台玻 (1802)-國泰-台中券商分點個股進出

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
17.00
漲跌
▲0.05
漲幅
+0.29%
成交量
1,660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-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	2.1	17.00	1	17.00	17.00	1.1	2,907	0.04%
2024/04/25	13.1	16.92	4	16.95	16.95	9.1	2,912	0.31%
2024/04/24	11.1	17.05	1	17.10	17.05	10.1	2,914	0.34%
2024/04/23	4.1	16.96	13.2	16.89	17.00	-9.1	3,013	-0.30%
2024/04/22	7.1	17.05	7.1	17.04	16.95	0	3,049	0.00%
2024/04/19	17.5	16.61	4	16.65	16.60	13.5	3,000	0.45%
2024/04/18	10	16.80	12	16.96	17.05	-2	2,920	-0.07%
2024/04/17	7.2	16.75	0	0.00	16.90	7.2	2,918	0.25%
2024/04/16	51.7	16.75	0	0.00	16.75	51.7	2,976	1.74%
2024/04/15	5.8	17.26	6	17.28	17.20	-0.2	2,914	-0.01%
2024/04/12	10.1	17.16	5	17.20	17.20	5.1	2,905	0.18%
2024/04/11	33.2	17.38	12	17.57	17.25	21.2	2,903	0.73%
2024/04/10	15	17.71	3	17.67	17.65	12	2,903	0.41%
2024/04/09	5.4	17.49	19.1	17.63	17.60	-13.8	3,003	-0.46%
2024/04/08	42.1	17.59	53	17.41	17.40	-10.9	3,043	-0.36%
2024/04/03	41.3	17.57	70	17.63	17.20	-28.7	3,017	-0.95%
2024/04/02	8.1	17.23	6	17.22	17.15	2.1	2,910	0.07%
2024/04/01	12.1	17.35	12	17.34	17.40	0.1	2,921	0.00%
2024/03/29	13.1	17.17	4.1	17.29	17.20	9	2,926	0.31%
2024/03/28	21.5	17.17	1	17.21	17.15	20.6	2,915	0.70%
2024/03/27	0.2	17.30	12	17.30	17.30	-11.8	2,907	-0.41%
2024/03/26	20.5	17.35	4.5	17.57	17.20	16	2,923	0.55%
2024/03/25	3.3	17.38	7	17.40	17.45	-3.8	2,934	-0.13%
2024/03/22	3.2	17.40	3	17.48	17.40	0.2	2,969	0.01%
2024/03/21	10.2	17.31	5	17.41	17.50	5.2	3,005	0.17%
2024/03/20	7.1	17.14	4	17.24	17.25	3.1	3,274	0.09%
2024/03/19	13	17.22	5	17.24	17.20	8	3,292	0.24%
2024/03/18	15.4	17.11	6	17.26	17.40	9.4	3,291	0.28%
2024/03/15	38.6	17.12	22	17.14	16.95	16.6	3,262	0.51%
2024/03/14	53.4	17.36	7	17.37	17.40	46.4	3,177	1.46%
2024/03/13	119.7	17.59	40.2	17.55	17.55	79.6	3,158	2.52%	大買/
2024/03/12	1	18.00	2	17.93	17.90	-1	3,104	-0.03%
2024/03/11	7.3	17.80	7	17.84	17.85	0.3	3,101	0.01%
2024/03/08	22.3	17.79	0	0.00	17.80	22.3	3,125	0.71%
2024/03/07	4.1	18.01	19	18.06	18.00	-14.9	3,160	-0.47%
2024/03/06	42.8	18.20	44	18.17	18.15	-1.2	3,134	-0.04%
2024/03/05	8	17.91	0	0.00	17.90	8	3,117	0.26%
2024/03/04	5.1	18.00	0	0.00	18.00	5.1	3,148	0.16%
2024/03/01	3	18.03	0	0.00	18.05	3	3,196	0.09%
2024/02/29	5	18.10	1	18.10	18.25	4	3,232	0.12%
2024/02/27	4.2	18.03	11	18.09	18.05	-6.9	3,241	-0.21%
2024/02/26	7.1	18.19	1	18.20	18.20	6.1	3,275	0.19%
2024/02/23	16.4	18.31	1	18.30	18.25	15.4	3,320	0.46%
2024/02/22	8.1	18.56	3.6	18.66	18.55	4.5	3,345	0.13%
2024/02/21	5.1	18.71	15.1	18.71	18.75	-9.9	3,385	-0.29%
2024/02/20	7.1	18.63	4	18.68	18.65	3.1	3,396	0.09%
2024/02/19	2.4	18.70	40	18.63	18.80	-37.6	3,433	-1.10%
2024/02/16	11	18.35	1	18.40	18.40	10	3,496	0.29%
2024/02/15	2.2	17.86	5	17.98	18.10	-2.8	3,485	-0.08%
2024/02/05	7.2	17.81	4	17.83	17.80	3.2	3,476	0.09%
2024/02/02	3.1	18.10	0	0.00	18.05	3.1	3,476	0.09%
2024/02/01	0	0.00	1	18.15	18.20	-1	3,508	-0.03%
2024/01/31	1	18.00	0	0.00	18.00	1	3,558	0.03%
2024/01/30	5	18.18	4	18.30	18.15	1	3,598	0.03%
2024/01/29	1	18.35	1	18.40	18.45	0	3,753	0.00%
2024/01/26	6	18.24	72	18.31	18.35	-66	3,804	-1.74%
2024/01/25	2	18.23	56	18.27	18.15	-54	3,851	-1.40%
2024/01/24	0.1	18.30	2	18.28	18.25	-1.9	3,860	-0.05%
2024/01/23	81	18.09	6	18.05	18.15	75	3,893	1.93%
2024/01/22	9.1	17.88	1	17.90	17.95	8.1	3,915	0.21%
2024/01/19	2.1	17.80	6	17.88	17.85	-4	3,993	-0.10%
2024/01/18	4.1	17.79	5	17.82	17.80	-0.9	4,026	-0.02%
2024/01/17	50.4	17.79	3	17.85	17.65	47.4	4,041	1.17%
2024/01/16	13.4	18.12	0	0.00	18.05	13.4	4,011	0.33%
2024/01/15	3	18.35	2	18.45	18.35	1	3,977	0.03%
2024/01/12	44.1	18.30	47	18.35	18.35	-2.9	4,075	-0.07%
2024/01/11	4.2	18.35	0.1	18.35	18.35	4.1	4,115	0.10%
2024/01/10	70.8	18.47	6	18.42	18.25	64.8	4,236	1.53%
2024/01/09	17	18.84	51.1	18.75	18.75	-34.1	4,189	-0.81%
2024/01/08	34	19.01	36.1	19.02	19.00	-2.1	4,229	-0.05%
2024/01/05	17	19.00	14	18.98	18.95	3	4,267	0.07%
2024/01/04	58	18.85	30	18.75	18.75	28	4,373	0.64%
2024/01/03	60.3	19.21	58	19.02	18.90	2.3	4,616	0.05%
2024/01/02	7	18.91	27.5	19.28	19.20	-20.5	4,533	-0.45%
2023/12/29	3	18.97	6	19.06	18.95	-3	4,516	-0.07%
2023/12/28	13.6	19.13	26.1	19.08	19.10	-12.5	4,836	-0.26%
2023/12/27	27	18.99	25	19.00	19.00	2	5,055	0.04%
2023/12/26	2.1	18.81	11	18.91	19.00	-8.9	5,231	-0.17%
2023/12/25	2	18.75	5	18.72	18.70	-3	5,279	-0.06%
2023/12/22	3.3	18.77	9	18.77	18.70	-5.7	5,404	-0.11%
2023/12/21	20.4	18.85	0	0.00	18.80	20.4	5,468	0.37%
2023/12/20	3	18.88	20.1	18.98	19.00	-17	5,529	-0.31%
2023/12/19	11.1	18.74	10	18.75	18.75	1.1	5,561	0.02%
2023/12/18	34	19.15	16	19.18	19.00	18	5,621	0.32%
2023/12/15	5.1	19.02	25.5	19.03	19.05	-20.4	5,813	-0.35%
2023/12/14	15.1	18.77	4.1	18.85	18.75	11	5,772	0.19%
2023/12/13	2.3	18.66	0	0.00	18.60	2.3	5,804	0.04%
2023/12/12	11.3	18.63	2.1	18.60	18.65	9.2	6,074	0.15%
2023/12/11	26.2	18.64	2	18.65	18.60	24.2	6,176	0.39%
2023/12/08	4.1	18.79	1.1	18.85	18.75	3	6,244	0.05%
2023/12/07	23.8	18.83	32	18.86	18.70	-8.2	6,314	-0.13%
2023/12/06	5	19.00	5	19.10	19.00	0	6,646	0.00%
2023/12/05	9	18.96	10	18.95	18.95	-1	6,946	-0.01%
2023/12/04	12.1	19.20	27.2	19.18	19.15	-15.1	7,189	-0.21%
2023/12/01	13.2	18.97	0.1	19.00	18.95	13.1	7,678	0.17%
2023/11/30	8.2	18.99	2	19.05	18.95	6.2	7,950	0.08%
2023/11/29	9	18.93	1	18.90	18.90	8	9,346	0.09%
2023/11/28	1.1	19.00	22	19.04	19.10	-20.9	10,723	-0.20%
2023/11/27	4.1	18.78	10	18.80	18.75	-5.9	11,515	-0.05%
2023/11/24	1	18.95	0	0.00	18.95	1	12,082	0.01%
2023/11/22	1	19.15	5	19.35	19.15	-4	12,209	-0.03%
2023/11/21	1.2	19.17	0.3	19.20	19.10	1	12,363	0.01%
2023/11/20	25.2	19.07	25.2	19.00	19.00	0	12,460	0.00%
2023/11/17	6	19.28	15	19.27	19.30	-9	12,470	-0.07%
2023/11/16	4	19.40	12.1	19.38	19.35	-8.1	12,515	-0.06%
2023/11/15	29.2	19.24	17.2	19.22	19.35	12.1	12,584	0.10%
2023/11/14	1.1	19.08	3.2	18.92	18.90	-2.1	12,577	-0.02%
2023/11/13	2	18.70	2.1	18.82	18.85	-0.1	12,908	0.00%
2023/11/10	3.1	18.82	0	0.00	18.75	3.1	13,270	0.02%
2023/11/09	0.2	19.00	8.5	19.05	19.00	-8.3	13,552	-0.06%
2023/11/08	1.1	19.05	9	19.12	19.05	-7.9	13,891	-0.06%
2023/11/07	6.2	18.82	12	18.90	19.00	-5.8	14,240	-0.04%
2023/11/06	11.6	19.09	25	19.04	19.00	-13.4	14,887	-0.09%
2023/11/03	9.1	18.88	15.5	18.89	18.85	-6.4	15,219	-0.04%
2023/11/02	5	18.55	11.5	18.69	18.85	-6.5	15,733	-0.04%
2023/11/01	1	18.20	1	18.35	18.35	0	16,247	0.00%
2023/10/31	7.1	18.31	4	18.40	18.25	3.1	17,159	0.02%
2023/10/30	20	18.51	4	18.55	18.45	16	17,831	0.09%
2023/10/27	5.5	18.71	13	18.69	18.65	-7.5	19,139	-0.04%
2023/10/26	2.4	18.29	4	18.38	18.25	-1.6	20,525	-0.01%
2023/10/25	5.2	18.54	1	18.60	18.60	4.2	21,343	0.02%
2023/10/24	18.1	18.36	11	18.50	18.60	7.1	21,835	0.03%
2023/10/23	8	18.16	1	18.15	18.10	7	21,796	0.03%
2023/10/20	13.5	17.98	42	17.98	18.20	-28.6	21,811	-0.13%
2023/10/19	20	18.07	30	18.12	18.05	-10	21,798	-0.05%
2023/10/18	51.6	18.20	24.3	18.47	18.15	27.3	21,796	0.13%
2023/10/17	44	18.65	0	0.00	18.65	44	21,696	0.20%
2023/10/16	6	18.77	10	18.77	18.65	-4	21,695	-0.02%
2023/10/13	15.3	18.72	8	18.72	18.75	7.3	21,721	0.03%
2023/10/12	30.2	18.78	9	18.74	18.90	21.2	21,701	0.10%
2023/10/11	47	19.07	6	19.03	18.85	41	21,606	0.19%
2023/10/06	17.2	19.07	6	19.08	19.05	11.2	21,398	0.05%
2023/10/05	5	19.19	19	19.19	19.15	-14	21,414	-0.07%
2023/10/04	17.4	18.91	7	19.00	18.85	10.4	21,425	0.05%
2023/10/03	6.8	19.70	4	19.88	19.35	2.8	21,214	0.01%
2023/10/02	17	19.18	24	19.60	19.50	-7	21,023	-0.03%
2023/09/28	9	19.05	4	19.13	19.10	5	20,999	0.02%
2023/09/27	29.2	19.02	205.1	19.06	19.00	-175.9	21,036	-0.84%	大賣/鉅額交易
2023/09/26	13.2	19.41	6	19.39	19.30	7.2	21,017	0.03%
2023/09/25	16	19.47	19	19.58	19.45	-3	21,001	-0.01%
2023/09/22	14.2	19.39	2	19.40	19.35	12.2	21,005	0.06%
2023/09/21	23	19.47	19	19.45	19.40	4	21,117	0.02%
2023/09/20	97.2	20.04	41	20.13	19.70	56.2	21,180	0.27%
2023/09/19	59	19.96	50.5	19.91	20.00	8.5	21,164	0.04%
2023/09/18	14	19.47	9.1	19.50	19.55	4.9	21,941	0.02%
2023/09/15	53	19.43	18.4	19.40	19.35	34.6	22,454	0.15%
2023/09/14	8.4	19.90	18.3	19.89	20.00	-9.9	22,853	-0.04%
2023/09/13	13.2	19.56	3	19.65	19.60	10.2	23,796	0.04%
2023/09/12	12.4	19.28	20	19.31	19.40	-7.6	24,876	-0.03%
2023/09/11	57.3	19.73	39	20.14	19.25	18.3	25,065	0.07%
2023/09/08	49.2	19.74	34.1	19.80	19.65	15.2	24,880	0.06%
2023/09/07	116.4	19.61	42	19.69	19.50	74.4	24,694	0.30%	大買/
2023/09/06	162.9	20.46	163	20.38	20.10	-0.1	24,551	0.00%	大買/大賣/
2023/09/05	87.3	21.11	130	21.09	21.10	-42.7	24,125	-0.18%	大賣/
2023/09/04	639.1	21.49	336.2	21.47	21.20	302.9	23,910	1.27%	大買/大賣/鉅額交易
2023/09/01	253.5	21.19	402.7	21.30	21.65	-149.2	22,592	-0.66%	大買/大賣/鉅額交易
2023/08/31	335.4	20.64	187.3	20.10	19.70	148.1	21,260	0.70%	大買/大賣/鉅額交易
2023/08/30	81.3	19.66	89.2	19.79	20.35	-7.9	20,606	-0.04%
2023/08/29	22.2	18.87	4	18.88	18.75	18.2	20,097	0.09%
2023/08/28	23	18.77	45	18.74	18.85	-22	20,032	-0.11%
2023/08/25	36	18.09	5	18.59	18.55	31	19,961	0.16%
2023/08/24	36.3	18.31	18	18.30	18.30	18.3	19,799	0.09%
2023/08/23	36.1	18.55	28	18.68	18.50	8.1	19,704	0.04%
2023/08/22	12.1	18.76	10	18.80	18.65	2.1	19,714	0.01%
2023/08/21	45.3	18.75	38	18.80	18.80	7.3	19,712	0.04%
2023/08/18	54.1	19.22	22.9	19.27	19.15	31.2	19,649	0.16%
2023/08/17	25.7	19.55	13	19.47	19.35	12.7	19,589	0.06%
2023/08/16	64.7	19.26	15	19.45	18.95	49.7	19,280	0.26%
2023/08/15	54.4	20.25	33	20.31	20.05	21.3	18,970	0.11%
2023/08/14	33.2	20.42	42.9	20.66	20.20	-9.7	18,723	-0.05%
2023/08/11	37.2	21.26	28.6	21.13	21.05	8.6	18,470	0.05%
2023/08/10	96.2	21.73	77.7	21.72	21.15	18.5	18,115	0.10%
2023/08/09	27	22.24	49.2	22.36	22.50	-22.2	17,483	-0.13%
2023/08/08	77	22.40	98.9	22.62	22.00	-21.9	17,035	-0.13%
2023/08/07	62.1	21.55	71.3	21.71	22.05	-9.2	16,532	-0.06%
2023/08/04	79.1	21.43	179.1	21.72	21.80	-99.9	16,023	-0.62%	大賣/
2023/08/02	93.2	21.17	91.4	21.19	20.80	1.7	15,171	0.01%
2023/08/01	248.3	22.13	294.6	21.99	21.40	-46.3	14,494	-0.32%	大買/大賣/
2023/07/31	256.3	20.99	391.3	21.16	21.60	-135	13,227	-1.02%	大買/大賣/鉅額交易
2023/07/28	93.9	19.62	166	19.53	19.80	-72.1	11,790	-0.61%	大賣/
2023/07/27	140.1	19.18	189.1	19.13	19.30	-49	11,040	-0.44%	大買/大賣/
2023/07/26	10.9	17.81	8	17.78	17.90	2.9	10,669	0.03%
2023/07/25	0.5	17.68	44.1	17.61	17.70	-43.7	10,664	-0.41%
2023/07/24	31.3	17.50	37.7	17.46	17.45	-6.3	10,671	-0.06%
2023/07/21	13.5	17.94	2	18.00	17.90	11.5	10,633	0.11%
2023/07/20	5.5	18.06	8	18.07	18.10	-2.5	10,707	-0.02%
2023/07/19	12.1	17.84	8	17.81	17.70	4.1	10,741	0.04%
2023/07/18	23.1	17.93	5	17.85	17.80	18.1	10,813	0.17%
2023/07/17	2.2	18.05	5	18.05	18.10	-2.8	10,857	-0.03%
2023/07/14	11	17.94	0	0.00	17.90	11	11,005	0.10%
2023/07/13	13.5	17.93	1	18.00	17.85	12.5	11,020	0.11%
2023/07/12	26.5	17.99	4	17.94	17.90	22.5	11,027	0.20%
2023/07/11	11.2	18.14	47	18.10	18.05	-35.8	11,009	-0.33%
2023/07/10	19.4	18.04	57	18.11	18.00	-37.6	11,023	-0.34%
2023/07/07	23.3	18.24	75.5	18.26	18.25	-52.2	10,952	-0.48%
2023/07/06	34.6	18.55	50.1	18.56	18.35	-15.5	10,909	-0.14%
2023/07/05	30.1	18.94	5	19.02	18.90	25.1	10,753	0.23%
2023/07/04	34.2	19.22	24	19.08	19.00	10.1	10,667	0.10%
2023/07/03	7	19.35	14.1	19.34	19.20	-7.1	10,603	-0.07%
2023/06/30	7.2	19.25	2	19.35	19.30	5.2	10,571	0.05%
2023/06/29	38	19.46	23	19.47	19.55	15	10,513	0.14%
2023/06/28	12.3	19.61	27	19.73	19.75	-14.7	10,379	-0.14%
2023/06/27	70.3	20.04	23.2	19.99	19.90	47.1	10,241	0.46%
2023/06/26	257.4	19.99	167.2	20.14	20.10	90.2	10,064	0.90%	大買/大賣/
2023/06/21	84.1	19.37	39.2	19.51	19.60	44.9	9,053	0.50%
2023/06/20	161.6	19.42	74.2	19.48	19.20	87.4	8,509	1.03%	大買/
2023/06/19	111.2	20.52	66.5	20.49	20.10	44.7	7,850	0.57%	大買/
2023/06/16	133.7	19.64	147.9	19.56	20.10	-14.1	6,810	-0.21%	大買/大賣/
2023/06/15	33	18.34	24	18.35	18.40	9	5,646	0.16%
2023/06/14	26.4	17.91	2	17.90	17.90	24.4	5,435	0.45%
2023/06/13	15.6	18.03	21	18.04	18.05	-5.4	5,265	-0.10%
2023/06/12	41.6	17.83	14	17.86	17.75	27.6	5,178	0.53%
2023/06/09	63.4	18.20	27	18.26	18.10	36.4	5,051	0.72%
2023/06/08	25.1	18.47	9	18.47	18.40	16.1	4,928	0.33%
2023/06/07	42.3	18.67	2	18.85	18.45	40.3	4,942	0.82%
2023/06/06	26.9	18.73	4.1	18.65	18.65	22.8	4,884	0.47%
2023/06/05	48.1	18.71	55	18.92	19.05	-6.9	4,829	-0.14%
2023/06/02	13.1	18.56	27	18.56	18.55	-13.9	4,650	-0.30%
2023/06/01	3	18.42	3	18.43	18.45	0	4,565	0.00%
2023/05/31	5.6	18.39	2	18.50	18.35	3.6	4,578	0.08%
2023/05/30	11.3	18.55	0	0.00	18.50	11.3	4,543	0.25%
2023/05/29	7.2	18.51	1	18.55	18.50	6.2	4,533	0.14%
2023/05/26	9.6	18.32	0.4	18.48	18.30	9.2	4,488	0.21%
2023/05/25	10.6	18.62	4	18.54	18.65	6.6	4,433	0.15%
2023/05/24	45	18.59	44.2	18.64	18.65	0.8	4,402	0.02%
2023/05/23	6.1	18.84	2	18.80	19.00	4.1	4,360	0.09%
2023/05/22	7	18.96	4	19.11	19.05	3	4,315	0.07%
2023/05/19	6.5	18.99	8	18.98	18.95	-1.5	4,281	-0.03%
2023/05/18	15	18.82	11	18.95	19.05	4	4,230	0.10%
2023/05/17	20.3	18.60	15	18.83	19.00	5.3	4,182	0.13%
2023/05/16	6.6	18.50	31	18.61	18.55	-24.4	4,094	-0.60%
2023/05/15	27.6	18.27	2	18.15	18.35	25.6	4,071	0.63%
2023/05/12	57.7	18.67	17	18.54	18.75	40.7	4,039	1.01%
2023/05/11	57.7	18.67	17	18.54	18.50	40.7	3,990	1.02%
2023/05/10	55	18.76	43	18.87	18.95	12	3,940	0.31%
2023/05/09	7.4	18.77	10.1	18.75	18.90	-2.6	3,900	-0.07%
2023/05/08	19.2	19.18	0.2	19.30	19.05	18.9	3,874	0.49%
2023/05/05	50.1	19.37	38.1	19.20	19.20	12	3,852	0.31%
2023/05/04	34.3	19.55	30	19.50	19.50	4.3	3,812	0.11%
2023/05/03	23.6	19.86	45	19.77	19.70	-21.5	3,820	-0.56%
2023/05/02	100.8	19.75	282	19.21	19.50	-181.2	3,840	-4.72%	大賣/鉅額交易
2023/04/28	12	20.30	19	20.30	20.30	-7	3,874	-0.18%
2023/04/27	16.3	20.36	11	20.25	20.25	5.3	3,876	0.14%
2023/04/26	10.1	20.50	7	20.36	20.55	3.1	3,876	0.08%
2023/04/25	186.3	20.40	237	20.79	20.45	-50.7	3,877	-1.31%	大買/大賣/
2023/04/24	312.1	20.54	109	20.76	20.50	203.1	3,807	5.33%	大買/大賣/鉅額交易
2023/04/21	134.2	20.43	88	20.80	20.50	46.2	3,758	1.23%	大買/
2023/04/20	116.1	20.39	6	20.31	20.30	110.1	3,665	3.00%	大買/鉅額交易
2023/04/19	23.2	21.22	80.1	20.77	21.15	-56.9	3,577	-1.59%
2023/04/18	20.1	20.50	2.3	20.76	20.45	17.8	3,493	0.51%
2023/04/17	50.9	20.95	39	20.87	20.85	11.9	3,499	0.34%
2023/04/14	5	20.70	7	20.67	20.60	-2	3,460	-0.06%
2023/04/13	83.6	20.42	41	20.52	20.45	42.6	3,496	1.22%
2023/04/12	31	20.60	31	20.45	20.45	0	3,495	0.00%
2023/04/11	6.2	20.12	0	0.00	20.15	6.2	3,642	0.17%
2023/04/10	2.3	20.20	2	20.33	20.15	0.3	3,776	0.01%
2023/04/07	23.1	20.29	7.3	20.27	20.25	15.8	3,880	0.41%
2023/04/06	34.1	20.16	0	0.00	20.10	34.1	3,989	0.86%
2023/03/31	49	20.61	61	20.55	20.55	-12	4,124	-0.29%
2023/03/30	35	20.97	33	20.85	20.85	2	4,621	0.04%
2023/03/29	3	20.98	21	20.92	20.95	-18	5,420	-0.33%
2023/03/28	39	20.69	32.6	20.40	20.40	6.4	6,068	0.11%
2023/03/27	31.1	20.84	49.1	20.71	20.70	-18.1	6,993	-0.26%
2023/03/24	55.2	20.50	32	20.50	20.50	23.2	7,598	0.31%
2023/03/23	10.7	20.63	3.1	20.59	20.60	7.6	7,711	0.10%
2023/03/22	38.1	20.26	35	20.21	20.20	3.1	7,853	0.04%
2023/03/21	7.1	20.25	0	0.00	20.20	7.1	8,074	0.09%
2023/03/20	30	20.40	30	20.30	20.30	0	8,207	0.00%
2023/03/17	56.1	20.47	40	20.45	20.45	16.1	8,435	0.19%
2023/03/16	16.3	20.57	3	20.52	20.40	13.3	8,607	0.15%
2023/03/15	10.1	21.04	2	21.15	21.05	8.1	8,892	0.09%
2023/03/14	9.1	20.97	3.1	20.92	20.95	6	9,141	0.07%
2023/03/13	46.1	21.04	35	21.16	21.15	11.1	9,607	0.12%
2023/03/10	20.7	21.33	12	21.30	21.20	8.7	9,672	0.09%
2023/03/09	45.3	22.18	49.5	22.05	22.05	-4.2	9,683	-0.04%
2023/03/08	4.1	22.17	3	22.27	22.20	1.1	9,749	0.01%
2023/03/07	40.1	22.48	39.2	22.54	22.55	0.9	9,790	0.01%
2023/03/06	10.1	22.75	0	22.65	22.70	10.1	9,834	0.10%
2023/03/03	36.1	22.38	32	22.46	22.45	4.1	9,960	0.04%
2023/03/02	10.1	22.36	1	22.40	22.30	9.1	10,309	0.09%
2023/03/01	16.1	22.75	1	22.70	22.70	15.1	10,490	0.14%
2023/02/24	2	23.35	1	23.45	23.45	1	10,809	0.01%
2023/02/23	0	23.45	17	23.47	23.55	-17	10,985	-0.15%
2023/02/22	30	23.30	35	23.25	23.25	-5	11,103	-0.04%
2023/02/21	2	23.62	3.7	23.52	23.60	-1.7	11,242	-0.02%
2023/02/20	30.1	23.30	34.4	23.39	23.40	-4.3	11,426	-0.04%
2023/02/17	34.1	23.29	34	23.31	23.30	0.1	11,558	0.00%
2023/02/16	3	23.40	13	23.45	23.35	-10	11,834	-0.08%
2023/02/15	33	23.20	37	23.25	23.25	-4	12,018	-0.03%
2023/02/14	23	23.18	7.2	23.15	23.15	15.8	12,125	0.13%
2023/02/13	0.2	22.61	5	22.65	22.85	-4.9	12,287	-0.04%
2023/02/10	7.2	22.60	0	0.00	22.55	7.2	12,425	0.06%
2023/02/09	0.1	22.90	3	23.02	22.90	-3	12,600	-0.02%
2023/02/08	36.2	23.03	30.6	22.95	22.95	5.7	12,854	0.04%
2023/02/07	5	23.00	6.6	23.19	23.05	-1.5	12,965	-0.01%
2023/02/06	4	23.08	2	23.30	23.00	2	13,074	0.02%
2023/02/03	32	23.21	33	23.34	23.35	-1	13,204	-0.01%
2023/02/02	5.1	23.36	4	23.19	23.35	1.1	13,317	0.01%
2023/02/01	37.1	23.34	43	23.40	23.35	-6	13,510	-0.04%
2023/01/31	39	23.07	52	23.20	23.35	-13	13,711	-0.09%
2023/01/30	39	22.86	38	22.79	22.75	1	13,662	0.01%
2023/01/17	40.2	22.27	54	22.53	22.55	-13.8	13,590	-0.10%
2023/01/16	36.1	22.54	30.4	22.20	22.20	5.7	13,690	0.04%
2023/01/13	34.1	22.64	44	22.58	22.55	-10	13,763	-0.07%
2023/01/12	34	22.45	38.1	22.63	22.65	-4.1	14,051	-0.03%
2023/01/11	30	22.30	37	22.39	22.40	-7	14,232	-0.05%
2023/01/10	37	22.24	34	22.30	22.30	3	14,424	0.02%
2023/01/09	31	22.30	45	22.35	22.35	-14	14,483	-0.10%
2023/01/06	8	21.89	44	22.07	22.15	-36	14,522	-0.25%
2023/01/05	9	21.53	13	21.66	21.45	-4	14,522	-0.03%
2023/01/04	32	21.40	37	21.45	21.45	-5	14,564	-0.03%
2023/01/03	39	20.98	46	21.29	21.35	-7	14,639	-0.05%
2022/12/30	10.6	21.38	17	21.39	21.25	-6.4	14,656	-0.04%
2022/12/29	39.2	21.84	14	21.83	21.50	25.2	14,687	0.17%
2022/12/28	10.1	22.25	29.1	22.12	22.15	-19.1	14,683	-0.13%
2022/12/27	43.1	21.70	53.2	21.77	21.75	-10.2	14,790	-0.07%
2022/12/26	42.3	21.40	33	21.60	21.60	9.3	14,892	0.06%
2022/12/23	47.1	21.16	36	21.21	21.20	11.1	14,861	0.07%
2022/12/22	79.3	21.27	51.2	21.24	21.15	28	14,763	0.19%
2022/12/21	81	21.03	92.2	21.07	21.20	-11.2	14,297	-0.08%
2022/12/20	61.6	21.64	72.2	21.36	21.30	-10.6	13,524	-0.08%
2022/12/19	172.6	22.69	43.6	22.28	21.95	129	12,881	1.00%	大買/鉅額交易
2022/12/16	46.1	24.72	70.3	24.78	24.35	-24.2	11,952	-0.20%
2022/12/15	57.2	25.14	51.2	25.10	25.05	6	11,357	0.05%
2022/12/14	6.1	25.02	10	24.90	25.10	-4	11,272	-0.04%
2022/12/13	57	24.88	63.1	24.74	24.55	-6.1	11,092	-0.05%
2022/12/12	38	24.29	33.1	24.68	24.70	4.9	10,847	0.04%
2022/12/09	45.1	24.52	86	24.63	24.60	-40.9	10,731	-0.38%
2022/12/08	47.9	24.14	36	24.42	24.45	11.9	10,503	0.11%
2022/12/07	49.3	24.58	88.1	24.61	24.70	-38.8	10,286	-0.38%
2022/12/06	18.3	24.08	33.5	24.09	23.90	-15.3	9,962	-0.15%
2022/12/05	107.1	24.23	78.2	24.18	23.70	28.9	9,692	0.30%	大買/
2022/12/02	12.1	23.82	36.1	23.88	23.90	-24	9,215	-0.26%
2022/12/01	34	23.60	11	23.65	23.40	23	9,159	0.25%
2022/11/30	48.3	23.35	56.1	23.28	23.25	-7.8	9,077	-0.09%
2022/11/29	45.3	23.28	42	23.29	23.35	3.3	8,974	0.04%
2022/11/28	31.3	23.29	24	23.39	23.40	7.3	8,888	0.08%
2022/11/25	86.5	23.86	78.3	23.74	23.55	8.2	8,842	0.09%
2022/11/24	132.6	23.98	141.1	23.80	23.65	-8.5	8,705	-0.10%	大買/大賣/
2022/11/23	42.9	24.94	41.1	24.68	24.70	1.8	8,353	0.02%
2022/11/22	72.1	24.34	121.4	24.70	24.70	-49.2	8,208	-0.60%	大賣/
2022/11/21	46	23.59	71.3	23.89	24.10	-25.3	7,856	-0.32%
2022/11/18	45.2	23.33	54.5	23.46	23.45	-9.3	7,681	-0.12%
2022/11/17	57.3	23.11	71.6	23.08	23.10	-14.4	7,551	-0.19%
2022/11/16	67.5	23.57	60.6	23.62	23.45	6.9	7,380	0.09%
2022/11/15	17.1	23.54	121.1	23.67	23.75	-104	7,175	-1.45%	大賣/鉅額交易
2022/11/14	66.2	23.21	83.1	23.42	23.40	-16.9	7,049	-0.24%
2022/11/11	67.8	23.04	82.2	23.14	23.15	-14.5	6,764	-0.21%
2022/11/10	23.1	22.18	39.3	22.47	22.50	-16.1	6,583	-0.24%
2022/11/09	59.2	21.98	92	22.18	22.30	-32.8	6,459	-0.51%
2022/11/08	40	21.79	51	21.54	21.50	-11	6,284	-0.17%
2022/11/07	29.4	22.00	32.8	22.05	22.05	-3.4	6,191	-0.05%
2022/11/04	50	20.69	67.2	21.30	21.50	-17.2	6,007	-0.29%
2022/11/03	30	20.66	49.5	20.46	20.45	-19.5	5,758	-0.34%
2022/11/02	34.1	20.97	34	20.87	20.80	0.1	5,641	0.00%
2022/11/01	11.2	20.83	16.1	20.97	21.00	-4.9	5,505	-0.09%
2022/10/31	10.1	20.74	19.3	20.73	20.40	-9.3	5,338	-0.17%
2022/10/28	26.3	20.70	45.3	20.65	20.55	-19	5,252	-0.36%
2022/10/27	9.1	20.12	21.2	19.95	20.40	-12.1	5,038	-0.24%
2022/10/26	44.2	19.49	42	19.41	19.40	2.2	4,816	0.05%
2022/10/25	2.3	19.44	27.1	19.47	19.45	-24.8	4,745	-0.52%
2022/10/24	16	19.25	39	19.35	19.25	-23	4,635	-0.50%
2022/10/21	55	19.13	54.1	18.97	18.95	0.9	4,517	0.02%
2022/10/20	49	18.94	45	19.20	19.50	4	4,402	0.09%
2022/10/19	45.1	19.42	55.4	19.57	19.30	-10.3	4,063	-0.25%
2022/10/18	46.3	19.13	25.2	19.13	19.25	21.1	3,832	0.55%
2022/10/17	8	18.16	9.1	18.24	18.45	-1.1	3,637	-0.03%
2022/10/14	23	17.95	6	18.07	18.05	17	3,561	0.48%
2022/10/13	6	17.53	31.2	17.36	17.05	-25.1	3,498	-0.72%
2022/10/12	6	18.26	7.9	18.33	18.20	-1.8	3,403	-0.05%
2022/10/11	28.1	18.72	108.1	18.60	18.55	-80.1	3,320	-2.41%	大賣/
2022/10/07	28	18.93	38.4	18.92	18.95	-10.4	3,236	-0.32%
2022/10/06	9	18.81	4.1	18.85	18.70	4.9	3,172	0.15%
2022/10/05	36	18.91	102.2	18.90	18.90	-66.2	3,097	-2.14%	大賣/
2022/10/04	24.9	18.65	32.2	18.81	18.85	-7.3	2,969	-0.25%
2022/10/03	59.2	18.02	74.3	18.00	18.30	-15.1	2,724	-0.55%
2022/09/30	6	17.21	22	17.34	17.45	-16	2,535	-0.63%
2022/09/29	3	16.95	4.1	17.00	17.00	-1.1	2,494	-0.04%
2022/09/28	10.1	16.58	2	16.50	16.55	8.1	2,438	0.33%
2022/09/27	4.1	16.68	15.6	16.93	16.95	-11.5	2,397	-0.48%
2022/09/26	2.2	16.56	7	16.56	16.55	-4.8	2,390	-0.20%
2022/09/23	2.3	16.96	3	17.07	17.05	-0.7	2,434	-0.03%
2022/09/22	8	16.61	1	16.75	17.20	7	2,512	0.28%
2022/09/21	2.2	16.97	6	16.80	17.05	-3.9	2,515	-0.15%
2022/09/20	3.1	16.55	2	16.65	16.60	1.1	2,642	0.04%
2022/09/19	3.2	16.56	1	16.65	16.65	2.2	2,767	0.08%
2022/09/16	7.2	16.65	0	0.00	16.60	7.2	2,833	0.25%
2022/09/15	5.1	16.86	1	16.90	16.85	4.1	2,865	0.14%
2022/09/14	7.7	16.74	0.4	16.85	16.75	7.3	2,923	0.25%
2022/09/13	2	17.22	7	17.25	17.10	-5	2,947	-0.17%
2022/09/12	0.1	17.15	3	17.13	17.15	-2.9	3,052	-0.10%
2022/09/08	2.1	16.55	0.1	16.70	16.65	2	3,104	0.07%
2022/09/07	13.3	16.59	0	16.65	16.50	13.3	3,131	0.42%
2022/09/06	3.6	17.04	2	17.00	17.00	1.6	3,108	0.05%
2022/09/05	13	17.10	3	17.15	17.10	10	3,146	0.32%
2022/09/02	1.1	17.25	0	0.00	17.20	1.1	3,222	0.03%
2022/09/01	20.2	17.19	0	0.00	17.20	20.2	3,231	0.62%
2022/08/31	1	17.40	0	0.00	17.60	1	3,219	0.03%
2022/08/30	9.1	17.35	9	17.43	17.50	0.1	3,228	0.00%
2022/08/29	6.3	17.32	0.4	17.40	17.30	5.9	3,217	0.18%
2022/08/26	2.3	18.10	13	18.07	18.10	-10.7	3,159	-0.34%
2022/08/25	1.1	17.95	10	18.00	17.90	-9	3,156	-0.28%
2022/08/24	0.1	17.70	0	0.00	17.85	0.1	3,184	0.00%
2022/08/23	2.2	17.68	0	0.00	17.70	2.2	3,255	0.07%
2022/08/22	0.1	17.95	4	17.86	17.90	-3.9	3,319	-0.12%
2022/08/19	7	17.81	18	17.95	18.10	-11	3,371	-0.33%
2022/08/18	1	17.95	2	18.00	17.95	-1	3,393	-0.03%
2022/08/17	10	18.03	21.1	18.04	18.10	-11.1	3,409	-0.33%
2022/08/16	4.2	17.92	0	0.00	17.90	4.2	3,400	0.12%
2022/08/15	13.1	18.04	21	18.00	18.10	-7.9	3,412	-0.23%
2022/08/12	8.2	18.02	13	17.79	18.00	-4.9	3,409	-0.14%
2022/08/11	0.1	17.50	6	17.57	17.55	-5.9	3,374	-0.17%
2022/08/10	1	17.15	1	17.30	17.25	0	3,406	0.00%
2022/08/09	0.8	17.17	4	17.15	17.25	-3.2	3,426	-0.09%
2022/08/08	2	17.23	1	17.10	17.20	1	3,446	0.03%
2022/08/05	1	17.30	1.1	17.25	17.30	-0.1	3,485	0.00%
2022/08/04	15.1	17.03	0	0.00	16.85	15.1	3,531	0.43%
2022/08/03	1	17.20	0	0.00	17.20	1	3,552	0.03%
2022/08/02	41.1	17.63	3	17.57	17.45	38.1	3,590	1.06%
2022/08/01	19	17.79	1.1	17.87	17.90	17.9	3,634	0.49%
2022/07/29	7.1	17.79	1	17.85	17.75	6.1	3,638	0.17%
2022/07/28	0	17.60	2	17.65	17.65	-2	3,665	-0.05%
2022/07/27	1.1	17.63	1	17.60	17.55	0.1	3,670	0.00%
2022/07/26	0	17.65	4.3	17.56	17.60	-4.3	3,697	-0.12%
2022/07/25	0.1	17.30	4.4	17.49	17.65	-4.4	3,736	-0.12%
2022/07/22	11	17.55	15	17.54	17.50	-4	3,777	-0.11%
2022/07/21	0.1	17.65	1	17.70	17.60	-0.9	3,870	-0.02%
2022/07/20	1.1	17.90	3	17.90	17.65	-1.9	3,927	-0.05%
2022/07/19	0.4	17.67	0	0.00	17.75	0.4	4,011	0.01%
2022/07/18	0.8	17.42	6	17.37	17.50	-5.2	4,037	-0.13%
2022/07/15	2.2	17.30	2	17.30	17.25	0.2	4,115	0.00%
2022/07/14	0.5	17.36	2	17.28	17.25	-1.5	4,165	-0.04%
2022/07/13	1	17.15	17	17.16	17.10	-16	4,189	-0.38%
2022/07/12	6.2	16.64	4	16.51	16.60	2.2	4,219	0.05%
2022/07/11	5.1	17.55	0	0.00	17.35	5.1	4,211	0.12%
2022/07/08	4.1	17.73	3	17.88	17.90	1.1	4,221	0.03%
2022/07/07	1	17.16	8.1	17.33	17.65	-7.1	4,239	-0.17%
2022/07/06	5.2	17.24	1	17.20	17.20	4.2	4,347	0.10%
2022/07/05	1	17.95	3	17.82	17.90	-2	4,418	-0.04%
2022/07/04	0	17.23	9.5	17.45	17.60	-9.5	4,454	-0.21%
2022/07/01	13.7	17.31	33.5	17.41	17.05	-19.8	4,541	-0.44%
2022/06/30	9.4	17.78	11	18.07	17.85	-1.6	4,509	-0.04%
2022/06/29	26.1	18.48	5.1	18.55	18.55	21.1	4,453	0.47%
2022/06/28	97.5	18.89	56.1	18.87	18.75	41.4	4,464	0.93%
2022/06/27	4	20.96	29	21.03	21.10	-25	4,418	-0.57%
2022/06/24	7	20.38	1	20.30	20.25	6	4,448	0.14%
2022/06/23	4	20.21	5	20.10	20.10	-1	4,442	-0.02%
2022/06/22	3	20.12	3	20.35	20.05	0	4,458	0.00%
2022/06/21	7	20.32	41	20.37	20.70	-34	4,483	-0.76%
2022/06/20	17.1	19.98	5	19.88	19.70	12.1	4,567	0.26%
2022/06/17	6.2	20.30	3	20.30	20.30	3.2	4,544	0.07%
2022/06/16	5.2	20.93	35	20.92	20.70	-29.8	4,611	-0.65%
2022/06/15	3	21.22	2	21.23	21.15	1	4,775	0.02%
2022/06/14	12	21.22	16	21.07	21.30	-4	4,881	-0.08%
2022/06/13	38.1	21.08	8	21.14	21.05	30.1	4,962	0.61%
2022/06/10	3.3	22.01	0	0.00	22.00	3.3	5,044	0.07%
2022/06/09	1.1	22.15	1	22.00	22.20	0.1	5,192	0.00%
2022/06/08	5.1	22.20	6.3	22.29	22.10	-1.2	5,475	-0.02%
2022/06/07	31.1	22.23	1	22.15	22.15	30.1	5,742	0.52%
2022/06/06	0.3	22.26	0	0.00	22.25	0.3	5,922	0.01%
2022/06/02	7	22.23	7	22.34	22.25	0	6,600	0.00%
2022/06/01	7.1	22.49	7.3	22.49	22.35	-0.2	6,725	0.00%
2022/05/31	2.1	22.40	54.2	22.56	22.80	-52.1	6,748	-0.77%
2022/05/30	0.6	22.24	15	22.16	22.30	-14.4	6,723	-0.21%
2022/05/27	5.1	21.59	5	21.58	21.60	0.1	6,717	0.00%
2022/05/26	2.2	21.15	1	21.50	20.90	1.2	6,758	0.02%
2022/05/25	4	21.06	4	21.21	21.15	0	6,769	0.00%
2022/05/24	1	21.35	1	21.20	20.95	0	6,891	0.00%
2022/05/23	5	21.40	5	21.36	21.20	0	6,924	0.00%
2022/05/20	3	21.15	6	21.13	21.10	-3	6,993	-0.04%
2022/05/19	4.1	20.70	5	20.99	21.05	-0.9	7,089	-0.01%
2022/05/18	7	21.07	6	21.15	21.25	1	7,079	0.01%
2022/05/17	1	20.65	0	20.70	20.80	1	7,100	0.01%
2022/05/16	3	20.58	3.2	20.65	20.65	-0.2	7,132	0.00%
2022/05/13	0	0.00	7.8	20.39	20.55	-7.8	7,217	-0.11%
2022/05/12	7.8	20.43	11.1	20.38	20.20	-3.4	7,256	-0.05%
2022/05/11	12	20.73	6.4	20.72	20.65	5.7	7,254	0.08%
2022/05/10	1.6	21.20	2	21.18	21.20	-0.4	7,253	-0.01%
2022/05/09	14.5	21.67	33	21.61	21.50	-18.5	7,309	-0.25%
2022/05/06	7	22.34	7.2	22.34	22.35	-0.2	7,339	0.00%
2022/05/05	16.2	22.95	4	22.90	22.85	12.2	7,421	0.16%
2022/05/04	2.2	22.73	4	22.79	22.80	-1.8	7,420	-0.02%
2022/05/03	1.2	22.34	1	22.55	22.40	0.2	7,514	0.00%
2022/04/29	7.1	22.52	6.3	22.56	22.45	0.8	7,590	0.01%
2022/04/28	13.7	22.04	18	21.88	22.00	-4.3	7,718	-0.06%
2022/04/27	24.9	21.74	10	21.83	21.70	14.9	7,767	0.19%
2022/04/26	10.1	22.65	14	22.65	22.55	-3.9	7,797	-0.05%
2022/04/25	18.3	22.81	7.6	22.82	22.75	10.8	7,828	0.14%
2022/04/22	1.1	23.50	0.9	23.50	23.50	0.2	7,799	0.00%
2022/04/21	5.4	23.99	9.1	23.80	23.75	-3.7	7,871	-0.05%
2022/04/20	13.3	23.42	1.8	23.50	23.00	11.6	7,821	0.15%
2022/04/19	3.4	23.48	2.1	23.45	23.45	1.3	7,850	0.02%
2022/04/18	41.1	23.18	2	23.08	23.10	39.1	7,845	0.50%
2022/04/15	23.4	23.77	22	23.74	23.75	1.4	7,805	0.02%
2022/04/14	7	24.23	0	0.00	24.25	7	7,842	0.09%
2022/04/13	8.1	24.23	12	24.32	24.15	-3.9	7,895	-0.05%
2022/04/12	48.6	23.98	33	23.99	24.00	15.6	7,893	0.20%
2022/04/11	10.6	24.78	11	25.02	24.75	-0.4	7,825	-0.01%
2022/04/08	7.1	24.85	13	25.02	25.10	-5.9	7,755	-0.08%
2022/04/07	21.7	24.77	10.4	24.86	24.60	11.3	7,747	0.15%
2022/04/06	1	25.50	1	25.45	25.45	0	7,688	0.00%
2022/04/01	6.3	25.15	51.4	25.25	25.50	-45.1	7,671	-0.59%
2022/03/31	28.5	25.38	2	25.35	25.20	26.5	7,687	0.34%
2022/03/30	22.5	25.66	46.1	25.77	25.75	-23.6	7,653	-0.31%
2022/03/29	29.1	25.52	39.8	25.56	25.70	-10.7	7,636	-0.14%
2022/03/28	16.5	24.82	18.9	24.82	25.00	-2.3	7,604	-0.03%
2022/03/25	19.7	25.20	31.2	25.18	25.30	-11.5	7,626	-0.15%
2022/03/24	44	25.39	15.2	25.38	25.40	28.8	7,629	0.38%
2022/03/23	15.1	25.74	103	25.76	25.75	-87.9	7,666	-1.15%	大賣/
2022/03/22	16.1	25.45	105.5	25.54	25.45	-89.4	7,605	-1.18%	大賣/
2022/03/21	39	25.47	18.2	25.48	25.50	20.8	7,573	0.27%
2022/03/18	83	25.02	99	24.96	25.50	-16	7,575	-0.21%
2022/03/17	24	24.69	32.2	24.76	24.80	-8.2	7,437	-0.11%
2022/03/16	40.1	24.45	15.1	24.30	24.30	25	7,507	0.33%
2022/03/15	37.1	24.51	139	24.56	24.30	-101.9	7,440	-1.37%	大賣/鉅額交易
2022/03/14	33.3	24.74	48.1	24.67	24.70	-14.8	7,381	-0.20%
2022/03/11	96.1	24.58	47.9	24.55	24.50	48.2	7,372	0.65%
2022/03/10	139	24.08	34.1	24.08	24.10	105	7,183	1.46%	大買/鉅額交易
2022/03/09	70	23.29	32.1	23.21	23.25	37.9	6,984	0.54%
2022/03/08	135.1	24.00	161.4	23.86	23.40	-26.2	6,901	-0.38%	大買/大賣/
2022/03/07	19.6	22.66	33.1	22.77	22.80	-13.5	6,296	-0.21%
2022/03/04	9.2	23.12	2.6	23.25	23.00	6.6	6,338	0.10%
2022/03/03	10.1	23.62	9	23.63	23.60	1.1	6,439	0.02%
2022/03/02	2	23.55	18.3	23.62	23.65	-16.3	6,537	-0.25%
2022/03/01	10.4	23.26	20.3	23.39	23.45	-9.9	6,689	-0.15%
2022/02/25	21.3	22.75	12	22.80	22.90	9.3	6,845	0.14%
2022/02/24	24.2	22.86	11	22.82	22.70	13.2	6,924	0.19%
2022/02/23	7	23.35	20	23.30	23.35	-13	6,976	-0.19%
2022/02/22	21.4	23.43	11	23.24	23.15	10.4	7,200	0.14%
2022/02/21	27.4	23.55	16.3	23.61	23.70	11.2	7,369	0.15%
2022/02/18	8.1	22.94	7	22.90	22.95	1.1	7,412	0.01%
2022/02/17	10.2	23.04	16	23.15	23.00	-5.9	7,669	-0.08%
2022/02/16	16.6	22.91	11.2	22.90	22.95	5.4	7,787	0.07%
2022/02/15	56.5	22.63	3.1	22.63	22.50	53.4	8,320	0.64%
2022/02/14	44.8	23.01	17	23.18	22.90	27.8	8,915	0.31%
2022/02/11	14.4	23.70	8	23.80	23.65	6.4	9,052	0.07%
2022/02/10	39	24.22	34	23.86	23.85	5	9,364	0.05%
2022/02/09	19.3	23.85	8.1	23.88	24.05	11.2	9,543	0.12%
2022/02/08	8.1	23.78	24	23.94	24.00	-15.9	9,493	-0.17%
2022/02/07	17.1	23.34	14	23.33	23.75	3.1	9,520	0.03%
2022/01/26	14.1	23.22	24.3	23.15	23.05	-10.2	9,509	-0.11%
2022/01/25	37.3	23.18	14	23.13	23.10	23.3	9,610	0.24%
2022/01/24	21.1	23.71	7	23.89	23.65	14.1	9,596	0.15%
2022/01/21	104.5	24.86	76	24.61	24.35	28.5	9,579	0.30%	大買/
2022/01/20	8.2	24.98	7	25.43	25.45	1.2	9,499	0.01%
2022/01/19	17.3	24.85	36	25.01	25.20	-18.7	9,477	-0.20%
2022/01/18	51.4	24.96	32.2	24.69	24.65	19.3	9,465	0.20%
2022/01/17	27.2	24.51	18.8	24.62	25.00	8.4	9,508	0.09%
2022/01/14	30.9	24.81	3.6	24.77	24.90	27.4	9,633	0.28%
2022/01/13	14.2	25.50	22	25.52	25.40	-7.8	9,643	-0.08%
2022/01/12	43.4	25.34	5.4	25.39	25.20	38	9,739	0.39%
2022/01/11	5.1	25.73	7	25.91	25.65	-1.9	9,892	-0.02%
2022/01/10	6.5	25.86	7	25.85	25.80	-0.5	10,008	-0.01%
2022/01/07	85.5	25.71	16	25.48	25.50	69.5	10,141	0.69%
2022/01/06	43.2	25.93	34	25.97	25.90	9.2	10,269	0.09%
2022/01/05	11.7	26.02	13	26.21	26.05	-1.3	10,345	-0.01%
2022/01/04	44.9	26.25	25.1	26.21	26.20	19.8	10,473	0.19%
2022/01/03	8	26.74	30	26.77	26.60	-22	10,577	-0.21%
2021/12/30	34.1	26.98	32.5	26.76	26.75	1.6	10,812	0.01%
2021/12/29	35.2	26.83	141	26.90	26.75	-105.9	11,036	-0.96%	大賣/鉅額交易
2021/12/28	133.6	26.79	50	26.80	26.75	83.6	11,273	0.74%	大買/
2021/12/27	34.2	26.84	54.6	26.77	26.75	-20.4	11,540	-0.18%
2021/12/24	1.1	26.60	19	26.71	26.60	-18	11,889	-0.15%
2021/12/23	21.6	26.62	28.5	26.64	26.55	-7	12,089	-0.06%
2021/12/22	136.2	26.37	118	26.50	26.40	18.2	12,239	0.15%	大買/大賣/
2021/12/21	13.7	25.65	37	25.85	26.10	-23.3	12,467	-0.19%
2021/12/20	36	26.08	26.2	26.11	26.00	9.8	12,613	0.08%
2021/12/17	14.4	26.01	30.4	25.91	25.80	-16.1	12,888	-0.12%
2021/12/16	35	25.57	26	25.39	25.50	9	13,033	0.07%
2021/12/15	15.5	25.62	9	25.65	25.55	6.5	13,317	0.05%
2021/12/14	17.8	25.80	33	25.90	25.60	-15.3	13,554	-0.11%
2021/12/13	16.2	26.12	7.4	26.06	26.05	8.8	13,652	0.06%
2021/12/10	54.7	26.28	12	26.30	26.15	42.7	13,798	0.31%
2021/12/09	15.7	26.94	12	27.05	26.90	3.7	13,923	0.03%
2021/12/08	23.1	27.00	27	27.15	26.90	-4	14,150	-0.03%
2021/12/07	7	27.09	54	27.04	26.95	-47	14,306	-0.33%
2021/12/06	19.2	26.86	48.1	26.87	26.90	-28.9	14,510	-0.20%
2021/12/03	13.3	26.76	18	26.79	26.55	-4.7	14,604	-0.03%
2021/12/02	23.3	26.48	20.9	26.36	26.35	2.4	14,703	0.02%
2021/12/01	14.5	26.63	28	26.68	26.85	-13.6	14,853	-0.09%
2021/11/30	26.1	26.58	42.8	26.72	26.70	-16.7	14,958	-0.11%
2021/11/29	88.5	25.90	59.7	25.99	26.05	28.8	15,133	0.19%
2021/11/26	40.2	26.47	27.9	26.61	26.40	12.2	15,271	0.08%
2021/11/25	96.7	26.71	15.5	26.84	26.60	81.2	15,658	0.52%
2021/11/24	73.4	26.96	27.6	27.00	27.00	45.9	15,961	0.29%
2021/11/23	39.9	27.03	57	27.06	26.95	-17.1	16,079	-0.11%
2021/11/22	23	27.22	78	27.27	27.35	-55	16,256	-0.34%
2021/11/19	147.7	26.76	45	26.81	26.50	102.7	16,278	0.63%	大買/鉅額交易
2021/11/18	43.3	27.35	24	27.44	27.05	19.3	16,436	0.12%
2021/11/17	71.9	27.02	18.2	27.04	26.90	53.8	16,658	0.32%
2021/11/16	74.8	27.21	49.1	27.47	27.05	25.7	16,949	0.15%
2021/11/15	136.5	27.86	143	27.66	27.50	-6.6	17,404	-0.04%	大買/大賣/
2021/11/12	279.2	28.07	62	28.21	27.80	217.2	17,801	1.22%	大買/鉅額交易
2021/11/11	112.9	29.13	238.1	29.06	29.05	-125.2	17,703	-0.71%	大買/大賣/鉅額交易
2021/11/10	79.2	27.80	81.3	28.20	27.80	-2.1	17,393	-0.01%
2021/11/09	195.2	27.74	72	27.74	27.75	123.2	17,732	0.69%	大買/鉅額交易
2021/11/08	75.5	28.25	66	28.39	28.65	9.5	17,604	0.05%
2021/11/05	7	27.66	12.1	27.71	27.75	-5.1	17,811	-0.03%
2021/11/04	17.8	27.77	14.1	27.97	27.45	3.7	18,290	0.02%
2021/11/03	32.1	27.50	19.2	27.61	27.65	12.9	18,493	0.07%
2021/11/02	38.5	28.03	24.7	28.01	27.40	13.8	18,915	0.07%
2021/11/01	20.2	27.83	26	27.70	27.85	-5.8	19,148	-0.03%
2021/10/29	30.2	27.39	22.1	27.51	27.30	8.1	19,308	0.04%
2021/10/28	12.2	27.26	32.1	27.35	27.50	-19.8	19,508	-0.10%
2021/10/27	16.1	27.67	18.1	27.71	27.70	-2	19,733	-0.01%
2021/10/26	78.3	28.19	76	28.03	27.95	2.3	20,168	0.01%
2021/10/25	20	28.04	23.2	27.89	28.10	-3.2	20,599	-0.02%
2021/10/22	56.1	27.37	48.4	27.51	27.20	7.7	21,288	0.04%
2021/10/21	82	28.35	92.8	28.60	28.55	-10.7	22,008	-0.05%
2021/10/20	20.2	28.23	11	28.20	28.35	9.2	22,615	0.04%
2021/10/19	21.2	28.28	28	28.26	28.35	-6.9	23,093	-0.03%
2021/10/18	11.3	27.12	27	27.11	27.60	-15.7	24,006	-0.07%
2021/10/15	83.4	27.59	90.4	27.77	27.75	-7	25,115	-0.03%
2021/10/14	24	27.16	116	27.05	27.25	-92	25,970	-0.35%	大賣/
2021/10/13	88.3	26.98	127.1	26.70	26.40	-38.8	27,156	-0.14%	大賣/
2021/10/12	47.6	26.87	33	26.80	27.10	14.6	28,949	0.05%
2021/10/08	47.2	27.81	22	27.90	27.50	25.2	29,958	0.08%
2021/10/07	18	27.41	23	27.60	27.75	-5	32,130	-0.02%
2021/10/06	63.7	27.01	45.2	27.17	26.95	18.5	33,230	0.06%
2021/10/05	57.3	27.57	67.2	27.61	27.90	-9.9	34,144	-0.03%
2021/10/04	44.2	27.83	63.7	28.18	27.25	-19.5	35,785	-0.05%
2021/10/01	88.3	28.29	281	28.34	27.90	-192.7	38,498	-0.50%	大賣/鉅額交易
2021/09/30	83.7	29.54	43	29.51	29.60	40.7	41,020	0.10%
2021/09/29	42.5	29.71	38.3	29.68	29.70	4.2	43,139	0.01%
2021/09/28	129.7	30.08	55.2	29.92	29.90	74.5	43,904	0.17%	大買/
2021/09/27	60.1	30.87	98	30.94	30.90	-37.9	45,468	-0.08%
2021/09/24	121.1	30.83	28.7	30.84	30.40	92.4	49,160	0.19%	大買/
2021/09/23	91.6	30.99	76	30.93	31.05	15.6	50,227	0.03%
2021/09/22	94.8	30.51	71.1	30.62	30.45	23.7	50,615	0.05%
2021/09/17	75.5	31.89	20.1	31.98	31.65	55.4	51,348	0.11%
2021/09/16	156.6	32.62	59.2	32.39	32.35	97.3	51,969	0.19%	大買/
2021/09/15	60	32.70	69.4	32.79	33.00	-9.4	52,709	-0.02%
2021/09/14	124.9	32.82	87	32.43	32.45	37.9	53,260	0.07%	大買/
2021/09/13	100.5	33.57	59	33.77	33.35	41.5	53,856	0.08%
2021/09/10	60.8	33.59	88	33.43	33.60	-27.2	54,444	-0.05%
2021/09/09	86.8	33.32	52	33.42	33.35	34.8	54,851	0.06%
2021/09/08	44.1	34.60	123.6	34.34	34.15	-79.5	54,949	-0.14%	大賣/
2021/09/07	35.5	34.31	58.2	34.46	34.20	-22.8	55,213	-0.04%
2021/09/06	107	34.65	75.1	34.59	34.00	31.9	55,517	0.06%	大買/
2021/09/03	78	35.83	87.5	35.82	35.80	-9.5	55,875	-0.02%
2021/09/02	237.9	35.49	97.1	35.31	35.25	140.8	56,773	0.25%	大買/鉅額交易
2021/09/01	85.3	36.42	88.8	36.34	35.90	-3.5	57,014	-0.01%
2021/08/31	194.7	36.40	90.2	36.47	36.05	104.5	57,241	0.18%	大買/鉅額交易
2021/08/30	128.2	37.06	147.4	36.94	37.65	-19.3	58,326	-0.03%	大買/大賣/
2021/08/27	98	35.62	237.5	35.67	35.80	-139.5	59,544	-0.23%	大賣/鉅額交易
2021/08/26	182.4	35.07	131	35.15	35.05	51.4	60,998	0.08%	大買/大賣/
2021/08/25	82.4	34.54	102.2	34.72	34.95	-19.8	62,475	-0.03%	大賣/
2021/08/24	149.2	34.17	98.5	34.45	34.70	50.8	63,137	0.08%	大買/
2021/08/23	99.3	34.09	186.4	34.20	34.55	-87.1	64,805	-0.13%	大賣/
2021/08/20	74.5	32.09	114.2	32.14	32.35	-39.7	65,756	-0.06%	大賣/
2021/08/19	168.1	32.22	122	32.23	31.55	46.1	66,043	0.07%	大買/大賣/
2021/08/18	163.3	32.36	237.2	32.82	34.40	-74	65,847	-0.11%	大買/大賣/
2021/08/17	143	33.29	156.2	33.28	32.45	-13.2	66,268	-0.02%	大買/大賣/
2021/08/16	45.5	34.74	114	34.86	34.95	-68.5	66,948	-0.10%	大賣/
2021/08/13	152.8	35.48	107	35.84	34.45	45.8	67,784	0.07%	大買/大賣/
2021/08/12	44.3	37.10	45.2	37.14	37.25	-0.9	68,500	0.00%
2021/08/11	188.5	37.34	145.9	36.67	37.20	42.6	70,010	0.06%	大買/大賣/
2021/08/10	161.5	38.29	76	38.49	37.70	85.5	70,882	0.12%	大買/
2021/08/09	56	39.24	102.5	39.31	39.15	-46.5	71,589	-0.06%	大賣/
2021/08/06	98.1	38.74	87.1	38.76	38.55	11	72,737	0.02%
2021/08/05	98.7	38.38	44.7	38.26	38.15	54	74,155	0.07%
2021/08/04	181.8	39.24	182.2	39.06	39.30	-0.5	75,459	0.00%	大買/大賣/
2021/08/03	61.8	38.78	35	38.84	39.15	26.8	79,185	0.03%
2021/08/02	81	38.53	138.3	38.50	39.30	-57.3	80,611	-0.07%	大賣/
2021/07/30	258	38.64	190	38.92	38.10	68	82,086	0.08%	大買/大賣/
2021/07/29	222.1	38.74	201.4	38.60	39.50	20.6	83,693	0.02%	大買/大賣/
2021/07/28	252.4	37.62	222.8	37.39	37.20	29.5	84,373	0.04%	大買/大賣/
2021/07/27	208.4	39.16	230.3	39.24	38.30	-22	84,998	-0.03%	大買/大賣/
2021/07/26	172	40.66	169.1	40.59	40.50	2.9	85,907	0.00%	大買/大賣/
2021/07/23	102.4	41.89	176.9	41.95	42.15	-74.5	87,229	-0.09%	大買/大賣/
2021/07/22	398.7	42.62	360.5	42.15	41.20	38.1	87,746	0.04%	大買/大賣/
2021/07/21	288.6	44.56	316.8	44.47	44.00	-28.3	87,965	-0.03%	大買/大賣/
2021/07/20	380.1	43.93	195.7	43.75	43.35	184.4	87,506	0.21%	大買/大賣/鉅額交易
2021/07/19	542.6	46.63	414.3	46.46	45.80	128.3	87,340	0.15%	大買/大賣/鉅額交易
2021/07/16	384.5	45.44	507.3	45.55	46.00	-122.9	88,075	-0.14%	大買/大賣/鉅額交易
2021/07/15	365.7	42.87	378.9	42.88	43.20	-13.3	87,269	-0.02%	大買/大賣/
2021/07/14	683.3	43.04	741.6	43.21	43.40	-58.3	86,777	-0.07%	大買/大賣/
2021/07/13	447.4	41.39	429.9	41.35	40.90	17.5	85,764	0.02%	大買/大賣/
2021/07/12	277.5	40.82	318.1	40.99	40.45	-40.6	85,557	-0.05%	大買/大賣/
2021/07/09	611.3	40.29	366.5	40.15	39.20	244.8	84,845	0.29%	大買/大賣/鉅額交易
2021/07/08	732.9	42.28	740.5	42.53	43.10	-7.6	83,403	-0.01%	大買/大賣/
2021/07/07	968.2	40.26	954	40.22	40.30	14.2	81,113	0.02%	大買/大賣/
2021/07/06	377.7	38.85	821.4	39.19	40.25	-443.7	78,677	-0.56%	大買/大賣/鉅額交易
2021/07/05	265	36.84	241.5	36.90	36.60	23.5	76,522	0.03%	大買/大賣/
2021/07/02	558.5	37.94	620.4	38.06	37.35	-61.9	75,877	-0.08%	大買/大賣/
2021/07/01	1,288.4	39.08	1,483.4	39.03	37.70	-194.9	74,873	-0.26%	大買/大賣/鉅額交易
2021/06/30	415.5	35.83	656.9	36.69	37.40	-241.4	72,054	-0.33%	大買/大賣/鉅額交易
2021/06/29	157.1	34.35	256.9	34.37	34.00	-99.8	70,931	-0.14%	大買/大賣/
2021/06/28	425.3	34.35	263.8	34.56	35.20	161.5	70,449	0.23%	大買/大賣/鉅額交易
2021/06/25	148.6	33.99	340.1	34.15	34.55	-191.5	69,656	-0.27%	大買/大賣/鉅額交易
2021/06/24	211.4	33.52	166.3	33.66	33.10	45.1	68,905	0.07%	大買/大賣/
2021/06/23	246.7	32.34	162.5	32.63	33.05	84.2	67,978	0.12%	大買/大賣/
2021/06/22	268	32.41	259.7	32.47	32.20	8.3	67,294	0.01%	大買/大賣/
2021/06/21	137	30.92	199.4	31.05	30.80	-62.4	66,446	-0.09%	大買/大賣/
2021/06/18	133.3	32.90	115.6	32.82	32.50	17.8	65,645	0.03%	大買/大賣/
2021/06/17	170.3	33.15	198.9	33.06	33.35	-28.6	65,077	-0.04%	大買/大賣/
2021/06/16	279.8	33.75	109.6	33.71	33.15	170.2	64,723	0.26%	大買/大賣/鉅額交易
2021/06/15	103.6	33.70	141.3	33.90	34.20	-37.7	64,394	-0.06%	大買/大賣/
2021/06/11	180.6	33.96	175.4	34.18	33.50	5.2	64,026	0.01%	大買/大賣/
2021/06/10	440.6	33.58	279.6	33.53	34.25	161	63,629	0.25%	大買/大賣/鉅額交易
2021/06/09	200	34.44	183.1	34.41	34.45	16.9	62,836	0.03%	大買/大賣/
2021/06/08	174.5	35.60	196.1	35.52	35.30	-21.6	62,526	-0.03%	大買/大賣/
2021/06/07	671.5	36.22	511.1	35.79	35.50	160.4	62,135	0.26%	大買/大賣/鉅額交易
2021/06/04	794.1	36.86	773.9	36.90	36.75	20.2	60,710	0.03%	大買/大賣/
2021/06/03	619.5	36.75	472.2	36.90	36.40	147.4	59,195	0.25%	大買/大賣/鉅額交易
2021/06/02	444.3	35.06	532.4	35.13	35.30	-88.1	57,617	-0.15%	大買/大賣/
2021/06/01	279.1	33.57	264.5	33.68	33.75	14.6	56,057	0.03%	大買/大賣/
2021/05/31	675.1	33.98	393.8	33.84	32.90	281.3	55,610	0.51%	大買/大賣/鉅額交易
2021/05/28	212.3	31.67	382.2	31.81	32.45	-169.9	54,011	-0.31%	大買/大賣/鉅額交易
2021/05/27	122.7	29.83	66.7	30.22	29.50	56	53,045	0.11%	大買/
2021/05/26	101.6	30.06	94.2	30.25	30.40	7.4	52,601	0.01%	大買/
2021/05/25	227.4	30.23	245	30.38	30.45	-17.6	52,218	-0.03%	大買/大賣/
2021/05/24	380.5	30.30	311.1	30.20	29.55	69.4	51,465	0.13%	大買/大賣/
2021/05/21	194.7	29.04	290.2	29.05	29.65	-95.6	50,876	-0.19%	大買/大賣/
2021/05/20	262.3	28.02	156.1	28.15	27.80	106.2	49,833	0.21%	大買/大賣/鉅額交易
2021/05/19	518	29.78	428.3	29.72	29.50	89.7	48,816	0.18%	大買/大賣/
2021/05/18	404.9	27.83	360.4	27.91	28.40	44.5	47,309	0.09%	大買/大賣/
2021/05/17	140.6	26.37	172.4	26.46	25.85	-31.8	46,170	-0.07%	大買/大賣/
2021/05/14	286.7	30.76	243.5	29.98	28.70	43.2	45,017	0.10%	大買/大賣/
2021/05/13	291.3	32.49	424	32.29	31.85	-132.7	43,600	-0.30%	大買/大賣/鉅額交易
2021/05/12	539.8	38.10	422.1	37.93	35.35	117.7	41,823	0.28%	大買/大賣/鉅額交易
2021/05/11	945.6	38.74	846.8	39.10	39.25	98.8	40,308	0.25%	大買/大賣/
2021/05/10	265.1	35.94	432.8	36.33	36.95	-167.8	36,557	-0.46%	大買/大賣/鉅額交易
2021/05/07	769	33.41	580.2	33.01	33.60	188.8	34,999	0.54%	大買/大賣/鉅額交易
2021/05/06	413.7	33.77	510.9	34.09	34.75	-97.2	33,381	-0.29%	大買/大賣/
2021/05/05	357.3	32.08	443.3	31.83	31.60	-86	31,406	-0.27%	大買/大賣/
2021/05/04	446.8	32.48	347.3	31.68	31.05	99.5	30,336	0.33%	大買/大賣/
2021/05/03	342.3	35.24	430	35.17	34.45	-87.8	29,190	-0.30%	大買/大賣/
2021/04/29	521.4	33.93	329.7	33.75	33.85	191.7	27,591	0.69%	大買/大賣/鉅額交易
2021/04/28	186	31.76	314.2	32.42	32.85	-128.2	25,761	-0.50%	大買/大賣/鉅額交易
2021/04/27	247.1	29.75	276.1	29.88	29.90	-29	24,932	-0.12%	大買/大賣/
2021/04/26	206.9	28.86	219.5	28.71	28.80	-12.6	23,814	-0.05%	大買/大賣/
2021/04/23	392.3	27.80	436.8	27.81	28.00	-44.6	23,299	-0.19%	大買/大賣/
2021/04/22	774.3	29.43	502.4	28.99	28.10	271.8	22,716	1.20%	大買/大賣/鉅額交易
2021/04/21	106.3	27.18	261	27.05	28.35	-154.7	20,821	-0.74%	大買/大賣/鉅額交易
2021/04/20	188.1	25.48	66.2	25.39	25.80	121.9	20,179	0.60%	大買/鉅額交易
2021/04/19	546.2	25.92	295.3	25.97	26.30	250.9	19,834	1.26%	大買/大賣/鉅額交易
2021/04/16	304.2	24.38	478.3	24.37	24.85	-174.1	18,680	-0.93%	大買/大賣/鉅額交易
2021/04/15	131.5	23.11	91	23.05	23.15	40.5	17,919	0.23%	大買/
2021/04/14	132	22.73	273.2	22.63	23.10	-141.2	17,842	-0.79%	大買/大賣/鉅額交易
2021/04/13	249.3	23.01	284.5	22.91	22.35	-35.2	17,969	-0.20%	大買/大賣/
2021/04/12	129.1	22.31	186	22.36	22.30	-57	18,304	-0.31%	大買/大賣/
2021/04/09	66	21.63	28	21.65	21.60	38	19,133	0.20%
2021/04/08	103.3	21.77	92.4	21.86	21.90	10.9	19,641	0.06%	大買/
2021/04/07	479.7	22.35	187.6	22.11	21.80	292.1	19,431	1.50%	大買/大賣/鉅額交易
2021/04/06	219.6	21.45	231.8	21.86	22.40	-12.3	18,723	-0.07%	大買/大賣/
2021/04/01	30.2	20.22	47	20.35	20.40	-16.8	17,819	-0.09%
2021/03/31	20	19.97	13	20.05	19.90	7	17,789	0.04%
2021/03/30	53.2	19.83	41	19.84	19.80	12.2	17,743	0.07%
2021/03/29	30	19.78	24	19.72	19.65	6	17,588	0.03%
2021/03/26	27.1	19.32	25.1	19.27	19.35	2	17,770	0.01%
2021/03/25	4	19.23	4.2	19.28	19.15	-0.2	18,091	0.00%
2021/03/24	30	19.10	8	19.08	19.05	22	18,403	0.12%
2021/03/23	33	19.25	19	19.20	19.15	14	19,070	0.07%
2021/03/22	15	19.42	58	19.39	19.50	-43	19,916	-0.22%
2021/03/19	38	19.20	21	19.32	19.15	17	20,370	0.08%
2021/03/18	12	19.45	18	19.37	19.60	-6	20,565	-0.03%
2021/03/17	59	19.31	34.1	19.26	19.20	24.9	20,635	0.12%
2021/03/16	68	19.51	60.2	19.51	19.30	7.9	20,825	0.04%
2021/03/15	102.4	20.01	62	19.97	19.85	40.4	20,802	0.19%	大買/
2021/03/12	10	20.27	91	20.27	20.45	-81	20,736	-0.39%
2021/03/11	45	19.85	47	20.00	19.85	-2	21,177	-0.01%
2021/03/10	179.1	19.84	113	19.87	19.80	66.1	21,575	0.31%	大買/大賣/
2021/03/09	53	20.03	84	20.14	20.20	-31	21,528	-0.14%
2021/03/08	45.1	19.91	54	19.88	19.80	-8.9	21,526	-0.04%
2021/03/05	64.4	19.94	56	19.68	19.55	8.4	21,721	0.04%
2021/03/04	162.9	20.30	89.6	20.35	20.00	73.3	22,034	0.33%	大買/
2021/03/03	54.6	20.19	130.1	20.07	20.30	-75.5	22,040	-0.34%	大賣/
2021/03/02	115.5	19.86	70	19.78	19.20	45.5	21,870	0.21%	大買/
2021/02/26	29	19.71	35.5	19.95	20.00	-6.5	21,713	-0.03%
2021/02/25	29	19.86	35	19.91	19.75	-6	21,632	-0.03%
2021/02/24	40.3	19.57	30.4	19.50	19.55	9.9	21,778	0.05%
2021/02/23	82.8	19.57	191.1	19.57	19.45	-108.3	21,815	-0.50%	大賣/鉅額交易
2021/02/22	23.2	18.67	65	18.70	18.75	-41.8	21,543	-0.19%
2021/02/19	29.5	18.35	122.4	18.51	18.35	-92.9	21,611	-0.43%	大賣/
2021/02/18	16.2	18.20	56.6	18.09	18.20	-40.4	21,752	-0.19%
2021/02/17	17.4	17.49	27.4	17.50	17.80	-10	21,638	-0.05%
2021/02/05	13	17.07	6	17.02	16.95	7	21,555	0.03%
2021/02/04	1	16.95	67.1	16.86	16.95	-66.1	21,628	-0.31%
2021/02/03	83	16.83	8	16.90	16.90	75	21,813	0.34%
2021/02/02	5	16.81	11	16.77	16.75	-6	22,135	-0.03%
2021/02/01	64.1	16.29	57	16.22	16.20	7.1	22,245	0.03%
2021/01/29	24	15.99	19	16.05	15.95	5	22,281	0.02%
2021/01/28	14.2	16.26	78	16.25	16.20	-63.8	22,604	-0.28%
2021/01/27	68	16.93	59	17.04	16.75	9	22,495	0.04%
2021/01/26	118	17.39	25	16.99	17.00	93	22,473	0.41%	大買/
2021/01/25	29	17.13	40	17.38	17.80	-11	22,321	-0.05%
2021/01/22	50	17.06	66	17.00	17.30	-16	22,079	-0.07%
2021/01/21	34.1	16.65	91	16.77	16.80	-56.9	21,889	-0.26%
2021/01/20	57	17.00	36.1	17.01	16.70	20.9	21,739	0.10%
2021/01/19	82.4	17.83	45	17.73	17.60	37.4	21,508	0.17%
2021/01/18	54.3	17.20	34	17.31	17.25	20.3	21,354	0.10%
2021/01/15	54.5	17.50	36.7	17.61	17.65	17.8	21,092	0.08%
2021/01/14	11.5	17.90	9	17.91	18.10	2.5	20,839	0.01%
2021/01/13	63	18.27	79.1	18.27	18.55	-16.1	20,723	-0.08%
2021/01/12	42.6	17.64	79.2	17.59	17.45	-36.6	20,302	-0.18%
2021/01/11	41	18.36	69	18.22	18.30	-28	19,988	-0.14%
2021/01/08	77.7	18.17	206	18.25	18.30	-128.3	19,855	-0.65%	大賣/鉅額交易
2021/01/07	135	19.03	67.1	18.97	18.85	67.9	19,546	0.35%	大買/
2021/01/06	250.7	20.26	121.3	20.29	19.45	129.4	19,415	0.67%	大買/大賣/鉅額交易
2021/01/05	284.5	20.95	177.2	20.90	20.60	107.3	18,858	0.57%	大買/大賣/鉅額交易
2021/01/04	469.2	20.67	487	20.79	21.45	-17.8	18,153	-0.10%	大買/大賣/
2020/12/31	96	19.28	172.2	19.26	19.50	-76.2	16,888	-0.45%	大賣/
2020/12/30	22.1	18.58	9	18.59	18.55	13.1	16,215	0.08%
2020/12/29	25	18.72	17	18.55	18.40	8	16,150	0.05%
2020/12/28	97	18.53	48.2	18.49	18.65	48.8	15,974	0.31%
2020/12/25	78.3	18.20	87	18.01	18.10	-8.7	15,916	-0.05%
2020/12/24	15	18.15	17	18.29	18.10	-2	15,701	-0.01%
2020/12/23	48.1	18.27	33	18.32	18.30	15.1	15,699	0.10%
2020/12/22	88.1	18.56	52.7	18.84	18.45	35.4	15,730	0.22%
2020/12/21	107	19.11	107	19.15	19.00	0	15,633	0.00%	大買/大賣/
2020/12/18	60	19.03	82	19.12	18.80	-22	15,354	-0.14%
2020/12/17	200.7	18.95	111.4	18.81	19.20	89.3	15,254	0.59%	大買/大賣/
2020/12/16	57.1	18.88	191.9	18.82	18.85	-134.9	14,647	-0.92%	大賣/鉅額交易
2020/12/15	67.2	17.96	75	18.40	17.65	-7.8	13,861	-0.06%
2020/12/14	74.1	17.80	63.6	17.78	17.90	10.5	13,673	0.08%
2020/12/11	30	17.20	62	17.18	17.10	-32	13,454	-0.24%
2020/12/10	24.3	17.63	29	17.68	17.45	-4.7	13,349	-0.04%
2020/12/09	37	17.52	33.2	17.48	17.70	3.8	13,274	0.03%
2020/12/08	44.8	17.83	38.1	17.86	17.80	6.6	13,711	0.05%
2020/12/07	194.2	18.79	154	18.37	17.90	40.2	14,576	0.28%	大買/大賣/
2020/12/04	20	18.20	154.2	18.14	18.40	-134.2	14,060	-0.95%	大賣/鉅額交易
2020/12/03	57	17.43	33.1	17.52	17.25	23.9	13,758	0.17%
2020/12/02	40.1	17.60	19	17.58	17.45	21.1	14,226	0.15%
2020/12/01	83.2	17.50	87.6	17.68	17.30	-4.4	15,026	-0.03%
2020/11/30	181.7	18.27	44.2	18.35	17.95	137.5	15,421	0.89%	大買/鉅額交易
2020/11/27	135.2	16.94	54	17.06	17.10	81.2	14,937	0.54%	大買/
2020/11/26	30	16.21	25	16.35	16.55	5	14,561	0.03%
2020/11/25	34	16.03	25	16.00	15.95	9	14,366	0.06%
2020/11/24	32.3	15.59	20	15.50	15.40	12.3	14,158	0.09%
2020/11/23	86	15.92	43	15.91	15.80	43	14,101	0.30%
2020/11/20	82.1	15.65	41.1	15.63	15.95	41	13,860	0.30%
2020/11/19	26	15.62	68	15.42	15.30	-42	13,751	-0.31%
2020/11/18	30	15.06	24	15.10	15.25	6	13,508	0.04%
2020/11/17	61	14.93	84	15.04	15.20	-23	13,350	-0.17%
2020/11/16	27.9	14.45	17	14.54	14.35	10.9	13,322	0.08%
2020/11/13	9	13.99	16	13.94	14.00	-7	13,989	-0.05%
2020/11/12	27.1	14.28	13	14.17	14.05	14.1	14,458	0.10%
2020/11/11	34	14.41	36	14.40	14.60	-2	14,343	-0.01%
2020/11/10	56	14.30	111.1	14.29	14.10	-55.1	14,122	-0.39%	大賣/
2020/11/09	13.1	13.94	25	13.89	13.80	-12	13,705	-0.09%
2020/11/06	39.1	13.52	58.1	13.59	13.55	-19.1	13,784	-0.14%
2020/11/05	66.2	13.35	70	13.27	13.15	-3.9	14,373	-0.03%
2020/11/04	1	13.05	0	0.00	12.90	1	13,909	0.01%
2020/11/03	4	12.93	22	12.91	12.95	-18	13,849	-0.13%
2020/11/02	1	12.45	0	0.00	12.50	1	13,768	0.01%
2020/10/30	0.2	12.54	27	12.37	12.55	-26.8	13,791	-0.19%
2020/10/29	23.4	12.30	30	12.40	12.50	-6.6	13,725	-0.05%
2020/10/28	3.1	12.67	0	0.00	12.65	3.1	13,696	0.02%
2020/10/27	16.2	13.04	3	13.07	12.90	13.2	13,635	0.10%
2020/10/26	2	13.00	4	13.03	13.00	-2	13,625	-0.01%
2020/10/23	4	12.85	52	12.90	12.75	-48	13,538	-0.35%
2020/10/22	10	12.79	3	12.80	12.80	7	13,558	0.05%
2020/10/21	11.1	12.73	44	12.81	13.00	-32.9	13,566	-0.24%
2020/10/20	44	12.75	3	12.80	12.80	41	13,480	0.30%
2020/10/19	1.1	12.76	7	12.83	12.75	-5.9	13,445	-0.04%
2020/10/16	51.2	13.05	3	12.88	12.80	48.2	13,626	0.35%
2020/10/15	26.1	13.09	23	12.95	12.95	3.1	13,638	0.02%
2020/10/14	13	13.15	19	13.04	13.15	-6	13,563	-0.04%
2020/10/13	7.3	12.71	63.1	12.70	12.70	-55.8	13,351	-0.42%
2020/10/12	57.2	13.19	48	13.01	13.00	9.2	13,575	0.07%
2020/10/08	2.2	12.51	6	12.59	12.65	-3.8	13,228	-0.03%
2020/10/07	1.1	12.38	21	12.41	12.45	-19.9	13,165	-0.15%
2020/10/06	2.2	12.51	5	12.56	12.40	-2.8	13,133	-0.02%
2020/10/05	0.3	12.40	1	12.30	12.30	-0.7	13,053	-0.01%
2020/09/30	9.2	12.36	5	12.16	12.15	4.2	13,063	0.03%
2020/09/29	56.5	12.08	20	12.08	12.10	36.5	13,097	0.28%
2020/09/28	22.4	11.99	36	12.15	12.30	-13.6	13,057	-0.10%
2020/09/25	71.1	12.06	19	12.21	11.70	52.1	12,950	0.40%
2020/09/24	11.5	12.33	3.2	12.23	11.95	8.3	12,775	0.06%
2020/09/23	18	12.80	16	12.78	12.75	2	12,534	0.02%
2020/09/22	7	13.00	31	12.88	13.00	-24	12,447	-0.19%
2020/09/21	32	13.03	18	12.98	12.95	14	12,159	0.12%
2020/09/18	3	13.33	11	13.26	13.30	-8	12,205	-0.07%
2020/09/17	74.2	13.41	93	13.32	13.40	-18.8	12,090	-0.16%
2020/09/16	34	13.05	15	13.01	12.90	19	12,016	0.16%
2020/09/15	28	13.12	31	13.06	13.10	-3	11,942	-0.03%
2020/09/14	185.1	13.04	140	13.08	13.05	45.1	11,917	0.38%	大買/大賣/
2020/09/11	118.2	13.18	65	13.09	13.00	53.2	11,714	0.45%	大買/
2020/09/10	113	12.97	113.3	13.25	13.55	-0.3	11,146	0.00%	大買/大賣/
2020/09/09	7	12.36	8	12.36	12.35	-1	10,095	-0.01%
2020/09/08	8.1	12.63	65	12.44	12.45	-56.9	10,085	-0.56%
2020/09/07	51	12.86	61	12.91	12.90	-10	9,906	-0.10%
2020/09/04	205	12.74	175	12.82	13.00	30	9,420	0.32%	大買/大賣/
2020/09/03	61	12.18	122	12.17	12.35	-61	8,686	-0.70%	大賣/
2020/09/02	4	11.40	9	11.32	11.25	-5	7,878	-0.06%
2020/09/01	20.1	11.40	7	11.44	11.45	13.1	7,892	0.17%
2020/08/31	27	11.57	17	11.51	11.50	10	7,953	0.13%
2020/08/28	21	11.20	7	11.39	11.40	14	8,074	0.17%
2020/08/27	7	11.31	15	11.28	11.20	-8	8,025	-0.10%
2020/08/26	15	11.11	5	11.10	11.15	10	7,870	0.13%
2020/08/25	32	11.43	8	11.35	11.05	24	7,801	0.31%
2020/08/24	25	11.03	9	10.94	11.00	16	7,610	0.21%
2020/08/21	2	10.98	2	11.03	10.90	0	7,552	0.00%
2020/08/20	34	11.22	144	11.27	10.80	-110	7,453	-1.48%	大賣/鉅額交易
2020/08/19	243	11.80	158	12.02	11.65	85	7,098	1.20%	大買/大賣/
2020/08/18	217	11.49	134	11.50	11.55	83	6,292	1.32%	大買/大賣/
2020/08/17	6	10.63	0	0.00	10.50	6	5,743	0.10%
2020/08/14	1	10.50	1	10.50	10.55	0	5,691	0.00%
2020/08/13	5	10.39	19	10.37	10.30	-14	5,665	-0.25%
2020/08/12	30	10.78	1	10.55	10.45	29	5,612	0.52%
2020/08/11	12	11.06	62	10.93	11.15	-50	5,261	-0.95%
2020/08/10	2	10.13	1	10.20	10.15	1	4,411	0.02%
2020/08/07	1	10.10	0	0.00	10.05	1	4,396	0.02%
2020/08/06	4	10.23	0	0.00	10.10	4	4,390	0.09%
2020/08/05	1	10.10	0	0.00	10.20	1	4,362	0.02%
2020/08/03	3	9.95	0	0.00	9.93	3	4,318	0.07%
2020/07/31	2	10.03	0	0.00	10.10	2	4,321	0.05%
2020/07/30	1	9.86	8	10.05	10.00	-7	4,321	-0.16%
2020/07/29	8	9.88	11	9.93	9.81	-3	4,246	-0.07%
2020/07/28	19	9.82	14.4	9.83	9.75	4.7	4,242	0.11%
2020/07/27	0	0.00	11	10.04	9.90	-11	4,214	-0.26%
2020/07/24	1	10.20	13	10.07	10.15	-12	4,202	-0.29%
2020/07/23	16	10.51	5	10.49	10.40	11	4,152	0.26%
2020/07/22	17	10.57	38	10.67	10.70	-21	4,109	-0.51%
2020/07/21	0	0.00	11	10.35	10.35	-11	3,887	-0.28%
2020/07/20	2	10.00	0	0.00	10.05	2	3,799	0.05%
2020/07/17	27	10.12	10	10.05	10.10	17	3,781	0.45%
2020/07/16	68	10.42	56	10.31	10.40	12	3,745	0.32%
2020/07/14	1	9.92	0	0.00	9.85	1	3,438	0.03%
2020/07/13	1	9.92	0	0.00	9.98	1	3,446	0.03%
2020/07/10	2	9.86	17	9.93	9.81	-15	3,458	-0.43%
2020/07/09	2	10.00	0	0.00	10.00	2	3,431	0.06%
2020/07/08	18	10.19	4	10.18	10.10	14	3,397	0.41%
2020/07/07	0	0.00	11	10.00	10.00	-11	3,224	-0.34%
2020/07/06	2	10.03	18.2	10.03	10.00	-16.2	3,224	-0.50%
2020/07/03	5	9.94	25	9.93	9.92	-20	3,233	-0.62%
2020/07/02	0	0.00	3	9.99	9.93	-3	3,243	-0.09%
2020/07/01	0	0.00	2	9.97	9.91	-2	3,248	-0.06%
2020/06/30	0	0.00	2	9.94	10.00	-2	3,238	-0.06%
2020/06/29	2	10.15	2	10.05	9.94	0	3,234	0.00%
2020/06/24	2	10.03	0	0.00	10.05	2	3,051	0.07%
2020/06/23	35	10.28	22	10.14	10.10	13	3,035	0.43%
2020/06/19	11	10.14	0	0.00	9.94	11	2,746	0.40%
2020/06/18	4	10.05	5	10.10	10.00	-1	2,672	-0.04%
2020/06/17	24	10.27	50	10.14	10.10	-26	2,645	-0.98%
2020/06/16	2	10.10	0	0.00	10.15	2	2,614	0.08%
2020/06/15	63	10.22	21	10.28	10.20	42	2,635	1.59%
2020/06/12	7	9.84	2	9.86	9.84	5	2,487	0.20%
2020/06/11	52	10.43	48	10.25	10.05	4	2,469	0.16%
2020/06/10	19	10.77	33	10.39	10.85	-14	2,356	-0.59%
2020/06/09	3	9.99	15	10.00	10.10	-12	2,139	-0.56%
2020/06/08	25	10.02	11	10.08	10.00	14	2,160	0.65%
2020/06/05	35	10.21	6	10.16	10.30	29	2,089	1.39%
2020/06/04	34	10.27	2	10.35	10.35	32	1,993	1.61%
2020/06/03	2	9.28	4	9.01	9.42	-2	1,762	-0.11%
2020/06/02	0	0.00	28.1	8.90	8.93	-28.1	1,717	-1.63%
2020/06/01	5	8.94	0	0.00	8.93	5	1,717	0.29%
2020/05/29	3	8.83	1	8.79	8.80	2	1,714	0.12%
2020/05/28	5	8.86	4	9.01	8.80	1	1,712	0.06%
2020/05/27	1	8.92	4	8.86	8.92	-3	1,715	-0.17%
2020/05/25	4	8.70	10	8.66	8.69	-6	1,717	-0.35%
2020/05/22	0	0.00	1	8.62	8.65	-1	1,717	-0.06%
2020/05/21	10	8.82	7	8.91	8.91	3	1,698	0.18%
2020/05/20	3	8.83	0	0.00	8.78	3	1,697	0.18%
2020/05/19	1	8.85	12	8.81	8.91	-11	1,692	-0.65%
2020/05/18	0	0.00	10	8.58	8.66	-10	1,683	-0.59%
2020/05/15	11	8.70	33	8.58	8.56	-22	1,680	-1.31%
2020/05/14	0	0.00	1	8.74	8.71	-1	1,661	-0.06%
2020/05/13	0	0.00	1	8.77	8.77	-1	1,655	-0.06%
2020/05/12	5	8.85	1	8.77	8.82	4	1,659	0.24%
2020/05/11	5	8.94	3	9.00	8.96	2	1,648	0.12%
2020/05/08	12	9.13	1	9.18	8.92	11	1,648	0.67%
2020/05/07	0	0.00	4	8.96	8.94	-4	1,640	-0.24%
2020/05/06	4	8.68	3	8.71	8.63	1	1,615	0.06%
2020/05/05	0	0.00	4	8.72	8.72	-4	1,608	-0.25%
2020/05/04	15	8.68	5	8.74	8.61	10	1,619	0.62%
2020/04/30	0	0.00	18	8.95	8.96	-18	1,596	-1.13%
2020/04/29	13	8.91	11.1	8.89	8.86	1.9	1,589	0.12%
2020/04/28	2	8.65	16	8.70	8.67	-14	1,569	-0.89%
2020/04/27	30	8.57	0	0.00	8.57	30	1,619	1.85%
2020/04/22	0	0.00	36	8.20	8.25	-36	1,599	-2.25%
2020/04/21	5	8.44	5	8.26	8.27	0	1,600	0.00%
2020/04/20	0	0.00	3	8.61	8.61	-3	1,568	-0.19%
2020/04/17	10	8.66	12	8.67	8.59	-2	1,569	-0.13%
2020/04/16	3	8.55	16	8.56	8.54	-13	1,538	-0.84%
2020/04/15	26	8.80	5	8.78	8.79	21	1,527	1.38%
2020/04/14	5	8.47	5	8.45	8.55	0	1,509	0.00%
2020/04/13	0	0.00	4	8.51	8.41	-4	1,507	-0.27%
2020/04/10	6	8.41	11	8.42	8.47	-5	1,509	-0.33%
2020/04/09	32	8.47	2	8.40	8.33	30	1,507	1.99%
2020/04/08	14	8.20	31	7.94	8.26	-17	1,493	-1.14%
2020/04/06	3	7.26	0	0.00	7.29	3	1,450	0.21%
2020/04/01	23	7.33	42	7.31	7.34	-19	1,443	-1.32%
2020/03/31	22	7.36	0	0.00	7.39	22	1,458	1.51%
2020/03/30	2	7.33	0	0.00	7.35	2	1,461	0.14%
2020/03/27	5	7.45	10	7.42	7.42	-5	1,467	-0.34%
2020/03/26	0	0.00	11	7.35	7.36	-11	1,455	-0.76%
2020/03/25	19	7.26	0	0.00	7.32	19	1,496	1.27%
2020/03/24	6	7.05	0	0.00	7.00	6	1,519	0.39%
2020/03/23	5	6.77	4	6.90	6.87	1	1,533	0.07%
2020/03/20	16.1	7.00	0	0.00	7.00	16.1	1,538	1.05%
2020/03/19	0	0.00	40	6.66	6.53	-40	1,515	-2.64%
2020/03/18	1	7.12	0	0.00	7.06	1	1,450	0.07%
2020/03/17	15	7.51	22	7.53	7.41	-7	1,396	-0.50%
2020/03/16	1	8.01	0	0.00	8.00	1	1,350	0.07%
2020/03/13	6	8.09	9	8.22	8.37	-3	1,324	-0.23%
2020/03/12	2	9.32	25	8.94	8.95	-23	1,243	-1.85%
2020/03/11	1	9.64	2	9.68	9.50	-1	1,190	-0.08%
2020/03/10	2	9.61	3	9.60	9.71	-1	1,190	-0.08%
2020/03/09	4	9.77	0	0.00	9.76	4	1,156	0.35%
2020/03/05	1	10.15	0	0.00	10.10	1	1,119	0.09%
2020/03/04	1	10.05	0	0.00	10.05	1	1,126	0.09%
2020/03/02	1	10.00	0	0.00	10.05	1	1,122	0.09%
2020/02/27	2	10.10	0	0.00	10.15	2	1,105	0.18%
2020/02/25	3	10.20	0	0.00	10.20	3	1,078	0.28%
2020/02/24	2	10.25	0	0.00	10.30	2	1,078	0.19%
2020/02/21	2	10.40	0	0.00	10.45	2	1,088	0.18%
2020/02/20	2	10.35	0	0.00	10.35	2	1,134	0.18%
2020/02/19	2	10.25	1	10.35	10.30	1	1,172	0.09%
2020/02/17	2	10.20	0	0.00	10.15	2	1,182	0.17%
2020/02/06	5	10.30	0	0.00	10.30	5	1,228	0.41%
2020/02/05	3	10.15	0	0.00	10.10	3	1,238	0.24%
2020/02/04	4	10.06	0	0.00	10.15	4	1,228	0.33%
2020/02/03	0	0.00	3	10.05	10.05	-3	1,228	-0.24%
2020/01/30	28.1	10.68	5	10.35	10.35	23.1	1,211	1.90%
2020/01/20	1	11.35	1	11.30	11.30	0	1,169	0.00%
2020/01/17	4	11.33	0	0.00	11.35	4	1,175	0.34%
2020/01/15	11	11.39	0	0.00	11.30	11	1,195	0.92%
2020/01/14	1	11.35	0	0.00	11.35	1	1,219	0.08%
2020/01/09	1	11.25	0	0.00	11.25	1	1,335	0.07%
2020/01/08	1	11.25	0	0.00	11.20	1	1,350	0.07%
2020/01/06	4	11.30	0	0.00	11.35	4	1,354	0.30%
2020/01/02	2	11.33	0	0.00	11.40	2	1,334	0.15%
2019/12/31	3	11.35	0	0.00	11.40	3	1,313	0.23%
2019/12/30	4	11.40	0	0.00	11.40	4	1,305	0.31%
2019/12/27	1	11.40	2	11.45	11.50	-1	1,296	-0.08%
2019/12/26	1.1	11.40	0	0.00	11.45	1.1	1,290	0.09%
2019/12/25	1	11.45	0	0.00	11.50	1	1,274	0.08%
2019/12/24	11	11.54	0	0.00	11.45	11	1,300	0.85%
2019/12/20	4	11.44	0	0.00	11.40	4	1,295	0.31%
2019/12/18	3	11.72	1	11.75	11.80	2	1,206	0.17%
2019/12/17	0	0.00	1	11.65	11.65	-1	1,190	-0.08%
2019/12/16	1	11.55	3	11.60	11.60	-2	1,178	-0.17%
2019/12/13	2	11.45	6	11.50	11.50	-4	1,185	-0.34%
2019/12/09	1	11.40	0	0.00	11.45	1	1,191	0.08%
2019/12/06	0	0.00	1	11.35	11.35	-1	1,189	-0.08%
2019/11/20	0	0.00	2	11.45	11.45	-2	1,218	-0.16%
2019/11/15	1	11.55	0	0.00	11.55	1	1,123	0.09%
2019/11/12	4	11.55	0	0.00	11.65	4	1,167	0.34%
2019/11/11	0	0.00	8	11.75	11.65	-8	1,143	-0.70%
2019/11/08	1	11.75	0	0.00	11.80	1	1,130	0.09%
2019/11/06	1	11.75	4	11.76	11.75	-3	1,114	-0.27%
2019/10/28	1	11.65	0	0.00	11.60	1	1,118	0.09%
2019/10/25	1	11.70	0	0.00	11.75	1	1,113	0.09%
2019/10/24	1	11.70	0	0.00	11.80	1	1,105	0.09%
2019/10/23	1	11.85	0	0.00	11.75	1	1,096	0.09%
2019/10/22	0.5	12.00	0	0.00	11.95	0.5	1,108	0.05%
2019/10/18	2	11.55	0	0.00	11.65	2	1,069	0.19%
2019/10/17	1	11.60	3	11.60	11.65	-2	1,004	-0.20%
2019/10/16	0	0.00	1	11.60	11.65	-1	1,001	-0.10%
2019/10/15	2	11.50	0	0.00	11.60	2	1,004	0.20%
2019/10/14	2	11.60	0	0.00	11.55	2	1,043	0.19%
2019/10/04	1	11.60	0	0.00	11.55	1	1,112	0.09%
2019/10/02	0	0.00	2	11.65	11.65	-2	1,170	-0.17%
2019/09/27	11	11.63	6	11.65	11.65	5	1,188	0.42%
2019/09/25	0	0.00	2	11.95	12.00	-2	1,171	-0.17%
2019/09/23	8	12.06	1	12.05	12.05	7	1,167	0.60%
2019/09/20	1	12.05	0	0.00	12.10	1	1,171	0.09%
2019/09/19	2	11.95	0	0.00	12.00	2	1,166	0.17%
2019/09/11	3	11.80	0	0.00	11.80	3	1,199	0.25%
2019/09/10	1	11.85	0	0.00	11.90	1	1,198	0.08%
2019/09/02	1	11.60	0	0.00	11.70	1	1,179	0.08%
2019/08/22	1	11.70	0	0.00	11.70	1	1,197	0.08%
2019/08/19	3	11.60	0	0.00	11.60	3	1,219	0.25%
2019/08/14	1	11.90	0	0.00	11.85	1	1,220	0.08%
2019/08/06	0	0.00	19	11.65	11.85	-19	1,273	-1.49%
2019/08/05	6	11.89	0	0.00	11.90	6	1,312	0.46%
2019/08/02	3	12.00	20	11.95	12.00	-17	1,315	-1.29%
2019/08/01	1	12.00	0	0.00	12.05	1	1,325	0.08%
2019/07/30	1	12.20	0	0.00	12.20	1	1,343	0.07%
2019/07/25	1	12.20	1	12.30	12.30	0	1,370	0.00%
2019/07/24	3	12.23	0	0.00	12.15	3	1,371	0.22%
2019/07/23	0	0.00	14	12.30	12.30	-14	1,362	-1.03%
2019/07/22	0	0.00	1	12.40	12.40	-1	1,352	-0.07%
2019/07/18	1	12.45	0	0.00	12.40	1	1,363	0.07%
2019/07/16	1	12.45	4	12.60	12.50	-3	1,374	-0.22%
2019/07/12	0	0.00	3	12.35	12.35	-3	1,434	-0.21%
2019/07/11	2	12.50	13	12.55	12.45	-11	1,578	-0.70%
2019/07/10	21	12.40	12	12.32	12.45	9	1,668	0.54%
2019/07/09	0	0.00	1	12.25	12.35	-1	1,832	-0.05%
2019/07/08	0	0.00	1	12.05	12.10	-1	2,007	-0.05%
2019/07/05	0	0.00	2	12.25	12.25	-2	1,988	-0.10%
2019/07/04	0	0.00	1	12.30	12.30	-1	1,979	-0.05%
2019/07/03	1	12.30	4	12.25	12.30	-3	1,980	-0.15%
2019/07/02	3	12.23	0	0.00	12.30	3	1,978	0.15%
2019/07/01	1	12.20	0	0.00	12.25	1	1,972	0.05%
2019/06/27	1	12.05	0	0.00	12.15	1	1,986	0.05%
2019/06/25	1	12.05	0	0.00	12.00	1	1,984	0.05%
2019/06/24	1	12.00	0	0.00	12.15	1	1,990	0.05%
2019/06/21	5	12.13	0	0.00	11.95	5	1,977	0.25%
2019/06/20	1	12.20	0	0.00	12.25	1	1,944	0.05%
2019/06/19	0	0.00	1	12.20	12.20	-1	1,945	-0.05%
2019/06/14	3	11.95	0	0.00	11.95	3	1,979	0.15%
2019/06/05	1	12.15	0	0.00	12.15	1	2,029	0.05%
2019/06/04	0	0.00	2	12.10	12.15	-2	2,033	-0.10%
2019/06/03	6	12.15	0	0.00	12.20	6	2,030	0.30%
2019/05/28	2	12.30	4	12.35	12.25	-2	2,039	-0.10%
2019/05/27	5	12.20	0	0.00	12.20	5	2,036	0.25%
2019/05/24	7	12.10	0	0.00	12.05	7	2,068	0.34%
2019/05/23	0	0.00	6	12.10	12.05	-6	2,086	-0.29%
2019/05/21	6	12.25	1	12.30	12.20	5	2,195	0.23%
2019/05/20	0	0.00	10	12.00	11.90	-10	2,145	-0.47%
2019/05/17	2	11.85	0	0.00	11.80	2	2,145	0.09%
2019/05/15	4	12.05	0	0.00	12.10	4	2,131	0.19%
2019/05/14	3	11.63	1	11.70	11.70	2	2,123	0.09%
2019/05/13	15	11.75	3	11.85	11.70	12	2,103	0.57%
2019/05/10	2	12.05	0	0.00	12.05	2	2,051	0.10%
2019/05/09	18	12.09	1	12.10	12.05	17	2,035	0.83%
2019/05/06	4	12.20	0	0.00	12.20	4	1,985	0.20%
2019/05/03	3	12.30	0	0.00	12.30	3	1,962	0.15%
2019/04/30	0	0.00	5	12.25	12.35	-5	1,945	-0.26%
2019/04/29	0	0.00	1	12.20	12.30	-1	1,948	-0.05%
2019/04/23	0	0.00	9	12.30	12.35	-9	1,905	-0.47%
2019/04/22	3	12.37	2	12.30	12.30	1	1,892	0.05%
2019/04/19	1	12.25	0	0.00	12.20	1	1,867	0.05%
2019/04/18	25	12.05	3	12.05	12.05	22	1,856	1.19%
2019/04/17	24	12.21	0	0.00	12.05	24	1,794	1.34%
2019/04/16	19	12.27	22	12.24	12.25	-3	1,647	-0.18%
2019/04/15	15	12.42	0	0.00	12.20	15	1,533	0.98%
2019/04/12	34	12.92	1	13.10	12.65	33	1,337	2.47%
2019/04/11	2	13.55	0	0.00	13.50	2	1,117	0.18%
2019/04/10	4	13.54	0	0.00	13.65	4	1,136	0.35%
2019/04/09	1	13.50	0	0.00	13.50	1	1,132	0.09%
2019/04/08	3	13.50	0	0.00	13.50	3	1,131	0.27%
2019/04/02	1	13.55	3	13.78	13.70	-2	1,116	-0.18%
2019/04/01	4	13.63	0	0.00	13.60	4	1,106	0.36%
2019/03/27	20	13.50	2	13.55	13.50	18	1,127	1.60%
2019/03/26	10	13.50	0	0.00	13.50	10	1,124	0.89%
2019/03/25	1	13.55	0	0.00	13.50	1	1,127	0.09%
2019/03/22	10	13.60	0	0.00	13.55	10	1,131	0.88%
2019/03/20	14	13.69	0	0.00	13.60	14	1,103	1.27%
2019/03/19	1	13.70	0	0.00	13.70	1	1,078	0.09%
2019/03/18	1	13.85	15	13.85	13.90	-14	1,063	-1.32%
2019/03/15	2	13.85	0	0.00	14.00	2	1,055	0.19%
2019/03/14	15	13.98	5	13.87	13.95	10	1,042	0.96%
2019/03/11	0	0.00	30	13.52	13.50	-30	1,033	-2.90%
2019/03/08	1	13.60	4	13.65	13.65	-3	1,055	-0.28%
2019/03/07	1	13.45	0	0.00	13.45	1	1,051	0.10%
2019/02/27	1	13.70	4	13.61	13.65	-3	1,059	-0.28%
2019/02/26	3	13.83	5	13.85	13.70	-2	1,042	-0.19%
2019/02/25	6	13.56	12	13.70	13.90	-6	1,024	-0.59%
2019/02/22	2	13.45	4	13.54	13.50	-2	978	-0.20%
2019/02/21	1	13.50	4	13.54	13.55	-3	957	-0.31%
2019/02/20	1	13.10	0	0.00	13.15	1	869	0.12%
2019/02/14	0	0.00	3	13.20	13.15	-3	845	-0.35%
2019/02/12	3	13.10	0	0.00	13.10	3	859	0.35%
2019/02/11	1	13.05	0	0.00	13.10	1	882	0.11%
2019/01/29	0	0.00	2	13.10	13.15	-2	886	-0.23%
2019/01/25	3	13.00	0	0.00	13.05	3	899	0.33%
2019/01/21	2	13.05	0	0.00	13.00	2	924	0.22%
2019/01/18	2	13.15	0	0.00	13.15	2	930	0.21%
2019/01/17	0	0.00	1	13.10	13.10	-1	945	-0.11%
2019/01/16	1	13.05	0	0.00	13.05	1	961	0.10%
2019/01/10	2	13.30	4	13.33	13.30	-2	1,044	-0.19%
2019/01/09	0	0.00	3	13.20	13.20	-3	1,033	-0.29%
2019/01/07	3	12.95	0	0.00	13.00	3	1,083	0.28%
2019/01/04	1	12.90	1	12.80	12.80	0	1,118	0.00%
2019/01/03	1	12.90	0	0.00	13.00	1	1,185	0.08%
2018/12/27	3	12.90	0	0.00	12.85	3	1,187	0.25%
2018/12/25	1	12.90	0	0.00	12.90	1	1,177	0.08%
2018/12/22	9	12.92	0	0.00	12.85	9	1,190	0.76%
2018/12/21	3	12.90	0	0.00	12.90	3	1,196	0.25%
2018/12/20	6	13.20	0	0.00	13.15	6	1,178	0.51%
2018/12/18	10	13.50	0	0.00	13.35	10	1,170	0.85%
2018/12/14	0	0.00	3	13.75	13.80	-3	1,173	-0.26%
2018/12/12	5	13.55	0	0.00	13.65	5	1,194	0.42%
2018/12/11	1	13.55	0	0.00	13.55	1	1,203	0.08%
2018/12/10	1	13.55	0	0.00	13.55	1	1,216	0.08%
2018/12/07	0	0.00	1	13.85	13.85	-1	1,229	-0.08%
2018/12/06	5	13.52	0	0.00	13.50	5	1,229	0.41%
2018/12/04	0	0.00	6	14.20	14.20	-6	1,246	-0.48%
2018/11/30	0	0.00	3	13.90	13.85	-3	1,242	-0.24%
2018/11/29	0	0.00	3	13.90	13.80	-3	1,241	-0.24%
2018/11/26	2	13.70	3	13.72	13.80	-1	1,239	-0.08%
2018/11/23	1	13.40	2	13.40	13.40	-1	1,237	-0.08%
2018/11/21	3	13.40	0	0.00	13.50	3	1,256	0.24%
2018/11/20	0	0.00	16	13.40	13.55	-16	1,255	-1.27%
2018/11/19	0	0.00	29	13.55	13.55	-29	1,265	-2.29%
2018/11/16	0	0.00	1	13.50	13.65	-1	1,266	-0.08%
2018/11/15	1	13.40	0	0.00	13.50	1	1,266	0.08%
2018/11/13	1	13.35	0	0.00	13.55	1	1,269	0.08%
2018/11/09	0	0.00	4	13.90	13.95	-4	1,289	-0.31%
2018/11/08	2	13.80	9	13.77	13.80	-7	1,286	-0.54%
2018/11/07	3	13.30	0.2	13.35	13.35	2.8	1,281	0.22%
2018/11/02	1	13.45	0	0.00	13.55	1	1,297	0.08%
2018/11/01	0	0.00	1	13.35	13.40	-1	1,294	-0.08%
2018/10/31	0	0.00	3	13.30	13.25	-3	1,304	-0.23%
2018/10/30	1	12.95	2	13.20	13.00	-1	1,302	-0.08%
2018/10/29	4	13.00	0	0.00	13.05	4	1,302	0.31%
2018/10/26	5	12.95	0	0.00	13.05	5	1,328	0.38%
2018/10/25	5	13.00	3	13.07	13.00	2	1,337	0.15%
2018/10/24	0	0.00	1	13.50	13.35	-1	1,330	-0.08%
2018/10/23	4	13.18	0	0.00	13.15	4	1,312	0.30%
2018/10/19	3	13.25	6	13.78	13.50	-3	1,296	-0.23%
2018/10/18	3	13.70	0	0.00	13.75	3	1,259	0.24%
2018/10/16	1	13.90	0	0.00	13.65	1	1,253	0.08%
2018/10/15	5	13.89	0	0.00	13.70	5	1,228	0.41%
2018/10/12	4	14.03	0	0.00	14.35	4	1,173	0.34%
2018/10/11	13	14.52	30	14.40	14.40	-17	1,149	-1.48%
2018/10/09	0	0.00	6	16.10	15.95	-6	1,089	-0.55%
2018/10/08	4	15.60	5	15.70	15.75	-1	1,089	-0.09%
2018/10/05	12	15.67	10	15.65	15.60	2	1,091	0.18%
2018/10/04	3	16.05	2	16.05	16.05	1	1,077	0.09%
2018/10/03	3	16.10	0	0.00	16.05	3	1,085	0.28%
2018/10/02	4	16.11	0	0.00	16.10	4	1,090	0.37%
2018/10/01	0	0.00	3	16.50	16.40	-3	1,099	-0.27%
2018/09/27	0	0.00	0.1	16.30	16.40	-0.1	1,124	-0.01%
2018/09/25	2	16.43	1	16.50	16.50	1	1,204	0.08%
2018/09/20	1	16.00	0	0.00	16.05	1	1,239	0.08%
2018/09/19	2	16.25	3	16.30	16.20	-1	1,261	-0.08%
2018/09/18	0	0.00	6	16.03	16.10	-6	1,263	-0.47%
2018/09/17	1	16.05	3	16.10	16.00	-2	1,296	-0.15%
2018/09/13	0	0.00	3	15.90	15.80	-3	1,333	-0.22%
2018/09/12	1	15.30	0	0.00	15.45	1	1,345	0.07%
2018/09/11	3	15.30	0	0.00	15.35	3	1,370	0.22%
2018/09/10	6	15.24	2	15.15	15.30	4	1,379	0.29%
2018/09/07	8	15.84	0	0.00	15.75	8	1,407	0.57%
2018/09/06	3	16.05	0	0.00	16.00	3	1,412	0.21%
2018/09/05	0	0.00	3	16.43	16.15	-3	1,445	-0.21%
2018/09/03	1	16.35	6	16.33	16.35	-5	1,525	-0.33%
2018/08/29	2	16.53	0	0.00	16.40	2	1,628	0.12%
2018/08/24	0	0.00	1	16.05	16.10	-1	1,742	-0.06%
2018/08/22	1	16.10	0	0.00	16.05	1	1,866	0.05%
2018/08/20	2	15.95	14	16.00	16.15	-12	1,950	-0.62%
2018/08/17	1.1	16.04	0	0.00	16.00	1.1	1,970	0.06%
2018/08/16	13	15.98	0	0.00	15.95	13	1,985	0.65%
2018/08/15	0	0.00	5	16.18	16.30	-5	2,025	-0.25%
2018/08/14	2	16.25	2	16.25	16.20	0	2,064	0.00%
2018/08/13	4	16.54	0	0.00	16.45	4	2,074	0.19%
2018/08/10	2	16.88	0	0.00	16.85	2	2,090	0.10%
2018/08/07	2	16.70	2	16.70	16.65	0	2,197	0.00%
2018/08/06	4	16.95	3	16.95	16.80	1	2,267	0.04%
2018/08/03	0	0.00	2	16.95	17.00	-2	2,292	-0.09%
2018/08/02	5	16.97	1	17.00	16.80	4	2,311	0.17%
2018/08/01	0	0.00	11	16.70	16.90	-11	2,294	-0.48%
2018/07/31	2	16.60	0	0.00	16.60	2	2,283	0.09%
2018/07/30	2	16.55	0	0.00	16.55	2	2,291	0.09%
2018/07/27	4	16.54	0	0.00	16.65	4	2,314	0.17%
2018/07/26	3	16.53	0	0.00	16.50	3	2,327	0.13%
2018/07/25	2	16.50	0	0.00	16.55	2	2,353	0.08%
2018/07/24	2	16.25	0.3	16.45	16.50	1.7	2,385	0.07%
2018/07/18	0	0.00	5	16.50	16.50	-5	2,599	-0.19%
2018/07/16	0	0.00	9	16.45	16.45	-9	2,743	-0.33%
2018/07/11	4	16.05	0	0.00	16.05	4	2,948	0.14%
2018/07/06	4	15.83	0	0.00	15.75	4	3,180	0.13%
2018/07/04	23	15.97	0	0.00	15.90	23	3,321	0.69%
2018/07/03	4	16.48	0	0.00	16.30	4	3,299	0.12%
2018/07/02	3	16.68	3	16.65	16.60	0	3,306	0.00%
2018/06/29	2	17.10	2	17.10	17.20	0	3,354	0.00%
2018/06/27	1	16.95	0	0.00	16.75	1	3,556	0.03%
2018/06/26	29	16.83	0	0.00	16.85	29	3,549	0.82%
2018/06/25	2	17.08	0	0.00	17.00	2	3,525	0.06%
2018/06/22	6	17.05	0	0.00	17.00	6	3,526	0.17%
2018/06/21	0	0.00	6.3	17.26	17.20	-6.3	3,510	-0.18%
2018/06/20	5	17.43	0	0.00	17.30	5	3,542	0.14%
2018/06/19	2	17.65	6	17.61	17.55	-4	3,528	-0.11%
2018/06/15	7	17.74	15	17.73	17.65	-8	3,523	-0.23%
2018/06/14	2	17.80	0	0.00	17.80	2	3,495	0.06%
2018/06/13	2	17.75	14	17.83	17.75	-12	3,492	-0.34%
2018/06/12	6	17.82	0	0.00	17.80	6	3,540	0.17%
2018/06/11	3	17.82	11.4	17.88	17.80	-8.4	3,559	-0.24%
2018/06/08	0	0.00	3	17.75	17.75	-3	3,563	-0.08%
2018/06/07	2	17.95	0	0.00	17.75	2	3,561	0.06%
2018/06/06	2	18.00	0	0.00	18.00	2	3,533	0.06%
2018/06/04	5	18.10	0	0.00	18.10	5	3,571	0.14%
2018/06/01	4	18.00	0	0.00	18.00	4	3,571	0.11%
2018/05/31	4	18.11	1	18.25	18.25	3	3,581	0.08%
2018/05/30	0.2	17.60	0	0.00	17.55	0.2	3,535	0.01%
2018/05/29	14	17.91	0	0.00	17.95	14	3,538	0.40%
2018/05/28	10	17.75	6	17.96	17.80	4	3,538	0.11%
2018/05/23	0.2	18.30	0	0.00	18.25	0.2	3,659	0.00%
2018/05/22	2	18.60	11	18.60	18.55	-9	3,645	-0.25%
2018/05/21	5	18.96	0	0.00	18.90	5	3,648	0.14%
2018/05/18	10	19.10	0	0.00	19.05	10	3,653	0.27%
2018/05/17	4	19.05	5	19.15	19.05	-1	3,652	-0.03%
2018/05/16	8	19.36	5	19.45	19.15	3	3,679	0.08%
2018/05/15	0	0.00	6	19.54	19.25	-6	3,718	-0.16%
2018/05/14	0	0.00	3	19.55	19.65	-3	3,849	-0.08%
2018/05/11	0	0.00	5	18.97	18.85	-5	3,808	-0.13%
2018/05/10	10	18.95	0	0.00	18.95	10	3,802	0.26%
2018/05/09	0	0.00	1	19.00	18.95	-1	3,803	-0.03%
2018/05/08	1	19.25	2	19.30	19.30	-1	3,855	-0.03%
2018/05/07	0	0.00	1	19.70	19.35	-1	3,919	-0.03%
2018/05/04	0	0.00	1	19.05	19.05	-1	4,061	-0.02%
2018/05/03	2	19.18	4	19.25	19.15	-2	4,131	-0.05%
2018/05/02	0	0.00	1	19.50	19.65	-1	4,171	-0.02%
2018/04/30	4	19.53	5	19.30	19.90	-1	4,185	-0.02%
2018/04/27	10	19.15	15	19.09	19.20	-5	4,185	-0.12%
2018/04/26	2	19.28	6	18.80	18.70	-4	4,253	-0.09%
2018/04/25	0	0.00	1	19.40	19.35	-1	4,334	-0.02%
2018/04/24	12	19.87	1	19.85	18.95	11	4,450	0.25%
2018/04/23	12	20.02	0	0.00	20.00	12	4,427	0.27%
2018/04/20	3	20.10	7	20.24	20.25	-4	4,436	-0.09%
2018/04/19	2	20.00	10	20.14	19.85	-8	4,435	-0.18%
2018/04/17	0	0.00	3	19.70	19.50	-3	4,417	-0.07%
2018/04/16	6	19.40	5	19.60	19.50	1	4,581	0.02%
2018/04/13	3	19.82	13	19.65	19.50	-10	4,631	-0.22%
2018/04/12	9	19.63	4	19.44	19.70	5	4,837	0.10%
2018/04/11	4	18.95	0	0.00	19.40	4	4,830	0.08%
2018/04/10	0	0.00	10	18.55	18.40	-10	4,814	-0.21%
2018/04/09	12	18.52	3	18.48	18.45	9	5,011	0.18%
2018/04/03	1	18.20	10	18.30	18.30	-9	5,067	-0.18%
2018/04/02	15	18.79	0	0.00	18.40	15	5,266	0.28%
2018/03/31	3	18.35	17	18.37	18.75	-14	5,749	-0.24%
2018/03/30	2	17.65	0	0.00	17.60	2	5,812	0.03%
2018/03/28	5	17.20	90	17.05	17.10	-85	6,141	-1.38%
2018/03/27	2	17.40	0	0.00	17.30	2	6,348	0.03%
2018/03/26	2	16.95	1	16.95	17.00	1	6,469	0.02%
2018/03/23	1	16.95	0	0.00	17.15	1	6,530	0.02%
2018/03/22	1	17.45	0	0.00	17.35	1	6,561	0.02%
2018/03/21	0	0.00	10	17.60	17.50	-10	6,611	-0.15%
2018/03/20	4	17.54	0	0.00	17.50	4	6,671	0.06%
2018/03/19	2	17.55	0	0.00	17.75	2	6,728	0.03%
2018/03/16	14	17.65	0	0.00	17.55	14	6,914	0.20%
2018/03/13	4.1	17.63	0	0.00	17.70	4.1	7,324	0.06%
2018/03/12	5	17.40	8	17.15	17.35	-3	7,721	-0.04%
2018/03/08	1	17.35	2	17.10	17.30	-1	8,177	-0.01%
2018/03/07	0	0.00	9	17.06	16.75	-9	8,448	-0.11%
2018/03/05	6	17.16	8	17.20	17.15	-2	8,526	-0.02%
2018/03/01	2	17.65	0	0.00	18.10	2	8,483	0.02%
2018/02/27	18	18.09	0	0.00	17.95	18	8,501	0.21%
2018/02/26	2	18.28	6	18.10	18.20	-4	8,471	-0.05%
2018/02/22	4	17.55	0	0.00	17.40	4	8,410	0.05%
2018/02/09	2	17.30	1	17.25	17.20	1	8,495	0.01%
2018/02/08	30	17.50	0	0.00	17.45	30	8,576	0.35%
2018/02/07	4	17.50	11	17.62	17.30	-7	8,562	-0.08%
2018/02/06	39	17.31	5	17.85	16.65	34	8,508	0.40%
2018/02/05	0	0.00	1	18.55	18.50	-1	8,459	-0.01%
2018/02/02	1	19.20	0	0.00	19.20	1	8,421	0.01%
2018/01/30	50	19.65	0	0.00	19.35	50	8,336	0.60%
2018/01/29	5	19.33	23	19.38	19.35	-18	8,320	-0.22%
2018/01/26	47	20.15	7	20.41	20.05	40	8,167	0.49%
2018/01/25	4	20.74	0	0.00	20.80	4	8,081	0.05%
2018/01/23	10	20.40	0	0.00	20.40	10	7,973	0.13%
2018/01/22	2	20.80	0	0.00	20.75	2	7,939	0.03%
2018/01/19	1	20.50	2.1	20.49	20.30	-1.1	7,847	-0.01%
2018/01/18	15	20.89	13.3	21.53	20.70	1.7	7,726	0.02%
2018/01/17	0	0.00	10	21.88	21.50	-10	7,559	-0.13%
2018/01/16	0	0.00	7	22.09	21.85	-7	7,472	-0.09%
2018/01/15	5	22.21	0	0.00	21.85	5	7,414	0.07%
2018/01/12	10	22.38	3	22.65	22.35	7	7,320	0.10%
2018/01/11	3	22.47	4	22.60	22.50	-1	7,283	-0.01%
2018/01/10	6	22.55	18	22.95	22.85	-12	7,221	-0.17%
2018/01/09	15	22.33	10	22.35	22.30	5	6,996	0.07%
2018/01/08	30	22.90	17	22.87	22.75	13	6,918	0.19%
2018/01/05	1	22.15	8	22.19	22.15	-7	6,643	-0.11%
2018/01/04	10	21.88	6	21.97	21.85	4	6,555	0.06%
2018/01/03	23	22.76	24	22.12	22.00	-1	6,440	-0.02%
2018/01/02	27	22.30	31	22.35	22.15	-4	6,224	-0.06%