萬泰科 (6190)-國票券商分點個股進出

台股 » 個股 » 萬泰科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬泰科

(6190)

可現股當沖

股價
34.45
漲跌
▲0.10
漲幅
+0.29%
成交量
266張
產業
上櫃通信網路類股
186人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

萬泰科 (6190)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/12/17	0.4	34.70	2.3	34.56	34.45	-1.9	903	-0.21%
2024/12/16	3.3	34.69	0.1	34.44	34.35	3.2	907	0.36%
2024/12/13	1	35.40	0.7	35.31	35.10	0.3	906	0.04%
2024/12/12	0.1	35.51	5.1	35.35	35.35	-5	907	-0.55%
2024/12/11	1.5	35.33	0.2	35.15	35.15	1.3	907	0.14%
2024/12/10	0	35.30	0.5	35.26	35.20	-0.5	910	-0.05%
2024/12/09	1.3	35.93	0.9	36.00	35.50	0.4	926	0.04%
2024/12/06	0	0.00	0.4	35.20	34.95	-0.4	932	-0.05%
2024/12/05	1	35.00	1	35.00	34.85	0.1	930	0.01%
2024/12/04	1.4	34.76	1.3	34.95	34.95	0.1	936	0.01%
2024/12/03	0.3	34.50	1	34.65	34.50	-0.7	952	-0.07%
2024/12/02	0	0.00	2.7	34.43	34.05	-2.7	970	-0.28%
2024/11/29	0.3	34.15	0.2	34.15	34.40	0.1	978	0.01%
2024/11/28	2.2	34.12	0.5	34.40	34.10	1.7	1,003	0.17%
2024/11/27	0	34.72	7.6	34.68	34.65	-7.6	1,006	-0.76%
2024/11/26	8	35.90	0.9	35.77	35.40	7.1	1,007	0.71%
2024/11/25	0.2	35.50	0.3	35.50	35.60	-0.1	996	-0.01%
2024/11/22	0.2	35.00	0.5	35.10	35.15	-0.3	999	-0.03%
2024/11/20	0	0.00	1.2	34.50	34.15	-1.2	1,005	-0.11%
2024/11/19	0	0.00	0	34.50	34.50	0	1,016	0.00%
2024/11/18	0	0.00	2.3	34.47	34.05	-2.3	1,035	-0.22%
2024/11/15	1	34.90	1.9	35.10	34.75	-0.9	1,044	-0.09%
2024/11/14	2	35.55	4.9	35.15	34.85	-2.8	1,044	-0.27%
2024/11/13	1.7	36.33	1	36.28	35.85	0.7	1,042	0.06%
2024/11/12	4.9	35.82	1.1	35.64	35.50	3.9	1,038	0.37%
2024/11/11	0.1	36.49	0.1	36.48	36.40	0	1,027	0.00%
2024/11/08	9.1	37.69	5.3	36.74	36.10	3.8	1,030	0.36%
2024/11/07	133.8	39.21	139.2	39.22	38.80	-5.4	956	-0.57%	大買/大賣/
2024/11/06	1.2	35.79	0.9	35.79	35.70	0.3	851	0.04%
2024/11/05	0.9	35.56	0	35.50	35.60	0.9	868	0.10%
2024/11/04	2	36.10	1.1	35.81	35.60	0.9	903	0.10%
2024/11/01	0.3	35.75	0.2	35.19	36.85	0.1	923	0.01%
2024/10/30	0.9	35.37	0.4	35.38	35.15	0.6	916	0.06%
2024/10/29	0.2	35.63	2	36.20	35.45	-1.7	921	-0.19%
2024/10/28	0.3	36.00	0.3	36.42	36.05	0	923	0.01%
2024/10/25	0	36.55	16	36.37	36.50	-16	928	-1.72%
2024/10/24	0	36.45	0.6	36.98	36.50	-0.6	934	-0.07%
2024/10/23	0	0.00	0.2	37.32	37.15	-0.2	950	-0.02%
2024/10/22	0	37.00	1.6	37.48	36.90	-1.5	960	-0.16%
2024/10/21	0.2	36.93	0.6	37.31	37.00	-0.4	1,000	-0.04%
2024/10/18	0.2	37.01	2	37.16	36.60	-1.8	1,028	-0.17%
2024/10/17	0.6	37.71	0.2	37.80	37.55	0.4	1,053	0.04%
2024/10/16	2	37.79	10.9	37.61	37.65	-8.9	1,058	-0.84%
2024/10/15	21.8	37.37	23.5	38.45	37.30	-1.7	1,071	-0.16%
2024/10/14	1.5	36.10	1	36.28	36.10	0.5	1,059	0.05%
2024/10/11	0	0.00	0.4	35.51	35.30	-0.4	1,113	-0.04%
2024/10/09	10	36.00	44.2	35.77	35.25	-34.2	1,228	-2.78%
2024/10/08	1.6	35.65	2.5	36.00	36.25	-0.9	1,367	-0.06%
2024/10/07	3.5	35.68	0	35.95	35.95	3.4	1,453	0.24%
2024/10/04	0	0.00	6.2	35.34	35.10	-6.2	1,551	-0.40%
2024/10/01	2.1	35.91	0.3	36.06	35.85	1.8	1,564	0.11%
2024/09/30	0	36.50	1.3	36.28	36.00	-1.3	1,597	-0.08%
2024/09/27	3.1	36.70	1	36.91	36.70	2.2	1,612	0.13%
2024/09/26	0	37.35	0.5	37.03	36.70	-0.4	1,630	-0.03%
2024/09/25	0	37.25	0.8	37.30	37.00	-0.8	1,647	-0.05%
2024/09/24	0.6	37.10	0.6	37.11	36.90	0	1,656	0.00%
2024/09/23	0.6	37.51	0.2	37.47	37.55	0.4	1,673	0.02%
2024/09/20	0.2	37.55	0	0.00	37.40	0.2	1,699	0.01%
2024/09/19	0	0.00	0	37.90	37.60	0	1,724	0.00%
2024/09/18	0	0.00	0.5	37.39	36.85	-0.5	1,749	-0.03%
2024/09/16	0.5	37.68	0.2	37.75	37.60	0.3	1,778	0.02%
2024/09/13	0.2	37.15	1.1	37.16	37.25	-0.9	1,845	-0.05%
2024/09/12	1.1	36.93	0.3	36.96	36.85	0.7	2,411	0.03%
2024/09/11	0.3	36.31	0.8	36.39	36.20	-0.4	2,668	-0.02%
2024/09/10	2	37.45	1.1	36.47	36.40	0.9	2,752	0.03%
2024/09/09	1.1	37.39	2.7	37.22	37.65	-1.6	2,854	-0.05%
2024/09/06	1.3	38.41	0.5	38.52	38.70	0.8	2,950	0.03%
2024/09/05	4.6	38.85	1.2	38.91	38.50	3.3	3,124	0.11%
2024/09/04	2.1	38.22	6.1	38.66	38.45	-4	3,166	-0.13%
2024/09/03	6.3	40.51	2.3	40.54	40.05	4	3,298	0.12%
2024/09/02	1.2	40.06	3.3	40.28	40.05	-2	3,303	-0.06%
2024/08/30	7.4	40.08	1.6	40.35	39.60	5.8	3,320	0.17%
2024/08/29	1.6	39.40	3.3	39.14	39.60	-1.7	3,314	-0.05%
2024/08/28	0.5	39.20	0.5	39.28	39.40	0	3,329	0.00%
2024/08/27	1.3	38.87	0.1	38.99	38.90	1.2	3,353	0.03%
2024/08/26	1.6	39.34	0.8	38.98	38.70	0.7	3,400	0.02%
2024/08/23	1.3	38.44	0.5	38.35	38.90	0.9	3,476	0.03%
2024/08/22	0.5	38.82	0.4	39.03	38.75	0.1	3,545	0.00%
2024/08/21	1.2	38.93	1.3	38.89	38.95	-0.1	3,666	0.00%
2024/08/20	1.9	38.65	11.2	38.80	38.95	-9.3	3,986	-0.23%
2024/08/19	4.7	38.00	0.4	38.08	38.00	4.3	4,139	0.10%
2024/08/16	0.4	37.52	5.3	37.64	37.45	-4.9	4,474	-0.11%
2024/08/15	6.2	37.38	2.9	37.39	37.25	3.3	4,625	0.07%
2024/08/14	11.1	36.88	0.6	36.95	37.00	10.5	4,686	0.22%
2024/08/13	0.4	36.04	1.5	36.34	36.30	-1.2	4,687	-0.02%
2024/08/12	0.4	36.70	0.8	36.26	35.95	-0.4	4,693	-0.01%
2024/08/09	0.5	35.90	1.9	35.75	35.95	-1.5	4,695	-0.03%
2024/08/08	0.7	35.08	7.2	34.89	35.05	-6.5	4,692	-0.14%
2024/08/07	2.4	35.37	1.8	35.49	35.60	0.6	4,692	0.01%
2024/08/06	3.9	32.00	23.4	31.22	33.40	-19.5	4,686	-0.42%
2024/08/05	0	0.00	44.2	32.66	32.40	-44.2	4,663	-0.95%
2024/08/01	0	0.00	3.3	37.01	37.15	-3.3	4,663	-0.07%
2024/07/31	3.3	36.34	0.4	36.51	36.40	2.9	4,705	0.06%
2024/07/30	0.4	35.50	0.5	35.58	36.25	-0.1	4,754	0.00%
2024/07/29	0.1	35.95	3.3	36.17	35.65	-3.2	4,861	-0.07%
2024/07/26	1.5	36.59	2.5	36.49	36.60	-1	5,081	-0.02%
2024/07/23	1.5	37.51	1	37.50	37.40	0.5	5,146	0.01%
2024/07/22	1	37.17	1.2	37.58	37.15	-0.2	5,325	0.00%
2024/07/19	0.1	39.70	1.5	39.29	38.45	-1.4	5,346	-0.03%
2024/07/18	5	40.05	0.7	40.09	39.95	4.3	5,573	0.08%
2024/07/17	0.2	41.21	0	41.20	40.85	0.1	5,549	0.00%
2024/07/16	0	41.60	2.4	41.46	41.00	-2.4	5,559	-0.04%
2024/07/15	0.5	41.60	2.2	41.87	41.40	-1.7	5,578	-0.03%
2024/07/12	5.1	42.47	1.6	42.44	42.40	3.5	5,581	0.06%
2024/07/11	5.6	43.95	6.3	43.42	43.40	-0.7	5,605	-0.01%
2024/07/10	10.4	43.42	13.1	42.90	43.50	-2.7	5,522	-0.05%
2024/07/09	5	41.06	7.3	41.87	41.45	-2.3	5,390	-0.04%
2024/07/08	7	41.96	8.3	42.29	42.50	-1.3	5,315	-0.02%
2024/07/05	11	41.43	2	41.20	41.35	9	5,230	0.17%
2024/07/04	3	41.00	3	40.60	41.20	0	5,237	0.00%
2024/07/03	0	0.00	1.7	40.67	40.20	-1.7	5,236	-0.03%
2024/07/02	1	40.05	1.1	40.41	40.05	-0.1	5,247	0.00%
2024/07/01	3	40.53	0.8	40.60	40.25	2.2	5,305	0.04%
2024/06/28	2	40.70	0	40.80	40.85	2	5,294	0.04%
2024/06/27	3.1	40.21	18.1	40.32	40.20	-15	5,299	-0.28%
2024/06/26	2	41.15	6.9	41.25	40.80	-4.9	5,306	-0.09%
2024/06/25	1.1	41.07	4.1	40.72	41.55	-2.9	5,316	-0.05%
2024/06/24	1.4	41.23	14.2	41.27	41.30	-12.8	5,359	-0.24%
2024/06/21	0	0.00	1.3	41.85	41.65	-1.3	5,351	-0.02%
2024/06/20	1.3	41.67	4.5	41.92	42.10	-3.1	5,328	-0.06%
2024/06/19	20	43.69	110	43.42	41.95	-89.9	5,276	-1.70%	大賣/
2024/06/18	32.4	44.14	15	44.28	44.30	17.4	4,735	0.37%
2024/06/17	0.6	42.67	25	42.25	42.65	-24.4	4,514	-0.54%
2024/06/14	16.7	42.65	8.9	42.25	42.10	7.7	4,458	0.17%
2024/06/13	18.6	42.43	18.7	42.34	42.60	0	4,399	0.00%
2024/06/12	5.3	41.14	8.4	41.10	42.10	-3.1	4,431	-0.07%
2024/06/11	3	40.71	13.3	40.49	40.15	-10.3	4,331	-0.24%
2024/06/07	3.3	40.82	17.3	40.59	41.60	-14	4,369	-0.32%
2024/06/06	5.7	38.72	1.8	38.71	38.40	3.9	4,256	0.09%
2024/06/05	8	38.95	13.2	39.07	38.40	-5.2	4,269	-0.12%
2024/06/04	0	39.35	0.2	39.57	39.35	-0.2	4,391	0.00%
2024/06/03	0.2	39.94	2.4	40.06	39.30	-2.2	4,536	-0.05%
2024/05/31	0.3	39.55	12.5	39.30	39.35	-12.2	4,612	-0.27%
2024/05/30	2.8	39.66	25.5	39.32	39.15	-22.8	4,628	-0.49%
2024/05/29	6.2	41.67	81.9	41.18	40.65	-75.8	4,601	-1.65%
2024/05/28	44.9	42.37	69.8	41.77	41.55	-24.9	4,522	-0.55%
2024/05/27	63	42.30	23	42.59	42.00	39.9	4,471	0.89%
2024/05/24	198.3	42.42	25.7	41.81	42.35	172.6	4,348	3.97%	大買/鉅額交易
2024/05/23	46.8	40.64	39.1	40.77	41.40	7.7	4,016	0.19%
2024/05/22	173	41.58	54	41.03	41.70	119	3,847	3.09%	大買/鉅額交易
2024/05/21	19.2	39.95	22.7	39.88	40.05	-3.5	3,501	-0.10%
2024/05/20	11.5	38.15	27.1	38.37	38.20	-15.6	3,342	-0.47%
2024/05/17	0.1	37.00	4	37.10	37.25	-3.9	3,273	-0.12%
2024/05/16	0	0.00	1.4	37.04	36.90	-1.4	3,273	-0.04%
2024/05/15	11.4	36.87	1	36.90	36.85	10.4	3,269	0.32%
2024/05/14	0	0.00	0.3	36.69	36.50	-0.3	3,258	-0.01%
2024/05/13	2.3	36.07	2	36.45	36.50	0.3	3,249	0.01%
2024/05/10	2	36.62	0.6	36.56	36.25	1.4	3,241	0.04%
2024/05/09	0.6	36.94	0.1	37.12	36.65	0.5	3,226	0.02%
2024/05/08	0.1	37.00	2.1	37.00	36.90	-2	3,209	-0.06%
2024/05/07	4.1	36.99	0.1	37.04	37.00	4	3,197	0.13%
2024/05/06	6.1	36.97	5.8	37.26	36.50	0.2	3,168	0.01%
2024/05/03	2	37.90	2.3	38.08	37.50	-0.3	3,122	-0.01%
2024/05/02	17.2	38.50	11.4	38.54	38.65	5.8	3,094	0.19%
2024/04/30	5	38.64	24.5	38.94	38.30	-19.4	2,992	-0.65%
2024/04/29	55.4	38.38	10.3	38.64	38.35	45.1	2,766	1.63%
2024/04/26	9.7	39.07	8.1	38.84	38.70	1.6	2,719	0.06%
2024/04/25	5.1	37.92	19.7	37.96	37.60	-14.6	2,584	-0.56%
2024/04/24	42.9	38.93	31.1	38.60	38.60	11.8	2,525	0.47%
2024/04/23	0.1	37.00	0.4	36.79	36.70	-0.3	2,260	-0.01%
2024/04/22	1.4	36.93	1.7	36.77	36.80	-0.4	2,247	-0.02%
2024/04/19	7.3	36.48	6.3	35.94	37.10	1	2,218	0.04%
2024/04/18	1.3	37.46	2.7	37.27	37.05	-1.4	2,165	-0.07%
2024/04/17	1.8	37.14	1.4	37.37	37.45	0.4	2,132	0.02%
2024/04/16	4.2	35.01	50.6	34.89	35.15	-46.4	2,051	-2.26%
2024/04/15	2.6	36.09	30.6	35.75	36.10	-28	2,020	-1.39%
2024/04/12	0.6	36.40	5.2	36.65	36.65	-4.6	1,997	-0.23%
2024/04/11	1.2	36.15	1	36.20	36.15	0.2	1,977	0.01%
2024/04/09	3	36.17	4.9	36.48	36.65	-1.9	1,932	-0.10%
2024/04/08	4.4	36.29	7.4	36.42	36.30	-3	1,901	-0.16%
2024/04/03	4	36.79	1.3	36.46	36.50	2.7	1,871	0.14%
2024/04/02	0.3	35.28	0.9	35.40	35.30	-0.6	1,791	-0.04%
2024/04/01	3.6	35.62	11.6	35.62	35.60	-8	1,781	-0.45%
2024/03/29	3	35.50	5.3	35.67	35.35	-2.3	1,766	-0.13%
2024/03/28	2.3	36.40	3.2	36.38	36.40	-0.9	1,736	-0.05%
2024/03/27	5	35.92	6	36.25	36.25	-1	1,696	-0.06%
2024/03/26	2	34.97	18.5	34.89	35.20	-16.4	1,624	-1.01%
2024/03/25	0.1	35.05	0.3	35.11	35.15	-0.2	1,601	-0.01%
2024/03/22	1.3	35.00	1.3	35.39	34.90	0	1,594	0.00%
2024/03/21	0.1	35.66	27.6	35.67	35.35	-27.5	1,576	-1.74%
2024/03/20	13.9	34.74	4	35.36	35.55	9.8	1,552	0.63%
2024/03/19	0	34.80	3.2	35.20	34.85	-3.1	1,519	-0.21%
2024/03/18	47.7	35.69	2.4	35.56	35.75	45.3	1,487	3.05%
2024/03/15	52.6	35.71	23.9	35.50	35.45	28.7	1,428	2.01%
2024/03/14	130.7	34.72	10	34.93	35.35	120.7	1,271	9.49%	大買/鉅額交易
2024/03/13	6	34.53	5.5	34.60	34.45	0.5	1,200	0.04%
2024/03/12	3	34.03	5.5	34.02	34.40	-2.6	1,113	-0.23%
2024/03/11	1.6	34.11	3.1	34.38	34.30	-1.5	1,075	-0.14%
2024/03/08	6.7	34.43	13.1	34.79	34.90	-6.4	1,039	-0.61%
2024/03/07	7.7	34.54	19.1	34.59	34.15	-11.4	894	-1.28%
2024/03/06	16.7	34.48	1	34.36	34.45	15.7	735	2.14%
2024/03/05	5.1	32.94	8.2	32.90	33.15	-3.1	673	-0.46%
2024/03/04	2.9	32.65	17.6	32.70	32.70	-14.8	642	-2.30%
2024/03/01	0	0.00	1.3	32.04	32.00	-1.3	623	-0.21%
2024/02/29	15.2	32.17	1	32.25	32.20	14.2	616	2.30%
2024/02/27	0.5	31.50	0.8	31.81	31.50	-0.3	591	-0.06%
2024/02/26	0.5	31.58	0.1	31.64	31.70	0.3	589	0.06%
2024/02/23	0.4	31.68	1.1	31.77	31.50	-0.7	590	-0.12%
2024/02/22	0.6	31.71	0.7	31.83	31.70	-0.1	590	-0.02%
2024/02/21	0.9	31.93	3	31.90	31.70	-2.1	593	-0.36%
2024/02/20	0	31.80	0.5	31.68	31.60	-0.5	591	-0.08%
2024/02/19	2.2	31.72	3.5	31.63	31.90	-1.3	587	-0.22%
2024/02/16	1.8	31.43	0.4	31.32	31.55	1.4	577	0.24%
2024/02/15	0.4	30.85	0.2	30.98	31.00	0.3	568	0.05%
2024/02/05	0.2	30.40	0	0.00	30.40	0.2	563	0.03%
2024/02/01	0	0.00	0.1	30.60	30.45	-0.1	560	-0.01%
2024/01/31	3.1	30.50	0.8	30.56	30.45	2.2	564	0.39%
2024/01/30	0.8	30.43	0.1	30.74	30.65	0.7	564	0.12%
2024/01/29	0.1	30.90	0	31.00	30.95	0.1	566	0.02%
2024/01/26	0	0.00	0.8	30.94	30.60	-0.8	566	-0.14%
2024/01/25	3.8	31.55	0	0.00	31.10	3.8	561	0.68%
2024/01/24	0	0.00	0.1	30.87	31.10	-0.1	539	-0.02%
2024/01/23	0.1	30.90	0.1	31.00	30.80	0	527	0.00%
2024/01/22	2.1	30.92	2.5	31.10	30.80	-0.4	520	-0.08%
2024/01/19	2.5	30.97	0	0.00	31.50	2.5	482	0.53%
2024/01/18	0	0.00	0.3	29.49	29.10	-0.3	426	-0.06%
2024/01/17	0.3	29.95	0	0.00	29.50	0.3	424	0.06%
2024/01/09	0	0.00	0.1	30.22	29.95	-0.1	447	-0.03%
2024/01/08	0.1	30.60	0	0.00	30.30	0.1	455	0.03%
2024/01/05	0	0.00	2	30.65	30.60	-2	461	-0.43%
2024/01/04	2	30.60	0	0.00	30.50	2	464	0.43%
2024/01/03	1	30.80	0.3	30.88	30.75	0.7	482	0.15%
2024/01/02	0	31.10	0.2	31.06	31.15	-0.2	485	-0.04%
2023/12/29	0.5	30.65	0.1	30.75	30.70	0.4	484	0.07%
2023/12/28	0.1	30.49	0.5	30.75	30.55	-0.3	485	-0.07%
2023/12/27	0.5	30.30	0	0.00	30.40	0.5	489	0.09%
2023/12/26	0	0.00	0	30.40	30.30	0	494	-0.01%
2023/12/25	2	30.17	0.5	30.27	30.15	1.6	493	0.32%
2023/12/22	0.5	30.48	0	30.50	30.30	0.5	496	0.09%
2023/12/21	0	30.45	0	30.70	30.35	0	500	0.00%
2023/12/20	0	30.70	0	0.00	30.65	0	508	0.00%
2023/12/19	0	0.00	0.1	30.50	30.45	-0.1	564	-0.01%
2023/12/18	0	0.00	0.8	31.13	30.90	-0.8	572	-0.14%
2023/12/15	3.8	31.20	4	31.24	31.20	-0.2	576	-0.04%
2023/12/14	0	0.00	0	31.50	31.55	0	591	0.00%
2023/12/13	0	0.00	1.1	30.98	30.85	-1.1	656	-0.17%
2023/12/12	0.1	31.03	2	30.90	30.80	-1.9	665	-0.28%
2023/12/11	2	31.23	0	31.25	31.00	2	670	0.30%
2023/12/08	0	0.00	0	31.53	31.30	0	673	0.00%
2023/12/07	0	31.50	0.4	31.35	31.00	-0.4	668	-0.06%
2023/12/06	0.4	31.27	0	0.00	31.40	0.4	673	0.06%
2023/12/05	0	0.00	0	31.55	31.00	0	679	0.00%
2023/12/04	0	31.75	0	0.00	31.55	0	687	0.00%
2023/12/01	0	0.00	1.2	31.50	31.55	-1.2	709	-0.17%
2023/11/30	0.2	32.23	0.1	32.38	31.75	0.1	722	0.02%
2023/11/29	2.1	31.30	0	0.00	31.30	2.1	688	0.30%
2023/11/28	0	30.65	0	0.00	30.75	0	680	0.00%
2023/11/27	2	30.15	0	0.00	30.00	2	684	0.29%
2023/11/22	0.3	30.85	0.2	30.93	30.75	0.2	708	0.02%
2023/11/21	0	0.00	0.1	30.78	30.65	-0.1	712	-0.02%
2023/11/20	0.8	30.61	0.1	30.56	30.65	0.7	720	0.09%
2023/11/17	3.2	30.24	0.1	30.35	30.20	3.2	722	0.44%
2023/11/16	0.1	30.20	0	0.00	30.25	0.1	732	0.01%
2023/11/15	0.2	30.20	0	30.00	30.05	0.2	737	0.03%
2023/11/14	1	29.75	0	0.00	29.80	1	742	0.13%
2023/11/13	0	0.00	10	29.75	29.65	-10	748	-1.34%
2023/11/09	0	0.00	0	30.35	30.00	0	767	0.00%
2023/11/08	0	30.40	4	30.45	30.35	-4	790	-0.51%
2023/11/07	0	0.00	0.5	30.51	30.50	-0.5	806	-0.06%
2023/11/06	0.5	30.50	0	0.00	30.65	0.5	839	0.05%
2023/11/02	0	0.00	0.3	30.37	30.25	-0.3	918	-0.03%
2023/11/01	0.3	30.02	0	0.00	30.05	0.3	954	0.03%
2023/10/31	0	0.00	0.4	30.22	29.65	-0.4	993	-0.04%
2023/10/30	0.4	30.11	0	30.40	30.30	0.4	1,147	0.03%
2023/10/27	0	30.35	0	30.40	29.90	0	1,203	0.00%
2023/10/25	0	0.00	0.1	31.01	30.80	-0.1	1,745	-0.01%
2023/10/24	0.1	30.21	0.1	30.00	30.45	0	1,868	0.00%
2023/10/23	1.1	30.10	3.5	30.11	29.90	-2.4	1,914	-0.13%
2023/10/20	0.5	29.55	0	0.00	29.90	0.5	1,944	0.03%
2023/10/16	2	31.30	0	0.00	31.15	2	2,085	0.10%
2023/10/13	0	0.00	0.1	32.31	31.80	-0.1	2,173	0.00%
2023/10/12	0.1	32.30	1	32.30	32.15	-0.9	2,274	-0.04%
2023/10/11	0	0.00	0.1	32.66	32.10	-0.1	2,497	0.00%
2023/10/06	0	33.45	1.3	33.37	33.30	-1.3	2,640	-0.05%
2023/10/05	0.1	33.65	0.1	33.56	33.50	-0.1	2,730	0.00%
2023/10/04	0.5	33.35	1.1	33.40	33.30	-0.6	2,795	-0.02%
2023/10/03	0.1	33.78	0.1	33.75	33.70	0.1	2,843	0.00%
2023/10/02	0.1	33.55	0	33.60	33.80	0	2,882	0.00%
2023/09/28	5	33.20	1	33.60	33.35	4	2,923	0.14%
2023/09/27	1	33.15	0.3	33.18	33.15	0.7	2,971	0.03%
2023/09/26	0	33.85	1.1	33.47	33.30	-1.1	3,010	-0.04%
2023/09/25	0.9	34.17	0.4	33.74	33.85	0.5	3,103	0.02%
2023/09/22	4.8	33.79	9	34.06	34.00	-4.2	3,147	-0.13%
2023/09/21	11	32.86	0	0.00	32.85	11	3,137	0.35%
2023/09/20	0	0.00	9.1	33.90	33.40	-9.1	3,292	-0.28%
2023/09/19	1.1	34.35	1.1	34.60	33.80	0	3,306	0.00%
2023/09/18	3.1	34.77	14	34.94	34.60	-10.9	3,297	-0.33%
2023/09/15	2	33.60	0	0.00	33.80	2	3,253	0.06%
2023/09/14	1	33.30	0.2	33.30	33.30	0.8	3,257	0.02%
2023/09/13	1.2	32.74	0	0.00	32.75	1.2	3,283	0.04%
2023/09/12	10	33.15	10	32.85	32.95	0	3,423	0.00%
2023/09/11	0	0.00	0.3	33.58	32.85	-0.3	3,441	-0.01%
2023/09/08	0.3	34.03	2	33.90	33.80	-1.7	3,443	-0.05%
2023/09/07	1	34.01	0	0.00	33.85	1	3,454	0.03%
2023/09/06	4	34.31	0	0.00	34.30	4	3,475	0.12%
2023/09/04	0	0.00	0.3	33.10	32.85	-0.3	3,632	-0.01%
2023/09/01	0.3	33.17	0	0.00	33.05	0.3	3,657	0.01%
2023/08/31	0	0.00	0.5	33.00	33.00	-0.5	3,675	-0.01%
2023/08/30	5.5	33.00	0.3	33.05	33.05	5.2	3,739	0.14%
2023/08/29	0.3	32.35	0	0.00	32.35	0.3	3,814	0.01%
2023/08/25	2	33.55	6.4	33.41	33.15	-4.4	4,009	-0.11%
2023/08/24	10.4	34.00	5	33.54	33.40	5.4	4,046	0.13%
2023/08/23	15	33.69	15	33.38	33.60	0	4,219	0.00%
2023/08/22	0	33.30	10.4	33.36	33.45	-10.4	4,483	-0.23%
2023/08/21	4.4	33.48	1	33.40	33.35	3.4	4,512	0.07%
2023/08/18	1	33.70	0.6	34.12	33.55	0.4	4,548	0.01%
2023/08/17	3.2	34.57	0	34.00	34.50	3.2	4,586	0.07%
2023/08/16	0	33.50	3	34.02	34.00	-3	4,651	-0.06%
2023/08/15	10	33.42	0	0.00	33.30	10	4,670	0.21%
2023/08/14	0	0.00	56.9	33.71	33.00	-56.9	4,670	-1.22%
2023/08/11	2.1	34.49	0	0.00	34.40	2.1	4,652	0.05%
2023/08/10	9	35.42	1.1	35.33	34.85	8	4,635	0.17%
2023/08/09	2	35.66	0	35.20	36.10	2	4,609	0.04%
2023/08/08	3	35.70	2	35.90	35.50	1	4,570	0.02%
2023/08/07	1	36.00	1.4	36.02	35.95	-0.4	4,543	-0.01%
2023/08/04	8.4	36.80	1.9	36.73	36.60	6.5	4,518	0.14%
2023/08/02	18.9	38.15	8.6	37.29	37.40	10.3	4,489	0.23%
2023/08/01	6.1	37.81	10	37.99	37.90	-3.9	4,341	-0.09%
2023/07/31	47	39.36	26	38.67	38.45	21	4,296	0.49%
2023/07/28	37	38.60	41.9	38.75	39.25	-4.9	4,078	-0.12%
2023/07/27	11.9	36.81	6.1	37.00	37.00	5.8	3,777	0.15%
2023/07/26	3.1	34.72	3	35.20	35.25	0.1	3,733	0.00%
2023/07/25	0.9	35.66	10	35.40	35.40	-9.1	3,699	-0.25%
2023/07/24	0	35.19	9.3	34.87	34.90	-9.2	3,676	-0.25%
2023/07/21	3.3	35.95	4.6	35.80	36.00	-1.4	3,644	-0.04%
2023/07/20	4.6	36.37	0	0.00	36.15	4.6	3,630	0.13%
2023/07/19	6	36.63	1.4	36.55	35.80	4.6	3,616	0.13%
2023/07/18	15.8	37.70	12.4	37.27	37.35	3.4	3,587	0.09%
2023/07/17	21.1	37.21	7	37.46	37.35	14.1	3,554	0.40%
2023/07/14	50	37.58	21.6	37.33	37.30	28.4	3,521	0.81%
2023/07/13	14.8	35.80	6.7	36.28	36.35	8.1	3,435	0.24%
2023/07/12	15	34.97	53.9	35.37	35.45	-38.8	3,547	-1.09%
2023/07/11	8.7	34.10	6	34.98	34.75	2.7	3,462	0.08%
2023/07/10	1	32.80	1.8	33.35	33.30	-0.8	3,402	-0.02%
2023/07/07	10	35.97	12.1	36.13	36.30	-2.1	3,361	-0.06%
2023/07/06	3	36.65	2.5	36.56	36.50	0.5	3,323	0.01%
2023/07/05	3	36.07	2.1	36.38	36.00	0.9	3,287	0.03%
2023/07/04	1	36.90	3	37.08	36.70	-2	3,243	-0.06%
2023/07/03	8.2	36.97	0	0.00	36.70	8.2	3,206	0.26%
2023/06/30	2	36.05	4.3	36.49	36.50	-2.3	3,117	-0.07%
2023/06/29	2.1	36.11	0	0.00	36.00	2.1	3,067	0.07%
2023/06/28	13	36.07	7	36.17	36.05	6	3,028	0.20%
2023/06/27	1	34.50	0.5	34.85	34.50	0.5	2,875	0.02%
2023/06/26	0	0.00	0.4	35.63	35.15	-0.4	2,867	-0.01%
2023/06/21	7.3	35.38	6.6	35.74	35.60	0.6	2,870	0.02%
2023/06/20	0.6	35.07	0.1	35.25	35.10	0.5	2,865	0.02%
2023/06/19	4.1	35.06	2.1	35.21	35.15	2	2,877	0.07%
2023/06/16	5.2	36.01	2.7	35.79	35.75	2.5	2,860	0.09%
2023/06/15	0.5	34.67	1	34.60	34.65	-0.6	2,727	-0.02%
2023/06/14	0	34.66	0.3	34.86	34.65	-0.3	2,711	-0.01%
2023/06/13	0.3	34.75	0	34.95	34.60	0.3	2,712	0.01%
2023/06/12	2.5	34.61	24.1	34.51	34.40	-21.6	2,705	-0.80%
2023/06/09	4	35.23	11.1	35.10	35.35	-7.1	2,686	-0.27%
2023/06/08	3.6	36.39	3.2	36.98	35.80	0.4	2,662	0.01%
2023/06/07	3.6	35.86	0.1	36.40	36.20	3.6	2,559	0.14%
2023/06/06	2	35.65	0	0.00	35.65	2	2,597	0.08%
2023/06/05	1	36.55	5.9	36.56	36.25	-4.9	2,655	-0.19%
2023/06/02	0	36.25	1.9	36.25	36.05	-1.9	2,599	-0.07%
2023/06/01	2.9	36.33	14.1	35.99	36.80	-11.2	2,531	-0.44%
2023/05/31	2	34.45	0	0.00	34.45	2	2,380	0.08%
2023/05/30	2	35.20	2.8	35.24	35.05	-0.8	2,406	-0.03%
2023/05/29	29.8	35.81	25.9	35.68	35.65	3.8	2,372	0.16%
2023/05/26	102.9	35.13	28.4	35.40	35.50	74.5	2,194	3.40%	大買/
2023/05/25	7.5	34.19	8.9	34.19	34.30	-1.5	1,925	-0.08%
2023/05/24	10.8	34.08	1.1	34.04	34.00	9.7	1,892	0.51%
2023/05/23	1.1	33.81	5.1	33.75	33.65	-4	1,856	-0.22%
2023/05/22	15.1	33.71	6	33.71	33.75	9.1	1,815	0.50%
2023/05/19	0	0.00	4	32.90	32.85	-4	1,746	-0.23%
2023/05/17	2	31.80	0	0.00	31.75	2	1,718	0.12%
2023/05/16	0	0.00	0	31.72	31.60	0	1,717	0.00%
2023/05/15	1	31.75	1	31.35	31.40	0	1,718	0.00%
2023/05/11	5	32.05	0	32.26	31.70	5	1,743	0.29%
2023/05/10	0	32.18	0	0.00	32.45	0	1,745	0.00%
2023/05/09	0	0.00	0	32.60	31.85	0	1,749	0.00%
2023/05/08	0	32.70	0	0.00	32.65	0	1,750	0.00%
2023/05/05	0	33.00	0	33.15	32.60	0	1,840	0.00%
2023/05/04	0	33.10	0	0.00	32.80	0	1,864	0.00%
2023/05/03	0	0.00	3	32.96	33.10	-3	1,869	-0.16%
2023/05/02	3	33.70	0	33.52	33.60	3	1,869	0.16%
2023/04/28	0	32.07	3	32.55	32.55	-3	1,793	-0.17%
2023/04/27	0	0.00	0	31.61	31.95	0	1,779	0.00%
2023/04/26	0	31.41	0	0.00	31.80	0	1,772	0.00%
2023/04/21	6	31.95	0	0.00	31.90	6	1,746	0.34%
2023/04/20	3	33.60	1.5	33.29	32.85	1.5	1,718	0.09%
2023/04/19	11.5	34.11	13.2	34.35	34.05	-1.7	1,657	-0.10%
2023/04/18	25.2	34.29	17.4	33.95	33.65	7.8	1,595	0.49%
2023/04/17	38.4	34.33	22	34.53	35.05	16.4	1,470	1.11%
2023/04/14	1	31.95	5	31.95	31.90	-4	1,215	-0.33%
2023/04/12	0	0.00	1	32.10	32.10	-1	1,207	-0.08%
2023/04/11	0	0.00	0	31.98	32.05	0	1,212	0.00%
2023/04/10	0	31.93	0	31.75	32.05	0	1,215	0.00%
2023/04/07	0	31.65	0	0.00	31.65	0	1,209	0.00%
2023/04/06	1	31.55	0	0.00	31.60	1	1,216	0.08%
2023/03/31	0	0.00	0	32.10	31.85	0	1,221	0.00%
2023/03/30	0	31.90	0	0.00	32.00	0	1,218	0.00%
2023/03/29	2	32.35	5.1	31.81	31.80	-3.1	1,222	-0.25%
2023/03/28	0	0.00	0	33.10	31.95	0	1,233	0.00%
2023/03/27	0	0.00	13	32.85	32.60	-13	1,229	-1.06%
2023/03/24	0	0.00	0	32.53	32.50	0	1,225	0.00%
2023/03/23	0	32.95	0	0.00	32.75	0	1,215	0.00%
2023/03/21	0	32.26	0.7	32.32	32.30	-0.7	1,193	-0.06%
2023/03/20	2.7	31.37	2	31.55	31.75	0.7	1,207	0.06%
2023/03/17	0	0.00	0.1	31.82	31.00	-0.1	1,213	-0.01%
2023/03/16	0.1	31.54	31.8	31.03	30.85	-31.7	1,220	-2.60%
2023/03/15	0.8	31.62	0	0.00	31.50	0.8	1,234	0.07%
2023/03/14	0	0.00	0.3	32.07	31.50	-0.3	1,253	-0.02%
2023/03/13	1.3	32.15	1.8	32.06	32.25	-0.6	1,308	-0.04%
2023/03/10	0.8	33.07	5.7	33.40	32.90	-4.9	1,352	-0.36%
2023/03/09	0.7	33.25	4.1	33.39	33.05	-3.4	1,328	-0.26%
2023/03/08	2.1	32.46	3	33.58	33.60	-0.9	1,284	-0.07%
2023/03/07	3	31.77	1	31.80	31.80	2	1,217	0.16%
2023/03/06	1	32.35	0	32.10	31.90	1	1,201	0.08%
2023/03/03	1	32.30	0.4	32.09	32.00	0.6	1,189	0.05%
2023/03/02	0.4	31.80	1	32.05	32.30	-0.6	1,168	-0.05%
2023/02/24	1	31.20	2.2	31.03	30.90	-1.2	1,106	-0.11%
2023/02/22	1	30.75	4	30.96	30.95	-3	1,110	-0.27%
2023/02/21	2	31.35	2	31.35	31.35	0	1,117	0.00%
2023/02/20	1	31.50	3	31.40	31.35	-2	1,122	-0.18%
2023/02/17	0	31.00	0	30.75	31.00	0	1,121	0.00%
2023/02/16	1	30.85	2	30.98	31.00	-1	1,138	-0.09%
2023/02/15	2	30.40	1.1	30.60	30.60	0.9	1,145	0.07%
2023/02/14	0	0.00	0	30.95	30.60	0	1,147	0.00%
2023/02/13	2	30.58	0.2	30.76	30.50	1.8	1,153	0.16%
2023/02/10	1	31.85	0.8	31.51	31.00	0.2	1,157	0.02%
2023/02/09	2	31.30	1	31.40	31.50	1	1,144	0.09%
2023/02/07	1	31.05	5.1	31.06	31.05	-4.1	1,128	-0.37%
2023/02/06	0	0.00	1.2	31.22	31.30	-1.2	1,119	-0.11%
2023/02/03	23	32.15	3.1	32.07	31.85	19.9	1,112	1.79%
2023/02/02	0.6	30.75	0	30.75	31.75	0.6	1,020	0.06%
2023/02/01	1	30.40	0	30.29	30.15	1	997	0.10%
2023/01/31	0	30.13	0	30.00	30.25	0	993	0.00%
2023/01/30	0	29.14	3	29.45	29.50	-3	987	-0.30%
2023/01/17	5	28.90	0.2	28.89	29.00	4.8	991	0.48%
2023/01/16	0.2	28.75	0.6	28.90	28.75	-0.4	995	-0.04%
2023/01/13	0	0.00	1.3	29.04	28.75	-1.3	1,001	-0.13%
2023/01/12	0	0.00	0.3	29.32	29.10	-0.3	1,017	-0.03%
2023/01/11	1	28.85	0.2	29.02	28.95	0.8	1,014	0.08%
2023/01/10	0	0.00	10.2	28.94	28.90	-10.2	1,019	-1.00%
2023/01/09	0	0.00	0.3	29.51	29.35	-0.3	1,034	-0.03%
2023/01/05	8	30.40	0	30.18	29.90	8	1,073	0.75%
2023/01/04	0	30.10	0.4	29.95	29.65	-0.4	1,065	-0.03%
2023/01/03	0	0.00	0.1	28.98	29.25	-0.1	1,069	-0.01%
2022/12/30	0	0.00	0.1	28.85	28.55	-0.1	1,074	-0.01%
2022/12/29	0	0.00	0.5	28.14	28.30	-0.5	1,079	-0.05%
2022/12/28	0	0.00	3.4	28.88	28.55	-3.4	1,086	-0.31%
2022/12/27	0	0.00	0.4	29.22	29.05	-0.4	1,094	-0.04%
2022/12/26	1	29.15	2.5	29.11	28.95	-1.5	1,102	-0.14%
2022/12/23	1	29.30	1.9	29.34	29.35	-0.9	1,106	-0.08%
2022/12/22	0	0.00	0.6	29.91	29.70	-0.6	1,118	-0.05%
2022/12/21	0	0.00	0.5	29.79	29.55	-0.5	1,148	-0.04%
2022/12/20	3	29.70	8.5	30.03	29.65	-5.5	1,164	-0.47%
2022/12/19	2	30.35	1.7	30.32	30.10	0.3	1,218	0.02%
2022/12/16	2	30.55	1.3	30.44	30.40	0.7	1,260	0.06%
2022/12/15	0.1	30.80	0.3	30.90	30.90	-0.2	1,287	-0.02%
2022/12/14	6.3	30.85	0.3	31.01	30.85	5.9	1,293	0.46%
2022/12/13	1	30.80	2.2	30.93	30.75	-1.2	1,300	-0.09%
2022/12/12	5	30.80	6.9	30.86	30.75	-1.9	1,304	-0.14%
2022/12/09	0	0.00	3.7	32.67	32.35	-3.7	1,295	-0.29%
2022/12/08	0	0.00	1.4	32.84	32.90	-1.4	1,301	-0.11%
2022/12/07	2.1	33.99	2.8	33.06	32.90	-0.7	1,309	-0.05%
2022/12/06	0	0.00	7	33.74	33.25	-7	1,308	-0.53%
2022/12/05	12.2	35.08	5.9	34.49	34.50	6.3	1,307	0.48%
2022/12/02	12.9	33.89	0	0.00	34.35	12.9	1,266	1.02%
2022/12/01	4	33.09	2.7	32.76	33.05	1.3	1,221	0.10%
2022/11/30	2.5	33.08	0.1	33.10	32.85	2.4	1,268	0.19%
2022/11/29	0	32.43	1	32.60	32.70	-1	1,353	-0.08%
2022/11/28	0	31.77	0.2	31.62	31.75	-0.2	1,772	-0.01%
2022/11/24	2	31.90	0	31.90	32.00	2	1,914	0.10%
2022/11/23	0	32.00	1.2	31.83	31.90	-1.2	2,028	-0.06%
2022/11/22	0	0.00	2.8	31.52	31.50	-2.8	2,096	-0.13%
2022/11/21	0	0.00	0.8	32.09	31.85	-0.8	2,222	-0.04%
2022/11/18	0	0.00	0.8	32.63	32.05	-0.8	2,287	-0.03%
2022/11/17	0	32.80	6	32.70	32.90	-6	2,373	-0.25%
2022/11/16	0	0.00	2.1	32.30	32.15	-2.1	2,493	-0.08%
2022/11/15	0	32.70	0.2	32.59	32.50	-0.2	2,664	-0.01%
2022/11/14	2.1	32.23	6.5	32.51	32.75	-4.4	2,723	-0.16%
2022/11/11	0	0.00	0.5	31.60	31.50	-0.5	2,803	-0.02%
2022/11/10	1	32.00	1.5	31.97	31.55	-0.5	2,849	-0.02%
2022/11/09	0	0.00	0.7	32.49	32.20	-0.7	3,053	-0.02%
2022/11/08	1	33.00	1.5	32.76	32.20	-0.5	3,127	-0.01%
2022/11/07	1.1	32.37	0	32.45	32.35	1.1	3,245	0.03%
2022/11/04	0.6	31.62	0	31.57	31.95	0.6	3,400	0.02%
2022/11/03	0.5	31.40	0.1	31.17	31.55	0.5	3,616	0.01%
2022/11/02	1.6	31.53	0.1	31.55	31.20	1.5	3,654	0.04%
2022/11/01	0.1	31.09	0.1	31.13	31.15	0	3,684	0.00%
2022/10/31	0.1	30.50	0	0.00	30.40	0.1	3,695	0.00%
2022/10/28	1	30.10	17.7	29.90	29.60	-16.7	3,700	-0.45%
2022/10/27	5	30.25	5	30.50	30.60	0	3,699	0.00%
2022/10/26	0	0.00	12.1	30.03	29.85	-12.1	3,704	-0.33%
2022/10/25	0	0.00	1.4	30.69	30.40	-1.4	3,707	-0.04%
2022/10/24	0	31.32	0.1	31.60	31.25	-0.1	3,714	0.00%
2022/10/21	1	30.80	4.8	30.65	30.55	-3.8	3,723	-0.10%
2022/10/20	0	31.05	0	31.50	31.15	0	3,780	0.00%
2022/10/19	0	0.00	0.9	32.45	32.05	-0.9	3,768	-0.02%
2022/10/18	0	32.55	0.2	32.45	32.55	-0.2	3,768	0.00%
2022/10/17	2.1	30.24	2	31.43	32.20	0	3,770	0.00%
2022/10/14	10	32.32	0.3	32.10	31.65	9.8	3,754	0.26%
2022/10/13	0	0.00	32.4	31.13	30.55	-32.4	3,747	-0.86%
2022/10/12	0.2	33.40	8	33.30	33.30	-7.8	3,719	-0.21%
2022/10/11	3	33.60	3.6	33.57	33.05	-0.6	3,722	-0.02%
2022/10/07	1.4	35.71	1.3	35.72	35.80	0.1	3,716	0.00%
2022/10/06	1.7	35.47	0.1	35.70	35.60	1.6	3,727	0.04%
2022/10/05	2.5	35.60	0.7	35.87	35.45	1.8	3,738	0.05%
2022/10/04	12	34.98	1.8	34.97	35.15	10.2	3,731	0.27%
2022/10/03	6.8	34.00	13.7	34.00	34.10	-6.9	3,722	-0.18%
2022/09/30	1.5	33.33	1.8	33.34	33.60	-0.4	3,734	-0.01%
2022/09/29	0.5	33.77	1.6	33.68	33.60	-1.1	3,741	-0.03%
2022/09/28	0.8	34.10	21.5	33.40	33.00	-20.7	3,742	-0.55%
2022/09/27	2.5	34.97	3.4	35.21	35.40	-0.9	3,725	-0.02%
2022/09/26	13	35.73	34.2	34.50	34.55	-21.2	3,730	-0.57%
2022/09/23	1.2	38.19	1.3	37.88	37.80	-0.1	3,711	0.00%
2022/09/22	0.3	37.68	0	0.00	38.40	0.3	3,688	0.01%
2022/09/21	2	38.00	2.7	37.49	37.35	-0.7	3,668	-0.02%
2022/09/20	4.7	37.72	4	38.06	38.05	0.7	3,674	0.02%
2022/09/19	0	37.80	8	37.68	37.35	-8	3,686	-0.22%
2022/09/16	3	38.47	3.1	38.17	38.15	-0.1	3,683	0.00%
2022/09/15	1.1	38.26	0	0.00	38.15	1.1	3,701	0.03%
2022/09/14	6	38.10	0	0.00	38.05	6	3,721	0.16%
2022/09/13	4	38.48	2.6	38.63	38.40	1.4	3,727	0.04%
2022/09/12	0	0.00	2.3	38.64	38.50	-2.3	3,772	-0.06%
2022/09/08	23.3	38.36	0.3	38.46	38.35	23	3,811	0.60%
2022/09/07	1.3	38.17	0.5	38.23	38.00	0.7	3,860	0.02%
2022/09/06	2	38.93	75.4	38.49	38.50	-73.4	4,089	-1.80%
2022/09/05	4.4	39.68	18.4	40.32	39.25	-14	4,124	-0.34%
2022/09/02	62.1	41.81	23.7	41.35	40.05	38.5	4,057	0.95%
2022/09/01	1.1	40.84	1.3	41.66	41.30	-0.1	3,641	0.00%
2022/08/31	11	41.79	2.3	41.77	41.80	8.7	3,613	0.24%
2022/08/30	67.6	41.54	6.1	41.41	41.55	61.5	3,649	1.69%
2022/08/29	1.9	39.85	3.6	39.43	39.85	-1.7	3,608	-0.05%
2022/08/26	22.8	41.32	15.3	41.42	41.05	7.5	3,582	0.21%
2022/08/25	3.6	40.79	6	40.87	40.85	-2.4	3,486	-0.07%
2022/08/24	20.9	40.71	11.2	40.49	40.20	9.7	3,480	0.28%
2022/08/23	53.1	40.31	14.2	40.57	40.90	38.9	3,453	1.13%
2022/08/22	38.2	40.59	11.4	40.32	40.30	26.9	3,368	0.80%
2022/08/19	17.4	39.88	3.2	39.61	39.60	14.2	3,242	0.44%
2022/08/18	14	39.60	14	39.87	39.80	0	3,224	0.00%
2022/08/17	6.3	38.98	4	39.00	38.90	2.3	3,160	0.07%
2022/08/16	21.2	39.81	9.3	39.35	39.00	11.8	3,209	0.37%
2022/08/15	4.1	38.90	0.8	39.04	39.00	3.4	3,030	0.11%
2022/08/12	5	38.80	6.9	38.74	38.85	-1.9	2,969	-0.06%
2022/08/11	1.9	38.86	18.3	38.81	38.65	-16.4	2,872	-0.57%
2022/08/10	68.3	38.37	65.1	38.34	38.20	3.2	2,751	0.12%
2022/08/09	3.1	35.97	1	36.15	36.35	2.1	2,578	0.08%
2022/08/08	11	35.60	3	35.65	35.70	8	2,636	0.30%
2022/08/05	2	34.35	6	34.40	34.50	-4	2,671	-0.15%
2022/08/04	4.1	32.66	1	32.51	32.80	3.1	2,690	0.12%
2022/08/03	2	33.63	1.3	33.63	33.30	0.7	2,738	0.03%
2022/08/02	2.3	33.87	0	0.00	33.80	2.3	2,777	0.08%
2022/08/01	3	34.68	1	34.95	34.80	2	2,799	0.07%
2022/07/29	0	0.00	2	35.95	35.95	-2	2,797	-0.07%
2022/07/28	1	35.55	4	35.93	35.30	-3	2,803	-0.11%
2022/07/27	7	35.72	7	36.46	35.65	0	2,795	0.00%
2022/07/22	5	35.50	29.2	34.73	34.60	-24.2	2,774	-0.87%
2022/07/21	2	34.68	2	35.03	35.15	0	2,817	0.00%
2022/07/20	0	0.00	2.2	34.95	34.55	-2.2	2,846	-0.08%
2022/07/19	0	0.00	1.2	34.60	34.65	-1.2	2,887	-0.04%
2022/07/18	1	34.45	1.3	34.68	34.75	-0.3	2,978	-0.01%
2022/07/15	1.1	34.49	0.8	34.35	34.20	0.2	3,036	0.01%
2022/07/14	0	33.80	0.5	34.08	34.25	-0.5	3,130	-0.01%
2022/07/13	4.9	33.65	2	33.68	33.75	2.9	3,198	0.09%
2022/07/12	1	32.25	2	32.12	32.00	-1	3,450	-0.03%
2022/07/11	3	32.70	1	33.24	33.35	2	3,883	0.05%
2022/07/08	11	33.21	7.1	32.84	33.15	3.9	4,194	0.09%
2022/07/07	2.1	32.16	1	32.37	32.35	1.1	4,254	0.02%
2022/07/06	0	0.00	13.7	30.89	30.75	-13.7	4,279	-0.32%
2022/07/05	9.3	32.24	0	32.20	32.25	9.3	4,362	0.21%
2022/07/04	0	32.05	0	31.88	31.85	0	4,523	0.00%
2022/07/01	6	32.73	3.7	33.33	32.05	2.3	4,529	0.05%
2022/06/30	5.5	34.46	11.3	34.64	34.45	-5.8	4,517	-0.13%
2022/06/29	2.1	35.65	10	35.95	35.40	-7.9	4,558	-0.17%
2022/06/28	1	35.95	0.3	35.81	36.10	0.7	4,601	0.01%
2022/06/27	0	36.28	0.1	36.40	36.70	-0.1	4,757	0.00%
2022/06/24	2.1	35.91	5	35.80	35.15	-2.9	4,860	-0.06%
2022/06/23	23	34.99	2.9	34.92	34.60	20.1	5,120	0.39%
2022/06/22	4.1	35.08	34.7	35.44	35.05	-30.7	5,378	-0.57%
2022/06/21	8.1	36.94	7.5	36.39	37.00	0.6	5,397	0.01%
2022/06/20	5.6	37.09	2.5	36.15	36.00	3.1	5,406	0.06%
2022/06/17	4.2	37.75	4.7	37.13	38.20	-0.5	5,381	-0.01%
2022/06/16	12.7	39.03	2.3	38.96	37.80	10.4	5,332	0.20%
2022/06/15	32.3	39.54	25.1	39.96	38.80	7.2	5,271	0.14%
2022/06/14	13.6	37.60	10.8	38.08	39.20	2.8	5,034	0.06%
2022/06/13	0.3	37.45	27.1	37.26	36.75	-26.8	4,943	-0.54%
2022/06/10	23.3	38.51	0.1	38.41	38.35	23.3	4,923	0.47%
2022/06/09	27.3	38.42	26.2	38.76	38.80	1.1	4,912	0.02%
2022/06/08	6.2	38.49	55.3	39.88	38.20	-49.2	4,888	-1.01%
2022/06/07	22.5	39.25	3	39.00	39.00	19.5	4,795	0.41%
2022/06/06	16.6	38.45	3	38.81	38.95	13.5	4,743	0.29%
2022/06/02	2.3	37.87	3.4	38.08	37.75	-1.1	4,734	-0.02%
2022/06/01	10	39.04	0.1	38.45	38.45	9.9	4,748	0.21%
2022/05/31	18	38.78	3	38.75	38.70	15	4,733	0.32%
2022/05/30	11.3	38.52	3.1	38.63	38.20	8.2	4,689	0.17%
2022/05/27	2.3	37.80	6.8	38.16	37.75	-4.5	4,676	-0.10%
2022/05/26	0.4	37.90	1.3	37.47	37.20	-0.9	4,672	-0.02%
2022/05/25	6.7	37.96	0	37.46	37.95	6.7	4,653	0.14%
2022/05/24	1	38.13	8.3	38.35	37.05	-7.3	4,701	-0.15%
2022/05/23	14.3	37.95	12	37.80	37.95	2.3	4,628	0.05%
2022/05/20	0.3	37.33	9.9	37.03	37.00	-9.6	4,664	-0.21%
2022/05/19	0.3	37.01	0.1	37.05	37.25	0.2	4,702	0.01%
2022/05/18	7	37.90	0.6	37.84	37.80	6.4	4,731	0.14%
2022/05/17	0.6	37.74	0.2	38.10	37.95	0.4	4,890	0.01%
2022/05/16	23.5	38.20	4.1	38.11	37.00	19.4	4,912	0.39%
2022/05/13	3	37.64	4	37.26	37.55	-1	4,901	-0.02%
2022/05/12	0	0.00	0.1	36.38	35.00	-0.1	4,987	0.00%
2022/05/11	0	36.70	7.7	37.32	36.70	-7.7	5,068	-0.15%
2022/05/10	4.7	36.12	4	36.32	37.00	0.7	5,118	0.01%
2022/05/09	2	35.63	0	36.00	35.45	2	5,182	0.04%
2022/05/06	0	35.17	0.4	35.21	35.40	-0.3	5,441	-0.01%
2022/05/05	2	36.15	1	35.70	35.90	1	5,534	0.02%
2022/05/04	0.2	35.11	0.4	35.43	35.20	-0.1	5,557	0.00%
2022/05/03	1.5	34.80	0	0.00	35.15	1.5	5,671	0.03%
2022/04/29	0	0.00	4	35.75	34.80	-4	5,721	-0.07%
2022/04/28	8	35.04	4	34.98	34.90	4	5,775	0.07%
2022/04/27	2	33.70	0.1	34.41	34.30	1.8	5,799	0.03%
2022/04/26	2.1	36.52	0.1	36.19	35.80	2	5,783	0.03%
2022/04/25	4	37.14	1.2	36.54	36.45	2.9	5,789	0.05%
2022/04/22	5	39.35	1.3	39.01	38.55	3.7	5,790	0.06%
2022/04/21	1.3	38.19	9	38.33	38.55	-7.7	5,761	-0.13%
2022/04/20	3	38.12	0	38.35	37.85	3	5,760	0.05%
2022/04/19	3	39.41	3.6	39.85	38.95	-0.6	5,738	-0.01%
2022/04/18	3.6	39.87	9.3	40.69	39.00	-5.7	5,773	-0.10%
2022/04/15	31.1	40.62	31.9	40.49	40.05	-0.8	5,577	-0.01%
2022/04/14	26.1	39.68	13.2	40.08	40.25	12.9	5,294	0.24%
2022/04/13	1.2	38.03	5.3	37.88	38.80	-4.1	5,063	-0.08%
2022/04/12	5.3	37.14	6.4	37.67	37.40	-1.1	5,162	-0.02%
2022/04/11	2.4	38.90	5.2	39.11	38.10	-2.8	5,229	-0.05%
2022/04/08	4.2	39.13	21.9	39.37	38.50	-17.7	5,315	-0.33%
2022/04/07	0.4	38.08	0.8	38.52	37.60	-0.5	5,407	-0.01%
2022/04/06	9	38.78	5.3	39.01	38.65	3.8	6,042	0.06%
2022/04/01	3.6	38.34	3.2	38.66	38.80	0.5	6,485	0.01%
2022/03/31	0.2	38.17	14.2	37.83	37.75	-14	6,581	-0.21%
2022/03/30	7.2	39.94	15.4	40.13	38.90	-8.2	7,251	-0.11%
2022/03/29	3.4	39.21	11.8	38.88	39.05	-8.3	7,476	-0.11%
2022/03/28	64.4	39.09	67	39.12	38.80	-2.6	7,601	-0.03%
2022/03/25	42.4	38.11	29.8	38.56	38.90	12.7	7,553	0.17%
2022/03/24	3.8	36.49	1	36.80	36.40	2.8	7,421	0.04%
2022/03/23	2	36.28	1.5	36.38	35.70	0.5	7,687	0.01%
2022/03/22	3.5	35.72	4	35.51	35.95	-0.6	8,095	-0.01%
2022/03/21	2	34.55	2	35.15	34.60	0	8,698	0.00%
2022/03/18	2	33.75	5.3	34.33	34.50	-3.3	9,939	-0.03%
2022/03/17	4	33.86	2	34.05	34.10	2	10,242	0.02%
2022/03/16	1.1	32.76	1.5	32.94	32.90	-0.4	10,868	0.00%
2022/03/15	1.5	33.02	1.9	32.97	32.75	-0.4	11,867	0.00%
2022/03/14	1.1	34.11	2.2	34.05	34.20	-1.1	12,325	-0.01%
2022/03/11	2.1	33.87	1.3	33.94	34.10	0.8	12,692	0.01%
2022/03/10	0	0.00	2.6	34.59	34.60	-2.6	12,831	-0.02%
2022/03/09	2.5	32.75	1.7	32.88	33.45	0.8	12,994	0.01%
2022/03/08	4	33.00	5	32.53	32.30	-1	13,393	-0.01%
2022/03/07	5.7	33.49	2.9	33.51	33.25	2.8	13,881	0.02%
2022/03/04	4	36.39	6.2	35.62	35.50	-2.2	14,764	-0.01%
2022/03/03	1	36.85	0.4	36.05	35.90	0.6	16,118	0.00%
2022/03/02	1	36.20	0.5	36.06	36.10	0.5	16,669	0.00%
2022/02/25	2	34.05	2.4	34.23	34.10	-0.4	17,953	0.00%
2022/02/24	3	33.53	5.8	33.69	33.50	-2.8	18,494	-0.02%
2022/02/23	2.3	35.70	2.2	35.87	35.90	0.1	18,671	0.00%
2022/02/22	0.4	35.59	5.1	35.74	35.25	-4.7	18,671	-0.02%
2022/02/21	2.9	36.83	2.7	37.05	37.25	0.2	18,639	0.00%
2022/02/18	2.3	37.26	4.8	37.26	37.35	-2.5	18,656	-0.01%
2022/02/17	51.2	38.57	30.3	38.66	37.80	20.9	18,672	0.11%
2022/02/16	0.3	38.01	7.1	38.20	37.70	-6.8	18,536	-0.04%
2022/02/15	7.1	37.60	14.9	37.83	37.70	-7.8	18,594	-0.04%
2022/02/14	11.9	37.42	5.2	37.56	37.25	6.7	18,665	0.04%
2022/02/11	2.7	38.06	1.6	37.69	37.80	1.1	18,779	0.01%
2022/02/10	7.4	37.20	19.3	37.47	37.15	-11.8	18,766	-0.06%
2022/02/09	2.3	37.26	5.1	37.20	37.25	-2.8	18,887	-0.01%
2022/02/08	7	36.99	6.1	36.74	36.95	1	18,942	0.01%
2022/02/07	2.9	33.83	1.3	35.28	36.10	1.6	18,909	0.01%
2022/01/26	1.6	32.48	4.7	32.60	32.85	-3.1	18,904	-0.02%
2022/01/25	2	33.80	24	33.10	31.90	-22	18,866	-0.12%
2022/01/24	6.7	33.53	2	32.94	33.50	4.7	18,752	0.02%
2022/01/21	1.7	33.38	55.8	33.08	32.95	-54.1	18,700	-0.29%
2022/01/20	7.8	35.34	6.7	34.91	35.15	1.1	18,632	0.01%
2022/01/19	1.7	34.74	2.9	34.88	34.70	-1.3	18,610	-0.01%
2022/01/18	4.5	35.84	3	35.62	35.35	1.4	18,576	0.01%
2022/01/17	1	35.41	0	35.45	35.95	1	18,534	0.01%
2022/01/14	4	35.80	7.6	35.40	35.35	-3.6	18,480	-0.02%
2022/01/13	12.3	36.18	7.1	36.26	36.70	5.2	18,418	0.03%
2022/01/12	15.3	36.53	7.8	36.22	35.95	7.5	18,355	0.04%
2022/01/11	16.7	36.90	27.5	36.23	36.00	-10.8	18,272	-0.06%
2022/01/10	10	37.88	24.4	37.55	37.35	-14.4	18,156	-0.08%
2022/01/07	18.4	37.76	43.2	37.66	37.90	-24.8	18,085	-0.14%
2022/01/06	5.5	39.61	8.3	39.15	38.85	-2.8	17,932	-0.02%
2022/01/05	7.1	40.09	16.6	40.24	39.40	-9.5	17,850	-0.05%
2022/01/04	8.6	41.93	4.7	41.77	41.40	3.8	17,680	0.02%
2022/01/03	12	43.00	18	41.92	41.80	-6	17,602	-0.03%
2021/12/30	8	42.58	13	42.07	41.85	-5	17,423	-0.03%
2021/12/29	31.7	42.92	16.4	43.69	43.10	15.3	17,177	0.09%
2021/12/28	96.4	42.16	75.1	42.27	41.05	21.3	16,524	0.13%
2021/12/27	6.5	41.83	35.8	41.74	41.00	-29.3	16,176	-0.18%
2021/12/24	94.7	43.77	96.7	43.11	42.40	-2	16,084	-0.01%
2021/12/23	46	42.68	192.8	42.37	42.90	-146.8	15,363	-0.96%	大賣/鉅額交易
2021/12/22	10.8	40.82	107.5	40.31	40.20	-96.7	15,022	-0.64%	大賣/
2021/12/21	9.8	39.12	11.5	39.01	40.50	-1.7	14,775	-0.01%
2021/12/20	14.5	40.20	8.3	39.80	39.25	6.2	14,545	0.04%
2021/12/17	12	40.20	13	40.75	39.75	-1	14,380	-0.01%
2021/12/16	58.3	42.73	93.3	43.90	42.30	-35	14,056	-0.25%
2021/12/15	45	43.39	38.3	43.77	42.50	6.7	13,618	0.05%
2021/12/14	472.8	42.58	127.2	43.42	43.30	345.6	12,970	2.66%	大買/大賣/鉅額交易
2021/12/13	38	41.26	25	42.08	43.10	13	11,711	0.11%
2021/12/10	132.2	40.76	11.5	39.98	39.20	120.7	11,397	1.06%	大買/鉅額交易
2021/12/09	85.5	40.55	48.3	40.12	39.00	37.2	10,761	0.35%
2021/12/08	4	39.38	8	40.06	40.35	-4	9,750	-0.04%
2021/12/07	8.8	35.15	39.7	36.48	36.70	-30.8	9,272	-0.33%
2021/12/06	5.6	34.03	6.7	33.66	33.40	-1.1	8,898	-0.01%
2021/12/03	9.7	34.28	7	34.26	34.00	2.7	8,754	0.03%
2021/12/02	105.1	35.54	69	35.66	34.00	36.1	8,572	0.42%	大買/
2021/12/01	35.9	37.31	24.6	37.82	37.15	11.3	8,163	0.14%
2021/11/30	73.4	38.06	72	38.01	37.45	1.4	7,640	0.02%
2021/11/29	139.3	35.67	147	35.77	36.80	-7.7	6,716	-0.11%	大買/大賣/
2021/11/26	13.1	32.64	28.3	32.71	34.45	-15.1	5,322	-0.28%
2021/11/25	20.1	32.01	12	33.00	31.35	8.1	4,758	0.17%
2021/11/24	246.9	33.58	246	33.75	32.80	0.9	4,521	0.02%	大買/大賣/
2021/11/23	41.1	31.72	38	32.40	32.75	3.1	3,395	0.09%
2021/11/22	8.4	28.81	15.5	29.59	29.80	-7.1	2,830	-0.25%
2021/11/18	18	26.28	1	26.20	26.35	17	2,545	0.67%
2021/11/15	1	26.95	0	0.00	26.80	1	2,384	0.04%
2021/11/12	0	27.00	11	28.00	27.00	-11	2,329	-0.47%
2021/11/11	14.9	29.06	0	0.00	28.60	14.9	2,210	0.67%
2021/11/10	16.5	28.33	3	29.28	28.65	13.5	2,081	0.65%
2021/11/09	3.3	27.67	0	0.00	27.75	3.3	1,823	0.18%
2021/11/08	1	27.25	0	0.00	27.40	1	1,724	0.06%
2021/11/05	0.2	26.28	2	26.25	26.90	-1.8	1,514	-0.12%
2021/11/04	0	0.00	6	26.20	26.20	-6	1,356	-0.44%
2021/11/03	0	0.00	8	24.57	25.25	-8	1,107	-0.72%
2021/11/02	0	0.00	1	23.20	23.10	-1	1,038	-0.10%
2021/10/28	0	0.00	0	23.10	23.00	0	1,075	0.00%
2021/10/27	1	23.00	1	23.65	23.50	0	1,082	0.00%
2021/10/12	0	0.00	2	23.40	23.30	-2	1,289	-0.16%
2021/10/08	10	24.60	11	24.78	24.10	-1	1,302	-0.08%
2021/10/06	0	0.00	5	23.30	23.25	-5	1,420	-0.35%
2021/10/05	1	24.35	0	0.00	24.30	1	1,571	0.06%
2021/10/04	11	24.67	4	25.70	24.40	7	1,725	0.41%
2021/10/01	8	24.89	12	24.85	24.95	-4	1,647	-0.24%
2021/09/30	4	24.44	6	24.00	24.35	-2	1,611	-0.12%
2021/09/29	16	24.57	0	0.00	24.00	16	1,635	0.98%
2021/09/17	0	0.00	1	24.50	24.50	-1	2,151	-0.05%
2021/09/14	1	24.65	0	0.00	24.65	1	2,230	0.04%
2021/09/07	0	0.00	5	23.75	23.75	-5	2,292	-0.22%
2021/09/03	0	0.00	6	25.00	24.95	-6	2,295	-0.26%
2021/09/01	5	25.00	7	25.01	24.95	-2	2,330	-0.09%
2021/08/31	13	24.80	0	0.00	24.80	13	2,399	0.54%
2021/07/28	2	24.95	2	25.45	25.25	0	3,041	0.00%
2021/07/26	0	0.00	2	27.90	26.80	-2	3,154	-0.06%
2021/07/23	0	0.00	5	26.86	27.30	-5	3,243	-0.15%
2021/07/22	1	26.10	0	0.00	25.35	1	3,404	0.03%
2021/07/21	8	26.25	0	27.15	25.95	8	3,477	0.23%
2021/07/20	1	27.20	0	27.50	26.75	1	3,567	0.03%
2021/07/19	2	27.80	0	27.45	27.50	2	3,636	0.05%
2021/07/13	0	0.00	2	29.75	27.65	-2	4,393	-0.05%
2021/07/12	2	29.45	5	30.30	29.90	-3	4,333	-0.07%
2021/07/09	0	0.00	6	28.88	29.20	-6	4,173	-0.14%
2021/07/08	0	0.00	0	27.50	27.05	0	4,045	0.00%
2021/07/02	6	27.40	10	27.05	26.90	-4	4,135	-0.10%
2021/07/01	41	29.46	45	28.37	27.60	-4	4,122	-0.10%
2021/06/30	10	27.00	5	28.30	28.40	5	3,979	0.13%
2021/06/29	5	26.50	0	0.00	27.40	5	3,858	0.13%
2021/06/24	0	0.00	0.3	24.20	24.30	-0.3	3,627	-0.01%
2021/06/08	0	0.00	0	26.55	26.05	0	3,588	0.00%
2021/05/25	0	0.00	5	22.05	22.00	-5	3,382	-0.15%
2021/05/21	5	21.50	0	0.00	22.35	5	3,387	0.15%
2021/05/18	10	19.85	0	0.00	19.85	10	3,365	0.30%
2021/05/10	0	0.00	0	28.10	26.70	0	3,050	0.00%
2021/05/07	0	0.00	1	27.60	27.20	-1	3,030	-0.03%
2021/05/03	1	29.20	1	28.35	27.90	0	2,968	0.00%
2021/04/29	0	0.00	0	28.30	28.95	0	2,910	0.00%
2021/04/28	8	28.45	18	28.61	28.30	-10	2,797	-0.36%
2021/04/22	0	0.00	6	27.89	27.65	-6	2,280	-0.26%
2021/04/21	2	27.30	6	25.78	27.10	-4	2,052	-0.19%
2021/04/20	3	24.70	3	24.80	24.95	0	1,896	0.00%
2021/04/19	0	0.00	0	24.20	24.20	0	1,699	0.00%
2021/04/12	0	0.00	0	22.10	22.05	0	1,518	0.00%
2021/04/09	0	0.00	26	21.66	22.05	-26	1,515	-1.72%
2021/04/08	0	0.00	1	21.00	21.25	-1	1,434	-0.07%
2021/04/07	1	20.80	0	20.60	20.60	1	1,373	0.07%
2021/04/01	0	0.00	11	19.98	20.35	-11	1,335	-0.82%
2021/03/29	0	0.00	1	20.10	20.05	-1	1,321	-0.08%
2021/03/24	1	19.90	0	0.00	20.05	1	1,472	0.07%
2021/03/23	1	20.00	1	20.10	20.05	0	1,535	0.00%
2021/03/22	0	0.00	3	20.15	20.15	-3	1,526	-0.20%
2021/03/19	1	19.90	0	0.00	19.90	1	1,513	0.07%
2021/03/18	1	19.80	0	0.00	20.00	1	1,513	0.07%
2021/03/17	2	19.75	0	20.00	19.75	2	1,509	0.13%
2021/03/16	7	19.81	0	0.00	19.85	7	1,504	0.47%
2021/03/15	4	19.79	17	19.98	20.00	-13	1,487	-0.87%
2021/03/11	0	0.00	25	19.16	19.15	-25	1,443	-1.73%
2021/03/09	0	0.00	0	19.10	19.00	0	1,453	0.00%
2021/03/04	0	0.00	5	19.25	19.45	-5	1,451	-0.34%
2021/02/22	3	19.05	5	19.02	19.10	-2	1,671	-0.12%
2021/02/19	0	0.00	1	18.70	18.70	-1	1,627	-0.06%
2021/02/18	4	18.18	0	0.00	18.35	4	1,577	0.25%
2021/02/01	0	0.00	1	17.00	17.10	-1	1,533	-0.07%
2021/01/27	5	17.65	1	17.80	17.65	4	1,511	0.26%
2021/01/26	7	18.00	0	0.00	17.65	7	1,503	0.47%
2021/01/25	0	0.00	11	17.97	18.15	-11	1,379	-0.80%
2021/01/20	0	0.00	20	17.25	17.35	-20	1,314	-1.52%
2021/01/07	11	17.90	0	0.00	17.95	11	1,240	0.89%
2021/01/06	1	18.40	0	0.00	18.05	1	1,225	0.08%
2021/01/05	37	18.72	8	18.57	18.75	29	1,171	2.48%
2021/01/04	0	0.00	1	18.50	18.20	-1	1,005	-0.10%
2020/12/29	0	0.00	25	17.87	17.75	-25	945	-2.64%
2020/12/28	32	17.58	0	0.00	17.85	32	929	3.44%
2020/12/24	3	17.55	0	0.00	17.50	3	900	0.33%
2020/12/23	0	0.00	5	17.30	17.35	-5	893	-0.56%
2020/12/22	2	17.45	0	0.00	17.25	2	887	0.23%
2020/12/21	3	17.55	0	0.00	17.60	3	866	0.35%
2020/12/18	1	17.55	25	17.52	17.50	-24	850	-2.82%
2020/12/17	22	17.35	35	17.39	17.50	-13	719	-1.81%
2020/12/16	23	16.95	0	0.00	16.90	23	651	3.53%
2020/12/15	12	16.93	0	0.00	16.85	12	648	1.85%
2020/12/08	0	0.00	2	16.80	16.80	-2	628	-0.32%
2020/12/07	2	16.70	0	0.00	16.70	2	624	0.32%
2020/12/01	0	0.00	1	16.95	17.10	-1	572	-0.17%
2020/11/30	0	0.00	10	16.96	17.15	-10	562	-1.78%
2020/11/27	11	17.44	0	0.00	17.30	11	535	2.05%
2020/11/26	10	17.10	8	16.90	17.10	2	347	0.58%
2020/11/11	0	0.00	0.2	15.90	15.95	-0.2	222	-0.09%
2020/10/26	0	0.00	3	15.65	15.65	-3	231	-1.30%
2020/10/22	1	15.65	0	0.00	15.65	1	238	0.42%
2020/10/15	2	15.70	0	0.00	15.70	2	278	0.72%
2020/10/13	5	15.70	0	0.00	15.80	5	289	1.73%
2020/10/08	0	0.00	2	15.80	15.80	-2	297	-0.67%
2020/09/21	2	15.80	0	0.00	15.85	2	386	0.52%
2020/08/21	0	0.00	5	15.10	15.15	-5	637	-0.78%
2020/08/14	0	0.00	0	15.20	15.25	0	713	0.00%
2020/07/24	2	14.90	2	15.05	14.90	0	1,283	0.00%
2020/07/13	4	15.50	4	15.58	15.40	0	1,489	0.00%
2020/07/10	10	15.25	0	0.00	15.30	10	1,474	0.68%
2020/06/05	10	16.40	0	0.00	16.45	10	1,501	0.67%
2020/06/04	3	16.45	0	0.00	16.45	3	1,527	0.20%
2020/05/22	0	0.00	5	16.00	15.90	-5	1,366	-0.37%
2020/05/13	2	16.30	2	16.40	16.30	0	1,267	0.00%
2020/05/08	10	16.50	6	16.73	15.90	4	1,162	0.34%
2020/05/07	10	16.33	0	0.00	16.25	10	953	1.05%
2020/05/04	1	15.40	0	0.00	15.40	1	880	0.11%
2020/04/27	0	0.00	2	15.35	15.35	-2	872	-0.23%
2020/04/24	0	0.00	10	15.27	15.30	-10	863	-1.16%
2020/04/21	0	0.00	1	15.55	15.15	-1	889	-0.11%
2020/04/20	13	15.79	0	0.00	15.55	13	884	1.47%
2020/03/11	2	17.05	0	0.00	16.50	2	782	0.26%
2020/03/02	0	0.00	0	16.30	16.35	0	735	0.00%
2020/02/25	0	0.00	10	16.40	16.50	-10	723	-1.38%
2020/02/14	0	0.00	0	16.55	16.40	0	707	0.00%
2020/02/07	10	16.35	0	0.00	16.25	10	715	1.40%
2020/01/16	5	17.10	0	0.00	17.10	5	672	0.74%
2020/01/13	0	0.00	4	16.75	16.80	-4	630	-0.63%
2020/01/08	10	16.80	0	0.00	16.85	10	639	1.56%
2020/01/07	0	0.00	2	16.95	16.95	-2	637	-0.31%
2020/01/06	5	17.15	0	0.00	17.10	5	640	0.78%
2020/01/03	2	17.40	0	0.00	17.30	2	633	0.32%
2019/12/31	7	16.99	0	0.00	17.00	7	528	1.32%
2019/12/30	2	17.05	0	0.00	17.05	2	528	0.38%
2019/12/27	0	0.00	0	17.05	17.05	0	527	0.00%
2019/12/25	0	0.00	0	17.00	17.00	0	511	0.00%
2019/12/17	0	0.00	0	16.75	16.85	0	478	0.00%
2019/12/16	0	0.00	0	16.60	16.70	0	469	0.00%
2019/11/13	0	0.00	10	16.20	16.30	-10	378	-2.64%
2019/10/28	10	17.40	0	0.00	17.35	10	346	2.89%
2019/09/20	0	0.00	2	17.65	17.50	-2	308	-0.65%
2019/09/16	0	0.00	0	17.85	17.80	0	310	0.00%
2019/08/29	0	0.00	3	17.50	17.60	-3	323	-0.93%
2019/07/31	0	0.00	0	18.20	18.20	0	403	0.00%
2019/07/08	0	0.00	12	19.45	19.45	-12	613	-1.96%
2019/06/28	3	19.35	0	0.00	19.40	3	674	0.45%
2019/06/11	1	19.45	0	0.00	19.50	1	813	0.12%
2019/06/06	2	19.50	0	0.00	19.55	2	820	0.24%
2019/05/30	13	19.72	0	0.00	19.70	13	836	1.55%
2019/05/28	3	19.75	0	0.00	19.85	3	838	0.36%
2019/05/24	5	20.24	0	0.00	19.90	5	836	0.60%
2019/05/22	0	0.00	1	20.00	19.90	-1	860	-0.12%
2019/05/16	4	20.20	4	20.25	20.20	0	889	0.00%
2019/05/10	0	0.00	14	19.73	19.70	-14	983	-1.42%
2019/05/02	0	0.00	0	20.25	20.05	0	1,034	0.00%
2019/04/19	3	20.10	2	20.15	20.35	1	989	0.10%
2019/04/18	0	0.00	2	20.60	20.10	-2	987	-0.20%
2019/04/17	2	20.95	0	0.00	20.75	2	977	0.20%
2019/04/16	6	20.60	4	20.80	20.80	2	913	0.22%
2019/04/15	0	0.00	0	19.85	19.90	0	874	0.00%
2019/04/11	0	0.00	2	20.35	20.00	-2	886	-0.23%
2019/04/10	1	20.30	0	0.00	20.20	1	885	0.11%
2019/04/09	1	20.30	0	0.00	20.35	1	885	0.11%
2019/04/08	1	20.10	2	20.28	20.10	-1	866	-0.12%
2019/03/26	0	0.00	3	19.85	19.90	-3	893	-0.34%
2019/03/20	3	20.20	0	0.00	20.00	3	1,052	0.29%
2019/02/27	0	0.00	0.1	19.35	19.35	-0.1	1,132	-0.01%
2019/02/13	2	19.40	2	19.70	19.50	0	1,082	0.00%
2019/02/12	2	19.85	2	19.35	19.65	0	1,063	0.00%
2019/01/17	0	0.00	0	17.80	17.80	0	923	0.00%
2018/12/26	0	0.00	1	18.10	18.10	-1	1,066	-0.09%
2018/12/24	0	0.00	5	18.90	18.90	-5	1,062	-0.47%
2018/12/21	0	0.00	5	18.00	19.10	-5	1,069	-0.47%
2018/12/18	2	19.00	1	18.65	18.70	1	1,088	0.09%
2018/12/17	17	19.58	13	19.28	19.10	4	1,086	0.37%
2018/12/14	4.1	18.60	19	18.58	18.70	-14.9	1,010	-1.47%
2018/12/13	0	0.00	12	18.13	18.10	-12	969	-1.24%
2018/12/12	5	18.20	3	18.13	18.00	2	959	0.21%
2018/12/10	2	17.93	2	17.75	17.70	0	959	0.00%
2018/12/06	0	0.00	1	18.10	17.45	-1	944	-0.11%
2018/12/04	9	18.09	0	0.00	17.95	9	954	0.94%
2018/12/03	0	0.00	2	17.21	17.70	-2	847	-0.24%
2018/11/28	0	0.00	10	17.00	17.00	-10	854	-1.17%
2018/10/09	1	16.90	0	0.00	16.55	1	1,951	0.05%
2018/10/08	0	0.00	0	17.50	17.60	0	1,936	0.00%
2018/10/04	0	0.00	2	17.40	17.70	-2	1,931	-0.10%
2018/10/02	2	17.70	0	0.00	17.60	2	1,921	0.10%
2018/09/25	0	0.00	24	17.25	17.45	-24	1,905	-1.26%
2018/09/21	0	0.00	3	17.45	17.35	-3	1,952	-0.15%
2018/09/14	3	17.20	0	0.00	17.15	3	2,003	0.15%
2018/09/10	4	17.20	0	0.00	16.85	4	2,243	0.18%
2018/09/07	0	0.00	1	17.10	17.15	-1	2,287	-0.04%
2018/09/04	6	17.80	6	17.70	17.80	0	2,410	0.00%
2018/09/03	20	18.50	2	18.05	17.65	18	2,425	0.74%
2018/08/31	6	18.40	0	0.00	18.40	6	2,403	0.25%
2018/08/30	12	18.65	12	18.30	18.65	0	2,383	0.00%
2018/08/24	0	0.00	10	16.45	16.30	-10	2,331	-0.43%
2018/08/23	0	0.00	1	17.00	16.85	-1	2,362	-0.04%
2018/08/22	1	16.95	0	0.00	16.90	1	2,403	0.04%
2018/08/20	0	0.00	4	16.96	16.85	-4	2,433	-0.16%
2018/08/10	6	18.45	1	18.55	18.50	5	2,289	0.22%
2018/08/09	0	0.00	4	18.53	18.85	-4	2,268	-0.18%
2018/08/08	8	17.93	9	18.30	17.80	-1	2,224	-0.04%
2018/08/07	0	0.00	2	17.70	18.30	-2	2,174	-0.09%
2018/08/06	16	18.00	7	17.89	18.00	9	2,147	0.42%
2018/08/03	0	0.00	3	17.10	17.20	-3	2,035	-0.15%
2018/08/02	12	17.20	12	17.35	17.20	0	2,018	0.00%
2018/08/01	3	17.22	2	17.30	17.30	1	1,983	0.05%
2018/07/31	0	0.00	2	16.70	16.75	-2	1,943	-0.10%
2018/07/27	0	0.00	4	16.59	16.45	-4	1,917	-0.21%
2018/07/26	3	16.40	3	16.35	16.40	0	1,904	0.00%
2018/07/25	36	16.96	10	16.79	16.40	26	1,882	1.38%
2018/07/24	4	16.65	11	16.64	16.70	-7	1,775	-0.39%
2018/07/23	9	16.35	0	0.00	16.30	9	1,725	0.52%
2018/07/20	12	16.26	10	16.40	16.30	2	1,695	0.12%
2018/07/19	0	0.00	10	16.40	16.40	-10	1,667	-0.60%
2018/07/18	8	16.15	0	0.00	16.10	8	1,605	0.50%
2018/07/17	10	16.31	6	16.10	16.40	4	1,556	0.26%
2018/07/16	6	15.80	8	15.59	15.80	-2	1,467	-0.14%
2018/07/13	2	15.20	0	0.00	15.45	2	1,421	0.14%
2018/07/12	0	0.00	4	14.88	14.85	-4	1,392	-0.29%
2018/07/10	0	0.00	17	14.85	14.95	-17	1,391	-1.22%
2018/07/06	4	14.43	44	14.50	14.95	-40	1,382	-2.89%
2018/07/05	5	15.05	37	14.99	14.40	-32	1,366	-2.34%
2018/07/04	3	15.35	3	15.45	15.45	0	1,348	0.00%
2018/07/03	16	15.72	1	15.75	15.50	15	1,324	1.13%
2018/07/02	9	15.88	23	15.97	15.85	-14	1,304	-1.07%
2018/06/29	24	15.56	0	0.00	15.85	24	1,249	1.92%
2018/06/28	41	15.47	1	15.35	15.35	40	1,188	3.37%
2018/06/25	13	16.05	3	15.90	15.70	10	1,147	0.87%
2018/06/22	17	15.94	0	0.00	15.90	17	1,136	1.50%
2018/06/21	0	0.00	2	15.50	15.90	-2	1,101	-0.18%
2018/06/20	15	15.70	17	16.24	15.55	-2	1,077	-0.19%
2018/06/19	8	16.64	6.3	16.42	16.25	1.7	1,034	0.17%
2018/06/15	5	16.09	0	0.00	16.00	5	891	0.56%
2018/06/14	15	15.55	17	15.75	15.55	-2	928	-0.22%
2018/06/13	0	0.00	0.2	15.75	15.75	-0.2	901	-0.02%
2018/06/12	4.5	15.69	0	0.00	15.60	4.5	827	0.54%
2018/06/08	0	0.00	1	15.30	15.15	-1	746	-0.13%
2018/06/06	5	15.30	7	15.24	15.10	-2	710	-0.28%
2018/06/04	0	0.00	3	15.20	14.90	-3	676	-0.44%
2018/06/01	12	14.90	12	15.00	14.90	0	659	0.00%
2018/05/31	21	15.00	26	14.76	15.00	-5	646	-0.77%
2018/05/29	0	0.00	5	14.85	14.50	-5	576	-0.87%
2018/05/24	0	0.00	0	14.10	14.10	0	532	0.00%
2018/05/17	0	0.00	1	14.20	14.15	-1	568	-0.18%
2018/05/15	0	0.00	5	14.05	14.05	-5	574	-0.87%
2018/05/07	0	13.20	0	0.00	13.30	0	671	0.00%
2018/04/24	0	13.10	50	13.25	13.15	-50	712	-7.02%
2018/04/23	0	13.40	50	13.50	13.40	-50	715	-6.99%
2018/04/20	0	13.55	0	0.00	13.60	0	757	0.00%
2018/04/16	0	13.60	0	0.00	13.60	0	793	0.00%
2018/04/11	0	13.85	0	0.00	13.85	0	839	0.00%
2018/04/09	0	13.90	0	0.00	13.85	0	866	0.00%
2018/04/02	0	14.10	0	0.00	14.00	0	950	0.00%
2018/03/30	0	14.05	0	0.00	13.95	0	958	0.00%
2018/03/28	0	14.00	0	0.00	13.90	0	961	0.00%
2018/03/27	0	13.80	0	0.00	13.85	0	975	0.00%
2018/03/26	0	13.60	200	13.70	13.70	-200	1,063	-18.81%	大賣/鉅額交易
2018/03/22	0	13.50	0	0.00	13.60	0	1,064	0.00%
2018/03/20	0	14.10	94	14.19	14.20	-94	1,051	-8.94%
2018/03/19	0	13.90	0	0.00	13.95	0	950	0.00%
2018/03/16	0	13.85	5	14.00	13.85	-5	950	-0.53%
2018/03/12	0	0.00	1	13.80	13.95	-1	960	-0.10%
2018/02/23	0	0.00	447	13.99	13.90	-447	982	-45.51%	大賣/鉅額交易
2018/02/22	0	0.00	10	13.65	13.75	-10	960	-1.04%
2018/02/12	0	0.00	2	13.30	13.35	-2	971	-0.21%
2018/02/09	0	0.00	5	12.90	13.40	-5	991	-0.50%
2018/02/08	2	13.70	15	13.94	13.65	-13	996	-1.31%
2018/02/07	0	0.00	2	13.45	13.85	-2	1,003	-0.20%
2018/02/06	2	12.58	0	0.00	12.70	2	1,095	0.18%
2018/02/01	5	13.85	150	13.86	13.90	-145	1,204	-12.04%	大賣/鉅額交易
2018/01/29	0	0.00	3	13.80	13.80	-3	1,479	-0.20%
2018/01/26	0	0.00	6	13.80	13.75	-6	1,547	-0.39%
2018/01/25	0	0.00	3	13.90	13.90	-3	1,712	-0.18%
2018/01/18	196	14.20	60	14.20	14.20	136	1,783	7.62%	大買/鉅額交易
2018/01/16	5	14.78	2	14.50	14.60	3	1,783	0.17%
2018/01/12	120	14.55	0	0.00	14.40	120	1,740	6.89%	大買/鉅額交易
2018/01/08	0	0.00	1	14.55	14.30	-1	1,737	-0.06%
2018/01/05	60	14.58	0	0.00	14.55	60	1,728	3.47%
2018/01/02	4	14.25	0	0.00	14.25	4	1,705	0.23%