18.40	18.35	103	4,115	2.50%	大買/鉅額交易
2024/01/10	29	18.52	0	0.00	18.25	29	4,236	0.68%
2024/01/09	3	18.78	0	0.00	18.75	3	4,189	0.07%
2024/01/08	1.1	19.05	1	19.10	19.00	0.1	4,229	0.00%
2024/01/04	17.1	18.83	3	18.82	18.75	14.1	4,373	0.32%
2024/01/03	6.2	19.00	1	19.30	18.90	5.2	4,616	0.11%
2024/01/02	4.2	19.21	18.1	19.29	19.20	-13.9	4,533	-0.31%
2023/12/29	13	19.13	0	0.00	18.95	13	4,516	0.29%
2023/12/28	4	19.15	2	19.10	19.10	2	4,836	0.04%
2023/12/27	1.5	19.02	0.1	19.00	19.00	1.4	5,055	0.03%
2023/12/26	6	18.92	37	19.00	19.00	-31	5,231	-0.59%
2023/12/25	7	18.72	1.2	18.76	18.70	5.8	5,279	0.11%
2023/12/22	7	18.79	0	0.00	18.70	7	5,404	0.13%
2023/12/20	16	19.08	9	18.97	19.00	7	5,529	0.13%
2023/12/19	15	18.75	2.6	18.78	18.75	12.4	5,561	0.22%
2023/12/18	5	19.12	34.3	19.05	19.00	-29.3	5,621	-0.52%
2023/12/15	40.1	19.05	0.5	19.04	19.05	39.6	5,813	0.68%
2023/12/14	7	18.89	17	18.87	18.75	-10	5,772	-0.17%
2023/12/13	0.1	18.70	10	18.66	18.60	-9.9	5,804	-0.17%
2023/12/12	6	18.60	41	18.65	18.65	-35	6,074	-0.58%
2023/12/11	4.1	18.65	0	0.00	18.60	4.1	6,176	0.07%
2023/12/08	6	18.79	8	18.80	18.75	-2	6,244	-0.03%
2023/12/07	41.1	18.83	3	18.85	18.70	38.1	6,314	0.60%
2023/12/06	1.7	18.98	1	19.00	19.00	0.7	6,646	0.01%
2023/12/05	6.6	19.00	2.1	19.00	18.95	4.5	6,946	0.06%
2023/12/04	4.1	19.18	12	19.33	19.15	-7.9	7,189	-0.11%
2023/12/01	5	18.99	2	18.98	18.95	3	7,678	0.04%
2023/11/30	2	19.00	7	19.04	18.95	-5	7,950	-0.06%
2023/11/29	5.1	18.87	4	18.94	18.90	1.1	9,346	0.01%
2023/11/28	3.1	19.05	9.3	19.04	19.10	-6.2	10,723	-0.06%
2023/11/27	1.1	18.95	3	18.80	18.75	-1.9	11,515	-0.02%
2023/11/24	1	19.00	0	0.00	18.95	1	12,082	0.01%
2023/11/22	11	19.19	0	0.00	19.15	11	12,209	0.09%
2023/11/21	1	19.10	5.1	19.12	19.10	-4.1	12,363	-0.03%
2023/11/20	7.4	19.04	2	19.10	19.00	5.4	12,460	0.04%
2023/11/17	5	19.26	3	19.35	19.30	2	12,470	0.02%
2023/11/16	1	19.30	2.3	19.39	19.35	-1.3	12,515	-0.01%
2023/11/15	1	19.15	14	19.27	19.35	-13	12,584	-0.10%
2023/11/14	1	18.95	6	18.96	18.90	-5	12,577	-0.04%
2023/11/13	4	18.85	17	18.71	18.85	-13	12,908	-0.10%
2023/11/10	0.3	18.90	0	0.00	18.75	0.3	13,270	0.00%
2023/11/09	1	19.00	1	19.00	19.00	0	13,552	0.00%
2023/11/08	2	19.13	9	19.16	19.05	-7	13,891	-0.05%
2023/11/07	2	18.90	0	0.00	19.00	2	14,240	0.01%
2023/11/06	11.1	19.12	18.2	19.06	19.00	-7.1	14,887	-0.05%
2023/11/03	1.7	18.74	3	18.83	18.85	-1.3	15,219	-0.01%
2023/11/02	0	0.00	4.5	18.73	18.85	-4.5	15,733	-0.03%
2023/11/01	2	18.23	0.3	18.30	18.35	1.7	16,247	0.01%
2023/10/31	5	18.33	11	18.39	18.25	-6	17,159	-0.03%
2023/10/30	2.1	18.50	3	18.62	18.45	-1	17,831	-0.01%
2023/10/27	13	18.80	29	18.69	18.65	-16	19,139	-0.08%
2023/10/26	0	18.48	1	18.30	18.25	-1	20,525	0.00%
2023/10/25	5.1	18.54	5	18.54	18.60	0.1	21,343	0.00%
2023/10/24	0	18.35	10.5	18.43	18.60	-10.4	21,835	-0.05%
2023/10/23	1.1	18.10	6	18.13	18.10	-5	21,796	-0.02%
2023/10/20	25.7	17.77	4	18.11	18.20	21.7	21,811	0.10%
2023/10/19	9.2	18.08	14	18.08	18.05	-4.9	21,798	-0.02%
2023/10/18	57.6	18.20	26	18.27	18.15	31.6	21,796	0.14%
2023/10/17	4.1	18.61	5	18.62	18.65	-0.9	21,696	0.00%
2023/10/16	5.3	18.80	17	18.76	18.65	-11.7	21,695	-0.05%
2023/10/13	21.2	18.73	38	18.75	18.75	-16.8	21,721	-0.08%
2023/10/12	18	18.75	10	18.80	18.90	8	21,701	0.04%
2023/10/11	15.6	19.07	15	19.17	18.85	0.6	21,606	0.00%
2023/10/06	2	19.08	5	19.06	19.05	-3	21,398	-0.01%
2023/10/05	6.4	19.23	14.8	19.16	19.15	-8.4	21,414	-0.04%
2023/10/04	37.3	18.92	17	19.03	18.85	20.3	21,425	0.09%
2023/10/03	18	19.74	10	19.76	19.35	8	21,214	0.04%
2023/10/02	10.1	19.40	23.5	19.44	19.50	-13.4	21,023	-0.06%
2023/09/28	0	0.00	8	19.03	19.10	-8	20,999	-0.04%
2023/09/27	20	19.09	17.1	19.04	19.00	2.9	21,036	0.01%
2023/09/26	7	19.49	3	19.47	19.30	4	21,017	0.02%
2023/09/25	7.1	19.45	10	19.54	19.45	-3	21,001	-0.01%
2023/09/22	12	19.48	12	19.41	19.35	0	21,005	0.00%
2023/09/21	45	19.50	44	19.51	19.40	1	21,117	0.00%
2023/09/20	81	20.14	80	20.06	19.70	1	21,180	0.00%
2023/09/19	85	19.96	54	19.98	20.00	31	21,164	0.15%
2023/09/18	43.2	19.50	12	19.52	19.55	31.2	21,941	0.14%
2023/09/15	63	19.48	31	19.48	19.35	32	22,454	0.14%
2023/09/14	28	19.78	25	19.88	20.00	3	22,853	0.01%
2023/09/13	6	19.54	10.1	19.44	19.60	-4.1	23,796	-0.02%
2023/09/12	16.5	19.29	16.9	19.38	19.40	-0.4	24,876	0.00%
2023/09/11	72.2	19.71	26.2	19.83	19.25	46	25,065	0.18%
2023/09/08	97	19.73	44	19.80	19.65	53	24,880	0.21%
2023/09/07	38.6	19.81	280	19.86	19.50	-241.4	24,694	-0.98%	大賣/鉅額交易
2023/09/06	351.8	20.19	250.1	20.28	20.10	101.8	24,551	0.41%	大買/大賣/鉅額交易
2023/09/05	196.2	21.15	199	21.10	21.10	-2.8	24,125	-0.01%	大買/大賣/
2023/09/04	502.8	21.53	435	21.39	21.20	67.8	23,910	0.28%	大買/大賣/
2023/09/01	148.5	21.03	300.7	21.11	21.65	-152.3	22,592	-0.67%	大買/大賣/鉅額交易
2023/08/31	247.1	20.31	67	20.17	19.70	180.1	21,260	0.85%	大買/鉅額交易
2023/08/30	480.1	20.08	808	19.81	20.35	-327.9	20,606	-1.59%	大買/大賣/鉅額交易
2023/08/29	32	18.86	10	18.89	18.75	22	20,097	0.11%
2023/08/28	22.2	18.52	12	18.76	18.85	10.2	20,032	0.05%
2023/08/25	562	18.50	8	18.38	18.55	554	19,961	2.78%	大買/鉅額交易
2023/08/24	13	18.33	53	18.29	18.30	-40	19,799	-0.20%
2023/08/23	6	18.65	9	18.64	18.50	-3	19,704	-0.02%
2023/08/22	12.1	18.70	43	18.73	18.65	-30.9	19,714	-0.16%
2023/08/21	74	18.87	1,420	18.72	18.80	-1,346	19,712	-6.83%	大賣/鉅額交易
2023/08/18	14	19.25	29	19.15	19.15	-15	19,649	-0.08%
2023/08/17	63.1	19.33	18	19.48	19.35	45.1	19,589	0.23%
2023/08/16	65.7	19.27	22	19.56	18.95	43.7	19,280	0.23%
2023/08/15	121	20.21	157.9	20.33	20.05	-36.9	18,970	-0.19%	大買/大賣/
2023/08/14	12	20.54	522.2	20.33	20.20	-510.2	18,723	-2.72%	大賣/鉅額交易
2023/08/11	76	21.19	976.6	21.31	21.05	-900.6	18,470	-4.88%	大賣/鉅額交易
2023/08/10	223.6	22.11	414.3	21.37	21.15	-190.7	18,115	-1.05%	大買/大賣/鉅額交易
2023/08/09	315.7	22.30	151.5	22.41	22.50	164.2	17,483	0.94%	大買/大賣/鉅額交易
2023/08/08	179.8	22.30	128.5	22.13	22.00	51.2	17,035	0.30%	大買/大賣/
2023/08/07	37.1	21.62	78.1	21.67	22.05	-41	16,532	-0.25%
2023/08/04	208.3	21.80	112.2	21.62	21.80	96.1	16,023	0.60%	大買/大賣/
2023/08/02	74.1	21.22	105	21.17	20.80	-30.9	15,171	-0.20%	大賣/
2023/08/01	1,461.2	22.42	346.4	22.10	21.40	1,114.8	14,494	7.69%	大買/大賣/鉅額交易
2023/07/31	1,925.1	21.31	334.5	21.24	21.60	1,590.6	13,227	12.02%	大買/大賣/鉅額交易
2023/07/28	337.9	19.70	348.5	19.56	19.80	-10.6	11,790	-0.09%	大買/大賣/
2023/07/27	79	19.15	141.3	19.23	19.30	-62.3	11,040	-0.56%	大賣/
2023/07/26	9.3	17.88	6	17.98	17.90	3.3	10,669	0.03%
2023/07/25	4.2	17.63	1	17.45	17.70	3.2	10,664	0.03%
2023/07/24	21.1	17.62	3	17.52	17.45	18.1	10,671	0.17%
2023/07/21	4.6	17.99	3	18.10	17.90	1.6	10,633	0.01%
2023/07/20	4	18.10	4.2	17.88	18.10	-0.2	10,707	0.00%
2023/07/19	13.1	17.82	13	17.77	17.70	0.1	10,741	0.00%
2023/07/18	22.1	17.83	0.1	18.00	17.80	22	10,813	0.20%
2023/07/17	23.2	17.94	3	17.97	18.10	20.2	10,857	0.19%
2023/07/14	2.8	17.95	3	17.93	17.90	-0.2	11,005	0.00%
2023/07/13	39.1	17.96	4	18.03	17.85	35.1	11,020	0.32%
2023/07/12	19	17.96	7	17.97	17.90	12	11,027	0.11%
2023/07/11	147.3	18.08	20	18.20	18.05	127.3	11,009	1.16%	大買/鉅額交易
2023/07/10	5.1	18.07	4	18.20	18.00	1.1	11,023	0.01%
2023/07/07	12	18.22	1.3	18.26	18.25	10.8	10,952	0.10%
2023/07/06	28.7	18.52	9	18.55	18.35	19.7	10,909	0.18%
2023/07/05	14.4	18.96	67.1	18.89	18.90	-52.7	10,753	-0.49%
2023/07/04	9.1	19.04	4	19.15	19.00	5.1	10,667	0.05%
2023/07/03	12	19.34	3.2	19.40	19.20	8.8	10,603	0.08%
2023/06/30	5.2	19.36	16.2	19.40	19.30	-11	10,571	-0.10%
2023/06/29	13	19.47	25	19.46	19.55	-12	10,513	-0.11%
2023/06/28	108	19.58	9.1	19.73	19.75	98.9	10,379	0.95%	大買/
2023/06/27	27.2	20.06	25.3	19.97	19.90	1.9	10,241	0.02%
2023/06/26	96.9	20.03	85.5	20.05	20.10	11.4	10,064	0.11%
2023/06/21	23.7	19.41	6.6	19.50	19.60	17.2	9,053	0.19%
2023/06/20	37.3	19.38	23.2	19.47	19.20	14.1	8,509	0.17%
2023/06/19	142.1	20.55	120.9	20.46	20.10	21.2	7,850	0.27%	大買/大賣/
2023/06/16	150	19.87	178.1	19.23	20.10	-28.1	6,810	-0.41%	大買/大賣/
2023/06/15	12.4	18.39	123.4	18.58	18.40	-111.1	5,646	-1.97%	大賣/鉅額交易
2023/06/14	16.4	18.00	1	18.10	17.90	15.4	5,435	0.28%
2023/06/13	8.4	17.96	52.3	18.09	18.05	-43.9	5,265	-0.83%
2023/06/12	41.4	17.80	3	17.88	17.75	38.4	5,178	0.74%
2023/06/09	246.5	18.19	12	18.27	18.10	234.5	5,051	4.64%	大買/鉅額交易
2023/06/08	0.1	18.65	0.6	18.50	18.40	-0.5	4,928	-0.01%
2023/06/07	11	18.71	0	18.75	18.45	11	4,942	0.22%
2023/06/06	9	18.73	9	18.77	18.65	0	4,884	0.00%
2023/06/05	7.4	18.92	147.9	18.76	19.05	-140.5	4,829	-2.91%	大賣/鉅額交易
2023/06/02	8.2	18.58	10	18.75	18.55	-1.8	4,650	-0.04%
2023/06/01	1.2	18.38	0	0.00	18.45	1.2	4,565	0.03%
2023/05/31	104.1	18.40	0	0.00	18.35	104.1	4,578	2.27%	大買/鉅額交易
2023/05/30	3.2	18.63	5	18.68	18.50	-1.8	4,543	-0.04%
2023/05/29	4.1	18.51	3.6	18.53	18.50	0.5	4,533	0.01%
2023/05/26	12.6	18.33	3	18.30	18.30	9.6	4,488	0.21%
2023/05/25	10.5	18.68	3	18.65	18.65	7.5	4,433	0.17%
2023/05/24	9.1	18.57	3	18.70	18.65	6.1	4,402	0.14%
2023/05/23	0.6	18.90	0	0.00	19.00	0.6	4,360	0.01%
2023/05/22	5.9	19.02	2	19.00	19.05	3.9	4,315	0.09%
2023/05/19	1	19.00	51	19.01	18.95	-50	4,281	-1.17%
2023/05/18	3	18.80	51	18.90	19.05	-48	4,230	-1.13%
2023/05/17	6.1	18.74	102.3	18.60	19.00	-96.2	4,182	-2.30%	大賣/
2023/05/16	8.2	18.56	1.2	18.49	18.55	7	4,094	0.17%
2023/05/15	5	18.27	1.1	18.18	18.35	3.9	4,071	0.10%
2023/05/12	31.1	18.62	13	18.51	18.75	18.1	4,039	0.45%
2023/05/11	31.1	18.62	13	18.51	18.50	18.1	3,990	0.45%
2023/05/10	18.6	18.77	21.2	19.06	18.95	-2.6	3,940	-0.07%
2023/05/09	32.1	18.81	4	18.88	18.90	28.1	3,900	0.72%
2023/05/08	111	19.29	4	19.09	19.05	107	3,874	2.76%	大買/鉅額交易
2023/05/05	4.5	19.23	0	0.00	19.20	4.5	3,852	0.12%
2023/05/04	3	19.58	0	0.00	19.50	3	3,812	0.08%
2023/05/03	7.1	19.98	56	20.08	19.70	-48.9	3,820	-1.28%
2023/05/02	81.3	19.47	15.1	19.51	19.50	66.2	3,840	1.72%
2023/04/28	3	20.33	1	20.40	20.30	2	3,874	0.05%
2023/04/27	11.2	20.26	1	20.30	20.25	10.2	3,876	0.26%
2023/04/26	0.1	20.40	15	20.39	20.55	-14.9	3,876	-0.38%
2023/04/25	2	20.60	0	20.60	20.45	2	3,877	0.05%
2023/04/24	2.1	20.65	2	20.80	20.50	0.1	3,807	0.00%
2023/04/21	1	20.80	14	20.63	20.50	-13	3,758	-0.35%
2023/04/20	23	20.43	10	20.63	20.30	13	3,665	0.36%
2023/04/19	36.1	21.04	28	20.88	21.15	8.1	3,577	0.23%
2023/04/18	8.3	20.53	3	20.62	20.45	5.3	3,493	0.15%
2023/04/17	8	20.83	10.2	20.88	20.85	-2.2	3,499	-0.06%
2023/04/14	1	20.65	3.3	20.70	20.60	-2.3	3,460	-0.07%
2023/04/13	1.2	20.42	3	20.57	20.45	-1.9	3,496	-0.05%
2023/04/12	10	20.44	21	20.55	20.45	-11	3,495	-0.31%
2023/04/11	6.1	20.23	0	0.00	20.15	6.1	3,642	0.17%
2023/04/10	5.2	20.21	3.1	20.25	20.15	2.1	3,776	0.06%
2023/04/07	0	0.00	0.1	20.30	20.25	-0.1	3,880	0.00%
2023/04/06	10.5	20.16	0.1	20.20	20.10	10.4	3,989	0.26%
2023/03/31	2	20.60	2	20.65	20.55	0	4,124	0.00%
2023/03/29	7.4	20.81	16	20.81	20.95	-8.6	5,420	-0.16%
2023/03/28	10.5	20.42	0	0.00	20.40	10.5	6,068	0.17%
2023/03/27	2	20.75	1.1	20.61	20.70	0.9	6,993	0.01%
2023/03/24	4.1	20.51	3	20.50	20.50	1.1	7,598	0.01%
2023/03/23	13.1	20.35	3	20.53	20.60	10.1	7,711	0.13%
2023/03/22	27	20.23	1	20.30	20.20	26	7,853	0.33%
2023/03/21	21.3	20.29	14	20.35	20.20	7.3	8,074	0.09%
2023/03/20	4	20.36	8.3	20.33	20.30	-4.3	8,207	-0.05%
2023/03/17	13.6	20.28	20	20.11	20.45	-6.4	8,435	-0.08%
2023/03/16	13.8	20.74	0.3	20.50	20.40	13.5	8,607	0.16%
2023/03/15	11	21.01	0	0.00	21.05	11	8,892	0.12%
2023/03/14	3.1	20.97	0	0.00	20.95	3.1	9,141	0.03%
2023/03/13	1	21.15	0	0.00	21.15	1	9,607	0.01%
2023/03/10	13.8	21.55	11	21.24	21.20	2.8	9,672	0.03%
2023/03/09	19.5	22.14	20	22.05	22.05	-0.5	9,683	-0.01%
2023/03/08	27.4	22.17	23.3	22.22	22.20	4.1	9,749	0.04%
2023/03/07	11.2	22.35	2	22.55	22.55	9.2	9,790	0.09%
2023/03/06	7.2	22.52	2	22.65	22.70	5.2	9,834	0.05%
2023/03/03	3	22.50	1	22.50	22.45	2	9,960	0.02%
2023/03/02	10.1	22.39	0	0.00	22.30	10.1	10,309	0.10%
2023/03/01	6.4	22.92	0.1	22.82	22.70	6.2	10,490	0.06%
2023/02/24	0.2	23.48	5	23.57	23.45	-4.8	10,809	-0.04%
2023/02/23	0	0.00	12	23.45	23.55	-12	10,985	-0.11%
2023/02/22	16.1	23.18	5	23.10	23.25	11.1	11,103	0.10%
2023/02/21	11.1	23.41	5.3	23.43	23.60	5.8	11,242	0.05%
2023/02/20	15	23.25	2	23.40	23.40	13	11,426	0.11%
2023/02/17	6.2	23.37	2	23.30	23.30	4.2	11,558	0.04%
2023/02/16	1.1	23.35	8	23.36	23.35	-6.9	11,834	-0.06%
2023/02/15	0	0.00	5	23.28	23.25	-5	12,018	-0.04%
2023/02/14	8.2	23.16	1	23.20	23.15	7.2	12,125	0.06%
2023/02/13	5	22.73	11	22.56	22.85	-6	12,287	-0.05%
2023/02/10	7	22.56	4	22.63	22.55	3	12,425	0.02%
2023/02/09	3.3	22.80	1	23.05	22.90	2.3	12,600	0.02%
2023/02/08	6	22.86	1	23.00	22.95	5	12,854	0.04%
2023/02/07	0	0.00	1	23.25	23.05	-1	12,965	-0.01%
2023/02/06	12.2	23.05	0	0.00	23.00	12.2	13,074	0.09%
2023/02/03	1	23.30	2	23.43	23.35	-1	13,204	-0.01%
2023/02/02	1	23.40	4	23.35	23.35	-3	13,317	-0.02%
2023/02/01	2	23.32	10	23.32	23.35	-8	13,510	-0.06%
2023/01/31	2	23.23	0.4	23.15	23.35	1.6	13,711	0.01%
2023/01/30	1	22.60	4	22.90	22.75	-3	13,662	-0.02%
2023/01/17	3	22.48	0.1	22.40	22.55	2.9	13,590	0.02%
2023/01/16	3	22.15	2	22.25	22.20	1	13,690	0.01%
2023/01/13	3	22.65	1	22.50	22.55	2	13,763	0.01%
2023/01/12	0	0.00	2	22.55	22.65	-2	14,051	-0.01%
2023/01/11	1	22.45	4.1	22.40	22.40	-3.1	14,232	-0.02%
2023/01/10	0	0.00	7	22.28	22.30	-7	14,424	-0.05%
2023/01/09	10	22.33	9.5	22.32	22.35	0.5	14,483	0.00%
2023/01/06	43	21.97	45	22.16	22.15	-2	14,522	-0.01%
2023/01/05	2	21.65	5	21.65	21.45	-3	14,522	-0.02%
2023/01/04	0	0.00	4	21.33	21.45	-4	14,564	-0.03%
2023/01/03	5	21.08	4	21.20	21.35	1	14,639	0.01%
2022/12/30	13	21.47	21	21.39	21.25	-8	14,656	-0.05%
2022/12/29	31	21.81	26	21.83	21.50	5	14,687	0.03%
2022/12/28	12.4	22.31	52	22.29	22.15	-39.6	14,683	-0.27%
2022/12/27	10	21.77	11	21.80	21.75	-1	14,790	-0.01%
2022/12/26	3.1	21.26	6.3	21.29	21.60	-3.2	14,892	-0.02%
2022/12/23	1	21.20	1	21.20	21.20	0	14,861	0.00%
2022/12/22	90	21.26	69	21.60	21.15	21	14,763	0.14%
2022/12/21	71.9	20.79	66.4	20.88	21.20	5.5	14,297	0.04%
2022/12/20	35.1	21.44	75	21.58	21.30	-39.9	13,524	-0.29%
2022/12/19	95.2	22.22	19.1	22.45	21.95	76.1	12,881	0.59%
2022/12/16	16.7	24.57	9	25.17	24.35	7.7	11,952	0.06%
2022/12/15	8.6	25.08	22	25.08	25.05	-13.4	11,357	-0.12%
2022/12/14	18	25.09	40	25.10	25.10	-22	11,272	-0.20%
2022/12/13	35.4	24.74	41	24.95	24.55	-5.7	11,092	-0.05%
2022/12/12	16.3	24.50	13	24.58	24.70	3.3	10,847	0.03%
2022/12/09	26.1	24.66	18	24.68	24.60	8.1	10,731	0.08%
2022/12/08	28.2	24.29	20	24.21	24.45	8.2	10,503	0.08%
2022/12/07	44	24.65	51.5	24.63	24.70	-7.5	10,286	-0.07%
2022/12/06	7	24.18	25.7	24.29	23.90	-18.7	9,962	-0.19%
2022/12/05	49.4	24.17	38.3	24.64	23.70	11.1	9,692	0.11%
2022/12/02	23	23.77	23.3	23.86	23.90	-0.3	9,215	0.00%
2022/12/01	4	23.50	7.3	23.49	23.40	-3.3	9,159	-0.04%
2022/11/30	14	23.21	24	23.36	23.25	-10	9,077	-0.11%
2022/11/29	39.4	23.08	47	23.20	23.35	-7.6	8,974	-0.08%
2022/11/28	2.2	23.35	2	23.33	23.40	0.2	8,888	0.00%
2022/11/25	10.1	24.04	15	23.82	23.55	-4.9	8,842	-0.06%
2022/11/24	107.8	23.67	139	23.77	23.65	-31.2	8,705	-0.36%	大買/大賣/
2022/11/23	28.3	24.88	31.1	24.78	24.70	-2.8	8,353	-0.03%
2022/11/22	31.2	24.47	54.6	24.55	24.70	-23.4	8,208	-0.29%
2022/11/21	53.2	23.90	42.2	23.82	24.10	11	7,856	0.14%
2022/11/18	9.5	23.41	18.1	23.48	23.45	-8.6	7,681	-0.11%
2022/11/17	58.1	23.08	77	23.13	23.10	-18.9	7,551	-0.25%
2022/11/16	37.2	23.59	74.7	23.73	23.45	-37.6	7,380	-0.51%
2022/11/15	19	23.57	48	23.52	23.75	-29	7,175	-0.40%
2022/11/14	29.1	23.18	46	23.17	23.40	-16.9	7,049	-0.24%
2022/11/11	94	23.01	84.5	23.02	23.15	9.5	6,764	0.14%
2022/11/10	26.4	22.43	15.4	22.39	22.50	11	6,583	0.17%
2022/11/09	30.3	22.17	66.1	22.14	22.30	-35.8	6,459	-0.55%
2022/11/08	65	21.66	69	21.57	21.50	-4	6,284	-0.06%
2022/11/07	65.8	21.90	56	22.06	22.05	9.8	6,191	0.16%
2022/11/04	60	21.15	81.8	21.15	21.50	-21.7	6,007	-0.36%
2022/11/03	26.6	20.49	56.1	20.54	20.45	-29.4	5,758	-0.51%
2022/11/02	45.2	20.96	43	20.92	20.80	2.2	5,641	0.04%
2022/11/01	20	20.72	26.2	20.92	21.00	-6.2	5,505	-0.11%
2022/10/31	27.3	20.68	20.2	20.55	20.40	7	5,338	0.13%
2022/10/28	29.2	20.50	41.4	20.67	20.55	-12.2	5,252	-0.23%
2022/10/27	45.1	20.21	25	20.02	20.40	20.1	5,038	0.40%
2022/10/26	12.5	19.53	11.2	19.45	19.40	1.3	4,816	0.03%
2022/10/25	3	19.40	18.2	19.33	19.45	-15.2	4,745	-0.32%
2022/10/24	4.1	19.50	12.4	19.36	19.25	-8.3	4,635	-0.18%
2022/10/21	14.1	19.12	10.1	19.15	18.95	4	4,517	0.09%
2022/10/20	13	19.21	8	19.21	19.50	5	4,402	0.11%
2022/10/19	116	19.43	155.9	19.41	19.30	-39.8	4,063	-0.98%	大買/大賣/
2022/10/18	53	19.19	32.2	19.10	19.25	20.8	3,832	0.54%
2022/10/17	11.2	17.84	4	18.24	18.45	7.2	3,637	0.20%
2022/10/14	3	18.05	5.5	18.02	18.05	-2.5	3,561	-0.07%
2022/10/13	2	17.15	14	17.42	17.05	-12	3,498	-0.34%
2022/10/12	9.7	18.20	2	18.15	18.20	7.7	3,403	0.22%
2022/10/11	8.2	18.60	1.4	18.52	18.55	6.8	3,320	0.21%
2022/10/07	3	18.95	3	18.92	18.95	0	3,236	0.00%
2022/10/06	5.2	18.77	23	18.84	18.70	-17.9	3,172	-0.56%
2022/10/05	22.8	18.89	24.1	18.89	18.90	-1.3	3,097	-0.04%
2022/10/04	43.8	18.80	42.6	18.78	18.85	1.3	2,969	0.04%
2022/10/03	13	18.02	22.1	18.02	18.30	-9.1	2,724	-0.34%
2022/09/30	2.3	17.14	10	17.14	17.45	-7.7	2,535	-0.30%
2022/09/29	10.1	16.99	22	17.00	17.00	-12	2,494	-0.48%
2022/09/28	3.2	16.57	2	16.55	16.55	1.2	2,438	0.05%
2022/09/27	1.1	17.00	2	16.95	16.95	-1	2,397	-0.04%
2022/09/26	3.1	16.58	5.1	16.69	16.55	-2	2,390	-0.08%
2022/09/23	1.1	17.05	2	16.90	17.05	-0.9	2,434	-0.04%
2022/09/22	11.1	16.61	4	16.93	17.20	7.1	2,512	0.28%
2022/09/21	1.1	16.97	22	16.83	17.05	-20.9	2,515	-0.83%
2022/09/20	0	0.00	11	16.59	16.60	-11	2,642	-0.42%
2022/09/19	9.1	16.57	0	0.00	16.65	9.1	2,767	0.33%
2022/09/16	6.4	16.67	1	16.60	16.60	5.4	2,833	0.19%
2022/09/15	1	16.70	0	0.00	16.85	1	2,865	0.03%
2022/09/14	13.3	16.75	0	0.00	16.75	13.3	2,923	0.45%
2022/09/13	0	0.00	0	17.30	17.10	0	2,947	0.00%
2022/09/12	10.1	16.97	0	0.00	17.15	10.1	3,052	0.33%
2022/09/08	2	16.55	0	0.00	16.65	2	3,104	0.06%
2022/09/07	6.2	16.61	0	0.00	16.50	6.2	3,131	0.20%
2022/09/06	3	17.03	5	16.97	17.00	-2	3,108	-0.06%
2022/09/05	0	0.00	1	17.15	17.10	-1	3,146	-0.03%
2022/09/02	2.2	17.20	70	17.21	17.20	-67.8	3,222	-2.10%
2022/09/01	9.1	17.17	0	0.00	17.20	9.1	3,231	0.28%
2022/08/31	0.1	17.50	6	17.35	17.60	-5.9	3,219	-0.18%
2022/08/30	11.2	17.41	2	17.30	17.50	9.2	3,228	0.29%
2022/08/29	21.3	17.29	7	17.39	17.30	14.3	3,217	0.44%
2022/08/26	0.1	18.12	4	18.06	18.10	-3.9	3,159	-0.12%
2022/08/25	2.1	17.92	1	18.00	17.90	1.1	3,156	0.03%
2022/08/24	2	17.77	11.1	17.80	17.85	-9	3,184	-0.28%
2022/08/23	0.2	17.73	0	0.00	17.70	0.2	3,255	0.01%
2022/08/22	0.1	17.95	5	17.85	17.90	-5	3,319	-0.15%
2022/08/19	1.1	17.75	2	18.10	18.10	-1	3,371	-0.03%
2022/08/18	1.1	17.96	12	17.90	17.95	-10.9	3,393	-0.32%
2022/08/17	2.1	18.05	1	18.10	18.10	1.1	3,409	0.03%
2022/08/16	2.1	18.02	4	17.95	17.90	-2	3,400	-0.06%
2022/08/15	1.4	17.96	29	18.05	18.10	-27.7	3,412	-0.81%
2022/08/12	1.1	17.72	9	17.91	18.00	-7.9	3,409	-0.23%
2022/08/11	14.1	17.55	17	17.61	17.55	-2.9	3,374	-0.09%
2022/08/10	0.1	17.25	2.2	17.25	17.25	-2.2	3,406	-0.06%
2022/08/09	13.1	17.02	11	17.19	17.25	2.1	3,426	0.06%
2022/08/08	1.1	17.11	1	17.20	17.20	0.1	3,446	0.00%
2022/08/05	2	17.23	22	17.21	17.30	-20	3,485	-0.57%
2022/08/04	29.1	16.84	0	0.00	16.85	29.1	3,531	0.82%
2022/08/03	10.8	17.40	41	17.26	17.20	-30.2	3,552	-0.85%
2022/08/02	10.1	17.53	0	0.00	17.45	10.1	3,590	0.28%
2022/08/01	2	17.90	4	17.90	17.90	-2	3,634	-0.06%
2022/07/29	1.1	17.76	1	17.80	17.75	0.1	3,638	0.00%
2022/07/28	4	17.55	8.1	17.62	17.65	-4	3,665	-0.11%
2022/07/27	16	17.41	1	17.50	17.55	15	3,670	0.41%
2022/07/26	3	17.58	0	0.00	17.60	3	3,697	0.08%
2022/07/25	2	17.48	7	17.49	17.65	-5	3,736	-0.13%
2022/07/22	1.1	17.51	6	17.53	17.50	-4.9	3,777	-0.13%
2022/07/21	0	17.65	22.2	17.57	17.60	-22.2	3,870	-0.57%
2022/07/20	2.2	17.74	23.1	17.89	17.65	-20.8	3,927	-0.53%
2022/07/19	0	0.00	2	17.68	17.75	-2	4,011	-0.05%
2022/07/18	1.1	17.35	1.2	17.53	17.50	-0.2	4,037	0.00%
2022/07/15	1.2	17.29	0	0.00	17.25	1.2	4,115	0.03%
2022/07/14	0	17.10	7.2	17.21	17.25	-7.2	4,165	-0.17%
2022/07/13	0	0.00	17.7	17.15	17.10	-17.7	4,189	-0.42%
2022/07/12	18.3	16.90	4	16.86	16.60	14.2	4,219	0.34%
2022/07/11	0.4	17.54	0	17.70	17.35	0.3	4,211	0.01%
2022/07/08	1.1	17.70	1	17.90	17.90	0.1	4,221	0.00%
2022/07/07	0.1	17.10	5.1	17.75	17.65	-5.1	4,239	-0.12%
2022/07/06	2.3	17.33	1.4	17.25	17.20	0.9	4,347	0.02%
2022/07/05	1	17.85	3.1	17.64	17.90	-2.1	4,418	-0.05%
2022/07/04	2.1	17.40	4	17.29	17.60	-1.9	4,454	-0.04%
2022/07/01	28.2	17.54	87	17.49	17.05	-58.8	4,541	-1.29%
2022/06/30	31.2	17.80	0	0.00	17.85	31.2	4,509	0.69%
2022/06/29	8	18.50	31	18.60	18.55	-23	4,453	-0.52%
2022/06/28	19.3	19.03	1	18.75	18.75	18.3	4,464	0.41%
2022/06/27	4	21.05	13.4	20.88	21.10	-9.4	4,418	-0.21%
2022/06/24	3.1	20.35	40	20.41	20.25	-36.9	4,448	-0.83%
2022/06/23	3	20.17	12	20.29	20.10	-9	4,442	-0.20%
2022/06/22	48	20.07	21	20.17	20.05	27	4,458	0.61%
2022/06/21	3	20.50	12	20.34	20.70	-9	4,483	-0.20%
2022/06/20	24.1	19.88	10	19.87	19.70	14.1	4,567	0.31%
2022/06/17	6.1	20.30	4	20.34	20.30	2.1	4,544	0.05%
2022/06/16	6.2	20.98	0	0.00	20.70	6.2	4,611	0.13%
2022/06/15	0	0.00	20.1	21.30	21.15	-20.1	4,775	-0.42%
2022/06/14	2.2	20.81	6	21.19	21.30	-3.8	4,881	-0.08%
2022/06/13	37.1	21.28	52	21.05	21.05	-14.9	4,962	-0.30%
2022/06/10	4	21.96	0	22.10	22.00	4	5,044	0.08%
2022/06/09	9	22.06	58	22.11	22.20	-49	5,192	-0.94%
2022/06/08	2.2	22.18	1.1	22.30	22.10	1.1	5,475	0.02%
2022/06/07	2	22.10	1	22.25	22.15	1	5,742	0.02%
2022/06/06	1	22.30	1	22.30	22.25	0	5,922	0.00%
2022/06/02	6	22.28	1	22.35	22.25	5	6,600	0.08%
2022/06/01	9	22.46	1.5	22.52	22.35	7.5	6,725	0.11%
2022/05/31	2	22.45	6.2	22.54	22.80	-4.2	6,748	-0.06%
2022/05/30	12.3	22.05	20.9	22.18	22.30	-8.6	6,723	-0.13%
2022/05/27	3	21.60	18.1	21.51	21.60	-15.1	6,717	-0.22%
2022/05/26	11	21.15	7	21.11	20.90	4	6,758	0.06%
2022/05/25	3	21.17	5	21.24	21.15	-2	6,769	-0.03%
2022/05/24	7.1	21.21	10	21.23	20.95	-2.9	6,891	-0.04%
2022/05/23	9.1	21.22	4.1	21.36	21.20	5	6,924	0.07%
2022/05/20	1.2	21.07	15	21.15	21.10	-13.9	6,993	-0.20%
2022/05/19	1.1	20.55	1.1	20.99	21.05	-0.1	7,089	0.00%
2022/05/18	12.4	21.08	11	21.42	21.25	1.4	7,079	0.02%
2022/05/17	0.2	20.78	6	20.85	20.80	-5.8	7,100	-0.08%
2022/05/16	13.1	20.72	1	20.55	20.65	12.1	7,132	0.17%
2022/05/13	25.1	20.59	2	20.55	20.55	23.1	7,217	0.32%
2022/05/12	6.8	20.42	12	20.33	20.20	-5.2	7,256	-0.07%
2022/05/11	8.1	20.74	32	20.80	20.65	-23.9	7,254	-0.33%
2022/05/10	15.3	21.01	4.2	21.02	21.20	11.1	7,253	0.15%
2022/05/09	53.1	21.61	25	21.65	21.50	28.1	7,309	0.38%
2022/05/06	10.1	22.35	5	22.25	22.35	5.1	7,339	0.07%
2022/05/05	9	22.99	0	0.00	22.85	9	7,421	0.12%
2022/05/04	5	22.78	12	22.70	22.80	-7	7,420	-0.09%
2022/05/03	17	22.22	11	22.26	22.40	6	7,514	0.08%
2022/04/29	1	22.50	3	22.53	22.45	-2	7,590	-0.03%
2022/04/28	10	21.96	5	21.99	22.00	5	7,718	0.06%
2022/04/27	21.2	21.80	32	21.73	21.70	-10.8	7,767	-0.14%
2022/04/26	23.7	22.61	0	0.00	22.55	23.7	7,797	0.30%
2022/04/25	38.1	22.76	6.1	22.76	22.75	32	7,828	0.41%
2022/04/22	3.1	23.47	3.5	23.47	23.50	-0.4	7,799	-0.01%
2022/04/21	4.3	23.93	12.7	23.96	23.75	-8.4	7,871	-0.11%
2022/04/20	9	23.53	16	23.56	23.00	-7	7,821	-0.09%
2022/04/19	7	23.43	28	23.47	23.45	-21	7,850	-0.27%
2022/04/18	14	23.21	7	23.45	23.10	7	7,845	0.09%
2022/04/15	16.4	23.76	9.3	23.74	23.75	7.1	7,805	0.09%
2022/04/14	4.1	24.27	5.2	24.24	24.25	-1.1	7,842	-0.01%
2022/04/13	3	24.18	6	24.25	24.15	-3	7,895	-0.04%
2022/04/12	60.1	24.00	15	23.96	24.00	45.1	7,893	0.57%
2022/04/11	41	25.05	15.3	25.07	24.75	25.7	7,825	0.33%
2022/04/08	1	24.65	2	25.00	25.10	-1	7,755	-0.01%
2022/04/07	7.7	24.87	10	25.05	24.60	-2.3	7,747	-0.03%
2022/04/06	3	25.30	13	25.48	25.45	-10	7,688	-0.13%
2022/04/01	44	25.09	17	25.37	25.50	27	7,671	0.35%
2022/03/31	14	25.36	11	25.44	25.20	3	7,687	0.04%
2022/03/30	51	25.59	10	25.72	25.75	41	7,653	0.54%
2022/03/29	25	25.58	34	25.58	25.70	-9	7,636	-0.12%
2022/03/28	6.1	24.78	54	24.83	25.00	-47.9	7,604	-0.63%
2022/03/25	37.1	25.25	22.1	25.10	25.30	15	7,626	0.20%
2022/03/24	39.2	25.37	7	25.34	25.40	32.2	7,629	0.42%
2022/03/23	27.1	25.83	32	25.77	25.75	-4.9	7,666	-0.06%
2022/03/22	35.1	25.37	18	25.43	25.45	17.1	7,605	0.22%
2022/03/21	39	25.48	53	25.46	25.50	-14	7,573	-0.18%
2022/03/18	25	24.93	32.1	25.01	25.50	-7.1	7,575	-0.09%
2022/03/17	8	24.79	49.6	24.76	24.80	-41.6	7,437	-0.56%
2022/03/16	37.2	24.30	22.4	24.26	24.30	14.8	7,507	0.20%
2022/03/15	30.4	24.55	15	24.45	24.30	15.3	7,440	0.21%
2022/03/14	30.4	24.66	18	24.74	24.70	12.4	7,381	0.17%
2022/03/11	87.1	24.47	40	24.53	24.50	47.1	7,372	0.64%
2022/03/10	50	24.15	63	24.15	24.10	-13	7,183	-0.18%
2022/03/09	65.2	23.24	30	23.24	23.25	35.2	6,984	0.50%
2022/03/08	114.2	24.25	90.1	24.15	23.40	24.1	6,901	0.35%	大買/
2022/03/07	18.3	22.52	9	22.77	22.80	9.3	6,296	0.15%
2022/03/04	11.7	23.22	0	0.00	23.00	11.7	6,338	0.18%
2022/03/03	5	23.56	22.1	23.59	23.60	-17.1	6,439	-0.27%
2022/03/02	6.1	23.52	28.8	23.52	23.65	-22.7	6,537	-0.35%
2022/03/01	12	23.49	15.2	23.42	23.45	-3.2	6,689	-0.05%
2022/02/25	7.6	22.82	15	22.86	22.90	-7.4	6,845	-0.11%
2022/02/24	39.9	22.81	4	22.63	22.70	35.9	6,924	0.52%
2022/02/23	22.1	23.45	2.1	23.55	23.35	20	6,976	0.29%
2022/02/22	14.2	23.32	3	23.30	23.15	11.2	7,200	0.16%
2022/02/21	13	23.72	16	23.63	23.70	-3	7,369	-0.04%
2022/02/18	4.2	22.93	8.5	22.95	22.95	-4.2	7,412	-0.06%
2022/02/17	18	23.17	17.2	23.14	23.00	0.8	7,669	0.01%
2022/02/16	2.1	22.80	9.1	22.85	22.95	-7.1	7,787	-0.09%
2022/02/15	28.7	22.61	12	22.52	22.50	16.7	8,320	0.20%
2022/02/14	29.3	23.03	33	23.42	22.90	-3.7	8,915	-0.04%
2022/02/11	9	23.74	0	0.00	23.65	9	9,052	0.10%
2022/02/10	31	23.89	6	24.13	23.85	25	9,364	0.27%
2022/02/09	26.1	23.81	13	23.94	24.05	13.1	9,543	0.14%
2022/02/08	8	24.03	4	23.97	24.00	4	9,493	0.04%
2022/02/07	5.5	23.05	6.1	23.41	23.75	-0.5	9,520	-0.01%
2022/01/26	9.6	23.08	2.1	23.20	23.05	7.5	9,509	0.08%
2022/01/25	41.3	23.11	24	23.26	23.10	17.3	9,610	0.18%
2022/01/24	19.1	23.61	74	23.46	23.65	-54.9	9,596	-0.57%
2022/01/21	72.3	24.68	39.1	24.79	24.35	33.3	9,579	0.35%
2022/01/20	7.1	25.45	14	25.49	25.45	-6.9	9,499	-0.07%
2022/01/19	37.1	24.84	101.1	25.13	25.20	-64	9,477	-0.68%	大賣/
2022/01/18	63.2	25.00	23.2	25.01	24.65	40	9,465	0.42%
2022/01/17	14.2	24.71	38.1	24.56	25.00	-23.9	9,508	-0.25%
2022/01/14	92.8	24.85	28	24.79	24.90	64.8	9,633	0.67%
2022/01/13	34	25.52	24	25.51	25.40	10	9,643	0.10%
2022/01/12	68.5	25.31	37.1	25.18	25.20	31.4	9,739	0.32%
2022/01/11	50	25.78	25.4	25.71	25.65	24.6	9,892	0.25%
2022/01/10	9.4	25.78	23.2	25.82	25.80	-13.8	10,008	-0.14%
2022/01/07	47.1	25.50	10	25.59	25.50	37.1	10,141	0.37%
2022/01/06	22.1	25.88	7	26.21	25.90	15.1	10,269	0.15%
2022/01/05	11.2	26.07	3	26.13	26.05	8.2	10,345	0.08%
2022/01/04	22	26.27	26.1	26.21	26.20	-4.1	10,473	-0.04%
2022/01/03	3.1	26.84	8	26.80	26.60	-4.9	10,577	-0.05%
2021/12/30	6	26.79	1	26.80	26.75	5	10,812	0.05%
2021/12/29	36	26.77	67	26.68	26.75	-31	11,036	-0.28%
2021/12/28	39.1	26.79	16	26.78	26.75	23.1	11,273	0.20%
2021/12/27	7.1	26.78	10.2	26.82	26.75	-3.1	11,540	-0.03%
2021/12/24	18.1	26.68	20	26.64	26.60	-1.9	11,889	-0.02%
2021/12/23	64	26.54	67	26.63	26.55	-3	12,089	-0.02%
2021/12/22	68	26.41	50.2	26.41	26.40	17.8	12,239	0.15%
2021/12/21	61	25.88	61	25.87	26.10	0	12,467	0.00%
2021/12/20	48	26.02	139.2	26.10	26.00	-91.2	12,613	-0.72%	大賣/
2021/12/17	16.3	25.97	36.7	25.94	25.80	-20.4	12,888	-0.16%
2021/12/16	13.7	25.64	62	25.47	25.50	-48.3	13,033	-0.37%
2021/12/15	8.2	25.64	2	25.60	25.55	6.2	13,317	0.05%
2021/12/14	20.2	25.85	12	25.72	25.60	8.2	13,554	0.06%
2021/12/13	18.1	26.05	25	26.11	26.05	-6.9	13,652	-0.05%
2021/12/10	29.5	26.28	3	26.60	26.15	26.5	13,798	0.19%
2021/12/09	14	26.91	6	27.08	26.90	8	13,923	0.06%
2021/12/08	35.2	27.04	31	27.11	26.90	4.2	14,150	0.03%
2021/12/07	33	27.04	13	27.02	26.95	20	14,306	0.14%
2021/12/06	19	26.64	13	26.90	26.90	6	14,510	0.04%
2021/12/03	9	26.60	15	26.66	26.55	-6	14,604	-0.04%
2021/12/02	13.7	26.46	3.3	26.51	26.35	10.4	14,703	0.07%
2021/12/01	9	26.56	18	26.75	26.85	-9	14,853	-0.06%
2021/11/30	6	26.58	14	26.46	26.70	-8	14,958	-0.05%
2021/11/29	16.4	25.69	72.4	25.64	26.05	-56	15,133	-0.37%
2021/11/26	57.2	26.46	27.1	26.53	26.40	30.1	15,271	0.20%
2021/11/25	41.6	26.71	56	26.71	26.60	-14.4	15,658	-0.09%
2021/11/24	28.1	26.82	26.3	26.92	27.00	1.8	15,961	0.01%
2021/11/23	15.5	27.01	26	26.97	26.95	-10.5	16,079	-0.07%
2021/11/22	54	27.28	22	27.38	27.35	32	16,256	0.20%
2021/11/19	62.5	26.77	37	26.81	26.50	25.5	16,278	0.16%
2021/11/18	65.3	27.35	18.8	27.42	27.05	46.5	16,436	0.28%
2021/11/17	39	27.00	14	27.02	26.90	25	16,658	0.15%
2021/11/16	43.3	27.20	17.1	27.44	27.05	26.2	16,949	0.15%
2021/11/15	33.3	27.78	13	27.78	27.50	20.3	17,404	0.12%
2021/11/12	115.9	28.10	37	28.06	27.80	78.9	17,801	0.44%	大買/
2021/11/11	127.3	29.17	236.2	28.95	29.05	-108.9	17,703	-0.62%	大買/大賣/鉅額交易
2021/11/10	53.1	28.02	27.3	28.06	27.80	25.8	17,393	0.15%
2021/11/09	72.1	27.69	29	27.94	27.75	43.1	17,732	0.24%
2021/11/08	37	28.23	136	28.16	28.65	-99	17,604	-0.56%	大賣/
2021/11/05	13	27.62	76.3	27.71	27.75	-63.3	17,811	-0.36%
2021/11/04	41.1	27.95	26	27.55	27.45	15.1	18,290	0.08%
2021/11/03	24.1	27.51	40	27.44	27.65	-15.9	18,493	-0.09%
2021/11/02	58.1	28.07	23.3	28.08	27.40	34.8	18,915	0.18%
2021/11/01	56	27.83	113	27.60	27.85	-57	19,148	-0.30%	大賣/
2021/10/29	23.1	27.47	21.3	27.60	27.30	1.8	19,308	0.01%
2021/10/28	42	27.35	39.2	27.34	27.50	2.8	19,508	0.01%
2021/10/27	42.1	27.72	26	27.66	27.70	16	19,733	0.08%
2021/10/26	50.1	28.33	51.3	27.93	27.95	-1.3	20,168	-0.01%
2021/10/25	35	27.83	69	28.04	28.10	-34	20,599	-0.17%
2021/10/22	85.1	27.47	95	27.53	27.20	-10	21,288	-0.05%
2021/10/21	20.1	28.50	41.5	28.56	28.55	-21.4	22,008	-0.10%
2021/10/20	73.7	28.20	85	28.19	28.35	-11.3	22,615	-0.05%
2021/10/19	99.8	28.31	87	28.28	28.35	12.8	23,093	0.06%
2021/10/18	74.2	27.32	77	27.26	27.60	-2.8	24,006	-0.01%
2021/10/15	128	27.69	168.4	27.72	27.75	-40.4	25,115	-0.16%	大買/大賣/
2021/10/14	71	27.16	105.5	26.94	27.25	-34.5	25,970	-0.13%	大賣/
2021/10/13	68.1	26.90	95	26.89	26.40	-26.9	27,156	-0.10%
2021/10/12	74.8	26.95	62	26.89	27.10	12.8	28,949	0.04%
2021/10/08	94.7	27.72	69	27.97	27.50	25.7	29,958	0.09%
2021/10/07	70.6	27.56	71	27.48	27.75	-0.4	32,130	0.00%
2021/10/06	124.4	27.19	84.2	27.32	26.95	40.2	33,230	0.12%	大買/
2021/10/05	127.6	27.40	130.3	27.47	27.90	-2.6	34,144	-0.01%	大買/大賣/
2021/10/04	58.5	27.95	84	28.24	27.25	-25.5	35,785	-0.07%
2021/10/01	130.3	28.54	78	28.33	27.90	52.3	38,498	0.14%	大買/
2021/09/30	91.2	29.49	56	29.63	29.60	35.2	41,020	0.09%
2021/09/29	73.2	29.51	77.1	29.63	29.70	-3.9	43,139	-0.01%
2021/09/28	179.9	29.99	66.1	29.94	29.90	113.8	43,904	0.26%	大買/鉅額交易
2021/09/27	101.3	30.88	121.2	30.91	30.90	-19.9	45,468	-0.04%	大買/大賣/
2021/09/24	75.5	30.72	33	31.01	30.40	42.5	49,160	0.09%
2021/09/23	21.2	31.04	16.2	30.99	31.05	5	50,227	0.01%
2021/09/22	64.7	30.50	153	30.30	30.45	-88.3	50,615	-0.17%	大賣/
2021/09/17	61.4	31.85	419	31.79	31.65	-357.6	51,348	-0.70%	大賣/鉅額交易
2021/09/16	93.4	32.60	16	32.58	32.35	77.4	51,969	0.15%
2021/09/15	31.5	32.75	64.3	32.67	33.00	-32.7	52,709	-0.06%
2021/09/14	83.6	32.56	170.3	32.47	32.45	-86.8	53,260	-0.16%	大賣/
2021/09/13	53.2	33.55	65.2	33.71	33.35	-12	53,856	-0.02%
2021/09/10	49.3	33.64	68	33.65	33.60	-18.7	54,444	-0.03%
2021/09/09	91.2	33.34	88	33.37	33.35	3.2	54,851	0.01%
2021/09/08	43.2	34.43	131.7	34.45	34.15	-88.5	54,949	-0.16%	大賣/
2021/09/07	22.5	34.35	75.1	34.52	34.20	-52.6	55,213	-0.10%
2021/09/06	100.5	34.57	174	34.53	34.00	-73.5	55,517	-0.13%	大賣/
2021/09/03	34.5	36.00	57.2	36.00	35.80	-22.7	55,875	-0.04%
2021/09/02	108.8	35.31	158	35.27	35.25	-49.2	56,773	-0.09%	大買/大賣/
2021/09/01	199.2	36.59	193.1	36.47	35.90	6.1	57,014	0.01%	大買/大賣/
2021/08/31	190.5	36.41	90	36.39	36.05	100.4	57,241	0.18%	大買/
2021/08/30	203.3	37.11	156.4	37.01	37.65	46.9	58,326	0.08%	大買/大賣/
2021/08/27	93	35.76	102.1	35.72	35.80	-9	59,544	-0.02%	大賣/
2021/08/26	53.7	35.33	42.3	35.33	35.05	11.4	60,998	0.02%
2021/08/25	15.3	34.73	37.6	34.78	34.95	-22.3	62,475	-0.04%
2021/08/24	91.3	34.40	83	34.29	34.70	8.3	63,137	0.01%
2021/08/23	144.3	33.90	171.5	34.19	34.55	-27.2	64,805	-0.04%	大買/大賣/
2021/08/20	50	32.15	146	32.29	32.35	-96	65,756	-0.15%	大賣/
2021/08/19	349.4	32.10	646	32.12	31.55	-296.6	66,043	-0.45%	大買/大賣/鉅額交易
2021/08/18	235.4	32.56	588.5	32.37	34.40	-353.1	65,847	-0.54%	大買/大賣/鉅額交易
2021/08/17	124.1	33.68	104.3	33.40	32.45	19.8	66,268	0.03%	大買/大賣/
2021/08/16	183.7	34.93	363.4	34.78	34.95	-179.7	66,948	-0.27%	大買/大賣/鉅額交易
2021/08/13	226	35.74	332.2	34.99	34.45	-106.1	67,784	-0.16%	大買/大賣/鉅額交易
2021/08/12	58.9	36.99	76.1	37.10	37.25	-17.2	68,500	-0.03%
2021/08/11	178.9	36.98	106.1	37.08	37.20	72.8	70,010	0.10%	大買/大賣/
2021/08/10	311.8	38.41	199.4	37.96	37.70	112.4	70,882	0.16%	大買/大賣/鉅額交易
2021/08/09	36.6	39.16	104	39.29	39.15	-67.4	71,589	-0.09%	大賣/
2021/08/06	76.9	38.77	88	38.87	38.55	-11.1	72,737	-0.02%
2021/08/05	76.5	38.32	88.2	38.13	38.15	-11.7	74,155	-0.02%
2021/08/04	119.5	38.92	142.3	39.23	39.30	-22.8	75,459	-0.03%	大買/大賣/
2021/08/03	31.7	38.82	6.3	38.88	39.15	25.4	79,185	0.03%
2021/08/02	71.6	38.44	112.5	38.88	39.30	-41	80,611	-0.05%	大賣/
2021/07/30	145.5	38.68	83.4	38.74	38.10	62.1	82,086	0.08%	大買/
2021/07/29	170.4	38.81	173.5	38.87	39.50	-3.1	83,693	0.00%	大買/大賣/
2021/07/28	347.6	37.20	220.4	37.29	37.20	127.3	84,373	0.15%	大買/大賣/鉅額交易
2021/07/27	306.7	38.90	267.8	39.18	38.30	38.9	84,998	0.05%	大買/大賣/
2021/07/26	252.5	40.78	236.9	40.68	40.50	15.7	85,907	0.02%	大買/大賣/
2021/07/23	172.6	41.78	254.7	42.05	42.15	-82.1	87,229	-0.09%	大買/大賣/
2021/07/22	497.8	42.76	273.6	42.49	41.20	224.2	87,746	0.26%	大買/大賣/鉅額交易
2021/07/21	557.5	44.42	314.9	44.61	44.00	242.6	87,965	0.28%	大買/大賣/鉅額交易
2021/07/20	423.7	44.06	241.7	43.88	43.35	182	87,506	0.21%	大買/大賣/鉅額交易
2021/07/19	533.3	46.53	387.7	46.64	45.80	145.6	87,340	0.17%	大買/大賣/鉅額交易
2021/07/16	396.7	45.51	659.9	45.57	46.00	-263.2	88,075	-0.30%	大買/大賣/鉅額交易
2021/07/15	451.2	42.68	256.3	42.75	43.20	194.9	87,269	0.22%	大買/大賣/鉅額交易
2021/07/14	829.1	43.21	729.4	43.49	43.40	99.7	86,777	0.11%	大買/大賣/
2021/07/13	400.4	41.38	401.9	41.58	40.90	-1.4	85,764	0.00%	大買/大賣/
2021/07/12	647.6	40.88	578.4	40.93	40.45	69.2	85,557	0.08%	大買/大賣/
2021/07/09	781.4	40.29	516	40.13	39.20	265.4	84,845	0.31%	大買/大賣/鉅額交易
2021/07/08	1,012.3	42.14	992	42.28	43.10	20.2	83,403	0.02%	大買/大賣/
2021/07/07	1,000	40.15	870.2	40.31	40.30	129.9	81,113	0.16%	大買/大賣/鉅額交易
2021/07/06	651.7	39.07	1,127.4	39.09	40.25	-475.7	78,677	-0.60%	大買/大賣/鉅額交易
2021/07/05	505.7	36.92	428.1	36.66	36.60	77.6	76,522	0.10%	大買/大賣/
2021/07/02	693.3	38.04	748	38.25	37.35	-54.7	75,877	-0.07%	大買/大賣/
2021/07/01	1,515.8	39.10	1,214.2	39.15	37.70	301.5	74,873	0.40%	大買/大賣/鉅額交易
2021/06/30	158.3	35.87	569.1	36.54	37.40	-410.8	72,054	-0.57%	大買/大賣/鉅額交易
2021/06/29	329.7	34.38	278.4	34.56	34.00	51.2	70,931	0.07%	大買/大賣/
2021/06/28	189.2	34.38	148.6	34.57	35.20	40.6	70,449	0.06%	大買/大賣/
2021/06/25	124.5	33.93	199.2	34.08	34.55	-74.8	69,656	-0.11%	大買/大賣/
2021/06/24	209.1	33.65	166.1	33.77	33.10	43	68,905	0.06%	大買/大賣/
2021/06/23	189.1	32.42	201.3	32.57	33.05	-12.1	67,978	-0.02%	大買/大賣/
2021/06/22	163.5	32.40	287.7	32.53	32.20	-124.2	67,294	-0.18%	大買/大賣/鉅額交易
2021/06/21	374.5	31.01	289.2	31.02	30.80	85.3	66,446	0.13%	大買/大賣/
2021/06/18	187.3	32.84	131	32.89	32.50	56.3	65,645	0.09%	大買/大賣/
2021/06/17	142.2	33.05	126.2	33.09	33.35	16	65,077	0.02%	大買/大賣/
2021/06/16	139.2	33.62	103.2	33.65	33.15	36	64,723	0.06%	大買/大賣/
2021/06/15	103.8	33.74	128.2	33.86	34.20	-24.4	64,394	-0.04%	大買/大賣/
2021/06/11	152	34.00	91.1	34.06	33.50	60.9	64,026	0.10%	大買/
2021/06/10	351.5	33.80	257.1	33.58	34.25	94.4	63,629	0.15%	大買/大賣/
2021/06/09	137.4	34.57	165.7	34.44	34.45	-28.4	62,836	-0.05%	大買/大賣/
2021/06/08	161	35.44	134.9	35.62	35.30	26.1	62,526	0.04%	大買/大賣/
2021/06/07	518.6	36.14	379.5	36.10	35.50	139.1	62,135	0.22%	大買/大賣/鉅額交易
2021/06/04	607.7	36.97	548.8	37.03	36.75	58.9	60,710	0.10%	大買/大賣/
2021/06/03	626.9	36.74	466.3	36.83	36.40	160.5	59,195	0.27%	大買/大賣/鉅額交易
2021/06/02	410.2	35.23	502	35.29	35.30	-91.8	57,617	-0.16%	大買/大賣/
2021/06/01	150	33.55	134.4	33.79	33.75	15.7	56,057	0.03%	大買/大賣/
2021/05/31	770.2	34.19	556	33.79	32.90	214.2	55,610	0.39%	大買/大賣/鉅額交易
2021/05/28	292.1	31.50	476.4	31.56	32.45	-184.3	54,011	-0.34%	大買/大賣/鉅額交易
2021/05/27	234	29.84	118	29.88	29.50	116	53,045	0.22%	大買/大賣/鉅額交易
2021/05/26	172.4	30.02	119.1	30.24	30.40	53.3	52,601	0.10%	大買/大賣/
2021/05/25	278.8	30.27	247.2	30.33	30.45	31.6	52,218	0.06%	大買/大賣/
2021/05/24	549.4	30.41	496.1	30.36	29.55	53.3	51,465	0.10%	大買/大賣/
2021/05/21	242	28.90	246.1	28.99	29.65	-4.1	50,876	-0.01%	大買/大賣/
2021/05/20	299.5	27.88	759	27.58	27.80	-459.5	49,833	-0.92%	大買/大賣/鉅額交易
2021/05/19	598.7	29.65	652.7	29.63	29.50	-54	48,816	-0.11%	大買/大賣/
2021/05/18	231	27.79	271	27.97	28.40	-40	47,309	-0.08%	大買/大賣/
2021/05/17	201.2	26.27	272	26.32	25.85	-70.8	46,170	-0.15%	大買/大賣/
2021/05/14	528.5	30.40	359.1	29.82	28.70	169.4	45,017	0.38%	大買/大賣/鉅額交易
2021/05/13	383	32.40	549.8	32.21	31.85	-166.8	43,600	-0.38%	大買/大賣/鉅額交易
2021/05/12	658.5	38.23	430.9	37.97	35.35	227.7	41,823	0.54%	大買/大賣/鉅額交易
2021/05/11	1,082.5	38.96	1,146.1	39.40	39.25	-63.7	40,308	-0.16%	大買/大賣/
2021/05/10	266.1	36.02	575.1	36.25	36.95	-309	36,557	-0.85%	大買/大賣/鉅額交易
2021/05/07	562	33.33	347.7	33.31	33.60	214.3	34,999	0.61%	大買/大賣/鉅額交易
2021/05/06	410.9	33.31	512.1	34.12	34.75	-101.2	33,381	-0.30%	大買/大賣/鉅額交易
2021/05/05	461.1	31.82	590.9	32.03	31.60	-129.8	31,406	-0.41%	大買/大賣/鉅額交易
2021/05/04	455.1	32.60	286.4	32.31	31.05	168.7	30,336	0.56%	大買/大賣/鉅額交易
2021/05/03	609.3	35.20	468.5	35.30	34.45	140.8	29,190	0.48%	大買/大賣/鉅額交易
2021/04/29	659.3	33.75	941.6	33.98	33.85	-282.3	27,591	-1.02%	大買/大賣/鉅額交易
2021/04/28	163.1	32.11	380.2	31.77	32.85	-217.2	25,761	-0.84%	大買/大賣/鉅額交易
2021/04/27	430.6	29.73	362.3	29.81	29.90	68.3	24,932	0.27%	大買/大賣/
2021/04/26	158.2	28.73	156	28.99	28.80	2.2	23,814	0.01%	大買/大賣/
2021/04/23	347.1	27.99	214.1	27.67	28.00	133.1	23,299	0.57%	大買/大賣/鉅額交易
2021/04/22	876.1	29.36	417.9	29.10	28.10	458.2	22,716	2.02%	大買/大賣/鉅額交易
2021/04/21	835.2	26.75	429.1	26.99	28.35	406.1	20,821	1.95%	大買/大賣/鉅額交易
2021/04/20	276.5	25.35	378	25.18	25.80	-101.5	20,179	-0.50%	大買/大賣/鉅額交易
2021/04/19	488.3	25.72	188.6	26.21	26.30	299.7	19,834	1.51%	大買/大賣/鉅額交易
2021/04/16	397.2	24.52	307.2	24.56	24.85	90	18,680	0.48%	大買/大賣/
2021/04/15	275.4	23.01	62	23.11	23.15	213.4	17,919	1.19%	大買/鉅額交易
2021/04/14	151	22.80	83	22.58	23.10	68	17,842	0.38%	大買/
2021/04/13	131	23.16	136	23.07	22.35	-5	17,969	-0.03%	大買/大賣/
2021/04/12	90	22.44	129	22.34	22.30	-39	18,304	-0.21%	大賣/
2021/04/09	46.3	21.69	42	21.60	21.60	4.3	19,133	0.02%
2021/04/08	131.2	21.90	177	21.54	21.90	-45.8	19,641	-0.23%	大買/大賣/
2021/04/07	330.1	22.30	185	22.00	21.80	145.1	19,431	0.75%	大買/大賣/鉅額交易
2021/04/06	113	21.64	147.4	21.72	22.40	-34.4	18,723	-0.18%	大買/大賣/
2021/04/01	48	20.34	58.1	20.32	20.40	-10.1	17,819	-0.06%
2021/03/31	27	20.06	16	20.07	19.90	11	17,789	0.06%
2021/03/30	32.5	20.02	17	19.92	19.80	15.5	17,743	0.09%
2021/03/29	5.5	19.68	8.2	19.72	19.65	-2.7	17,588	-0.02%
2021/03/26	20	19.35	5	19.38	19.35	15	17,770	0.08%
2021/03/25	32	19.29	6.1	19.32	19.15	25.9	18,091	0.14%
2021/03/24	6	19.08	56	18.97	19.05	-50	18,403	-0.27%
2021/03/23	8.2	19.18	0	0.00	19.15	8.2	19,070	0.04%
2021/03/22	9	19.41	36	19.20	19.50	-27	19,916	-0.14%
2021/03/19	22	19.26	21.4	19.24	19.15	0.6	20,370	0.00%
2021/03/18	15.2	19.23	6	19.33	19.60	9.2	20,565	0.04%
2021/03/17	32.3	19.25	40	19.29	19.20	-7.7	20,635	-0.04%
2021/03/16	28.5	19.47	13.2	19.53	19.30	15.3	20,825	0.07%
2021/03/15	59.2	19.97	26	19.87	19.85	33.2	20,802	0.16%
2021/03/12	9	20.27	42.1	20.26	20.45	-33.1	20,736	-0.16%
2021/03/11	3	19.92	4	20.03	19.85	-1	21,177	0.00%
2021/03/10	67.2	19.89	18	19.84	19.80	49.2	21,575	0.23%
2021/03/09	28	20.04	36	20.10	20.20	-8	21,528	-0.04%
2021/03/08	24	20.15	22	19.90	19.80	2	21,526	0.01%
2021/03/05	39	19.81	29	19.86	19.55	10	21,721	0.05%
2021/03/04	144	20.26	132.1	20.36	20.00	11.9	22,034	0.05%	大買/大賣/
2021/03/03	13	20.12	48.2	20.16	20.30	-35.2	22,040	-0.16%
2021/03/02	54.3	19.91	100	20.16	19.20	-45.8	21,870	-0.21%
2021/02/26	82	19.96	73	19.82	20.00	9	21,713	0.04%
2021/02/25	8	19.85	12	19.84	19.75	-4	21,632	-0.02%
2021/02/24	31	19.57	44.2	19.53	19.55	-13.2	21,778	-0.06%
2021/02/23	58.1	19.46	63.5	19.56	19.45	-5.4	21,815	-0.02%
2021/02/22	44	18.70	23.4	18.81	18.75	20.6	21,543	0.10%
2021/02/19	15	18.33	32	18.56	18.35	-17	21,611	-0.08%
2021/02/18	22	17.93	83	18.28	18.20	-61	21,752	-0.28%
2021/02/17	51	17.65	22	17.56	17.80	29	21,638	0.13%
2021/02/05	3	16.97	12	17.13	16.95	-9	21,555	-0.04%
2021/02/04	0	0.00	45	16.81	16.95	-45	21,628	-0.21%
2021/02/03	106.1	16.69	11	16.89	16.90	95.1	21,813	0.44%	大買/
2021/02/02	6	16.71	18	16.68	16.75	-12	22,135	-0.05%
2021/02/01	9.1	16.20	12.1	16.47	16.20	-3	22,245	-0.01%
2021/01/29	27	16.14	41	16.03	15.95	-14	22,281	-0.06%
2021/01/28	19	16.24	12	16.20	16.20	7	22,604	0.03%
2021/01/27	3	16.82	3	17.17	16.75	0	22,495	0.00%
2021/01/26	18	17.20	61	17.09	17.00	-43	22,473	-0.19%
2021/01/25	55	17.14	19	17.49	17.80	36	22,321	0.16%
2021/01/22	62.2	16.99	63	17.06	17.30	-0.8	22,079	0.00%
2021/01/21	12	16.68	46	16.64	16.80	-34	21,889	-0.16%
2021/01/20	34	17.14	5.1	17.00	16.70	28.9	21,739	0.13%
2021/01/19	22	17.71	45	17.83	17.60	-23	21,508	-0.11%
2021/01/18	166.1	17.25	22	17.42	17.25	144.1	21,354	0.67%	大買/鉅額交易
2021/01/15	12.1	17.48	18	17.46	17.65	-5.9	21,092	-0.03%
2021/01/14	31.1	17.92	19.5	18.00	18.10	11.6	20,839	0.06%
2021/01/13	45.6	18.33	63.1	18.43	18.55	-17.5	20,723	-0.08%
2021/01/12	17	17.63	35.8	17.63	17.45	-18.7	20,302	-0.09%
2021/01/11	12	18.25	14	18.32	18.30	-2	19,988	-0.01%
2021/01/08	90	18.33	142	18.20	18.30	-52	19,855	-0.26%	大賣/
2021/01/07	103.1	19.06	58	18.95	18.85	45.1	19,546	0.23%	大買/
2021/01/06	165.1	20.16	127	20.01	19.45	38.1	19,415	0.20%	大買/大賣/
2021/01/05	220.6	20.94	112	20.80	20.60	108.6	18,858	0.58%	大買/大賣/鉅額交易
2021/01/04	136	20.68	155.1	20.95	21.45	-19.1	18,153	-0.11%	大買/大賣/
2020/12/31	107	19.36	73.1	19.28	19.50	33.9	16,888	0.20%	大買/
2020/12/30	4	18.60	20	18.62	18.55	-16	16,215	-0.10%
2020/12/29	17	18.68	18	18.49	18.40	-1	16,150	-0.01%
2020/12/28	25	18.40	20.2	18.50	18.65	4.8	15,974	0.03%
2020/12/25	38.2	17.96	93.2	18.13	18.10	-55	15,916	-0.35%
2020/12/24	23	18.22	1	18.25	18.10	22	15,701	0.14%
2020/12/23	20	18.23	25	18.28	18.30	-5	15,699	-0.03%
2020/12/22	39.5	18.86	106	18.86	18.45	-66.5	15,730	-0.42%	大賣/
2020/12/21	72.1	19.18	61.2	19.24	19.00	10.9	15,633	0.07%
2020/12/18	48.1	19.18	41	19.11	18.80	7.1	15,354	0.05%
2020/12/17	123	18.88	51	18.75	19.20	72	15,254	0.47%	大買/
2020/12/16	134.1	18.87	151	18.67	18.85	-16.9	14,647	-0.12%	大買/大賣/
2020/12/15	95	18.00	23	18.22	17.65	72	13,861	0.52%
2020/12/14	11.3	17.85	12	17.77	17.90	-0.7	13,673	-0.01%
2020/12/11	12.1	17.18	17.3	17.22	17.10	-5.2	13,454	-0.04%
2020/12/10	11.4	17.69	5.2	17.78	17.45	6.2	13,349	0.05%
2020/12/09	81	17.57	92.2	17.65	17.70	-11.2	13,274	-0.08%
2020/12/08	17	17.80	11	17.83	17.80	6	13,711	0.04%
2020/12/07	89.1	18.58	36	18.52	17.90	53.1	14,576	0.36%
2020/12/04	55	18.33	52.3	18.16	18.40	2.7	14,060	0.02%
2020/12/03	9	17.41	16.1	17.35	17.25	-7.1	13,758	-0.05%
2020/12/02	18	17.53	17	17.57	17.45	1	14,226	0.01%
2020/12/01	45	17.55	34	17.67	17.30	11	15,026	0.07%
2020/11/30	91.6	18.27	94	18.24	17.95	-2.4	15,421	-0.02%
2020/11/27	31.4	16.97	39	16.88	17.10	-7.6	14,937	-0.05%
2020/11/26	39	16.38	27	16.27	16.55	12	14,561	0.08%
2020/11/25	35	15.93	14	15.94	15.95	21	14,366	0.15%
2020/11/24	11	15.44	8	15.48	15.40	3	14,158	0.02%
2020/11/23	28.2	15.91	47.3	15.85	15.80	-19.1	14,101	-0.14%
2020/11/20	23.6	15.75	58.1	15.57	15.95	-34.5	13,860	-0.25%
2020/11/19	5.5	15.55	7	15.63	15.30	-1.5	13,751	-0.01%
2020/11/18	76	15.28	16	14.96	15.25	60	13,508	0.44%
2020/11/17	30.3	15.01	37	14.99	15.20	-6.7	13,350	-0.05%
2020/11/16	28	14.53	81	14.53	14.35	-53	13,322	-0.40%
2020/11/13	11	14.01	5	14.04	14.00	6	13,989	0.04%
2020/11/12	10	14.39	8	14.23	14.05	2	14,458	0.01%
2020/11/11	60	14.30	117	14.44	14.60	-57	14,343	-0.40%	大賣/
2020/11/10	30	14.25	63	14.09	14.10	-33	14,122	-0.23%
2020/11/09	7	13.91	18	13.85	13.80	-11	13,705	-0.08%
2020/11/06	1	13.55	35	13.51	13.55	-34	13,784	-0.25%
2020/11/05	20	13.35	29	13.32	13.15	-9	14,373	-0.06%
2020/11/04	0	0.00	1	12.85	12.90	-1	13,909	-0.01%
2020/11/03	2	12.90	13	12.89	12.95	-11	13,849	-0.08%
2020/11/02	0.1	12.65	0	0.00	12.50	0.1	13,768	0.00%
2020/10/30	1.1	12.40	16	12.47	12.55	-15	13,791	-0.11%
2020/10/29	11.2	12.49	0	0.00	12.50	11.2	13,725	0.08%
2020/10/28	41.1	12.76	1	12.70	12.65	40.1	13,696	0.29%
2020/10/27	3	12.95	7	12.95	12.90	-4	13,635	-0.03%
2020/10/26	4	13.00	30	12.95	13.00	-26	13,625	-0.19%
2020/10/23	10	12.85	13	12.90	12.75	-3	13,538	-0.02%
2020/10/22	4	12.76	0	0.00	12.80	4	13,558	0.03%
2020/10/21	0	13.00	12	12.87	13.00	-12	13,566	-0.09%
2020/10/20	5	12.84	11	12.78	12.80	-6	13,480	-0.04%
2020/10/19	1.2	12.85	0	0.00	12.75	1.2	13,445	0.01%
2020/10/16	1	12.80	8	13.00	12.80	-7	13,626	-0.05%
2020/10/15	8.1	13.01	10	13.05	12.95	-1.9	13,638	-0.01%
2020/10/14	33	13.10	45	13.11	13.15	-12	13,563	-0.09%
2020/10/13	5.1	12.64	5	12.67	12.70	0.1	13,351	0.00%
2020/10/12	45.2	13.13	23	13.05	13.00	22.2	13,575	0.16%
2020/10/08	4.1	12.45	7	12.55	12.65	-2.9	13,228	-0.02%
2020/10/07	1.1	12.42	0	0.00	12.45	1.1	13,165	0.01%
2020/10/06	6	12.45	11	12.50	12.40	-5	13,133	-0.04%
2020/10/05	0	12.40	1	12.15	12.30	-1	13,053	-0.01%
2020/09/30	10.1	12.28	8.1	12.34	12.15	2	13,063	0.02%
2020/09/29	3.5	12.03	1	12.25	12.10	2.5	13,097	0.02%
2020/09/28	6.1	12.09	16	12.26	12.30	-9.9	13,057	-0.08%
2020/09/25	6.4	11.89	49	12.07	11.70	-42.6	12,950	-0.33%
2020/09/24	57.4	12.17	30	12.33	11.95	27.4	12,775	0.21%
2020/09/23	6	12.73	9	12.92	12.75	-3	12,534	-0.02%
2020/09/22	56.1	12.99	36	12.99	13.00	20.1	12,447	0.16%
2020/09/21	14	13.05	7	12.95	12.95	7	12,159	0.06%
2020/09/18	16.1	13.42	52	13.34	13.30	-36	12,205	-0.29%
2020/09/17	45	13.28	32	13.37	13.40	13	12,090	0.11%
2020/09/16	4	12.96	17	12.92	12.90	-13	12,016	-0.11%
2020/09/15	6	13.06	103	13.10	13.10	-97	11,942	-0.81%	大賣/
2020/09/14	35.1	12.98	37	13.09	13.05	-2	11,917	-0.02%
2020/09/11	146	13.29	79	13.08	13.00	67	11,714	0.57%	大買/
2020/09/10	198	13.25	130	13.33	13.55	68	11,146	0.61%	大買/大賣/
2020/09/09	14.2	12.15	12	12.38	12.35	2.2	10,095	0.02%
2020/09/08	18	12.50	54	12.53	12.45	-36	10,085	-0.36%
2020/09/07	95	12.97	69	12.82	12.90	26	9,906	0.26%
2020/09/04	159	12.82	100	12.69	13.00	59	9,420	0.63%	大買/
2020/09/03	88.2	12.26	114	12.30	12.35	-25.8	8,686	-0.30%	大賣/
2020/09/02	6	11.27	9	11.25	11.25	-3	7,878	-0.04%
2020/09/01	0	0.00	2	11.40	11.45	-2	7,892	-0.03%
2020/08/31	3	11.48	2	11.55	11.50	1	7,953	0.01%
2020/08/28	4	11.29	2	11.35	11.40	2	8,074	0.02%
2020/08/27	0	0.00	5	11.36	11.20	-5	8,025	-0.06%
2020/08/26	1	11.05	8	11.10	11.15	-7	7,870	-0.09%
2020/08/25	16.1	11.38	30	11.26	11.05	-13.9	7,801	-0.18%
2020/08/24	35	11.01	70.4	11.05	11.00	-35.4	7,610	-0.47%
2020/08/21	67	11.05	88	11.03	10.90	-21	7,552	-0.28%
2020/08/20	60	11.27	68	11.17	10.80	-8	7,453	-0.11%
2020/08/19	47	11.85	128	11.89	11.65	-81	7,098	-1.14%	大賣/
2020/08/18	67	11.44	87	11.00	11.55	-20	6,292	-0.32%
2020/08/17	6	10.64	24	10.63	10.50	-18	5,743	-0.31%
2020/08/14	0	0.00	41	10.47	10.55	-41	5,691	-0.72%
2020/08/13	1	10.35	23	10.35	10.30	-22	5,665	-0.39%
2020/08/12	169	10.67	5	10.59	10.45	164	5,612	2.92%	大買/鉅額交易
2020/08/11	161	10.87	68	11.05	11.15	93	5,261	1.77%	大買/
2020/08/10	0	0.00	10.1	10.20	10.15	-10.1	4,411	-0.23%
2020/08/06	3	10.15	20	10.25	10.10	-17	4,390	-0.39%
2020/08/05	21	10.18	4	10.13	10.20	17	4,362	0.39%
2020/08/04	0	0.00	2	10.05	9.97	-2	4,315	-0.05%
2020/08/03	1	9.93	0	0.00	9.93	1	4,318	0.02%
2020/07/31	2	10.00	0	0.00	10.10	2	4,321	0.05%
2020/07/30	6	10.13	22	10.15	10.00	-16	4,321	-0.37%
2020/07/29	32	9.89	5	9.95	9.81	27	4,246	0.64%
2020/07/28	9	9.84	3	9.80	9.75	6	4,242	0.14%
2020/07/27	29	10.00	5	9.92	9.90	24	4,214	0.57%
2020/07/24	52	10.18	0	0.00	10.15	52	4,202	1.24%
2020/07/23	51	10.46	22	10.40	10.40	29	4,152	0.70%
2020/07/22	25	10.38	78	10.58	10.70	-53	4,109	-1.29%
2020/07/21	1	10.05	21	10.32	10.35	-20	3,887	-0.51%
2020/07/20	0	0.00	1	10.00	10.05	-1	3,799	-0.03%
2020/07/17	5	10.29	10	10.28	10.10	-5	3,781	-0.13%
2020/07/16	5	10.31	18	10.44	10.40	-13	3,745	-0.35%
2020/07/15	10	9.86	10	9.86	9.88	0	3,427	0.00%
2020/07/14	10	9.83	0	0.00	9.85	10	3,438	0.29%
2020/07/10	7	9.81	6	9.88	9.81	1	3,458	0.03%
2020/07/09	1	9.99	70	10.00	10.00	-69	3,431	-2.01%
2020/07/08	10	10.15	30	10.13	10.10	-20	3,397	-0.59%
2020/07/07	0	0.00	9	10.00	10.00	-9	3,224	-0.28%
2020/07/06	9	10.04	38	10.05	10.00	-29	3,224	-0.90%
2020/07/03	0	0.00	20	9.94	9.92	-20	3,233	-0.62%
2020/07/02	0	0.00	2	9.98	9.93	-2	3,243	-0.06%
2020/06/30	1	9.90	0	0.00	10.00	1	3,238	0.03%
2020/06/29	20	10.03	2	9.91	9.94	18	3,234	0.56%
2020/06/24	3	10.05	2	10.05	10.05	1	3,051	0.03%
2020/06/23	37	10.27	66	10.20	10.10	-29	3,035	-0.96%
2020/06/22	0	0.00	2	10.03	10.05	-2	2,746	-0.07%
2020/06/19	0	0.00	3	9.99	9.94	-3	2,746	-0.11%
2020/06/18	10	10.05	0	0.00	10.00	10	2,672	0.37%
2020/06/17	33	10.15	51	10.19	10.10	-18	2,645	-0.68%
2020/06/16	10	10.10	10	10.15	10.15	0	2,614	0.00%
2020/06/15	29	10.25	4	10.05	10.20	25	2,635	0.95%
2020/06/12	57	9.77	55	9.59	9.84	2	2,487	0.08%
2020/06/11	4	10.21	4	10.33	10.05	0	2,469	0.00%
2020/06/10	29	10.56	64	10.33	10.85	-35	2,356	-1.49%
2020/06/09	0	0.00	10	10.10	10.10	-10	2,139	-0.47%
2020/06/08	16	10.05	0	0.00	10.00	16	2,160	0.74%
2020/06/05	26	10.20	7	10.19	10.30	19	2,089	0.91%
2020/06/04	29	10.28	5	10.35	10.35	24	1,993	1.20%
2020/06/02	1	8.90	0	0.00	8.93	1	1,717	0.06%
2020/05/28	0	0.00	5	9.03	8.80	-5	1,712	-0.29%
2020/05/20	5	8.82	0	0.00	8.78	5	1,697	0.29%
2020/05/18	0	0.00	10	8.64	8.66	-10	1,683	-0.59%
2020/05/15	8	8.50	0	0.00	8.56	8	1,680	0.48%
2020/05/12	0	0.00	24	8.80	8.82	-24	1,659	-1.45%
2020/05/11	1	8.96	1	8.92	8.96	0	1,648	0.00%
2020/05/07	30	8.93	7	8.77	8.94	23	1,640	1.40%
2020/05/06	0	0.00	29	8.67	8.63	-29	1,615	-1.80%
2020/05/05	5	8.67	0	0.00	8.72	5	1,608	0.31%
2020/05/04	7	8.72	0	0.00	8.61	7	1,619	0.43%
2020/04/30	17	8.94	2	8.94	8.96	15	1,596	0.94%
2020/04/29	32	8.91	2	8.92	8.86	30	1,589	1.89%
2020/04/28	2	8.69	0	0.00	8.67	2	1,569	0.13%
2020/04/27	0	0.00	1	8.56	8.57	-1	1,619	-0.06%
2020/04/22	1	8.24	0	0.00	8.25	1	1,599	0.06%
2020/04/17	22	8.59	1	8.59	8.59	21	1,569	1.34%
2020/04/14	0	0.00	1	8.47	8.55	-1	1,509	-0.07%
2020/04/09	4	8.34	0	0.00	8.33	4	1,507	0.27%
2020/04/08	8	7.92	1	8.11	8.26	7	1,493	0.47%
2020/04/07	0	0.00	1	7.38	7.55	-1	1,461	-0.07%
2020/04/06	0	0.00	1	7.28	7.29	-1	1,450	-0.07%
2020/04/01	1	7.30	0	0.00	7.34	1	1,443	0.07%
2020/03/31	1	7.38	0	0.00	7.39	1	1,458	0.07%
2020/03/27	0	0.00	1	7.45	7.42	-1	1,467	-0.07%
2020/03/25	0	0.00	1	7.32	7.32	-1	1,496	-0.07%
2020/03/24	0	0.00	13	7.06	7.00	-13	1,519	-0.86%
2020/03/23	1	6.88	0	0.00	6.87	1	1,533	0.07%
2020/03/20	0	0.00	4	6.98	7.00	-4	1,538	-0.26%
2020/03/19	1	6.81	5	6.58	6.53	-4	1,515	-0.26%
2020/03/18	0	0.00	12	7.18	7.06	-12	1,450	-0.83%
2020/03/17	2	7.50	0	0.00	7.41	2	1,396	0.14%
2020/03/13	6	8.07	2	8.11	8.37	4	1,324	0.30%
2020/03/12	2	9.13	4	8.94	8.95	-2	1,243	-0.16%
2020/03/10	2	9.68	29	9.64	9.71	-27	1,190	-2.27%
2020/03/09	7	9.81	14	9.77	9.76	-7	1,156	-0.61%
2020/03/06	0	0.00	4	10.00	10.00	-4	1,121	-0.36%
2020/03/05	0	0.00	3	10.10	10.10	-3	1,119	-0.27%
2020/03/03	0	0.00	1	10.10	10.05	-1	1,122	-0.09%
2020/03/02	1	10.05	0	0.00	10.05	1	1,122	0.09%
2020/02/27	3	10.05	12	10.15	10.15	-9	1,105	-0.81%
2020/02/25	1	10.20	0	0.00	10.20	1	1,078	0.09%
2020/02/12	0	0.00	3	10.33	10.30	-3	1,214	-0.25%
2020/02/07	6	10.19	0	0.00	10.15	6	1,215	0.49%
2020/02/06	1	10.30	0	0.00	10.30	1	1,228	0.08%
2020/02/05	2	10.15	0	0.00	10.10	2	1,238	0.16%
2020/02/04	1	10.10	7	10.12	10.15	-6	1,228	-0.49%
2020/02/03	0	0.00	1	10.00	10.05	-1	1,228	-0.08%
2020/01/31	7	10.37	0	0.00	10.40	7	1,214	0.58%
2020/01/30	11	10.67	0	0.00	10.35	11	1,211	0.91%
2020/01/20	4	11.30	0	0.00	11.30	4	1,169	0.34%
2020/01/14	1	11.35	2	11.40	11.35	-1	1,219	-0.08%
2020/01/13	0	0.00	33	11.35	11.35	-33	1,254	-2.63%
2020/01/10	0	0.00	3	11.37	11.40	-3	1,328	-0.23%
2020/01/09	0	0.00	2	11.35	11.25	-2	1,335	-0.15%
2020/01/08	0	0.00	1	11.30	11.20	-1	1,350	-0.07%
2020/01/06	1	11.30	0	0.00	11.35	1	1,354	0.07%
2020/01/02	4	11.35	0	0.00	11.40	4	1,334	0.30%
2019/12/31	1	11.35	0	0.00	11.40	1	1,313	0.08%
2019/12/27	1	11.50	0	0.00	11.50	1	1,296	0.08%
2019/12/26	2	11.40	3	11.45	11.45	-1	1,290	-0.08%
2019/12/20	2	11.48	4	11.40	11.40	-2	1,295	-0.15%
2019/12/19	6	11.58	8	11.72	11.55	-2	1,244	-0.16%
2019/12/18	3	11.70	0	0.00	11.80	3	1,206	0.25%
2019/12/17	1	11.60	0	0.00	11.65	1	1,190	0.08%
2019/12/16	1	11.55	24	11.59	11.60	-23	1,178	-1.95%
2019/12/13	1	11.50	1	11.50	11.50	0	1,185	0.00%
2019/12/12	1	11.45	1	11.45	11.50	0	1,182	0.00%
2019/12/10	7	11.39	0	0.00	11.40	7	1,188	0.59%
2019/12/05	35	11.41	0	0.00	11.40	35	1,187	2.95%
2019/12/04	1	11.50	0	0.00	11.55	1	1,178	0.08%
2019/12/03	3	11.47	0	0.00	11.55	3	1,188	0.25%
2019/12/02	1	11.55	0	0.00	11.55	1	1,215	0.08%
2019/11/28	1	11.45	0	0.00	11.40	1	1,206	0.08%
2019/11/26	3	11.43	0	0.00	11.35	3	1,206	0.25%
2019/11/25	3	11.42	0	0.00	11.35	3	1,198	0.25%
2019/11/22	0	0.00	2	11.35	11.35	-2	1,212	-0.16%
2019/11/21	1	11.40	0	0.00	11.40	1	1,219	0.08%
2019/11/20	1	11.45	0	0.00	11.45	1	1,218	0.08%
2019/11/19	3	11.32	0	0.00	11.25	3	1,210	0.25%
2019/11/18	4	11.48	14	11.55	11.45	-10	1,159	-0.86%
2019/11/13	0.2	11.60	0	0.00	11.65	0.2	1,147	0.01%
2019/11/12	3	11.58	0	0.00	11.65	3	1,167	0.26%
2019/11/06	1	11.75	0	0.00	11.75	1	1,114	0.09%
2019/11/05	1	11.70	1	11.70	11.80	0	1,122	0.00%
2019/11/04	0	0.00	6	11.70	11.70	-6	1,119	-0.54%
2019/10/31	2	11.65	0	0.00	11.60	2	1,121	0.18%
2019/10/30	2	11.60	0	0.00	11.65	2	1,127	0.18%
2019/10/24	2	11.80	0	0.00	11.80	2	1,105	0.18%
2019/10/23	1	11.85	0	0.00	11.75	1	1,096	0.09%
2019/10/18	2	11.60	0	0.00	11.65	2	1,069	0.19%
2019/10/17	4	11.61	0	0.00	11.65	4	1,004	0.40%
2019/10/16	1	11.55	0	0.00	11.65	1	1,001	0.10%
2019/10/15	2	11.53	0	0.00	11.60	2	1,004	0.20%
2019/10/14	4	11.58	0	0.00	11.55	4	1,043	0.38%
2019/10/03	2	11.55	0	0.00	11.55	2	1,157	0.17%
2019/10/01	0	0.00	9	11.70	11.70	-9	1,185	-0.76%
2019/09/27	3	11.75	0.7	11.65	11.65	2.3	1,188	0.19%
2019/09/26	4	11.90	0	0.00	11.90	4	1,163	0.34%
2019/09/24	1	12.00	0	0.00	11.95	1	1,172	0.09%
2019/09/23	10	12.10	0	0.00	12.05	10	1,167	0.86%
2019/09/19	9.2	12.00	0	0.00	12.00	9.2	1,166	0.78%
2019/09/18	0	0.00	4	12.05	12.05	-4	1,161	-0.34%
2019/09/11	1	11.80	0	0.00	11.80	1	1,199	0.08%
2019/09/04	2	11.90	7	12.00	12.10	-5	1,200	-0.42%
2019/09/02	0	0.00	1	11.75	11.70	-1	1,179	-0.08%
2019/08/26	2	11.55	0	0.00	11.55	2	1,187	0.17%
2019/08/23	5	11.65	0	0.00	11.70	5	1,190	0.42%
2019/08/19	2	11.60	0	0.00	11.60	2	1,219	0.16%
2019/08/16	1	11.60	0	0.00	11.65	1	1,204	0.08%
2019/08/14	1	11.90	0	0.00	11.85	1	1,220	0.08%
2019/08/07	0	0.00	1	11.85	11.85	-1	1,266	-0.08%
2019/07/30	0	0.00	11	12.20	12.20	-11	1,343	-0.82%
2019/07/26	1	12.20	0	0.00	12.30	1	1,362	0.07%
2019/07/24	0.2	12.45	0	0.00	12.15	0.2	1,371	0.01%
2019/07/23	2	12.35	0	0.00	12.30	2	1,362	0.15%
2019/07/18	1	12.45	3	12.40	12.40	-2	1,363	-0.15%
2019/07/17	2	12.55	5	12.55	12.50	-3	1,369	-0.22%
2019/07/16	7	12.46	1	12.45	12.50	6	1,374	0.44%
2019/07/12	2	12.45	0	0.00	12.35	2	1,434	0.14%
2019/07/10	3	12.45	3	12.40	12.45	0	1,668	0.00%
2019/07/09	0	0.00	1	12.30	12.35	-1	1,832	-0.05%
2019/07/03	0	0.00	6	12.30	12.30	-6	1,980	-0.30%
2019/07/02	0	0.00	5	12.30	12.30	-5	1,978	-0.25%
2019/06/24	1	12.15	0	0.00	12.15	1	1,990	0.05%
2019/06/21	1	11.95	0	0.00	11.95	1	1,977	0.05%
2019/06/19	1	12.20	2	12.05	12.20	-1	1,945	-0.05%
2019/06/18	0	0.00	13	12.00	12.00	-13	1,944	-0.67%
2019/06/17	0	0.00	4	12.00	12.00	-4	1,968	-0.20%
2019/06/12	2	12.05	0	0.00	11.90	2	2,004	0.10%
2019/06/11	0	0.00	3	12.03	11.95	-3	2,038	-0.15%
2019/06/10	0	0.00	2	12.05	12.05	-2	2,032	-0.10%
2019/06/04	1	12.20	0	0.00	12.15	1	2,033	0.05%
2019/05/31	2	12.25	0	0.00	12.15	2	2,028	0.10%
2019/05/29	4	12.23	15	12.30	12.20	-11	2,030	-0.54%
2019/05/28	20	12.25	0	0.00	12.25	20	2,039	0.98%
2019/05/22	1	12.15	0	0.00	12.10	1	2,173	0.05%
2019/05/21	13	12.21	13	12.30	12.20	0	2,195	0.00%
2019/05/20	1	11.90	0	0.00	11.90	1	2,145	0.05%
2019/05/17	2	11.98	0	0.00	11.80	2	2,145	0.09%
2019/05/14	2	11.40	0	0.00	11.70	2	2,123	0.09%
2019/05/13	17	11.73	0	0.00	11.70	17	2,103	0.81%
2019/05/10	1	12.05	0	0.00	12.05	1	2,051	0.05%
2019/05/09	1	12.15	0	0.00	12.05	1	2,035	0.05%
2019/05/08	1	12.10	0	0.00	12.15	1	2,022	0.05%
2019/05/07	3	12.23	3	12.30	12.25	0	2,008	0.00%
2019/05/06	2	12.20	0	0.00	12.20	2	1,985	0.10%
2019/04/30	1	12.30	0	0.00	12.35	1	1,945	0.05%
2019/04/29	0	0.00	1	12.20	12.30	-1	1,948	-0.05%
2019/04/23	1	12.30	0	0.00	12.35	1	1,905	0.05%
2019/04/22	1	12.35	0	0.00	12.30	1	1,892	0.05%
2019/04/18	6	12.05	0.4	12.10	12.05	5.6	1,856	0.30%
2019/04/17	15	12.17	0	0.00	12.05	15	1,794	0.84%
2019/04/16	12	12.28	13	12.37	12.25	-1	1,647	-0.06%
2019/04/15	27	12.34	7	12.58	12.20	20	1,533	1.30%
2019/04/12	24	12.88	3	13.00	12.65	21	1,337	1.57%
2019/04/11	2	13.55	0	0.00	13.50	2	1,117	0.18%
2019/04/10	1	13.50	4	13.50	13.65	-3	1,136	-0.26%
2019/04/01	2	13.75	0	0.00	13.60	2	1,106	0.18%
2019/03/26	0	0.00	2	13.55	13.50	-2	1,124	-0.18%
2019/03/25	2	13.55	0	0.00	13.50	2	1,127	0.18%
2019/03/21	1	13.55	0	0.00	13.55	1	1,131	0.09%
2019/03/20	3	13.63	3	13.57	13.60	0	1,103	0.00%
2019/03/19	1	13.70	0	0.00	13.70	1	1,078	0.09%
2019/03/13	1	13.60	0	0.00	13.60	1	1,019	0.10%
2019/03/11	5	13.45	0	0.00	13.50	5	1,033	0.48%
2019/03/08	0	0.00	10	13.65	13.65	-10	1,055	-0.95%
2019/03/06	2	13.50	0	0.00	13.50	2	1,057	0.19%
2019/02/27	5	13.60	0	0.00	13.65	5	1,059	0.47%
2019/02/26	2	13.70	0	0.00	13.70	2	1,042	0.19%
2019/02/25	2	13.85	5	13.80	13.90	-3	1,024	-0.29%
2019/02/22	90	13.50	0	0.00	13.50	90	978	9.20%
2019/02/21	12	13.50	0	0.00	13.55	12	957	1.25%
2019/02/20	0	0.00	1	13.20	13.15	-1	869	-0.12%
2019/02/18	5	13.15	0	0.00	13.15	5	840	0.59%
2019/02/14	0	0.00	1	13.20	13.15	-1	845	-0.12%
2019/01/24	2	13.05	0	0.00	13.00	2	898	0.22%
2019/01/17	1	13.20	0	0.00	13.10	1	945	0.11%
2019/01/11	1.7	13.09	1	13.15	13.10	0.7	1,042	0.07%
2019/01/08	2	12.90	0	0.00	12.85	2	1,032	0.19%
2019/01/04	3	12.90	0	0.00	12.80	3	1,118	0.27%
2019/01/02	5	12.93	0	0.00	12.95	5	1,191	0.42%
2018/12/28	1	12.85	0	0.00	12.90	1	1,178	0.08%
2018/12/27	1	12.95	0	0.00	12.85	1	1,187	0.08%
2018/12/26	12	12.85	6	12.80	12.90	6	1,187	0.51%
2018/12/25	1	12.90	0	0.00	12.90	1	1,177	0.08%
2018/12/24	0	0.00	15	13.10	13.05	-15	1,187	-1.26%
2018/12/22	15	12.85	0	0.00	12.85	15	1,190	1.26%
2018/12/21	3	12.97	1	13.00	12.90	2	1,196	0.17%
2018/12/20	6	13.13	0	0.00	13.15	6	1,178	0.51%
2018/12/13	0	0.00	4	13.75	13.75	-4	1,188	-0.34%
2018/12/10	1	13.55	0	0.00	13.55	1	1,216	0.08%
2018/12/06	2	13.63	0	0.00	13.50	2	1,229	0.16%
2018/12/05	1	13.95	0	0.00	14.00	1	1,221	0.08%
2018/12/03	1	14.05	1	14.25	14.05	0	1,257	0.00%
2018/11/28	1	13.70	0	0.00	13.90	1	1,232	0.08%
2018/11/27	1	13.60	0	0.00	13.60	1	1,234	0.08%
2018/11/22	1	13.60	0	0.00	13.60	1	1,255	0.08%
2018/11/20	1	13.55	0	0.00	13.55	1	1,255	0.08%
2018/11/16	1	13.50	0	0.00	13.65	1	1,266	0.08%
2018/11/09	5	13.75	0	0.00	13.95	5	1,289	0.39%
2018/11/08	0	0.00	5	13.85	13.80	-5	1,286	-0.39%
2018/10/30	1	13.00	0	0.00	13.00	1	1,302	0.08%
2018/10/26	2	13.05	0	0.00	13.05	2	1,328	0.15%
2018/10/24	0	0.00	2	13.30	13.35	-2	1,330	-0.15%
2018/10/22	1	13.45	0	0.00	13.60	1	1,298	0.08%
2018/10/19	3	13.50	4	13.25	13.50	-1	1,296	-0.08%
2018/10/18	2	13.75	0	0.00	13.75	2	1,259	0.16%
2018/10/17	1	13.65	0	0.00	13.65	1	1,263	0.08%
2018/10/16	2	13.65	0	0.00	13.65	2	1,253	0.16%
2018/10/15	10	13.86	9	13.72	13.70	1	1,228	0.08%
2018/10/12	1	14.00	7	14.24	14.35	-6	1,173	-0.51%
2018/10/11	8	14.48	1	14.65	14.40	7	1,149	0.61%
2018/10/05	1	15.70	17	15.85	15.60	-16	1,091	-1.47%
2018/10/04	2	16.05	0	0.00	16.05	2	1,077	0.19%
2018/09/26	0	0.00	4	16.45	16.40	-4	1,186	-0.34%
2018/09/25	4	16.35	0	0.00	16.50	4	1,204	0.33%
2018/09/21	2	16.15	0	0.00	16.25	2	1,229	0.16%
2018/09/19	1	16.25	0	0.00	16.20	1	1,261	0.08%
2018/09/18	0	0.00	2	15.95	16.10	-2	1,263	-0.16%
2018/09/17	2	16.25	0	0.00	16.00	2	1,296	0.15%
2018/09/10	0	0.00	2	15.25	15.30	-2	1,379	-0.15%
2018/09/07	1	15.75	0	0.00	15.75	1	1,407	0.07%
2018/08/17	1	16.05	5	16.05	16.00	-4	1,970	-0.20%
2018/08/14	5	16.35	0	0.00	16.20	5	2,064	0.24%
2018/08/13	1	16.60	0	0.00	16.45	1	2,074	0.05%
2018/08/03	0.3	16.95	7	16.95	17.00	-6.7	2,292	-0.29%
2018/07/31	0	0.00	4	16.55	16.60	-4	2,283	-0.18%
2018/07/27	2	16.60	0	0.00	16.65	2	2,314	0.09%
2018/07/26	21	16.40	0	0.00	16.50	21	2,327	0.90%
2018/07/24	0	0.00	2	16.30	16.50	-2	2,385	-0.08%
2018/07/23	0	0.00	0.6	16.10	16.15	-0.6	2,400	-0.02%
2018/07/20	0	0.00	3	16.35	16.35	-3	2,441	-0.12%
2018/07/19	2	16.45	0	0.00	16.35	2	2,492	0.08%
2018/07/10	0.7	16.30	0	0.00	16.30	0.7	2,984	0.02%
2018/07/06	1	15.75	2	15.88	15.75	-1	3,180	-0.03%
2018/07/05	3	16.03	1	16.10	15.95	2	3,305	0.06%
2018/07/04	11	16.06	14.3	15.93	15.90	-3.3	3,321	-0.10%
2018/07/03	1	16.45	0	0.00	16.30	1	3,299	0.03%
2018/07/02	2	16.60	0	0.00	16.60	2	3,306	0.06%
2018/06/28	1	17.10	1	17.10	17.10	0	3,497	0.00%
2018/06/26	9	16.81	0	0.00	16.85	9	3,549	0.25%
2018/06/25	4	17.06	0	0.00	17.00	4	3,525	0.11%
2018/06/22	3	17.07	13	17.05	17.00	-10	3,526	-0.28%
2018/06/21	8	17.32	5	17.20	17.20	3	3,510	0.09%
2018/06/20	11	17.29	10	17.30	17.30	1	3,542	0.03%
2018/06/19	0	0.00	1	17.65	17.55	-1	3,528	-0.03%
2018/06/14	4	17.84	0	0.00	17.80	4	3,495	0.11%
2018/06/13	6	17.80	0	0.00	17.75	6	3,492	0.17%
2018/06/12	2	17.80	0	0.00	17.80	2	3,540	0.06%
2018/06/11	0	0.00	1	17.75	17.80	-1	3,559	-0.03%
2018/06/08	1	17.90	0	0.00	17.75	1	3,563	0.03%
2018/06/07	3	17.93	0	0.00	17.75	3	3,561	0.08%
2018/06/04	5	18.05	0	0.00	18.10	5	3,571	0.14%
2018/06/01	5	18.05	0	0.00	18.00	5	3,571	0.14%
2018/05/31	1	17.80	0	0.00	18.25	1	3,581	0.03%
2018/05/30	26	17.65	18	17.55	17.55	8	3,535	0.23%
2018/05/28	10	17.95	10	17.80	17.80	0	3,538	0.00%
2018/05/25	0	0.00	1	18.10	18.10	-1	3,530	-0.03%
2018/05/24	2	18.20	32	18.24	18.25	-30	3,626	-0.83%
2018/05/23	2	18.53	1	18.25	18.25	1	3,659	0.03%
2018/05/22	5	19.00	0	0.00	18.55	5	3,645	0.14%
2018/05/21	0.6	18.90	27	18.99	18.90	-26.4	3,648	-0.72%
2018/05/18	5	19.05	0	0.00	19.05	5	3,653	0.14%
2018/05/17	6	19.05	5	19.05	19.05	1	3,652	0.03%
2018/05/16	18	19.12	15	19.22	19.15	3	3,679	0.08%
2018/05/15	1	19.55	0	0.00	19.25	1	3,718	0.03%
2018/05/14	24	19.76	1	19.85	19.65	23	3,849	0.60%
2018/05/11	26	18.86	1	19.05	18.85	25	3,808	0.66%
2018/05/10	1	18.95	15	19.10	18.95	-14	3,802	-0.37%
2018/05/09	1	19.00	1	19.20	18.95	0	3,803	0.00%
2018/05/07	1	19.30	0	0.00	19.35	1	3,919	0.03%
2018/05/04	1	18.80	1	19.05	19.05	0	4,061	0.00%
2018/05/03	5	19.20	0	0.00	19.15	5	4,131	0.12%
2018/05/02	1	19.55	0	0.00	19.65	1	4,171	0.02%
2018/04/30	2	19.58	0	0.00	19.90	2	4,185	0.05%
2018/04/27	0	0.00	2	19.10	19.20	-2	4,185	-0.05%
2018/04/26	6.4	18.95	1	18.70	18.70	5.4	4,253	0.13%
2018/04/25	13	19.17	10	19.28	19.35	3	4,334	0.07%
2018/04/24	42	19.40	25	18.95	18.95	17	4,450	0.38%
2018/04/23	1	20.00	1	20.10	20.00	0	4,427	0.00%
2018/04/20	12	20.08	1	20.00	20.25	11	4,436	0.25%
2018/04/19	0	0.00	4	20.06	19.85	-4	4,435	-0.09%
2018/04/18	0	0.00	10	19.80	19.80	-10	4,407	-0.23%
2018/04/17	0.1	19.40	13	19.54	19.50	-12.9	4,417	-0.29%
2018/04/16	0.1	19.40	0	0.00	19.50	0.1	4,581	0.00%
2018/04/13	4.1	19.99	0	0.00	19.50	4.1	4,631	0.09%
2018/04/12	8.1	19.42	7	19.70	19.70	1.1	4,837	0.02%
2018/04/11	23.1	19.06	6	19.04	19.40	17.1	4,830	0.35%
2018/04/10	2.1	18.49	2	18.40	18.40	0.1	4,814	0.00%
2018/04/09	0.1	18.35	1	18.50	18.45	-0.9	5,011	-0.02%
2018/04/03	1	18.20	11	18.19	18.30	-10	5,067	-0.20%
2018/04/02	3	18.48	4	18.33	18.40	-1	5,266	-0.02%
2018/03/31	8	18.46	7	18.64	18.75	1	5,749	0.02%
2018/03/30	1	17.65	0	0.00	17.60	1	5,812	0.02%
2018/03/29	0.1	17.10	0	0.00	17.15	0.1	5,952	0.00%
2018/03/28	1	17.20	1	17.20	17.10	0	6,141	0.00%
2018/03/23	0	0.00	2	17.10	17.15	-2	6,530	-0.03%
2018/03/16	6	17.72	1	17.80	17.55	5	6,914	0.07%
2018/03/15	10	17.95	32	18.01	18.00	-22	6,959	-0.32%
2018/03/14	2	17.60	0	0.00	17.65	2	7,123	0.03%
2018/03/12	30	17.36	2	17.35	17.35	28	7,721	0.36%
2018/03/09	0	0.00	3	17.60	17.50	-3	7,867	-0.04%
2018/03/08	8	17.16	5	17.12	17.30	3	8,177	0.04%
2018/03/06	21	17.28	28	17.02	17.00	-7	8,549	-0.08%
2018/03/05	27	17.44	27	17.16	17.15	0	8,526	0.00%
2018/03/02	5	17.83	0	0.00	17.75	5	8,518	0.06%
2018/03/01	0	0.00	10	17.65	18.10	-10	8,483	-0.12%
2018/02/27	3	17.98	0	0.00	17.95	3	8,501	0.04%
2018/02/26	12	18.18	0	0.00	18.20	12	8,471	0.14%
2018/02/23	0	0.00	2.1	17.85	17.80	-2.1	8,387	-0.03%
2018/02/22	26	17.80	35	17.45	17.40	-9	8,410	-0.11%
2018/02/21	12	17.65	1	17.60	18.00	11	8,407	0.13%
2018/02/12	11	16.97	10	17.32	17.35	1	8,496	0.01%
2018/02/09	15	16.85	10	17.25	17.20	5	8,495	0.06%
2018/02/08	12	17.43	1.5	17.48	17.45	10.5	8,576	0.12%
2018/02/07	3	17.50	6	17.62	17.30	-3	8,562	-0.04%
2018/02/06	21	17.12	63	17.72	16.65	-42	8,508	-0.49%
2018/02/05	10	18.53	5	18.50	18.50	5	8,459	0.06%
2018/02/01	2	19.45	0	0.00	19.35	2	8,405	0.02%
2018/01/31	25	19.15	25	19.28	19.40	0	8,381	0.00%
2018/01/30	25	19.40	0	0.00	19.35	25	8,336	0.30%
2018/01/29	23	19.39	50	19.37	19.35	-27	8,320	-0.32%
2018/01/26	40	20.14	2	20.15	20.05	38	8,167	0.47%
2018/01/25	26	20.65	14	20.81	20.80	12	8,081	0.15%
2018/01/24	19	20.48	0	0.00	20.60	19	8,025	0.24%
2018/01/23	6	20.48	0	0.00	20.40	6	7,973	0.08%
2018/01/22	6	20.54	2	20.80	20.75	4	7,939	0.05%
2018/01/19	10	20.41	0	0.00	20.30	10	7,847	0.13%
2018/01/18	22	21.02	0	0.00	20.70	22	7,726	0.28%
2018/01/17	25	21.64	3	21.50	21.50	22	7,559	0.29%
2018/01/16	22	21.95	23	21.92	21.85	-1	7,472	-0.01%
2018/01/15	13.1	21.90	5	21.90	21.85	8.1	7,414	0.11%
2018/01/12	0	0.00	3	22.55	22.35	-3	7,320	-0.04%
2018/01/11	1	22.55	1	22.70	22.50	0	7,283	0.00%
2018/01/10	7	22.84	2	22.33	22.85	5	7,221	0.07%
2018/01/09	8	22.27	1	22.55	22.30	7	6,996	0.10%
2018/01/08	20	23.26	33	22.90	22.75	-13	6,918	-0.19%
2018/01/05	1	22.10	0	0.00	22.15	1	6,643	0.02%
2018/01/04	14	22.09	3	21.85	21.85	11	6,555	0.17%
2018/01/03	6.9	22.38	32	22.80	22.00	-25.1	6,440	-0.39%
2018/01/02	22	22.20	18	22.27	22.15	4	6,224	0.06%