國碩 (2406)-國泰-台中券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
20.25
漲跌
▼0.25
漲幅
-1.22%
成交量
1,785張
產業
上市光電類股
422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

國碩 (2406)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
2024/04/25	2.2	20.27	5.5	20.36	20.25	-3.3	4,175	-0.08%
2024/04/24	11.2	20.75	19.3	20.57	20.50	-8.1	4,162	-0.20%
2024/04/23	10.3	20.54	0	0.00	20.20	10.3	4,136	0.25%
2024/04/22	21.1	20.23	13	20.36	20.45	8.1	4,181	0.19%
2024/04/19	35.3	20.57	9.3	20.85	20.50	26.1	4,302	0.61%
2024/04/18	21.1	21.11	24.5	21.03	21.00	-3.4	4,222	-0.08%
2024/04/17	11.1	20.84	11	20.92	21.00	0.1	4,161	0.00%
2024/04/16	16.2	20.44	10.1	20.06	20.00	6.2	4,073	0.15%
2024/04/15	13.1	21.01	17.2	20.92	20.65	-4.1	3,988	-0.10%
2024/04/12	51.4	21.07	23	21.40	20.95	28.4	3,832	0.74%
2024/04/11	134.2	21.25	134.9	21.20	21.35	-0.7	3,583	-0.02%	大買/大賣/
2024/04/10	0	0.00	33.2	20.49	20.80	-33.2	2,948	-1.13%
2024/04/09	20.3	19.01	0.4	19.01	18.95	19.9	2,828	0.70%
2024/04/08	4.3	19.02	12.3	19.11	19.15	-8	2,808	-0.28%
2024/04/03	1.1	18.66	5	18.77	18.90	-3.9	2,781	-0.14%
2024/04/02	0.1	19.03	14.6	18.89	18.90	-14.5	2,765	-0.53%
2024/04/01	7.8	18.95	3.9	18.99	18.90	3.9	2,745	0.14%
2024/03/29	34.4	19.40	41.5	19.22	19.05	-7.1	2,714	-0.26%
2024/03/28	31	19.63	73.6	19.71	19.50	-42.6	2,653	-1.61%
2024/03/27	6.3	19.14	4.1	19.15	19.25	2.3	2,538	0.09%
2024/03/26	6.1	19.76	11	19.56	19.30	-4.9	2,503	-0.20%
2024/03/25	11.8	19.61	7.9	19.68	19.60	4	2,450	0.16%
2024/03/22	54.1	19.53	75.3	19.67	19.65	-21.3	2,360	-0.90%
2024/03/21	11	18.98	32.6	19.02	18.85	-21.6	2,011	-1.07%
2024/03/20	5.3	17.88	26.2	18.02	18.00	-20.9	1,832	-1.14%
2024/03/19	12.2	17.71	1.8	17.90	17.60	10.5	1,792	0.58%
2024/03/18	5.6	18.11	0.1	18.40	18.00	5.6	1,772	0.32%
2024/03/15	1.7	17.96	5	17.99	18.25	-3.4	1,757	-0.19%
2024/03/14	10.7	18.60	9	18.46	18.30	1.7	1,735	0.10%
2024/03/13	18.9	18.90	25.7	18.79	18.55	-6.8	1,704	-0.40%
2024/03/12	77.5	18.92	55.3	18.91	18.85	22.2	1,648	1.35%
2024/03/11	16.1	18.15	52.2	18.60	18.80	-36.1	1,413	-2.56%
2024/03/08	0.5	17.26	15	17.00	17.10	-14.5	1,307	-1.11%
2024/03/07	1.5	17.59	2	17.65	17.40	-0.5	1,299	-0.04%
2024/03/06	0.4	17.85	2.1	17.83	17.70	-1.7	1,293	-0.13%
2024/03/05	2.1	18.11	0.3	18.15	17.95	1.8	1,290	0.14%
2024/03/04	32.6	18.31	15.8	18.15	18.20	16.8	1,272	1.32%
2024/03/01	16.6	17.98	2	18.10	17.95	14.6	1,209	1.21%
2024/02/29	0.2	17.75	4	17.83	17.90	-3.8	1,190	-0.32%
2024/02/27	1.1	17.97	4	17.81	17.55	-2.9	1,196	-0.24%
2024/02/26	4.2	17.88	3.9	17.72	17.95	0.3	1,219	0.02%
2024/02/23	6.7	17.24	9.1	17.22	17.10	-2.3	1,200	-0.19%
2024/02/22	1.8	17.39	0	0.00	17.25	1.8	1,208	0.15%
2024/02/21	1.4	17.47	0	0.00	17.50	1.4	1,221	0.12%
2024/02/20	11.9	17.52	5.3	17.36	17.40	6.6	1,219	0.54%
2024/02/19	12.4	17.21	5.8	17.49	17.75	6.6	1,217	0.54%
2024/02/16	0.2	16.82	6.6	16.77	16.90	-6.4	1,196	-0.54%
2024/02/15	0.9	16.46	9	16.35	16.40	-8.2	1,193	-0.68%
2024/02/05	1.5	16.35	0.1	16.35	16.30	1.5	1,190	0.12%
2024/02/02	1.7	16.62	14	16.60	16.55	-12.3	1,185	-1.04%
2024/02/01	5.5	16.81	0.1	16.83	16.75	5.4	1,187	0.45%
2024/01/31	1.5	16.88	3	16.97	16.85	-1.5	1,195	-0.12%
2024/01/30	0.2	17.36	0	0.00	17.05	0.2	1,203	0.02%
2024/01/29	0.1	17.56	10	17.55	17.60	-9.9	1,220	-0.81%
2024/01/26	10.1	17.60	0.2	17.60	17.55	9.8	1,227	0.80%
2024/01/25	0.4	17.32	1	17.60	17.35	-0.6	1,239	-0.05%
2024/01/24	0.3	17.55	4	17.55	17.50	-3.7	1,292	-0.29%
2024/01/23	1.3	17.62	2.2	17.53	17.50	-0.9	1,530	-0.06%
2024/01/22	3.5	17.22	2	17.18	17.15	1.5	1,596	0.09%
2024/01/19	0.3	16.90	0.1	16.95	16.90	0.3	1,579	0.02%
2024/01/18	0.4	16.94	0	0.00	17.05	0.4	1,572	0.02%
2024/01/17	3.5	16.93	1.1	16.81	17.00	2.4	1,563	0.16%
2024/01/16	10.9	17.77	11.8	17.44	17.40	-1	1,537	-0.06%
2024/01/15	29	17.94	33.7	17.82	17.90	-4.6	1,476	-0.31%
2024/01/12	1.1	16.81	1	16.75	16.80	0.1	1,309	0.01%
2024/01/11	7.5	16.89	14	16.95	16.75	-6.5	1,299	-0.50%
2024/01/10	0.8	16.00	0.5	16.05	15.90	0.3	1,256	0.03%
2024/01/09	0.8	16.22	0	0.00	16.30	0.8	1,256	0.07%
2024/01/08	0.2	16.55	0.2	16.50	16.45	0	1,256	0.00%
2024/01/05	0.1	16.39	0	0.00	16.30	0.1	1,255	0.01%
2024/01/04	3.6	16.34	2	16.30	16.25	1.6	1,255	0.13%
2024/01/03	3.3	16.31	0	0.00	16.30	3.3	1,264	0.26%
2024/01/02	1.2	16.47	0	16.50	16.40	1.2	1,260	0.10%
2023/12/29	5.3	16.46	0	0.00	16.45	5.3	1,262	0.42%
2023/12/28	3	16.56	1	16.60	16.55	2	1,279	0.16%
2023/12/27	0.8	16.66	3	16.65	16.65	-2.2	1,280	-0.17%
2023/12/26	0.1	16.51	0	0.00	16.50	0.1	1,276	0.01%
2023/12/25	0.2	16.44	0	0.00	16.40	0.2	1,280	0.02%
2023/12/22	1.5	16.43	1	16.35	16.35	0.5	1,283	0.04%
2023/12/21	2.7	16.55	0	0.00	16.55	2.7	1,279	0.21%
2023/12/20	5	16.74	27.1	16.91	16.80	-22.1	1,272	-1.73%
2023/12/19	3.7	16.16	0.2	16.30	16.20	3.6	1,244	0.29%
2023/12/18	6.1	16.62	1.7	16.73	16.50	4.4	1,244	0.35%
2023/12/15	0.5	16.60	0.4	16.49	16.60	0.1	1,250	0.01%
2023/12/14	0.2	16.38	0.4	16.40	16.25	-0.2	1,240	-0.01%
2023/12/13	4.6	16.24	2	16.27	16.10	2.6	1,233	0.21%
2023/12/12	3.6	16.36	3	16.28	16.25	0.6	1,231	0.05%
2023/12/11	17.5	16.77	0	0.00	16.40	17.5	1,223	1.43%
2023/12/08	8.2	16.84	3.4	16.86	16.75	4.9	1,217	0.40%
2023/12/07	0.9	16.90	0	0.00	16.55	0.9	1,217	0.07%
2023/12/06	3.3	17.16	0	0.00	17.00	3.3	1,213	0.27%
2023/12/05	0.1	17.06	1	17.10	17.10	-0.9	1,203	-0.07%
2023/12/04	1.3	17.00	0	0.00	16.95	1.3	1,196	0.11%
2023/12/01	8.4	17.05	5.7	17.15	17.05	2.7	1,190	0.22%
2023/11/30	0.4	16.98	0	0.00	16.90	0.4	1,177	0.03%
2023/11/29	0.4	16.80	1	16.80	16.75	-0.6	1,167	-0.06%
2023/11/28	0.2	16.87	0	16.95	16.75	0.2	1,164	0.02%
2023/11/27	5.3	16.75	8.1	16.78	16.70	-2.9	1,170	-0.25%
2023/11/24	1.1	16.81	0	0.00	16.85	1.1	1,163	0.09%
2023/11/23	2.2	17.02	2.3	16.96	17.00	-0.1	1,143	-0.01%
2023/11/22	0	16.86	5	16.79	16.85	-5	1,102	-0.45%
2023/11/21	1.5	16.56	0	16.60	16.60	1.5	1,078	0.14%
2023/11/20	6.6	16.46	0	0.00	16.50	6.6	1,069	0.61%
2023/11/17	0.4	16.32	0.2	16.20	16.15	0.2	1,052	0.02%
2023/11/16	0.2	16.39	3.1	16.38	16.35	-2.9	1,053	-0.28%
2023/11/15	0.1	16.35	3.5	16.39	16.30	-3.4	1,044	-0.33%
2023/11/14	1.2	15.83	0.1	15.95	15.95	1.2	1,024	0.11%
2023/11/13	0.1	15.73	1	15.75	15.70	-0.9	1,023	-0.08%
2023/11/10	2.8	15.66	0	0.00	15.60	2.8	1,022	0.28%
2023/11/09	0.4	15.80	0	0.00	15.70	0.4	1,036	0.04%
2023/11/08	7.1	16.05	0	0.00	16.00	7.1	1,049	0.67%
2023/11/07	0.2	16.22	8	16.18	16.10	-7.8	1,053	-0.74%
2023/11/06	9.4	16.15	3.4	16.24	16.05	6	1,047	0.57%
2023/11/03	4.2	15.64	2	15.50	15.60	2.2	1,015	0.21%
2023/11/02	3.4	15.75	2	15.60	15.55	1.4	1,009	0.14%
2023/11/01	10.4	15.90	12.2	15.75	15.65	-1.8	982	-0.19%
2023/10/31	98.6	16.85	81	16.96	16.70	17.6	915	1.92%
2023/10/30	2	16.22	30.7	16.19	16.30	-28.7	673	-4.26%
2023/10/27	0.2	14.95	0	0.00	14.85	0.2	593	0.03%
2023/10/26	3.9	14.90	12	14.90	14.80	-8.1	606	-1.34%
2023/10/25	6.5	15.06	0	0.00	15.00	6.5	607	1.08%
2023/10/24	10.5	15.06	1.3	15.19	15.05	9.2	614	1.50%
2023/10/23	20.9	15.16	2	15.25	15.00	18.9	620	3.05%
2023/10/20	9	14.38	0.1	14.50	14.40	9	618	1.45%
2023/10/19	12.9	14.70	0.3	14.66	14.70	12.6	636	1.99%
2023/10/18	1.6	14.97	0	0.00	14.85	1.6	639	0.25%
2023/10/17	3.4	14.91	0	0.00	14.80	3.4	633	0.53%
2023/10/16	0.2	15.08	0	15.00	15.00	0.2	641	0.03%
2023/10/13	0.4	14.93	0	0.00	14.90	0.4	649	0.07%
2023/10/12	0.2	14.88	0.1	14.96	14.95	0.1	662	0.02%
2023/10/11	1.2	14.69	0	14.70	14.60	1.2	676	0.17%
2023/10/06	0.5	14.97	2	14.85	14.90	-1.5	708	-0.21%
2023/10/05	2.5	14.90	10	14.85	15.00	-7.5	736	-1.02%
2023/10/04	23.9	14.51	0.9	14.70	14.50	23	744	3.09%
2023/10/03	6.5	14.94	0	15.00	14.90	6.5	742	0.87%
2023/10/02	4.8	15.07	0	15.05	15.00	4.8	769	0.63%
2023/09/28	1	15.11	1.1	15.15	15.10	-0.1	797	-0.01%
2023/09/27	10.3	14.99	0.9	15.05	14.95	9.3	807	1.16%
2023/09/26	7.8	15.10	0	15.15	15.00	7.7	817	0.95%
2023/09/25	2.3	15.23	2	15.20	15.25	0.3	835	0.04%
2023/09/22	4.9	15.20	0.9	15.25	15.15	4	845	0.48%
2023/09/21	17.4	15.24	2.7	15.31	15.25	14.7	857	1.71%
2023/09/20	3.2	15.36	2	15.30	15.25	1.2	861	0.13%
2023/09/19	2.4	15.61	9.1	15.62	15.55	-6.7	870	-0.77%
2023/09/18	1.4	15.76	1	15.70	15.70	0.4	881	0.04%
2023/09/15	2.9	15.63	1	15.65	15.60	1.9	899	0.21%
2023/09/14	0.6	15.75	0	0.00	15.75	0.6	923	0.07%
2023/09/13	2.9	15.51	0.5	15.45	15.50	2.4	934	0.26%
2023/09/12	4.2	15.48	7	15.50	15.40	-2.8	949	-0.29%
2023/09/11	4.2	15.57	1	15.45	15.65	3.2	964	0.34%
2023/09/08	0.5	15.98	0	0.00	15.85	0.5	971	0.05%
2023/09/07	2.5	16.00	2	16.03	16.05	0.5	989	0.05%
2023/09/06	3.9	16.11	2	16.18	16.00	1.9	1,003	0.19%
2023/09/05	3.2	16.18	4	16.25	16.25	-0.8	1,008	-0.08%
2023/09/04	3.9	16.17	0	0.00	16.25	3.9	1,018	0.39%
2023/09/01	0.5	16.36	0	0.00	16.35	0.5	1,021	0.05%
2023/08/31	0.2	16.33	2	16.35	16.35	-1.8	1,030	-0.18%
2023/08/30	0.6	16.00	0	0.00	15.95	0.6	1,040	0.06%
2023/08/29	3.5	15.92	4	15.93	15.85	-0.5	1,052	-0.04%
2023/08/28	2.8	15.88	5	15.80	15.80	-2.3	1,056	-0.21%
2023/08/25	2.6	15.84	0	0.00	15.95	2.6	1,059	0.24%
2023/08/24	3	15.58	14	15.66	15.60	-11	1,058	-1.04%
2023/08/23	1.6	15.66	3	15.55	15.60	-1.4	1,065	-0.13%
2023/08/22	2	15.80	3.5	15.79	15.65	-1.4	1,071	-0.13%
2023/08/21	0.6	15.99	0.3	15.95	16.00	0.3	1,075	0.03%
2023/08/18	6.2	15.89	0	0.00	15.80	6.2	1,080	0.57%
2023/08/17	1	15.87	0	0.00	15.80	1	1,083	0.09%
2023/08/16	2.5	15.81	0	0.00	15.80	2.5	1,086	0.23%
2023/08/15	7.2	16.00	1	15.50	16.00	6.2	1,093	0.57%
2023/08/14	8.1	15.51	23	15.31	15.30	-14.9	1,093	-1.37%
2023/08/11	12.5	15.95	42	15.86	15.85	-29.4	1,081	-2.72%
2023/08/10	6.2	16.28	0	0.00	16.10	6.2	1,076	0.57%
2023/08/09	0.4	16.48	0	0.00	16.45	0.4	1,080	0.04%
2023/08/08	22.5	16.47	11.4	16.31	16.30	11.1	1,084	1.02%
2023/08/07	4	16.51	1.3	16.51	16.50	2.7	1,099	0.24%
2023/08/04	2.5	16.64	3	16.60	16.60	-0.5	1,109	-0.05%
2023/08/02	12.9	16.69	0.3	16.80	16.65	12.6	1,137	1.11%
2023/08/01	5.8	16.78	0	0.00	16.70	5.8	1,141	0.51%
2023/07/31	9.4	16.76	0	0.00	16.80	9.4	1,147	0.82%
2023/07/28	0.4	16.85	3	16.80	16.85	-2.6	1,143	-0.23%
2023/07/27	2.5	16.55	0	0.00	16.70	2.5	1,147	0.22%
2023/07/26	11.3	16.40	2	16.38	16.30	9.3	1,148	0.81%
2023/07/25	12.3	16.39	2.1	16.41	16.50	10.2	1,145	0.89%
2023/07/24	43.9	16.46	4.4	16.56	16.35	39.5	1,137	3.47%
2023/07/21	5.6	16.75	0	0.00	16.65	5.6	1,127	0.49%
2023/07/20	2.8	16.94	0	0.00	16.85	2.8	1,148	0.24%
2023/07/19	6	16.92	0	0.00	16.75	6	1,152	0.52%
2023/07/18	12.3	16.90	1	16.85	16.90	11.3	1,173	0.97%
2023/07/17	2.6	17.07	1	17.15	17.15	1.6	1,231	0.13%
2023/07/14	6.3	16.71	0	0.00	16.70	6.3	1,420	0.45%
2023/07/13	32.2	16.78	95.8	16.71	16.65	-63.6	1,448	-4.39%
2023/07/12	46.6	17.18	6.7	17.14	17.05	39.9	1,420	2.81%
2023/07/11	17.3	17.47	17.7	17.48	17.45	-0.4	1,413	-0.03%
2023/07/10	16.9	17.53	0	0.00	17.40	16.9	1,438	1.18%
2023/07/07	39.4	17.60	5.6	17.64	17.70	33.8	1,456	2.32%
2023/07/06	25.2	17.95	5.5	17.98	17.95	19.7	1,438	1.37%
2023/07/05	2.7	18.07	5	18.16	18.00	-2.3	1,420	-0.16%
2023/07/04	4.1	18.10	0	0.00	18.00	4.1	1,421	0.29%
2023/07/03	4.7	18.13	30	18.15	18.15	-25.3	1,423	-1.77%
2023/06/30	0.8	18.18	0	0.00	18.15	0.8	1,411	0.06%
2023/06/29	10.2	18.10	2.8	18.15	18.10	7.5	1,411	0.53%
2023/06/28	3.7	18.09	30	18.18	18.00	-26.3	1,410	-1.86%
2023/06/27	4.3	18.14	2.9	18.08	18.10	1.4	1,423	0.10%
2023/06/26	3.7	18.31	10.4	18.28	18.20	-6.7	1,443	-0.46%
2023/06/21	24.9	18.25	0	0.00	18.45	24.9	1,456	1.71%
2023/06/20	5.3	18.18	2	18.45	18.35	3.3	1,463	0.22%
2023/06/19	8.9	18.11	42	18.10	18.05	-33.1	1,478	-2.24%
2023/06/16	2.9	18.37	10	18.33	18.20	-7.1	1,572	-0.45%
2023/06/15	20.5	18.10	2.3	18.13	18.10	18.2	1,770	1.03%
2023/06/14	18.3	18.09	0	0.00	18.10	18.3	1,898	0.96%
2023/06/13	10.6	18.10	1	18.20	18.05	9.6	1,911	0.50%
2023/06/12	39.3	18.09	4.7	18.16	18.05	34.6	1,939	1.79%
2023/06/09	2.3	18.28	0	0.00	18.20	2.3	1,944	0.12%
2023/06/08	7.2	18.44	2	18.40	18.25	5.2	1,953	0.27%
2023/06/07	1.2	18.53	4	18.49	18.55	-2.8	1,972	-0.14%
2023/06/06	11.9	18.43	2	18.45	18.35	9.9	1,993	0.50%
2023/06/05	4.9	18.60	1	18.55	18.60	3.9	2,016	0.19%
2023/06/02	8.6	18.30	5	18.35	18.25	3.6	2,016	0.18%
2023/06/01	3	18.30	0	0.00	18.15	3	2,018	0.15%
2023/05/31	1.8	18.25	0	0.00	18.35	1.8	2,018	0.09%
2023/05/30	2.2	18.36	0	0.00	18.20	2.2	2,018	0.11%
2023/05/29	0.7	18.52	0	0.00	18.45	0.7	2,019	0.03%
2023/05/26	10.6	18.13	0	0.00	18.05	10.6	2,015	0.53%
2023/05/25	5.3	18.34	5	18.30	18.25	0.3	2,017	0.01%
2023/05/24	4	18.51	0	0.00	18.55	4	2,021	0.20%
2023/05/23	1.7	18.48	2	18.40	18.40	-0.3	2,022	-0.01%
2023/05/22	5.4	18.40	0.2	18.40	18.40	5.1	2,030	0.25%
2023/05/19	20.8	18.11	0.3	18.37	18.10	20.4	2,046	1.00%
2023/05/18	6.7	18.14	7	18.04	18.15	-0.3	2,127	-0.01%
2023/05/17	3.4	18.19	2.2	18.26	18.10	1.2	2,131	0.06%
2023/05/16	1.6	18.20	0	0.00	18.10	1.6	2,126	0.07%
2023/05/15	2.9	18.21	0	0.00	18.05	2.9	2,123	0.14%
2023/05/12	9.5	18.11	2.6	18.16	18.20	7	2,118	0.33%
2023/05/11	44.5	18.16	5.6	18.18	18.05	38.9	2,117	1.84%
2023/05/10	19.4	18.42	5.2	18.53	18.45	14.2	2,107	0.67%
2023/05/09	15.6	18.45	0.9	18.50	18.25	14.7	2,099	0.70%
2023/05/08	9.5	18.87	0.4	19.05	18.75	9.1	2,076	0.44%
2023/05/05	1.4	19.22	0	0.00	18.90	1.4	2,078	0.07%
2023/05/04	3.4	19.03	0	0.00	19.00	3.4	2,102	0.16%
2023/05/03	8	19.14	37	19.10	19.10	-29	2,124	-1.37%
2023/05/02	21.3	19.23	21	19.25	19.25	0.3	2,206	0.02%
2023/04/28	0.9	19.18	6	19.18	19.05	-5.1	2,215	-0.23%
2023/04/27	22	19.00	0	19.22	18.95	22	2,219	0.99%
2023/04/26	0.8	18.99	0	0.00	19.10	0.8	2,210	0.03%
2023/04/25	12.6	19.08	7	19.18	18.90	5.6	2,204	0.25%
2023/04/24	9.7	19.50	0	0.00	19.40	9.7	2,183	0.44%
2023/04/21	15.3	19.79	7	19.91	19.50	8.3	2,182	0.38%
2023/04/20	106.4	19.91	7	20.21	19.95	99.4	2,153	4.62%	大買/
2023/04/19	25.7	20.51	139.7	20.73	20.55	-114	2,091	-5.45%	大賣/鉅額交易
2023/04/18	35.1	19.92	37.3	20.18	19.85	-2.2	1,891	-0.11%
2023/04/17	5	19.83	3	19.85	19.80	2	1,863	0.11%
2023/04/14	3.9	19.93	0	0.00	19.85	3.9	1,895	0.21%
2023/04/13	52.5	20.05	63	20.18	20.10	-10.5	1,881	-0.56%
2023/04/12	3.6	20.05	4.2	20.00	20.05	-0.5	1,848	-0.03%
2023/04/11	16.4	19.71	0	0.00	19.70	16.4	1,821	0.90%
2023/04/10	2.4	19.81	0	0.00	19.75	2.4	1,821	0.13%
2023/04/07	1.9	20.00	1.1	20.09	19.85	0.8	1,823	0.04%
2023/04/06	91.2	19.90	2	19.80	19.80	89.2	1,822	4.89%
2023/03/31	3.2	19.95	47.3	19.95	20.00	-44.1	1,818	-2.42%
2023/03/30	2.2	20.09	0.1	20.10	19.95	2.1	1,820	0.12%
2023/03/29	20.3	19.90	1	19.90	19.90	19.3	1,819	1.06%
2023/03/28	43.2	19.92	18.5	20.17	20.10	24.7	1,828	1.35%
2023/03/27	7.4	20.69	10	20.66	20.30	-2.6	1,828	-0.14%
2023/03/24	2.2	20.33	4	20.49	20.40	-1.8	1,818	-0.10%
2023/03/23	0	20.60	7	20.61	20.45	-7	1,816	-0.38%
2023/03/22	1.4	20.43	15	20.44	20.50	-13.6	1,826	-0.74%
2023/03/21	16	20.60	10	20.62	20.55	6	1,846	0.33%
2023/03/20	33.1	20.74	131.1	20.60	20.80	-98	1,873	-5.23%	大賣/
2023/03/17	13.5	20.00	15	20.09	20.05	-1.5	2,006	-0.08%
2023/03/16	1.6	19.33	3	19.12	19.10	-1.4	2,004	-0.07%
2023/03/15	9.4	19.52	5.2	19.58	19.65	4.2	2,016	0.21%
2023/03/14	2.8	19.18	2	19.20	19.00	0.8	2,036	0.04%
2023/03/13	7.9	18.88	2.2	19.03	19.00	5.8	2,217	0.26%
2023/03/10	13.6	19.46	1	19.70	19.25	12.6	2,358	0.53%
2023/03/09	21.5	20.03	9.1	20.35	19.85	12.4	2,351	0.53%
2023/03/08	10.6	20.17	26	20.17	20.30	-15.4	2,349	-0.65%
2023/03/07	5.8	20.09	6	20.09	20.05	-0.2	2,322	-0.01%
2023/03/06	5.5	20.10	10	19.96	20.00	-4.5	2,313	-0.20%
2023/03/03	1.8	19.71	0	0.00	19.60	1.8	2,311	0.08%
2023/03/02	13.8	19.46	0.2	19.73	19.45	13.6	2,314	0.59%
2023/03/01	3.8	19.52	0	0.00	19.40	3.8	2,312	0.17%
2023/02/24	12.6	19.81	1	19.80	19.70	11.6	2,316	0.50%
2023/02/23	3.5	20.03	5	20.08	20.00	-1.5	2,315	-0.06%
2023/02/22	9	19.85	0.9	19.90	19.75	8.1	2,315	0.35%
2023/02/21	1.7	20.08	0.7	20.20	20.05	1	2,315	0.04%
2023/02/20	3.6	20.10	4.3	20.06	20.05	-0.6	2,336	-0.03%
2023/02/17	5.2	19.95	0	0.00	19.95	5.2	2,375	0.22%
2023/02/16	0.1	20.21	8	20.06	20.00	-7.9	2,371	-0.33%
2023/02/15	0.3	19.74	8	19.76	19.70	-7.7	2,300	-0.33%
2023/02/14	0.4	19.38	1	19.35	19.45	-0.6	2,289	-0.03%
2023/02/13	1.8	19.35	2	19.25	19.30	-0.2	2,293	-0.01%
2023/02/10	1.6	19.56	0	0.00	19.45	1.6	2,296	0.07%
2023/02/09	5.5	19.62	1.5	19.77	19.60	4	2,297	0.17%
2023/02/08	0.9	19.68	6	19.66	19.65	-5.1	2,301	-0.22%
2023/02/07	5.5	19.64	2	19.73	19.65	3.5	2,292	0.15%
2023/02/06	3.8	19.72	0	0.00	19.75	3.8	2,296	0.16%
2023/02/03	1.4	19.70	0	0.00	19.65	1.4	2,307	0.06%
2023/02/02	8.3	19.96	6.5	19.96	19.80	1.8	2,295	0.08%
2023/02/01	14.5	19.71	23	19.71	19.75	-8.5	2,277	-0.37%
2023/01/31	12.6	19.82	38	19.65	19.55	-25.4	2,256	-1.12%
2023/01/30	11.2	19.10	14	19.05	19.05	-2.8	2,175	-0.13%
2023/01/17	2.4	18.66	5	18.50	18.70	-2.6	2,168	-0.12%
2023/01/16	3.4	18.44	5	18.42	18.35	-1.6	2,167	-0.07%
2023/01/13	0.4	18.65	0.5	18.62	18.40	-0.1	2,180	0.00%
2023/01/12	3.7	18.89	2.2	18.81	18.60	1.5	2,197	0.07%
2023/01/11	0.1	19.02	13	19.08	18.95	-12.9	2,212	-0.58%
2023/01/10	1.7	18.98	0	19.10	18.85	1.7	2,220	0.08%
2023/01/09	4.2	19.06	0	0.00	19.00	4.2	2,235	0.19%
2023/01/06	3.4	18.82	3	18.85	18.90	0.4	2,244	0.02%
2023/01/05	7.3	19.01	0	0.00	18.75	7.3	2,291	0.32%
2023/01/04	10.5	19.19	3.6	19.13	19.20	7	2,299	0.30%
2023/01/03	0.6	18.50	0	18.60	18.55	0.6	2,274	0.02%
2022/12/30	1.6	18.45	5	18.55	18.40	-3.4	2,273	-0.15%
2022/12/29	0.4	18.55	0	0.00	18.45	0.4	2,280	0.02%
2022/12/28	14.1	18.76	2	18.65	18.60	12.1	2,297	0.53%
2022/12/27	5.2	19.19	13	19.09	18.90	-7.8	2,296	-0.34%
2022/12/26	8.2	19.19	11	19.17	19.20	-2.9	2,295	-0.12%
2022/12/23	4.2	18.63	1.5	18.78	18.80	2.7	2,300	0.12%
2022/12/22	11.1	19.00	31	19.01	19.00	-19.9	2,313	-0.86%
2022/12/21	11.2	18.77	6	18.81	18.80	5.2	2,364	0.22%
2022/12/20	11.8	18.84	3.1	18.61	18.55	8.7	2,388	0.36%
2022/12/19	2.4	19.16	9	19.43	19.05	-6.6	2,415	-0.28%
2022/12/16	46.4	19.89	16	19.83	19.65	30.3	2,416	1.25%
2022/12/15	0.3	20.24	0.3	20.30	20.10	0	2,405	0.00%
2022/12/14	0.1	20.37	3	20.30	20.40	-2.9	2,397	-0.12%
2022/12/13	61.3	20.02	18.2	20.23	20.00	43.1	2,374	1.81%
2022/12/12	66.7	20.78	57.1	20.71	20.20	9.6	2,336	0.41%
2022/12/09	108.7	21.08	101.3	20.97	20.80	7.4	2,225	0.33%	大買/大賣/
2022/12/08	30	20.27	63.3	20.52	20.10	-33.3	1,900	-1.75%
2022/12/07	22.2	19.76	14.4	19.50	19.60	7.8	1,781	0.44%
2022/12/06	42.6	19.99	10	20.16	20.00	32.6	1,770	1.84%
2022/12/05	41.4	20.45	47.5	20.51	20.70	-6.1	1,748	-0.35%
2022/12/02	10.4	20.01	10	19.56	19.90	0.4	1,577	0.02%
2022/12/01	2.4	18.85	6	18.80	18.70	-3.6	1,446	-0.25%
2022/11/30	1.2	18.54	15	18.65	18.75	-13.8	1,498	-0.92%
2022/11/29	0.1	18.43	1	18.40	18.35	-0.9	1,556	-0.06%
2022/11/28	1.6	18.19	2	18.05	18.15	-0.4	1,595	-0.02%
2022/11/25	0.4	18.33	3	18.25	18.15	-2.6	1,664	-0.15%
2022/11/24	1.1	18.17	2	18.30	18.40	-0.9	1,702	-0.05%
2022/11/23	0.1	18.18	0	0.00	18.10	0.1	1,900	0.01%
2022/11/22	0.1	18.14	1.1	18.19	17.95	-1	1,939	-0.05%
2022/11/21	12.2	18.30	12	18.60	18.25	0.2	1,976	0.01%
2022/11/18	14.8	18.37	0	0.00	18.30	14.8	2,028	0.73%
2022/11/17	0.4	18.60	17	18.55	18.55	-16.6	2,036	-0.81%
2022/11/16	16.2	18.30	0	0.00	18.25	16.2	2,067	0.78%
2022/11/15	4.1	18.31	4	18.49	18.40	0.1	2,101	0.01%
2022/11/14	0.5	17.92	3	18.00	18.00	-2.5	2,096	-0.12%
2022/11/11	1.2	17.68	1	17.60	17.50	0.2	2,171	0.01%
2022/11/10	0.4	17.64	0	0.00	17.55	0.4	2,227	0.02%
2022/11/09	0.4	17.64	0	17.70	17.50	0.3	2,326	0.01%
2022/11/08	1.2	17.44	0	0.00	17.45	1.2	2,364	0.05%
2022/11/07	0.1	17.49	4	17.34	17.40	-3.9	2,428	-0.16%
2022/11/04	0.3	17.20	2	16.98	17.15	-1.7	2,456	-0.07%
2022/11/03	0.3	17.02	3	16.95	16.90	-2.7	2,484	-0.11%
2022/11/02	0	17.12	0	0.00	17.10	0	2,542	0.00%
2022/11/01	3.3	16.63	17	16.61	16.80	-13.7	2,587	-0.53%
2022/10/31	0.1	16.38	2.1	16.44	16.40	-2	2,595	-0.08%
2022/10/28	18.5	16.23	0	0.00	16.05	18.5	2,626	0.71%
2022/10/27	6.1	16.58	14.1	16.56	16.70	-7.9	2,647	-0.30%
2022/10/26	14.9	16.26	0	0.00	16.25	14.9	2,728	0.55%
2022/10/25	2.6	16.54	0.1	16.85	16.45	2.5	2,765	0.09%
2022/10/24	0.6	16.97	1	17.05	16.85	-0.4	2,780	-0.01%
2022/10/21	3.5	16.76	0	0.00	16.65	3.5	2,798	0.12%
2022/10/20	0.3	17.25	2	17.30	17.05	-1.8	2,809	-0.06%
2022/10/19	0.1	17.35	0	0.00	17.25	0.1	2,815	0.00%
2022/10/18	2.2	16.86	2	17.10	17.10	0.2	2,842	0.01%
2022/10/17	2.2	16.50	0	0.00	16.90	2.2	2,854	0.08%
2022/10/14	0.1	17.13	8	17.04	17.10	-7.9	2,875	-0.28%
2022/10/13	15.4	16.65	1	16.31	16.20	14.4	2,906	0.50%
2022/10/12	6.1	17.36	1.1	17.44	17.30	5.1	2,933	0.17%
2022/10/11	11.1	17.41	1	17.40	17.40	10.1	2,987	0.34%
2022/10/07	1.9	18.28	0	0.00	18.20	1.9	2,995	0.06%
2022/10/06	1.3	18.32	1	18.30	18.45	0.3	3,031	0.01%
2022/10/05	1.4	18.34	0	0.00	18.20	1.4	3,076	0.05%
2022/10/04	1.6	18.29	1	18.30	18.25	0.6	3,127	0.02%
2022/10/03	7.9	17.87	0.1	18.00	17.90	7.7	3,160	0.24%
2022/09/30	1.2	17.61	1	17.35	17.90	0.2	3,196	0.01%
2022/09/29	3.3	18.00	4.1	18.03	17.90	-0.7	3,223	-0.02%
2022/09/28	17.5	18.11	64.1	18.01	17.50	-46.6	3,253	-1.43%
2022/09/27	5.1	18.88	0	0.00	19.00	5.1	3,277	0.16%
2022/09/26	40.2	19.21	2.4	19.39	19.00	37.7	3,291	1.15%
2022/09/23	8.3	20.03	6	20.00	19.95	2.3	3,317	0.07%
2022/09/22	6.3	20.00	0.1	20.20	20.20	6.2	3,345	0.19%
2022/09/21	2.6	20.17	0	0.00	20.10	2.6	3,407	0.08%
2022/09/20	11.3	20.39	0	0.00	20.35	11.3	3,457	0.33%
2022/09/19	4.1	20.50	3.8	20.44	20.25	0.3	3,544	0.01%
2022/09/16	12.4	20.49	4	20.53	20.45	8.4	3,604	0.23%
2022/09/15	8.5	20.69	2	20.70	20.65	6.5	3,635	0.18%
2022/09/14	6.6	20.52	0.1	20.65	20.60	6.5	3,778	0.17%
2022/09/13	14.2	20.98	2.1	20.93	20.85	12.1	3,784	0.32%
2022/09/12	7.7	21.24	0	0.00	21.25	7.7	3,813	0.20%
2022/09/08	2.2	20.75	7	20.71	20.75	-4.8	3,833	-0.12%
2022/09/07	1.3	20.42	10	20.43	20.50	-8.7	3,859	-0.23%
2022/09/06	15.7	20.59	4	20.95	20.45	11.7	3,864	0.30%
2022/09/05	35.3	21.33	6	21.38	21.10	29.3	3,842	0.76%
2022/09/02	12.3	22.55	19	22.33	22.20	-6.7	3,803	-0.18%
2022/09/01	8.3	22.48	5	22.51	22.60	3.3	3,783	0.09%
2022/08/31	8	22.43	7	22.60	22.40	0.9	3,740	0.03%
2022/08/30	93.1	23.12	17.5	22.82	22.70	75.6	3,751	2.01%
2022/08/29	3.9	22.46	6	22.53	22.45	-2.1	3,644	-0.06%
2022/08/26	17.5	22.69	5	22.65	22.65	12.5	3,762	0.33%
2022/08/25	1	22.60	19	22.71	22.95	-18	3,904	-0.46%
2022/08/24	2.4	22.28	3.1	22.34	22.30	-0.7	4,185	-0.02%
2022/08/23	3.3	22.31	3	22.40	22.50	0.3	4,193	0.01%
2022/08/22	14.6	22.69	12	22.48	22.30	2.6	4,196	0.06%
2022/08/19	3.7	22.47	1	22.75	22.35	2.7	4,260	0.06%
2022/08/18	24.4	22.86	24	22.80	22.70	0.4	4,278	0.01%
2022/08/17	11.2	22.55	2	22.53	22.45	9.2	4,224	0.22%
2022/08/16	5.2	22.39	13.2	22.32	22.20	-8	4,189	-0.19%
2022/08/15	1.3	21.67	11.6	21.70	22.00	-10.3	4,139	-0.25%
2022/08/12	3.3	21.89	3	21.90	21.70	0.3	4,201	0.01%
2022/08/11	2.8	21.40	9	21.40	21.35	-6.2	4,204	-0.15%
2022/08/10	1.3	21.41	7	21.46	21.40	-5.8	4,308	-0.13%
2022/08/09	12	21.33	10	21.40	21.20	2	4,599	0.04%
2022/08/08	2.1	21.15	8	21.15	21.25	-6	4,574	-0.13%
2022/08/05	3.2	20.59	2	20.63	20.75	1.2	4,619	0.03%
2022/08/04	3.5	20.08	8.1	20.14	20.30	-4.5	4,656	-0.10%
2022/08/03	5.4	20.42	0.1	20.65	20.40	5.3	4,660	0.11%
2022/08/02	16.7	21.06	5.1	20.88	20.85	11.7	4,692	0.25%
2022/08/01	12.1	22.21	7	22.36	22.25	5.1	4,699	0.11%
2022/07/29	9	21.91	16	21.99	22.00	-7	4,703	-0.15%
2022/07/28	15	21.84	0	0.00	21.55	15	4,715	0.32%
2022/07/27	2	21.70	1	21.85	21.95	1	4,730	0.02%
2022/07/26	2.3	22.02	0	0.00	21.70	2.3	4,767	0.05%
2022/07/25	3.2	22.32	5	22.41	22.25	-1.8	4,797	-0.04%
2022/07/22	10.8	22.10	8	22.05	22.05	2.8	4,800	0.06%
2022/07/21	2.3	21.99	4	22.15	22.20	-1.7	4,874	-0.03%
2022/07/20	2.2	22.43	5.2	22.39	22.05	-3	4,875	-0.06%
2022/07/19	9	22.12	62	22.14	22.10	-53	4,918	-1.08%
2022/07/18	2	21.68	15	21.70	21.60	-13	4,896	-0.27%
2022/07/15	8.3	20.97	21	21.12	21.30	-12.7	4,930	-0.26%
2022/07/14	7.2	20.81	7	21.07	21.15	0.2	5,264	0.00%
2022/07/13	10.1	20.87	18.2	20.83	21.00	-8.1	5,264	-0.15%
2022/07/12	17.5	20.19	0	0.00	20.00	17.5	5,294	0.33%
2022/07/11	6.1	21.36	14	21.35	21.40	-7.9	5,293	-0.15%
2022/07/08	10.1	21.06	3	21.17	21.05	7.1	5,279	0.13%
2022/07/07	4	20.86	28	20.95	20.95	-24	5,266	-0.46%
2022/07/06	7.1	21.17	4	20.98	20.70	3.1	5,298	0.06%
2022/07/05	28	21.51	11	21.70	21.50	17	5,374	0.32%
2022/07/04	8.3	20.94	3	20.97	20.85	5.3	5,351	0.10%
2022/07/01	8.3	21.00	6.2	21.54	20.65	2.1	5,388	0.04%
2022/06/30	14.2	22.10	2	21.80	21.75	12.2	5,371	0.23%
2022/06/29	4.1	22.40	5	22.53	22.40	-0.9	5,366	-0.02%
2022/06/28	7	22.27	6	22.31	22.15	1	5,386	0.02%
2022/06/27	9.1	22.31	14	22.25	22.25	-4.9	5,420	-0.09%
2022/06/24	5.1	21.40	69.1	21.59	22.00	-64	5,444	-1.18%
2022/06/23	29.1	20.91	17	21.03	21.00	12.1	5,430	0.22%
2022/06/22	44.2	21.33	32	21.36	20.85	12.2	5,468	0.22%
2022/06/21	1.2	20.57	5.1	20.40	20.65	-3.8	5,407	-0.07%
2022/06/20	5.9	20.15	1.3	20.03	20.00	4.6	5,520	0.08%
2022/06/17	13.9	20.90	60.1	20.78	20.70	-46.2	5,604	-0.82%
2022/06/16	12.4	21.77	1	22.15	21.10	11.4	5,707	0.20%
2022/06/15	1.8	21.75	11	22.17	21.70	-9.3	5,877	-0.16%
2022/06/14	61.7	21.59	52	21.89	21.75	9.7	6,252	0.16%
2022/06/13	4.7	22.06	58	21.99	21.85	-53.3	6,849	-0.78%
2022/06/10	10.1	22.61	20	22.61	22.60	-9.9	7,077	-0.14%
2022/06/09	2.1	22.85	4	22.84	22.75	-1.9	7,165	-0.03%
2022/06/08	26.5	22.67	4	22.97	22.60	22.4	7,332	0.31%
2022/06/07	87.8	23.00	39	23.11	22.90	48.8	7,887	0.62%
2022/06/06	62.6	23.93	64	24.15	23.80	-1.4	8,453	-0.02%
2022/06/02	100.4	23.83	21	23.91	23.90	79.4	8,495	0.93%
2022/06/01	43	24.04	48.7	23.73	24.30	-5.7	8,407	-0.07%
2022/05/31	0.3	22.57	5	22.60	22.50	-4.7	8,252	-0.06%
2022/05/30	1.1	22.40	16	22.48	22.45	-14.9	8,545	-0.17%
2022/05/27	19.1	22.36	16.1	22.37	22.10	3.1	8,630	0.04%
2022/05/26	20.8	22.21	9	22.03	21.60	11.8	8,555	0.14%
2022/05/25	5.1	21.86	4	22.03	21.95	1.1	8,548	0.01%
2022/05/24	8.7	21.88	10	21.78	21.45	-1.3	8,670	-0.01%
2022/05/23	4.4	21.99	18.2	22.06	22.10	-13.8	8,705	-0.16%
2022/05/20	38.3	22.02	30	22.14	21.95	8.3	8,780	0.09%
2022/05/19	12.7	21.69	13	21.46	22.10	-0.3	8,743	0.00%
2022/05/18	23.4	21.66	27	21.53	21.75	-3.6	8,743	-0.04%
2022/05/17	87.2	21.44	50	21.50	21.60	37.2	8,676	0.43%
2022/05/16	3.3	20.29	16.1	20.26	20.15	-12.8	8,467	-0.15%
2022/05/13	39.8	19.75	30	20.05	20.15	9.8	8,486	0.12%
2022/05/12	9.6	19.78	6	19.69	19.15	3.6	8,456	0.04%
2022/05/11	4.6	20.26	18	20.11	20.00	-13.4	8,454	-0.16%
2022/05/10	7	19.94	4	20.04	20.35	3	8,498	0.03%
2022/05/09	12.7	20.32	5	20.72	20.05	7.7	8,514	0.09%
2022/05/06	7.4	21.21	11	21.26	21.10	-3.6	8,493	-0.04%
2022/05/05	45.8	21.93	3	21.95	22.00	42.8	8,525	0.50%
2022/05/04	36.7	22.09	33.5	21.74	21.80	3.2	8,561	0.04%
2022/05/03	7.9	21.86	6.1	21.93	21.85	1.8	8,661	0.02%
2022/04/29	5.8	22.47	3.9	22.48	22.30	1.9	8,760	0.02%
2022/04/28	5.1	22.79	20	22.67	22.60	-14.9	8,836	-0.17%
2022/04/27	28.3	22.79	18.1	22.92	22.80	10.2	8,872	0.11%
2022/04/26	25.5	24.22	0	0.00	24.05	25.5	8,848	0.29%
2022/04/25	6.2	24.07	20	24.17	23.90	-13.8	8,913	-0.15%
2022/04/22	21.7	25.12	2	25.05	25.00	19.7	8,941	0.22%
2022/04/21	10.5	25.76	1	26.00	25.40	9.5	9,085	0.10%
2022/04/20	44	25.91	154	25.76	26.00	-110	9,148	-1.20%	大賣/鉅額交易
2022/04/19	11.2	24.83	65	24.83	24.80	-53.9	9,086	-0.59%
2022/04/18	13.1	25.05	9.1	25.07	25.00	4.1	9,304	0.04%
2022/04/15	22.1	24.87	59.2	24.75	24.70	-37.1	9,468	-0.39%
2022/04/14	31.3	24.70	47.1	24.73	24.75	-15.8	9,882	-0.16%
2022/04/13	45.1	24.70	41	24.70	24.70	4.1	10,506	0.04%
2022/04/12	53.2	24.94	50	24.62	24.55	3.2	10,646	0.03%
2022/04/11	74.6	25.51	157.1	25.09	25.05	-82.5	10,756	-0.77%	大賣/
2022/04/08	69.1	25.03	84	25.31	25.25	-14.9	10,682	-0.14%
2022/04/07	124.3	25.47	78.1	24.83	24.70	46.2	10,677	0.43%	大買/
2022/04/06	18.5	25.79	21	25.82	25.75	-2.5	10,653	-0.02%
2022/04/01	33.5	25.56	52	25.56	25.55	-18.5	10,702	-0.17%
2022/03/31	98.1	25.93	131.2	25.85	25.65	-33	10,739	-0.31%	大賣/
2022/03/30	71.1	25.87	89	25.82	25.60	-17.9	10,739	-0.17%
2022/03/29	35.2	25.73	28	25.55	25.55	7.2	10,746	0.07%
2022/03/28	103.7	25.00	70	25.06	25.05	33.7	10,805	0.31%	大買/
2022/03/25	92.5	25.71	17	25.26	25.15	75.5	10,918	0.69%
2022/03/24	74.1	25.92	98	25.91	25.70	-23.9	11,043	-0.22%
2022/03/23	85.1	26.03	41	25.68	25.65	44.1	11,845	0.37%
2022/03/22	72.1	26.30	53	26.12	26.05	19.1	13,165	0.14%
2022/03/21	61.2	26.23	70	26.09	26.05	-8.8	14,711	-0.06%
2022/03/18	155.2	26.56	83.1	26.43	26.10	72.1	17,040	0.42%	大買/
2022/03/17	144	26.76	194	26.90	27.10	-50	19,322	-0.26%	大買/大賣/
2022/03/16	258.2	26.15	315.9	26.42	26.50	-57.7	20,385	-0.28%	大買/大賣/
2022/03/15	135.1	25.98	186.1	25.62	25.45	-51	20,707	-0.25%	大買/大賣/
2022/03/14	82.1	26.04	91.2	25.77	25.65	-9.1	20,766	-0.04%
2022/03/11	110.3	26.19	125.1	26.17	26.15	-14.8	21,171	-0.07%	大買/大賣/
2022/03/10	196.4	26.09	213.3	26.07	26.20	-16.9	21,469	-0.08%	大買/大賣/
2022/03/09	194.3	25.91	174.2	25.97	26.20	20.1	21,660	0.09%	大買/大賣/
2022/03/08	88	23.90	88.7	24.29	24.40	-0.6	21,493	0.00%
2022/03/07	71.7	24.73	90.7	23.98	23.85	-19	21,509	-0.09%
2022/03/04	105.1	25.45	88.1	25.12	24.90	17	21,684	0.08%	大買/
2022/03/03	169.1	25.38	134.1	25.42	25.35	35	21,615	0.16%	大買/大賣/
2022/03/02	68.4	25.22	72.3	24.77	24.70	-3.9	21,373	-0.02%
2022/03/01	1.4	24.70	2.1	24.70	24.65	-0.7	21,422	0.00%
2022/02/25	52.6	24.15	53	24.15	24.15	-0.4	21,750	0.00%
2022/02/24	106.4	24.74	102.2	23.82	23.65	4.2	21,793	0.02%	大買/大賣/
2022/02/23	72.5	24.70	87.3	24.88	24.95	-14.7	21,698	-0.07%
2022/02/22	73	24.80	61	24.03	24.00	12	21,675	0.06%
2022/02/21	65.7	25.00	58.7	24.92	24.90	7	21,665	0.03%
2022/02/18	71.4	25.00	64.1	25.01	25.00	7.3	21,669	0.03%
2022/02/17	64.3	25.26	54.3	25.06	25.05	10	21,650	0.05%
2022/02/16	57.7	25.34	33	25.12	25.10	24.7	21,665	0.11%
2022/02/15	37.2	25.24	33.1	25.08	25.05	4.1	21,722	0.02%
2022/02/14	56.6	25.29	52	25.16	25.15	4.6	21,836	0.02%
2022/02/11	7.2	26.01	9.1	25.96	25.75	-1.9	21,847	-0.01%
2022/02/10	70.7	26.69	55	26.00	26.00	15.7	21,899	0.07%
2022/02/09	7	26.49	7.6	26.53	26.60	-0.6	21,891	0.00%
2022/02/08	39.3	26.25	53.1	26.26	26.25	-13.8	21,913	-0.06%
2022/02/07	36.1	25.67	46	25.93	25.95	-9.9	21,992	-0.04%
2022/01/26	6.2	24.93	8.5	25.09	25.30	-2.3	22,031	-0.01%
2022/01/25	65.7	25.41	79	25.05	25.00	-13.3	22,316	-0.06%
2022/01/24	57.1	25.36	79	25.67	26.00	-21.9	23,024	-0.10%
2022/01/21	46.9	25.94	43	25.43	25.30	3.9	23,192	0.02%
2022/01/20	54.4	26.35	63	26.11	26.10	-8.6	23,297	-0.04%
2022/01/19	36.4	26.26	37.8	26.34	26.35	-1.4	23,323	-0.01%
2022/01/18	64.8	26.87	42	26.37	26.35	22.8	23,390	0.10%
2022/01/17	64.5	26.65	83.8	27.02	27.10	-19.4	23,532	-0.08%
2022/01/14	106.6	27.04	95.2	26.38	26.20	11.4	23,665	0.05%	大買/
2022/01/13	90.3	27.42	98.9	27.25	27.15	-8.7	24,309	-0.04%
2022/01/12	198.5	27.74	245	27.22	27.00	-46.4	24,675	-0.19%	大買/大賣/
2022/01/11	70.7	28.32	295	27.93	28.15	-224.3	24,765	-0.91%	大賣/鉅額交易
2022/01/10	103.1	28.71	70	28.58	28.10	33.1	24,624	0.13%	大買/
2022/01/07	135.3	29.32	117.1	28.69	28.20	18.2	24,520	0.07%	大買/大賣/
2022/01/06	236.4	31.35	52	31.20	31.05	184.4	24,394	0.76%	大買/鉅額交易
2022/01/05	68.5	35.24	6.4	35.70	34.45	62.2	24,093	0.26%
2022/01/04	44.2	35.52	51.1	35.68	36.10	-6.9	24,264	-0.03%
2022/01/03	19.2	34.68	19.3	34.43	34.30	-0.1	24,600	0.00%
2021/12/30	26.5	34.53	22.4	34.52	34.65	4.1	24,941	0.02%
2021/12/29	11	34.61	12	34.51	34.70	-1	25,197	0.00%
2021/12/28	34.6	35.09	17	34.49	34.30	17.6	25,263	0.07%
2021/12/27	84	35.76	22.2	35.41	35.15	61.8	25,512	0.24%
2021/12/24	17.2	35.37	49	35.17	35.10	-31.9	26,824	-0.12%
2021/12/23	22.5	35.78	19	35.63	35.60	3.5	27,183	0.01%
2021/12/22	32	35.43	17.1	35.13	35.40	15	27,484	0.05%
2021/12/21	19.6	33.79	27.1	33.27	34.40	-7.5	27,531	-0.03%
2021/12/20	56.2	35.78	21	34.94	34.15	35.2	27,380	0.13%
2021/12/17	366.5	35.64	496.6	35.61	35.25	-130.1	27,196	-0.48%	大買/大賣/鉅額交易
2021/12/16	654.7	36.59	550.3	36.38	35.60	104.4	26,325	0.40%	大買/大賣/鉅額交易
2021/12/15	462.6	34.37	479.5	34.89	36.30	-16.9	24,950	-0.07%	大買/大賣/
2021/12/14	1,040	33.63	862.7	33.81	34.15	177.3	23,347	0.76%	大買/大賣/鉅額交易
2021/12/13	707.2	31.62	574.7	31.89	33.40	132.5	20,886	0.63%	大買/大賣/鉅額交易
2021/12/10	264	28.31	310.2	29.27	30.40	-46.2	18,473	-0.25%	大買/大賣/
2021/12/09	134	26.84	256.8	27.56	27.65	-122.8	17,056	-0.72%	大買/大賣/鉅額交易
2021/12/08	105.7	25.90	193.2	25.78	25.95	-87.4	16,201	-0.54%	大買/大賣/
2021/12/07	125.6	25.89	125	25.92	25.95	0.6	15,933	0.00%	大買/大賣/
2021/12/06	138.3	25.15	100.4	25.38	25.45	37.9	15,489	0.24%	大買/
2021/12/03	223.6	25.39	207.2	25.25	24.85	16.4	15,069	0.11%	大買/大賣/
2021/12/02	115	24.82	97.1	24.94	24.75	18	14,386	0.12%	大買/
2021/12/01	48.4	24.54	68	24.54	24.50	-19.6	14,103	-0.14%
2021/11/30	35.5	23.95	47.6	24.16	24.35	-12.1	14,088	-0.09%
2021/11/29	15.5	23.33	27.8	23.06	23.10	-12.3	14,122	-0.09%
2021/11/26	6.8	22.98	7.3	23.05	22.90	-0.5	14,097	0.00%
2021/11/25	31.4	24.44	18	24.43	23.60	13.4	14,189	0.09%
2021/11/24	107	24.44	87.8	24.24	24.35	19.3	14,339	0.13%	大買/
2021/11/23	28.6	23.40	14	23.37	23.30	14.6	14,503	0.10%
2021/11/22	4.6	23.10	7	23.00	23.10	-2.4	14,517	-0.02%
2021/11/19	3.6	22.71	6	22.66	22.60	-2.4	14,801	-0.02%
2021/11/18	34.1	22.39	14	22.45	22.55	20.1	14,843	0.14%
2021/11/17	11.2	23.37	3	23.40	23.10	8.2	14,808	0.06%
2021/11/16	2.6	23.18	58	23.17	23.05	-55.4	14,889	-0.37%
2021/11/15	30	23.35	20	23.33	23.15	10	14,924	0.07%
2021/11/12	47.1	23.24	15	23.11	23.15	32.1	14,989	0.21%
2021/11/11	14.4	24.46	3	24.07	23.85	11.4	14,937	0.08%
2021/11/10	6.5	24.14	5	24.00	24.10	1.5	14,941	0.01%
2021/11/09	3	24.25	28	24.17	24.30	-25	15,260	-0.16%
2021/11/08	12.2	23.99	7	23.84	23.85	5.2	15,243	0.03%
2021/11/05	19.5	23.97	12	23.94	23.90	7.5	15,409	0.05%
2021/11/04	64.4	24.52	80	24.45	24.50	-15.6	15,561	-0.10%
2021/11/03	24.5	24.08	17	24.17	24.05	7.5	15,566	0.05%
2021/11/02	46.5	24.97	41	24.85	24.40	5.5	15,637	0.03%
2021/11/01	105.1	26.22	156.1	26.24	25.65	-51	15,596	-0.33%	大買/大賣/
2021/10/29	60.1	25.40	30	25.36	25.00	30.1	15,443	0.19%
2021/10/28	21.1	25.03	25	25.19	24.90	-3.9	15,383	-0.03%
2021/10/27	5	25.00	17	24.93	24.85	-12	15,290	-0.08%
2021/10/26	40.3	24.88	11	25.03	24.75	29.3	15,455	0.19%
2021/10/25	39	25.23	71	25.25	25.30	-32	15,686	-0.20%
2021/10/22	39	24.95	56.5	25.00	24.70	-17.5	16,147	-0.11%
2021/10/21	231.1	25.72	187.1	25.69	25.70	44	17,241	0.26%	大買/大賣/
2021/10/20	77.3	24.84	87.1	24.82	25.20	-9.8	16,929	-0.06%
2021/10/19	48	24.39	41	24.43	24.30	7	16,735	0.04%
2021/10/18	20.2	23.82	64	23.88	23.90	-43.8	16,698	-0.26%
2021/10/15	24	23.82	24	23.91	23.80	0	17,324	0.00%
2021/10/14	76	23.92	63.1	24.04	23.80	12.9	18,321	0.07%
2021/10/13	57.1	23.98	55.1	24.08	23.70	2	19,334	0.01%
2021/10/12	65.2	23.77	45	23.69	23.35	20.2	19,792	0.10%
2021/10/08	87.1	23.93	112.5	24.01	24.30	-25.3	19,908	-0.13%	大賣/
2021/10/07	130	23.38	164.1	23.47	23.75	-34.1	19,503	-0.17%	大買/大賣/
2021/10/06	17	22.61	25	22.86	23.10	-8	19,397	-0.04%
2021/10/05	28.2	21.80	15.1	21.47	22.20	13.1	19,306	0.07%
2021/10/04	101.4	22.96	85.2	22.86	21.70	16.2	19,567	0.08%	大買/
2021/10/01	351.2	25.24	355.1	24.91	23.20	-4	19,369	-0.02%	大買/大賣/
2021/09/30	135.1	23.78	170.5	24.09	24.50	-35.4	18,112	-0.20%	大買/大賣/
2021/09/29	107.1	23.36	121.3	23.31	23.00	-14.2	17,935	-0.08%	大買/大賣/
2021/09/28	81.2	22.85	31	22.85	22.75	50.2	18,456	0.27%
2021/09/27	2.1	22.09	2	22.08	21.95	0.1	18,367	0.00%
2021/09/24	2.1	21.75	1	21.70	21.70	1.1	18,705	0.01%
2021/09/23	3.3	21.72	12	21.59	21.65	-8.7	19,299	-0.05%
2021/09/22	6.6	21.72	4	21.75	21.60	2.6	19,740	0.01%
2021/09/17	16.1	22.45	17	22.27	22.40	-0.9	19,797	0.00%
2021/09/16	22.4	22.42	23	22.20	22.15	-0.6	20,258	0.00%
2021/09/15	37.1	22.44	38	22.53	22.25	-0.9	20,379	0.00%
2021/09/14	4.5	22.60	6	22.63	22.30	-1.5	21,134	-0.01%
2021/09/13	56.1	23.27	41	23.05	22.85	15.1	21,216	0.07%
2021/09/10	21.3	22.69	19	22.81	22.75	2.3	21,388	0.01%
2021/09/09	4	22.61	7	22.69	22.75	-3	21,431	-0.01%
2021/09/08	4.5	22.87	5	22.82	22.25	-0.5	22,070	0.00%
2021/09/07	8.3	23.53	18	23.01	22.95	-9.7	22,166	-0.04%
2021/09/06	30.1	24.45	16	24.35	23.90	14.1	22,117	0.06%
2021/09/03	22.4	24.08	22	24.12	24.65	0.4	21,970	0.00%
2021/09/02	62	24.46	36.3	24.32	24.00	25.7	21,851	0.12%
2021/09/01	16.3	23.95	12.6	23.82	23.85	3.7	21,561	0.02%
2021/08/31	50.1	23.86	62	23.98	24.05	-11.9	21,504	-0.06%
2021/08/30	110.7	24.06	76	24.09	23.90	34.6	21,364	0.16%	大買/
2021/08/27	102	23.91	90.1	23.82	23.50	11.9	21,060	0.06%	大買/
2021/08/26	21.1	22.58	25	22.63	22.80	-3.9	20,555	-0.02%
2021/08/25	66.1	22.79	46.2	22.99	22.60	20	20,486	0.10%
2021/08/24	17.1	21.78	7	21.54	21.35	10.1	20,222	0.05%
2021/08/23	6.2	21.93	13	21.80	22.10	-6.8	20,189	-0.03%
2021/08/20	31.1	21.38	90	21.29	21.25	-58.9	20,138	-0.29%
2021/08/19	23.8	21.14	5	21.59	20.60	18.8	20,012	0.09%
2021/08/18	34.7	20.82	42	20.96	22.00	-7.3	19,952	-0.04%
2021/08/17	24	21.57	19	21.63	20.80	5	19,913	0.03%
2021/08/16	28.4	21.91	20	21.67	21.50	8.4	19,836	0.04%
2021/08/13	45.8	23.86	30	23.33	22.75	15.8	19,689	0.08%
2021/08/12	3.1	23.91	9	23.83	24.15	-5.9	19,372	-0.03%
2021/08/11	81.9	24.26	76	23.83	23.50	5.8	19,349	0.03%
2021/08/10	39.2	25.58	43	25.76	25.05	-3.8	19,164	-0.02%
2021/08/09	23.6	25.81	12.4	26.14	25.55	11.2	18,994	0.06%
2021/08/06	14.4	27.05	11	26.85	26.55	3.4	18,935	0.02%
2021/08/05	73.1	27.29	89	27.39	27.15	-15.9	18,780	-0.08%
2021/08/04	155.3	27.70	154.6	27.57	27.00	0.6	18,538	0.00%	大買/大賣/
2021/08/03	24.2	25.93	42	26.31	27.00	-17.8	17,893	-0.10%
2021/08/02	13.1	26.01	19	25.88	25.75	-5.9	17,642	-0.03%
2021/07/30	37.2	26.71	42	26.74	26.30	-4.8	17,515	-0.03%
2021/07/29	82.2	26.11	82.5	26.35	26.65	-0.3	17,276	0.00%
2021/07/28	195.1	26.15	261.1	25.73	26.30	-66	16,920	-0.39%	大買/大賣/
2021/07/27	765.9	27.53	656	26.83	25.35	109.9	16,278	0.68%	大買/大賣/鉅額交易
2021/07/26	75	26.81	105.9	27.20	27.90	-30.9	14,976	-0.21%	大賣/
2021/07/23	108.2	25.25	131.5	25.31	25.40	-23.3	14,490	-0.16%	大買/大賣/
2021/07/22	57.6	26.72	99.2	26.47	25.90	-41.5	14,177	-0.29%
2021/07/21	186.4	27.37	162.2	27.12	26.70	24.2	13,854	0.17%	大買/大賣/
2021/07/20	244.3	26.13	210.1	26.37	27.65	34.2	13,150	0.26%	大買/大賣/
2021/07/19	467.1	25.75	439.6	26.08	26.25	27.5	12,038	0.23%	大買/大賣/
2021/07/16	137	23.88	154	24.08	23.90	-17	10,756	-0.16%	大買/大賣/
2021/07/15	85.3	22.96	98.1	23.08	23.15	-12.8	9,986	-0.13%
2021/07/14	60.3	22.23	6	21.96	22.20	54.2	9,564	0.57%
2021/07/13	40	22.69	26	22.93	22.20	14	9,503	0.15%
2021/07/12	51.1	23.99	24.1	24.16	23.90	27	9,256	0.29%
2021/07/09	45.2	23.70	62.9	24.09	23.65	-17.8	9,081	-0.20%
2021/07/08	8.1	22.89	15	23.18	23.05	-6.9	8,870	-0.08%
2021/07/07	9.5	22.81	12.5	22.95	22.70	-3	9,030	-0.03%
2021/07/06	53.6	23.35	28.9	23.18	23.05	24.6	9,028	0.27%
2021/07/05	140.9	23.60	136.8	23.67	24.05	4.1	8,886	0.05%	大買/大賣/
2021/07/02	41.2	22.60	5	22.59	22.15	36.2	8,261	0.44%
2021/07/01	97.1	23.26	55.2	23.13	22.95	41.9	8,242	0.51%
2021/06/30	73.5	23.27	63.3	23.37	23.50	10.2	7,909	0.13%
2021/06/29	31.1	22.54	87.5	22.45	22.15	-56.4	7,322	-0.77%
2021/06/28	39.1	21.55	16.5	21.89	21.60	22.7	6,873	0.33%
2021/06/25	131.5	22.18	81.1	22.26	21.90	50.4	6,750	0.75%	大買/
2021/06/24	38.1	21.28	39	21.47	21.20	-0.9	6,257	-0.01%
2021/06/23	84.1	21.70	93	21.86	21.40	-8.9	6,162	-0.14%
2021/06/22	20.2	20.84	28.3	21.06	20.50	-8.1	5,337	-0.15%
2021/06/21	36.2	20.60	59.2	20.68	20.80	-23	5,233	-0.44%
2021/06/18	27.5	20.23	70	20.15	20.05	-42.5	5,013	-0.85%
2021/06/17	237.1	21.03	167.2	20.90	20.70	69.8	4,993	1.40%	大買/大賣/
2021/06/16	2	20.65	9.1	20.65	20.65	-7.1	4,348	-0.16%
2021/06/15	1.1	18.82	0	0.00	18.80	1.1	4,324	0.02%
2021/06/11	56.2	18.74	21	18.40	18.35	35.2	4,290	0.82%
2021/06/10	2.4	18.79	3	18.97	19.05	-0.7	4,257	-0.02%
2021/06/09	7.2	19.01	0	0.00	18.35	7.2	4,233	0.17%
2021/06/08	7	19.10	12	19.05	18.80	-5	4,261	-0.12%
2021/06/07	6.4	18.82	9	18.52	18.50	-2.6	4,275	-0.06%
2021/06/04	1.7	19.09	3	19.18	18.95	-1.3	4,312	-0.03%
2021/06/03	3.3	19.42	14	19.26	19.15	-10.7	4,302	-0.25%
2021/06/02	4.2	19.26	1	19.25	19.05	3.2	4,286	0.07%
2021/06/01	6	19.55	6	19.44	19.50	0	4,277	0.00%
2021/05/31	4	19.00	13.2	19.14	18.85	-9.2	4,228	-0.22%
2021/05/28	4.3	18.96	2.2	18.94	18.80	2.1	4,219	0.05%
2021/05/27	0.1	18.68	5.1	18.70	18.75	-5.1	4,270	-0.12%
2021/05/26	1.3	18.58	7.1	18.57	18.65	-5.8	4,355	-0.13%
2021/05/25	69.4	19.02	48.2	18.98	18.55	21.3	4,532	0.47%
2021/05/24	0.1	18.15	5.9	18.60	18.85	-5.8	4,727	-0.12%
2021/05/21	0.1	18.32	0.2	18.04	18.00	-0.1	4,723	0.00%
2021/05/20	13.8	18.41	10.6	18.28	17.60	3.2	4,758	0.07%
2021/05/19	13.7	17.39	13.1	17.37	18.30	0.5	4,739	0.01%
2021/05/18	15.2	16.48	8.1	16.52	17.15	7	4,700	0.15%
2021/05/17	11.3	15.86	16	16.06	15.75	-4.7	4,682	-0.10%
2021/05/14	16.7	17.37	10.5	17.34	17.45	6.3	4,613	0.14%
2021/05/13	10.6	15.85	7.3	16.17	15.90	3.3	4,542	0.07%
2021/05/12	13.2	16.54	5.6	16.41	16.00	7.6	4,576	0.17%
2021/05/11	18.8	18.10	14	17.91	17.70	4.8	4,523	0.11%
2021/05/10	1.5	18.92	10	19.00	18.90	-8.5	4,524	-0.19%
2021/05/07	2.4	18.99	7	19.02	19.15	-4.6	4,558	-0.10%
2021/05/06	2.3	18.88	4.1	18.92	19.10	-1.8	4,578	-0.04%
2021/05/05	3.6	18.36	2	18.30	18.20	1.6	4,576	0.03%
2021/05/04	12.1	18.39	24	18.31	18.10	-11.9	4,596	-0.26%
2021/05/03	10.8	19.92	7.2	20.03	19.60	3.6	4,575	0.08%
2021/04/29	5.6	20.11	14	20.09	19.95	-8.4	4,618	-0.18%
2021/04/28	6.8	20.28	1	20.15	20.20	5.8	4,679	0.12%
2021/04/27	2.5	20.46	2	20.35	20.35	0.5	4,735	0.01%
2021/04/26	5.9	20.51	0	0.00	20.35	5.9	4,840	0.12%
2021/04/23	1.3	20.55	3	20.60	20.60	-1.7	4,836	-0.03%
2021/04/22	21.9	20.54	15	20.53	20.20	6.9	4,866	0.14%
2021/04/21	1.3	21.22	0.8	21.15	21.05	0.5	4,813	0.01%
2021/04/20	3.2	21.32	4	21.42	21.30	-0.9	4,811	-0.02%
2021/04/19	5.8	21.12	3	21.00	20.90	2.8	4,826	0.06%
2021/04/16	3.2	21.45	22	21.33	21.25	-18.8	4,837	-0.39%
2021/04/15	8.1	21.25	42	21.24	21.00	-33.9	4,988	-0.68%
2021/04/14	19.5	21.77	22.2	20.63	21.25	-2.7	5,107	-0.05%
2021/04/13	62.6	23.25	35	23.09	22.45	27.6	5,009	0.55%
2021/04/12	47	21.59	91.2	21.87	22.15	-44.1	4,725	-0.93%
2021/04/09	42.3	21.93	21	21.86	21.95	21.2	4,628	0.46%
2021/04/08	68.1	22.01	40.7	22.21	22.40	27.5	4,526	0.61%
2021/04/07	31.3	21.16	21	20.94	21.25	10.3	4,276	0.24%
2021/04/06	5.3	19.92	5.2	20.01	19.90	0.1	4,230	0.00%
2021/04/01	12.3	20.01	11	20.01	20.00	1.3	4,255	0.03%
2021/03/31	5.2	20.62	4	20.63	20.30	1.2	4,323	0.03%
2021/03/30	8.3	20.64	4	20.60	20.50	4.3	4,477	0.10%
2021/03/29	9.2	20.76	7	20.10	20.50	2.2	4,671	0.05%
2021/03/26	14.2	19.89	2	19.90	19.90	12.2	4,684	0.26%
2021/03/25	25.6	20.99	4	20.55	20.40	21.6	4,667	0.46%
2021/03/24	1.3	20.65	6	20.63	20.65	-4.7	4,678	-0.10%
2021/03/23	4.2	21.00	13.5	21.26	20.65	-9.3	4,682	-0.20%
2021/03/22	5.3	21.76	10.5	21.53	21.55	-5.2	4,673	-0.11%
2021/03/19	9.1	20.94	24.2	20.90	20.90	-15.1	4,662	-0.32%
2021/03/18	16.2	21.52	30.6	21.68	21.45	-14.4	4,690	-0.31%
2021/03/17	0.4	20.87	0.1	20.95	20.75	0.3	4,623	0.01%
2021/03/16	1.6	20.71	1	20.85	20.60	0.6	4,641	0.01%
2021/03/15	15.2	20.98	4	21.14	20.95	11.2	4,684	0.24%
2021/03/12	9.3	20.77	5	20.73	20.65	4.3	4,691	0.09%
2021/03/11	5.1	20.55	10	20.71	20.40	-4.9	4,768	-0.10%
2021/03/10	40.8	20.94	20	20.49	20.80	20.8	4,804	0.43%
2021/03/09	2.1	19.61	0	0.00	19.80	2.1	4,855	0.04%
2021/03/08	1.2	19.79	17.3	19.81	19.65	-16.1	4,982	-0.32%
2021/03/05	7.4	19.81	1	19.80	19.70	6.4	5,085	0.13%
2021/03/04	3.4	20.28	2	20.15	20.15	1.4	5,179	0.03%
2021/03/03	4.3	20.95	7	20.83	20.65	-2.7	5,239	-0.05%
2021/03/02	18.8	20.97	43	20.86	20.50	-24.2	5,440	-0.45%
2021/02/26	43	21.37	25.2	21.55	21.50	17.8	5,823	0.31%
2021/02/25	68.2	21.16	7	21.28	21.30	61.2	6,094	1.00%
2021/02/24	13	21.47	39	21.40	21.70	-26	5,988	-0.43%
2021/02/23	5.2	19.88	1	20.10	19.75	4.2	5,865	0.07%
2021/02/22	7.1	20.03	3	20.03	20.15	4.1	6,072	0.07%
2021/02/19	4	19.36	22	19.93	19.65	-18	6,323	-0.28%
2021/02/18	3.1	18.67	7	18.93	19.00	-3.9	6,437	-0.06%
2021/02/17	0	18.10	8	18.31	18.60	-8	6,572	-0.12%
2021/02/05	6.1	17.76	2	17.73	17.75	4.1	6,628	0.06%
2021/02/04	3.2	18.08	16	18.03	17.80	-12.8	6,927	-0.18%
2021/02/03	5.2	18.52	16	18.23	18.40	-10.8	7,098	-0.15%
2021/02/02	3.3	17.74	22	17.90	17.90	-18.7	7,152	-0.26%
2021/02/01	27.1	16.82	53	17.18	17.65	-25.9	7,307	-0.35%
2021/01/29	17.6	17.48	2	17.93	17.40	15.6	7,530	0.21%
2021/01/28	18.3	18.03	7	18.00	17.85	11.3	7,696	0.15%
2021/01/27	14.3	18.43	1	19.15	18.35	13.3	7,895	0.17%
2021/01/26	6.4	18.80	2	19.10	18.70	4.4	8,017	0.05%
2021/01/25	6	18.84	5	19.41	19.40	1	8,249	0.01%
2021/01/22	16.2	19.11	21	19.10	19.20	-4.8	8,298	-0.06%
2021/01/21	38.4	18.97	25	18.71	18.30	13.4	8,298	0.16%
2021/01/20	30.3	19.94	22	19.88	19.15	8.3	8,293	0.10%
2021/01/19	13	20.48	7	21.12	20.60	6	8,321	0.07%
2021/01/18	6.2	20.16	10	20.58	20.30	-3.9	8,269	-0.05%
2021/01/15	4.4	20.70	12	20.53	20.45	-7.6	8,300	-0.09%
2021/01/14	12.1	21.27	0	0.00	21.00	12.1	8,326	0.15%
2021/01/13	5	21.08	18	21.07	21.05	-13	8,357	-0.16%
2021/01/12	4.2	21.22	0	0.00	21.00	4.2	8,381	0.05%
2021/01/11	23	21.79	9	21.39	21.80	14	8,464	0.17%
2021/01/08	22.1	21.86	25	22.44	21.50	-2.9	8,925	-0.03%
2021/01/07	16	22.02	73.5	21.56	22.40	-57.5	9,502	-0.60%
2021/01/06	28.2	20.62	25	20.47	20.40	3.2	9,713	0.03%
2021/01/05	22.5	21.60	12	21.48	21.40	10.5	10,238	0.10%
2021/01/04	12.2	21.65	41	21.72	21.60	-28.8	10,391	-0.28%
2020/12/31	18.1	21.71	7	21.71	21.65	11.1	10,721	0.10%
2020/12/30	28.5	21.98	8	22.36	21.80	20.5	10,925	0.19%
2020/12/29	17.1	21.86	12	22.19	21.95	5.1	11,227	0.05%
2020/12/28	14.3	21.68	18	21.79	21.50	-3.7	11,371	-0.03%
2020/12/25	12.3	22.08	73	22.18	21.80	-60.7	11,685	-0.52%
2020/12/24	50.4	22.65	26	22.93	22.45	24.4	11,718	0.21%
2020/12/23	14.9	22.21	69.2	22.36	22.95	-54.3	11,717	-0.46%
2020/12/22	32.6	21.33	14	21.16	21.00	18.6	11,892	0.16%
2020/12/21	22.5	21.75	17	21.78	21.65	5.5	12,055	0.05%
2020/12/18	1	22.20	4	22.46	22.15	-3	12,180	-0.02%
2020/12/17	7.2	22.05	0	0.00	22.05	7.2	12,223	0.06%
2020/12/16	19.1	22.80	7	22.90	22.35	12.1	12,270	0.10%
2020/12/15	14.2	22.40	1	23.25	22.00	13.2	12,315	0.11%
2020/12/14	5.2	22.01	63	21.96	22.85	-57.8	12,323	-0.47%
2020/12/11	42.6	21.65	3	21.88	21.35	39.6	12,307	0.32%
2020/12/10	22.1	22.44	3	22.73	22.20	19.1	12,334	0.16%
2020/12/09	42.1	22.94	16	23.28	22.70	26.1	12,451	0.21%
2020/12/08	18.2	23.04	9	23.28	22.90	9.2	12,656	0.07%
2020/12/07	32.2	23.13	43	22.81	23.40	-10.8	13,133	-0.08%
2020/12/04	23.1	22.90	4	23.00	22.75	19.1	13,364	0.14%
2020/12/03	25.2	23.28	31	23.64	23.15	-5.8	13,867	-0.04%
2020/12/02	33.4	23.19	28	23.22	23.10	5.4	13,973	0.04%
2020/12/01	20.1	24.02	23	24.14	24.00	-2.9	14,237	-0.02%
2020/11/30	39.3	24.95	31	24.80	24.70	8.3	14,450	0.06%
2020/11/27	15	24.79	47	24.79	24.65	-32	14,545	-0.22%
2020/11/26	49.1	25.23	35.3	25.10	24.75	13.8	14,519	0.09%
2020/11/25	106.1	25.30	57.5	25.41	25.65	48.6	14,371	0.34%	大買/
2020/11/24	21	23.95	64	23.73	24.60	-43	13,961	-0.31%
2020/11/23	31.1	22.48	12	22.40	22.40	19.1	13,628	0.14%
2020/11/20	68.9	22.81	9	22.91	22.55	59.9	13,572	0.44%
2020/11/19	42	22.87	34	22.82	22.75	8	13,462	0.06%
2020/11/18	51.3	22.35	16	22.39	22.05	35.3	13,275	0.27%
2020/11/17	7	21.49	21	21.33	22.55	-14	13,054	-0.11%
2020/11/16	18.1	20.92	40	21.15	20.50	-21.9	13,047	-0.17%
2020/11/13	7	21.94	15	21.95	21.80	-8	13,061	-0.06%
2020/11/12	35.1	22.25	54.8	22.03	22.50	-19.7	13,178	-0.15%
2020/11/11	25.2	23.37	15	23.20	23.10	10.2	13,253	0.08%
2020/11/10	5.1	24.61	82	24.42	24.30	-76.9	13,289	-0.58%
2020/11/09	67	25.06	67	25.17	24.95	0	13,243	0.00%
2020/11/06	92.1	25.51	147.4	25.71	24.95	-55.3	13,207	-0.42%	大賣/
2020/11/05	45	24.53	65.5	25.19	25.40	-20.5	13,224	-0.16%
2020/11/04	65	23.42	33	23.91	23.10	32	13,212	0.24%
2020/11/03	68.1	24.66	7	24.61	24.40	61.1	13,011	0.47%
2020/11/02	104	25.23	67	24.52	24.60	37	12,901	0.29%	大買/
2020/10/30	32	26.16	19	26.03	25.80	13	12,649	0.10%
2020/10/29	19	25.84	37.1	25.80	26.60	-18.1	12,575	-0.14%
2020/10/28	34	26.51	4	27.33	26.00	30	12,510	0.24%
2020/10/27	14.2	26.90	39	27.11	26.95	-24.8	12,435	-0.20%
2020/10/26	31.4	25.46	28	25.70	26.35	3.4	12,364	0.03%
2020/10/23	9	24.64	10	24.77	24.85	-1	12,340	-0.01%
2020/10/22	18	24.25	39	23.99	24.15	-21	12,314	-0.17%
2020/10/21	21	24.97	4	24.85	24.60	17	12,268	0.14%
2020/10/20	9	25.42	39	25.44	25.20	-30	12,236	-0.25%
2020/10/19	36	24.16	19.5	24.51	25.50	16.5	12,204	0.14%
2020/10/16	65.1	25.71	147	26.14	25.60	-81.9	12,108	-0.68%	大賣/
2020/10/15	205	26.59	142	26.87	27.30	63	11,627	0.54%	大買/大賣/
2020/10/14	68	25.08	58	25.39	25.60	10	10,878	0.09%
2020/10/13	145	22.54	232.6	22.86	23.30	-87.6	10,573	-0.83%	大買/大賣/
2020/10/12	8	20.29	44	20.71	21.20	-36	10,034	-0.36%
2020/10/08	120	18.99	50	18.86	19.30	70	9,959	0.70%	大買/
2020/10/07	65	18.18	15	18.14	18.20	50	9,743	0.51%
2020/10/06	71	18.19	39	18.48	18.20	32	9,563	0.33%
2020/10/05	28.1	17.45	2	17.28	17.30	26.1	9,367	0.28%
2020/09/30	35	17.20	104	17.55	17.65	-69	9,427	-0.73%	大賣/
2020/09/29	11.1	16.47	12	16.58	16.05	-0.9	9,283	-0.01%
2020/09/28	33	17.31	20	17.35	17.05	13	9,207	0.14%
2020/09/25	199.1	17.83	80	18.00	18.00	119.1	9,075	1.31%	大買/鉅額交易
2020/09/24	50.1	17.32	11	17.27	17.70	39.1	8,761	0.45%
2020/09/23	3	16.08	42	16.70	17.20	-39	8,753	-0.45%
2020/09/22	23.1	15.47	7	15.83	15.65	16.1	8,617	0.19%
2020/09/21	24.1	16.53	10	16.43	16.40	14.1	8,550	0.17%
2020/09/18	12.8	16.36	64	16.33	16.40	-51.2	8,478	-0.60%
2020/09/17	4.1	16.06	19	16.12	16.05	-14.9	8,404	-0.18%
2020/09/16	8.1	15.76	10	15.90	15.70	-1.9	8,334	-0.02%
2020/09/15	43	16.17	13	16.39	16.00	30	8,297	0.36%
2020/09/14	75.1	15.78	20	15.96	15.70	55.1	8,416	0.65%
2020/09/11	99.1	16.61	24	16.66	16.80	75.1	8,260	0.91%
2020/09/10	33	16.74	125	17.23	17.30	-92	8,010	-1.15%	大賣/
2020/09/09	130	14.47	44.6	15.09	15.75	85.4	7,491	1.14%	大買/
2020/09/08	81	15.16	76	14.66	14.35	5	7,163	0.07%
2020/09/07	33	15.20	22.6	15.30	15.30	10.4	6,596	0.16%
2020/09/04	83	13.47	21	13.74	13.95	62	6,397	0.97%
2020/09/03	29	12.67	39	12.50	12.70	-10	6,019	-0.17%
2020/09/02	15	11.33	145	11.06	11.55	-130	5,709	-2.28%	大賣/鉅額交易
2020/09/01	33	10.62	21	10.90	10.60	12	5,509	0.22%
2020/08/31	88	10.83	69	10.80	10.70	19	5,462	0.35%
2020/08/28	1	10.50	23	10.59	10.40	-22	5,376	-0.41%
2020/08/27	43	10.24	6	10.64	10.15	37	5,324	0.69%
2020/08/26	35	10.48	30	10.58	10.50	5	5,302	0.09%
2020/08/25	24	10.64	53	10.72	10.60	-29	5,263	-0.55%
2020/08/24	63	10.24	35	10.46	10.25	28	5,193	0.54%
2020/08/21	45	10.51	11	10.75	10.50	34	5,145	0.66%
2020/08/20	90	10.14	83	10.32	10.80	7	5,063	0.14%
2020/08/19	70	10.57	23	10.91	10.55	47	4,902	0.96%
2020/08/18	37	11.19	15	11.20	11.45	22	4,732	0.46%
2020/08/17	45	11.16	89	11.01	11.60	-44	4,539	-0.97%
2020/08/14	83	9.98	319	10.24	10.65	-236	4,172	-5.66%	大賣/鉅額交易
2020/08/13	30	9.73	1	9.81	9.70	29	3,955	0.73%
2020/08/12	105	9.59	124	9.69	9.89	-19	3,892	-0.49%	大買/大賣/
2020/08/11	221	9.77	123	10.12	9.60	98	3,775	2.60%	大買/大賣/
2020/08/10	0	0.00	217	9.58	9.85	-217	3,524	-6.16%	大賣/鉅額交易
2020/08/07	6	8.95	34	9.01	8.96	-28	3,352	-0.84%
2020/08/06	48	8.88	45	9.01	8.84	3	3,355	0.09%
2020/08/05	16	8.81	5	8.90	8.80	11	3,335	0.33%
2020/08/04	10	8.85	5	8.93	8.82	5	3,334	0.15%
2020/08/03	5	8.83	5	8.89	8.83	0	3,434	0.00%
2020/07/31	7	8.79	5	8.87	8.78	2	3,523	0.06%
2020/07/30	29	8.89	26	8.98	8.90	3	3,502	0.09%
2020/07/29	10	8.82	68	8.79	8.94	-58	3,472	-1.67%
2020/07/28	58	8.45	3	8.56	8.32	55	3,422	1.61%
2020/07/27	7	8.72	2	8.55	8.55	5	3,415	0.15%
2020/07/24	6	8.86	0	0.00	8.76	6	3,416	0.18%
2020/07/23	27	8.99	0	0.00	8.93	27	3,410	0.79%
2020/07/22	10	9.11	19	9.14	9.11	-9	3,411	-0.26%
2020/07/21	25	9.09	54	9.15	9.06	-29	3,374	-0.86%
2020/07/20	9	8.70	3	8.90	8.90	6	3,330	0.18%
2020/07/17	7	8.84	9	8.92	8.75	-2	3,319	-0.06%
2020/07/16	1	9.28	21	9.32	9.08	-20	3,288	-0.61%
2020/07/15	44	9.24	70	9.47	9.17	-26	3,243	-0.80%
2020/07/14	77	9.32	110	9.35	9.20	-33	3,177	-1.04%	大賣/
2020/07/13	4	9.07	2	9.06	9.02	2	3,049	0.07%
2020/07/10	16	9.28	60	9.01	9.00	-44	3,014	-1.46%
2020/07/09	154	9.49	106	9.39	9.48	48	2,863	1.68%	大買/大賣/
2020/07/08	171	8.97	238.3	8.95	8.90	-67.3	2,591	-2.60%	大買/大賣/
2020/07/07	15	8.40	15	8.55	8.47	0	2,372	0.00%
2020/07/06	0	8.52	11	8.49	8.51	-11	2,323	-0.47%
2020/07/03	82	8.45	6	8.56	8.44	76	2,293	3.31%
2020/07/02	280	8.59	28	8.60	8.58	252	2,230	11.30%	大買/鉅額交易
2020/07/01	11	8.90	20	8.94	8.94	-9	2,020	-0.45%
2020/06/30	11	8.78	8	8.85	8.78	3	1,999	0.15%
2020/06/29	8	8.75	0	0.00	8.76	8	2,037	0.39%
2020/06/24	87	8.83	0	0.00	8.75	87	2,036	4.27%
2020/06/23	16	8.97	5	9.05	8.92	11	2,043	0.54%
2020/06/22	95	9.03	1	9.02	9.00	94	2,057	4.57%
2020/06/19	23	9.15	178	9.09	9.18	-155	2,040	-7.60%	大賣/鉅額交易
2020/06/18	80	8.94	40	9.02	8.91	40	1,839	2.17%
2020/06/17	112	8.98	0.6	8.95	8.95	111.4	1,829	6.09%	大買/鉅額交易
2020/06/15	4	8.91	0	0.00	8.90	4	1,839	0.22%
2020/06/12	3	8.89	0	0.00	8.88	3	1,827	0.16%
2020/06/11	3	9.09	0	0.00	9.09	3	1,833	0.16%
2020/06/10	6	9.17	0	0.00	9.09	6	1,838	0.33%
2020/06/09	6	9.30	0	0.00	9.28	6	1,859	0.32%
2020/06/08	0	0.00	3	9.63	9.55	-3	1,868	-0.16%
2020/06/05	0	0.00	2	9.59	9.53	-2	1,862	-0.11%
2020/06/03	3	9.44	0	0.00	9.44	3	1,961	0.15%
2020/06/02	0	0.00	6	9.48	9.36	-6	2,092	-0.29%
2020/05/29	10	9.22	0	0.00	9.20	10	2,170	0.46%
2020/05/28	6	9.35	0	0.00	9.23	6	2,186	0.27%
2020/05/26	6	9.44	0	0.00	9.41	6	2,266	0.26%
2020/05/25	4	9.43	0	0.00	9.40	4	2,274	0.18%
2020/05/22	3	9.43	3	9.70	9.43	0	2,317	0.00%
2020/05/21	0	0.00	3	9.80	9.75	-3	2,329	-0.13%
2020/05/20	3	9.45	0	0.00	9.56	3	2,348	0.13%
2020/05/19	3	9.44	0	0.00	9.44	3	2,369	0.13%
2020/05/18	6	9.45	0	0.00	9.40	6	2,421	0.25%
2020/05/15	3	9.80	0	0.00	9.80	3	2,483	0.12%
2020/05/14	3	10.20	0	0.00	10.05	3	2,644	0.11%
2020/05/13	0	0.00	3.2	10.69	10.60	-3.2	2,679	-0.12%
2020/05/12	0	0.00	3	10.28	10.30	-3	2,789	-0.11%
2020/05/11	7	10.51	3	10.75	10.45	4	2,791	0.14%
2020/05/08	38	11.17	53	10.95	10.60	-15	2,831	-0.53%
2020/05/07	23	10.34	23	10.51	10.55	0	2,836	0.00%
2020/05/06	3	9.75	0	0.00	9.75	3	2,735	0.11%
2020/04/30	3	10.00	7	10.10	10.05	-4	2,749	-0.15%
2020/04/28	10	9.70	3	9.93	9.96	7	2,718	0.26%
2020/04/27	0	0.00	3	9.63	9.73	-3	2,728	-0.11%
2020/04/24	0	0.00	3	9.40	9.38	-3	2,712	-0.11%
2020/04/21	9	9.45	0	0.00	9.12	9	2,756	0.33%
2020/04/20	4	9.78	0	0.00	9.71	4	2,735	0.15%
2020/04/17	1	10.30	33	10.05	9.90	-32	2,767	-1.16%
2020/04/16	30	9.80	3	9.80	9.77	27	2,737	0.99%
2020/04/15	0	0.00	6	9.63	9.63	-6	2,734	-0.22%
2020/04/13	3	9.38	0	0.00	9.33	3	2,783	0.11%
2020/04/10	3	9.38	0	0.00	9.40	3	2,855	0.11%
2020/04/08	0	9.43	3.6	9.49	9.43	-3.6	2,901	-0.12%
2020/04/01	0	9.14	1	9.15	9.14	-1	2,950	-0.03%
2020/03/31	6	9.08	6	9.28	9.03	0	3,021	0.00%
2020/03/30	3	8.41	0	0.00	8.85	3	2,972	0.10%
2020/03/26	4	8.86	6	8.55	8.90	-2	2,939	-0.07%
2020/03/25	4	8.42	4	8.42	8.38	0	2,949	0.00%
2020/03/24	0	0.00	3.6	7.83	7.98	-3.6	2,935	-0.12%
2020/03/23	3	7.70	0	0.00	7.55	3	2,916	0.10%
2020/03/20	6	8.20	6	8.30	8.16	0	2,917	0.00%
2020/03/19	4	7.94	22.5	7.86	7.83	-18.5	2,890	-0.64%
2020/03/17	7	8.97	0	0.00	8.80	7	2,865	0.24%
2020/03/16	3	9.55	0	0.00	9.52	3	2,858	0.10%
2020/03/13	9	9.99	6	10.25	10.15	3	2,852	0.11%
2020/03/12	4	11.19	1	11.25	11.00	3	2,828	0.11%
2020/03/11	5	11.73	2	12.15	11.70	3	2,811	0.11%
2020/03/10	4	11.73	5	11.94	12.20	-1	2,841	-0.04%
2020/03/09	4	12.31	0	0.00	12.10	4	2,892	0.14%
2020/03/06	0	13.10	0	0.00	13.20	0	2,896	0.00%
2020/03/05	9	12.10	13.8	12.59	13.05	-4.8	2,797	-0.17%
2020/03/04	0	11.90	0	0.00	11.90	0	2,916	0.00%
2020/02/27	3	12.50	0	0.00	11.95	3	2,921	0.10%
2020/02/26	0	0.00	10	12.95	12.90	-10	2,873	-0.35%
2020/02/25	0	0.00	1	12.95	12.90	-1	2,931	-0.03%
2020/02/24	0	0.00	2	12.95	12.90	-2	2,883	-0.07%
2020/02/20	1	13.60	4	13.65	13.70	-3	2,838	-0.11%
2020/02/19	1	13.65	1	13.70	13.75	0	2,819	0.00%
2020/02/18	5	13.77	4	13.75	13.65	1	2,760	0.04%
2020/02/17	19	13.31	24.6	13.38	13.90	-5.6	2,688	-0.21%
2020/02/14	21	12.48	17	12.65	12.75	4	2,499	0.16%
2020/02/13	6	12.60	6.8	12.52	12.65	-0.8	2,439	-0.03%
2020/02/12	3	12.00	0	0.00	11.95	3	2,342	0.13%
2020/02/10	10	12.25	3	12.25	12.25	7	2,273	0.31%
2020/02/06	3	11.35	0	0.00	11.30	3	2,188	0.14%
2020/02/04	3	11.25	0	0.00	11.25	3	2,167	0.14%
2020/02/03	2	11.03	0	0.00	11.10	2	2,169	0.09%
2020/01/31	0	0.00	0	11.85	11.85	0	2,167	0.00%
2020/01/30	3	11.70	6	11.65	11.75	-3	2,170	-0.14%
2020/01/17	6	12.75	2	12.80	12.80	4	2,142	0.19%
2020/01/15	0	0.00	5	12.75	12.70	-5	2,315	-0.22%
2020/01/14	0	0.00	5	12.80	12.75	-5	2,316	-0.22%
2020/01/13	4	13.20	7	12.95	12.90	-3	2,306	-0.13%
2020/01/10	5	12.75	0	0.00	12.70	5	2,273	0.22%
2020/01/09	7	12.82	9	12.75	12.75	-2	2,279	-0.09%
2020/01/08	15	12.86	5	13.05	12.65	10	2,314	0.43%
2020/01/07	2	12.80	2	12.60	12.65	0	2,315	0.00%
2020/01/06	2	13.05	0	0.00	12.80	2	2,360	0.08%
2019/12/26	4	12.60	4	12.68	12.60	0	2,325	0.00%
2019/12/24	0.1	11.95	0	0.00	12.00	0.1	2,356	0.00%
2019/12/16	0	0.00	0.6	11.90	12.00	-0.6	2,576	-0.02%
2019/12/04	0	0.00	3	12.45	12.40	-3	2,588	-0.12%
2019/12/03	0	0.00	0	12.65	12.65	0	2,504	0.00%
2019/12/02	3	11.60	0	0.00	11.50	3	2,403	0.12%
2019/11/15	0	0.00	6	7.57	7.53	-6	2,225	-0.27%
2019/11/11	6	6.70	0	0.00	6.69	6	2,286	0.26%
2019/09/23	0	0.00	2	8.34	8.39	-2	3,535	-0.06%
2019/09/20	0	0.00	4	8.27	8.28	-4	3,444	-0.12%
2019/08/16	2	8.12	0	0.00	8.15	2	4,147	0.05%
2019/07/02	0	0.00	20	8.07	8.60	-20	4,161	-0.48%
2019/07/01	0	0.00	10	8.02	8.05	-10	4,017	-0.25%
2019/06/26	10	8.36	0	0.00	8.34	10	4,215	0.24%
2019/06/14	2	9.00	0	0.00	8.83	2	3,973	0.05%
2019/06/13	0	0.00	10	8.90	8.90	-10	3,886	-0.26%
2019/06/10	0	0.00	1	9.60	9.12	-1	3,717	-0.03%
2019/06/06	0	0.00	1	9.17	9.02	-1	3,622	-0.03%
2019/05/28	0	0.00	4	8.30	8.34	-4	3,221	-0.12%
2019/05/23	0	0.00	2	9.00	8.90	-2	3,127	-0.06%
2019/05/22	0	0.00	1	8.75	8.76	-1	3,098	-0.03%
2019/05/21	0	0.00	2	9.34	9.30	-2	3,054	-0.07%
2019/05/17	4	8.50	2	8.68	9.05	2	2,559	0.08%
2019/05/16	15	8.26	2	8.27	8.40	13	2,212	0.59%
2019/05/14	0	0.00	2	6.95	6.95	-2	1,820	-0.11%
2019/05/13	0	0.00	6	6.55	6.32	-6	1,757	-0.34%
2019/05/10	20	6.34	0	0.00	6.34	20	1,739	1.15%
2019/04/29	0	0.00	2	5.99	5.98	-2	1,525	-0.13%
2019/04/23	0	6.16	0	0.00	6.20	0	1,613	0.00%
2019/04/11	3	6.32	0	0.00	6.30	3	1,496	0.20%
2019/04/01	0	0.00	23	5.88	5.85	-23	1,363	-1.69%
2019/03/29	2	6.32	10	6.30	6.30	-8	1,221	-0.65%
2019/02/26	0	0.00	2	8.20	8.14	-2	1,314	-0.15%
2019/02/25	0	0.00	3	8.07	8.13	-3	1,316	-0.23%
2019/02/22	0	0.00	6	8.08	8.05	-6	1,336	-0.45%
2019/02/20	0	0.00	4	8.32	8.18	-4	1,352	-0.30%
2019/02/14	0	0.00	4	8.25	8.20	-4	1,402	-0.29%
2019/01/24	0	0.00	3	8.13	7.93	-3	1,435	-0.21%
2019/01/18	0	0.00	3	8.00	7.94	-3	1,488	-0.20%
2019/01/16	0	0.00	9	7.99	8.00	-9	1,487	-0.61%
2018/12/27	2	7.52	6	7.59	7.53	-4	1,722	-0.23%
2018/12/21	8	7.22	0	0.00	7.21	8	1,922	0.42%
2018/12/20	0	0.00	4	7.23	7.12	-4	1,947	-0.21%
2018/12/18	1	7.39	0	0.00	7.21	1	2,012	0.05%
2018/12/10	0	0.00	1	7.81	7.77	-1	2,625	-0.04%
2018/12/06	3	7.76	4	7.71	7.77	-1	2,818	-0.04%
2018/12/05	2	8.27	0	0.00	8.22	2	2,892	0.07%
2018/12/04	0	0.00	2	8.57	8.45	-2	2,942	-0.07%
2018/11/29	0	0.00	1	8.12	8.05	-1	3,139	-0.03%
2018/11/28	42	8.19	41	8.23	8.11	1	3,322	0.03%
2018/11/26	4	7.88	0	0.00	7.90	4	3,661	0.11%
2018/11/23	2	8.26	2	8.06	7.91	0	3,683	0.00%
2018/11/19	1	7.82	0	0.00	7.91	1	3,753	0.03%
2018/11/16	3	7.63	1	7.70	7.84	2	3,843	0.05%
2018/11/15	1	7.87	0	0.00	7.87	1	3,858	0.03%
2018/11/14	0	0.00	10	8.04	8.04	-10	3,890	-0.26%
2018/11/12	0	0.00	1	7.91	7.80	-1	3,888	-0.03%
2018/11/05	1	8.03	4	7.65	8.11	-3	3,909	-0.08%
2018/11/02	1	7.78	3.1	7.56	7.57	-2.1	3,885	-0.05%
2018/11/01	2	7.20	10	7.26	7.20	-8	3,856	-0.21%
2018/10/31	0	0.00	4	7.08	7.04	-4	3,850	-0.10%
2018/10/25	5	7.10	0	0.00	7.05	5	3,765	0.13%
2018/10/23	1	7.52	0	0.00	7.53	1	3,741	0.03%
2018/10/22	10	7.70	11	7.62	7.69	-1	3,742	-0.03%
2018/10/19	1	7.33	2	7.48	7.32	-1	3,751	-0.03%
2018/10/18	12	7.80	0	0.00	7.62	12	3,741	0.32%
2018/10/17	1	8.15	1	8.09	7.83	0	3,737	0.00%
2018/10/16	2	8.04	5	8.10	7.94	-3	3,731	-0.08%
2018/10/12	3	7.61	13	7.65	7.88	-10	3,691	-0.27%
2018/10/11	14.2	7.76	5	7.75	7.73	9.2	3,724	0.25%
2018/10/09	2	8.59	0	0.00	8.58	2	3,686	0.05%
2018/10/08	3	9.00	0	0.00	8.94	3	3,677	0.08%
2018/10/05	0	0.00	2	9.14	9.02	-2	3,702	-0.05%
2018/10/04	5	9.58	2	9.67	9.60	3	3,692	0.08%
2018/10/02	19	9.85	0	0.00	9.87	19	3,681	0.52%
2018/09/28	50	10.58	60	10.38	10.30	-10	3,589	-0.28%
2018/09/27	15	10.08	0	0.00	10.05	15	3,568	0.42%
2018/09/21	1	10.45	0	0.00	10.35	1	3,522	0.03%
2018/09/20	0	0.00	2	10.45	10.35	-2	3,477	-0.06%
2018/09/19	51	10.52	56	10.71	10.90	-5	3,476	-0.14%
2018/09/17	1	10.40	0	0.00	10.15	1	3,256	0.03%
2018/09/14	23	10.80	21	10.42	10.45	2	3,262	0.06%
2018/09/13	2	10.90	31	10.70	10.50	-29	3,199	-0.91%
2018/09/12	4	9.95	1	9.80	10.10	3	3,091	0.10%
2018/09/11	0	0.00	8	9.98	10.25	-8	3,070	-0.26%
2018/09/10	8	9.37	5	9.75	9.36	3	2,969	0.10%
2018/09/07	8	10.38	1	10.50	10.15	7	2,941	0.24%
2018/09/06	11	10.75	33	10.88	10.55	-22	2,876	-0.76%
2018/09/05	6	10.73	0	0.00	10.40	6	2,783	0.22%
2018/09/04	20	10.68	34	10.74	10.95	-14	2,704	-0.52%
2018/09/03	6	10.71	4	10.70	10.60	2	2,515	0.08%
2018/08/31	41	9.57	27	9.64	9.90	14	2,230	0.63%
2018/08/30	10	8.95	11	8.86	9.00	-1	2,140	-0.05%
2018/08/29	9	8.55	1	8.74	8.51	8	2,217	0.36%
2018/08/28	4	8.60	2	8.55	8.61	2	2,224	0.09%
2018/08/27	1	8.81	4	8.94	8.75	-3	2,217	-0.14%
2018/08/24	11	8.67	6	8.83	8.62	5	2,187	0.23%
2018/08/23	1	8.57	32	8.52	8.61	-31	2,082	-1.49%
2018/08/22	0	0.00	7	7.56	7.83	-7	2,005	-0.35%
2018/08/21	6	7.05	7	7.11	7.12	-1	1,975	-0.05%
2018/08/20	3	7.54	2	7.28	7.29	1	1,942	0.05%
2018/08/17	0	0.00	10	7.93	7.75	-10	1,914	-0.52%
2018/08/16	0	0.00	7	8.01	7.84	-7	1,907	-0.37%
2018/08/14	2	8.09	7	8.18	8.23	-5	1,933	-0.26%
2018/08/13	11	8.16	0	0.00	8.03	11	1,911	0.58%
2018/08/10	0	0.00	22	9.00	8.90	-22	1,882	-1.17%
2018/08/07	5	9.37	0	0.00	9.30	5	2,056	0.24%
2018/08/03	3	9.33	1	9.40	9.33	2	2,330	0.09%
2018/07/30	0	0.00	7	9.48	9.45	-7	2,336	-0.30%
2018/07/27	1	9.60	0	0.00	9.52	1	2,383	0.04%
2018/07/26	5	9.64	6	9.63	9.57	-1	2,418	-0.04%
2018/07/25	0	0.00	47	9.31	9.26	-47	2,414	-1.95%
2018/07/24	5	9.39	10	9.25	9.34	-5	2,424	-0.21%
2018/07/23	3	9.25	0	0.00	9.25	3	2,460	0.12%
2018/07/20	7	9.43	3	9.51	9.43	4	2,474	0.16%
2018/07/18	5	9.88	6	9.79	10.00	-1	2,487	-0.04%
2018/07/17	1	9.55	0	0.00	9.44	1	2,436	0.04%
2018/07/16	2	9.54	7	9.51	9.56	-5	2,440	-0.20%
2018/07/13	1	9.42	1	9.52	9.31	0	2,448	0.00%
2018/07/12	1	9.29	5	9.35	9.24	-4	2,423	-0.17%
2018/07/11	3	9.50	2	9.53	9.40	1	2,409	0.04%
2018/07/10	12	9.55	0	0.00	9.50	12	2,394	0.50%
2018/07/09	0	0.00	1	9.49	9.60	-1	2,390	-0.04%
2018/07/06	0	0.00	9	9.42	9.50	-9	2,421	-0.37%
2018/07/05	15	9.83	3	10.00	9.58	12	2,427	0.49%
2018/07/03	8	9.62	1	9.70	9.50	7	2,381	0.29%
2018/07/02	3	10.20	0	0.00	10.00	3	2,354	0.13%
2018/06/29	0	0.00	1	10.55	10.60	-1	2,339	-0.04%
2018/06/28	14	10.58	25	10.63	10.60	-11	2,324	-0.47%
2018/06/27	10	10.75	22	10.68	10.20	-12	2,421	-0.50%
2018/06/26	12	11.33	0	0.00	11.30	12	2,360	0.51%
2018/06/25	3	12.10	0	0.00	12.00	3	2,334	0.13%
2018/06/22	0	0.00	5	12.10	12.05	-5	2,245	-0.22%
2018/06/21	0	0.00	2	12.20	12.20	-2	2,246	-0.09%
2018/06/20	10	12.50	16	12.36	12.30	-6	2,249	-0.27%
2018/06/15	2	12.10	2	12.35	12.35	0	2,224	0.00%
2018/06/13	25	12.38	7	12.46	12.25	18	2,242	0.80%
2018/06/11	2	12.10	0	0.00	12.10	2	2,208	0.09%
2018/06/08	3	12.27	0	0.00	12.25	3	2,269	0.13%
2018/06/07	3	12.45	0	0.00	12.35	3	2,273	0.13%
2018/06/06	8	12.54	5	12.54	12.50	3	2,262	0.13%
2018/06/05	3	12.05	0	0.00	12.05	3	2,149	0.14%
2018/06/01	3	12.20	0	0.00	12.35	3	2,175	0.14%
2018/05/31	3	12.25	3	12.50	12.20	0	2,167	0.00%
2018/05/30	0	0.00	6	12.60	12.40	-6	2,157	-0.28%
2018/05/29	1	12.10	0	0.00	12.40	1	2,140	0.05%
2018/05/25	2	12.20	0	0.00	12.20	2	2,131	0.09%
2018/05/24	12	12.18	0	0.00	12.25	12	2,127	0.56%
2018/05/23	2	12.10	2	12.05	12.05	0	2,134	0.00%
2018/05/22	4	12.41	1	12.40	12.30	3	2,121	0.14%
2018/05/16	19	12.72	8	12.69	12.60	11	2,230	0.49%
2018/05/15	5	12.64	2	12.80	12.60	3	2,184	0.14%
2018/05/14	16	14.16	13	14.00	13.85	3	2,150	0.14%
2018/05/11	15	13.58	16	13.78	13.85	-1	1,992	-0.05%
2018/05/09	6	12.83	0	0.00	12.70	6	1,870	0.32%
2018/05/08	0	0.00	3	13.10	12.90	-3	1,873	-0.16%
2018/05/07	3	12.90	0	0.00	13.00	3	1,887	0.16%
2018/05/03	0	0.00	3	13.50	13.05	-3	1,840	-0.16%
2018/05/02	0	0.00	5	12.66	12.85	-5	1,819	-0.27%
2018/04/30	27	12.51	35	12.52	12.55	-8	1,800	-0.44%
2018/04/27	3	11.95	0	0.00	12.00	3	1,786	0.17%
2018/04/26	7	12.42	3	12.85	12.15	4	1,757	0.23%
2018/04/25	8	12.59	5	12.60	12.60	3	1,743	0.17%
2018/04/24	7	12.82	1	12.65	12.60	6	1,737	0.35%
2018/04/19	3	13.57	1	13.55	13.55	2	1,750	0.11%
2018/04/18	0	0.00	1	13.45	13.30	-1	1,754	-0.06%
2018/04/17	3	13.55	0	0.00	13.50	3	1,746	0.17%
2018/04/13	0	13.95	0	0.00	13.95	0	1,768	0.00%
2018/04/12	5	14.14	10	14.17	14.10	-5	1,789	-0.28%
2018/04/11	10	13.65	0	0.00	13.90	10	1,764	0.57%
2018/04/10	3	13.55	30	13.65	13.55	-27	1,763	-1.53%
2018/04/09	1	13.65	0	0.00	13.65	1	1,774	0.06%
2018/04/03	0	0.00	1	13.80	13.80	-1	1,772	-0.06%
2018/04/02	5	14.00	0	0.00	14.00	5	1,767	0.28%
2018/03/31	0	14.00	10	14.11	14.00	-10	1,766	-0.57%
2018/03/30	31	13.75	11	13.81	14.30	20	1,763	1.13%
2018/03/28	3	15.00	0	0.00	15.00	3	1,598	0.19%
2018/03/26	1	15.30	0	0.00	15.10	1	1,721	0.06%
2018/03/23	10	15.30	1	15.20	15.30	9	1,727	0.52%
2018/03/22	10	15.80	40	16.00	15.65	-30	1,740	-1.72%
2018/03/21	20	15.76	0	0.00	15.90	20	1,718	1.16%
2018/03/20	10	15.78	0	0.00	15.80	10	1,718	0.58%
2018/03/19	32	15.98	11	16.00	15.90	21	1,733	1.21%
2018/03/14	1	15.70	3	15.70	15.80	-2	1,702	-0.12%
2018/03/08	0	0.00	1	15.35	15.50	-1	1,697	-0.06%
2018/03/07	1	15.50	10	15.20	15.30	-9	1,696	-0.53%
2018/03/05	1	15.25	0	0.00	15.05	1	1,865	0.05%
2018/03/01	5	15.09	0	0.00	15.10	5	1,907	0.26%
2018/02/27	0	0.00	3	15.30	15.20	-3	1,915	-0.16%
2018/02/26	3	15.15	0	0.00	15.10	3	1,937	0.15%
2018/02/23	7	15.49	7	15.30	15.15	0	1,961	0.00%
2018/02/22	0	0.00	7	15.00	15.10	-7	1,993	-0.35%
2018/02/21	0	0.00	8	14.98	14.85	-8	2,058	-0.39%
2018/02/09	12	13.64	26	14.23	14.50	-14	2,053	-0.68%
2018/02/08	20	14.13	2	14.10	14.00	18	1,974	0.91%
2018/02/07	11	14.55	17	14.55	14.30	-6	2,020	-0.30%
2018/02/06	17	14.28	1	14.90	14.10	16	2,043	0.78%
2018/02/05	3	15.70	0	0.00	15.60	3	2,012	0.15%
2018/02/02	0	0.00	1	15.90	15.90	-1	2,043	-0.05%
2018/02/01	0	0.00	1	15.90	15.80	-1	2,085	-0.05%
2018/01/31	2	15.80	1	15.95	15.85	1	2,119	0.05%
2018/01/30	0	0.00	6	16.05	15.95	-6	2,139	-0.28%
2018/01/26	2	16.00	0	0.00	15.95	2	2,184	0.09%
2018/01/25	4	16.08	30	15.85	15.90	-26	2,200	-1.18%
2018/01/24	6	16.15	1	16.15	16.15	5	2,198	0.23%
2018/01/23	20	16.35	20	16.46	16.20	0	2,210	0.00%
2018/01/22	1	16.40	1	16.40	16.30	0	2,250	0.00%
2018/01/19	5	16.30	0	0.00	16.30	5	2,321	0.22%
2018/01/18	5	16.55	0	0.00	16.40	5	2,399	0.21%
2018/01/17	0	0.00	3	16.55	16.55	-3	2,476	-0.12%
2018/01/10	3	16.10	0	0.00	15.95	3	2,801	0.11%
2018/01/09	5	16.50	0	0.00	16.30	5	3,166	0.16%
2018/01/08	6	16.85	1	16.90	16.55	5	3,387	0.15%
2018/01/05	1	16.70	4	16.78	16.70	-3	3,464	-0.09%
2018/01/03	5	16.75	0	0.00	16.60	5	3,679	0.14%
2018/01/02	0	0.00	5	16.50	16.50	-5	3,990	-0.13%