台玻 (1802)-國泰-台南券商分點個股進出

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
17.20
漲跌
▼0.05
漲幅
-0.29%
成交量
1,393張
產業
上市玻璃類股▼0.27%
1177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

台玻 (1802)籌碼相關－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南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
2024/05/17	4	17.20	4	17.18	17.20	0	2,897	0.00%
2024/05/16	0	17.15	0.1	17.20	17.25	0	2,956	0.00%
2024/05/15	0.1	17.20	0	0.00	17.15	0.1	2,957	0.00%
2024/05/14	0.2	17.22	4	17.20	17.10	-3.8	2,955	-0.13%
2024/05/13	2	17.05	2	17.10	17.10	0	2,964	0.00%
2024/05/10	2	17.15	0.3	17.02	17.20	1.7	2,958	0.06%
2024/05/09	0	0.00	0.1	17.05	16.95	-0.1	2,950	0.00%
2024/05/08	4.2	17.00	1	17.00	16.95	3.2	2,954	0.11%
2024/05/07	2	17.20	0	0.00	17.05	2	2,963	0.07%
2024/05/06	0	17.20	0	0.00	17.20	0	2,953	0.00%
2024/05/03	0	17.20	15	17.25	17.10	-15	2,947	-0.51%
2024/05/02	0.1	17.10	0	0.00	17.15	0.1	2,936	0.00%
2024/04/30	16	17.16	0	0.00	17.15	16	2,938	0.54%
2024/04/29	0.5	17.35	1	17.35	17.40	-0.5	2,943	-0.02%
2024/04/24	1	17.05	0	0.00	17.05	1	2,914	0.03%
2024/04/23	0.3	17.00	0	0.00	17.00	0.3	3,013	0.01%
2024/04/22	0	0.00	4	17.06	16.95	-4	3,049	-0.13%
2024/04/19	7.4	16.65	0.3	16.65	16.60	7.1	3,000	0.24%
2024/04/17	11	16.66	1	16.80	16.90	10	2,918	0.34%
2024/04/16	10.3	16.75	1	16.70	16.75	9.3	2,976	0.31%
2024/04/15	1.1	17.21	6	17.34	17.20	-4.9	2,914	-0.17%
2024/04/12	15	17.13	0	0.00	17.20	15	2,905	0.52%
2024/04/11	1	17.40	0	0.00	17.25	1	2,903	0.03%
2024/04/10	1.1	17.65	0	0.00	17.65	1.1	2,903	0.04%
2024/04/09	1.1	17.60	3.1	17.61	17.60	-2	3,003	-0.07%
2024/04/08	1	17.40	0	0.00	17.40	1	3,043	0.03%
2024/04/03	3.2	17.34	75	17.58	17.20	-71.8	3,017	-2.38%
2024/04/02	1	17.20	0	0.00	17.15	1	2,910	0.03%
2024/04/01	10.1	17.40	3	17.30	17.40	7.1	2,921	0.24%
2024/03/29	1	17.15	6	17.20	17.20	-5	2,926	-0.17%
2024/03/28	1.2	17.16	1	17.20	17.15	0.2	2,915	0.01%
2024/03/27	15	17.23	0	0.00	17.30	15	2,907	0.52%
2024/03/26	42.1	17.37	3	17.55	17.20	39.1	2,923	1.34%
2024/03/25	12.5	17.31	0	0.00	17.45	12.5	2,934	0.43%
2024/03/22	3	17.45	9	17.44	17.40	-6	2,969	-0.20%
2024/03/21	1	17.40	3	17.33	17.50	-2	3,005	-0.07%
2024/03/20	24	17.16	0	0.00	17.25	24	3,274	0.73%
2024/03/19	7.1	17.23	0	0.00	17.20	7.1	3,292	0.22%
2024/03/18	0.2	17.07	9	17.14	17.40	-8.8	3,291	-0.27%
2024/03/15	22.3	17.10	1	17.15	16.95	21.3	3,262	0.65%
2024/03/14	5.1	17.36	0.3	17.50	17.40	4.8	3,177	0.15%
2024/03/13	30.2	17.58	0	0.00	17.55	30.2	3,158	0.95%
2024/03/12	0	0.00	0.2	18.05	17.90	-0.2	3,104	-0.01%
2024/03/11	20	17.80	0.2	17.85	17.85	19.8	3,101	0.64%
2024/03/08	2	17.80	0	0.00	17.80	2	3,125	0.06%
2024/03/07	3	18.07	0	0.00	18.00	3	3,160	0.09%
2024/03/06	0	0.00	2	18.20	18.15	-2	3,134	-0.06%
2024/03/05	4	17.95	0	0.00	17.90	4	3,117	0.13%
2024/03/04	1.1	17.96	3	17.98	18.00	-1.9	3,148	-0.06%
2024/02/29	0	18.20	0	0.00	18.25	0	3,232	0.00%
2024/02/27	1	18.05	0	0.00	18.05	1	3,241	0.03%
2024/02/26	0.7	18.30	0	0.00	18.20	0.7	3,275	0.02%
2024/02/23	2	18.35	0	0.00	18.25	2	3,320	0.06%
2024/02/22	0.2	18.70	0	0.00	18.55	0.2	3,345	0.00%
2024/02/20	0	18.60	0	0.00	18.65	0	3,396	0.00%
2024/02/19	1	18.75	12.2	18.68	18.80	-11.2	3,433	-0.33%
2024/02/16	0	0.00	20.2	18.35	18.40	-20.2	3,496	-0.58%
2024/02/15	2	17.98	22	17.90	18.10	-20	3,485	-0.57%
2024/02/05	5	17.86	3	17.85	17.80	2	3,476	0.06%
2024/02/02	3.1	18.13	0	0.00	18.05	3.1	3,476	0.09%
2024/02/01	0	0.00	30	18.25	18.20	-30	3,508	-0.86%
2024/01/30	0	18.35	0	0.00	18.15	0	3,598	0.00%
2024/01/29	2	18.40	0	0.00	18.45	2	3,753	0.05%
2024/01/25	0.2	18.25	22	18.29	18.15	-21.8	3,851	-0.57%
2024/01/24	50.1	18.21	0	0.00	18.25	50.1	3,860	1.30%
2024/01/23	1	18.05	45	18.04	18.15	-44	3,893	-1.13%
2024/01/22	5	17.85	0	0.00	17.95	5	3,915	0.13%
2024/01/19	0	0.00	24	17.87	17.85	-24	3,993	-0.60%
2024/01/18	8	17.82	114	17.75	17.80	-106	4,026	-2.63%	大賣/鉅額交易
2024/01/17	13.2	17.73	0	0.00	17.65	13.2	4,041	0.33%
2024/01/16	2	18.10	0	0.00	18.05	2	4,011	0.05%
2024/01/15	58	18.30	0	0.00	18.35	58	3,977	1.46%
2024/01/11	35.2	18.30	0	0.00	18.35	35.2	4,115	0.86%
2024/01/10	4	18.50	0	0.00	18.25	4	4,236	0.09%
2024/01/09	102.1	18.85	0	18.90	18.75	102.1	4,189	2.44%	大買/鉅額交易
2024/01/08	4.2	19.03	7	19.14	19.00	-2.9	4,229	-0.07%
2024/01/05	5	18.90	4.1	19.03	18.95	0.9	4,267	0.02%
2024/01/04	5.1	18.82	0	0.00	18.75	5.1	4,373	0.12%
2024/01/03	6.5	19.08	3	19.17	18.90	3.5	4,616	0.08%
2024/01/02	0.2	19.25	2	19.33	19.20	-1.8	4,533	-0.04%
2023/12/29	1.3	19.01	0	0.00	18.95	1.3	4,516	0.03%
2023/12/28	1	18.90	0	0.00	19.10	1	4,836	0.02%
2023/12/27	0	0.00	2	19.00	19.00	-2	5,055	-0.04%
2023/12/26	0.3	18.95	10	18.90	19.00	-9.8	5,231	-0.19%
2023/12/25	13	18.74	3	18.75	18.70	10	5,279	0.19%
2023/12/22	1	18.75	0	0.00	18.70	1	5,404	0.02%
2023/12/21	11	18.80	0	0.00	18.80	11	5,468	0.20%
2023/12/20	0	19.00	12	18.95	19.00	-12	5,529	-0.22%
2023/12/19	13	18.80	0	18.80	18.75	13	5,561	0.23%
2023/12/18	5	19.11	35.7	19.14	19.00	-30.7	5,621	-0.55%
2023/12/15	71.2	19.00	4	19.09	19.05	67.2	5,813	1.16%
2023/12/14	1	18.75	5	18.82	18.75	-4	5,772	-0.07%
2023/12/13	1	18.60	0	0.00	18.60	1	5,804	0.02%
2023/12/12	1	18.60	4	18.76	18.65	-3	6,074	-0.05%
2023/12/11	1	18.65	0	0.00	18.60	1	6,176	0.02%
2023/12/08	3	18.80	0	0.00	18.75	3	6,244	0.05%
2023/12/07	17	18.91	25	18.90	18.70	-8	6,314	-0.13%
2023/12/06	1	19.00	0	0.00	19.00	1	6,646	0.02%
2023/12/05	5	19.10	3	19.05	18.95	2	6,946	0.03%
2023/12/04	11	19.20	3	19.30	19.15	8	7,189	0.11%
2023/11/30	2	19.05	10	19.08	18.95	-8	7,950	-0.10%
2023/11/29	11	18.88	0	0.00	18.90	11	9,346	0.12%
2023/11/28	2.1	19.03	2	19.05	19.10	0.1	10,723	0.00%
2023/11/27	0	0.00	1	18.85	18.75	-1	11,515	-0.01%
2023/11/24	1	19.00	2	18.95	18.95	-1	12,082	-0.01%
2023/11/22	1	19.15	11	19.15	19.15	-10	12,209	-0.08%
2023/11/21	3	19.15	0	0.00	19.10	3	12,363	0.02%
2023/11/17	1	19.35	1	19.35	19.30	0	12,470	0.00%
2023/11/16	7	19.43	11	19.36	19.35	-4	12,515	-0.03%
2023/11/15	25	19.31	20	19.25	19.35	5	12,584	0.04%
2023/11/14	3	18.95	5	18.92	18.90	-2	12,577	-0.02%
2023/11/13	7	18.67	6	18.80	18.85	1	12,908	0.01%
2023/11/10	1	18.80	0	0.00	18.75	1	13,270	0.01%
2023/11/09	3	19.00	5	19.08	19.00	-2	13,552	-0.01%
2023/11/08	0	0.00	2.2	19.10	19.05	-2.2	13,891	-0.02%
2023/11/07	2	18.85	2	19.05	19.00	0	14,240	0.00%
2023/11/06	4.1	19.18	9.2	19.02	19.00	-5	14,887	-0.03%
2023/11/03	0	0.00	8	18.90	18.85	-8	15,219	-0.05%
2023/11/02	0.1	18.60	0	0.00	18.85	0.1	15,733	0.00%
2023/11/01	1	18.25	0	0.00	18.35	1	16,247	0.01%
2023/10/31	0	0.00	7	18.24	18.25	-7	17,159	-0.04%
2023/10/30	6.2	18.49	1	18.55	18.45	5.1	17,831	0.03%
2023/10/27	0.1	18.75	20	18.70	18.65	-19.9	19,139	-0.10%
2023/10/26	0	18.40	5	18.30	18.25	-5	20,525	-0.02%
2023/10/25	22	18.64	0	0.00	18.60	22	21,343	0.10%
2023/10/24	143	18.40	2	18.50	18.60	141	21,835	0.65%	大買/鉅額交易
2023/10/23	0.2	18.25	0	0.00	18.10	0.2	21,796	0.00%
2023/10/20	2	17.80	4	18.08	18.20	-2	21,811	-0.01%
2023/10/19	3	18.03	2	18.05	18.05	1	21,798	0.00%
2023/10/18	4.2	18.17	0	0.00	18.15	4.2	21,796	0.02%
2023/10/17	1.2	18.66	1	18.65	18.65	0.2	21,696	0.00%
2023/10/16	355	18.92	5	18.77	18.65	350	21,695	1.61%	大買/鉅額交易
2023/10/13	8	18.72	21	18.75	18.75	-13	21,721	-0.06%
2023/10/12	5	18.73	11.1	18.80	18.90	-6.1	21,701	-0.03%
2023/10/11	9	18.89	5	19.00	18.85	4	21,606	0.02%
2023/10/06	10	19.14	4	19.09	19.05	6	21,398	0.03%
2023/10/05	7	19.22	6	19.25	19.15	1	21,414	0.00%
2023/10/04	10	18.98	5	18.99	18.85	5	21,425	0.02%
2023/10/03	9	19.54	4	19.78	19.35	5	21,214	0.02%
2023/10/02	1.3	19.52	5	19.51	19.50	-3.7	21,023	-0.02%
2023/09/28	0	0.00	3	19.07	19.10	-3	20,999	-0.01%
2023/09/27	2.3	19.01	7	19.09	19.00	-4.7	21,036	-0.02%
2023/09/26	2	19.43	2	19.43	19.30	0	21,017	0.00%
2023/09/22	1	19.45	1	19.45	19.35	0	21,005	0.00%
2023/09/21	7	19.41	11	19.50	19.40	-4	21,117	-0.02%
2023/09/20	22.5	19.77	7	19.98	19.70	15.5	21,180	0.07%
2023/09/19	10.5	19.91	8.8	19.87	20.00	1.7	21,164	0.01%
2023/09/18	3.3	19.45	13	19.54	19.55	-9.7	21,941	-0.04%
2023/09/15	21.5	19.40	6	19.41	19.35	15.5	22,454	0.07%
2023/09/14	9	19.96	12	19.73	20.00	-3	22,853	-0.01%
2023/09/13	161.3	19.63	9	19.63	19.60	152.3	23,796	0.64%	大買/鉅額交易
2023/09/12	0.1	19.35	9	19.38	19.40	-8.9	24,876	-0.04%
2023/09/11	42.1	19.72	11	19.83	19.25	31.1	25,065	0.12%
2023/09/08	17	19.77	10	19.62	19.65	7	24,880	0.03%
2023/09/07	44.3	19.67	3	19.95	19.50	41.3	24,694	0.17%
2023/09/06	39	20.40	20	20.54	20.10	19	24,551	0.08%
2023/09/05	21	21.06	24	21.07	21.10	-3	24,125	-0.01%
2023/09/04	211.9	21.49	146.3	21.49	21.20	65.6	23,910	0.27%	大買/大賣/
2023/09/01	41	21.21	118.7	21.38	21.65	-77.7	22,592	-0.34%	大賣/
2023/08/31	78.5	20.26	38.1	20.08	19.70	40.4	21,260	0.19%
2023/08/30	19	19.93	21.5	19.92	20.35	-2.5	20,606	-0.01%
2023/08/29	1	18.75	5	18.80	18.75	-4	20,097	-0.02%
2023/08/28	3	18.70	24.5	18.64	18.85	-21.5	20,032	-0.11%
2023/08/25	16.3	18.01	33	18.64	18.55	-16.7	19,961	-0.08%
2023/08/24	27.3	18.30	2.1	18.40	18.30	25.2	19,799	0.13%
2023/08/23	25.1	18.52	0	0.00	18.50	25.1	19,704	0.13%
2023/08/22	3	18.77	1	18.85	18.65	2	19,714	0.01%
2023/08/21	25	18.97	0	0.00	18.80	25	19,712	0.13%
2023/08/18	8	19.30	4	19.20	19.15	4	19,649	0.02%
2023/08/17	39.1	19.34	42	19.42	19.35	-3	19,589	-0.02%
2023/08/16	10	19.25	7	19.47	18.95	3	19,280	0.02%
2023/08/15	6.1	20.27	10	20.10	20.05	-4	18,970	-0.02%
2023/08/14	7	20.33	3	20.90	20.20	4	18,723	0.02%
2023/08/11	8	21.48	6	21.09	21.05	2	18,470	0.01%
2023/08/10	15	21.98	15	21.54	21.15	0	18,115	0.00%
2023/08/09	13	22.18	10.8	22.40	22.50	2.3	17,483	0.01%
2023/08/08	15.5	22.48	24.1	22.47	22.00	-8.6	17,035	-0.05%
2023/08/07	13	21.88	24.4	21.75	22.05	-11.4	16,532	-0.07%
2023/08/04	49	21.73	72.1	22.00	21.80	-23.1	16,023	-0.14%
2023/08/02	26	21.36	37.3	21.39	20.80	-11.3	15,171	-0.07%
2023/08/01	103.1	22.20	100.2	22.00	21.40	2.9	14,494	0.02%	大買/
2023/07/31	83.5	20.95	185.8	21.24	21.60	-102.3	13,227	-0.77%	大賣/鉅額交易
2023/07/28	82.1	19.56	123.3	19.73	19.80	-41.2	11,790	-0.35%	大賣/
2023/07/27	18.4	19.09	44	19.20	19.30	-25.6	11,040	-0.23%
2023/07/26	0.1	17.75	4.5	17.97	17.90	-4.4	10,669	-0.04%
2023/07/25	0	0.00	1	17.65	17.70	-1	10,664	-0.01%
2023/07/24	7.8	17.51	5	17.67	17.45	2.8	10,671	0.03%
2023/07/21	7.4	17.95	0	0.00	17.90	7.4	10,633	0.07%
2023/07/20	2	18.10	2	17.95	18.10	0	10,707	0.00%
2023/07/19	9.1	17.80	0	0.00	17.70	9.1	10,741	0.08%
2023/07/18	17	17.90	1	17.90	17.80	16	10,813	0.15%
2023/07/17	0	18.10	6	18.05	18.10	-6	10,857	-0.06%
2023/07/14	11.1	17.91	3	17.97	17.90	8.1	11,005	0.07%
2023/07/13	8	17.90	5	17.95	17.85	3	11,020	0.03%
2023/07/12	1.2	17.97	0	0.00	17.90	1.2	11,027	0.01%
2023/07/11	2.1	18.13	2	18.15	18.05	0.1	11,009	0.00%
2023/07/10	16.1	18.10	1	18.30	18.00	15.1	11,023	0.14%
2023/07/07	31	18.26	0	0.00	18.25	31	10,952	0.28%
2023/07/06	13	18.66	13	18.63	18.35	0	10,909	0.00%
2023/07/05	17	18.93	2	19.03	18.90	15	10,753	0.14%
2023/07/04	51.2	19.08	4	19.08	19.00	47.2	10,667	0.44%
2023/07/03	23	19.21	9	19.44	19.20	14	10,603	0.13%
2023/06/30	0	0.00	2	19.43	19.30	-2	10,571	-0.02%
2023/06/29	5	19.53	5	19.41	19.55	0	10,513	0.00%
2023/06/28	9	19.71	3.1	19.62	19.75	5.9	10,379	0.06%
2023/06/27	10	20.01	7	19.99	19.90	3	10,241	0.03%
2023/06/26	43.3	20.09	21	19.97	20.10	22.3	10,064	0.22%
2023/06/21	8	19.44	2	19.58	19.60	6	9,053	0.07%
2023/06/20	20.4	19.40	10	19.41	19.20	10.4	8,509	0.12%
2023/06/19	143	20.55	123.2	20.86	20.10	19.8	7,850	0.25%	大買/大賣/
2023/06/16	26	19.63	72.6	19.24	20.10	-46.6	6,810	-0.68%
2023/06/15	13.1	18.43	2.4	18.46	18.40	10.7	5,646	0.19%
2023/06/14	12.4	17.90	2.6	17.92	17.90	9.8	5,435	0.18%
2023/06/13	3.3	17.79	50.5	17.92	18.05	-47.2	5,265	-0.90%
2023/06/12	45.1	17.78	2	17.85	17.75	43.1	5,178	0.83%
2023/06/09	11.1	18.20	1	18.25	18.10	10.1	5,051	0.20%
2023/06/08	12	18.50	0	0.00	18.40	12	4,928	0.24%
2023/06/07	1.1	18.69	0	0.00	18.45	1.1	4,942	0.02%
2023/06/06	10.5	18.78	0	0.00	18.65	10.5	4,884	0.21%
2023/06/05	11	18.94	1.5	19.02	19.05	9.5	4,829	0.20%
2023/06/02	5.1	18.55	42	18.56	18.55	-36.9	4,650	-0.79%
2023/06/01	0	0.00	80	18.47	18.45	-80	4,565	-1.75%
2023/05/31	4	18.40	6	18.48	18.35	-2	4,578	-0.04%
2023/05/30	2.1	18.53	22.7	18.70	18.50	-20.6	4,543	-0.45%
2023/05/29	2.2	18.41	14	18.50	18.50	-11.8	4,533	-0.26%
2023/05/26	24.3	18.30	0	0.00	18.30	24.3	4,488	0.54%
2023/05/25	3.3	18.65	0	0.00	18.65	3.3	4,433	0.07%
2023/05/24	82.5	18.62	0	0.00	18.65	82.5	4,402	1.87%
2023/05/23	53	18.87	0	0.00	19.00	53	4,360	1.22%
2023/05/22	23	19.03	1.1	19.05	19.05	22	4,315	0.51%
2023/05/19	2.4	19.10	0	0.00	18.95	2.4	4,281	0.06%
2023/05/18	10.2	18.95	1.2	18.88	19.05	9	4,230	0.21%
2023/05/17	2	18.45	2.5	18.89	19.00	-0.5	4,182	-0.01%
2023/05/16	0.2	18.40	0	0.00	18.55	0.2	4,094	0.00%
2023/05/15	2.2	18.25	0.5	18.38	18.35	1.7	4,071	0.04%
2023/05/12	10.2	18.51	14	18.58	18.75	-3.8	4,039	-0.10%
2023/05/11	10.2	18.51	14	18.58	18.50	-3.8	3,990	-0.10%
2023/05/10	1.1	18.81	2.1	18.95	18.95	-1	3,940	-0.02%
2023/05/09	14.4	18.75	0	0.00	18.90	14.4	3,900	0.37%
2023/05/08	6.7	19.11	0	0.00	19.05	6.7	3,874	0.17%
2023/05/05	5.9	19.27	2	19.40	19.20	3.9	3,852	0.10%
2023/05/04	3.2	19.60	0	0.00	19.50	3.2	3,812	0.08%
2023/05/03	4	19.61	6	19.59	19.70	-2	3,820	-0.05%
2023/05/02	14.2	19.43	5	19.50	19.50	9.2	3,840	0.24%
2023/04/28	0.1	20.35	0	0.00	20.30	0.1	3,874	0.00%
2023/04/27	3	20.35	2.5	20.31	20.25	0.5	3,876	0.01%
2023/04/26	0.1	20.50	1	20.40	20.55	-0.9	3,876	-0.02%
2023/04/25	4.1	20.61	3	20.85	20.45	1.1	3,877	0.03%
2023/04/24	3	20.70	0	0.00	20.50	3	3,807	0.08%
2023/04/21	8	20.85	12	20.53	20.50	-4	3,758	-0.11%
2023/04/20	10.1	20.40	3	20.35	20.30	7.1	3,665	0.19%
2023/04/19	12	21.18	10	21.14	21.15	2	3,577	0.06%
2023/04/18	1.2	20.48	0.3	20.65	20.45	1	3,493	0.03%
2023/04/17	3	20.93	9	20.93	20.85	-6	3,499	-0.17%
2023/04/14	4	20.65	20.2	20.70	20.60	-16.2	3,460	-0.47%
2023/04/13	6	20.68	2	20.60	20.45	4	3,496	0.11%
2023/04/12	0	20.65	3	20.57	20.45	-3	3,495	-0.09%
2023/04/11	9.2	20.16	0	0.00	20.15	9.2	3,642	0.25%
2023/04/10	6	20.23	0	0.00	20.15	6	3,776	0.16%
2023/04/07	0.3	20.40	1	20.25	20.25	-0.8	3,880	-0.02%
2023/04/06	4.6	20.17	0	0.00	20.10	4.6	3,989	0.11%
2023/03/31	11	20.63	1	20.85	20.55	10	4,124	0.24%
2023/03/30	6.2	20.76	6	20.80	20.85	0.2	4,621	0.00%
2023/03/29	0	0.00	13	20.98	20.95	-13	5,420	-0.24%
2023/03/28	2	20.58	0	0.00	20.40	2	6,068	0.03%
2023/03/27	2	20.75	0	0.00	20.70	2	6,993	0.03%
2023/03/24	0.3	20.62	0	0.00	20.50	0.3	7,598	0.00%
2023/03/23	2.2	20.34	1	20.35	20.60	1.2	7,711	0.02%
2023/03/22	1	20.25	2	20.25	20.20	-1	7,853	-0.01%
2023/03/21	4.4	20.28	0	0.00	20.20	4.4	8,074	0.06%
2023/03/17	6	20.26	2.2	20.11	20.45	3.8	8,435	0.05%
2023/03/16	3	20.53	1	20.35	20.40	2	8,607	0.02%
2023/03/15	1	21.00	0	0.00	21.05	1	8,892	0.01%
2023/03/14	2.3	20.89	0	21.05	20.95	2.3	9,141	0.03%
2023/03/13	4.2	20.91	3	21.15	21.15	1.2	9,607	0.01%
2023/03/10	13.1	21.44	5	21.40	21.20	8.1	9,672	0.08%
2023/03/09	5.2	22.05	0	0.00	22.05	5.2	9,683	0.05%
2023/03/08	3.2	22.23	0	0.00	22.20	3.2	9,749	0.03%
2023/03/07	1.9	22.52	1	22.30	22.55	0.9	9,790	0.01%
2023/03/06	0.2	22.74	0	0.00	22.70	0.2	9,834	0.00%
2023/03/03	11	22.45	15	22.50	22.45	-4	9,960	-0.04%
2023/03/02	1.4	22.35	1.1	22.49	22.30	0.3	10,309	0.00%
2023/03/01	3.8	22.83	0	0.00	22.70	3.8	10,490	0.04%
2023/02/24	0	0.00	2	23.50	23.45	-2	10,809	-0.02%
2023/02/23	1	23.55	3	23.52	23.55	-2	10,985	-0.02%
2023/02/22	4	23.39	2	23.20	23.25	2	11,103	0.02%
2023/02/21	3.2	23.50	2.4	23.57	23.60	0.8	11,242	0.01%
2023/02/20	0.2	23.30	0	0.00	23.40	0.2	11,426	0.00%
2023/02/17	5	23.30	2	23.35	23.30	3	11,558	0.03%
2023/02/16	6	23.41	1	23.45	23.35	5	11,834	0.04%
2023/02/15	0	23.20	0.4	23.25	23.25	-0.4	12,018	0.00%
2023/02/14	5.1	23.18	0	23.15	23.15	5.1	12,125	0.04%
2023/02/13	0	22.30	2	22.90	22.85	-2	12,287	-0.02%
2023/02/10	4.1	22.60	1.4	22.72	22.55	2.7	12,425	0.02%
2023/02/08	2	23.00	5	23.03	22.95	-3	12,854	-0.02%
2023/02/07	0	0.00	2.1	23.07	23.05	-2.1	12,965	-0.02%
2023/02/06	1	23.00	1	23.25	23.00	0	13,074	0.00%
2023/02/03	0	0.00	1	23.35	23.35	-1	13,204	-0.01%
2023/02/01	1	23.30	6	23.38	23.35	-5	13,510	-0.04%
2023/01/31	0.4	23.20	8.1	22.96	23.35	-7.7	13,711	-0.06%
2023/01/30	2.1	22.75	0.1	22.82	22.75	2	13,662	0.01%
2023/01/17	0	0.00	2	22.45	22.55	-2	13,590	-0.01%
2023/01/16	5	22.33	4	22.31	22.20	1	13,690	0.01%
2023/01/13	1	22.40	2	22.60	22.55	-1	13,763	-0.01%
2023/01/12	1	22.45	0.2	22.50	22.65	0.8	14,051	0.01%
2023/01/11	0	0.00	1	22.40	22.40	-1	14,232	-0.01%
2023/01/10	1	22.35	0	0.00	22.30	1	14,424	0.01%
2023/01/09	3.6	22.35	5.1	22.32	22.35	-1.5	14,483	-0.01%
2023/01/06	17.4	21.97	17	22.07	22.15	0.4	14,522	0.00%
2023/01/05	6	21.69	6	21.58	21.45	0	14,522	0.00%
2023/01/04	1	21.30	2	21.40	21.45	-1	14,564	-0.01%
2023/01/03	0	0.00	1	20.85	21.35	-1	14,639	-0.01%
2022/12/30	2	21.52	0	0.00	21.25	2	14,656	0.01%
2022/12/29	28	22.30	23	21.85	21.50	5	14,687	0.03%
2022/12/28	21.3	22.18	27	22.27	22.15	-5.7	14,683	-0.04%
2022/12/27	23.1	21.70	20	21.81	21.75	3.1	14,790	0.02%
2022/12/26	5	21.14	8	21.53	21.60	-3	14,892	-0.02%
2022/12/23	8	21.06	7	21.17	21.20	1	14,861	0.01%
2022/12/22	8	21.18	8	21.24	21.15	0	14,763	0.00%
2022/12/21	26	20.88	17	20.91	21.20	9	14,297	0.06%
2022/12/20	5.4	21.47	5.3	21.41	21.30	0.1	13,524	0.00%
2022/12/19	56.2	22.37	15	22.31	21.95	41.2	12,881	0.32%
2022/12/16	12	24.83	21.5	24.90	24.35	-9.5	11,952	-0.08%
2022/12/15	15.5	25.06	15.2	25.04	25.05	0.3	11,357	0.00%
2022/12/14	1	25.20	24.1	25.06	25.10	-23.1	11,272	-0.20%
2022/12/13	21	24.64	22	24.84	24.55	-1	11,092	-0.01%
2022/12/12	3	24.77	6	24.65	24.70	-3	10,847	-0.03%
2022/12/09	9.2	24.62	20	24.75	24.60	-10.8	10,731	-0.10%
2022/12/08	29	24.18	26	24.20	24.45	3	10,503	0.03%
2022/12/07	23.5	24.58	32.1	24.64	24.70	-8.6	10,286	-0.08%
2022/12/06	19	24.21	14.1	24.24	23.90	4.9	9,962	0.05%
2022/12/05	34.5	24.45	46	24.42	23.70	-11.5	9,692	-0.12%
2022/12/02	1	23.80	2.2	23.85	23.90	-1.2	9,215	-0.01%
2022/12/01	3	23.55	3	23.48	23.40	0	9,159	0.00%
2022/11/30	4	23.43	2	23.35	23.25	2	9,077	0.02%
2022/11/29	14	23.08	12	23.15	23.35	2	8,974	0.02%
2022/11/28	1	23.30	6	23.31	23.40	-5	8,888	-0.06%
2022/11/25	7	23.84	11.1	24.14	23.55	-4.1	8,842	-0.05%
2022/11/24	43	23.65	42	23.89	23.65	1	8,705	0.01%
2022/11/23	77	24.90	82	24.79	24.70	-5	8,353	-0.06%
2022/11/22	59	24.40	58	24.68	24.70	1	8,208	0.01%
2022/11/21	16.5	24.02	6.2	23.81	24.10	10.3	7,856	0.13%
2022/11/18	32	23.33	32.4	23.52	23.45	-0.4	7,681	-0.01%
2022/11/17	25	23.01	34.4	23.09	23.10	-9.4	7,551	-0.12%
2022/11/16	22.1	23.64	25	23.92	23.45	-2.9	7,380	-0.04%
2022/11/15	19.1	23.50	24	23.55	23.75	-4.9	7,175	-0.07%
2022/11/14	39.1	23.31	50.1	23.36	23.40	-11	7,049	-0.16%
2022/11/11	10.2	23.07	39.4	23.09	23.15	-29.2	6,764	-0.43%
2022/11/10	1	22.35	4.4	22.40	22.50	-3.3	6,583	-0.05%
2022/11/09	16.1	22.07	25	22.17	22.30	-8.9	6,459	-0.14%
2022/11/08	31.2	21.55	15	21.70	21.50	16.2	6,284	0.26%
2022/11/07	11	21.99	18	22.01	22.05	-7	6,191	-0.11%
2022/11/04	24.6	21.29	29.3	21.40	21.50	-4.8	6,007	-0.08%
2022/11/03	4	20.45	10.6	20.58	20.45	-6.6	5,758	-0.11%
2022/11/02	8	21.00	14	20.88	20.80	-6	5,641	-0.11%
2022/11/01	5	20.96	18	20.96	21.00	-13	5,505	-0.24%
2022/10/31	15.1	20.76	5	20.80	20.40	10.1	5,338	0.19%
2022/10/28	23	20.57	15	20.67	20.55	8	5,252	0.15%
2022/10/27	16	20.12	29	20.19	20.40	-13	5,038	-0.26%
2022/10/26	3	19.57	7	19.51	19.40	-4	4,816	-0.08%
2022/10/25	6	19.31	12	19.44	19.45	-6	4,745	-0.13%
2022/10/24	3.3	19.33	5	19.37	19.25	-1.7	4,635	-0.04%
2022/10/21	8	19.11	2.3	18.94	18.95	5.7	4,517	0.13%
2022/10/20	7	18.77	8	19.00	19.50	-1	4,402	-0.02%
2022/10/19	12	19.52	9	19.48	19.30	3	4,063	0.07%
2022/10/18	5	19.15	33	19.04	19.25	-28	3,832	-0.73%
2022/10/17	3.3	18.26	3	18.30	18.45	0.3	3,637	0.01%
2022/10/14	1	17.75	2	17.95	18.05	-1	3,561	-0.03%
2022/10/13	1	17.20	4	17.20	17.05	-3	3,498	-0.08%
2022/10/12	2	18.40	21	18.06	18.20	-19	3,403	-0.56%
2022/10/11	3	18.90	46	18.93	18.55	-43	3,320	-1.30%
2022/10/07	11	18.95	2	18.88	18.95	9	3,236	0.28%
2022/10/06	46	19.13	8	18.91	18.70	38	3,172	1.20%
2022/10/05	9.4	18.82	18	18.91	18.90	-8.7	3,097	-0.28%
2022/10/04	8	18.66	16.1	18.68	18.85	-8.1	2,969	-0.27%
2022/10/03	20	18.19	15	18.29	18.30	5	2,724	0.18%
2022/09/30	0	0.00	1	17.20	17.45	-1	2,535	-0.04%
2022/09/29	0	0.00	8.1	17.06	17.00	-8.1	2,494	-0.32%
2022/09/28	0.1	16.55	0	0.00	16.55	0.1	2,438	0.00%
2022/09/27	2	17.00	6	16.77	16.95	-4	2,397	-0.17%
2022/09/26	0	0.00	2	16.60	16.55	-2	2,390	-0.08%
2022/09/23	1	17.00	4	17.00	17.05	-3	2,434	-0.12%
2022/09/22	3	16.63	1	16.60	17.20	2	2,512	0.08%
2022/09/21	2	16.75	2	17.03	17.05	0	2,515	0.00%
2022/09/20	1	16.60	2	16.55	16.60	-1	2,642	-0.04%
2022/09/19	6	16.58	0	0.00	16.65	6	2,767	0.22%
2022/09/16	8.1	16.61	3	16.65	16.60	5.1	2,833	0.18%
2022/09/15	0.1	16.90	0	0.00	16.85	0.1	2,865	0.00%
2022/09/14	0	16.85	8	16.75	16.75	-8	2,923	-0.27%
2022/09/12	1	17.20	1	17.15	17.15	0	3,052	0.00%
2022/09/08	0	16.65	0	0.00	16.65	0	3,104	0.00%
2022/09/07	4.1	16.65	2	16.65	16.50	2.1	3,131	0.07%
2022/09/06	0	0.00	3	17.03	17.00	-3	3,108	-0.10%
2022/09/05	0.4	17.19	0	0.00	17.10	0.4	3,146	0.01%
2022/09/02	0.1	17.25	1	17.20	17.20	-0.9	3,222	-0.03%
2022/09/01	1.2	17.21	0.2	17.30	17.20	1	3,231	0.03%
2022/08/31	1.1	17.40	0	0.00	17.60	1.1	3,219	0.03%
2022/08/30	2.1	17.31	0	0.00	17.50	2.1	3,228	0.07%
2022/08/29	2.1	17.30	10	17.45	17.30	-7.9	3,217	-0.25%
2022/08/25	3.2	18.00	0	0.00	17.90	3.2	3,156	0.10%
2022/08/24	0.1	17.85	0	0.00	17.85	0.1	3,184	0.00%
2022/08/23	0.2	17.80	0	0.00	17.70	0.2	3,255	0.01%
2022/08/22	1.1	17.85	0	0.00	17.90	1.1	3,319	0.03%
2022/08/19	0.1	17.85	1	18.05	18.10	-0.9	3,371	-0.03%
2022/08/18	5.6	17.95	0	0.00	17.95	5.6	3,393	0.17%
2022/08/17	5.3	18.05	0	0.00	18.10	5.3	3,409	0.15%
2022/08/16	0	0.00	1	17.90	17.90	-1	3,400	-0.03%
2022/08/15	0.4	18.04	1	18.00	18.10	-0.6	3,412	-0.02%
2022/08/12	1	18.00	0	0.00	18.00	1	3,409	0.03%
2022/08/10	0.2	17.16	0	0.00	17.25	0.2	3,406	0.01%
2022/08/09	3.5	17.00	0	0.00	17.25	3.5	3,426	0.10%
2022/08/08	0.1	17.20	0	0.00	17.20	0.1	3,446	0.00%
2022/08/04	0	17.00	0	0.00	16.85	0	3,531	0.00%
2022/08/03	2.1	17.32	0	0.00	17.20	2.1	3,552	0.06%
2022/08/02	1	17.40	0	0.00	17.45	1	3,590	0.03%
2022/07/29	0	17.80	1	17.75	17.75	-1	3,638	-0.03%
2022/07/27	0	17.50	0	0.00	17.55	0	3,670	0.00%
2022/07/26	0.3	17.60	0	0.00	17.60	0.3	3,697	0.01%
2022/07/25	0.1	17.60	0	0.00	17.65	0.1	3,736	0.00%
2022/07/22	0	17.65	0	0.00	17.50	0	3,777	0.00%
2022/07/21	1	17.55	0	0.00	17.60	1	3,870	0.03%
2022/07/20	1.3	17.98	1	17.90	17.65	0.3	3,927	0.01%
2022/07/18	0.4	17.51	1	17.35	17.50	-0.6	4,037	-0.01%
2022/07/13	0	0.00	0.1	17.30	17.10	-0.1	4,189	0.00%
2022/07/12	4.2	17.04	7	16.66	16.60	-2.8	4,219	-0.07%
2022/07/11	2	17.55	2	17.35	17.35	0	4,211	0.00%
2022/07/08	7	17.76	3	17.85	17.90	4	4,221	0.09%
2022/07/06	4.1	17.51	4	17.15	17.20	0.1	4,347	0.00%
2022/07/01	2.1	17.28	18	17.07	17.05	-15.9	4,541	-0.35%
2022/06/30	16.5	17.89	10.4	17.80	17.85	6.1	4,509	0.13%
2022/06/29	4.3	18.55	0.1	18.60	18.55	4.2	4,453	0.10%
2022/06/28	15	19.21	11	18.85	18.75	4	4,464	0.09%
2022/06/27	9.1	21.04	17	20.67	21.10	-7.9	4,418	-0.18%
2022/06/23	0	0.00	5.1	20.12	20.10	-5.1	4,442	-0.11%
2022/06/22	2.2	20.39	0	0.00	20.05	2.2	4,458	0.05%
2022/06/21	4	20.50	0	0.00	20.70	4	4,483	0.09%
2022/06/20	3	19.77	0	0.00	19.70	3	4,567	0.07%
2022/06/17	0	20.35	2	20.43	20.30	-2	4,544	-0.04%
2022/06/16	2.1	20.83	2	21.35	20.70	0.1	4,611	0.00%
2022/06/15	1	21.16	0	0.00	21.15	1	4,775	0.02%
2022/06/14	2	20.90	0	0.00	21.30	2	4,881	0.04%
2022/06/13	4.1	21.25	4.2	21.12	21.05	-0.1	4,962	0.00%
2022/06/10	5	22.00	0	0.00	22.00	5	5,044	0.10%
2022/06/09	1.2	22.02	2	22.10	22.20	-0.8	5,192	-0.01%
2022/06/08	1	22.20	1	22.35	22.10	0	5,475	0.00%
2022/06/06	0	22.25	2	22.30	22.25	-2	5,922	-0.03%
2022/06/02	2	22.35	0	0.00	22.25	2	6,600	0.03%
2022/06/01	1	22.35	0	0.00	22.35	1	6,725	0.01%
2022/05/31	0.5	22.40	0	0.00	22.80	0.5	6,748	0.01%
2022/05/30	0	0.00	1	22.05	22.30	-1	6,723	-0.01%
2022/05/27	1	21.50	4	21.45	21.60	-3	6,717	-0.05%
2022/05/26	3	20.97	0	0.00	20.90	3	6,758	0.04%
2022/05/24	1	21.25	1	21.35	20.95	0	6,891	0.00%
2022/05/23	3	21.37	0	0.00	21.20	3	6,924	0.04%
2022/05/20	0	0.00	2	21.15	21.10	-2	6,993	-0.03%
2022/05/19	0	20.95	0	0.00	21.05	0	7,089	0.00%
2022/05/17	1	20.70	0	0.00	20.80	1	7,100	0.01%
2022/05/16	2	20.70	1	20.65	20.65	1	7,132	0.01%
2022/05/13	1	20.45	1	20.60	20.55	0	7,217	0.00%
2022/05/12	0.2	20.53	4	20.59	20.20	-3.8	7,256	-0.05%
2022/05/11	13.1	20.83	2	20.73	20.65	11.1	7,254	0.15%
2022/05/10	2.5	21.20	5	21.10	21.20	-2.6	7,253	-0.04%
2022/05/09	3.2	21.60	0	0.00	21.50	3.2	7,309	0.04%
2022/05/06	0	0.00	1	22.40	22.35	-1	7,339	-0.01%
2022/05/05	1	22.85	0.1	22.90	22.85	0.9	7,421	0.01%
2022/05/03	0.1	22.32	0	0.00	22.40	0.1	7,514	0.00%
2022/04/29	0.2	22.65	0	0.00	22.45	0.2	7,590	0.00%
2022/04/28	1.3	22.01	11	21.73	22.00	-9.7	7,718	-0.13%
2022/04/27	3.2	21.77	0	0.00	21.70	3.2	7,767	0.04%
2022/04/26	4	22.63	1	22.60	22.55	3	7,797	0.04%
2022/04/25	10.5	22.79	6.5	22.76	22.75	3.9	7,828	0.05%
2022/04/22	1	23.50	1	23.40	23.50	0	7,799	0.00%
2022/04/21	1	23.80	3	23.72	23.75	-2	7,871	-0.03%
2022/04/19	0	0.00	4	23.45	23.45	-4	7,850	-0.05%
2022/04/18	5.1	23.06	0	0.00	23.10	5.1	7,845	0.07%
2022/04/15	3.2	23.76	0	0.00	23.75	3.2	7,805	0.04%
2022/04/14	1.3	24.22	0	0.00	24.25	1.3	7,842	0.02%
2022/04/13	0	0.00	1	24.25	24.15	-1	7,895	-0.01%
2022/04/12	21.2	24.02	1	24.25	24.00	20.2	7,893	0.26%
2022/04/11	4.1	24.84	9	24.78	24.75	-4.9	7,825	-0.06%
2022/04/08	2	25.00	5	24.99	25.10	-3	7,755	-0.04%
2022/04/07	16	25.01	5	24.85	24.60	11	7,747	0.14%
2022/04/06	3.2	25.22	8	25.49	25.45	-4.8	7,688	-0.06%
2022/04/01	2	25.05	4	25.18	25.50	-2	7,671	-0.03%
2022/03/31	4.5	25.46	4	25.38	25.20	0.5	7,687	0.01%
2022/03/30	10.2	25.79	27	25.59	25.75	-16.8	7,653	-0.22%
2022/03/29	14	25.55	19.1	25.53	25.70	-5.1	7,636	-0.07%
2022/03/28	4	24.80	8	24.86	25.00	-4	7,604	-0.05%
2022/03/25	3	25.23	7.2	25.01	25.30	-4.2	7,626	-0.05%
2022/03/24	4	25.39	9.2	25.37	25.40	-5.2	7,629	-0.07%
2022/03/23	19.3	25.75	5	25.70	25.75	14.3	7,666	0.19%
2022/03/22	3.1	25.39	0.2	25.40	25.45	2.9	7,605	0.04%
2022/03/21	34	25.43	4	25.33	25.50	30	7,573	0.40%
2022/03/18	13.6	24.92	19	25.10	25.50	-5.4	7,575	-0.07%
2022/03/17	2.5	24.74	9.1	24.68	24.80	-6.6	7,437	-0.09%
2022/03/16	1.3	24.32	2	24.33	24.30	-0.7	7,507	-0.01%
2022/03/15	29	24.53	32.2	24.44	24.30	-3.2	7,440	-0.04%
2022/03/14	14.4	24.86	7.6	24.68	24.70	6.8	7,381	0.09%
2022/03/11	25	24.52	14	24.49	24.50	11	7,372	0.15%
2022/03/10	16	23.91	40	24.21	24.10	-24	7,183	-0.33%
2022/03/09	26.2	23.30	20	23.29	23.25	6.2	6,984	0.09%
2022/03/08	65.1	23.82	76.7	23.95	23.40	-11.7	6,901	-0.17%
2022/03/07	31	22.54	3	22.53	22.80	28	6,296	0.44%
2022/03/04	12	23.25	1	23.11	23.00	11	6,338	0.17%
2022/03/03	0	0.00	2.2	23.63	23.60	-2.2	6,439	-0.03%
2022/03/02	0.3	23.73	1	23.50	23.65	-0.7	6,537	-0.01%
2022/03/01	2.4	23.40	8.1	23.36	23.45	-5.7	6,689	-0.09%
2022/02/25	0.1	22.74	1.1	22.66	22.90	-1	6,845	-0.01%
2022/02/24	2.1	22.80	67.2	22.83	22.70	-65.1	6,924	-0.94%
2022/02/23	2	23.43	0	0.00	23.35	2	6,976	0.03%
2022/02/22	28	23.26	3	23.82	23.15	25	7,200	0.35%
2022/02/21	13.2	23.74	20.2	23.39	23.70	-7	7,369	-0.09%
2022/02/18	7.1	22.75	2	23.05	22.95	5.1	7,412	0.07%
2022/02/17	0.1	23.10	2	23.10	23.00	-1.9	7,669	-0.03%
2022/02/16	2.1	22.88	2.6	22.86	22.95	-0.5	7,787	-0.01%
2022/02/15	15.6	22.57	1.1	22.72	22.50	14.5	8,320	0.17%
2022/02/14	13.6	23.17	2	22.95	22.90	11.6	8,915	0.13%
2022/02/11	2	23.65	0	23.95	23.65	2	9,052	0.02%
2022/02/10	2.1	24.12	2	24.08	23.85	0.1	9,364	0.00%
2022/02/09	3.1	23.76	1	24.00	24.05	2.1	9,543	0.02%
2022/02/08	1.1	23.96	6.1	23.97	24.00	-5	9,493	-0.05%
2022/02/07	2.4	23.35	1	23.50	23.75	1.4	9,520	0.01%
2022/01/26	1	23.05	28	23.19	23.05	-27	9,509	-0.28%
2022/01/25	8.1	23.19	3.1	23.12	23.10	5.1	9,610	0.05%
2022/01/24	5.4	23.70	97	23.52	23.65	-91.6	9,596	-0.95%
2022/01/21	6.5	24.62	0	0.00	24.35	6.5	9,579	0.07%
2022/01/20	2.1	25.25	5	25.41	25.45	-3	9,499	-0.03%
2022/01/19	3	25.05	4	25.16	25.20	-1	9,477	-0.01%
2022/01/18	5.2	24.89	3	24.78	24.65	2.2	9,465	0.02%
2022/01/17	7.1	24.48	17.4	24.55	25.00	-10.2	9,508	-0.11%
2022/01/14	5.4	24.81	5	24.68	24.90	0.4	9,633	0.00%
2022/01/13	0	0.00	1.1	25.36	25.40	-1.1	9,643	-0.01%
2022/01/12	18.2	25.34	45	25.29	25.20	-26.8	9,739	-0.28%
2022/01/11	17.1	25.83	14	25.91	25.65	3.1	9,892	0.03%
2022/01/10	2.2	25.69	15	25.78	25.80	-12.9	10,008	-0.13%
2022/01/07	18	25.57	2	25.53	25.50	16	10,141	0.16%
2022/01/06	19	25.90	9	25.80	25.90	10	10,269	0.10%
2022/01/05	21	26.15	3	26.15	26.05	18	10,345	0.17%
2022/01/04	20.1	26.24	14	26.38	26.20	6.1	10,473	0.06%
2022/01/03	0	0.00	6.2	26.65	26.60	-6.2	10,577	-0.06%
2021/12/30	7	26.80	4	26.91	26.75	3	10,812	0.03%
2021/12/29	9	26.71	4.1	26.70	26.75	5	11,036	0.04%
2021/12/28	2	26.70	7	26.84	26.75	-5	11,273	-0.04%
2021/12/27	2	26.83	3	26.80	26.75	-1	11,540	-0.01%
2021/12/24	3.2	26.55	6	26.59	26.60	-2.8	11,889	-0.02%
2021/12/23	31	26.65	28	26.74	26.55	3	12,089	0.02%
2021/12/22	5	26.38	9	26.47	26.40	-4	12,239	-0.03%
2021/12/21	2	25.78	0	0.00	26.10	2	12,467	0.02%
2021/12/20	10.4	25.99	9	25.98	26.00	1.4	12,613	0.01%
2021/12/17	17.2	25.92	5	26.15	25.80	12.2	12,888	0.09%
2021/12/16	8.1	25.59	4	25.41	25.50	4.1	13,033	0.03%
2021/12/15	4.5	25.59	1	25.60	25.55	3.5	13,317	0.03%
2021/12/14	26.2	25.87	18	26.18	25.60	8.2	13,554	0.06%
2021/12/13	23.4	26.13	3	26.08	26.05	20.4	13,652	0.15%
2021/12/10	32.1	26.32	9	26.27	26.15	23.1	13,798	0.17%
2021/12/09	6.1	26.97	0	0.00	26.90	6.1	13,923	0.04%
2021/12/08	16	27.13	5	27.25	26.90	11	14,150	0.08%
2021/12/07	9.1	27.00	1.1	27.00	26.95	8.1	14,306	0.06%
2021/12/06	10	26.88	5.1	26.88	26.90	5	14,510	0.03%
2021/12/03	4.4	26.65	3	26.92	26.55	1.4	14,604	0.01%
2021/12/02	2	26.38	0	0.00	26.35	2	14,703	0.01%
2021/12/01	5	26.35	2	26.80	26.85	3	14,853	0.02%
2021/11/30	4.5	26.48	3	26.78	26.70	1.5	14,958	0.01%
2021/11/29	19.3	25.86	7	26.16	26.05	12.3	15,133	0.08%
2021/11/26	7.2	26.46	12	26.46	26.40	-4.9	15,271	-0.03%
2021/11/25	17.2	26.68	3	27.07	26.60	14.2	15,658	0.09%
2021/11/24	77.2	26.84	3	26.90	27.00	74.2	15,961	0.46%
2021/11/23	2	26.98	3	27.02	26.95	-1	16,079	-0.01%
2021/11/22	3	27.18	14	27.24	27.35	-11	16,256	-0.07%
2021/11/19	15.2	26.74	7	26.94	26.50	8.2	16,278	0.05%
2021/11/18	14.2	27.13	13.3	27.46	27.05	0.9	16,436	0.01%
2021/11/17	15.6	27.03	3.1	27.04	26.90	12.5	16,658	0.07%
2021/11/16	18.2	27.20	6.2	27.06	27.05	12	16,949	0.07%
2021/11/15	52.8	27.67	1	27.90	27.50	51.8	17,404	0.30%
2021/11/12	65.2	28.59	52.3	27.88	27.80	12.9	17,801	0.07%
2021/11/11	25	28.98	16	28.90	29.05	9	17,703	0.05%
2021/11/10	19	28.23	19	27.99	27.80	0	17,393	0.00%
2021/11/09	27.3	27.80	16	27.83	27.75	11.3	17,732	0.06%
2021/11/08	21.7	28.30	12.1	28.54	28.65	9.7	17,604	0.05%
2021/11/05	3	27.68	4	27.75	27.75	-1	17,811	-0.01%
2021/11/04	3.1	27.78	6	28.16	27.45	-2.9	18,290	-0.02%
2021/11/03	20	27.61	1	27.60	27.65	19	18,493	0.10%
2021/11/02	1	28.40	9	27.83	27.40	-8	18,915	-0.04%
2021/11/01	1.1	27.82	13.4	27.66	27.85	-12.3	19,148	-0.06%
2021/10/29	2.5	27.32	6.2	27.49	27.30	-3.7	19,308	-0.02%
2021/10/28	12.4	27.35	0	0.00	27.50	12.4	19,508	0.06%
2021/10/27	3.1	27.69	0	0.00	27.70	3.1	19,733	0.02%
2021/10/26	17	28.08	2.1	27.90	27.95	14.9	20,168	0.07%
2021/10/25	4	27.51	16	27.96	28.10	-12	20,599	-0.06%
2021/10/22	28	27.33	35.2	27.58	27.20	-7.2	21,288	-0.03%
2021/10/21	1.1	28.50	0.3	28.52	28.55	0.8	22,008	0.00%
2021/10/20	2.1	28.15	3	28.03	28.35	-1	22,615	0.00%
2021/10/19	10	28.30	56.1	28.31	28.35	-46.1	23,093	-0.20%
2021/10/18	0	0.00	0.1	26.95	27.60	-0.1	24,006	0.00%
2021/10/15	29	27.72	3	27.62	27.75	26	25,115	0.10%
2021/10/14	49	27.34	60.4	27.11	27.25	-11.4	25,970	-0.04%
2021/10/13	1.3	26.54	3	27.05	26.40	-1.7	27,156	-0.01%
2021/10/12	7	26.82	9.1	26.86	27.10	-2.1	28,949	-0.01%
2021/10/08	20.3	27.83	15.1	28.02	27.50	5.2	29,958	0.02%
2021/10/07	3.1	27.74	35.1	27.42	27.75	-32	32,130	-0.10%
2021/10/06	22.1	27.02	10	27.04	26.95	12.1	33,230	0.04%
2021/10/05	11	27.75	44.1	27.31	27.90	-33.1	34,144	-0.10%
2021/10/04	2.2	28.31	40.2	27.73	27.25	-38	35,785	-0.11%
2021/10/01	29.2	28.37	43.3	28.12	27.90	-14.1	38,498	-0.04%
2021/09/30	12.5	29.50	16	29.47	29.60	-3.5	41,020	-0.01%
2021/09/29	12.1	29.77	11.5	29.75	29.70	0.6	43,139	0.00%
2021/09/28	46.7	30.02	21.3	29.87	29.90	25.4	43,904	0.06%
2021/09/27	11.3	30.79	8.2	30.97	30.90	3.1	45,468	0.01%
2021/09/24	36.1	30.76	10	30.50	30.40	26.1	49,160	0.05%
2021/09/23	21	31.03	19	31.19	31.05	2	50,227	0.00%
2021/09/22	25.2	30.38	23	30.69	30.45	2.2	50,615	0.00%
2021/09/17	30	31.89	10	31.85	31.65	20	51,348	0.04%
2021/09/16	25.3	32.54	6.3	32.32	32.35	18.9	51,969	0.04%
2021/09/15	2	32.90	4	32.79	33.00	-2	52,709	0.00%
2021/09/14	26	32.48	43.4	32.92	32.45	-17.4	53,260	-0.03%
2021/09/13	10.7	33.63	13	33.59	33.35	-2.4	53,856	0.00%
2021/09/10	64.3	33.63	31	33.51	33.60	33.3	54,444	0.06%
2021/09/09	27.2	33.40	23	33.22	33.35	4.2	54,851	0.01%
2021/09/08	13.7	34.26	17	34.42	34.15	-3.3	54,949	-0.01%
2021/09/07	19	34.52	28	34.51	34.20	-9	55,213	-0.02%
2021/09/06	33.2	34.59	10	34.67	34.00	23.2	55,517	0.04%
2021/09/03	9	35.98	13	35.92	35.80	-4	55,875	-0.01%
2021/09/02	45.2	35.53	23.2	35.31	35.25	22.1	56,773	0.04%
2021/09/01	56.6	36.32	42	36.38	35.90	14.6	57,014	0.03%
2021/08/31	58.6	36.29	11.2	36.51	36.05	47.4	57,241	0.08%
2021/08/30	41.9	36.94	78.6	36.96	37.65	-36.8	58,326	-0.06%
2021/08/27	19.1	35.79	37.1	35.80	35.80	-18	59,544	-0.03%
2021/08/26	44.1	35.00	21	35.22	35.05	23.1	60,998	0.04%
2021/08/25	9	34.07	32	34.57	34.95	-23	62,475	-0.04%
2021/08/24	47.9	34.39	25.1	34.49	34.70	22.8	63,137	0.04%
2021/08/23	41.1	33.85	42	34.00	34.55	-0.9	64,805	0.00%
2021/08/20	21	32.19	33.2	32.04	32.35	-12.1	65,756	-0.02%
2021/08/19	120.4	32.87	97	32.73	31.55	23.4	66,043	0.04%	大買/
2021/08/18	206.2	33.77	217.1	33.81	34.40	-10.9	65,847	-0.02%	大買/大賣/
2021/08/17	25.2	33.65	31.2	33.51	32.45	-6.1	66,268	-0.01%
2021/08/16	16	34.92	32.1	34.56	34.95	-16.1	66,948	-0.02%
2021/08/13	30.8	35.62	54.4	35.35	34.45	-23.6	67,784	-0.03%
2021/08/12	27	37.25	9	37.18	37.25	18	68,500	0.03%
2021/08/11	24.5	37.42	35	37.41	37.20	-10.6	70,010	-0.02%
2021/08/10	55.6	38.39	37.4	39.48	37.70	18.2	70,882	0.03%
2021/08/09	23.1	39.15	44.3	39.41	39.15	-21.2	71,589	-0.03%
2021/08/06	23.2	38.95	39.2	39.02	38.55	-16	72,737	-0.02%
2021/08/05	36.4	38.43	16	38.31	38.15	20.4	74,155	0.03%
2021/08/04	19.2	39.15	11.1	39.21	39.30	8.1	75,459	0.01%
2021/08/03	21.2	38.75	14	38.96	39.15	7.2	79,185	0.01%
2021/08/02	54.2	38.49	44.4	38.73	39.30	9.9	80,611	0.01%
2021/07/30	48.1	38.84	33.1	39.02	38.10	15.1	82,086	0.02%
2021/07/29	76.2	38.83	54	38.87	39.50	22.2	83,693	0.03%
2021/07/28	84.2	37.13	91.1	37.30	37.20	-7	84,373	-0.01%
2021/07/27	54.4	38.95	160.1	39.06	38.30	-105.7	84,998	-0.12%	大賣/鉅額交易
2021/07/26	69.6	40.64	69.2	40.60	40.50	0.4	85,907	0.00%
2021/07/23	124.5	41.94	100.9	41.82	42.15	23.7	87,229	0.03%	大買/
2021/07/22	134.7	42.27	158.9	42.22	41.20	-24.2	87,746	-0.03%	大買/大賣/
2021/07/21	157.6	44.53	63.5	44.61	44.00	94.1	87,965	0.11%	大買/
2021/07/20	99.3	43.77	84.1	43.92	43.35	15.2	87,506	0.02%
2021/07/19	280.5	46.83	275.1	46.73	45.80	5.4	87,340	0.01%	大買/大賣/
2021/07/16	216.6	45.72	272	45.38	46.00	-55.4	88,075	-0.06%	大買/大賣/
2021/07/15	164.6	43.06	280.1	42.97	43.20	-115.4	87,269	-0.13%	大買/大賣/鉅額交易
2021/07/14	428.4	42.85	330.1	43.22	43.40	98.3	86,777	0.11%	大買/大賣/
2021/07/13	364.4	41.32	301.9	40.97	40.90	62.5	85,764	0.07%	大買/大賣/
2021/07/12	263.6	40.87	302	41.02	40.45	-38.5	85,557	-0.04%	大買/大賣/
2021/07/09	370.3	40.35	327.1	39.97	39.20	43.2	84,845	0.05%	大買/大賣/
2021/07/08	475.9	42.41	510.2	42.12	43.10	-34.4	83,403	-0.04%	大買/大賣/
2021/07/07	451.7	40.22	434.5	40.30	40.30	17.3	81,113	0.02%	大買/大賣/
2021/07/06	344.2	39.02	516	39.16	40.25	-171.8	78,677	-0.22%	大買/大賣/鉅額交易
2021/07/05	151.4	36.94	80.4	36.67	36.60	71	76,522	0.09%	大買/
2021/07/02	165.6	38.35	203	37.95	37.35	-37.4	75,877	-0.05%	大買/大賣/
2021/07/01	470.3	39.13	414.9	39.06	37.70	55.4	74,873	0.07%	大買/大賣/
2021/06/30	45.2	36.29	232.4	36.69	37.40	-187.2	72,054	-0.26%	大賣/鉅額交易
2021/06/29	105.1	34.41	109.4	34.38	34.00	-4.4	70,931	-0.01%	大買/大賣/
2021/06/28	168.7	34.63	108.6	34.71	35.20	60.1	70,449	0.09%	大買/大賣/
2021/06/25	75.8	34.20	80.8	33.88	34.55	-5	69,656	-0.01%
2021/06/24	42	33.47	64.3	34.03	33.10	-22.3	68,905	-0.03%
2021/06/23	49.3	32.72	319	32.70	33.05	-269.8	67,978	-0.40%	大賣/鉅額交易
2021/06/22	85.3	32.47	98.1	32.47	32.20	-12.8	67,294	-0.02%
2021/06/21	235.2	30.96	83.5	30.94	30.80	151.6	66,446	0.23%	大買/鉅額交易
2021/06/18	176.5	32.88	45	32.82	32.50	131.5	65,645	0.20%	大買/鉅額交易
2021/06/17	129.2	32.85	136.1	33.31	33.35	-6.9	65,077	-0.01%	大買/大賣/
2021/06/16	106.7	33.80	111	33.47	33.15	-4.3	64,723	-0.01%	大買/大賣/
2021/06/15	38	33.66	23.7	33.83	34.20	14.3	64,394	0.02%
2021/06/11	96.1	33.99	71.1	34.24	33.50	25	64,026	0.04%
2021/06/10	283.6	33.49	232	33.39	34.25	51.6	63,629	0.08%	大買/大賣/
2021/06/09	176.2	34.34	401.1	34.46	34.45	-224.9	62,836	-0.36%	大買/大賣/鉅額交易
2021/06/08	93.7	35.31	98.2	35.83	35.30	-4.5	62,526	-0.01%
2021/06/07	277.9	36.29	227.9	36.61	35.50	50	62,135	0.08%	大買/大賣/
2021/06/04	180.6	36.95	167.5	36.84	36.75	13	60,710	0.02%	大買/大賣/
2021/06/03	377.3	36.83	296.5	36.94	36.40	80.9	59,195	0.14%	大買/大賣/
2021/06/02	213.3	35.22	254.7	35.16	35.30	-41.4	57,617	-0.07%	大買/大賣/
2021/06/01	99.4	33.73	121.3	33.64	33.75	-21.9	56,057	-0.04%	大賣/
2021/05/31	732.3	33.83	535.2	34.39	32.90	197.2	55,610	0.35%	大買/大賣/鉅額交易
2021/05/28	54	31.16	177.6	31.45	32.45	-123.6	54,011	-0.23%	大賣/鉅額交易
2021/05/27	124.1	29.80	81	30.21	29.50	43.1	53,045	0.08%	大買/
2021/05/26	97.2	30.10	170	30.09	30.40	-72.8	52,601	-0.14%	大賣/
2021/05/25	72.6	30.17	75.1	30.24	30.45	-2.4	52,218	0.00%
2021/05/24	322.5	29.95	95.1	30.02	29.55	227.4	51,465	0.44%	大買/鉅額交易
2021/05/21	71.5	29.14	560.4	29.11	29.65	-488.9	50,876	-0.96%	大賣/鉅額交易
2021/05/20	591.5	27.77	76	28.13	27.80	515.5	49,833	1.03%	大買/鉅額交易
2021/05/19	237.4	29.81	128	29.63	29.50	109.4	48,816	0.22%	大買/大賣/鉅額交易
2021/05/18	88.1	27.50	89.1	27.55	28.40	-1	47,309	0.00%
2021/05/17	41.1	26.82	178.1	26.03	25.85	-137	46,170	-0.30%	大賣/鉅額交易
2021/05/14	80.5	31.35	248	29.40	28.70	-167.5	45,017	-0.37%	大賣/鉅額交易
2021/05/13	62	32.51	86.3	32.10	31.85	-24.3	43,600	-0.06%
2021/05/12	255	38.01	137.4	38.01	35.35	117.6	41,823	0.28%	大買/大賣/鉅額交易
2021/05/11	601.5	38.71	431.9	39.19	39.25	169.6	40,308	0.42%	大買/大賣/鉅額交易
2021/05/10	67	35.85	188.2	36.46	36.95	-121.2	36,557	-0.33%	大賣/鉅額交易
2021/05/07	353.4	33.34	155.3	33.11	33.60	198.1	34,999	0.57%	大買/大賣/鉅額交易
2021/05/06	137.1	33.61	124.5	34.25	34.75	12.6	33,381	0.04%	大買/大賣/
2021/05/05	123.3	32.24	371.6	30.80	31.60	-248.4	31,406	-0.79%	大買/大賣/鉅額交易
2021/05/04	73.3	33.20	68.9	33.58	31.05	4.4	30,336	0.01%
2021/05/03	130.6	35.04	145.9	35.48	34.45	-15.3	29,190	-0.05%	大買/大賣/
2021/04/29	544.5	34.12	422.2	32.92	33.85	122.3	27,591	0.44%	大買/大賣/鉅額交易
2021/04/28	30	32.05	82.2	32.56	32.85	-52.2	25,761	-0.20%
2021/04/27	74.1	29.84	100.7	29.81	29.90	-26.6	24,932	-0.11%
2021/04/26	157.3	28.81	138.4	29.00	28.80	18.9	23,814	0.08%	大買/大賣/
2021/04/23	82.6	27.82	40.7	27.68	28.00	41.9	23,299	0.18%
2021/04/22	480.7	29.66	382.1	28.56	28.10	98.6	22,716	0.43%	大買/大賣/
2021/04/21	25.5	26.82	51.6	26.88	28.35	-26.1	20,821	-0.13%
2021/04/20	60.8	25.46	25	25.17	25.80	35.8	20,179	0.18%
2021/04/19	246.1	25.45	71.1	26.06	26.30	175	19,834	0.88%	大買/鉅額交易
2021/04/16	50.1	24.46	59.2	24.37	24.85	-9.1	18,680	-0.05%
2021/04/15	22	22.99	14	23.00	23.15	8	17,919	0.04%
2021/04/14	12	22.58	33.2	22.46	23.10	-21.2	17,842	-0.12%
2021/04/13	37.2	23.29	82.2	22.79	22.35	-45.1	17,969	-0.25%
2021/04/12	22.2	22.35	32.6	22.37	22.30	-10.4	18,304	-0.06%
2021/04/09	7	21.71	59	21.56	21.60	-52	19,133	-0.27%
2021/04/08	21	21.96	18.1	21.67	21.90	2.9	19,641	0.01%
2021/04/07	185.7	22.45	76	22.14	21.80	109.7	19,431	0.56%	大買/鉅額交易
2021/04/06	109.2	21.69	161.6	21.88	22.40	-52.5	18,723	-0.28%	大買/大賣/
2021/04/01	6	20.52	28.1	20.24	20.40	-22.1	17,819	-0.12%
2021/03/31	7.3	19.98	6	20.08	19.90	1.3	17,789	0.01%
2021/03/30	28.3	19.91	21	20.04	19.80	7.3	17,743	0.04%
2021/03/29	9.2	19.60	7	19.80	19.65	2.2	17,588	0.01%
2021/03/26	14	19.33	5	19.18	19.35	9	17,770	0.05%
2021/03/25	5	19.26	2	19.30	19.15	3	18,091	0.02%
2021/03/24	15	19.18	0	0.00	19.05	15	18,403	0.08%
2021/03/23	5	19.31	1	19.20	19.15	4	19,070	0.02%
2021/03/22	14	19.38	2	19.53	19.50	12	19,916	0.06%
2021/03/19	4	19.21	0	0.00	19.15	4	20,370	0.02%
2021/03/18	48	19.20	5	19.24	19.60	43	20,565	0.21%
2021/03/17	8	19.26	6	19.18	19.20	2	20,635	0.01%
2021/03/16	24	19.43	6	19.45	19.30	18	20,825	0.09%
2021/03/15	24.2	20.02	20	20.00	19.85	4.2	20,802	0.02%
2021/03/12	1	20.50	6	20.21	20.45	-5	20,736	-0.02%
2021/03/11	9	19.88	9	19.92	19.85	0	21,177	0.00%
2021/03/10	12	19.89	1	19.95	19.80	11	21,575	0.05%
2021/03/09	7	20.06	10	20.11	20.20	-3	21,528	-0.01%
2021/03/08	7.1	19.77	7	19.76	19.80	0.1	21,526	0.00%
2021/03/05	4	19.96	5	20.40	19.55	-1	21,721	0.00%
2021/03/04	43	20.11	33.1	20.36	20.00	10	22,034	0.05%
2021/03/03	31	19.61	64	20.05	20.30	-33	22,040	-0.15%
2021/03/02	30	19.85	13.6	20.16	19.20	16.4	21,870	0.08%
2021/02/26	4.1	19.76	2	19.98	20.00	2.1	21,713	0.01%
2021/02/25	6	19.86	13.1	19.75	19.75	-7.1	21,632	-0.03%
2021/02/24	41	19.64	29.2	19.34	19.55	11.8	21,778	0.05%
2021/02/23	33.6	19.48	58	19.68	19.45	-24.4	21,815	-0.11%
2021/02/22	7	18.44	12	18.64	18.75	-5	21,543	-0.02%
2021/02/19	10	18.18	10	18.46	18.35	0	21,611	0.00%
2021/02/18	14	18.05	15	18.33	18.20	-1	21,752	0.00%
2021/02/17	4	17.13	2.1	17.69	17.80	1.9	21,638	0.01%
2021/02/05	3	17.02	2	17.20	16.95	1	21,555	0.00%
2021/02/04	0	0.00	1.1	16.77	16.95	-1.1	21,628	-0.01%
2021/02/03	3	16.75	7	16.79	16.90	-4	21,813	-0.02%
2021/02/02	1	16.50	23	16.69	16.75	-22	22,135	-0.10%
2021/02/01	14	16.18	22.1	16.37	16.20	-8.1	22,245	-0.04%
2021/01/29	19	15.98	13	16.15	15.95	6	22,281	0.03%
2021/01/28	14	16.26	26	16.50	16.20	-12	22,604	-0.05%
2021/01/27	12	16.85	24	17.03	16.75	-12	22,495	-0.05%
2021/01/26	7	17.20	3	17.33	17.00	4	22,473	0.02%
2021/01/25	4	17.36	12	17.51	17.80	-8	22,321	-0.04%
2021/01/22	6	17.15	5	16.84	17.30	1	22,079	0.00%
2021/01/21	4	16.61	5	16.43	16.80	-1	21,889	0.00%
2021/01/20	19.2	16.97	9	16.80	16.70	10.2	21,739	0.05%
2021/01/19	2	17.80	21	17.66	17.60	-19	21,508	-0.09%
2021/01/18	12	17.30	9	17.26	17.25	3	21,354	0.01%
2021/01/15	23	17.50	17	17.59	17.65	6	21,092	0.03%
2021/01/14	12	17.93	11	17.94	18.10	1	20,839	0.00%
2021/01/13	8	18.25	26.3	18.46	18.55	-18.3	20,723	-0.09%
2021/01/12	23	17.57	22	17.59	17.45	1	20,302	0.00%
2021/01/11	7	18.27	24.1	18.37	18.30	-17.1	19,988	-0.09%
2021/01/08	15	18.14	13	18.37	18.30	2	19,855	0.01%
2021/01/07	15	19.15	27	19.06	18.85	-12	19,546	-0.06%
2021/01/06	74	20.28	59.2	19.85	19.45	14.9	19,415	0.08%
2021/01/05	113.5	20.80	43	20.92	20.60	70.5	18,858	0.37%	大買/
2021/01/04	105	20.85	136.2	20.86	21.45	-31.2	18,153	-0.17%	大買/大賣/
2020/12/31	85.2	19.29	50	19.19	19.50	35.2	16,888	0.21%
2020/12/30	3	18.45	24	18.62	18.55	-21	16,215	-0.13%
2020/12/29	3	18.50	3	18.73	18.40	0	16,150	0.00%
2020/12/28	10	18.27	11	18.54	18.65	-1	15,974	-0.01%
2020/12/25	3	18.22	4	17.86	18.10	-1	15,916	-0.01%
2020/12/24	7	18.30	1	18.40	18.10	6	15,701	0.04%
2020/12/23	3	18.32	1	18.35	18.30	2	15,699	0.01%
2020/12/22	10	18.99	13	18.84	18.45	-3	15,730	-0.02%
2020/12/21	39	19.06	54.6	19.13	19.00	-15.6	15,633	-0.10%
2020/12/18	33.5	19.31	38	19.15	18.80	-4.5	15,354	-0.03%
2020/12/17	111	18.92	55	18.83	19.20	56	15,254	0.37%	大買/
2020/12/16	56	18.78	69.1	18.75	18.85	-13.1	14,647	-0.09%
2020/12/15	47	17.94	58	18.18	17.65	-11	13,861	-0.08%
2020/12/14	3	18.02	9.1	17.86	17.90	-6.1	13,673	-0.04%
2020/12/11	7	17.10	2	17.10	17.10	5	13,454	0.04%
2020/12/10	8	17.91	8	18.06	17.45	0	13,349	0.00%
2020/12/09	3	17.45	10	17.49	17.70	-7	13,274	-0.05%
2020/12/08	5.1	17.91	3	17.97	17.80	2.1	13,711	0.02%
2020/12/07	11	18.48	14.1	18.87	17.90	-3.1	14,576	-0.02%
2020/12/04	10.1	18.16	40	18.14	18.40	-30	14,060	-0.21%
2020/12/03	7	17.44	1	17.25	17.25	6	13,758	0.04%
2020/12/02	18	17.67	31	17.77	17.45	-13	14,226	-0.09%
2020/12/01	39	17.53	20	17.50	17.30	19	15,026	0.13%
2020/11/30	35.1	18.26	5	18.28	17.95	30.1	15,421	0.20%
2020/11/27	22	16.88	2	17.13	17.10	20	14,937	0.13%
2020/11/26	65	16.11	64	16.43	16.55	1	14,561	0.01%
2020/11/25	6.1	16.01	27	15.96	15.95	-20.9	14,366	-0.15%
2020/11/24	45	15.46	15.7	15.55	15.40	29.3	14,158	0.21%
2020/11/23	12	15.80	6	15.91	15.80	6	14,101	0.04%
2020/11/20	1	15.80	13.1	15.68	15.95	-12.1	13,860	-0.09%
2020/11/19	10	15.66	14	15.46	15.30	-4	13,751	-0.03%
2020/11/18	15	15.17	4	15.08	15.25	11	13,508	0.08%
2020/11/17	8.5	14.98	6	14.77	15.20	2.5	13,350	0.02%
2020/11/16	0	0.00	4	14.45	14.35	-4	13,322	-0.03%
2020/11/13	4	13.98	0	0.00	14.00	4	13,989	0.03%
2020/11/12	5	14.10	1	14.70	14.05	4	14,458	0.03%
2020/11/11	3	14.48	0	0.00	14.60	3	14,343	0.02%
2020/11/10	28.3	14.35	24	14.48	14.10	4.3	14,122	0.03%
2020/11/09	7	13.85	10	13.87	13.80	-3	13,705	-0.02%
2020/11/06	9.4	13.59	18	13.55	13.55	-8.6	13,784	-0.06%
2020/11/05	12	13.37	11	13.36	13.15	1	14,373	0.01%
2020/11/04	10	12.90	5	12.87	12.90	5	13,909	0.04%
2020/11/02	0.1	12.60	0	0.00	12.50	0.1	13,768	0.00%
2020/10/30	0.1	12.60	0	0.00	12.55	0.1	13,791	0.00%
2020/10/29	0.1	12.50	3	12.47	12.50	-2.9	13,725	-0.02%
2020/10/28	0	0.00	11	12.79	12.65	-11	13,696	-0.08%
2020/10/27	10.1	13.15	0	0.00	12.90	10.1	13,635	0.07%
2020/10/26	2	13.10	22	13.05	13.00	-20	13,625	-0.15%
2020/10/23	0.1	12.85	0	0.00	12.75	0.1	13,538	0.00%
2020/10/22	5	12.90	0	0.00	12.80	5	13,558	0.04%
2020/10/21	15	12.98	5	13.05	13.00	10	13,566	0.07%
2020/10/20	15	12.75	36	12.65	12.80	-21	13,480	-0.16%
2020/10/19	21	12.80	2	12.75	12.75	19	13,445	0.14%
2020/10/16	1	12.80	1	12.80	12.80	0	13,626	0.00%
2020/10/15	14	13.06	10	13.05	12.95	4	13,638	0.03%
2020/10/14	11	13.07	22	13.10	13.15	-11	13,563	-0.08%
2020/10/13	4.2	12.63	2	12.80	12.70	2.2	13,351	0.02%
2020/10/12	58	13.03	28	13.02	13.00	30	13,575	0.22%
2020/10/08	3.1	12.35	1	12.50	12.65	2.1	13,228	0.02%
2020/10/07	0.1	12.60	2	12.40	12.45	-1.9	13,165	-0.01%
2020/10/06	0	0.00	1	12.50	12.40	-1	13,133	-0.01%
2020/10/05	1.1	12.22	0	0.00	12.30	1.1	13,053	0.01%
2020/09/30	2	12.18	2	12.23	12.15	0	13,063	0.00%
2020/09/29	1.2	12.03	10	12.05	12.10	-8.8	13,097	-0.07%
2020/09/28	2.3	12.34	11	12.27	12.30	-8.7	13,057	-0.07%
2020/09/25	12	11.97	5	11.90	11.70	7	12,950	0.05%
2020/09/24	15.3	12.25	5	12.15	11.95	10.3	12,775	0.08%
2020/09/23	0	12.75	10	12.75	12.75	-10	12,534	-0.08%
2020/09/22	20.1	13.00	14	12.96	13.00	6.1	12,447	0.05%
2020/09/21	16	13.21	300	12.94	12.95	-284	12,159	-2.34%	大賣/鉅額交易
2020/09/18	7	13.26	5	13.44	13.30	2	12,205	0.02%
2020/09/17	123	13.44	142	13.35	13.40	-19	12,090	-0.16%	大買/大賣/
2020/09/16	53	13.07	51	12.95	12.90	2	12,016	0.02%
2020/09/15	0	0.00	2	13.10	13.10	-2	11,942	-0.02%
2020/09/14	19	13.12	28	12.99	13.05	-9	11,917	-0.08%
2020/09/11	149	13.54	157	12.90	13.00	-8	11,714	-0.07%	大買/大賣/
2020/09/10	215	13.00	210	13.14	13.55	5	11,146	0.04%	大買/大賣/
2020/09/09	0	0.00	1	12.30	12.35	-1	10,095	-0.01%
2020/09/08	36	12.54	5	12.61	12.45	31	10,085	0.31%
2020/09/07	72	12.91	46	12.93	12.90	26	9,906	0.26%
2020/09/04	214	12.61	65	12.81	13.00	149	9,420	1.58%	大買/鉅額交易
2020/09/03	132	12.23	22	12.30	12.35	110	8,686	1.27%	大買/鉅額交易
2020/09/02	10	11.30	12	11.25	11.25	-2	7,878	-0.03%
2020/09/01	3	11.45	4	11.45	11.45	-1	7,892	-0.01%
2020/08/31	3	11.45	4	11.59	11.50	-1	7,953	-0.01%
2020/08/28	0	0.00	4	11.29	11.40	-4	8,074	-0.05%
2020/08/27	5	11.25	6	11.38	11.20	-1	8,025	-0.01%
2020/08/26	8	11.12	3.1	11.15	11.15	4.9	7,870	0.06%
2020/08/25	5	11.21	5	11.29	11.05	0	7,801	0.00%
2020/08/24	7	10.96	6	11.08	11.00	1	7,610	0.01%
2020/08/21	3	10.95	5	11.10	10.90	-2	7,552	-0.03%
2020/08/20	16	11.25	6	11.28	10.80	10	7,453	0.13%
2020/08/19	30	11.52	15	11.98	11.65	15	7,098	0.21%
2020/08/18	1	11.20	22	11.45	11.55	-21	6,292	-0.33%
2020/08/14	10	10.45	7	10.43	10.55	3	5,691	0.05%
2020/08/12	13	10.73	7	10.55	10.45	6	5,612	0.11%
2020/08/11	8	10.58	17	11.01	11.15	-9	5,261	-0.17%
2020/08/07	0	0.00	1	10.10	10.05	-1	4,396	-0.02%
2020/08/06	0	0.00	1	10.05	10.10	-1	4,390	-0.02%
2020/08/03	0	0.00	5	9.93	9.93	-5	4,318	-0.12%
2020/07/31	0	0.00	1	10.05	10.10	-1	4,321	-0.02%
2020/07/30	6	10.13	1	10.05	10.00	5	4,321	0.12%
2020/07/29	7	10.05	5	10.00	9.81	2	4,246	0.05%
2020/07/28	0	0.00	1	9.84	9.75	-1	4,242	-0.02%
2020/07/27	2	9.96	0	0.00	9.90	2	4,214	0.05%
2020/07/24	1	10.10	0	0.00	10.15	1	4,202	0.02%
2020/07/23	1	10.40	0	0.00	10.40	1	4,152	0.02%
2020/07/22	4.5	10.69	7	10.55	10.70	-2.5	4,109	-0.06%
2020/07/21	0	0.00	2	10.30	10.35	-2	3,887	-0.05%
2020/07/17	1	10.40	1	10.45	10.10	0	3,781	0.00%
2020/07/16	5	10.31	11	10.43	10.40	-6	3,745	-0.16%
2020/07/15	1	9.87	0	0.00	9.88	1	3,427	0.03%
2020/07/14	1	9.87	0	0.00	9.85	1	3,438	0.03%
2020/07/13	1	9.91	0	0.00	9.98	1	3,446	0.03%
2020/07/03	0	0.00	2	10.00	9.92	-2	3,233	-0.06%
2020/07/02	1	9.95	0	0.00	9.93	1	3,243	0.03%
2020/06/30	0	0.00	1	9.98	10.00	-1	3,238	-0.03%
2020/06/29	1	9.91	1	9.89	9.94	0	3,234	0.00%
2020/06/24	2	10.00	0	0.00	10.05	2	3,051	0.07%
2020/06/23	0	0.00	2	10.30	10.10	-2	3,035	-0.07%
2020/06/19	0	0.00	1	10.10	9.94	-1	2,746	-0.04%
2020/06/18	2	10.00	0	0.00	10.00	2	2,672	0.07%
2020/06/17	2	10.20	7	10.12	10.10	-5	2,645	-0.19%
2020/06/16	5	10.10	3	10.25	10.15	2	2,614	0.08%
2020/06/15	16	10.24	10	10.22	10.20	6	2,635	0.23%
2020/06/12	1	9.90	0	0.00	9.84	1	2,487	0.04%
2020/06/11	7	10.39	0	0.00	10.05	7	2,469	0.28%
2020/06/10	24	10.54	35	10.84	10.85	-11	2,356	-0.47%
2020/06/08	4	10.10	10	10.11	10.00	-6	2,160	-0.28%
2020/06/05	1	10.00	0	0.00	10.30	1	2,089	0.05%
2020/06/04	13	10.34	1	10.30	10.35	12	1,993	0.60%
2020/06/01	0	0.00	3	8.95	8.93	-3	1,717	-0.17%
2020/05/08	0	0.00	0	9.00	8.92	0	1,648	0.00%
2020/05/07	0	0.00	16	8.80	8.94	-16	1,640	-0.98%
2020/05/05	0.1	8.75	0	0.00	8.72	0.1	1,608	0.00%
2020/05/04	2	8.78	0	0.00	8.61	2	1,619	0.12%
2020/04/29	2	8.90	0	0.00	8.86	2	1,589	0.13%
2020/04/24	5	8.37	0	0.00	8.36	5	1,607	0.31%
2020/04/23	1	8.37	0	0.00	8.35	1	1,604	0.06%
2020/04/21	0.2	8.35	0	0.00	8.27	0.2	1,600	0.01%
2020/04/20	1	8.59	0	0.00	8.61	1	1,568	0.06%
2020/04/17	1	8.60	0	0.00	8.59	1	1,569	0.06%
2020/04/15	4	8.80	0	0.00	8.79	4	1,527	0.26%
2020/04/10	0	0.00	2	8.33	8.47	-2	1,509	-0.13%
2020/04/09	5	8.28	0	0.00	8.33	5	1,507	0.33%
2020/04/08	1	7.55	0	0.00	8.26	1	1,493	0.07%
2020/03/30	1	7.30	0	0.00	7.35	1	1,461	0.07%
2020/03/12	7	9.01	0	0.00	8.95	7	1,243	0.56%
2020/03/10	3	9.71	0	0.00	9.71	3	1,190	0.25%
2020/02/26	2	10.15	0	0.00	10.15	2	1,084	0.18%
2020/02/25	1	10.20	0	0.00	10.20	1	1,078	0.09%
2020/02/24	2	10.30	0	0.00	10.30	2	1,078	0.19%
2020/02/13	1	10.35	0	0.00	10.30	1	1,213	0.08%
2020/02/10	0	0.00	2	10.10	10.05	-2	1,217	-0.16%
2020/01/31	10	10.50	0	0.00	10.40	10	1,214	0.82%
2020/01/06	1	11.35	0	0.00	11.35	1	1,354	0.07%
2020/01/02	2	11.40	0	0.00	11.40	2	1,334	0.15%
2019/12/26	5	11.40	0	0.00	11.45	5	1,290	0.39%
2019/12/19	1	11.60	0	0.00	11.55	1	1,244	0.08%
2019/12/16	5	11.55	5	11.60	11.60	0	1,178	0.00%
2019/11/22	1	11.40	0	0.00	11.35	1	1,212	0.08%
2019/11/18	0	11.45	0	0.00	11.45	0	1,159	0.00%
2019/11/14	1	11.60	0	0.00	11.60	1	1,129	0.09%
2019/10/03	1	11.55	0	0.00	11.55	1	1,157	0.09%
2019/09/27	2	11.70	0	0.00	11.65	2	1,188	0.17%
2019/09/18	0	0.00	2	12.00	12.05	-2	1,161	-0.17%
2019/08/27	0	0.00	2	11.60	11.75	-2	1,195	-0.17%
2019/08/22	2	11.58	0	11.70	11.70	2	1,197	0.17%
2019/08/16	2	11.60	1	11.65	11.65	1	1,204	0.08%
2019/08/06	2	11.75	0	0.00	11.85	2	1,273	0.16%
2019/08/02	0	0.00	1	12.00	12.00	-1	1,315	-0.08%
2019/08/01	0.1	12.05	0	0.00	12.05	0.1	1,325	0.01%
2019/07/26	1	12.25	0	0.00	12.30	1	1,362	0.07%
2019/07/22	0	0.00	10	12.40	12.40	-10	1,352	-0.74%
2019/07/17	0	0.00	3	12.50	12.50	-3	1,369	-0.22%
2019/07/10	3	12.38	0	0.00	12.45	3	1,668	0.18%
2019/07/08	1	12.05	0	0.00	12.10	1	2,007	0.05%
2019/06/05	0	0.00	1	12.20	12.15	-1	2,029	-0.05%
2019/05/31	0	0.00	1	12.30	12.15	-1	2,028	-0.05%
2019/05/28	0	0.00	29	12.30	12.25	-29	2,039	-1.42%
2019/05/27	0	0.00	2	12.25	12.20	-2	2,036	-0.10%
2019/05/23	1	12.05	0	0.00	12.05	1	2,086	0.05%
2019/05/21	1	12.20	11	12.30	12.20	-10	2,195	-0.46%
2019/05/20	0	0.00	6	11.80	11.90	-6	2,145	-0.28%
2019/05/16	2	12.00	0	0.00	11.95	2	2,143	0.09%
2019/05/15	0	0.00	1	11.90	12.10	-1	2,131	-0.05%
2019/05/14	0	0.00	2	11.50	11.70	-2	2,123	-0.09%
2019/05/13	2	11.70	0	0.00	11.70	2	2,103	0.10%
2019/05/09	0	0.00	2	12.10	12.05	-2	2,035	-0.10%
2019/05/06	3.5	12.21	0	0.00	12.20	3.5	1,985	0.18%
2019/04/30	2	12.30	0	0.00	12.35	2	1,945	0.10%
2019/04/25	0	0.00	3	12.30	12.25	-3	1,934	-0.16%
2019/04/19	1	12.30	0	0.00	12.20	1	1,867	0.05%
2019/04/18	3	12.05	0	0.00	12.05	3	1,856	0.16%
2019/04/17	45	12.13	0	0.00	12.05	45	1,794	2.51%
2019/04/16	4	12.39	1	12.30	12.25	3	1,647	0.18%
2019/04/15	5	12.51	0	0.00	12.20	5	1,533	0.33%
2019/04/12	10	12.85	0	0.00	12.65	10	1,337	0.75%
2019/03/14	0	0.00	0.3	13.95	13.95	-0.3	1,042	-0.03%
2019/03/08	0	0.00	2	13.55	13.65	-2	1,055	-0.19%
2019/02/25	0	0.00	1	13.80	13.90	-1	1,024	-0.10%
2019/02/21	2	13.55	1.1	13.23	13.55	0.9	957	0.10%
2018/12/03	0	0.00	2	14.13	14.05	-2	1,257	-0.16%
2018/11/29	1	14.00	0	0.00	13.80	1	1,241	0.08%
2018/11/27	0	0.00	3	13.75	13.60	-3	1,234	-0.24%
2018/11/22	3	13.70	0	0.00	13.60	3	1,255	0.24%
2018/11/09	1	13.95	1	13.85	13.95	0	1,289	0.00%
2018/10/25	1	13.00	0	0.00	13.00	1	1,337	0.07%
2018/10/03	2	16.10	0	0.00	16.05	2	1,085	0.18%
2018/09/26	0	0.00	1	16.45	16.40	-1	1,186	-0.08%
2018/09/25	0	0.00	6	16.40	16.50	-6	1,204	-0.50%
2018/09/20	2	16.00	1	16.00	16.05	1	1,239	0.08%
2018/09/19	0	0.00	1	16.25	16.20	-1	1,261	-0.08%
2018/09/18	0	0.00	2	16.05	16.10	-2	1,263	-0.16%
2018/09/14	0	0.00	9	15.85	15.95	-9	1,307	-0.69%
2018/09/06	0	0.00	0	16.05	16.00	0	1,412	0.00%
2018/08/13	0	0.00	5	16.60	16.45	-5	2,074	-0.24%
2018/07/26	2	16.43	0	0.00	16.50	2	2,327	0.09%
2018/07/25	1	16.45	0	0.00	16.55	1	2,353	0.04%
2018/07/06	10	15.90	0	0.00	15.75	10	3,180	0.31%
2018/07/02	20	16.70	0	0.00	16.60	20	3,306	0.60%
2018/06/26	2	16.85	0	0.00	16.85	2	3,549	0.06%
2018/06/14	0	0.00	2	17.95	17.80	-2	3,495	-0.06%
2018/06/13	1	17.75	0	0.00	17.75	1	3,492	0.03%
2018/06/12	1	17.80	0	0.00	17.80	1	3,540	0.03%
2018/06/08	1	17.85	0	0.00	17.75	1	3,563	0.03%
2018/06/05	2	18.05	0	0.00	18.05	2	3,529	0.06%
2018/05/31	9	18.13	0	0.00	18.25	9	3,581	0.25%
2018/05/22	0	0.00	3	18.87	18.55	-3	3,645	-0.08%
2018/05/14	0	0.00	10	19.55	19.65	-10	3,849	-0.26%
2018/05/11	0	0.00	2	18.90	18.85	-2	3,808	-0.05%
2018/05/02	2	19.85	0	0.00	19.65	2	4,171	0.05%
2018/04/30	1	19.40	0	0.00	19.90	1	4,185	0.02%
2018/04/25	0	0.00	1	19.20	19.35	-1	4,334	-0.02%
2018/04/20	0	0.00	1	20.00	20.25	-1	4,436	-0.02%
2018/04/19	0	0.00	2	20.15	19.85	-2	4,435	-0.05%
2018/04/18	0	0.00	1	19.85	19.80	-1	4,407	-0.02%
2018/04/16	0	0.00	1	19.45	19.50	-1	4,581	-0.02%
2018/04/12	1	19.40	0	0.00	19.70	1	4,837	0.02%
2018/04/11	0	0.00	6	19.35	19.40	-6	4,830	-0.12%
2018/04/09	2	18.48	0	0.00	18.45	2	5,011	0.04%
2018/03/31	0	0.00	1	18.20	18.75	-1	5,749	-0.02%
2018/03/19	2	17.60	220	17.64	17.75	-218	6,728	-3.24%	大賣/鉅額交易
2018/03/15	0	0.00	3	18.05	18.00	-3	6,959	-0.04%
2018/03/14	30	17.60	0	0.00	17.65	30	7,123	0.42%
2018/03/12	5	17.40	0	0.00	17.35	5	7,721	0.06%
2018/03/09	190	17.44	0	0.00	17.50	190	7,867	2.41%	大買/鉅額交易
2018/03/07	2	16.78	0	0.00	16.75	2	8,448	0.02%
2018/03/06	0	0.00	2	17.10	17.00	-2	8,549	-0.02%
2018/03/05	0.1	17.15	0	0.00	17.15	0.1	8,526	0.00%
2018/02/26	1	18.40	0	0.00	18.20	1	8,471	0.01%
2018/02/21	10	17.65	10	17.75	18.00	0	8,407	0.00%
2018/02/08	1	17.45	5	17.50	17.45	-4	8,576	-0.05%
2018/02/07	1	17.55	6	17.45	17.30	-5	8,562	-0.06%
2018/02/06	11	17.33	5	17.40	16.65	6	8,508	0.07%
2018/01/29	3	19.20	10	19.26	19.35	-7	8,320	-0.08%
2018/01/26	4	20.35	0	0.00	20.05	4	8,167	0.05%
2018/01/22	5	20.75	10	20.90	20.75	-5	7,939	-0.06%
2018/01/18	5	21.06	0	0.00	20.70	5	7,726	0.06%
2018/01/17	5	21.80	1	21.55	21.50	4	7,559	0.05%
2018/01/16	0	0.00	1	22.10	21.85	-1	7,472	-0.01%
2018/01/15	0	0.00	3	21.87	21.85	-3	7,414	-0.04%
2018/01/12	0	0.00	1	22.55	22.35	-1	7,320	-0.01%
2018/01/11	2	22.50	2	22.50	22.50	0	7,283	0.00%
2018/01/10	0	0.00	2	22.60	22.85	-2	7,221	-0.03%
2018/01/09	2	22.25	1	22.25	22.30	1	6,996	0.01%
2018/01/08	20	23.07	1	23.25	22.75	19	6,918	0.27%
2018/01/05	2	22.08	8	22.15	22.15	-6	6,643	-0.09%
2018/01/04	6	21.87	0	0.00	21.85	6	6,555	0.09%
2018/01/03	0	0.00	5	22.20	22.00	-5	6,440	-0.08%
2018/01/02	0	0.00	1	22.40	22.15	-1	6,224	-0.02%