立碁 (8111)-國票券商分點個股進出

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

立碁

(8111)

可現股當沖

股價
37.00
漲跌
▼0.60
漲幅
-1.60%
成交量
2,468張
產業
上櫃光電類股
150人加入追蹤

立即追蹤
本地時間:14:30

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

立碁 (8111)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
2024/11/22	3.6	37.47	5.2	37.97	37.00	-1.6	14,081	-0.01%
2024/11/21	2.2	37.38	7.6	37.59	37.60	-5.4	14,042	-0.04%
2024/11/20	8.6	36.63	0.6	36.80	37.25	7.9	14,014	0.06%
2024/11/19	1.6	36.60	3.4	37.16	37.00	-1.8	13,964	-0.01%
2024/11/18	3.4	35.94	1.5	36.46	35.70	2	13,878	0.01%
2024/11/15	5.5	36.56	5.2	36.77	36.60	0.3	13,847	0.00%
2024/11/14	2.2	38.02	4	37.07	36.35	-1.9	13,769	-0.01%
2024/11/13	4	38.83	2.6	38.72	38.15	1.4	13,679	0.01%
2024/11/12	6.6	38.79	3.4	38.74	38.55	3.2	13,631	0.02%
2024/11/11	1	40.55	11	39.87	39.50	-10	13,561	-0.07%
2024/11/08	3.4	43.40	14.7	42.39	42.30	-11.4	13,449	-0.08%
2024/11/07	8.7	43.48	14.2	44.21	43.80	-5.5	13,237	-0.04%
2024/11/06	10	43.16	2	42.90	42.60	8	13,104	0.06%
2024/11/05	26	43.98	20	43.75	43.60	6	12,998	0.05%
2024/11/04	40.2	44.13	42	45.07	43.70	-1.7	12,751	-0.01%
2024/11/01	20	42.07	6.3	42.06	42.35	13.7	12,203	0.11%
2024/10/30	2.3	40.24	5.7	40.48	40.05	-3.4	11,971	-0.03%
2024/10/29	2	40.68	14	40.22	40.30	-12	11,900	-0.10%
2024/10/28	16.7	41.09	23.3	41.40	41.05	-6.6	11,828	-0.06%
2024/10/25	11.3	43.85	5.8	43.52	43.50	5.5	11,667	0.05%
2024/10/24	74.8	45.03	70.6	44.19	43.30	4.2	11,568	0.04%
2024/10/23	130.6	45.23	126.8	44.69	44.75	3.8	11,365	0.03%	大買/大賣/
2024/10/22	2.8	44.62	14	44.73	44.30	-11.2	11,188	-0.10%
2024/10/21	6	44.66	4	45.05	44.50	2	11,078	0.02%
2024/10/18	24	45.04	13.1	44.71	44.45	10.9	10,928	0.10%
2024/10/17	40.1	47.70	39.8	47.12	46.40	0.3	10,672	0.00%
2024/10/16	26.8	45.96	27.9	45.84	47.95	-1.1	10,089	-0.01%
2024/10/15	28.9	46.62	43.3	45.93	43.60	-14.4	9,619	-0.15%
2024/10/14	36.3	46.11	31.1	46.41	45.80	5.2	9,155	0.06%
2024/10/11	69	46.02	56	45.92	44.80	13	8,568	0.15%
2024/10/09	5	43.83	7	46.16	46.25	-2	7,787	-0.03%
2024/10/08	14.1	43.06	17.4	42.86	42.05	-3.3	7,487	-0.04%
2024/10/07	43	45.31	45	45.31	44.70	-2	7,337	-0.03%
2024/10/04	2	42.80	15	42.76	43.25	-13	5,904	-0.22%
2024/10/01	50	36.63	44	36.80	39.35	6	5,635	0.11%
2024/09/30	18.4	35.39	9.6	35.13	35.80	8.8	4,976	0.18%
2024/09/27	5	34.07	6	34.00	33.80	-1	4,604	-0.02%
2024/09/26	159.6	35.26	155.2	35.29	33.45	4.4	4,304	0.10%	大買/大賣/
2024/09/25	11.2	33.60	11.2	33.96	35.20	0.1	3,569	0.00%
2024/09/24	16.2	31.30	12.4	31.13	32.00	3.8	3,017	0.13%
2024/09/23	4.4	29.68	1.5	30.03	30.00	2.9	2,747	0.11%
2024/09/20	0.5	29.64	12.9	29.21	28.70	-12.4	2,663	-0.47%
2024/09/19	4.9	30.23	6.2	30.27	30.10	-1.3	2,597	-0.05%
2024/09/18	8.2	31.04	16.6	31.08	29.70	-8.4	2,501	-0.34%
2024/09/16	1	30.45	4	30.45	30.80	-3	2,295	-0.13%
2024/09/13	1	29.30	1	30.00	29.75	0	2,211	0.00%
2024/09/12	0	0.00	2	28.05	27.90	-2	2,167	-0.09%
2024/09/10	1	28.15	1	28.00	27.30	0	2,154	0.00%
2024/09/09	1	27.65	10	28.08	28.65	-9	2,136	-0.42%
2024/09/06	0	0.00	3	27.95	27.70	-3	2,129	-0.14%
2024/09/04	8	27.25	0	0.00	27.25	8	2,100	0.38%
2024/09/03	6	28.18	10	28.35	28.20	-4	2,073	-0.19%
2024/09/02	1	30.55	12	29.94	29.20	-11	2,028	-0.54%
2024/08/30	27	29.99	14	29.80	29.90	13	1,832	0.71%
2024/08/29	8	28.52	8	29.03	29.10	0	1,522	0.00%
2024/08/28	3.6	27.43	123.6	27.00	28.00	-120	1,220	-9.83%	大賣/鉅額交易
2024/08/27	657.6	26.14	547.3	26.09	26.15	110.3	866	12.72%	大買/大賣/鉅額交易
2024/08/26	218.2	23.80	218.1	23.80	23.80	0.1	634	0.02%	大買/大賣/
2024/08/23	0.5	21.30	0	22.10	21.65	0.5	614	0.09%
2024/08/22	0.1	21.96	0.3	22.13	22.00	-0.3	617	-0.04%
2024/08/21	0	0.00	0.5	21.69	21.65	-0.5	621	-0.08%
2024/08/20	0.1	21.72	0	21.90	21.80	0.1	623	0.01%
2024/08/19	0.3	21.45	0.2	21.65	21.55	0.1	628	0.01%
2024/08/16	0.3	21.50	0	0.00	21.40	0.3	636	0.05%
2024/08/15	0	21.40	0.2	21.43	21.50	-0.1	641	-0.02%
2024/08/14	0	0.00	0.3	21.53	21.55	-0.3	660	-0.04%
2024/08/13	0.6	21.56	0.6	21.56	21.60	0	667	0.00%
2024/08/12	1	21.50	0.1	21.51	21.50	0.9	679	0.13%
2024/08/09	0.9	21.50	0	21.55	21.45	0.9	688	0.13%
2024/08/08	0.6	21.10	0.1	21.35	21.00	0.5	700	0.08%
2024/08/07	0	0.00	0	20.61	21.05	0	699	0.00%
2024/08/06	0.1	20.03	0	0.00	19.75	0.1	699	0.01%
2024/08/02	0	0.00	0.1	22.97	22.30	-0.1	684	-0.01%
2024/08/01	0	0.00	0	23.12	23.05	0	684	0.00%
2024/07/31	0	22.84	0.2	22.87	22.70	-0.2	690	-0.02%
2024/07/30	0.2	22.49	0.3	22.75	22.85	-0.1	693	-0.02%
2024/07/29	0	0.00	1.1	22.64	22.00	-1.1	694	-0.15%
2024/07/26	0	0.00	1.4	22.65	22.55	-1.4	689	-0.21%
2024/07/23	0.3	23.08	4	23.15	23.05	-3.7	691	-0.54%
2024/07/22	0.6	23.15	0	0.00	22.95	0.6	694	0.09%
2024/07/18	0	0.00	0.4	24.33	23.90	-0.4	723	-0.06%
2024/07/17	0	24.95	1.1	25.02	24.85	-1.1	710	-0.15%
2024/07/16	0	25.02	1	25.04	24.85	-1	713	-0.14%
2024/07/15	0.1	24.95	0.8	25.25	25.00	-0.7	737	-0.09%
2024/07/12	2.3	25.64	1	25.85	25.50	1.3	741	0.18%
2024/07/11	0.6	25.97	0.5	26.06	25.90	0.1	744	0.01%
2024/07/10	3.7	26.47	0.8	25.98	26.25	2.9	761	0.38%
2024/07/09	2.9	26.47	4.6	26.92	26.25	-1.8	753	-0.24%
2024/07/08	0.4	24.74	3.4	25.37	25.70	-3.1	628	-0.49%
2024/07/05	2.4	23.66	0.1	23.75	23.75	2.4	593	0.40%
2024/07/04	0.4	23.10	1.2	23.19	23.25	-0.8	625	-0.13%
2024/07/03	0	0.00	0.1	23.05	23.15	-0.1	667	-0.02%
2024/07/02	0	0.00	1	23.15	23.10	-1	735	-0.14%
2024/07/01	0.6	23.89	0.3	24.10	23.70	0.3	820	0.03%
2024/06/28	2	24.01	0.2	24.13	23.85	1.8	851	0.21%
2024/06/27	1	23.48	0.3	23.55	23.55	0.7	869	0.08%
2024/06/26	0.4	23.39	0	23.40	23.45	0.4	896	0.05%
2024/06/25	0	23.20	0.2	23.30	23.30	-0.2	970	-0.02%
2024/06/24	0.1	23.55	0.6	23.50	23.35	-0.5	1,010	-0.05%
2024/06/21	0.3	23.80	10.1	23.80	23.75	-9.9	1,031	-0.96%
2024/06/20	1.7	23.17	0	23.10	23.50	1.7	1,050	0.16%
2024/06/19	0	23.05	2	23.08	23.05	-1.9	1,060	-0.18%
2024/06/18	10.3	23.30	0.7	23.26	23.25	9.5	1,062	0.90%
2024/06/17	0.1	23.35	0.3	23.16	23.45	-0.2	1,062	-0.02%
2024/06/14	0.5	23.10	0.9	23.10	23.05	-0.4	1,062	-0.03%
2024/06/13	0.1	23.10	0.6	23.19	23.00	-0.5	1,061	-0.05%
2024/06/12	0.6	23.55	0.6	23.40	23.30	-0.1	1,056	-0.01%
2024/06/11	0.8	23.86	0.5	23.79	23.70	0.3	1,058	0.03%
2024/06/07	0.2	23.55	0.2	23.70	23.65	0	1,063	0.00%
2024/06/06	1.2	23.57	0.2	23.40	23.50	1	1,067	0.09%
2024/06/05	2.8	23.77	0.5	23.77	23.50	2.3	1,067	0.21%
2024/06/04	0	24.02	1	24.15	23.70	-1	1,069	-0.09%
2024/06/03	0	24.50	0.5	24.53	24.55	-0.5	1,073	-0.05%
2024/05/31	0.3	24.99	1	24.81	24.50	-0.7	1,073	-0.06%
2024/05/30	0	24.80	0.5	24.59	24.35	-0.5	1,075	-0.05%
2024/05/29	1	24.95	0.4	24.84	24.85	0.5	1,075	0.05%
2024/05/28	0	24.75	0.1	24.80	24.95	-0.1	1,075	-0.01%
2024/05/27	0.9	24.12	0	24.17	24.90	0.9	1,077	0.08%
2024/05/24	0.3	23.95	0.3	23.90	24.00	0	1,084	0.00%
2024/05/23	0	24.10	0.6	24.49	24.15	-0.6	1,090	-0.05%
2024/05/22	1.3	24.87	1.2	24.94	24.85	0.1	1,100	0.01%
2024/05/21	1.3	24.76	0.6	24.78	24.90	0.7	1,107	0.07%
2024/05/20	1.6	24.90	0.7	24.90	24.95	0.9	1,113	0.08%
2024/05/17	0.4	24.72	11	24.63	24.45	-10.6	1,113	-0.95%
2024/05/16	2.1	24.28	10.2	24.62	24.65	-8.1	1,126	-0.72%
2024/05/15	0	0.00	1.9	24.10	24.00	-1.9	1,134	-0.17%
2024/05/14	0	23.39	0	23.27	24.40	0	1,142	0.00%
2024/05/13	0	22.79	0	23.10	23.00	0	1,167	0.00%
2024/05/10	0	23.05	0.5	22.90	23.00	-0.5	1,261	-0.04%
2024/05/09	0	0.00	0.4	23.03	22.85	-0.4	1,470	-0.03%
2024/05/08	0.3	23.28	0.1	23.14	23.40	0.2	1,484	0.01%
2024/05/07	0.1	23.15	0.2	23.25	23.35	-0.1	1,489	-0.01%
2024/05/06	1	23.00	0.1	23.15	23.15	0.9	1,500	0.06%
2024/05/02	0	23.71	0.1	23.90	23.85	-0.1	1,654	-0.01%
2024/04/30	0.7	23.93	0.1	24.00	23.95	0.7	1,667	0.04%
2024/04/29	0	24.20	0.5	24.05	24.00	-0.5	1,678	-0.03%
2024/04/26	0.4	24.27	0.5	24.25	24.15	-0.1	1,694	-0.01%
2024/04/25	0	0.00	0.9	23.96	24.00	-0.9	1,726	-0.05%
2024/04/24	20	24.72	1.8	24.44	24.25	18.3	1,777	1.03%
2024/04/23	0.2	22.89	0	22.96	22.80	0.2	1,791	0.01%
2024/04/22	1.4	22.89	0.4	22.97	22.70	1	1,808	0.06%
2024/04/19	1.4	22.98	2.2	23.19	23.10	-0.8	1,834	-0.04%
2024/04/18	0.6	24.55	2.2	24.65	24.10	-1.6	1,858	-0.08%
2024/04/17	0.7	25.24	11	25.48	25.20	-10.4	2,047	-0.51%
2024/04/16	1.4	24.54	2.6	24.64	24.55	-1.1	2,179	-0.05%
2024/04/15	2.8	26.12	2.3	26.08	25.80	0.4	2,494	0.02%
2024/04/12	1.4	26.69	2.9	26.60	26.40	-1.5	2,541	-0.06%
2024/04/11	10.7	26.99	1.7	26.99	26.95	9	2,508	0.36%
2024/04/10	2.2	26.99	3.1	26.94	26.90	-0.9	2,480	-0.03%
2024/04/09	1.1	26.02	9.4	26.14	26.25	-8.3	2,435	-0.34%
2024/04/08	10.5	26.56	3.8	26.69	26.60	6.7	2,390	0.28%
2024/04/03	1.1	25.19	6.8	24.96	25.65	-5.8	2,319	-0.25%
2024/04/02	2.1	23.59	0.3	23.59	24.10	1.9	2,232	0.08%
2024/04/01	2.8	23.49	0.9	23.54	23.50	1.9	2,194	0.09%
2024/03/29	0.9	23.22	1.5	22.94	23.05	-0.6	2,169	-0.03%
2024/03/28	1.3	22.96	2.8	23.33	23.00	-1.5	2,140	-0.07%
2024/03/27	2.6	22.31	0.3	22.00	22.55	2.3	2,067	0.11%
2024/03/26	1.8	21.75	0.1	21.79	21.90	1.7	2,026	0.08%
2024/03/25	1.8	21.53	0.2	21.55	21.65	1.6	2,004	0.08%
2024/03/22	1.1	20.81	0	21.12	21.20	1.1	1,979	0.06%
2024/03/21	0.2	20.70	0	20.78	20.80	0.2	1,967	0.01%
2024/03/20	0.7	20.50	0.1	20.40	20.55	0.6	1,960	0.03%
2024/03/19	0.1	20.55	0.3	20.60	20.35	-0.2	1,959	-0.01%
2024/03/18	1.1	20.35	0.1	20.25	20.45	1	1,956	0.05%
2024/03/15	0.2	20.20	0	20.47	20.20	0.2	1,957	0.01%
2024/03/14	0.1	20.29	1	20.35	20.25	-0.9	1,955	-0.05%
2024/03/13	0	0.00	0.8	20.10	19.90	-0.8	1,951	-0.04%
2024/03/12	0.1	20.25	0.6	20.38	20.20	-0.5	1,947	-0.03%
2024/03/11	0.1	20.15	0.3	20.19	20.10	-0.2	1,945	-0.01%
2024/03/08	1.5	20.35	0	0.00	20.10	1.5	1,943	0.08%
2024/02/29	0	0.00	1	21.05	20.90	-1	1,924	-0.05%
2024/02/27	0	0.00	0.1	21.56	20.90	-0.1	1,923	0.00%
2024/02/26	0.1	21.45	0	0.00	21.50	0.1	1,917	0.00%
2024/02/23	0	0.00	0.3	21.61	21.15	-0.3	1,913	-0.01%
2024/02/22	0.3	21.80	2.2	21.62	21.55	-1.9	1,906	-0.10%
2024/02/21	0.2	21.80	1	21.80	21.80	-0.8	1,903	-0.04%
2024/02/20	0	0.00	0.3	22.00	21.55	-0.3	1,897	-0.01%
2024/02/19	1.3	22.11	2.9	22.22	22.10	-1.6	1,883	-0.09%
2024/02/16	0.8	21.60	0	0.00	21.70	0.8	1,876	0.05%
2024/02/15	0	0.00	0.6	21.08	21.15	-0.6	1,861	-0.03%
2024/02/05	1.6	21.20	0.3	21.50	21.00	1.4	1,848	0.07%
2024/02/02	0.3	22.58	0.9	22.34	21.85	-0.7	1,819	-0.04%
2024/02/01	7.9	22.48	9.2	22.53	22.85	-1.3	1,817	-0.07%
2024/01/31	1.6	21.11	0.1	21.12	21.20	1.5	1,645	0.09%
2024/01/30	0.4	20.77	0.4	20.81	20.70	0	1,626	0.00%
2024/01/29	2.6	20.84	0.5	20.84	20.75	2.1	1,618	0.13%
2024/01/26	1.6	22.08	6.1	22.39	21.05	-4.5	1,603	-0.28%
2024/01/25	1.3	20.91	3.2	21.07	20.90	-1.9	1,484	-0.13%
2024/01/24	2.2	20.63	0.8	20.69	20.65	1.4	1,437	0.10%
2024/01/23	0.4	20.48	0.3	20.39	20.35	0	1,420	0.00%
2024/01/22	0.3	20.47	0.2	20.32	20.20	0.1	1,405	0.01%
2024/01/19	0.1	20.50	2.6	20.81	20.60	-2.6	1,385	-0.19%
2024/01/18	3.9	21.13	7	21.06	20.60	-3.1	1,348	-0.23%
2024/01/17	0.3	20.66	0.1	20.64	20.30	0.2	1,288	0.01%
2024/01/16	7.1	20.58	0	20.35	20.30	7	1,241	0.57%
2024/01/15	0.3	20.84	0.9	20.87	20.80	-0.5	1,220	-0.04%
2024/01/12	1.5	21.08	3.2	21.06	20.80	-1.7	1,185	-0.15%
2024/01/11	2	22.55	11	22.15	21.15	-9	1,129	-0.80%
2024/01/10	3	21.35	4	21.78	21.40	-1	924	-0.11%
2024/01/09	21.2	21.68	15.1	21.26	20.25	6.1	773	0.79%
2024/01/08	8.1	20.38	2	19.80	20.55	6.1	418	1.45%
2023/12/29	0	0.00	0.3	18.62	18.50	-0.3	347	-0.09%
2023/12/28	0	0.00	0.5	18.75	18.65	-0.5	346	-0.15%
2023/12/27	0.8	18.78	0	0.00	18.90	0.8	346	0.24%
2023/12/19	0	0.00	0.1	18.79	18.70	-0.1	340	-0.04%
2023/12/18	0.1	18.85	0	0.00	18.80	0.1	339	0.04%
2023/12/15	0	0.00	0.1	18.90	18.85	-0.1	340	-0.02%
2023/12/14	2.1	18.80	0	0.00	18.80	2.1	341	0.60%
2023/12/13	0	0.00	1.3	18.82	18.80	-1.3	338	-0.37%
2023/12/12	0.1	18.78	0.5	18.84	18.95	-0.4	338	-0.12%
2023/12/11	0	0.00	0.2	19.11	18.95	-0.2	337	-0.06%
2023/12/08	0.6	19.10	1.2	19.19	19.20	-0.6	335	-0.17%
2023/12/07	0	0.00	1	19.45	19.25	-1	335	-0.30%
2023/12/06	1.2	19.17	0.1	19.25	19.15	1.1	330	0.34%
2023/12/05	0	0.00	0.1	19.28	19.30	-0.1	328	-0.04%
2023/12/04	0.4	19.30	0.2	19.34	19.40	0.2	328	0.05%
2023/12/01	0	0.00	0.1	19.35	19.40	-0.1	327	-0.02%
2023/11/30	0.4	19.20	0	0.00	19.05	0.4	326	0.12%
2023/11/28	1	19.15	0	0.00	19.15	1	323	0.31%
2023/11/27	4	19.10	0	0.00	19.10	4	321	1.25%
2023/11/24	0	0.00	0.5	19.09	18.95	-0.5	314	-0.15%
2023/11/23	0.1	19.30	0.1	19.20	19.25	0	310	-0.01%
2023/11/22	0.5	19.00	0.1	19.20	19.10	0.4	301	0.12%
2023/11/21	0.1	19.40	0.2	19.48	19.25	-0.1	297	-0.02%
2023/11/20	0.2	19.20	3	19.35	19.55	-2.8	289	-0.97%
2023/11/16	0	0.00	0	19.00	18.65	0	275	0.00%
2023/11/15	0	18.80	0	19.00	19.00	0	268	-0.01%
2023/11/14	0	0.00	0.4	18.56	18.60	-0.4	257	-0.17%
2023/11/13	0.5	18.61	0	18.60	18.60	0.4	254	0.18%
2023/11/10	2	19.05	0	0.00	18.50	2	249	0.80%
2023/11/09	3	18.94	0.1	19.76	19.00	2.9	241	1.21%
2023/11/08	2	17.75	2.2	18.89	18.90	-0.2	150	-0.11%
2023/11/07	0.1	17.05	0.3	17.13	17.20	-0.1	112	-0.13%
2023/11/06	0.4	17.05	0	17.05	17.05	0.4	119	0.33%
2023/10/30	0	0.00	0.1	17.50	17.10	-0.1	125	-0.08%
2023/10/27	0.1	17.15	0.1	17.20	17.20	0	127	0.01%
2023/10/26	0.1	17.20	0.3	17.39	17.15	-0.2	131	-0.13%
2023/10/25	0	17.10	0	17.20	17.30	0	132	-0.03%
2023/10/24	0.3	17.20	0	17.15	17.20	0.3	134	0.20%
2023/10/23	1	17.25	0	0.00	17.10	1	137	0.75%
2023/10/20	0	0.00	0	17.95	17.10	0	140	0.00%
2023/10/19	0	17.05	0	0.00	17.00	0	146	0.00%
2023/10/16	0	0.00	0.5	17.39	17.20	-0.5	152	-0.30%
2023/10/13	0	17.30	0	17.44	17.35	0	161	-0.02%
2023/10/12	0.5	17.35	0	0.00	17.45	0.5	165	0.29%
2023/10/11	0	0.00	1	17.55	17.50	-1	167	-0.60%
2023/10/02	0	0.00	0	17.50	17.40	0	193	0.00%
2023/09/28	0	0.00	3	17.50	17.50	-3	198	-1.51%
2023/09/14	0	0.00	0	18.71	18.30	0	247	0.00%
2023/09/13	0	18.05	0	0.00	18.30	0	249	0.00%
2023/09/12	0	0.00	0.3	18.00	18.30	-0.3	254	-0.12%
2023/09/11	0	0.00	1.1	18.03	17.95	-1.1	262	-0.41%
2023/09/08	0	18.40	0	18.50	18.45	0	265	-0.02%
2023/09/07	1	18.60	0	0.00	18.60	1	272	0.37%
2023/09/06	0.1	18.45	0	0.00	18.50	0.1	276	0.03%
2023/09/05	0.7	18.48	0.7	18.50	18.50	-0.1	281	-0.03%
2023/09/04	0.4	18.15	0.1	18.16	18.25	0.4	283	0.13%
2023/09/01	1	18.07	0	0.00	18.15	1	289	0.36%
2023/08/28	0	0.00	0	18.14	17.95	0	337	0.00%
2023/08/25	0	18.20	0	18.14	18.05	0	342	0.00%
2023/08/24	0	18.00	0.3	18.00	18.00	-0.3	344	-0.08%
2023/08/23	0	0.00	0.1	17.80	17.85	-0.1	346	-0.02%
2023/08/22	0.3	17.50	0	0.00	17.45	0.3	348	0.10%
2023/08/17	0	0.00	0.3	17.68	17.75	-0.3	357	-0.07%
2023/08/16	0.3	17.30	0	0.00	17.30	0.3	357	0.07%
2023/08/08	0	0.00	0	18.35	18.15	0	371	0.00%
2023/08/07	0	18.10	0	18.05	18.30	0	381	0.00%
2023/08/04	0	18.15	0	18.05	17.95	0	383	0.00%
2023/08/02	0	18.10	0	0.00	17.95	0	392	0.00%
2023/07/31	0	0.00	1	18.65	18.30	-1	400	-0.25%
2023/07/28	1	18.60	0	0.00	18.60	1	404	0.25%
2023/07/18	0	0.00	0	19.03	18.25	0	546	0.00%
2023/07/17	0	19.00	0	0.00	18.90	0	739	0.00%
2023/07/14	0	0.00	0	19.05	19.00	0	856	0.00%
2023/07/13	0	19.05	0	0.00	18.85	0	871	0.00%
2023/06/15	2	21.20	0	22.30	21.15	2	984	0.20%
2023/06/14	0	21.65	0	21.75	21.55	0	994	0.00%
2023/06/13	0	21.48	0	0.00	21.60	0	1,016	0.00%
2023/06/12	0	0.00	0.1	21.70	21.40	-0.1	1,028	-0.01%
2023/06/09	0.1	21.90	3	22.00	21.95	-2.9	1,049	-0.28%
2023/06/08	0	0.00	0.2	22.28	22.05	-0.2	1,063	-0.02%
2023/06/07	0.1	22.15	0	0.00	22.25	0.1	1,090	0.01%
2023/06/06	3	22.12	0.4	22.09	22.10	2.6	1,135	0.23%
2023/06/05	3.3	22.47	0.2	21.85	22.45	3	1,284	0.24%
2023/06/02	0.3	21.35	0.1	21.16	21.15	0.2	1,345	0.02%
2023/06/01	0	21.40	0.1	21.35	21.30	-0.1	1,349	-0.01%
2023/05/31	0.2	21.40	0	0.00	21.50	0.2	1,358	0.01%
2023/05/30	0.2	21.15	0	0.00	21.20	0.2	1,375	0.01%
2023/05/26	0	0.00	0.8	20.82	20.60	-0.8	1,495	-0.05%
2023/05/25	0	0.00	0.2	21.27	21.15	-0.2	1,518	-0.02%
2023/05/24	0.1	21.20	0.2	21.30	21.25	-0.1	1,629	-0.01%
2023/05/23	0	21.16	0.1	21.25	21.30	-0.1	1,660	0.00%
2023/05/22	0.8	20.90	0	0.00	21.10	0.8	1,657	0.05%
2023/05/19	0.3	21.05	0	0.00	20.80	0.3	1,654	0.02%
2023/05/18	0	0.00	0.1	21.10	20.95	-0.1	1,651	-0.01%
2023/05/17	0.1	21.10	0	21.10	20.95	0.1	1,646	0.01%
2023/05/16	0	20.68	0	0.00	20.60	0	1,644	0.00%
2023/05/09	5	21.40	0.2	21.51	21.30	4.8	1,633	0.29%
2023/05/08	0	21.96	0.2	22.00	21.80	-0.1	1,624	-0.01%
2023/05/05	0	22.20	0	22.40	22.20	0	1,618	0.00%
2023/05/04	0.3	22.60	0	0.00	22.45	0.3	1,620	0.02%
2023/05/03	0	22.94	0.5	22.80	22.65	-0.5	1,615	-0.03%
2023/05/02	0.3	23.05	0.1	23.00	23.20	0.2	1,612	0.01%
2023/04/28	0.1	22.73	0	0.00	22.60	0.1	1,602	0.01%
2023/04/27	0.2	22.50	0.1	22.50	22.30	0.1	1,592	0.01%
2023/04/26	0.1	21.90	0	0.00	22.45	0.1	1,587	0.01%
2023/04/25	0	0.00	9.1	22.41	22.10	-9.1	1,573	-0.58%
2023/04/24	0.1	22.55	0	22.65	22.80	0.1	1,548	0.01%
2023/04/21	2	23.83	1.2	23.33	22.85	0.8	1,530	0.05%
2023/04/20	6.2	24.53	1.9	25.56	24.45	4.3	1,457	0.29%
2023/04/19	0.8	23.73	1.2	25.07	25.40	-0.4	1,257	-0.03%
2023/04/18	0.4	23.14	0.1	23.14	23.10	0.3	1,137	0.02%
2023/04/17	0	22.83	0	22.78	22.90	0	1,119	0.00%
2023/04/14	0.1	22.65	0.1	22.86	22.50	0	1,108	0.00%
2023/04/13	7.1	23.15	8.4	23.18	22.85	-1.2	1,101	-0.11%
2023/04/12	0	22.60	0	0.00	22.80	0	1,080	0.00%
2023/04/11	0	22.75	8.3	22.80	22.75	-8.3	1,077	-0.77%
2023/04/10	1.1	22.59	0	0.00	22.75	1.1	1,072	0.10%
2023/04/07	1.2	22.53	0.2	22.59	22.55	0.9	1,065	0.09%
2023/04/06	0.6	22.33	0	0.00	22.55	0.6	1,055	0.06%
2023/03/27	1	22.60	6.3	22.67	22.30	-5.3	1,010	-0.52%
2023/03/24	0.3	22.63	0	0.00	22.65	0.3	1,000	0.03%
2023/03/23	6	22.85	10.2	22.75	22.80	-4.2	992	-0.42%
2023/03/22	4.2	22.78	0	0.00	22.75	4.2	987	0.42%
2023/03/21	0	0.00	1.1	22.92	22.75	-1.1	960	-0.11%
2023/03/20	1.1	22.68	1	22.65	23.00	0.1	947	0.01%
2023/03/17	0	0.00	5.4	22.46	22.30	-5.4	932	-0.58%
2023/03/16	5.2	22.90	0.6	22.85	22.50	4.6	913	0.51%
2023/03/15	0.7	22.77	0.3	22.99	22.55	0.3	889	0.04%
2023/03/14	0.5	23.40	1.9	22.98	22.50	-1.5	874	-0.17%
2023/03/13	0.7	22.32	1.1	22.26	22.20	-0.4	850	-0.05%
2023/03/10	1.2	22.79	1.4	22.83	22.95	-0.2	833	-0.02%
2023/03/09	6.3	23.62	0.8	23.53	23.50	5.5	806	0.68%
2023/03/08	1.1	23.70	1.3	24.18	23.70	-0.3	762	-0.03%
2023/03/07	1.3	21.39	2.1	21.91	22.70	-0.8	602	-0.13%
2023/03/06	0.1	20.60	0	20.80	20.65	0.1	518	0.02%
2023/03/03	0	20.33	4	20.35	20.40	-4	509	-0.79%
2023/03/02	0	20.75	10	20.30	20.40	-9.9	499	-1.99%
2023/03/01	7	20.65	1	21.20	20.65	6	479	1.25%
2023/02/24	4	19.56	2.2	19.90	20.10	1.8	418	0.42%
2023/02/23	0.2	19.11	1.4	19.17	19.35	-1.2	354	-0.33%
2023/02/22	1.4	19.44	4.3	19.34	19.40	-2.9	329	-0.88%
2023/02/21	1.3	17.84	5.2	17.99	18.55	-3.9	222	-1.76%
2023/02/20	0.2	16.75	0.7	16.94	16.90	-0.6	193	-0.30%
2023/02/17	0.8	16.70	0	0.00	16.75	0.8	196	0.40%
2023/02/16	0	0.00	0.2	16.78	16.70	-0.2	200	-0.10%
2023/02/15	0.2	16.65	0	17.19	16.60	0.2	206	0.09%
2023/02/14	0	16.70	0.1	16.85	16.75	-0.1	205	-0.04%
2023/02/13	0	16.68	1.2	16.78	16.70	-1.2	205	-0.58%
2023/02/10	0.3	16.95	2	17.00	16.70	-1.7	208	-0.82%
2023/02/09	0	0.00	2	16.65	16.50	-2	204	-0.98%
2023/02/03	0	0.00	0	16.47	16.25	0	204	-0.02%
2023/02/02	0	16.40	7	16.49	16.45	-7	202	-3.44%
2023/02/01	0	16.05	7	16.06	16.15	-7	196	-3.56%
2023/01/31	0	15.75	1	15.85	15.80	-1	194	-0.51%
2023/01/30	0	0.00	2	15.85	15.50	-2	192	-1.04%
2023/01/16	4	15.43	0	0.00	15.60	4	192	2.08%
2023/01/12	1	15.50	0	0.00	15.55	1	194	0.51%
2023/01/06	0	0.00	2	15.75	15.75	-2	202	-0.99%
2023/01/05	0	0.00	1	15.65	15.55	-1	211	-0.47%
2022/12/27	1	15.70	0.1	15.70	15.65	0.9	253	0.37%
2022/12/23	2.1	15.50	0	0.00	15.55	2.1	291	0.71%
2022/12/22	0	0.00	0	15.80	15.75	0	394	-0.01%
2022/12/21	0	15.75	1	15.85	15.70	-1	441	-0.23%
2022/12/20	2	15.65	0	0.00	15.65	2	442	0.46%
2022/12/16	0	0.00	0	16.20	16.00	0	446	0.00%
2022/12/15	7	16.11	0	16.25	16.15	7	445	1.57%
2022/12/14	0	0.00	1	16.40	16.40	-1	443	-0.23%
2022/12/13	4	16.18	0	16.35	16.15	4	442	0.90%
2022/12/12	2	16.40	0	0.00	16.40	2	439	0.45%
2022/12/09	0	16.65	0	16.70	16.60	0	440	0.00%
2022/12/08	0	16.55	0	0.00	16.65	0	440	0.00%
2022/12/07	4	16.50	0.5	16.66	16.55	3.5	441	0.78%
2022/12/06	0	0.00	0	17.00	17.00	0	438	-0.01%
2022/12/05	0	0.00	0	17.35	17.15	0	436	0.00%
2022/12/02	0.6	17.15	0.2	17.20	17.20	0.4	434	0.09%
2022/12/01	0.1	16.90	0.3	16.96	16.90	-0.2	433	-0.05%
2022/11/30	0.4	17.00	1	17.00	16.95	-0.6	432	-0.14%
2022/11/29	0	16.30	0	0.00	16.35	0	431	0.00%
2022/11/28	0	0.00	0	16.38	16.20	0	434	0.00%
2022/11/25	0	16.37	3	16.38	16.30	-3	439	-0.68%
2022/11/24	0	16.15	0	0.00	16.20	0	445	0.00%
2022/11/22	1	16.10	0	16.25	16.10	1	446	0.22%
2022/11/21	2	16.10	0	16.20	16.10	2	448	0.45%
2022/11/18	0	0.00	1	16.60	16.40	-1	450	-0.22%
2022/11/17	0	16.38	1	16.45	16.45	-1	448	-0.22%
2022/11/16	0	0.00	6	16.18	16.20	-6	445	-1.35%
2022/11/15	0	16.00	1	16.10	15.90	-1	445	-0.22%
2022/11/14	0	0.00	1	16.05	15.90	-1	447	-0.22%
2022/11/11	6	15.98	0	0.00	16.00	6	453	1.32%
2022/11/10	1	15.90	0	0.00	15.90	1	468	0.21%
2022/11/09	0	0.00	1	16.10	16.05	-1	530	-0.19%
2022/11/08	0	0.00	1	16.20	15.90	-1	531	-0.19%
2022/11/07	2	15.80	0	0.00	15.85	2	530	0.38%
2022/11/04	0	0.00	0	15.80	15.75	0	530	0.00%
2022/11/03	0	15.73	0	15.55	15.60	0	533	0.00%
2022/11/02	0	15.35	2	15.53	15.55	-2	534	-0.37%
2022/10/28	0	0.00	0	15.05	14.80	0	538	0.00%
2022/10/27	0	15.00	2	15.10	15.05	-2	541	-0.37%
2022/10/26	2	14.85	0	0.00	14.90	2	543	0.37%
2022/10/25	0	0.00	0.2	14.95	14.85	-0.2	543	-0.03%
2022/10/24	0.2	15.15	0	0.00	14.95	0.2	544	0.03%
2022/10/19	2	15.25	0	0.00	15.25	2	548	0.36%
2022/10/18	0	0.00	2	15.58	15.50	-2	550	-0.36%
2022/10/17	4	14.88	12	15.12	15.30	-8	561	-1.43%
2022/10/14	10	15.45	7	15.64	15.40	3	562	0.53%
2022/10/13	9	15.28	7	15.29	15.10	2	561	0.36%
2022/10/12	0	0.00	1	16.25	16.05	-1	553	-0.18%
2022/10/11	6	16.14	0	0.00	16.05	6	554	1.08%
2022/10/07	5	17.15	8	17.23	17.25	-3	549	-0.55%
2022/10/06	5	16.99	11	17.21	17.00	-6	551	-1.09%
2022/10/05	5	17.17	1.4	17.82	17.15	3.6	548	0.66%
2022/10/04	4.1	17.56	3.5	17.64	17.60	0.5	543	0.10%
2022/10/03	0.1	17.43	1.1	17.93	17.65	-1	534	-0.19%
2022/09/30	1.5	17.18	0	17.60	17.55	1.5	527	0.29%
2022/09/29	10.3	18.59	1.6	18.29	17.35	8.7	511	1.70%
2022/09/28	0	17.05	9	17.07	17.25	-9	415	-2.16%
2022/09/27	0.1	15.60	1	15.70	15.70	-0.9	373	-0.24%
2022/09/26	4.3	15.72	0.6	15.95	15.50	3.7	378	0.97%
2022/09/23	2	16.65	0.5	16.82	16.60	1.5	384	0.40%
2022/09/22	0	0.00	0	16.86	16.85	0	397	0.00%
2022/09/21	0	0.00	0.1	16.80	16.75	-0.1	412	-0.03%
2022/09/20	0.6	17.00	0	0.00	17.10	0.6	426	0.15%
2022/09/19	0	17.05	0.2	17.00	17.00	-0.2	452	-0.05%
2022/09/16	2	17.15	0	0.00	17.20	2	468	0.43%
2022/09/15	3	17.40	0.3	17.62	17.40	2.7	479	0.57%
2022/09/14	0	0.00	0.1	17.63	17.55	-0.1	499	-0.02%
2022/09/13	0	17.65	0	17.80	17.75	0	509	0.01%
2022/09/12	0.3	17.60	0	0.00	17.75	0.3	521	0.06%
2022/09/08	0	17.52	1	17.55	17.35	-1	529	-0.19%
2022/09/07	0	17.07	0	17.29	17.05	0	533	-0.01%
2022/09/06	1	17.45	0	0.00	17.40	1	534	0.20%
2022/09/05	4	18.09	0	0.00	17.95	4	537	0.74%
2022/09/02	0	0.00	1	18.75	18.70	-1	538	-0.19%
2022/08/31	0	0.00	2	18.35	18.60	-2	535	-0.37%
2022/08/30	0	0.00	10	17.80	17.90	-10	529	-1.89%
2022/08/29	0	17.35	5	17.50	17.50	-5	531	-0.94%
2022/08/26	0	0.00	0	18.10	18.10	0	530	0.00%
2022/08/25	2	18.00	0.3	18.00	18.00	1.7	531	0.33%
2022/08/24	0.3	18.00	0	0.00	17.95	0.3	537	0.05%
2022/08/23	2	17.80	0	0.00	17.80	2	546	0.37%
2022/08/22	1	18.05	0.3	18.19	18.05	0.7	544	0.13%
2022/08/19	0.3	18.55	0	0.00	18.50	0.3	540	0.06%
2022/08/18	0	0.00	0	18.65	18.60	0	537	-0.01%
2022/08/17	0	18.35	0.2	18.43	18.30	-0.2	529	-0.04%
2022/08/16	15.2	18.76	20.2	18.37	18.65	-4.9	511	-0.96%
2022/08/15	0	17.30	0	17.30	17.25	0	453	0.00%
2022/08/12	0	0.00	1.5	17.14	17.15	-1.5	454	-0.32%
2022/08/11	0	0.00	0.1	16.95	16.85	-0.1	454	-0.02%
2022/08/10	0.7	16.75	3	16.73	16.80	-2.3	456	-0.49%
2022/08/08	1	16.15	2	16.55	16.15	-1	465	-0.22%
2022/08/05	0	16.35	1	16.35	16.30	-1	469	-0.21%
2022/08/04	0	0.00	1	16.15	15.80	-1	474	-0.21%
2022/08/03	4	15.98	1	16.15	15.95	3	475	0.63%
2022/08/02	2	16.30	10	16.33	16.30	-8	480	-1.66%
2022/08/01	1	16.90	1	16.90	16.85	0	484	0.00%
2022/07/29	0	0.00	0	17.05	16.95	0	486	0.00%
2022/07/28	4	16.94	1.2	17.32	16.90	2.8	491	0.57%
2022/07/27	1.2	16.52	1	16.85	17.00	0.2	496	0.04%
2022/07/26	1	17.00	0	0.00	17.00	1	495	0.20%
2022/07/25	0	0.00	0	18.50	17.50	0	498	0.00%
2022/07/22	4	17.69	2	18.55	17.60	2	500	0.40%
2022/07/21	10	17.30	1	17.35	17.40	9	502	1.79%
2022/07/18	0	0.00	0	16.70	16.90	0	518	0.00%
2022/07/15	0	16.20	0	0.00	16.40	0	517	0.00%
2022/07/14	0	0.00	1	16.15	16.15	-1	520	-0.19%
2022/07/13	0	15.60	4	15.89	15.75	-4	526	-0.76%
2022/07/12	4	15.20	0	0.00	15.25	4	529	0.75%
2022/07/08	0	16.60	1	16.50	16.30	-1	540	-0.18%
2022/07/07	1	15.80	9	15.77	15.95	-8	537	-1.49%
2022/07/06	10	15.45	0	0.00	15.20	10	541	1.85%
2022/07/05	0	0.00	2	16.10	16.15	-2	553	-0.36%
2022/07/04	2	15.60	2	16.05	15.60	0	556	0.00%
2022/07/01	2	15.70	0	0.00	15.70	2	566	0.35%
2022/06/30	2	17.00	0.1	17.41	16.85	1.9	565	0.34%
2022/06/29	2.1	17.82	0	0.00	17.80	2.1	563	0.36%
2022/06/28	4	18.96	4	18.80	18.70	0	559	0.00%
2022/06/27	3	19.27	0	0.00	19.55	3	566	0.53%
2022/06/24	0	0.00	1	21.55	21.50	-1	558	-0.18%
2022/06/22	0	0.00	1	21.65	21.05	-1	589	-0.17%
2022/06/21	0	0.00	2	21.18	21.25	-2	652	-0.31%
2022/06/20	0	0.00	10	19.66	19.35	-10	824	-1.21%
2022/06/16	1	20.70	0	0.00	20.70	1	917	0.11%
2022/06/14	6	21.10	0	0.00	21.05	6	930	0.64%
2022/06/13	0	0.00	5	21.59	21.45	-5	940	-0.53%
2022/06/02	0	0.00	0	23.15	22.90	0	1,001	0.00%
2022/06/01	0	23.15	0	0.00	23.15	0	1,028	0.00%
2022/05/31	0	0.00	0	23.00	22.85	0	1,031	0.00%
2022/05/30	0	22.15	0	22.34	22.20	0	1,032	0.00%
2022/05/27	0	21.93	0	0.00	21.90	0	1,048	0.00%
2022/05/26	0	0.00	0	22.25	21.90	0	1,062	0.00%
2022/05/25	0	22.25	0	22.25	22.15	0	1,083	0.00%
2022/05/24	0	22.15	0.7	22.11	22.05	-0.7	1,129	-0.06%
2022/05/23	0	0.00	0.2	22.70	22.45	-0.2	1,158	-0.02%
2022/05/20	0	22.50	0	22.75	22.55	0	1,235	0.00%
2022/05/19	0	21.98	0	22.15	22.40	0	1,253	0.00%
2022/05/18	0	0.00	0	22.10	22.15	0	1,283	0.00%
2022/05/17	0	21.53	0	0.00	21.90	0	1,302	0.00%
2022/05/16	0	21.20	0	21.48	21.25	0	1,325	0.00%
2022/05/13	0.9	21.27	10	21.43	21.45	-9.1	1,348	-0.67%
2022/05/12	20	20.65	10	20.91	20.65	10	1,412	0.71%
2022/05/10	0	0.00	0	21.60	22.15	0	1,821	0.00%
2022/05/09	0	22.15	0	0.00	22.10	0	1,940	0.00%
2022/05/06	0	0.00	0	22.95	22.85	0	1,953	0.00%
2022/05/05	0	23.10	0	23.30	23.05	0	1,969	0.00%
2022/05/04	0	22.70	0.1	22.90	23.10	-0.1	1,991	0.00%
2022/05/03	0.1	22.25	0	0.00	22.25	0.1	2,025	0.00%
2022/04/29	0	0.00	0	23.15	22.70	0	2,052	0.00%
2022/04/28	0	22.55	0	0.00	22.50	0	2,097	0.00%
2022/04/27	2	22.40	0	0.00	22.40	2	2,131	0.09%
2022/04/25	10	23.05	0	0.00	23.10	10	2,169	0.46%
2022/04/21	0	0.00	1	24.40	24.30	-1	2,271	-0.04%
2022/04/20	0	0.00	10.2	24.51	24.40	-10.2	2,316	-0.44%
2022/04/19	0.2	24.90	0	24.60	24.35	0.2	2,343	0.01%
2022/04/18	2	24.20	0	0.00	24.20	2	2,376	0.08%
2022/04/14	4	25.18	5	25.10	25.10	-1	2,460	-0.04%
2022/04/12	0	0.00	0.1	25.55	25.10	-0.1	2,589	0.00%
2022/04/11	0.1	25.40	10	26.00	25.65	-9.9	2,782	-0.36%
2022/04/08	0	26.50	0	26.50	26.60	0	2,887	0.00%
2022/04/07	1	26.25	2	26.85	26.05	-1	2,992	-0.03%
2022/04/06	11	27.30	0	0.00	27.30	11	3,323	0.33%
2022/04/01	0	0.00	9	27.20	27.20	-9	3,376	-0.27%
2022/03/31	0	27.40	0.5	27.55	27.20	-0.5	3,452	-0.01%
2022/03/30	0.5	27.70	0	0.00	27.85	0.5	3,572	0.01%
2022/03/29	0	0.00	0	27.86	27.35	0	3,734	0.00%
2022/03/28	9	27.60	0.3	27.70	27.75	8.7	3,940	0.22%
2022/03/25	0.3	28.10	0.3	28.17	28.10	0	4,154	0.00%
2022/03/24	3.3	28.45	3	28.25	28.55	0.3	4,202	0.01%
2022/03/23	5	27.90	1.6	28.07	27.90	3.4	4,270	0.08%
2022/03/22	2.2	26.64	0.8	26.73	27.10	1.4	4,291	0.03%
2022/03/21	0	0.00	0.2	24.53	24.65	-0.2	4,712	-0.01%
2022/03/18	0.8	24.04	0.1	23.80	24.40	0.7	5,019	0.01%
2022/03/17	0.7	23.15	0	0.00	23.80	0.7	5,415	0.01%
2022/03/15	0	0.00	0	23.80	23.05	0	6,063	0.00%
2022/03/14	0	0.00	0.3	23.98	24.05	-0.3	6,645	-0.01%
2022/03/11	0.4	23.30	0	0.00	23.60	0.4	7,305	0.00%
2022/03/10	0	0.00	1	24.26	24.00	-1	7,483	-0.01%
2022/03/09	3	23.77	0	0.00	23.90	3	7,488	0.04%
2022/03/08	0	0.00	0.3	23.96	23.25	-0.3	7,492	0.00%
2022/03/07	0.3	23.50	0	0.00	23.50	0.3	7,482	0.00%
2022/03/03	0	0.00	0	25.90	25.80	0	7,490	0.00%
2022/03/02	0	0.00	0	25.25	25.75	0	7,504	0.00%
2022/02/23	0.1	25.90	0	0.00	26.25	0.1	7,737	0.00%
2022/02/22	10	26.84	0.1	27.30	25.65	9.9	7,742	0.13%
2022/02/21	5.1	27.70	0	0.00	27.75	5.1	7,863	0.06%
2022/02/18	2	28.00	0.3	28.37	28.00	1.7	8,000	0.02%
2022/02/17	0.3	29.00	0.2	28.84	28.45	0.1	8,011	0.00%
2022/02/16	0.2	28.90	0.2	28.98	28.55	0	8,001	0.00%
2022/02/15	2.2	28.48	0.1	28.75	28.40	2.1	7,990	0.03%
2022/02/14	9.1	28.53	3	29.00	28.20	6.1	7,979	0.08%
2022/02/11	6	30.28	10.6	30.38	30.00	-4.6	7,938	-0.06%
2022/02/10	12.6	31.70	18.6	31.31	31.70	-6	7,778	-0.08%
2022/02/09	5.6	30.33	1.3	30.08	29.90	4.3	7,531	0.06%
2022/02/08	0.3	29.17	0	29.30	29.05	0.3	7,405	0.00%
2022/02/07	0	28.50	0.1	28.21	28.75	-0.1	7,389	0.00%
2022/01/26	0.1	28.40	0.4	28.56	27.80	-0.3	7,374	0.00%
2022/01/25	2	28.50	4.9	28.85	28.40	-2.9	7,356	-0.04%
2022/01/24	3.5	28.39	0.2	28.57	28.90	3.3	7,321	0.05%
2022/01/21	4	28.78	1.3	29.10	28.55	2.7	7,294	0.04%
2022/01/20	0.2	29.42	0.1	29.23	30.30	0.2	7,248	0.00%
2022/01/19	1.1	29.29	0.3	29.26	29.35	0.8	7,212	0.01%
2022/01/18	1	29.00	0.3	29.13	28.80	0.7	7,192	0.01%
2022/01/17	0.1	29.30	0	29.75	29.25	0.1	7,158	0.00%
2022/01/14	0.6	27.96	0.1	27.82	28.55	0.5	7,109	0.01%
2022/01/13	0.1	28.73	0.5	28.81	28.10	-0.4	7,050	-0.01%
2022/01/12	0.2	29.15	0.1	29.05	29.00	0.1	7,007	0.00%
2022/01/11	1.4	29.08	1.6	29.37	29.05	-0.2	6,981	0.00%
2022/01/10	3.4	29.78	2.2	29.71	29.70	1.2	6,942	0.02%
2022/01/07	5.5	29.36	11.3	29.32	29.25	-5.8	6,912	-0.08%
2022/01/06	0.3	30.37	7.3	30.26	30.50	-7	6,844	-0.10%
2022/01/05	5.3	30.56	5.4	30.69	30.25	-0.2	6,799	0.00%
2022/01/04	2.4	32.00	2.7	32.33	31.80	-0.3	6,723	0.00%
2022/01/03	9.7	31.71	0.6	31.25	31.90	9.1	6,530	0.14%
2021/12/30	5	31.13	2.3	31.15	31.45	2.7	6,407	0.04%
2021/12/29	18.9	31.35	33.5	31.50	31.80	-14.6	6,297	-0.23%
2021/12/28	17.2	30.04	1.2	30.10	30.00	15.9	5,952	0.27%
2021/12/27	0.6	30.29	1.6	30.40	30.60	-1	5,897	-0.02%
2021/12/24	7.4	31.13	6.8	30.14	29.95	0.6	5,814	0.01%
2021/12/23	24.1	31.22	34.3	31.35	31.10	-10.2	5,685	-0.18%
2021/12/22	10	31.10	9	30.63	30.80	1	5,502	0.02%
2021/12/21	9.8	30.33	13	30.27	30.40	-3.2	5,278	-0.06%
2021/12/20	1.1	29.60	2.8	29.45	29.40	-1.6	5,046	-0.03%
2021/12/17	2	29.30	5	30.35	29.65	-3	4,961	-0.06%
2021/12/16	31.4	30.33	4.2	30.46	30.25	27.1	4,811	0.56%
2021/12/15	13	30.63	19.2	30.99	30.30	-6.2	4,609	-0.13%
2021/12/14	3	29.23	9	29.81	30.00	-6	4,087	-0.15%
2021/12/13	11.2	29.40	5.5	29.72	29.35	5.7	3,778	0.15%
2021/12/10	5	28.19	1	29.20	28.00	4	3,381	0.12%
2021/12/09	20	28.45	15	28.53	28.75	5	3,185	0.16%
2021/12/08	16.5	26.56	31.3	26.46	28.15	-14.8	2,709	-0.55%
2021/12/07	23.3	25.70	71	25.47	25.90	-47.7	2,112	-2.26%
2021/12/06	46	24.11	11	22.58	24.20	35	1,445	2.42%
2021/12/03	8	22.16	1	22.25	22.00	7	1,265	0.55%
2021/12/02	1	21.65	0	0.00	21.70	1	1,254	0.08%
2021/12/01	0	0.00	2	21.93	22.05	-2	1,242	-0.16%
2021/11/30	1	21.75	2	21.60	21.75	-1	1,230	-0.08%
2021/11/29	2	20.78	1	21.10	20.85	1	1,214	0.08%
2021/11/26	1	21.40	0	0.00	21.55	1	1,193	0.08%
2021/11/25	3	22.25	0	0.00	22.15	3	1,172	0.26%
2021/11/24	0	0.00	3	23.05	23.10	-3	1,137	-0.26%
2021/11/23	9	22.81	8	23.02	23.15	1	1,043	0.10%
2021/11/22	5	22.00	1	22.05	21.70	4	873	0.46%
2021/11/19	4	21.86	30	21.70	21.35	-26	860	-3.02%
2021/11/18	12	22.82	3	23.10	22.05	9	827	1.09%
2021/11/17	1	22.05	14	21.14	22.80	-13	632	-2.06%
2021/11/16	0	0.00	2	20.83	20.80	-2	480	-0.42%
2021/11/15	10	19.78	4	19.69	19.90	6	446	1.34%
2021/11/12	2	19.05	0	0.00	19.20	2	451	0.44%
2021/11/10	0	0.00	2	19.90	19.65	-2	454	-0.44%
2021/11/09	0	0.00	0	19.00	19.00	0	447	0.00%
2021/11/08	2	18.70	1	19.00	19.00	1	457	0.22%
2021/11/03	0	0.00	15	18.50	18.50	-15	925	-1.62%
2021/11/02	0	0.00	1	18.75	18.25	-1	942	-0.11%
2021/11/01	0	0.00	1	18.40	18.40	-1	959	-0.10%
2021/10/29	1	18.00	0	0.00	18.05	1	981	0.10%
2021/10/28	0	0.00	1	18.30	18.20	-1	1,018	-0.10%
2021/10/27	0	0.00	2	17.88	17.90	-2	1,031	-0.19%
2021/10/22	0	0.00	2	17.38	17.45	-2	1,112	-0.18%
2021/10/20	11	17.25	1	17.40	17.15	10	1,430	0.70%
2021/10/19	0	0.00	5	16.80	17.05	-5	1,570	-0.32%
2021/10/18	0	0.00	2	16.25	16.25	-2	1,615	-0.12%
2021/10/15	0	0.00	2	15.95	15.80	-2	1,626	-0.12%
2021/10/13	2	15.50	0	0.00	15.50	2	1,661	0.12%
2021/10/12	4	16.13	0	0.00	16.00	4	1,682	0.24%
2021/10/08	6	16.81	65	17.02	16.70	-59	1,794	-3.29%
2021/10/06	0	0.00	1	17.15	16.90	-1	1,886	-0.05%
2021/10/05	0	0.00	3	16.95	16.90	-3	1,976	-0.15%
2021/10/04	5	16.63	0	0.00	16.50	5	2,048	0.24%
2021/10/01	0	0.00	1	17.75	17.35	-1	2,074	-0.05%
2021/09/27	0	0.00	2	17.83	17.90	-2	2,177	-0.09%
2021/09/24	0	0.00	1	17.70	17.75	-1	2,189	-0.05%
2021/09/17	2	17.35	0	0.00	17.35	2	2,208	0.09%
2021/09/16	0	0.00	1	17.45	17.55	-1	2,213	-0.05%
2021/09/15	1	17.15	0	0.00	17.20	1	2,212	0.05%
2021/09/14	2	17.60	0	0.00	17.60	2	2,210	0.09%
2021/09/09	0	0.00	1	17.85	17.70	-1	2,248	-0.04%
2021/09/08	1	17.60	0	0.00	17.55	1	2,251	0.04%
2021/09/07	2	17.90	0	0.00	17.95	2	2,253	0.09%
2021/09/06	1	18.25	2	18.60	18.25	-1	2,254	-0.04%
2021/09/03	1	18.70	0	0.00	18.70	1	2,262	0.04%
2021/08/25	3	18.88	5	18.80	18.65	-2	2,311	-0.09%
2021/08/24	2	18.20	0	0.00	18.20	2	2,314	0.09%
2021/08/23	0	18.60	1	18.50	18.40	-1	2,333	-0.04%
2021/08/20	0	0.00	1	18.25	18.05	-1	2,337	-0.04%
2021/08/19	2	17.90	0	0.00	17.90	2	2,339	0.09%
2021/08/18	0	0.00	2	18.40	18.50	-2	2,336	-0.09%
2021/08/17	4	18.33	0	0.00	18.00	4	2,337	0.17%
2021/08/16	0	0.00	2	19.10	18.65	-2	2,331	-0.09%
2021/08/13	2	19.35	0	0.00	19.25	2	2,316	0.09%
2021/08/11	8	20.49	10	21.96	19.65	-2	2,315	-0.09%
2021/08/10	0	0.00	2	22.05	21.75	-2	1,903	-0.11%
2021/08/09	9	22.08	0	0.00	21.80	9	1,922	0.47%
2021/08/06	4	22.81	0	0.00	22.75	4	1,957	0.20%
2021/08/05	0	0.00	3	23.37	23.30	-3	1,979	-0.15%
2021/08/04	2	22.93	1	23.70	22.90	1	2,010	0.05%
2021/08/03	0	0.00	11.2	23.32	23.20	-11.2	2,017	-0.56%
2021/08/02	0	0.00	2	22.58	22.70	-2	1,998	-0.10%
2021/07/30	3	22.08	2	22.88	22.00	1	2,006	0.05%
2021/07/29	0	0.00	1	22.20	22.15	-1	2,009	-0.05%
2021/07/28	3	21.20	4	21.71	21.70	-1	2,007	-0.05%
2021/07/27	22.2	23.23	1	22.70	22.50	21.2	2,007	1.06%
2021/07/26	28.1	23.80	14	23.50	23.70	14.1	1,981	0.71%
2021/07/23	14	23.30	12	23.33	23.20	2	1,746	0.11%
2021/07/21	0	0.00	0	21.25	21.00	0	1,633	0.00%
2021/07/20	1	21.40	0	0.00	21.25	1	1,663	0.06%
2021/07/19	0	0.00	0	22.10	21.90	0	1,713	0.00%
2021/07/16	0	0.00	1	22.65	22.10	-1	1,746	-0.06%
2021/07/15	11	22.65	1	22.85	22.40	10	1,750	0.57%
2021/07/14	2	21.75	0	0.00	21.75	2	1,669	0.12%
2021/07/13	0	0.00	3	22.08	22.00	-3	1,689	-0.18%
2021/07/12	15	22.50	15	22.45	22.90	0	1,651	0.00%
2021/07/09	3	21.60	0	0.00	21.65	3	1,591	0.19%
2021/07/08	0	0.00	0	21.15	21.00	0	1,637	0.00%
2021/07/07	4	21.20	0	0.00	21.40	4	1,781	0.22%
2021/06/24	0	0.00	5	19.55	19.75	-5	3,506	-0.14%
2021/06/15	5	20.05	0	0.00	20.00	5	4,170	0.12%
2021/06/10	1	20.45	1	20.50	20.40	0	4,178	0.00%
2021/06/04	0	0.00	0	20.50	20.50	0	4,156	0.00%
2021/05/19	20	18.75	20	18.93	19.20	0	4,239	0.00%
2021/05/12	0	0.00	0	20.00	18.70	0	4,110	0.00%
2021/04/28	0	0.00	0	23.95	23.85	0	3,963	0.00%
2021/04/27	0	0.00	20	24.32	23.65	-20	3,950	-0.51%
2021/04/23	3	23.03	4	22.80	23.30	-1	3,877	-0.03%
2021/04/22	0	0.00	1.1	22.67	22.30	-1.1	3,829	-0.03%
2021/04/21	4	23.64	4	23.50	23.50	0	3,786	0.00%
2021/04/20	25	24.11	14	23.87	23.60	11	3,765	0.29%
2021/04/19	20	23.80	1	23.60	23.60	19	3,741	0.51%
2021/04/16	0	0.00	10	23.19	23.10	-10	3,708	-0.27%
2021/04/14	5	23.70	10	23.52	22.75	-5	3,774	-0.13%
2021/04/13	20	25.48	0	0.00	24.10	20	3,702	0.54%
2021/04/12	80	24.31	0	0.00	24.00	80	3,652	2.19%
2021/04/09	1	24.30	1	23.70	23.95	0	3,725	0.00%
2021/04/08	0	0.00	5	25.20	24.70	-5	3,672	-0.14%
2021/04/07	2	24.45	0	25.30	25.00	2	3,569	0.06%
2021/04/06	20	25.18	74	25.39	25.00	-54	3,426	-1.58%
2021/04/01	16	21.63	5	23.25	23.25	11	3,033	0.36%
2021/03/31	58	20.62	7	20.94	21.15	51	2,528	2.02%
2021/03/30	1	19.60	20	19.40	19.25	-19	2,259	-0.84%
2021/03/29	20	19.15	1	18.80	19.40	19	2,276	0.83%
2021/03/26	5	19.56	6	19.64	19.10	-1	2,238	-0.04%
2021/03/25	0	18.95	12	18.90	18.75	-12	1,969	-0.61%
2021/03/24	2	19.00	0.5	19.05	18.65	1.5	1,971	0.08%
2021/03/23	14	19.10	6	18.93	18.80	8	1,940	0.41%
2021/03/22	1	18.75	6	18.46	18.50	-5	1,853	-0.27%
2021/03/19	1	17.55	0	0.00	18.00	1	1,795	0.06%
2021/03/18	11	17.81	11	17.95	17.85	0	1,780	0.00%
2021/03/15	0	0.00	0	17.40	17.40	0	1,816	0.00%
2021/03/08	0	0.00	5	16.77	16.70	-5	1,979	-0.25%
2021/03/05	1	17.00	0	17.25	17.10	1	2,015	0.05%
2021/03/04	0	0.00	5	17.15	17.05	-5	2,090	-0.24%
2021/02/25	1	17.50	0	0.00	17.40	1	2,147	0.05%
2021/02/24	0	0.00	1	17.45	17.35	-1	2,168	-0.05%
2021/02/23	1	17.55	0	0.00	17.25	1	2,195	0.05%
2021/02/22	0	0.00	1	17.50	17.50	-1	2,288	-0.04%
2021/02/19	1	17.10	0	0.00	17.20	1	2,271	0.04%
2021/02/05	1	16.05	0	0.00	16.05	1	2,318	0.04%
2021/02/04	0	0.00	7	16.05	16.00	-7	2,629	-0.27%
2021/02/01	1	15.50	2	15.80	16.00	-1	2,797	-0.04%
2021/01/26	1	16.00	0	0.00	15.85	1	2,955	0.03%
2021/01/20	0	0.00	0	15.65	15.65	0	3,145	0.00%
2021/01/15	0	0.00	10	15.95	15.90	-10	3,270	-0.31%
2021/01/13	6	16.30	0	0.00	16.25	6	3,417	0.18%
2021/01/12	5	16.75	0	0.00	16.20	5	3,478	0.14%
2021/01/08	0	0.00	10	17.15	16.95	-10	3,698	-0.27%
2021/01/07	20	17.90	0	0.00	17.25	20	4,095	0.49%
2021/01/06	0	0.00	20	17.30	16.70	-20	4,176	-0.48%
2021/01/05	0	0.00	5	17.90	17.40	-5	4,160	-0.12%
2021/01/04	4	17.75	4	17.65	17.60	0	4,079	0.00%
2020/12/30	0	0.00	7	16.60	16.40	-7	4,166	-0.17%
2020/12/25	1	16.80	1	17.10	16.75	0	4,329	0.00%
2020/12/24	1	16.95	0	0.00	16.90	1	4,327	0.02%
2020/12/23	6	16.96	1	16.45	17.05	5	4,225	0.12%
2020/12/18	0	0.00	4	16.54	16.55	-4	4,327	-0.09%
2020/12/15	0	0.00	1	16.20	16.15	-1	4,414	-0.02%
2020/12/14	0	0.00	2	16.15	16.40	-2	4,455	-0.04%
2020/12/11	2	15.90	0	16.70	15.80	2	4,514	0.04%
2020/12/10	4	17.29	5	17.28	16.50	-1	4,515	-0.02%
2020/12/09	20	17.33	1	17.25	17.25	19	4,515	0.42%
2020/12/08	0	0.00	1	17.40	17.20	-1	4,631	-0.02%
2020/12/07	6	17.43	5	17.70	17.15	1	4,831	0.02%
2020/12/04	1	17.75	1	17.70	17.65	0	4,898	0.00%
2020/12/03	1	18.15	0	17.95	17.75	1	5,109	0.02%
2020/12/02	5	18.10	0	0.00	17.90	5	5,226	0.10%
2020/12/01	0	0.00	1	18.25	17.90	-1	5,347	-0.02%
2020/11/30	1	18.25	8	18.17	18.10	-7	5,665	-0.12%
2020/11/27	0	0.00	1	17.75	17.65	-1	5,793	-0.02%
2020/11/24	1	17.40	1	17.55	17.45	0	5,871	0.00%
2020/11/23	6	17.53	0	0.00	17.40	6	5,892	0.10%
2020/11/20	8	18.01	0	0.00	17.65	8	5,868	0.14%
2020/11/19	18	17.94	6	17.92	18.00	12	5,840	0.21%
2020/11/18	4	17.48	0	0.00	17.40	4	5,726	0.07%
2020/11/17	2	17.70	1	17.70	17.60	1	5,713	0.02%
2020/11/16	1	17.40	0	0.00	17.20	1	5,674	0.02%
2020/11/13	0	0.00	1	17.65	17.45	-1	5,658	-0.02%
2020/11/12	167	18.34	170	18.42	17.40	-3	5,661	-0.05%	大買/大賣/
2020/11/11	4	17.88	2	18.13	17.75	2	5,349	0.04%
2020/11/09	8	17.68	8	17.75	17.55	0	5,251	0.00%
2020/11/06	0	0.00	20	17.80	17.60	-20	5,242	-0.38%
2020/11/05	37	17.84	18	17.42	17.85	19	5,226	0.36%
2020/11/03	1	17.20	2	17.23	17.15	-1	5,276	-0.02%
2020/10/30	3	17.58	2	17.85	17.25	1	5,256	0.02%
2020/10/29	0	0.00	5	17.93	17.95	-5	5,249	-0.10%
2020/10/28	19	18.13	14	18.54	17.95	5	5,241	0.10%
2020/10/27	13	17.77	3	17.77	18.30	10	5,130	0.19%
2020/10/26	1	17.25	0	0.00	17.10	1	5,038	0.02%
2020/10/22	1	17.30	1	17.45	17.25	0	5,006	0.00%
2020/10/21	3	17.90	4	17.99	17.40	-1	4,988	-0.02%
2020/10/20	0	0.00	5	17.80	17.55	-5	4,892	-0.10%
2020/10/19	0	0.00	35	17.96	17.70	-35	4,857	-0.72%
2020/10/16	8	18.24	44	18.91	17.75	-36	4,804	-0.75%
2020/10/15	54	19.21	24	19.24	19.15	30	4,674	0.64%
2020/10/14	1	17.25	1	17.10	18.35	0	4,280	0.00%
2020/10/12	3	16.98	0	0.00	17.10	3	4,218	0.07%
2020/10/08	21	17.39	21	16.96	16.95	0	4,212	0.00%
2020/10/07	2	16.68	11	16.53	16.80	-9	4,177	-0.22%
2020/10/06	5	16.00	0	0.00	16.10	5	4,181	0.12%
2020/10/05	6	16.23	0	0.00	16.20	6	4,304	0.14%
2020/09/30	0	0.00	10	16.10	15.75	-10	4,247	-0.24%
2020/09/29	5	15.85	0	0.00	15.55	5	4,223	0.12%
2020/09/28	5	15.49	0	0.00	15.50	5	4,267	0.12%
2020/09/25	5	14.75	1	15.80	15.00	4	4,324	0.09%
2020/09/24	32	16.69	33	16.43	16.25	-1	4,258	-0.02%
2020/09/23	1	16.80	0	0.00	16.60	1	4,226	0.02%
2020/09/22	10	16.30	1	16.65	16.10	9	4,141	0.22%
2020/09/21	0	0.00	3	17.00	16.95	-3	4,105	-0.07%
2020/09/18	1	17.20	1	16.95	16.95	0	4,087	0.00%
2020/09/16	55	17.32	50	17.06	16.90	5	3,958	0.13%
2020/09/15	30	17.04	31	17.36	16.90	-1	3,912	-0.03%
2020/09/14	0	0.00	5	17.10	16.70	-5	3,906	-0.13%
2020/09/11	11	16.70	4	17.53	16.80	7	3,911	0.18%
2020/09/10	21	18.53	40	18.19	17.50	-19	3,821	-0.50%
2020/09/08	0	0.00	17	16.59	17.00	-17	3,657	-0.46%
2020/09/07	41	16.05	51	16.17	15.95	-10	3,424	-0.29%
2020/09/04	104	15.10	82	15.27	15.30	22	3,268	0.67%	大買/
2020/09/03	68	15.30	113	15.40	15.25	-45	3,119	-1.44%	大賣/
2020/09/02	52	13.63	20	14.51	14.55	32	2,757	1.16%
2020/09/01	3	12.92	1	12.95	13.25	2	2,551	0.08%
2020/08/31	0	0.00	52	13.29	13.20	-52	2,531	-2.05%
2020/08/28	21	12.80	0	0.00	13.00	21	2,469	0.85%
2020/08/27	3	12.60	13	12.65	12.50	-10	2,401	-0.42%
2020/08/26	0	0.00	3	12.55	12.50	-3	2,353	-0.13%
2020/08/25	45	12.56	0	0.00	12.55	45	2,342	1.92%
2020/08/20	10	11.70	0	11.70	11.65	10	2,358	0.42%
2020/08/19	17	12.89	7	12.72	12.55	10	2,327	0.43%
2020/08/14	15	12.90	25	12.84	12.85	-10	2,282	-0.44%
2020/08/13	10	13.00	10	12.75	12.65	0	2,258	0.00%
2020/08/10	0	0.00	10	12.70	13.20	-10	2,134	-0.47%
2020/08/04	32	12.29	32	12.27	12.35	0	1,949	0.00%
2020/08/03	2	12.25	2	12.40	12.25	0	1,920	0.00%
2020/07/29	20	11.09	0	0.00	11.20	20	1,839	1.09%
2020/07/28	0	0.00	5	11.49	10.80	-5	1,853	-0.27%
2020/07/23	0	0.00	4	12.45	12.40	-4	1,814	-0.22%
2020/07/21	5	12.45	0	0.00	12.40	5	1,796	0.28%
2020/07/17	5	13.50	0	0.00	13.05	5	1,874	0.27%
2020/07/16	9	13.14	0	0.00	13.10	9	1,811	0.50%
2020/07/15	10	12.42	2	12.90	12.40	8	1,720	0.47%
2020/07/14	0	0.00	21	13.97	13.20	-21	1,683	-1.25%
2020/07/13	20	14.35	2	13.30	13.55	18	1,607	1.12%
2020/07/10	4	12.08	1	12.85	13.50	3	1,452	0.21%
2020/07/09	0	0.00	5	12.11	12.30	-5	1,299	-0.38%
2020/07/07	26	12.00	0	0.00	11.25	26	1,202	2.16%
2020/06/16	0	0.00	60	10.67	11.40	-60	782	-7.67%
2020/06/11	19	10.20	0	0.00	9.72	19	604	3.14%
2020/06/10	11	10.15	0	0.00	9.94	11	587	1.87%
2020/06/09	20	10.05	0	0.00	10.00	20	590	3.39%
2020/06/08	46	9.97	49	9.88	9.94	-3	585	-0.51%
2020/06/05	3	9.97	0	0.00	9.88	3	580	0.52%
2020/06/04	0	0.00	5	9.96	9.95	-5	577	-0.87%
2020/06/02	30	10.11	30	9.97	9.94	0	576	0.00%
2020/06/01	0	0.00	5	9.98	9.97	-5	572	-0.87%
2020/05/29	5	9.85	0	0.00	9.97	5	572	0.87%
2020/05/27	2	10.01	2	9.99	9.99	0	558	0.00%
2020/05/21	2	9.45	2	9.38	9.38	0	518	0.00%
2020/05/12	0	0.00	10	9.36	9.29	-10	503	-1.99%
2020/04/30	0	0.00	1	9.25	9.23	-1	467	-0.21%
2020/04/29	0	0.00	1	9.37	9.31	-1	461	-0.22%
2020/04/28	10	9.21	0	0.00	9.35	10	451	2.21%
2020/04/24	0	0.00	10	10.05	10.10	-10	416	-2.40%
2020/04/23	13	10.42	0	0.00	10.45	13	389	3.34%
2020/04/22	0	0.00	2	9.15	9.58	-2	256	-0.78%
2020/04/14	3	8.38	1	8.05	8.38	2	225	0.89%
2020/04/09	10	7.85	0	0.00	7.97	10	218	4.58%
2020/04/07	2	7.58	0	0.00	7.65	2	211	0.95%
2020/02/21	0	0.00	0	8.46	8.43	0	123	0.00%
2020/02/18	2	8.57	0	0.00	8.52	2	122	1.63%
2020/02/10	0	0.00	4	8.70	8.90	-4	139	-2.86%
2020/02/06	2	8.24	0	0.00	8.22	2	137	1.46%
2020/02/03	0	0.00	1	8.36	8.14	-1	137	-0.72%
2020/01/30	3	8.42	2	8.50	8.50	1	144	0.69%
2020/01/14	1	9.19	0	0.00	9.17	1	144	0.69%
2020/01/10	1	9.31	0	0.00	9.30	1	144	0.69%
2020/01/07	0	0.00	0	9.33	9.37	0	156	0.00%
2020/01/06	0	0.00	2	9.41	9.30	-2	162	-1.23%
2020/01/03	0	0.00	0	9.50	9.47	0	181	0.00%
2019/10/31	0	0.00	1	9.99	10.10	-1	407	-0.25%
2019/10/30	0	0.00	0.1	9.93	10.00	-0.1	405	-0.02%
2019/10/28	0	0.00	30	9.99	9.99	-30	396	-7.57%
2019/10/21	0	0.00	10	9.92	9.99	-10	385	-2.60%
2019/10/17	10	10.00	0	0.00	9.94	10	382	2.61%
2019/10/09	3	10.07	3	10.00	9.89	0	367	0.00%
2019/10/08	2	10.10	4	10.05	10.10	-2	347	-0.58%
2019/10/07	32	10.07	30	10.15	9.98	2	333	0.60%
2019/09/19	6	9.60	6	9.60	9.51	0	242	0.00%
2019/09/17	56	9.73	24	9.78	9.70	32	231	13.85%
2019/09/06	5	9.66	4	9.75	9.54	1	167	0.60%
2019/09/04	6	9.60	6	9.58	9.63	0	158	0.00%
2019/08/20	24	9.97	26	9.95	10.00	-2	137	-1.46%
2019/08/19	0	0.00	3	9.74	9.73	-3	113	-2.65%
2019/08/15	1	9.47	0	0.00	9.54	1	111	0.90%
2019/08/13	1	9.55	0	0.00	9.65	1	113	0.88%
2019/08/12	3	9.65	2	9.87	9.73	1	115	0.87%
2019/08/07	0	0.00	1	9.85	9.58	-1	121	-0.82%
2019/08/05	0	0.00	2	9.84	9.70	-2	135	-1.48%
2019/08/02	3	9.78	1	9.80	9.77	2	137	1.45%
2019/08/01	4	9.90	7	9.95	9.95	-3	139	-2.16%
2019/07/30	3	9.91	0	0.00	9.90	3	137	2.18%
2019/07/29	2	9.89	0	0.00	9.90	2	138	1.44%
2019/07/24	1	9.79	0	0.00	9.79	1	139	0.72%
2019/07/12	0	0.00	1	9.72	9.72	-1	163	-0.61%
2019/06/20	0	0.00	1	10.05	10.20	-1	271	-0.37%
2019/06/19	1	9.98	0	0.00	9.99	1	270	0.37%
2019/06/14	0	0.00	1	10.10	10.10	-1	288	-0.35%
2019/06/13	1	10.10	0	0.00	10.05	1	289	0.35%
2019/06/12	1	10.00	0	0.00	10.05	1	291	0.34%
2019/05/03	0	0.00	0	10.80	10.80	0	443	0.00%
2019/04/22	1	11.00	1	10.90	10.90	0	562	0.00%
2019/04/17	0	0.00	1	11.50	11.30	-1	549	-0.18%
2019/04/16	1	11.20	0	0.00	11.40	1	535	0.19%
2019/04/15	0	0.00	0	11.10	11.00	0	484	0.00%
2019/04/09	0	0.00	11	10.90	10.95	-11	464	-2.37%
2019/04/08	1	10.80	3	10.80	10.70	-2	453	-0.44%
2019/04/01	3	10.50	0	0.00	10.50	3	445	0.67%
2019/03/26	0	0.00	2	10.80	10.55	-2	443	-0.45%
2019/03/25	2	10.50	0	0.00	10.45	2	443	0.45%
2019/03/21	2	10.55	3	10.78	10.80	-1	449	-0.22%
2019/03/18	0	0.00	10	10.53	10.55	-10	525	-1.90%
2019/03/15	11	10.60	3	10.70	10.60	8	526	1.52%
2019/03/14	10	10.50	0	0.00	10.50	10	525	1.90%
2019/03/13	1	10.45	0	0.00	10.45	1	526	0.19%
2019/03/12	2	10.45	0	0.00	10.45	2	522	0.38%
2019/03/08	0	0.00	2	10.70	10.60	-2	565	-0.35%
2019/03/07	2	11.05	0	0.00	10.75	2	566	0.35%
2019/03/04	0	10.65	0	0.00	10.70	0	565	0.00%
2019/02/27	0.1	11.00	0	0.00	11.00	0.1	570	0.02%
2019/02/19	1	11.20	2	11.48	11.35	-1	541	-0.18%
2019/02/18	1	11.15	2	11.00	10.90	-1	500	-0.20%
2019/02/15	0	0.00	1	10.90	10.65	-1	475	-0.21%
2019/02/13	0	0.00	4	10.24	10.30	-4	458	-0.87%
2019/02/12	4	10.09	3	10.30	10.05	1	459	0.22%
2019/02/11	1	10.00	0	0.00	10.00	1	463	0.22%
2019/01/28	2	10.08	0	0.00	10.05	2	479	0.42%
2019/01/25	0	0.00	5	10.50	10.30	-5	486	-1.03%
2019/01/21	0	0.00	2	10.93	10.65	-2	514	-0.39%
2019/01/18	8	11.19	2	11.10	11.00	6	500	1.20%
2019/01/17	0	0.00	5	10.80	10.80	-5	421	-1.19%
2019/01/16	0	0.00	1	9.99	10.10	-1	408	-0.24%
2019/01/15	1	9.72	0	0.00	9.72	1	403	0.25%
2019/01/02	0	0.00	5	9.85	9.80	-5	458	-1.09%
2018/12/27	0	0.00	1	9.95	9.82	-1	477	-0.21%
2018/12/26	1	9.87	0	0.00	9.85	1	477	0.21%
2018/12/19	5	10.00	0	0.00	10.00	5	491	1.02%
2018/12/14	0	0.00	5	10.50	10.50	-5	498	-1.00%
2018/12/13	135	10.57	130	10.61	10.70	5	498	1.00%	大買/大賣/
2018/12/12	0	0.00	1	10.25	10.20	-1	413	-0.24%
2018/11/28	0	0.00	1	10.15	10.05	-1	429	-0.23%
2018/11/23	5	10.00	0	0.00	9.99	5	439	1.14%
2018/11/22	1	9.91	0	0.00	10.00	1	506	0.20%
2018/11/15	0	0.00	5	10.45	10.35	-5	562	-0.89%
2018/11/06	0	0.00	10	9.66	9.92	-10	633	-1.58%
2018/11/02	0	0.00	2	10.00	9.79	-2	654	-0.31%
2018/11/01	2	9.70	0	0.00	9.70	2	665	0.30%
2018/10/31	0	0.00	108	8.94	8.94	-108	667	-16.17%	大賣/鉅額交易
2018/10/30	1	8.13	0	0.00	8.13	1	686	0.15%
2018/10/26	4	8.03	0	0.00	8.15	4	856	0.47%
2018/10/25	18	8.28	16	8.60	8.15	2	931	0.21%
2018/10/24	15	8.55	13	8.76	8.66	2	1,250	0.16%
2018/10/19	9	8.63	0	0.00	8.85	9	1,302	0.69%
2018/10/18	2	9.01	0	0.00	9.01	2	1,313	0.15%
2018/10/15	5	8.99	0	0.00	8.90	5	1,403	0.36%
2018/10/12	2	7.85	0	0.00	8.96	2	1,426	0.14%
2018/10/11	29	8.54	1	8.54	8.54	28	1,449	1.93%
2018/10/09	22	9.45	0	0.00	9.48	22	1,442	1.52%
2018/10/08	0	0.00	1	9.90	9.92	-1	1,456	-0.07%
2018/10/05	10	9.72	0	0.00	9.89	10	1,495	0.67%
2018/10/04	5	10.45	0	0.00	10.45	5	1,541	0.32%
2018/10/03	2	10.65	0	0.00	10.60	2	1,584	0.13%
2018/10/02	1	10.95	0	0.00	10.85	1	1,646	0.06%
2018/10/01	2	10.73	0	0.00	10.85	2	1,722	0.12%
2018/09/28	11	10.81	0	0.00	10.85	11	1,767	0.62%
2018/09/27	6	11.00	0	0.00	10.95	6	1,829	0.33%
2018/09/25	0	0.00	0	10.90	11.00	0	1,950	0.00%
2018/09/21	0	0.00	18	10.65	10.75	-18	2,031	-0.89%
2018/09/20	15	10.60	0	0.00	10.55	15	2,133	0.70%
2018/09/04	4	12.20	0	0.00	12.15	4	4,444	0.09%
2018/08/30	1	12.50	10	12.55	12.50	-9	4,785	-0.19%
2018/08/29	1	12.80	2	12.75	12.55	-1	4,865	-0.02%
2018/08/28	2	12.45	0	0.00	12.55	2	4,833	0.04%
2018/08/23	1	12.25	0	0.00	12.10	1	4,960	0.02%
2018/08/14	1	12.95	0	0.00	12.90	1	5,093	0.02%
2018/08/13	10	12.40	0	0.00	12.35	10	5,091	0.20%
2018/08/09	0	0.00	21	13.24	13.00	-21	5,143	-0.41%
2018/08/08	1	13.45	3	14.00	13.50	-2	5,162	-0.04%
2018/08/07	3	13.87	1	14.25	13.75	2	5,187	0.04%
2018/08/06	1	14.05	2	14.33	14.10	-1	5,198	-0.02%
2018/08/03	15	14.73	13	14.85	14.30	2	5,222	0.04%
2018/08/01	0	0.00	10	14.05	14.00	-10	5,151	-0.19%
2018/07/31	0	0.00	38	13.79	14.35	-38	5,170	-0.73%
2018/07/30	0	0.00	3	13.17	13.05	-3	4,948	-0.06%
2018/07/27	6	12.79	5	12.85	12.85	1	4,972	0.02%
2018/07/26	0	0.00	4	12.90	12.70	-4	5,136	-0.08%
2018/07/25	1	12.55	0	0.00	12.65	1	5,191	0.02%
2018/07/24	7	12.44	5	12.60	12.65	2	5,209	0.04%
2018/07/23	11	12.30	2	12.30	12.25	9	5,173	0.17%
2018/07/20	1	12.10	0	0.00	12.05	1	5,168	0.02%
2018/07/18	0	0.00	3	12.85	12.85	-3	5,116	-0.06%
2018/07/13	0	0.00	6	13.91	13.45	-6	5,069	-0.12%
2018/07/12	0	0.00	5	13.36	13.35	-5	5,032	-0.10%
2018/07/11	1	13.70	0	0.00	13.15	1	4,980	0.02%
2018/07/06	35	14.46	27	14.31	14.20	8	4,810	0.17%
2018/07/05	1	15.00	14	14.83	14.45	-13	4,773	-0.27%
2018/07/04	16	14.86	0	0.00	14.70	16	4,740	0.34%
2018/07/03	27	15.11	3	15.23	14.45	24	4,706	0.51%
2018/07/02	18	15.51	38	15.75	15.00	-20	4,635	-0.43%
2018/06/29	26	16.11	10	16.10	15.75	16	4,562	0.35%
2018/06/28	0	0.00	1	17.00	16.30	-1	4,470	-0.02%
2018/06/27	13	16.99	37	16.94	16.50	-24	4,373	-0.55%
2018/06/26	40	15.95	25	16.17	15.95	15	4,181	0.36%
2018/06/25	31	16.68	75	17.02	16.90	-44	4,025	-1.09%
2018/06/22	54	15.67	34	15.67	15.95	20	3,499	0.57%
2018/06/21	1	14.40	3	14.57	14.50	-2	3,298	-0.06%
2018/06/20	5	14.58	69	14.95	13.80	-64	3,230	-1.98%
2018/06/19	17	14.30	42.1	14.49	14.85	-25.1	3,051	-0.82%
2018/06/15	25	13.77	1	13.75	13.50	24	2,865	0.84%
2018/06/14	24	14.44	11.8	14.22	13.80	12.2	2,858	0.43%
2018/06/13	18	13.63	17	13.88	13.70	1	2,807	0.04%
2018/06/12	123	14.38	32	14.78	13.90	91	2,802	3.25%	大買/
2018/06/11	6	14.32	3	13.90	14.40	3	2,537	0.12%
2018/06/08	37	12.90	52	12.53	13.10	-15	2,588	-0.58%
2018/06/07	0	0.00	1	12.10	11.95	-1	2,443	-0.04%
2018/06/06	29	12.19	11	12.17	11.95	18	2,451	0.73%
2018/06/05	1	12.00	0	0.00	11.80	1	2,414	0.04%
2018/06/04	0	0.00	1	11.90	11.75	-1	2,391	-0.04%
2018/06/01	5	12.04	1	11.95	11.80	4	2,341	0.17%
2018/05/31	2	11.73	3	11.55	11.55	-1	2,273	-0.04%
2018/05/25	1	11.20	0	0.00	11.05	1	2,115	0.05%
2018/05/24	0	0.00	0	11.60	11.65	0	2,086	0.00%
2018/05/23	2	12.05	1	11.75	11.75	1	2,074	0.05%
2018/05/21	0	0.00	1	11.70	11.70	-1	2,014	-0.05%
2018/05/18	11	11.55	1	11.80	11.60	10	1,993	0.50%
2018/05/17	2	11.90	3	11.65	11.65	-1	1,975	-0.05%
2018/05/16	1	10.95	11	10.99	11.45	-10	1,907	-0.52%
2018/05/15	13	10.32	1	10.20	10.45	12	1,869	0.64%
2018/05/11	2	11.15	0	0.00	11.05	2	1,796	0.11%
2018/05/10	0	0.00	1	12.65	11.90	-1	1,738	-0.06%
2018/05/09	2	11.80	0	0.00	11.75	2	1,669	0.12%
2018/05/08	3	12.20	4	12.65	12.25	-1	1,638	-0.06%
2018/05/07	1	10.70	0	0.00	12.25	1	1,542	0.06%
2018/05/04	0	11.10	0	0.00	11.15	0	1,440	0.00%
2018/05/03	2	12.55	13	12.35	11.90	-11	1,394	-0.79%
2018/05/02	1	10.75	12	11.80	11.80	-11	1,217	-0.90%
2018/04/27	0	0.00	18	10.00	9.78	-18	1,109	-1.62%
2018/04/23	0	9.90	0	0.00	10.00	0	1,094	0.00%
2018/04/20	0	0.00	0.1	10.30	10.40	-0.1	1,086	-0.01%
2018/04/16	0	9.70	0	0.00	9.80	0	1,063	0.00%
2018/04/10	0	0.00	1	10.00	9.95	-1	1,052	-0.10%
2018/04/09	0	10.60	0	0.00	10.65	0	1,021	0.00%
2018/04/02	0	10.60	0	0.00	10.65	0	1,004	0.00%
2018/03/30	10	10.50	0	0.00	10.30	10	979	1.02%
2018/03/29	1	10.85	0	0.00	10.70	1	951	0.11%
2018/03/28	0	10.80	6	11.10	10.90	-6	943	-0.64%
2018/03/27	1	11.25	1	11.20	11.30	0	926	0.00%
2018/03/26	3	11.55	1	11.60	11.30	2	912	0.22%
2018/03/23	3	11.58	27	11.90	11.70	-24	855	-2.80%
2018/03/22	1	11.35	10	11.35	11.35	-9	776	-1.16%
2018/03/21	2	10.40	0	0.00	10.35	2	725	0.28%
2018/03/19	10	10.25	0	0.00	10.30	10	689	1.45%
2018/03/16	1	10.90	16	10.93	10.85	-15	655	-2.29%
2018/03/15	1	11.80	1	11.70	12.00	0	587	0.00%
2018/03/14	47	11.96	7	12.23	12.10	40	541	7.38%
2018/03/13	5	11.45	10	11.65	11.65	-5	410	-1.22%
2018/03/09	10	10.85	7	10.60	10.55	3	285	1.05%
2018/03/07	0	0.00	10	9.03	9.00	-10	236	-4.22%
2018/02/23	0	0.00	0	8.47	8.72	0	462	0.00%
2018/02/12	0	0.00	7	8.45	8.59	-7	486	-1.44%