台達化 (1309)-國泰-館前券商分點個股進出

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
15.40
漲跌
--
漲幅
0.00%
成交量
363張
產業
上市塑膠類股
520人加入追蹤

立即追蹤
本地時間:13:30

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

台達化 (1309)籌碼相關－國泰-館前券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	0.3	15.42	0	0.00	15.40	0.3	695	0.05%
2024/04/30	2.6	15.42	3	15.50	15.40	-0.4	695	-0.06%
2024/04/29	0	0.00	5.2	15.52	15.60	-5.2	694	-0.75%
2024/04/26	0.3	15.24	0	15.25	15.10	0.2	685	0.03%
2024/04/25	4.1	15.20	0	0.00	15.20	4.1	686	0.60%
2024/04/23	7.3	15.39	0	0.00	15.30	7.3	717	1.02%
2024/04/22	6	15.20	0.6	15.45	15.45	5.4	729	0.74%
2024/04/19	11.2	15.07	21.5	14.91	15.10	-10.3	725	-1.42%
2024/04/18	3.2	15.25	0	0.00	15.35	3.2	708	0.45%
2024/04/17	2.6	15.27	0	0.00	15.30	2.6	709	0.37%
2024/04/16	6.4	15.35	0	0.00	15.30	6.4	713	0.89%
2024/04/15	0.5	15.92	0	0.00	15.80	0.5	707	0.07%
2024/04/12	0.1	15.71	0	0.00	15.65	0.1	704	0.01%
2024/04/11	0.3	16.03	0	0.00	15.80	0.3	701	0.05%
2024/04/10	2.2	16.15	1	16.25	16.15	1.2	699	0.17%
2024/04/09	2	15.98	13.3	16.11	16.15	-11.3	697	-1.62%
2024/04/08	8.4	15.46	84	15.45	15.60	-75.6	678	-11.14%
2024/04/03	2	15.53	0	0.00	15.50	2	679	0.29%
2024/04/02	3.3	15.66	0	0.00	15.70	3.3	681	0.49%
2024/04/01	10	15.75	5.2	15.72	15.80	4.8	681	0.71%
2024/03/29	0.1	15.46	0.8	15.45	15.50	-0.7	682	-0.10%
2024/03/28	4.2	15.33	0	0.00	15.30	4.2	689	0.61%
2024/03/27	1	15.44	0	0.00	15.50	1	695	0.14%
2024/03/26	5.5	15.41	1.5	15.49	15.60	4.1	693	0.59%
2024/03/25	1.1	15.39	0	0.00	15.40	1.1	685	0.17%
2024/03/22	2.7	15.17	0	0.00	15.25	2.7	686	0.39%
2024/03/21	0.1	15.25	0	15.30	15.25	0.1	688	0.02%
2024/03/20	11.7	15.12	1.2	15.11	15.15	10.6	700	1.51%
2024/03/19	26	15.48	3	15.52	15.50	23	692	3.33%
2024/03/18	1.3	15.07	0	0.00	15.25	1.3	686	0.19%
2024/03/15	19.1	15.20	2.9	15.17	15.20	16.2	687	2.36%
2024/03/14	2.1	15.55	0	0.00	15.50	2.1	674	0.30%
2024/03/13	6.4	15.42	0.3	15.53	15.45	6.1	672	0.91%
2024/03/12	1.3	15.69	1	15.70	15.75	0.3	667	0.05%
2024/03/11	3.8	15.38	0	0.00	15.45	3.8	666	0.57%
2024/03/08	8.4	15.71	0	0.00	15.55	8.4	656	1.28%
2024/03/07	0.4	16.09	0	0.00	16.10	0.4	643	0.07%
2024/03/06	2.2	16.29	0	0.00	16.25	2.2	640	0.35%
2024/03/05	2.4	16.27	0	0.00	16.20	2.4	642	0.38%
2024/03/04	5.3	16.42	0.1	16.50	16.35	5.2	635	0.82%
2024/03/01	0.3	16.77	0	0.00	16.70	0.3	624	0.05%
2024/02/29	0.3	16.75	0.4	16.85	16.80	-0.1	621	-0.02%
2024/02/27	2.2	16.83	0	0.00	16.75	2.2	617	0.36%
2024/02/26	4.2	17.25	1	17.15	17.10	3.2	613	0.52%
2024/02/23	5.2	17.25	2	17.10	17.05	3.2	616	0.51%
2024/02/22	3.1	17.35	0	17.40	17.25	3.1	613	0.50%
2024/02/21	0.1	17.50	1	17.65	17.55	-0.9	606	-0.14%
2024/02/20	8.8	17.52	1.3	17.50	17.50	7.4	601	1.24%
2024/02/19	5	17.36	7.2	17.42	17.60	-2.1	594	-0.36%
2024/02/16	0	16.65	4.8	16.75	16.95	-4.8	573	-0.83%
2024/02/15	3.1	16.32	10.1	16.30	16.30	-6.9	562	-1.24%
2024/02/05	0.3	16.60	0	0.00	16.60	0.3	562	0.06%
2024/02/02	0	16.75	1.1	16.80	16.75	-1	560	-0.19%
2024/02/01	0	16.80	0.3	16.75	16.75	-0.3	556	-0.05%
2024/01/31	1.2	17.06	0	0.00	16.70	1.2	551	0.21%
2024/01/30	7.2	16.88	0	0.00	16.85	7.2	536	1.35%
2024/01/29	14.2	16.89	4.5	16.76	16.90	9.7	530	1.83%
2024/01/26	5.1	15.87	2	15.60	16.05	3.1	486	0.64%
2024/01/25	1.3	15.43	0	0.00	15.40	1.3	464	0.29%
2024/01/24	2.1	15.50	1	15.50	15.50	1.1	467	0.23%
2024/01/23	2	15.30	0	0.00	15.30	2	467	0.43%
2024/01/22	1.4	15.29	0	0.00	15.25	1.4	463	0.29%
2024/01/19	1.1	15.06	0.7	15.25	15.25	0.4	459	0.08%
2024/01/18	9.2	15.08	2.8	15.19	15.00	6.4	454	1.40%
2024/01/17	22.7	15.48	5.9	15.55	15.30	16.8	436	3.84%
2024/01/16	26.7	15.90	2.7	15.94	15.75	23.9	421	5.68%
2024/01/15	2.7	16.09	1	16.15	16.10	1.7	406	0.41%
2024/01/12	6.2	16.17	0	0.00	16.10	6.2	404	1.53%
2024/01/11	2.7	16.19	0.8	16.30	16.15	1.9	417	0.45%
2024/01/10	11.7	16.16	1.9	16.34	16.15	9.8	470	2.09%
2024/01/09	5.4	16.35	0	0.00	16.30	5.4	470	1.15%
2024/01/08	0.2	16.79	2	16.60	16.55	-1.8	471	-0.38%
2024/01/05	0.5	16.53	0.7	16.53	16.45	-0.2	467	-0.05%
2024/01/04	0.1	16.44	0.2	16.60	16.40	-0.1	470	-0.01%
2024/01/03	8.7	16.40	1	16.40	16.40	7.7	477	1.61%
2024/01/02	4	16.50	0	0.00	16.50	4	473	0.85%
2023/12/29	0.2	16.60	0	0.00	16.45	0.2	473	0.03%
2023/12/28	13.4	16.41	0	0.00	16.40	13.4	476	2.82%
2023/12/27	2.7	16.54	0.6	16.65	16.50	2.2	473	0.46%
2023/12/26	0.1	16.65	1	16.50	16.60	-0.9	470	-0.19%
2023/12/25	4.7	16.50	1.1	16.58	16.40	3.6	465	0.78%
2023/12/22	1.2	16.63	0	0.00	16.70	1.2	458	0.26%
2023/12/21	7.1	16.86	1	17.05	16.85	6.1	448	1.35%
2023/12/20	0	0.00	0.9	17.05	17.05	-0.9	440	-0.21%
2023/12/19	2	16.80	0.1	16.95	16.70	1.9	433	0.44%
2023/12/18	0.4	17.10	4	17.19	16.90	-3.6	428	-0.84%
2023/12/15	1.3	16.84	14	16.87	17.10	-12.7	420	-3.03%
2023/12/14	1.1	16.74	4	16.80	16.65	-2.9	404	-0.71%
2023/12/13	0.4	16.65	0	0.00	16.55	0.4	400	0.10%
2023/12/12	1.5	16.63	1.2	16.75	16.55	0.3	402	0.08%
2023/12/11	3.6	16.82	0	0.00	16.70	3.6	399	0.90%
2023/12/06	1.2	17.23	0	0.00	17.25	1.2	412	0.30%
2023/12/05	0.5	17.42	0	0.00	17.25	0.5	420	0.11%
2023/12/04	2.2	17.45	0.5	17.35	17.45	1.7	418	0.40%
2023/12/01	0.1	17.30	0.5	17.25	17.25	-0.5	415	-0.11%
2023/11/30	1.3	17.11	0	17.30	17.20	1.3	417	0.30%
2023/11/29	0	17.20	0	0.00	17.15	0	417	0.00%
2023/11/28	0	0.00	1	17.20	17.20	-1	417	-0.24%
2023/11/27	2.2	17.12	1	17.05	17.10	1.2	418	0.29%
2023/11/24	1.5	17.35	0	0.00	17.20	1.5	421	0.34%
2023/11/22	0	0.00	5	17.44	17.45	-5	417	-1.20%
2023/11/21	0.6	17.34	0	0.00	17.25	0.6	417	0.13%
2023/11/20	1.8	17.28	0	0.00	17.25	1.8	417	0.43%
2023/11/17	0.6	17.20	0.1	17.20	17.20	0.5	419	0.12%
2023/11/16	0.3	17.10	0	0.00	17.10	0.3	427	0.07%
2023/11/15	0.1	16.61	1	16.65	16.85	-0.9	424	-0.21%
2023/11/14	0.7	16.34	0	0.00	16.35	0.7	420	0.17%
2023/11/13	4	16.33	10	16.43	16.20	-6	422	-1.42%
2023/11/10	0.1	16.79	0	0.00	16.60	0.1	432	0.03%
2023/11/09	3.1	16.77	20	16.83	16.80	-16.9	452	-3.75%
2023/11/08	1.2	16.87	10	16.85	16.85	-8.8	464	-1.89%
2023/11/07	1	16.85	0	0.00	16.90	1	469	0.22%
2023/11/06	0.2	17.00	0	0.00	17.00	0.2	474	0.04%
2023/11/02	0.3	16.80	0	0.00	16.70	0.3	479	0.06%
2023/11/01	2.3	16.49	0	0.00	16.45	2.3	484	0.47%
2023/10/31	0.3	16.76	0	0.00	16.50	0.3	495	0.05%
2023/10/30	1.5	16.84	7.2	16.80	16.90	-5.7	544	-1.05%
2023/10/27	0	16.85	0	0.00	16.80	0	558	0.00%
2023/10/26	0.1	16.80	0	0.00	16.75	0.1	578	0.02%
2023/10/25	0.1	16.95	0	0.00	16.95	0.1	581	0.02%
2023/10/24	1.4	16.78	0	0.00	16.80	1.4	590	0.24%
2023/10/23	0.3	17.00	0	0.00	16.85	0.3	596	0.05%
2023/10/20	1.7	16.82	0	0.00	16.95	1.7	599	0.28%
2023/10/19	5.1	16.69	5	16.99	17.15	0.1	600	0.01%
2023/10/18	14.1	16.50	3.8	16.49	16.75	10.3	595	1.73%
2023/10/17	4.1	17.15	0	0.00	17.10	4.1	551	0.75%
2023/10/16	0	0.00	1	17.50	17.55	-1	546	-0.18%
2023/10/13	2.1	17.31	1	17.35	17.30	1.1	566	0.20%
2023/10/12	4	17.20	0	0.00	17.45	4	573	0.70%
2023/10/11	7.2	17.19	0.5	17.23	17.40	6.7	576	1.15%
2023/10/05	10.3	17.15	0	0.00	17.15	10.3	583	1.77%
2023/10/04	0.1	17.65	0	0.00	17.15	0.1	584	0.02%
2023/10/03	0.1	17.85	0	0.00	17.70	0.1	585	0.01%
2023/10/02	1	17.80	0	0.00	17.90	1	602	0.17%
2023/09/28	0	17.70	0.1	17.65	17.80	-0.1	607	-0.01%
2023/09/27	0	0.00	0.2	17.80	17.60	-0.2	614	-0.03%
2023/09/26	1	17.70	0	0.00	17.75	1	616	0.16%
2023/09/25	0.1	17.95	0	0.00	17.90	0.1	623	0.01%
2023/09/21	0.1	17.90	0	0.00	17.80	0.1	626	0.02%
2023/09/20	0.1	18.21	0	0.00	18.20	0.1	628	0.02%
2023/09/19	2	18.20	0	0.00	18.20	2	640	0.31%
2023/09/15	3.2	18.24	3	18.15	18.10	0.2	646	0.02%
2023/09/14	2	18.27	1	18.30	18.30	1	644	0.16%
2023/09/13	3	18.30	0	0.00	18.25	3	648	0.46%
2023/09/12	0.1	17.95	0	0.00	17.85	0.1	656	0.02%
2023/09/11	1.1	17.98	1.2	18.48	17.90	-0.1	659	-0.01%
2023/09/08	0.1	18.05	0	0.00	18.20	0.1	650	0.01%
2023/09/07	2.1	17.41	0	0.00	17.45	2.1	641	0.33%
2023/09/06	0	17.79	0	0.00	17.55	0	642	0.01%
2023/09/05	18.2	17.99	0	0.00	17.85	18.2	641	2.84%
2023/09/04	13.2	17.64	0	0.00	17.85	13.2	638	2.07%
2023/09/01	3.1	17.57	8	17.50	17.60	-4.9	633	-0.77%
2023/08/31	1.1	17.42	0	0.00	17.50	1.1	634	0.17%
2023/08/30	0	17.35	0	0.00	17.50	0	646	0.00%
2023/08/29	0.2	17.16	0	0.00	17.20	0.2	648	0.03%
2023/08/28	0.1	17.15	0	0.00	17.10	0.1	649	0.02%
2023/08/25	10.1	17.00	0	0.00	17.15	10.1	652	1.55%
2023/08/24	0.1	16.95	0	16.85	16.95	0.1	648	0.01%
2023/08/23	0.2	16.87	0	0.00	16.80	0.2	657	0.03%
2023/08/22	0.6	16.87	0	0.00	16.80	0.6	657	0.09%
2023/08/21	2	17.29	0	0.00	17.20	2	651	0.31%
2023/08/18	0.2	17.56	0	0.00	17.45	0.2	649	0.03%
2023/08/17	1.4	17.21	0.1	17.23	17.30	1.3	649	0.21%
2023/08/16	3.5	17.42	0	0.00	17.10	3.5	644	0.54%
2023/08/15	4.8	17.82	3	17.87	17.85	1.8	627	0.28%
2023/08/14	5.5	18.69	0.5	18.95	18.35	5.1	609	0.83%
2023/08/11	1.3	19.09	0	0.00	19.20	1.3	605	0.21%
2023/08/10	1.2	19.17	0	0.00	19.20	1.2	604	0.20%
2023/08/09	0.1	19.65	0	0.00	19.50	0.1	600	0.01%
2023/08/08	2	19.60	2	19.60	19.60	0	597	0.01%
2023/08/07	0.1	19.90	0	0.00	19.90	0.1	596	0.01%
2023/08/04	0	0.00	4.2	20.00	19.95	-4.2	591	-0.71%
2023/08/02	10.2	20.74	1.2	20.92	20.30	9	578	1.55%
2023/08/01	2.1	20.20	0	0.00	20.30	2.1	531	0.39%
2023/07/31	0	0.00	0.1	19.80	20.05	-0.1	528	-0.02%
2023/07/28	3.1	19.65	8	19.74	19.65	-4.9	512	-0.95%
2023/07/27	1	19.55	0	0.00	19.65	1	513	0.20%
2023/07/26	0.5	19.75	0.5	19.80	19.75	0	508	-0.01%
2023/07/25	6	19.56	3.1	19.69	19.70	2.9	512	0.56%
2023/07/24	0.3	19.76	1	19.80	19.60	-0.7	520	-0.13%
2023/07/21	2.5	20.01	0	0.00	19.90	2.5	520	0.48%
2023/07/20	2	19.85	27.5	19.95	20.00	-25.5	520	-4.90%
2023/07/18	3.3	19.74	2	20.05	19.55	1.3	518	0.24%
2023/07/17	0.1	19.51	0	0.00	19.45	0.1	500	0.01%
2023/07/14	2.3	19.57	1	19.50	19.50	1.3	501	0.26%
2023/07/13	4.1	19.58	0	0.00	19.40	4.1	499	0.83%
2023/07/12	1.1	19.67	20	19.80	19.65	-18.9	499	-3.78%
2023/07/11	0.1	19.90	6	19.80	19.95	-5.9	495	-1.19%
2023/07/10	2.5	19.60	0.2	19.90	19.75	2.3	502	0.46%
2023/07/07	3.3	19.63	1	19.75	19.65	2.3	502	0.45%
2023/07/06	2.3	20.07	5	20.00	20.00	-2.7	486	-0.56%
2023/07/05	8	20.15	0	0.00	20.10	8	482	1.66%
2023/07/04	2	20.38	0	0.00	20.25	2	479	0.42%
2023/07/03	0.1	20.35	0	0.00	20.35	0.1	482	0.01%
2023/06/30	1.1	20.22	2	20.20	20.20	-0.9	482	-0.18%
2023/06/28	0	0.00	0.1	20.35	20.25	-0.1	482	-0.02%
2023/06/27	1	20.30	4	20.38	20.40	-3	486	-0.62%
2023/06/26	0.1	20.22	0	0.00	20.10	0.1	481	0.02%
2023/06/21	1.3	20.08	0	0.00	20.30	1.3	489	0.26%
2023/06/20	1.2	20.16	0	0.00	20.10	1.2	492	0.23%
2023/06/19	2.1	20.35	7	20.30	20.25	-4.9	503	-0.97%
2023/06/16	0.2	20.40	4.1	20.26	20.40	-4	512	-0.77%
2023/06/15	8.1	20.05	1.5	20.05	20.05	6.7	504	1.32%
2023/06/14	7	19.99	0	0.00	20.15	7	510	1.37%
2023/06/13	1.1	20.05	0	0.00	20.10	1.1	517	0.21%
2023/06/12	0	20.25	0	0.00	20.15	0	528	0.00%
2023/06/09	1.6	20.30	0	0.00	20.30	1.6	533	0.29%
2023/06/07	1.1	20.35	0	0.00	20.30	1.1	562	0.20%
2023/06/06	2	20.33	0	0.00	20.35	2	573	0.35%
2023/06/05	7.3	20.35	4.1	20.35	20.35	3.2	584	0.55%
2023/06/02	1.2	20.01	1.1	20.10	20.00	0	581	0.01%
2023/06/01	0	0.00	1.2	20.04	20.00	-1.2	613	-0.19%
2023/05/31	0	0.00	1	20.00	20.10	-1	626	-0.16%
2023/05/30	0.1	20.00	1.1	19.95	19.95	-1	630	-0.15%
2023/05/29	8	20.16	6	20.10	19.90	2	640	0.31%
2023/05/26	6	19.95	0	0.00	19.95	6	643	0.93%
2023/05/25	0.4	20.15	1	20.25	20.00	-0.6	647	-0.09%
2023/05/24	1.2	20.29	3	20.30	20.30	-1.9	652	-0.28%
2023/05/23	0	0.00	5	20.20	20.25	-5	658	-0.77%
2023/05/18	0	20.07	2	20.00	20.05	-2	692	-0.28%
2023/05/17	0	20.20	0	0.00	20.15	0	692	0.00%
2023/05/16	0	0.00	1	19.85	19.85	-1	691	-0.14%
2023/05/15	0.1	19.55	0	0.00	19.55	0.1	695	0.02%
2023/05/12	3.3	19.64	0	0.00	19.60	3.3	715	0.46%
2023/05/11	3.3	19.64	0	0.00	19.60	3.3	728	0.45%
2023/05/10	0.1	20.10	0	0.00	20.00	0.1	730	0.01%
2023/05/09	0.1	20.00	0	0.00	20.00	0.1	739	0.01%
2023/05/08	1.4	20.02	1	20.05	20.05	0.4	752	0.05%
2023/05/05	1.8	20.18	0	0.00	20.05	1.8	765	0.24%
2023/05/04	1.1	20.36	1	20.40	20.35	0.1	793	0.01%
2023/05/03	0.5	20.72	9	20.65	20.60	-8.5	841	-1.01%
2023/04/28	0	0.00	4	21.00	21.10	-4	875	-0.46%
2023/04/27	2	21.02	2	21.15	21.20	0	871	0.00%
2023/04/26	0.1	20.54	8	20.44	20.70	-8	872	-0.91%
2023/04/25	5	20.48	2	20.70	20.35	3	889	0.34%
2023/04/21	3	20.57	5	20.60	20.50	-2	902	-0.22%
2023/04/20	5.4	20.81	0	0.00	20.75	5.4	917	0.59%
2023/04/19	9	21.04	5	21.15	20.95	4	918	0.44%
2023/04/18	9	21.23	0	0.00	21.10	9	914	0.98%
2023/04/17	2.6	21.33	1	21.35	21.25	1.6	919	0.17%
2023/04/14	0	0.00	2.1	21.46	21.45	-2.1	917	-0.23%
2023/04/13	7	21.47	6	21.65	21.50	1	922	0.11%
2023/04/12	0	0.00	4	21.51	21.45	-4	943	-0.42%
2023/04/11	5.1	21.50	0	0.00	21.50	5.1	944	0.54%
2023/04/10	3.2	21.42	3	21.40	21.45	0.2	953	0.02%
2023/04/07	1	21.55	4	21.50	21.55	-3	961	-0.31%
2023/04/06	1	21.45	0	0.00	21.35	1	974	0.10%
2023/03/31	2.1	21.20	0	0.00	21.20	2.1	986	0.21%
2023/03/30	0	0.00	0	21.20	21.25	0	1,012	0.00%
2023/03/29	0	21.37	0	0.00	21.25	0	1,020	0.00%
2023/03/28	0	21.19	0	0.00	21.25	0	1,049	0.00%
2023/03/27	2	21.03	0	0.00	21.00	2	1,062	0.19%
2023/03/23	4	21.10	1.2	21.16	21.15	2.8	1,182	0.24%
2023/03/22	1	21.30	0	0.00	21.30	1	1,187	0.08%
2023/03/21	3.6	21.44	0	0.00	21.45	3.6	1,193	0.30%
2023/03/17	0	0.00	2	21.68	21.75	-2	1,258	-0.16%
2023/03/16	0.8	21.50	0	0.00	21.25	0.8	1,260	0.06%
2023/03/15	5	21.86	1	22.00	21.75	4	1,267	0.32%
2023/03/13	2	21.75	0	0.00	22.20	2	1,302	0.15%
2023/03/10	1.2	22.38	0	0.00	22.45	1.2	1,319	0.09%
2023/03/09	0.2	22.90	1.2	22.89	22.90	-1	1,428	-0.07%
2023/03/08	21.1	22.70	0.5	22.85	22.90	20.6	1,625	1.27%
2023/03/07	8.1	22.95	0.5	22.95	22.85	7.6	1,629	0.47%
2023/03/06	0.3	23.22	20	23.30	23.20	-19.7	1,626	-1.21%
2023/03/03	0.1	22.70	1	23.00	23.00	-0.9	1,603	-0.06%
2023/03/02	1	22.50	1	22.70	22.70	0	1,599	0.00%
2023/03/01	23.3	22.68	0	0.00	22.60	23.3	1,598	1.46%
2023/02/24	1	23.10	1	23.10	23.10	0	1,596	0.00%
2023/02/23	0	0.00	0.1	23.10	23.10	-0.1	1,590	0.00%
2023/02/22	2	22.80	0	0.00	23.00	2	1,585	0.13%
2023/02/21	1	22.95	0	0.00	23.10	1	1,583	0.06%
2023/02/20	0	0.00	25	22.99	23.15	-25	1,592	-1.57%
2023/02/17	3	22.60	5	22.61	22.65	-2	1,585	-0.13%
2023/02/16	3	22.37	0	0.00	22.40	3	1,604	0.19%
2023/02/15	5	22.44	1	22.40	22.40	4	1,599	0.25%
2023/02/14	2.1	22.40	27.3	22.48	22.70	-25.2	1,600	-1.58%
2023/02/13	0	0.00	2	22.40	22.40	-2	1,596	-0.13%
2023/02/10	13	22.42	0	0.00	22.30	13	1,596	0.82%
2023/02/09	1	22.80	1	22.80	22.80	0	1,576	0.00%
2023/02/08	1	23.25	12.2	23.16	23.20	-11.2	1,562	-0.72%
2023/02/07	4.1	23.31	0	0.00	23.30	4.1	1,552	0.26%
2023/02/06	1	23.35	4	23.20	23.35	-3	1,542	-0.19%
2023/02/03	6	23.10	0	23.20	23.10	6	1,528	0.39%
2023/02/02	6.2	23.33	2	23.40	23.40	4.2	1,511	0.27%
2023/02/01	17	23.26	7.1	22.96	23.40	10	1,475	0.67%
2023/01/31	0	22.65	12.2	22.47	22.60	-12.2	1,426	-0.85%
2023/01/30	12.3	22.12	0	0.00	22.05	12.3	1,402	0.87%
2023/01/17	1	22.10	0	0.00	22.05	1	1,388	0.07%
2023/01/16	9	22.19	2	22.60	22.10	7	1,383	0.51%
2023/01/13	5	22.50	11	22.60	22.50	-6	1,374	-0.44%
2023/01/12	5	22.58	6	22.45	22.50	-1	1,368	-0.07%
2023/01/10	7	22.33	9	22.49	22.30	-2	1,348	-0.15%
2023/01/09	5	22.15	0	0.00	22.10	5	1,330	0.38%
2023/01/06	0	0.00	1	22.10	22.05	-1	1,324	-0.08%
2023/01/05	1	22.20	0	0.00	22.10	1	1,328	0.08%
2023/01/04	1	22.15	1	22.10	22.10	0	1,321	0.00%
2023/01/03	6	22.38	5	22.35	22.20	1	1,322	0.08%
2022/12/30	0	0.00	9	22.26	22.40	-9	1,318	-0.68%
2022/12/29	3.2	21.65	1	21.75	21.95	2.2	1,288	0.17%
2022/12/28	4	21.91	0	0.00	21.80	4	1,281	0.31%
2022/12/27	2	22.23	1	22.45	22.20	1	1,275	0.08%
2022/12/26	9	22.26	3	22.27	22.25	6	1,268	0.47%
2022/12/23	3	22.10	2	22.13	22.20	1	1,262	0.08%
2022/12/22	1	22.30	58	22.12	22.30	-57	1,263	-4.51%
2022/12/21	0	0.00	2	21.35	21.20	-2	1,243	-0.16%
2022/12/20	21	21.48	0.1	21.70	21.05	21	1,242	1.69%
2022/12/19	2	21.65	3	22.03	22.10	-1	1,225	-0.08%
2022/12/16	8.2	22.15	2.1	22.44	21.90	6.2	1,206	0.51%
2022/12/15	4	23.25	7.9	23.12	22.90	-3.9	1,168	-0.34%
2022/12/14	1	22.05	7.1	22.07	22.10	-6.1	1,082	-0.57%
2022/12/13	0	0.00	3.1	21.98	22.00	-3.1	1,072	-0.29%
2022/12/12	3.1	21.40	0	0.00	21.50	3.1	1,057	0.29%
2022/12/09	11	21.50	17	22.03	22.05	-6	1,040	-0.58%
2022/12/08	3	20.92	1	20.95	20.85	2	979	0.20%
2022/12/07	8	21.36	0	0.00	21.45	8	973	0.82%
2022/12/06	1	21.90	1.1	21.87	21.75	-0.1	959	-0.01%
2022/12/05	10.1	22.34	14.2	22.55	22.35	-4.1	950	-0.43%
2022/12/02	4	22.00	2.2	22.01	22.25	1.8	919	0.20%
2022/12/01	54	22.01	18.5	22.05	22.25	35.5	891	3.98%
2022/11/30	22.9	21.95	17	21.92	22.25	5.9	766	0.77%
2022/11/29	0	0.00	2.2	20.30	20.25	-2.2	560	-0.38%
2022/11/28	2	19.70	0	0.00	19.90	2	547	0.37%
2022/11/25	1	20.10	2	20.00	19.95	-1	543	-0.18%
2022/11/24	0	0.00	2.1	19.78	19.75	-2.1	533	-0.38%
2022/11/23	1.3	19.78	0	0.00	19.80	1.3	525	0.24%
2022/11/22	1	19.80	0	0.00	19.75	1	525	0.19%
2022/11/21	2.1	19.98	0	0.00	20.00	2.1	516	0.40%
2022/11/18	0.1	20.25	0	0.00	20.25	0.1	513	0.01%
2022/11/17	1	20.25	1	20.40	20.30	0	525	0.00%
2022/11/16	3	20.50	0	0.00	20.20	3	520	0.58%
2022/11/15	3.1	20.85	0	0.00	20.80	3.1	505	0.60%
2022/11/14	0	0.00	3.3	20.53	20.80	-3.3	498	-0.66%
2022/11/11	1	20.20	0	0.00	20.10	1	475	0.21%
2022/11/10	2.1	20.31	1	20.25	20.20	1.1	467	0.24%
2022/11/08	0	0.00	1	20.40	20.40	-1	477	-0.21%
2022/11/07	0	0.00	1	20.10	20.15	-1	479	-0.21%
2022/11/04	0	0.00	1	19.90	19.90	-1	487	-0.21%
2022/11/03	0	19.90	1	19.80	19.80	-1	497	-0.20%
2022/11/02	0	20.15	0	0.00	20.05	0	503	0.00%
2022/10/31	0	19.95	0	0.00	19.90	0	521	0.00%
2022/10/26	0.2	20.20	0	0.00	20.10	0.2	557	0.04%
2022/10/21	3	20.10	0	0.00	20.00	3	601	0.50%
2022/10/20	0	0.00	5.5	19.46	20.75	-5.5	623	-0.88%
2022/10/19	0.1	19.50	0	0.00	19.35	0.1	618	0.02%
2022/10/18	1	19.45	2	19.40	19.50	-1	621	-0.16%
2022/10/14	9.1	19.32	1	19.15	19.25	8.1	629	1.29%
2022/10/13	6	19.34	0	0.00	18.80	6	631	0.95%
2022/10/12	1	19.90	0	0.00	20.00	1	627	0.16%
2022/10/11	3.3	20.04	0	0.00	20.10	3.3	629	0.52%
2022/10/07	0.2	20.80	0	0.00	20.65	0.2	624	0.03%
2022/10/05	0.1	21.45	0	0.00	21.30	0.1	632	0.02%
2022/10/04	0.1	21.50	0	0.00	21.55	0.1	640	0.02%
2022/10/03	0	0.00	0.2	21.20	21.25	-0.2	636	-0.02%
2022/09/30	0	0.00	5	21.24	21.55	-5	638	-0.78%
2022/09/29	0	0.00	1	20.60	21.20	-1	630	-0.16%
2022/09/28	6	20.03	4	20.13	20.35	2	617	0.32%
2022/09/27	2	20.30	3	20.60	20.65	-1	606	-0.16%
2022/09/26	1.4	20.51	2	20.65	20.45	-0.6	604	-0.10%
2022/09/23	0.2	21.45	1	21.30	21.45	-0.8	605	-0.13%
2022/09/21	0.2	21.85	0	0.00	21.75	0.2	610	0.03%
2022/09/20	3.2	22.02	0.6	22.05	22.00	2.6	606	0.42%
2022/09/19	2.2	21.92	14.6	21.98	22.10	-12.4	608	-2.04%
2022/09/16	1	22.15	50	22.28	22.10	-49	610	-8.03%
2022/09/15	10	22.40	1	22.40	22.25	9	614	1.47%
2022/09/14	4	22.20	0	0.00	22.20	4	614	0.65%
2022/09/13	12	22.84	3	22.90	22.55	9	612	1.47%
2022/09/12	11	22.56	0	0.00	22.65	11	614	1.79%
2022/09/08	10	22.09	0.3	22.17	22.15	9.7	610	1.59%
2022/09/07	3.3	21.85	3	21.90	21.90	0.3	604	0.05%
2022/09/06	11.1	22.16	0	0.00	21.80	11.1	601	1.84%
2022/09/05	10.1	22.00	0	0.00	21.95	10.1	604	1.67%
2022/09/02	1	22.20	0	0.00	22.10	1	604	0.17%
2022/09/01	5.4	22.23	4	22.38	22.20	1.4	605	0.23%
2022/08/31	0.9	22.55	1	22.45	22.60	-0.2	603	-0.02%
2022/08/30	0	0.00	1	22.45	22.45	-1	602	-0.17%
2022/08/29	1.1	22.26	0	0.00	22.30	1.1	602	0.18%
2022/08/26	1	22.95	0	0.00	22.95	1	598	0.17%
2022/08/25	1	22.95	0	0.00	22.90	1	600	0.17%
2022/08/23	1	22.60	1	22.60	22.60	0	585	0.00%
2022/08/22	0	0.00	1	22.85	22.75	-1	587	-0.17%
2022/08/19	1	22.80	1	22.80	22.90	0	589	0.00%
2022/08/18	1.3	22.92	0	0.00	22.85	1.3	587	0.22%
2022/08/17	0.2	23.17	0	0.00	23.15	0.2	585	0.03%
2022/08/16	1.1	23.05	0	0.00	23.00	1.1	586	0.19%
2022/08/15	0	22.80	0	0.00	22.80	0	583	0.00%
2022/08/12	2	22.90	0	0.00	22.85	2	576	0.35%
2022/08/10	0	22.50	0	0.00	22.70	0	567	0.00%
2022/08/09	0.1	22.10	0	0.00	22.25	0.1	570	0.01%
2022/08/08	3	21.85	0	0.00	21.80	3	570	0.53%
2022/08/05	3	21.98	0	0.00	22.05	3	582	0.52%
2022/08/04	6.9	21.88	0	0.00	21.85	6.9	596	1.16%
2022/08/03	4	22.78	0	0.00	22.80	4	581	0.69%
2022/08/02	2	23.13	0	0.00	23.15	2	593	0.34%
2022/08/01	1	23.75	0	0.00	23.80	1	611	0.17%
2022/07/29	3	24.02	0	0.00	24.05	3	615	0.49%
2022/07/28	0.7	24.26	0	0.00	24.15	0.7	605	0.12%
2022/07/27	1.1	27.97	2	28.13	27.95	-0.9	581	-0.16%
2022/07/25	5	28.14	0	0.00	28.35	5	551	0.91%
2022/07/22	1	28.00	1.4	27.99	28.05	-0.4	553	-0.07%
2022/07/21	5.2	28.02	1	28.20	28.05	4.2	566	0.73%
2022/07/20	4	28.00	0	0.00	28.00	4	564	0.71%
2022/07/18	0.1	26.90	0	0.00	27.65	0.1	570	0.02%
2022/07/15	5	26.90	0	0.00	27.00	5	572	0.87%
2022/07/13	1	27.10	1	27.15	27.20	0	574	0.00%
2022/07/12	2	26.15	1	25.95	25.70	1	572	0.17%
2022/07/11	0	0.00	1	26.80	26.80	-1	569	-0.18%
2022/07/07	1	25.95	0	0.00	26.50	1	577	0.17%
2022/07/06	1.1	26.51	0	0.00	26.30	1.1	582	0.18%
2022/07/05	0	0.00	6	27.10	27.20	-6	590	-1.02%
2022/07/04	2	26.50	0.3	26.80	26.50	1.7	594	0.29%
2022/07/01	1	26.80	8	27.50	26.45	-7	599	-1.17%
2022/06/29	2	28.80	0	0.00	28.80	2	582	0.34%
2022/06/24	0	0.00	1	29.10	28.90	-1	594	-0.17%
2022/06/23	0	0.00	19	28.20	28.30	-19	596	-3.19%
2022/06/22	1	28.50	2	28.40	28.45	-1	604	-0.17%
2022/06/21	0	0.00	0.2	28.50	29.00	-0.2	608	-0.03%
2022/06/20	0	0.00	3	28.45	28.20	-3	612	-0.49%
2022/06/16	0	0.00	1	30.25	29.50	-1	622	-0.16%
2022/06/15	1	29.90	3	29.92	29.80	-2	623	-0.32%
2022/06/14	0.1	29.21	1	29.20	29.55	-0.9	631	-0.15%
2022/06/13	1	29.50	0	0.00	29.45	1	647	0.15%
2022/06/10	2	30.15	1	30.15	30.15	1	663	0.15%
2022/06/09	0	0.00	0.1	30.90	30.10	-0.1	695	-0.01%
2022/06/08	0.2	30.15	2	30.13	30.10	-1.8	713	-0.25%
2022/06/07	0	0.00	1	29.90	29.95	-1	723	-0.14%
2022/06/02	1	29.55	0	0.00	29.55	1	763	0.13%
2022/06/01	0	0.00	1	29.70	29.75	-1	781	-0.13%
2022/05/31	0	29.25	0	0.00	29.50	0	794	0.00%
2022/05/26	0	0.00	2	28.70	28.55	-2	859	-0.23%
2022/05/24	3.1	28.71	1	28.40	28.40	2.1	886	0.23%
2022/05/23	0	28.80	0.1	28.80	28.85	-0.1	890	-0.01%
2022/05/19	1	28.20	0	0.00	28.30	1	898	0.11%
2022/05/17	1	28.65	50	28.13	28.60	-49	903	-5.42%
2022/05/16	0	0.00	1	27.80	27.85	-1	898	-0.11%
2022/05/13	1	27.25	0	0.00	27.25	1	894	0.11%
2022/05/12	1.2	27.60	2	27.80	26.60	-0.8	890	-0.09%
2022/05/11	2	28.05	0	0.00	28.00	2	871	0.23%
2022/05/10	1.2	27.84	1	28.60	28.70	0.2	872	0.02%
2022/05/09	1.2	28.77	0	0.00	28.70	1.2	858	0.14%
2022/05/06	0.6	30.27	26.2	30.13	30.15	-25.6	841	-3.04%
2022/05/05	2	30.95	1.2	30.95	30.95	0.8	841	0.10%
2022/05/04	1	30.75	0	0.00	30.85	1	846	0.12%
2022/05/03	2	30.85	0	0.00	30.90	2	853	0.23%
2022/04/29	0.2	31.25	0	0.00	30.90	0.2	863	0.02%
2022/04/28	1.5	30.86	1.3	30.85	30.90	0.2	869	0.02%
2022/04/27	3.1	30.27	13.1	30.32	30.30	-10	863	-1.16%
2022/04/26	1	31.50	0	0.00	31.40	1	853	0.12%
2022/04/25	7	31.69	7.2	31.72	31.50	-0.2	853	-0.02%
2022/04/22	5	32.33	0	0.00	32.45	5	847	0.59%
2022/04/21	1.2	32.30	1.4	32.38	32.35	-0.2	853	-0.02%
2022/04/20	1.2	32.11	4	32.19	32.15	-2.8	855	-0.33%
2022/04/19	1	32.00	0	0.00	32.15	1	862	0.12%
2022/04/18	1	31.90	3.2	31.87	31.85	-2.2	869	-0.25%
2022/04/15	1	32.25	1	32.25	32.25	0	876	0.00%
2022/04/14	1	32.65	0	0.00	32.55	1	929	0.11%
2022/04/13	2	32.38	3	32.45	32.60	-1	931	-0.11%
2022/04/12	1.1	32.33	10.2	32.28	32.35	-9.1	929	-0.97%
2022/04/11	27	32.99	0	0.00	33.00	27	927	2.91%
2022/04/08	0	33.30	0	0.00	33.70	0	922	0.00%
2022/04/07	1	33.50	0	0.00	33.30	1	928	0.11%
2022/04/06	9	33.50	0	0.00	33.55	9	948	0.95%
2022/04/01	1.1	33.70	1	33.70	33.75	0.1	948	0.01%
2022/03/31	0	34.00	0	0.00	33.90	0	947	0.00%
2022/03/29	8	33.83	0	0.00	33.85	8	950	0.84%
2022/03/28	0	0.00	5.2	34.15	34.10	-5.2	954	-0.55%
2022/03/25	3.1	34.28	1.3	34.22	34.30	1.8	952	0.19%
2022/03/24	0.5	34.19	5.5	34.25	34.25	-5	944	-0.53%
2022/03/23	0	0.00	1.3	34.18	34.15	-1.3	944	-0.13%
2022/03/22	0	0.00	2	34.28	34.25	-2	948	-0.21%
2022/03/21	5.5	34.20	11	34.11	34.15	-5.5	947	-0.58%
2022/03/18	1	33.85	0	0.00	33.85	1	952	0.10%
2022/03/17	2	33.75	0.1	33.75	33.70	2	956	0.20%
2022/03/16	9.1	33.54	0	0.00	33.50	9.1	957	0.95%
2022/03/15	3.1	33.98	0	0.00	33.95	3.1	944	0.32%
2022/03/14	1.3	33.92	14.3	34.33	34.40	-13	936	-1.39%
2022/03/11	2	33.15	4.1	33.18	33.45	-2.1	915	-0.23%
2022/03/10	1	32.50	1	32.45	32.65	0	901	0.00%
2022/03/09	2	31.70	0	0.00	32.00	2	895	0.22%
2022/03/08	3.1	32.27	5.1	32.12	31.70	-2	897	-0.23%
2022/03/07	22	33.61	1	33.05	33.05	21	882	2.38%
2022/03/04	6.1	33.94	5	33.98	33.95	1.1	878	0.12%
2022/03/03	5.2	34.26	0	0.00	34.50	5.2	889	0.59%
2022/03/02	3	33.75	3	34.18	34.05	0	884	0.00%
2022/02/25	3	32.88	0	0.00	32.75	3	905	0.33%
2022/02/24	7.1	32.96	1.3	33.36	32.90	5.8	917	0.63%
2022/02/22	5	33.70	0	0.00	33.70	5	925	0.54%
2022/02/21	0.1	34.15	1	34.15	34.15	-0.9	930	-0.10%
2022/02/18	2	33.90	0	0.00	33.95	2	939	0.21%
2022/02/17	1	34.10	0	0.00	34.10	1	954	0.10%
2022/02/16	1	33.90	1	33.85	33.95	0	974	0.00%
2022/02/15	3	33.70	0	0.00	33.70	3	990	0.30%
2022/02/14	4.5	33.86	0	0.00	33.80	4.5	1,003	0.45%
2022/02/11	2	34.10	3	34.20	34.10	-1	1,028	-0.10%
2022/02/09	0	0.00	4	33.89	34.10	-4	1,063	-0.38%
2022/02/08	3	33.60	9.2	33.75	33.95	-6.2	1,091	-0.57%
2022/02/07	6	33.78	1	33.50	34.00	5	1,120	0.45%
2022/01/26	0	0.00	5	32.90	32.95	-5	1,144	-0.44%
2022/01/25	5	32.85	2	32.85	32.85	3	1,168	0.26%
2022/01/24	0	0.00	1	32.75	33.25	-1	1,182	-0.08%
2022/01/21	6	33.38	6	33.30	33.30	0	1,197	0.00%
2022/01/20	0	33.65	0	0.00	33.55	0	1,216	0.00%
2022/01/19	0	0.00	8	33.62	33.55	-8	1,232	-0.65%
2022/01/18	0.1	33.60	0	0.00	33.50	0.1	1,240	0.01%
2022/01/17	3	33.48	5.5	33.55	33.55	-2.5	1,246	-0.20%
2022/01/14	1.3	33.72	0	0.00	33.70	1.3	1,262	0.10%
2022/01/13	0.3	34.30	0	0.00	34.10	0.3	1,296	0.02%
2022/01/12	4	33.90	0	0.00	33.90	4	1,311	0.31%
2022/01/11	2.2	33.82	0	0.00	33.80	2.2	1,320	0.17%
2022/01/10	3.2	34.20	20	34.18	34.10	-16.8	1,341	-1.26%
2022/01/07	26	34.75	7.4	34.65	34.55	18.6	1,346	1.38%
2022/01/06	16	34.10	1.1	34.10	34.15	14.9	1,335	1.12%
2022/01/05	4	34.11	32.1	34.12	34.10	-28.1	1,355	-2.07%
2022/01/04	1.2	34.12	24	34.20	34.20	-22.8	1,398	-1.63%
2021/12/30	0.1	34.50	11	34.50	34.55	-10.9	1,447	-0.75%
2021/12/29	3	34.60	1.7	34.34	34.60	1.3	1,469	0.09%
2021/12/28	1	33.85	0	0.00	33.85	1	1,495	0.07%
2021/12/27	0	0.00	2.2	33.92	33.85	-2.2	1,564	-0.14%
2021/12/24	1	34.05	2.1	34.05	33.95	-1.1	1,638	-0.07%
2021/12/23	0.6	33.85	0	0.00	33.90	0.6	1,682	0.04%
2021/12/22	3.1	33.93	0	0.00	33.90	3.1	1,853	0.17%
2021/12/21	5.1	33.47	25.4	33.43	33.65	-20.3	1,929	-1.05%
2021/12/20	20	33.45	8.1	33.50	33.45	11.9	2,091	0.57%
2021/12/17	1	33.55	1.3	33.43	33.40	-0.3	2,144	-0.01%
2021/12/16	14.1	33.35	4	33.35	33.35	10.1	2,203	0.46%
2021/12/15	2	33.40	6.6	33.42	33.35	-4.6	2,231	-0.21%
2021/12/14	4	33.53	1	33.50	33.50	3	2,280	0.13%
2021/12/13	7	33.86	2	33.90	33.85	5	2,479	0.20%
2021/12/10	7	33.84	0.1	33.90	33.90	6.9	2,519	0.27%
2021/12/09	1	34.10	2	34.25	34.10	-1	2,523	-0.04%
2021/12/08	0.1	34.25	9	34.30	34.25	-8.9	2,541	-0.35%
2021/12/07	3.3	34.05	3.1	34.05	34.00	0.2	2,564	0.01%
2021/12/06	3	33.78	1	33.70	33.80	2	2,564	0.08%
2021/12/02	2.1	33.68	6	33.53	33.65	-3.9	2,615	-0.15%
2021/12/01	5	33.83	2	33.90	33.90	3	2,696	0.11%
2021/11/30	4.1	33.95	0	0.00	33.95	4.1	2,727	0.15%
2021/11/29	4	33.81	0.1	34.10	34.00	3.9	2,861	0.14%
2021/11/26	3.3	34.74	2	34.78	34.65	1.3	3,003	0.04%
2021/11/25	0	0.00	9	35.70	35.55	-9	3,121	-0.29%
2021/11/24	2.3	35.47	2.5	35.43	35.50	-0.2	3,155	-0.01%
2021/11/23	3.8	35.26	24	35.21	35.10	-20.2	3,188	-0.63%
2021/11/22	3.4	35.03	3	34.88	35.05	0.4	3,245	0.01%
2021/11/19	2	35.00	0.2	35.15	34.70	1.8	3,272	0.05%
2021/11/18	0.1	34.55	0	0.00	34.70	0.1	3,316	0.00%
2021/11/17	0.3	34.50	2.2	34.39	34.45	-1.9	3,341	-0.06%
2021/11/16	4.2	34.61	1.4	34.64	34.50	2.8	3,357	0.08%
2021/11/15	3.2	34.80	3.5	34.83	34.75	-0.3	3,372	-0.01%
2021/11/12	1	35.25	4.3	35.18	35.15	-3.3	3,394	-0.10%
2021/11/11	0.3	35.35	4.3	35.39	35.20	-4	3,414	-0.12%
2021/11/10	1	35.40	3.8	35.54	35.35	-2.8	3,457	-0.08%
2021/11/09	3.2	35.00	6.2	34.96	35.00	-3	3,449	-0.09%
2021/11/08	2	35.30	0.9	35.26	35.15	1.1	3,452	0.03%
2021/11/05	6.2	35.00	4	35.05	35.20	2.2	3,478	0.06%
2021/11/04	5	35.30	2.6	35.39	35.30	2.4	3,491	0.07%
2021/11/03	1	35.30	5.4	35.34	35.70	-4.4	3,536	-0.13%
2021/11/02	5.1	35.07	4	35.40	34.85	1.1	3,627	0.03%
2021/11/01	3	34.63	0	0.00	34.60	3	3,697	0.08%
2021/10/29	2.1	34.53	6.1	34.59	34.60	-4	3,703	-0.11%
2021/10/28	5	34.80	2.1	34.88	34.80	2.9	3,703	0.08%
2021/10/27	2.1	35.03	14.1	35.04	35.15	-12.1	3,710	-0.32%
2021/10/26	1	35.15	0.5	35.35	35.15	0.5	3,721	0.01%
2021/10/25	8.1	35.40	1.4	35.36	35.45	6.7	3,728	0.18%
2021/10/22	5.2	35.51	0.3	35.55	35.35	4.9	3,761	0.13%
2021/10/21	7	35.60	3.2	35.52	36.25	3.8	3,779	0.10%
2021/10/20	5.9	35.77	0	0.00	35.70	5.9	3,770	0.16%
2021/10/19	2	36.23	9.6	36.08	36.25	-7.6	3,804	-0.20%
2021/10/18	1.1	35.91	5.4	36.15	36.20	-4.3	3,832	-0.11%
2021/10/15	3	35.25	3.4	35.33	35.50	-0.4	3,873	-0.01%
2021/10/14	7	35.21	4.5	35.34	35.10	2.5	3,920	0.06%
2021/10/13	8	36.19	5.5	36.21	35.85	2.5	3,930	0.06%
2021/10/12	5	36.72	2.3	37.09	36.45	2.7	3,952	0.07%
2021/10/08	7.9	36.50	5.5	36.49	36.35	2.4	3,984	0.06%
2021/10/07	4.7	36.48	6	36.42	36.70	-1.3	4,052	-0.03%
2021/10/06	4	36.44	1.2	36.78	36.10	2.8	4,134	0.07%
2021/10/05	11	35.33	25	35.06	36.10	-14	4,150	-0.34%
2021/10/04	23.1	36.42	5	36.45	35.60	18.1	4,155	0.44%
2021/10/01	12.3	37.71	4	38.30	37.30	8.3	4,171	0.20%
2021/09/30	6	39.26	10.2	39.18	39.30	-4.2	4,319	-0.10%
2021/09/29	26.1	40.12	41.2	40.28	39.05	-15.2	4,443	-0.34%
2021/09/28	20.1	40.05	17.4	40.00	40.25	2.7	4,589	0.06%
2021/09/27	30	40.17	35.2	40.16	40.05	-5.2	6,262	-0.08%
2021/09/24	16	38.74	14.6	38.83	38.70	1.4	6,789	0.02%
2021/09/23	3	37.52	22.1	38.19	38.40	-19.1	6,843	-0.28%
2021/09/22	11.1	37.37	11	37.53	37.20	0.1	6,992	0.00%
2021/09/17	5.3	38.45	11.1	38.30	38.30	-5.8	7,159	-0.08%
2021/09/16	25	38.66	29.4	38.89	38.55	-4.4	7,213	-0.06%
2021/09/15	4.1	37.45	10.2	37.88	37.55	-6.1	7,101	-0.09%
2021/09/14	1	37.65	1.1	37.31	37.25	-0.1	7,219	0.00%
2021/09/13	10	37.21	2	37.20	37.35	8	7,382	0.11%
2021/09/10	10	36.94	7.2	37.00	37.30	2.8	7,414	0.04%
2021/09/09	4	36.20	1.1	36.16	36.10	2.9	7,455	0.04%
2021/09/08	13	36.16	3	36.15	35.90	10	7,484	0.13%
2021/09/07	10.2	36.63	4	36.66	36.70	6.2	7,630	0.08%
2021/09/06	26.6	37.00	8.1	37.27	36.50	18.5	7,650	0.24%
2021/09/03	7	38.54	4	38.61	38.20	3	7,590	0.04%
2021/09/02	27.7	38.67	16.3	38.56	38.25	11.4	7,636	0.15%
2021/09/01	40.2	44.91	57.5	44.84	44.95	-17.3	7,560	-0.23%
2021/08/31	6.8	45.01	90.1	44.59	45.30	-83.3	7,477	-1.11%
2021/08/30	9	44.32	11	44.47	44.45	-2	7,440	-0.03%
2021/08/27	6	44.40	4.7	44.49	44.50	1.3	7,490	0.02%
2021/08/26	2.4	43.91	4.2	44.07	44.10	-1.8	7,635	-0.02%
2021/08/25	6	43.42	3	43.65	43.25	3	7,977	0.04%
2021/08/24	6.1	42.72	30.1	42.54	42.95	-24	8,005	-0.30%
2021/08/23	6	41.48	14	41.97	42.40	-8	8,107	-0.10%
2021/08/20	4	40.56	4.1	40.62	40.40	-0.1	8,158	0.00%
2021/08/19	14.5	41.65	16	41.53	40.80	-1.5	8,214	-0.02%
2021/08/18	12.2	40.34	27.1	40.59	41.80	-14.9	8,301	-0.18%
2021/08/17	14.1	41.50	5.1	41.12	40.80	9.1	8,566	0.11%
2021/08/16	27.2	42.04	8	41.93	41.55	19.2	8,631	0.22%
2021/08/13	10	43.20	3.2	43.07	42.95	6.8	8,753	0.08%
2021/08/12	22.2	43.08	22	43.17	43.75	0.2	8,848	0.00%
2021/08/11	13.2	43.18	13.1	43.49	42.95	0.2	8,954	0.00%
2021/08/10	16.2	43.79	3	43.73	43.60	13.2	9,086	0.14%
2021/08/09	35	44.60	13	44.71	44.55	22	9,176	0.24%
2021/08/06	9	45.44	22	45.24	45.50	-13	9,222	-0.14%
2021/08/05	6	44.32	18.2	44.31	44.45	-12.2	9,236	-0.13%
2021/08/04	1	43.60	2	43.55	43.60	-1	9,358	-0.01%
2021/08/03	4	43.20	1	43.25	43.25	3	9,481	0.03%
2021/08/02	18.1	42.98	24	43.53	43.55	-5.9	9,557	-0.06%
2021/07/30	39	43.51	7.1	43.38	43.20	31.9	9,841	0.32%
2021/07/29	35	43.25	13.1	43.43	43.45	22	10,061	0.22%
2021/07/28	59.1	42.84	3	42.77	43.10	56.1	10,160	0.55%
2021/07/27	10	43.85	11.1	43.75	43.55	-1.1	10,340	-0.01%
2021/07/26	4.3	44.10	9	44.07	44.00	-4.7	10,512	-0.04%
2021/07/23	17	44.01	16	43.98	44.25	1	10,673	0.01%
2021/07/22	11	43.62	11.1	43.48	43.25	-0.1	10,715	0.00%
2021/07/21	24.1	43.52	19.1	43.42	43.25	5	10,798	0.05%
2021/07/20	16.5	44.24	15	44.34	44.20	1.5	10,879	0.01%
2021/07/19	21.3	44.60	115.1	44.64	45.20	-93.8	11,104	-0.84%	大賣/
2021/07/16	15.1	44.99	113	44.84	44.85	-98	11,507	-0.85%	大賣/
2021/07/15	10	45.01	129.2	44.58	45.25	-119.2	11,722	-1.02%	大賣/鉅額交易
2021/07/14	76.2	44.07	135	44.10	43.90	-58.9	12,111	-0.49%	大賣/
2021/07/13	46.1	44.70	25	44.88	44.30	21.1	12,726	0.17%
2021/07/12	24	44.71	8	44.82	44.80	16	13,355	0.12%
2021/07/09	9.6	44.83	11	44.94	44.65	-1.4	13,671	-0.01%
2021/07/08	70.1	45.06	26	45.07	45.10	44.1	13,983	0.32%
2021/07/07	196.9	44.97	36	45.17	45.05	160.9	14,448	1.11%	大買/鉅額交易
2021/07/06	117.1	45.76	21.5	45.97	45.95	95.6	14,783	0.65%	大買/
2021/07/05	146	46.42	31.1	46.06	46.05	114.8	14,956	0.77%	大買/鉅額交易
2021/07/02	331.9	49.55	207.4	49.82	45.80	124.6	14,776	0.84%	大買/大賣/鉅額交易
2021/07/01	153.1	46.08	287	46.81	47.95	-133.9	13,110	-1.02%	大買/大賣/鉅額交易
2021/06/30	82	43.32	13.1	43.43	43.60	68.9	12,576	0.55%
2021/06/29	47	43.61	41	43.22	43.30	6	12,590	0.05%
2021/06/28	23.5	43.29	98.2	43.28	44.00	-74.7	12,482	-0.60%
2021/06/25	37.5	42.37	112	42.18	42.45	-74.5	12,394	-0.60%	大賣/
2021/06/24	12	42.22	63	42.21	42.30	-51	12,493	-0.41%
2021/06/23	10	41.12	14	41.54	41.00	-4	12,553	-0.03%
2021/06/22	33.6	41.77	31	42.46	41.30	2.6	12,765	0.02%
2021/06/21	12	41.41	13.9	41.31	41.30	-1.9	12,706	-0.01%
2021/06/18	8.1	42.34	16	42.13	42.10	-7.9	12,841	-0.06%
2021/06/17	15	42.69	40	42.77	42.85	-25	12,901	-0.19%
2021/06/16	20.1	43.40	98.1	43.17	42.70	-78	12,972	-0.60%
2021/06/15	91.4	42.23	2	42.00	42.00	89.4	12,942	0.69%
2021/06/11	33	42.15	28	42.25	42.25	5	13,107	0.04%
2021/06/10	49.1	41.65	51	42.12	42.15	-1.9	13,591	-0.01%
2021/06/09	13	43.02	2	43.15	42.45	11	13,920	0.08%
2021/06/08	115.2	43.38	8	43.21	42.90	107.2	14,453	0.74%	大買/鉅額交易
2021/06/07	60.1	43.50	16	43.59	43.50	44.1	15,409	0.29%
2021/06/04	107.4	44.16	20	43.95	43.75	87.4	16,332	0.54%	大買/
2021/06/03	58.4	43.71	141.1	43.62	44.25	-82.7	18,370	-0.45%	大賣/
2021/06/02	202	43.64	139	43.43	42.95	63	19,276	0.33%	大買/大賣/
2021/06/01	6	41.08	7.1	41.51	41.65	-1.1	19,330	-0.01%
2021/05/31	15	41.76	96	41.56	41.35	-81	19,651	-0.41%
2021/05/28	51	40.78	61	40.66	40.85	-10	19,608	-0.05%
2021/05/27	1	40.20	6	40.14	40.20	-5	19,635	-0.03%
2021/05/26	67.6	39.99	9.3	40.06	40.25	58.3	19,689	0.30%
2021/05/25	123.1	41.42	99	41.44	41.05	24.1	19,722	0.12%	大買/
2021/05/24	47	38.95	25	39.07	39.00	22	19,639	0.11%
2021/05/21	24.3	38.12	35	38.08	39.00	-10.7	19,825	-0.05%
2021/05/20	36	36.96	3	37.27	36.30	33	19,784	0.17%
2021/05/19	5	37.12	33	37.40	37.55	-28	19,784	-0.14%
2021/05/18	36	37.02	10	36.64	37.20	26	20,055	0.13%
2021/05/17	13	35.03	18	35.87	34.75	-5	20,042	-0.02%
2021/05/14	27	38.87	84.1	39.00	38.50	-57.1	19,952	-0.29%
2021/05/13	20.7	38.20	21	38.23	38.65	-0.3	19,892	0.00%
2021/05/12	29	38.94	41.2	39.69	39.55	-12.2	19,811	-0.06%
2021/05/11	62.1	42.53	33.1	43.10	41.95	29	19,654	0.15%
2021/05/10	87	43.80	10.6	43.81	44.10	76.4	19,588	0.39%
2021/05/07	32.5	42.68	74.1	42.59	43.50	-41.6	19,564	-0.21%
2021/05/06	33.3	45.44	138	45.91	44.75	-104.7	19,289	-0.54%	大賣/鉅額交易
2021/05/05	51	45.57	52	45.74	45.05	-1	19,100	-0.01%
2021/05/04	70	45.42	42.1	44.96	44.50	27.9	19,092	0.15%
2021/05/03	61.7	48.87	44.2	48.79	47.95	17.5	19,034	0.09%
2021/04/29	16.2	48.89	22.1	48.34	49.20	-5.9	19,030	-0.03%
2021/04/28	26.1	48.02	4	48.20	47.95	22.1	18,963	0.12%
2021/04/27	17.6	47.85	9	48.23	48.50	8.6	19,063	0.05%
2021/04/26	12	47.69	31	47.90	48.40	-19	19,066	-0.10%
2021/04/23	80.6	47.32	21	47.50	47.15	59.6	19,083	0.31%
2021/04/22	66.4	50.33	49	50.52	48.80	17.4	19,032	0.09%
2021/04/21	20.2	49.00	57	49.65	49.90	-36.8	18,678	-0.20%
2021/04/20	85.2	49.69	64.4	49.97	49.65	20.8	18,570	0.11%
2021/04/19	134.3	53.21	93	53.20	52.40	41.2	18,325	0.23%	大買/
2021/04/16	53	48.86	64.5	48.50	50.00	-11.5	17,763	-0.06%
2021/04/15	83	46.83	96	46.46	46.10	-13	17,245	-0.08%
2021/04/14	54	45.82	99	45.74	45.05	-45	17,195	-0.26%
2021/04/13	110.6	47.91	91.4	47.50	46.30	19.2	17,161	0.11%	大買/
2021/04/12	117.6	47.25	86.2	47.54	48.60	31.4	16,923	0.19%	大買/
2021/04/09	67	44.20	57.3	44.17	44.20	9.7	16,703	0.06%
2021/04/08	12	43.25	25.1	43.29	43.35	-13.1	16,842	-0.08%
2021/04/07	75.5	42.88	12	42.93	42.95	63.5	17,517	0.36%
2021/04/06	12.4	43.09	26	43.08	43.15	-13.6	17,898	-0.08%
2021/04/01	76.1	42.67	14	42.80	42.70	62.1	18,187	0.34%
2021/03/31	11.3	43.24	14	43.26	43.15	-2.7	18,518	-0.01%
2021/03/30	19	43.18	88	43.37	43.05	-69	18,956	-0.36%
2021/03/29	131	42.90	57	43.21	42.85	74	20,121	0.37%	大買/
2021/03/26	34	42.42	42.1	42.82	42.80	-8.1	20,874	-0.04%
2021/03/25	130.7	43.07	123.2	42.61	42.00	7.4	21,007	0.04%	大買/大賣/
2021/03/24	42.1	42.31	12	42.39	42.35	30.1	20,771	0.14%
2021/03/23	40.7	42.34	42	42.33	42.45	-1.3	20,744	-0.01%
2021/03/22	10	41.87	19	41.91	41.95	-9	20,681	-0.04%
2021/03/19	76.1	41.97	75	41.80	41.75	1	20,710	0.01%
2021/03/18	96	41.94	93	42.08	42.45	3	20,759	0.01%
2021/03/17	81	41.83	102	41.73	42.20	-21	20,780	-0.10%	大賣/
2021/03/16	204.1	42.41	100.2	41.84	41.50	103.9	21,092	0.49%	大買/鉅額交易
2021/03/15	135	44.09	120	43.99	43.55	15	20,709	0.07%	大買/大賣/
2021/03/12	193	42.99	301.4	43.44	44.05	-108.4	20,462	-0.53%	大買/大賣/鉅額交易
2021/03/11	282.4	42.56	238.7	42.79	42.80	43.7	20,261	0.22%	大買/大賣/
2021/03/10	422.5	41.43	467	41.01	42.80	-44.5	19,780	-0.22%	大買/大賣/
2021/03/09	591.6	40.24	637.1	40.31	40.05	-45.5	18,868	-0.24%	大買/大賣/
2021/03/08	261.7	38.39	266.1	38.92	39.15	-4.4	16,896	-0.03%	大買/大賣/
2021/03/05	56	36.13	69	35.94	35.60	-13	15,950	-0.08%
2021/03/04	99.3	35.68	105	35.68	35.75	-5.7	15,661	-0.04%	大賣/
2021/03/03	23	34.48	25	34.91	34.85	-2	15,419	-0.01%
2021/03/02	20	34.58	34	34.39	34.00	-14	15,463	-0.09%
2021/02/26	20	34.62	25	34.64	34.85	-5	15,726	-0.03%
2021/02/25	15	34.51	16.2	34.73	34.95	-1.2	15,845	-0.01%
2021/02/24	71	34.90	25	34.61	34.25	46	16,025	0.29%
2021/02/23	36	34.97	59	35.00	35.15	-23	15,947	-0.14%
2021/02/22	11.2	34.39	25	34.45	34.55	-13.8	15,792	-0.09%
2021/02/19	29	34.33	1.3	34.38	34.55	27.7	15,855	0.17%
2021/02/18	35	34.32	25	34.60	34.70	10	16,013	0.06%
2021/02/17	6	32.13	8	31.74	32.15	-2	16,180	-0.01%
2021/02/04	8	31.06	2	31.55	31.05	6	16,406	0.04%
2021/02/03	8	31.14	12	31.21	31.15	-4	16,650	-0.02%
2021/02/02	10	30.65	8	31.01	31.15	2	16,994	0.01%
2021/02/01	7	30.16	22	30.17	30.50	-15	17,210	-0.09%
2021/01/29	5	30.13	6	30.19	29.70	-1	17,497	-0.01%
2021/01/28	7	30.51	11	30.65	30.40	-4	17,756	-0.02%
2021/01/27	12	31.18	12	31.11	31.00	0	18,551	0.00%
2021/01/26	9	31.06	3	31.05	31.05	6	18,896	0.03%
2021/01/25	27.1	31.79	26	32.01	31.95	1.1	19,041	0.01%
2021/01/22	10	30.50	34	30.52	31.35	-24	19,237	-0.12%
2021/01/21	57.1	29.63	2	29.93	29.30	55.1	19,526	0.28%
2021/01/20	36	29.77	12	29.77	29.50	24	20,497	0.12%
2021/01/19	22	31.70	32	31.81	31.15	-10	21,554	-0.05%
2021/01/18	4.1	31.35	9	30.97	31.10	-4.9	21,810	-0.02%
2021/01/15	24	31.83	6	31.85	31.80	18	21,866	0.08%
2021/01/14	4	33.16	24	33.17	33.25	-20	21,935	-0.09%
2021/01/13	11	33.51	25.6	33.52	33.40	-14.6	22,120	-0.07%
2021/01/12	26	33.48	14	33.44	33.35	12	22,187	0.05%
2021/01/11	15	34.87	21	35.04	34.60	-6	22,140	-0.03%
2021/01/08	40	34.47	8	34.63	34.25	32	22,440	0.14%
2021/01/07	46.1	35.87	4	36.19	35.30	42.1	22,733	0.18%
2021/01/06	85.1	36.47	61.1	36.16	35.65	24	23,222	0.10%
2021/01/05	25	37.75	9	38.43	37.50	16	23,857	0.07%
2021/01/04	35	38.72	111.1	38.70	38.65	-76.1	23,689	-0.32%	大賣/
2020/12/31	36	37.94	79	38.20	38.95	-43	23,450	-0.18%
2020/12/30	174	38.09	101	38.13	37.25	73	23,107	0.32%	大買/大賣/
2020/12/29	83.1	37.00	56	37.00	36.45	27.1	22,535	0.12%
2020/12/28	76.1	36.25	168	36.94	36.35	-91.9	22,158	-0.41%	大賣/
2020/12/25	59	35.13	157.1	35.41	36.35	-98.1	21,785	-0.45%	大賣/
2020/12/24	36	34.77	327.1	35.06	35.15	-291.1	21,474	-1.36%	大賣/鉅額交易
2020/12/23	406	35.26	104	34.75	33.45	302	21,076	1.43%	大買/大賣/鉅額交易
2020/12/22	228	35.12	243.7	34.58	34.50	-15.7	20,146	-0.08%	大買/大賣/
2020/12/21	13	33.01	35.1	32.84	32.85	-22.1	19,372	-0.11%
2020/12/18	5	32.28	23	32.54	32.10	-18	19,262	-0.09%
2020/12/17	55	32.40	18.3	32.55	32.45	36.7	19,375	0.19%
2020/12/16	15	31.96	8	32.31	32.40	7	19,657	0.04%
2020/12/15	25	31.83	144	31.64	31.75	-119	19,818	-0.60%	大賣/鉅額交易
2020/12/14	25	31.40	20	32.25	32.30	5	20,338	0.02%
2020/12/11	27	31.86	10	31.79	31.60	17	20,449	0.08%
2020/12/10	154.3	32.94	82	33.09	32.15	72.3	20,635	0.35%	大買/
2020/12/09	29.4	32.14	7	32.14	32.15	22.4	20,586	0.11%
2020/12/08	17	32.73	42	32.75	32.55	-25	21,037	-0.12%
2020/12/07	76	32.95	30	33.29	32.70	46	21,583	0.21%
2020/12/04	95	33.27	76.2	32.94	33.50	18.8	22,154	0.08%
2020/12/03	9.1	31.67	10	31.62	31.25	-0.9	22,303	0.00%
2020/12/02	26	31.68	8.1	31.79	31.40	17.9	22,228	0.08%
2020/12/01	14	32.23	8	32.27	32.20	6	22,176	0.03%
2020/11/30	11	32.89	16	32.86	32.65	-5	22,216	-0.02%
2020/11/27	5.1	32.57	8	32.56	32.30	-2.9	22,515	-0.01%
2020/11/26	18	32.86	34	32.94	32.55	-16	22,535	-0.07%
2020/11/25	29	32.55	32	32.77	32.45	-3	22,549	-0.01%
2020/11/24	27	32.07	24	32.24	31.75	3	22,380	0.01%
2020/11/23	16	31.46	36.1	31.67	32.20	-20.1	22,259	-0.09%
2020/11/20	17	30.49	27.2	30.65	30.90	-10.2	22,041	-0.05%
2020/11/19	13	30.67	14	30.58	30.40	-1	22,566	0.00%
2020/11/18	20	30.55	34	30.66	31.00	-14	22,779	-0.06%
2020/11/17	16	29.86	36.1	29.83	30.20	-20.1	22,730	-0.09%
2020/11/16	240.5	29.65	286	29.65	29.75	-45.5	22,701	-0.20%	大買/大賣/
2020/11/13	26	31.47	24.5	31.31	31.20	1.5	22,305	0.01%
2020/11/12	59	31.12	64	31.04	30.95	-5	22,659	-0.02%
2020/11/11	39	31.67	60	31.71	31.80	-21	22,773	-0.09%
2020/11/10	57	31.68	68	31.93	30.90	-11	22,724	-0.05%
2020/11/09	36	31.09	27	31.31	31.25	9	22,511	0.04%
2020/11/06	76.3	31.29	43.1	31.30	31.35	33.2	22,379	0.15%
2020/11/05	119	32.29	64	31.90	31.75	55	22,172	0.25%	大買/
2020/11/04	223	33.47	174	32.83	33.10	49	22,075	0.22%	大買/大賣/
2020/11/03	65.1	33.30	99.1	33.41	33.60	-34	21,318	-0.16%
2020/11/02	55.1	32.10	38	31.93	31.60	17.1	21,087	0.08%
2020/10/30	123.1	33.01	196	32.61	32.50	-73	20,961	-0.35%	大買/大賣/
2020/10/29	38	33.04	50.1	33.24	33.85	-12.1	20,766	-0.06%
2020/10/28	420	34.88	362	34.52	33.20	58	20,324	0.29%	大買/大賣/
2020/10/27	562	34.12	543.7	34.43	34.65	18.3	19,278	0.10%	大買/大賣/
2020/10/26	54	31.20	97	31.66	31.50	-43	18,207	-0.24%
2020/10/23	218	30.99	206	30.94	30.90	12	17,997	0.07%	大買/大賣/
2020/10/22	42	30.84	195	30.68	30.45	-153	17,960	-0.85%	大賣/鉅額交易
2020/10/21	8	30.64	82	30.98	30.95	-74	17,730	-0.42%
2020/10/20	200	30.77	35	31.14	30.45	165	17,517	0.94%	大買/鉅額交易
2020/10/19	98	30.29	32	30.88	31.45	66	17,430	0.38%
2020/10/16	72	31.28	64	30.90	30.10	8	17,344	0.05%
2020/10/15	81	31.82	59	31.41	30.90	22	17,050	0.13%
2020/10/14	119.1	30.85	137.1	31.42	31.95	-18	16,593	-0.11%	大買/大賣/
2020/10/13	91	29.46	133	29.92	29.55	-42	15,906	-0.26%	大賣/
2020/10/12	7	27.46	131	27.77	27.80	-124	14,987	-0.83%	大賣/鉅額交易
2020/10/08	120	27.68	29	27.41	27.20	91	14,904	0.61%	大買/
2020/10/07	29	27.86	17.1	27.77	27.65	11.9	14,861	0.08%
2020/10/06	34	28.27	67	27.76	28.40	-33	14,839	-0.22%
2020/10/05	53	26.95	2	27.13	27.05	51	14,703	0.35%
2020/09/30	51	26.45	6	26.43	26.55	45	14,791	0.30%
2020/09/29	29	27.46	0	0.00	26.45	29	15,216	0.19%
2020/09/28	11	27.43	4	27.26	27.50	7	15,472	0.05%
2020/09/25	56	26.85	6	27.43	26.40	50	15,419	0.32%
2020/09/24	44	27.80	226.1	27.81	27.70	-182.1	15,135	-1.20%	大賣/鉅額交易
2020/09/23	126	28.88	105	28.18	28.30	21	15,035	0.14%	大買/大賣/
2020/09/22	10.1	28.97	37	28.96	29.10	-26.9	14,885	-0.18%
2020/09/21	121	30.03	25	29.60	29.10	96	14,664	0.65%	大買/
2020/09/18	186	31.56	77	31.04	31.00	109	14,332	0.76%	大買/鉅額交易
2020/09/17	89	32.37	235.2	32.10	31.95	-146.2	14,149	-1.03%	大賣/鉅額交易
2020/09/16	231	31.14	20	30.57	30.40	211	13,759	1.53%	大買/鉅額交易
2020/09/15	94	30.94	151	30.23	31.15	-57	13,807	-0.41%	大賣/
2020/09/14	239.9	29.53	297	28.79	29.30	-57.1	13,517	-0.42%	大買/大賣/
2020/09/11	181	30.38	257	30.59	29.30	-76	13,107	-0.58%	大買/大賣/
2020/09/10	81	31.06	73	31.27	31.50	8	12,607	0.06%
2020/09/09	326	29.51	338	30.21	30.55	-12	12,076	-0.10%	大買/大賣/
2020/09/08	130	28.17	165.6	28.55	28.60	-35.6	11,180	-0.32%	大買/大賣/
2020/09/07	0	0.00	1	26.00	26.00	-1	10,581	-0.01%
2020/09/04	133	23.58	56	23.62	23.65	77	10,684	0.72%	大買/
2020/09/03	176	23.63	24	23.71	23.65	152	10,662	1.43%	大買/鉅額交易
2020/09/02	34	23.99	54.2	23.89	23.45	-20.2	10,625	-0.19%
2020/09/01	1	22.35	32	22.58	22.30	-31	10,304	-0.30%
2020/08/31	5	22.01	50.4	22.39	22.40	-45.4	10,346	-0.44%
2020/08/28	16	22.38	54	22.06	21.85	-38	10,377	-0.37%
2020/08/27	18	21.95	2	22.13	21.80	16	10,482	0.15%
2020/08/26	8	21.78	3	21.90	21.75	5	10,515	0.05%
2020/08/25	148	22.44	25	22.41	22.10	123	10,587	1.16%	大買/鉅額交易
2020/08/24	116	21.33	24	21.62	22.00	92	10,187	0.90%	大買/
2020/08/21	11	20.12	8	20.13	20.00	3	10,028	0.03%
2020/08/20	3	20.35	9	19.79	20.00	-6	9,935	-0.06%
2020/08/19	4	20.58	8	20.89	20.65	-4	9,834	-0.04%
2020/08/18	108	21.23	48	21.23	21.00	60	10,016	0.60%	大買/
2020/08/17	7	19.91	14	20.21	20.60	-7	9,613	-0.07%
2020/08/14	23	18.54	10	19.13	18.75	13	9,405	0.14%
2020/08/13	2	19.10	2	19.35	18.45	0	9,558	0.00%
2020/08/12	4	18.34	6	18.48	18.75	-2	9,652	-0.02%
2020/08/11	5	17.92	3	18.17	18.25	2	9,587	0.02%
2020/08/10	0	0.00	10	18.13	18.10	-10	9,579	-0.10%
2020/08/07	1	17.15	2	17.10	17.10	-1	9,378	-0.01%
2020/08/06	0	0.00	4	16.99	17.20	-4	9,341	-0.04%
2020/08/05	0	0.00	18	16.79	16.95	-18	9,189	-0.20%
2020/08/04	1	16.30	8	16.28	16.40	-7	9,082	-0.08%
2020/08/03	1	15.65	1	15.75	15.75	0	8,947	0.00%
2020/07/31	1	15.80	8	15.94	16.00	-7	8,928	-0.08%
2020/07/30	5	15.75	11	15.74	16.05	-6	8,900	-0.07%
2020/07/29	8	15.05	15	15.13	15.50	-7	8,733	-0.08%
2020/07/28	20	14.32	8	14.46	14.10	12	8,578	0.14%
2020/07/27	10.5	15.56	13	15.20	15.20	-2.5	8,421	-0.03%
2020/07/24	13	15.94	0	0.00	15.60	13	8,369	0.16%
2020/07/23	26	15.75	39	16.19	16.20	-13	8,300	-0.16%
2020/07/22	11	16.25	13	16.18	16.20	-2	8,190	-0.02%
2020/07/21	13	16.19	8	16.11	16.40	5	8,117	0.06%
2020/07/20	2	15.65	0	0.00	15.80	2	7,976	0.03%
2020/07/17	3	16.13	2	16.18	15.80	1	7,922	0.01%
2020/07/16	1	15.95	0	0.00	16.15	1	7,821	0.01%
2020/07/15	0	0.00	4	16.05	15.80	-4	7,769	-0.05%
2020/07/14	1	16.00	4	15.70	15.75	-3	7,710	-0.04%
2020/07/13	8	16.33	8.1	15.79	16.25	-0.1	7,662	0.00%
2020/07/10	6	15.56	8	15.47	15.30	-2	7,553	-0.03%
2020/07/09	37.5	15.84	32	16.00	15.75	5.4	7,460	0.07%
2020/07/08	24	17.07	17	17.01	16.60	7	7,293	0.10%
2020/07/07	21	16.22	50.3	16.06	16.60	-29.3	6,812	-0.43%
2020/07/06	0	0.00	4	15.10	15.10	-4	6,426	-0.06%
2020/07/03	0	0.00	7	14.94	14.80	-7	6,343	-0.11%
2020/07/02	0	0.00	2	15.05	14.85	-2	6,284	-0.03%
2020/07/01	1	14.50	2	14.40	14.50	-1	6,205	-0.02%
2020/06/30	0	0.00	11	14.55	14.50	-11	6,173	-0.18%
2020/06/29	0	0.00	6.1	14.52	14.60	-6.1	6,158	-0.10%
2020/06/24	7	14.44	16	14.44	14.70	-9	6,128	-0.15%
2020/06/23	29	14.95	29	15.02	14.60	0	6,037	0.00%
2020/06/22	22	15.33	29	15.60	15.65	-7	5,756	-0.12%
2020/06/19	8	14.40	15	14.48	14.25	-7	5,450	-0.13%
2020/06/18	7	14.60	7	14.74	14.55	0	5,392	0.00%
2020/06/17	20	14.88	16	14.98	14.95	4	5,335	0.07%
2020/06/16	9	14.74	150	14.92	15.00	-141	5,299	-2.66%	大賣/鉅額交易
2020/06/15	11	14.42	34	14.54	14.30	-23	5,135	-0.45%
2020/06/12	32	14.16	4	14.06	14.55	28	5,064	0.55%
2020/06/11	32.5	14.67	12	14.69	14.50	20.5	4,968	0.41%
2020/06/10	9	14.73	5	14.59	14.90	4	4,834	0.08%
2020/06/09	73	14.77	21	14.68	14.55	52	4,786	1.09%
2020/06/08	14	15.18	21	15.09	15.10	-7	4,639	-0.15%
2020/06/05	10	14.80	4	15.00	15.30	6	4,480	0.13%
2020/06/04	18	14.81	8	15.12	14.60	10	4,284	0.23%
2020/06/03	42	15.21	16.2	14.76	15.10	25.8	4,092	0.63%
2020/06/02	5.5	13.99	2	14.25	14.00	3.5	3,795	0.09%
2020/06/01	12	13.93	0	0.00	13.90	12	3,625	0.33%
2020/05/29	10	13.50	11.7	13.45	13.85	-1.7	3,439	-0.05%
2020/05/28	2	12.65	33	12.90	13.40	-31	3,164	-0.98%
2020/05/27	1	12.60	5	12.62	12.55	-4	2,975	-0.13%
2020/05/26	1	12.85	22	12.87	12.85	-21	2,919	-0.72%
2020/05/25	34	12.93	27	12.91	12.75	7	2,767	0.25%
2020/05/22	0	0.00	93	12.17	12.35	-93	2,415	-3.85%
2020/05/21	5	12.30	121	12.29	12.35	-116	2,298	-5.05%	大賣/鉅額交易
2020/05/20	108	11.93	33	11.76	12.30	75	2,124	3.53%	大買/
2020/05/19	101	11.63	69	11.14	11.65	32	1,713	1.87%	大買/
2020/05/18	1	10.90	0	0.00	10.60	1	1,430	0.07%
2020/05/15	40	10.64	0	0.00	10.80	40	1,354	2.95%
2020/05/13	0	0.00	1	10.25	10.40	-1	1,168	-0.09%
2020/05/12	1	10.00	0	0.00	10.10	1	1,129	0.09%
2020/05/08	0	0.00	1	10.10	10.05	-1	1,096	-0.09%
2020/05/06	0	0.00	3.7	9.89	9.91	-3.7	1,055	-0.35%
2020/05/04	3	9.59	0	0.00	9.62	3	1,036	0.29%
2020/04/24	0	0.00	2	9.14	9.17	-2	1,025	-0.20%
2020/04/23	2	8.95	2	9.03	9.15	0	1,017	0.00%
2020/04/21	1	8.89	17	8.80	8.81	-16	1,001	-1.60%
2020/04/20	0	0.00	15	9.05	9.11	-15	993	-1.51%
2020/04/17	15	9.16	0	0.00	9.11	15	994	1.51%
2020/04/16	0	0.00	11	9.05	9.12	-11	992	-1.11%
2020/04/15	3	9.17	9	9.21	9.17	-6	1,001	-0.60%
2020/04/13	0	0.00	2	9.01	9.12	-2	1,018	-0.20%
2020/04/06	1	8.39	0	0.00	8.39	1	1,061	0.09%
2020/04/01	0	0.00	3	8.30	8.33	-3	1,061	-0.28%
2020/03/31	0	0.00	1	8.16	8.15	-1	1,062	-0.09%
2020/03/27	0	0.00	7	7.99	7.92	-7	1,064	-0.66%
2020/03/26	0	0.00	10	7.79	7.82	-10	1,053	-0.95%
2020/03/25	0	7.76	12	7.57	7.65	-12	1,044	-1.15%
2020/03/20	19	7.10	24	7.01	7.14	-5	1,081	-0.46%
2020/03/19	0	0.00	54	6.93	6.92	-54	1,041	-5.19%
2020/03/17	1	7.66	23	7.38	7.65	-22	1,027	-2.14%
2020/03/13	3	8.11	0	0.00	8.31	3	1,001	0.30%
2020/03/12	2	8.90	0	0.00	8.88	2	965	0.21%
2020/03/10	21	9.17	0	0.00	9.22	21	944	2.22%
2020/03/09	19	9.54	0	0.00	9.35	19	946	2.01%
2020/03/06	4	9.63	2	9.60	9.62	2	932	0.21%
2020/02/25	2	9.48	0	0.00	9.51	2	932	0.21%
2020/02/24	1	9.55	0	0.00	9.55	1	929	0.11%
2020/02/19	0	0.00	2	9.71	9.69	-2	934	-0.21%
2020/02/17	2	9.58	0	0.00	9.58	2	975	0.21%
2020/02/14	1	9.69	0	0.00	9.68	1	977	0.10%
2020/02/12	2	9.68	0	0.00	9.73	2	991	0.20%
2020/02/10	2	9.63	0	0.00	9.61	2	991	0.20%
2020/02/06	1	9.93	0	0.00	9.99	1	995	0.10%
2020/02/05	48	9.88	0	0.00	9.88	48	1,010	4.75%
2020/02/04	50	9.85	0	0.00	9.92	50	1,003	4.98%
2020/02/03	1	9.65	0	0.00	9.88	1	994	0.10%
2020/01/31	1	9.98	0	0.00	10.05	1	971	0.10%
2020/01/30	5	10.00	0	0.00	9.98	5	963	0.52%
2020/01/17	1	10.75	0.2	10.80	10.80	0.8	930	0.08%
2020/01/16	0	0.00	0	10.80	10.85	0	937	0.00%
2020/01/14	1	10.90	30	10.95	10.85	-29	948	-3.06%
2020/01/10	1	10.90	0	0.00	10.90	1	986	0.10%
2020/01/09	1	11.05	0	0.00	11.05	1	984	0.10%
2020/01/08	5	11.13	0	0.00	11.05	5	980	0.51%
2020/01/07	2	11.40	0	0.00	11.30	2	968	0.21%
2020/01/06	0	0.00	4	11.78	11.55	-4	955	-0.42%
2020/01/03	1	11.35	23	11.60	11.60	-22	909	-2.42%
2020/01/02	30	11.45	1	11.50	11.45	29	888	3.27%
2019/12/31	0	0.00	1	11.40	11.40	-1	876	-0.11%
2019/12/27	0	0.00	1.2	11.30	11.35	-1.2	894	-0.13%
2019/12/26	21	11.33	0	0.00	11.30	21	897	2.34%
2019/12/25	0	0.00	2.1	11.42	11.35	-2.1	937	-0.23%
2019/12/24	0	0.00	1	11.20	11.20	-1	939	-0.11%
2019/12/18	0	0.00	18	11.35	11.35	-18	1,063	-1.69%
2019/12/17	0	0.00	5	11.29	11.30	-5	1,099	-0.45%
2019/12/16	0	0.00	4	11.06	11.05	-4	1,134	-0.35%
2019/12/12	1	10.90	2	10.95	10.85	-1	1,440	-0.07%
2019/12/11	0	0.00	1	10.90	10.85	-1	1,857	-0.05%
2019/12/10	0	0.00	3	10.88	10.85	-3	1,883	-0.16%
2019/12/09	0	0.00	6	10.91	10.80	-6	1,891	-0.32%
2019/12/05	0	0.00	10	10.69	10.70	-10	1,921	-0.52%
2019/12/04	5	10.57	0	0.00	10.50	5	1,924	0.26%
2019/11/29	1	10.80	2	10.90	10.80	-1	1,963	-0.05%
2019/11/26	2	10.80	0	0.00	10.80	2	2,010	0.10%
2019/11/22	4	10.76	2	10.80	10.75	2	2,001	0.10%
2019/11/20	0	0.00	5	10.89	10.90	-5	2,034	-0.25%
2019/11/19	2	10.80	3	10.90	10.80	-1	2,044	-0.05%
2019/11/18	0	0.00	8	10.86	10.85	-8	2,051	-0.39%
2019/11/14	8	10.86	0	0.00	10.75	8	2,075	0.39%
2019/11/13	0	0.00	1	11.15	11.25	-1	2,052	-0.05%
2019/11/12	1	11.15	0	0.00	11.30	1	2,063	0.05%
2019/11/11	42	11.30	0	0.00	11.20	42	2,115	1.99%
2019/11/08	0	0.00	20	11.50	11.45	-20	2,099	-0.95%
2019/11/06	2	11.35	0	0.00	11.40	2	2,086	0.10%
2019/11/04	0	0.00	3	11.50	11.55	-3	2,067	-0.15%
2019/11/01	0	0.00	1	11.35	11.35	-1	2,054	-0.05%
2019/10/31	0	0.00	1	11.35	11.35	-1	2,064	-0.05%
2019/10/29	25	11.25	0	0.00	11.20	25	2,067	1.21%
2019/10/28	1	11.35	10	11.40	11.30	-9	2,077	-0.43%
2019/10/25	30	11.50	2	11.40	11.40	28	2,071	1.35%
2019/10/23	0	0.00	2	11.40	11.45	-2	2,062	-0.10%
2019/10/18	0	0.00	2	11.45	11.40	-2	2,069	-0.10%
2019/10/16	3	11.00	0	0.00	11.10	3	2,051	0.15%
2019/10/15	2	11.03	2	11.00	11.10	0	2,041	0.00%
2019/10/09	3	11.00	14	11.01	10.95	-11	2,046	-0.54%
2019/10/08	0	0.00	3	11.10	11.15	-3	2,062	-0.15%
2019/10/07	5	11.02	0	0.00	11.10	5	2,060	0.24%
2019/10/04	3	11.02	0	0.00	11.00	3	2,058	0.15%
2019/10/03	2	10.98	20	10.95	11.05	-18	2,047	-0.88%
2019/10/02	9	11.11	0	0.00	11.10	9	2,053	0.44%
2019/10/01	7	11.19	0	0.00	11.20	7	2,063	0.34%
2019/09/27	11	11.19	0	0.00	11.10	11	2,025	0.54%
2019/09/26	3	11.35	0	0.00	11.35	3	2,005	0.15%
2019/09/24	3	11.42	5	11.56	11.50	-2	1,984	-0.10%
2019/09/23	4	11.69	17	11.70	11.65	-13	1,933	-0.67%
2019/09/20	1	11.75	0	0.00	11.90	1	1,891	0.05%
2019/09/19	6	11.98	52	12.09	11.95	-46	1,839	-2.50%
2019/09/18	32	12.22	41	12.27	12.35	-9	1,765	-0.51%
2019/09/17	4	12.05	4	12.00	12.00	0	1,591	0.00%
2019/09/16	46	11.89	84.3	12.12	12.15	-38.3	1,471	-2.60%
2019/09/10	0	0.00	3	11.05	11.10	-3	1,022	-0.29%
2019/09/06	0	0.00	1	11.00	11.00	-1	979	-0.10%
2019/09/05	0	0.00	4	11.19	11.05	-4	974	-0.41%
2019/09/04	0	0.00	2	11.00	11.10	-2	950	-0.21%
2019/09/03	1	10.90	3	10.93	11.00	-2	933	-0.21%
2019/09/02	1	10.95	4	10.88	10.90	-3	932	-0.32%
2019/08/30	80	10.69	9	10.80	10.75	71	911	7.79%
2019/08/27	5	10.60	0	0.00	10.55	5	895	0.56%
2019/08/26	8	10.50	2	10.60	10.55	6	902	0.66%
2019/08/16	0	0.00	5	10.72	10.70	-5	1,005	-0.50%
2019/08/14	0	0.00	10	10.55	10.55	-10	1,073	-0.93%
2019/08/06	4	9.79	0	0.00	9.92	4	1,373	0.29%
2019/08/05	10	10.02	1	9.92	9.96	9	1,372	0.66%
2019/08/02	6	10.31	0	0.00	10.25	6	1,370	0.44%
2019/07/30	8	10.25	0.2	10.50	10.50	7.8	1,374	0.56%
2019/07/26	4	10.23	0	0.00	10.25	4	1,374	0.29%
2019/07/25	6	10.32	0	0.00	10.30	6	1,373	0.44%
2019/07/23	2	10.68	0	0.00	10.70	2	1,354	0.15%
2019/07/18	1	10.75	0	0.00	10.75	1	1,355	0.07%
2019/07/17	2	10.75	6	10.80	10.75	-4	1,349	-0.30%
2019/07/12	0	0.00	2	10.95	10.85	-2	1,338	-0.15%
2019/07/11	1	10.65	0	0.00	10.65	1	1,320	0.08%
2019/07/08	0	0.00	14	10.70	10.65	-14	1,339	-1.05%
2019/07/01	5	10.71	1	10.70	10.65	4	1,392	0.29%
2019/06/24	21	10.63	2	10.65	10.70	19	1,384	1.37%
2019/06/21	32	10.50	8	10.48	10.50	24	1,364	1.76%
2019/06/19	6	10.35	0	0.00	10.35	6	1,370	0.44%
2019/06/17	0	0.00	10	10.30	10.30	-10	1,389	-0.72%
2019/06/13	14	10.20	0	0.00	10.20	14	1,388	1.01%
2019/06/12	4	10.28	0	0.00	10.30	4	1,391	0.29%
2019/06/11	1	10.20	0	0.00	10.35	1	1,396	0.07%
2019/06/10	5	10.24	3	10.25	10.25	2	1,390	0.14%
2019/06/06	1	10.30	3	10.35	10.35	-2	1,389	-0.14%
2019/06/05	2	10.35	0	0.00	10.35	2	1,387	0.14%
2019/06/04	6	10.40	0	0.00	10.40	6	1,398	0.43%
2019/06/03	3	10.48	1	10.50	10.50	2	1,410	0.14%
2019/05/31	7	10.46	7	10.55	10.55	0	1,407	0.00%
2019/05/30	3	10.53	0	0.00	10.50	3	1,397	0.21%
2019/05/29	5	10.55	0	0.00	10.60	5	1,391	0.36%
2019/05/28	29	10.96	0	0.00	10.55	29	1,379	2.10%
2019/05/27	0	0.00	2	11.33	11.25	-2	1,303	-0.15%
2019/05/23	0	0.00	5	11.14	11.25	-5	1,265	-0.40%
2019/05/21	2	11.20	12	11.15	11.10	-10	1,204	-0.83%
2019/05/20	0	0.00	5	10.90	11.05	-5	1,158	-0.43%
2019/05/17	6	10.93	15	10.75	10.50	-9	1,103	-0.82%
2019/05/16	0	0.00	17	10.74	10.80	-17	1,060	-1.60%
2019/05/15	10	10.65	4	10.58	10.65	6	942	0.64%
2019/05/10	13	9.89	15	9.90	9.83	-2	876	-0.23%
2019/05/09	15	9.96	0	0.00	9.91	15	872	1.72%
2019/05/07	0	0.00	2	10.15	10.15	-2	857	-0.23%
2019/05/06	2	10.15	0	0.00	10.10	2	858	0.23%
2019/04/23	2	10.35	0	0.00	10.35	2	836	0.24%
2019/04/17	3	10.45	0	0.00	10.45	3	843	0.36%
2019/04/16	1	10.45	0	0.00	10.40	1	838	0.12%
2019/04/11	0	0.00	25	10.85	10.80	-25	831	-3.01%
2019/04/10	0	10.70	10	10.75	10.80	-10	812	-1.23%
2019/04/09	1	10.70	2	10.85	10.85	-1	780	-0.13%
2019/04/03	0	0.00	5	10.35	10.35	-5	737	-0.68%
2019/04/02	0	0.00	5	10.40	10.35	-5	737	-0.68%
2019/04/01	5	10.30	0	0.00	10.40	5	738	0.68%
2019/03/29	5	10.30	2.3	10.25	10.30	2.7	728	0.37%
2019/03/21	24	10.41	0	0.00	10.50	24	751	3.19%
2019/03/20	0	0.00	2.3	10.37	10.45	-2.3	752	-0.30%
2019/03/13	0	0.00	5	10.25	10.20	-5	782	-0.64%
2019/03/11	0	0.00	3	10.15	10.15	-3	848	-0.35%
2019/03/08	5	10.00	0	0.00	10.10	5	871	0.57%
2019/03/05	0	0.00	13	10.35	10.30	-13	868	-1.50%
2019/02/27	0	0.00	4	10.30	10.45	-4	885	-0.45%
2019/02/22	0	0.00	7	10.40	10.35	-7	890	-0.79%
2019/02/20	0	0.00	1.5	10.62	10.55	-1.5	881	-0.17%
2019/02/18	0	0.00	5	10.40	10.40	-5	898	-0.56%
2019/02/13	6	10.37	5	10.25	10.35	1	914	0.11%
2019/02/12	0	0.00	15.7	9.92	9.99	-15.7	889	-1.76%
2019/01/29	1	9.96	0	0.00	9.94	1	917	0.11%
2019/01/25	1	9.94	0	0.00	9.92	1	933	0.11%
2019/01/24	4	9.92	0	0.00	9.92	4	946	0.42%
2019/01/23	7	9.94	0	0.00	9.92	7	952	0.73%
2019/01/18	8	9.99	0	0.00	9.98	8	994	0.80%
2019/01/17	0	9.92	0	0.00	9.92	0	1,054	0.00%
2019/01/10	0	0.00	2	10.00	9.99	-2	1,194	-0.17%
2019/01/09	0	0.00	5	9.87	9.91	-5	1,221	-0.41%
2019/01/04	5	9.25	0	0.00	9.26	5	1,255	0.40%
2019/01/03	2	9.62	0	0.00	9.55	2	1,304	0.15%
2018/12/25	2	10.03	0	0.00	10.00	2	1,397	0.14%
2018/12/18	3	10.35	0	0.00	10.30	3	1,648	0.18%
2018/12/13	2	10.40	0	0.00	10.40	2	1,727	0.12%
2018/12/03	1	10.90	2	10.90	10.90	-1	1,715	-0.06%
2018/11/26	0	0.00	2	10.55	10.45	-2	1,778	-0.11%
2018/11/23	4	10.36	0	0.00	10.35	4	1,785	0.22%
2018/11/20	3	10.45	2	10.50	10.50	1	1,805	0.06%
2018/11/16	2	10.38	0	0.00	10.35	2	1,871	0.11%
2018/11/15	0	0.00	2	10.40	10.45	-2	1,879	-0.11%
2018/11/14	39	10.58	0	0.00	10.45	39	1,881	2.07%
2018/11/09	1	11.00	15	10.98	10.90	-14	1,942	-0.72%
2018/11/08	27	11.40	12	11.36	11.10	15	1,984	0.76%
2018/11/01	0	0.00	5	11.00	11.00	-5	2,276	-0.22%
2018/10/31	0	0.00	2	10.70	10.80	-2	2,293	-0.09%
2018/10/29	0	0.00	2	10.55	10.55	-2	2,295	-0.09%
2018/10/25	19	10.37	2	10.20	10.25	17	2,293	0.74%
2018/10/24	0	0.00	2	11.10	11.00	-2	2,248	-0.09%
2018/10/23	3	11.03	0	0.00	11.00	3	2,241	0.13%
2018/10/22	0	0.00	2	11.20	11.25	-2	2,232	-0.09%
2018/10/18	7	11.24	1	11.20	11.15	6	2,198	0.27%
2018/10/16	3	11.58	0	0.00	11.60	3	2,147	0.14%
2018/10/12	4	11.80	2	12.00	12.10	2	2,128	0.09%
2018/10/11	7	12.14	2	12.20	11.90	5	2,143	0.23%
2018/10/09	2	13.25	0	0.00	13.20	2	2,115	0.09%
2018/10/05	5	14.00	1	13.75	13.60	4	2,115	0.19%
2018/10/02	0	0.00	4	14.80	14.70	-4	2,085	-0.19%
2018/09/28	1	14.45	5	14.50	14.55	-4	2,084	-0.19%
2018/09/27	2	14.45	0	0.00	14.40	2	2,078	0.10%
2018/09/26	1	14.50	0	0.00	14.60	1	2,070	0.05%
2018/09/25	55	14.88	32	14.67	14.60	23	2,074	1.11%
2018/09/21	23	14.13	4	14.28	14.45	19	1,969	0.96%
2018/09/19	0	0.00	1	13.80	13.85	-1	2,060	-0.05%
2018/09/14	0.2	14.00	0	0.00	14.00	0.2	2,090	0.01%
2018/09/13	0	0.00	2	13.95	13.90	-2	2,083	-0.10%
2018/09/10	2	13.25	0	0.00	13.15	2	2,150	0.09%
2018/09/06	0	0.00	1	13.50	13.50	-1	2,209	-0.05%
2018/09/05	2	13.65	0	0.00	13.65	2	2,237	0.09%
2018/09/03	5	13.92	0	0.00	13.70	5	2,321	0.22%
2018/08/31	2	14.15	0	0.00	14.30	2	2,363	0.08%
2018/08/24	2	14.20	2	14.50	14.30	0	2,559	0.00%
2018/08/23	2	14.70	0	0.00	14.65	2	2,606	0.08%
2018/08/21	0	0.00	5	14.80	14.75	-5	2,720	-0.18%
2018/08/16	0	0.00	10	14.85	14.80	-10	3,392	-0.29%
2018/08/15	1	15.05	5	15.08	15.15	-4	3,934	-0.10%
2018/08/14	7	14.70	6	15.25	15.30	1	4,084	0.02%
2018/08/13	5	14.70	2	15.00	14.40	3	4,141	0.07%
2018/08/10	0	0.00	2	15.10	15.10	-2	4,409	-0.05%
2018/08/09	15	14.75	4	14.80	15.00	11	4,480	0.25%
2018/08/08	0	0.00	10	14.99	15.00	-10	4,604	-0.22%
2018/08/02	5	14.15	0	0.00	14.00	5	4,702	0.11%
2018/07/31	0	0.00	5	14.50	14.55	-5	4,978	-0.10%
2018/07/30	12	14.43	10	14.30	14.30	2	5,004	0.04%
2018/07/26	0	0.00	5	14.45	14.45	-5	5,021	-0.10%
2018/07/25	0	0.00	1	14.35	14.30	-1	5,020	-0.02%
2018/07/24	5	14.20	1	14.15	14.60	4	5,025	0.08%
2018/07/23	1	14.00	0	0.00	14.05	1	5,026	0.02%
2018/07/20	3	14.13	1	14.20	14.05	2	5,046	0.04%
2018/07/19	5	14.35	1	14.30	14.25	4	5,067	0.08%
2018/07/18	7	14.40	4	14.35	14.40	3	5,094	0.06%
2018/07/17	5	14.79	1	15.10	14.50	4	5,096	0.08%
2018/07/13	1	15.25	22	15.01	15.25	-21	5,226	-0.40%
2018/07/12	7	14.99	2	14.88	14.95	5	5,221	0.10%
2018/07/10	0	0.00	1	14.85	14.90	-1	5,345	-0.02%
2018/07/09	3	14.82	0	0.00	14.85	3	5,355	0.06%
2018/07/06	11	14.82	0	0.00	14.75	11	5,393	0.20%
2018/07/05	1	14.90	1	15.40	14.80	0	5,390	0.00%
2018/07/03	0.6	15.15	20	15.35	15.20	-19.4	5,400	-0.36%
2018/07/02	1	16.00	1	16.10	15.85	0	5,355	0.00%
2018/06/29	0	0.00	2	15.70	15.80	-2	5,306	-0.04%
2018/06/28	2	15.65	18	15.68	15.25	-16	5,261	-0.30%
2018/06/27	1	15.10	0	0.00	14.90	1	5,146	0.02%
2018/06/26	1	14.85	6	14.95	14.85	-5	5,137	-0.10%
2018/06/25	6	15.20	0	0.00	15.20	6	5,118	0.12%
2018/06/22	0.4	15.00	0	0.00	15.00	0.4	5,113	0.01%
2018/06/21	1	15.25	0	0.00	15.15	1	5,102	0.02%
2018/06/20	65	14.95	2	15.05	15.20	63	5,103	1.23%
2018/06/19	2	15.40	2	15.40	15.05	0	5,069	0.00%
2018/06/15	6	15.83	0	0.00	15.70	6	5,048	0.12%
2018/06/14	0	0.00	3	16.08	16.20	-3	5,022	-0.06%
2018/06/12	0	0.00	1	16.05	16.30	-1	4,942	-0.02%
2018/06/11	0	0.00	1	16.30	15.80	-1	4,903	-0.02%
2018/06/08	6	16.61	46	16.64	16.15	-40	4,868	-0.82%
2018/06/07	0	0.00	1	16.55	16.35	-1	4,923	-0.02%
2018/06/06	14	16.22	1	16.10	16.35	13	4,912	0.26%
2018/06/05	2	16.30	6	16.05	16.05	-4	5,007	-0.08%
2018/06/04	0	0.00	10	16.40	16.55	-10	4,954	-0.20%
2018/06/01	15.5	16.27	13	16.36	16.20	2.5	4,917	0.05%
2018/05/31	4	16.80	4	16.93	16.50	0	4,877	0.00%
2018/05/30	3	16.70	2	16.90	16.90	1	4,793	0.02%
2018/05/29	37	16.57	3	16.85	16.55	34	4,731	0.72%
2018/05/28	27	17.02	47	16.57	17.00	-20	4,667	-0.43%
2018/05/25	0	0.00	22	17.38	17.30	-22	4,522	-0.49%
2018/05/24	328	17.93	304	17.45	17.50	24	4,428	0.54%	大買/大賣/
2018/05/23	2	16.85	16	16.83	17.20	-14	3,961	-0.35%
2018/05/22	2	15.73	1	15.80	15.65	1	3,392	0.03%
2018/05/21	1	15.75	17	15.80	15.85	-16	3,215	-0.50%
2018/05/18	2	15.35	33	15.50	15.30	-31	3,075	-1.01%
2018/05/17	3	14.75	7	14.84	14.85	-4	2,781	-0.14%
2018/05/16	11	14.64	13	14.55	14.75	-2	2,686	-0.07%
2018/05/15	0	0.00	12	14.23	13.80	-12	2,570	-0.47%
2018/05/14	10	14.08	11	14.05	14.00	-1	2,580	-0.04%
2018/05/11	0	0.00	4	14.06	13.95	-4	2,546	-0.16%
2018/05/10	36	13.86	68	13.94	13.95	-32	2,517	-1.27%
2018/05/09	57	13.81	154	13.97	13.65	-97	2,483	-3.91%	大賣/
2018/05/08	40	13.31	5	13.35	13.60	35	2,339	1.50%
2018/05/07	2	12.90	4	12.96	13.05	-2	2,279	-0.09%
2018/05/04	0	0.00	1	12.60	12.65	-1	2,303	-0.04%
2018/05/03	0	0.00	2	12.40	12.40	-2	2,422	-0.08%
2018/05/02	6	12.40	0	0.00	12.50	6	2,474	0.24%
2018/04/30	10	12.48	0	0.00	12.50	10	2,504	0.40%
2018/04/26	11	12.30	0	0.00	12.35	11	2,542	0.43%
2018/04/25	11.5	12.37	0	0.00	12.50	11.5	2,600	0.44%
2018/04/24	23	12.42	0.3	12.30	12.35	22.7	2,678	0.85%
2018/04/23	0	12.75	6	13.09	12.80	-6	2,665	-0.22%
2018/04/20	28	13.22	51	13.26	13.20	-23	2,674	-0.86%
2018/04/19	3	12.83	9	12.81	12.80	-6	2,630	-0.23%
2018/04/18	5	12.50	10	12.50	12.50	-5	2,610	-0.19%
2018/04/16	15	12.95	22	13.05	12.95	-7	2,672	-0.26%
2018/04/13	22	12.56	0	0.00	12.50	22	2,613	0.84%
2018/04/12	15	12.47	11	12.45	12.50	4	2,624	0.15%
2018/04/11	22	12.15	0	0.00	12.15	22	2,617	0.84%
2018/04/10	14	12.15	0	0.00	12.25	14	2,769	0.51%
2018/04/09	19	12.03	9	12.09	12.20	10	2,866	0.35%
2018/04/02	10	11.68	0	0.00	11.70	10	3,139	0.32%
2018/03/31	17	11.68	2	11.75	11.75	15	3,434	0.44%
2018/03/30	17	11.48	0	0.00	11.50	17	3,994	0.43%
2018/03/29	0	0.00	10	11.50	11.50	-10	4,032	-0.25%
2018/03/28	0	0.00	4	11.55	11.65	-4	4,071	-0.10%
2018/03/23	6	11.41	1	11.35	11.45	5	4,272	0.12%
2018/03/16	5	12.13	1	12.05	12.20	4	4,540	0.09%
2018/03/15	0	0.00	1	12.20	12.20	-1	4,619	-0.02%
2018/03/13	11	12.15	21	11.77	12.25	-10	5,044	-0.20%
2018/03/12	5	11.83	0	0.00	11.70	5	5,081	0.10%
2018/03/09	7	11.86	0	0.00	11.70	7	5,147	0.14%
2018/03/08	29	12.31	0	0.00	12.35	29	5,326	0.54%
2018/03/07	2	12.80	0	0.00	12.70	2	5,615	0.04%
2018/03/05	5	12.74	0	0.00	12.75	5	6,002	0.08%
2018/03/01	0	0.00	4	13.05	13.35	-4	6,067	-0.07%
2018/02/27	0	0.00	4	13.38	13.25	-4	6,080	-0.07%
2018/02/26	0	0.00	4	13.55	13.65	-4	6,073	-0.07%
2018/02/23	0	0.00	1	13.60	13.65	-1	6,113	-0.02%
2018/02/22	0	0.00	12	13.21	13.35	-12	6,166	-0.19%
2018/02/12	20	12.80	4	12.95	13.00	16	6,287	0.25%
2018/02/09	22	12.54	0	0.00	12.75	22	6,291	0.35%
2018/02/08	1	12.90	3	12.90	12.90	-2	6,317	-0.03%
2018/02/07	0	0.00	7	12.76	12.70	-7	6,354	-0.11%
2018/02/06	21	12.60	1	12.25	12.25	20	6,514	0.31%
2018/02/05	5	13.18	2	13.40	13.60	3	6,573	0.05%
2018/02/01	0	0.00	2	13.90	13.75	-2	6,621	-0.03%
2018/01/31	11	13.50	12	13.56	13.85	-1	6,611	-0.02%
2018/01/30	7	13.98	4	14.50	13.85	3	6,580	0.05%
2018/01/29	12	14.51	1	14.55	14.50	11	6,585	0.17%
2018/01/26	2	14.55	3	14.55	14.60	-1	6,523	-0.02%
2018/01/25	2	14.15	7	14.11	14.20	-5	6,373	-0.08%
2018/01/22	2	13.35	2	13.65	13.65	0	6,257	0.00%
2018/01/19	7	13.63	2	13.65	13.60	5	6,288	0.08%
2018/01/18	11	14.14	0	0.00	13.80	11	6,204	0.18%
2018/01/16	3	14.45	1	14.75	14.60	2	6,080	0.03%
2018/01/15	2	14.65	78	14.70	14.50	-76	6,042	-1.26%
2018/01/12	2	15.00	2	15.25	14.80	0	5,999	0.00%
2018/01/11	2	15.05	0	0.00	15.00	2	5,966	0.03%
2018/01/09	0	0.00	2	15.40	15.30	-2	5,880	-0.03%
2018/01/08	2	15.15	12	15.30	15.10	-10	5,839	-0.17%
2018/01/05	2	15.15	0	0.00	15.25	2	5,820	0.03%
2018/01/04	4	15.33	14	15.29	15.20	-10	5,797	-0.17%
2018/01/03	7	15.37	7	15.31	15.60	0	5,686	0.00%
2018/01/02	4	15.31	3	15.30	15.20	1	5,603	0.02%