利奇 (1517)-國泰-高雄券商分點個股進出

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

利奇

(1517)

可現股當沖

股價
14.15
漲跌
--
漲幅
0.00%
成交量
88張
產業
上市電機機械類股
212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

利奇 (1517)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	1.5	14.11	0	14.15	14.15	1.4	160	0.89%
2024/12/02	0.3	14.19	0	14.25	14.15	0.3	161	0.17%
2024/11/29	2.3	14.05	0.8	14.18	14.15	1.5	162	0.92%
2024/11/28	4.1	14.14	0	0.00	14.20	4.1	164	2.51%
2024/11/27	0.7	14.37	0	0.00	14.15	0.7	164	0.40%
2024/11/26	0.4	14.45	0	0.00	14.50	0.4	165	0.27%
2024/11/25	0.3	14.54	1.1	14.46	14.50	-0.9	165	-0.54%
2024/11/22	2.3	14.39	1.1	14.52	14.45	1.2	169	0.70%
2024/11/21	1.4	14.42	1.1	14.41	14.40	0.3	173	0.18%
2024/11/20	6.7	14.36	0.8	14.40	14.35	5.9	174	3.38%
2024/11/19	1.5	14.27	1.9	14.30	14.25	-0.4	173	-0.24%
2024/11/18	1.2	14.23	0	0.00	14.30	1.2	175	0.66%
2024/11/15	1.4	14.24	0.1	14.64	14.30	1.3	179	0.70%
2024/11/14	3	14.35	0	14.60	14.30	3	189	1.60%
2024/11/13	0.7	14.72	0	14.75	14.60	0.7	191	0.36%
2024/11/12	1.4	14.78	0	0.00	14.80	1.4	196	0.71%
2024/11/11	0.3	14.94	0	15.06	14.95	0.2	199	0.12%
2024/11/08	0.3	15.01	0	0.00	14.95	0.3	201	0.13%
2024/11/07	1.3	15.03	0.1	15.13	15.00	1.2	206	0.60%
2024/11/06	0.2	15.03	1	15.00	14.95	-0.8	208	-0.40%
2024/11/05	0.3	15.05	0	15.35	14.90	0.3	212	0.13%
2024/11/04	1.4	14.86	0.7	14.98	14.80	0.7	224	0.31%
2024/11/01	0.9	14.94	2	14.90	14.90	-1.2	238	-0.48%
2024/10/30	0.3	14.92	3	14.77	14.90	-2.7	242	-1.11%
2024/10/29	2.6	14.92	1	14.98	14.90	1.6	252	0.64%
2024/10/28	1.8	15.14	0	0.00	15.10	1.8	249	0.70%
2024/10/25	0.4	15.30	0	0.00	15.20	0.4	254	0.17%
2024/10/24	0.2	15.35	0.2	15.41	15.20	0.1	260	0.02%
2024/10/23	1.1	15.30	0.2	15.40	15.20	0.9	263	0.35%
2024/10/22	0.3	15.30	0	0.00	15.20	0.3	269	0.10%
2024/10/21	1.5	15.35	0.1	15.40	15.20	1.4	279	0.51%
2024/10/18	0.6	15.37	0	0.00	15.30	0.6	290	0.21%
2024/10/17	4.2	15.33	0.3	15.45	15.35	3.9	297	1.30%
2024/10/16	0.2	15.40	1.1	15.26	15.30	-0.9	313	-0.27%
2024/10/15	0.4	15.37	0	0.00	15.30	0.4	320	0.12%
2024/10/14	2.2	15.28	3.3	15.32	15.30	-1.1	330	-0.33%
2024/10/11	1.4	15.31	0.3	15.48	15.30	1.1	335	0.33%
2024/10/09	2.7	15.45	0.1	15.50	15.35	2.6	340	0.77%
2024/10/08	1.9	15.68	0.1	15.85	15.45	1.8	343	0.54%
2024/10/07	1.6	15.85	0	0.00	15.75	1.6	346	0.45%
2024/10/04	1.4	15.92	1.1	16.01	15.85	0.3	363	0.09%
2024/10/01	1.7	15.92	1.2	15.98	15.95	0.5	389	0.13%
2024/09/30	0.1	16.05	1	15.90	16.05	-0.9	390	-0.23%
2024/09/27	0	0.00	1	15.80	15.85	-1	390	-0.26%
2024/09/26	0.2	15.78	0	0.00	15.55	0.2	390	0.05%
2024/09/25	1.5	15.64	0.4	15.74	15.60	1.1	394	0.27%
2024/09/24	0.5	15.62	1.4	15.60	15.55	-0.9	397	-0.22%
2024/09/23	1.2	15.71	0.1	15.90	15.65	1.1	401	0.27%
2024/09/20	0.9	15.69	0	0.00	15.60	0.9	417	0.22%
2024/09/19	1.1	15.64	0.1	15.70	15.65	1	419	0.23%
2024/09/18	0.2	15.62	0	0.00	15.55	0.2	422	0.04%
2024/09/16	0.2	15.41	0	0.00	15.50	0.2	422	0.05%
2024/09/13	0.2	15.21	0	0.00	15.25	0.2	424	0.04%
2024/09/12	1.7	15.43	0.2	15.50	15.35	1.5	425	0.35%
2024/09/11	0	15.40	0	0.00	15.25	0	430	0.00%
2024/09/10	1.3	15.56	0	0.00	15.40	1.3	441	0.30%
2024/09/09	2.1	15.60	0	15.75	15.60	2.1	441	0.48%
2024/09/06	0.7	15.95	0	0.00	15.75	0.7	440	0.15%
2024/09/05	1.1	16.00	0	16.13	15.75	1.1	441	0.24%
2024/09/04	0.3	16.04	0	16.25	15.80	0.3	447	0.06%
2024/09/03	0.3	16.37	0.1	16.40	16.30	0.2	444	0.04%
2024/09/02	0.3	16.40	0	0.00	16.35	0.3	452	0.07%
2024/08/30	1.4	16.34	0	0.00	16.30	1.4	454	0.31%
2024/08/29	0.1	16.25	0.2	16.30	16.25	-0.1	456	-0.03%
2024/08/28	2.1	16.21	0.9	16.28	16.15	1.1	463	0.25%
2024/08/23	0.6	16.04	0.1	16.05	16.00	0.5	474	0.10%
2024/08/22	0.5	16.10	0.1	16.10	16.05	0.4	479	0.08%
2024/08/21	0	16.15	0	0.00	16.05	0	482	0.00%
2024/08/20	0.1	15.87	0	0.00	15.95	0.1	483	0.02%
2024/08/19	1.4	15.98	0.9	15.95	15.90	0.5	488	0.10%
2024/08/16	1.1	16.01	0	0.00	15.95	1.1	490	0.23%
2024/08/15	0.1	15.90	0	0.00	15.95	0.1	486	0.02%
2024/08/14	3.3	15.97	0.1	16.15	16.00	3.2	490	0.65%
2024/08/13	1.2	16.06	0	0.00	15.95	1.2	521	0.24%
2024/08/12	0.5	16.22	0.4	16.20	16.10	0	527	0.01%
2024/08/09	0.6	16.17	6	16.15	16.05	-5.4	530	-1.02%
2024/08/08	2	15.95	0	0.00	15.90	2	532	0.38%
2024/08/07	1.6	16.06	2	16.18	16.10	-0.4	536	-0.08%
2024/08/06	0.1	15.63	0	0.00	15.40	0.1	536	0.02%
2024/08/05	1.4	15.82	7	15.88	15.75	-5.6	526	-1.07%
2024/08/02	1.1	17.56	0	17.85	17.45	1	514	0.20%
2024/08/01	0	0.00	2	18.00	17.95	-2	511	-0.39%
2024/07/31	0.1	17.40	5	17.60	17.70	-4.9	503	-0.98%
2024/07/30	0.2	17.24	14.1	17.30	17.40	-13.8	503	-2.75%
2024/07/29	0.1	17.30	12	17.25	17.25	-12	500	-2.39%
2024/07/26	1.5	17.22	1	17.25	17.25	0.5	498	0.10%
2024/07/23	0.2	17.61	0	0.00	17.60	0.2	494	0.05%
2024/07/22	2.1	17.55	6	17.57	17.50	-3.9	491	-0.79%
2024/07/19	1.1	17.65	0.5	17.60	17.45	0.6	488	0.11%
2024/07/18	6	18.03	5	17.96	18.10	1	491	0.21%
2024/07/17	23.3	18.13	0	0.00	18.15	23.3	485	4.79%
2024/07/16	11	17.76	1	17.70	17.65	10	472	2.12%
2024/07/15	0	0.00	1.1	17.90	17.90	-1.1	472	-0.23%
2024/07/12	1.3	17.41	0	0.00	17.40	1.3	467	0.28%
2024/07/10	1.3	17.48	1.9	17.42	17.35	-0.6	474	-0.12%
2024/07/09	0.7	17.53	0	0.00	17.40	0.7	476	0.14%
2024/07/08	0.5	17.65	3	17.62	17.75	-2.5	484	-0.52%
2024/07/05	4.6	17.67	3.4	17.63	17.60	1.2	504	0.23%
2024/07/04	1.4	16.97	0.8	17.05	16.90	0.7	482	0.13%
2024/07/03	2.1	16.93	0	0.00	17.00	2.1	484	0.44%
2024/07/02	0.8	17.07	1	16.95	16.90	-0.2	490	-0.03%
2024/07/01	12.6	17.25	2.4	17.17	17.15	10.2	490	2.09%
2024/06/28	1.1	17.01	0.1	17.15	17.05	1	488	0.21%
2024/06/27	0.2	17.08	1.2	17.15	17.05	-1.1	487	-0.22%
2024/06/26	0.4	17.19	2.2	17.37	17.20	-1.7	486	-0.36%
2024/06/25	0	16.75	0.3	16.85	16.80	-0.3	490	-0.05%
2024/06/24	0.3	16.86	0.6	16.99	16.75	-0.3	490	-0.06%
2024/06/21	0.1	16.97	0	0.00	16.85	0.1	499	0.02%
2024/06/20	0.2	16.76	0.2	16.80	16.80	0.1	503	0.01%
2024/06/19	0.1	16.77	0	0.00	16.60	0.1	515	0.01%
2024/06/18	3.4	16.90	2.1	16.85	16.80	1.3	519	0.26%
2024/06/17	1.2	16.71	1	17.05	17.10	0.2	544	0.03%
2024/06/14	0	16.52	4.2	16.46	16.50	-4.1	540	-0.76%
2024/06/13	1.6	16.55	1.7	16.59	16.40	-0.1	544	-0.01%
2024/06/12	9.3	16.70	0	0.00	16.45	9.3	549	1.69%
2024/06/11	1.9	16.48	2	16.35	16.30	-0.1	556	-0.02%
2024/06/07	0.1	16.78	0	0.00	16.75	0.1	571	0.02%
2024/06/06	5.7	16.71	1	16.65	16.60	4.7	592	0.79%
2024/06/05	2.6	16.90	0.5	17.10	17.00	2.1	624	0.34%
2024/06/04	0.1	17.21	0.2	17.10	17.00	-0.1	883	-0.02%
2024/06/03	6.7	17.15	3.6	17.13	17.10	3.2	978	0.32%
2024/05/31	0.4	17.10	1.1	17.10	16.90	-0.7	990	-0.07%
2024/05/30	1.2	16.94	0	17.10	16.85	1.2	995	0.12%
2024/05/29	2.7	17.10	0	0.00	17.05	2.7	999	0.27%
2024/05/28	10.7	16.95	2.1	16.71	17.00	8.6	997	0.86%
2024/05/27	0.1	16.50	6.8	16.56	16.65	-6.7	992	-0.67%
2024/05/24	0.4	16.51	0.9	16.40	16.45	-0.5	990	-0.05%
2024/05/23	0.3	16.61	3	16.60	16.35	-2.7	990	-0.27%
2024/05/22	5	17.00	0	0.00	16.85	5	989	0.51%
2024/05/21	0.3	16.83	0	0.00	16.75	0.3	986	0.03%
2024/05/20	1.2	17.17	3	16.88	16.90	-1.8	984	-0.18%
2024/05/17	2.1	17.20	4.2	17.23	17.05	-2	989	-0.21%
2024/05/16	0	16.50	0.7	16.60	16.55	-0.6	967	-0.07%
2024/05/15	1.1	16.50	2	16.55	16.40	-0.9	966	-0.09%
2024/05/14	1.1	16.40	3	16.60	16.40	-1.9	962	-0.20%
2024/05/13	0	16.37	0.1	16.40	16.30	-0.1	968	-0.01%
2024/05/10	0.2	16.25	0	0.00	16.25	0.2	963	0.02%
2024/05/09	0.3	16.35	0.2	16.40	16.25	0.1	960	0.01%
2024/05/08	0.3	16.18	0.6	16.28	16.15	-0.3	961	-0.03%
2024/05/07	0.3	16.23	0	0.00	16.10	0.3	963	0.03%
2024/05/06	1.3	16.19	2.1	16.29	16.20	-0.8	967	-0.08%
2024/05/03	0.2	16.39	0.3	16.45	16.20	-0.1	966	-0.01%
2024/05/02	2.3	16.27	0.7	16.44	16.30	1.6	963	0.17%
2024/04/30	1.3	16.37	2.1	16.40	16.45	-0.8	962	-0.09%
2024/04/29	0.1	16.36	1.4	16.36	16.35	-1.3	959	-0.13%
2024/04/26	1.8	16.33	0.2	16.41	16.30	1.7	957	0.17%
2024/04/25	0.1	16.48	0	16.30	16.30	0.1	954	0.01%
2024/04/24	0.4	16.40	0.1	16.40	16.25	0.3	946	0.03%
2024/04/23	0.9	15.89	1	15.80	15.90	-0.1	934	-0.01%
2024/04/22	2.2	15.71	4	15.70	15.60	-1.8	933	-0.20%
2024/04/19	0.5	15.85	0	0.00	15.80	0.5	930	0.05%
2024/04/18	0.1	16.10	0	0.00	16.00	0.1	923	0.01%
2024/04/17	0.5	15.73	0.3	15.75	15.65	0.2	917	0.02%
2024/04/16	1.9	15.71	0	0.00	15.50	1.9	913	0.20%
2024/04/15	0.4	16.33	0	0.00	16.25	0.4	899	0.04%
2024/04/12	0.7	16.68	1.1	16.65	16.55	-0.4	890	-0.05%
2024/04/11	8.2	16.62	11.4	16.58	16.60	-3.2	873	-0.36%
2024/04/10	0.2	16.09	0	0.00	15.95	0.2	835	0.02%
2024/04/09	0.3	15.89	0	0.00	16.05	0.3	831	0.04%
2024/04/08	0.2	15.94	0	0.00	15.75	0.2	827	0.03%
2024/04/03	0	16.20	0	0.00	16.05	0	819	0.00%
2024/04/02	0.1	16.18	0	16.35	16.05	0.1	816	0.01%
2024/04/01	2.2	16.20	0	0.00	16.15	2.2	812	0.27%
2024/03/29	0.1	16.20	0	0.00	16.15	0.1	809	0.01%
2024/03/28	0.1	16.56	0.6	16.48	16.30	-0.5	806	-0.06%
2024/03/27	0.1	16.19	0	16.20	16.05	0.1	786	0.01%
2024/03/26	3.3	16.14	2.5	16.12	16.00	0.8	781	0.10%
2024/03/25	0.1	16.32	0	0.00	16.20	0.1	771	0.02%
2024/03/22	3.2	16.53	2	16.50	16.35	1.2	765	0.15%
2024/03/21	3.4	16.46	4	16.45	16.35	-0.6	754	-0.09%
2024/03/20	5	16.54	5.3	16.66	16.50	-0.3	747	-0.04%
2024/03/19	0.2	16.25	0	0.00	16.15	0.2	716	0.02%
2024/03/18	0.2	16.23	0	0.00	16.10	0.2	708	0.02%
2024/03/15	0	16.40	4.5	16.44	16.50	-4.5	701	-0.64%
2024/03/14	0	0.00	0.1	16.60	16.35	-0.1	695	-0.01%
2024/03/13	1.3	16.50	5.1	16.33	16.30	-3.8	685	-0.56%
2024/03/12	1.5	16.80	0.1	17.00	16.90	1.4	666	0.22%
2024/03/11	2.4	16.98	0	0.00	17.10	2.4	642	0.38%
2024/03/08	39.2	18.54	34.4	18.02	17.20	4.8	602	0.80%
2024/03/07	2	17.38	10.3	17.65	17.80	-8.3	341	-2.42%
2024/03/06	3.2	16.24	1	16.34	16.20	2.2	243	0.88%
2024/03/05	2	16.01	0.7	16.14	15.85	1.3	226	0.58%
2024/03/04	5.6	16.30	0	0.00	16.25	5.6	219	2.56%
2024/03/01	0.3	16.21	1.3	16.26	16.25	-1	216	-0.47%
2024/02/29	2.2	15.84	1	15.95	15.85	1.2	209	0.56%
2024/02/27	1.4	15.76	0.8	15.89	15.70	0.6	207	0.28%
2024/02/26	0.7	15.91	0	0.00	15.80	0.7	207	0.32%
2024/02/23	2.8	15.83	0.5	15.90	15.55	2.3	205	1.11%
2024/02/22	2	15.98	0	0.00	16.05	2	202	1.00%
2024/02/21	0	16.25	1.5	16.18	16.15	-1.5	202	-0.73%
2024/02/20	0.6	16.28	0	0.00	16.10	0.6	202	0.31%
2024/02/19	1.7	16.17	0.1	16.20	16.35	1.6	194	0.81%
2024/02/16	0.1	15.96	0.3	15.85	15.60	-0.2	181	-0.09%
2024/02/15	0.5	15.31	0	0.00	15.30	0.5	173	0.27%
2024/02/05	0.2	15.19	0	0.00	15.30	0.2	172	0.13%
2024/02/02	0.5	15.25	1	15.35	15.25	-0.5	160	-0.30%
2024/02/01	0.1	15.12	1	15.20	15.25	-0.9	159	-0.58%
2024/01/31	0.3	15.13	0	0.00	15.05	0.3	159	0.22%
2024/01/30	0.3	15.20	0	0.00	15.10	0.3	156	0.18%
2024/01/29	1.7	15.19	0	15.45	15.15	1.7	156	1.08%
2024/01/26	0.4	15.25	0	0.00	15.15	0.4	152	0.24%
2024/01/25	1.5	15.17	0.5	15.27	15.15	1	154	0.66%
2024/01/24	0.5	15.20	0.6	15.33	15.15	-0.1	155	-0.04%
2024/01/23	0	15.25	0.2	15.25	15.10	-0.2	156	-0.14%
2024/01/22	1.1	15.01	0	0.00	15.10	1.1	155	0.71%
2024/01/19	0.5	15.10	0	0.00	15.10	0.5	155	0.30%
2024/01/18	0.4	15.13	0	15.30	15.10	0.4	156	0.23%
2024/01/17	0.8	15.15	0	0.00	15.10	0.8	159	0.52%
2024/01/16	0.5	15.24	0	0.00	15.15	0.5	159	0.30%
2024/01/15	0.1	15.40	0	0.00	15.40	0.1	161	0.08%
2024/01/12	2.3	15.26	0	0.00	15.30	2.3	163	1.40%
2024/01/11	1.3	15.16	0.1	15.20	15.20	1.2	164	0.72%
2024/01/10	3.7	15.17	0.5	15.30	15.15	3.2	166	1.94%
2024/01/09	0.4	15.39	0	0.00	15.30	0.4	166	0.23%
2024/01/08	0.7	15.41	0	0.00	15.35	0.7	167	0.43%
2024/01/05	0.4	15.38	0	0.00	15.30	0.4	168	0.25%
2024/01/04	0.4	15.50	0	0.00	15.35	0.4	170	0.21%
2024/01/03	1.7	15.44	1	15.53	15.50	0.8	172	0.46%
2024/01/02	1.4	15.47	0.7	15.60	15.50	0.7	173	0.38%
2023/12/29	0.3	15.46	0.3	15.55	15.55	0	175	0.02%
2023/12/28	0.4	15.57	0.1	15.60	15.50	0.3	179	0.19%
2023/12/27	1.3	15.57	0.4	15.65	15.55	1	180	0.53%
2023/12/26	0.5	15.65	0	0.00	15.65	0.5	181	0.27%
2023/12/25	1.1	15.56	0.1	15.85	15.60	1	182	0.56%
2023/12/22	0.1	15.79	0.5	15.80	15.65	-0.3	183	-0.18%
2023/12/21	0.6	15.82	0	0.00	15.65	0.6	184	0.31%
2023/12/20	2.5	15.62	0.9	15.73	15.70	1.6	183	0.88%
2023/12/19	2.2	15.74	1.1	15.78	15.70	1.1	184	0.60%
2023/12/18	1.1	15.86	1	15.96	15.85	0.1	185	0.06%
2023/12/15	1.1	15.61	1	15.74	15.70	0.1	184	0.04%
2023/12/14	0	15.67	0.2	15.75	15.65	-0.1	186	-0.08%
2023/12/13	0.2	15.60	0.1	15.60	15.55	0.2	186	0.08%
2023/12/12	1.5	15.37	0.6	15.48	15.40	1	189	0.51%
2023/12/11	0.3	15.44	0.1	15.51	15.30	0.2	189	0.10%
2023/12/08	0.2	15.45	0	0.00	15.40	0.2	199	0.12%
2023/12/07	0.2	15.62	0	0.00	15.45	0.2	207	0.11%
2023/12/06	0.4	15.78	0.3	15.81	15.60	0.1	214	0.05%
2023/12/05	1.2	15.72	2.5	15.75	15.65	-1.3	216	-0.58%
2023/12/04	0.3	15.90	0.5	15.90	15.75	-0.2	220	-0.11%
2023/12/01	1.1	15.76	1	15.90	15.80	0.1	221	0.04%
2023/11/30	0.2	15.91	0.8	15.86	15.80	-0.6	224	-0.29%
2023/11/29	1.2	15.77	0.8	15.87	15.85	0.4	226	0.20%
2023/11/28	0	15.97	0	0.00	15.80	0	226	0.02%
2023/11/27	1.8	15.50	0.2	15.60	15.45	1.6	228	0.71%
2023/11/24	1.3	15.57	0	0.00	15.55	1.3	234	0.55%
2023/11/22	0.3	15.50	0.1	15.55	15.55	0.1	234	0.06%
2023/11/21	0	15.56	4.2	15.55	15.45	-4.1	234	-1.75%
2023/11/20	0.1	15.50	0	0.00	15.55	0.1	233	0.04%
2023/11/17	0.1	15.39	0	0.00	15.40	0.1	233	0.03%
2023/11/16	0	0.00	0.5	15.16	15.20	-0.5	231	-0.22%
2023/11/15	0.1	14.87	1.2	14.86	14.85	-1.1	226	-0.50%
2023/11/14	0.4	14.76	0.5	14.70	14.80	-0.1	227	-0.07%
2023/11/13	0.5	14.75	0	0.00	14.65	0.5	229	0.23%
2023/11/10	0.1	14.87	0	0.00	14.85	0.1	231	0.05%
2023/11/09	0.4	15.00	0	0.00	14.90	0.4	234	0.17%
2023/11/08	0.4	15.04	0	0.00	15.00	0.4	243	0.18%
2023/11/07	0.1	15.10	0.8	15.10	15.05	-0.7	252	-0.28%
2023/11/06	2.1	14.81	2.3	14.98	15.00	-0.2	256	-0.08%
2023/11/03	0.1	14.36	0	0.00	14.55	0.1	253	0.04%
2023/11/02	0.1	14.45	0	0.00	14.35	0.1	252	0.05%
2023/11/01	3.5	14.25	1.1	14.30	14.25	2.4	251	0.97%
2023/10/31	2.5	14.43	0	0.00	14.30	2.5	251	0.99%
2023/10/30	2	14.50	1.2	14.58	14.45	0.8	256	0.31%
2023/10/27	0.7	14.56	0	0.00	14.45	0.7	259	0.28%
2023/10/26	1.2	14.56	1.1	14.68	14.50	0.1	261	0.03%
2023/10/25	1.3	14.61	0.5	14.70	14.55	0.8	263	0.31%
2023/10/24	4.4	14.43	2.5	14.58	14.45	1.9	264	0.71%
2023/10/23	2.2	14.65	0.8	14.70	14.60	1.4	268	0.52%
2023/10/20	1.5	14.67	1.1	14.80	14.75	0.4	271	0.14%
2023/10/19	1.3	14.82	0.5	14.90	14.75	0.9	273	0.32%
2023/10/18	2.3	14.80	0.4	14.90	14.75	2	276	0.72%
2023/10/17	2.3	14.84	1	14.95	14.85	1.3	276	0.45%
2023/10/16	0.1	15.01	0	0.00	14.85	0.1	279	0.05%
2023/10/13	1.4	14.98	0.6	15.08	14.90	0.8	291	0.27%
2023/10/12	0.1	14.96	0.1	15.05	14.95	0	300	0.00%
2023/10/11	2.8	14.93	0.3	15.09	14.95	2.5	304	0.84%
2023/10/06	1.2	15.06	0.5	15.20	15.05	0.7	319	0.22%
2023/10/05	0.1	15.14	0	15.15	15.00	0.1	331	0.04%
2023/10/04	6.2	14.92	1.3	15.17	14.95	4.9	335	1.47%
2023/10/03	3.8	14.98	0.6	15.00	15.00	3.2	334	0.95%
2023/10/02	3.9	14.99	2.6	15.08	15.00	1.3	334	0.40%
2023/09/28	1.6	15.00	0.9	15.05	15.00	0.7	336	0.22%
2023/09/27	2.6	15.05	0.5	15.15	15.05	2.1	337	0.63%
2023/09/26	1.6	15.04	0.3	15.20	15.05	1.3	338	0.38%
2023/09/25	1.3	15.17	0.7	15.27	15.15	0.6	343	0.19%
2023/09/22	4.5	15.07	0.9	15.20	15.10	3.6	345	1.03%
2023/09/21	1.7	15.11	1	15.19	15.10	0.7	344	0.20%
2023/09/20	0.3	15.27	0.3	15.30	15.15	0	344	-0.01%
2023/09/19	2.5	15.17	0.5	15.30	15.15	2	344	0.57%
2023/09/18	0.2	15.36	0	0.00	15.25	0.2	343	0.07%
2023/09/15	1.3	15.28	1.5	15.28	15.20	-0.2	344	-0.07%
2023/09/14	1.6	15.33	2.3	15.29	15.35	-0.7	345	-0.21%
2023/09/13	1.5	15.15	2.8	15.18	15.20	-1.3	347	-0.38%
2023/09/12	2.2	15.96	0	0.00	15.95	2.2	342	0.63%
2023/09/11	3.2	16.04	0	0.00	15.95	3.2	336	0.95%
2023/09/08	0.2	16.33	0	0.00	16.25	0.2	330	0.06%
2023/09/07	1.6	16.34	0	0.00	16.35	1.6	336	0.48%
2023/09/06	0.2	16.46	0	0.00	16.45	0.2	333	0.07%
2023/09/05	1.7	16.46	0.9	16.56	16.40	0.8	334	0.24%
2023/09/04	1.2	16.66	0.2	16.80	16.65	1	330	0.31%
2023/09/01	0	16.50	0	0.00	16.40	0	327	0.01%
2023/08/31	0.4	16.32	0	0.00	16.20	0.4	324	0.13%
2023/08/30	0	16.09	1.3	15.99	16.00	-1.3	320	-0.39%
2023/08/29	1.2	15.77	1	15.85	15.75	0.2	322	0.07%
2023/08/28	0.1	15.87	0	0.00	15.70	0.1	321	0.03%
2023/08/25	2.2	15.66	1.5	15.82	15.70	0.7	322	0.22%
2023/08/24	1.7	15.77	0.5	15.85	15.75	1.2	322	0.37%
2023/08/23	2.9	15.78	1.6	15.84	15.80	1.3	324	0.40%
2023/08/22	1.6	15.74	0.6	15.85	15.65	1	324	0.30%
2023/08/21	4.2	15.87	0.5	15.95	15.80	3.7	325	1.15%
2023/08/18	0.5	16.05	0.3	16.16	15.95	0.2	325	0.05%
2023/08/17	0.7	15.89	0.1	16.15	16.00	0.6	324	0.18%
2023/08/16	2	15.84	0.9	15.92	15.90	1.2	337	0.34%
2023/08/15	0.2	15.98	0.2	16.06	15.95	-0.1	336	-0.02%
2023/08/14	4.9	15.86	0.6	16.05	15.90	4.2	336	1.26%
2023/08/11	8.6	16.30	2.6	16.32	16.25	5.9	332	1.78%
2023/08/10	2.1	16.71	0	0.00	16.60	2.1	325	0.64%
2023/08/09	1.4	16.87	0.9	16.97	16.80	0.6	322	0.17%
2023/08/08	1.9	16.87	0.8	17.08	16.85	1.1	323	0.34%
2023/08/07	1.1	16.77	0.4	17.02	16.95	0.7	337	0.21%
2023/08/04	1.2	16.86	0.2	17.09	16.80	1	336	0.30%
2023/08/02	2.2	17.01	0.2	17.18	16.85	2	337	0.60%
2023/08/01	2.7	17.03	2.6	17.44	17.10	0.1	333	0.03%
2023/07/31	2.3	17.02	1	17.19	16.95	1.3	331	0.39%
2023/07/28	3.9	17.09	1.9	17.18	17.05	2	332	0.60%
2023/07/27	1.2	17.16	0	0.00	17.20	1.2	333	0.36%
2023/07/26	2.6	16.87	0.8	17.00	17.10	1.8	351	0.51%
2023/07/25	6.4	16.57	2.5	16.65	16.75	3.9	348	1.12%
2023/07/24	2.4	16.60	0	0.00	16.55	2.4	350	0.69%
2023/07/21	2.5	16.86	0.1	17.01	16.80	2.4	351	0.68%
2023/07/20	2.9	16.79	1.7	16.85	16.90	1.2	357	0.32%
2023/07/19	1.3	16.77	0.9	16.85	16.75	0.4	358	0.12%
2023/07/18	6.4	16.86	3.6	16.99	16.70	2.8	365	0.78%
2023/07/17	4	17.00	0.7	17.20	17.05	3.3	363	0.91%
2023/07/14	0.9	17.43	2	17.30	17.25	-1.1	355	-0.32%
2023/07/13	8.7	17.41	0.2	17.70	17.20	8.5	353	2.41%
2023/07/12	6.2	17.87	1.7	17.98	17.80	4.5	342	1.31%
2023/07/11	4.1	18.38	1.5	18.52	18.25	2.6	332	0.78%
2023/07/10	3	18.50	1.3	18.63	18.45	1.7	331	0.53%
2023/07/07	4.5	18.67	0	0.00	18.55	4.5	338	1.31%
2023/07/06	1	18.75	0.6	19.04	18.70	0.4	339	0.12%
2023/07/05	2	18.83	1.9	18.96	18.80	0.1	337	0.02%
2023/07/04	1.2	18.87	0.4	18.95	18.80	0.8	338	0.24%
2023/07/03	0	19.00	0.8	18.99	18.90	-0.8	341	-0.23%
2023/06/30	1.2	18.72	1.4	18.83	18.75	-0.2	339	-0.05%
2023/06/29	4.2	18.72	2.2	18.82	18.70	2	340	0.58%
2023/06/28	1.5	18.64	0.1	18.85	18.60	1.4	346	0.41%
2023/06/27	3.8	18.71	2.4	18.79	18.60	1.4	356	0.39%
2023/06/26	1.4	18.73	2.2	18.78	18.80	-0.8	360	-0.23%
2023/06/21	1.1	18.81	0	0.00	18.85	1.1	368	0.31%
2023/06/20	2.3	18.77	1	18.94	18.75	1.3	370	0.34%
2023/06/19	2.2	18.94	0.2	19.05	18.90	2	371	0.52%
2023/06/16	0	19.10	0	0.00	19.10	0	374	0.01%
2023/06/15	1.3	18.73	1.5	18.89	18.85	-0.2	372	-0.05%
2023/06/14	0.3	18.87	2	18.75	18.75	-1.7	382	-0.44%
2023/06/13	2.5	18.82	1	18.95	18.75	1.5	396	0.39%
2023/06/12	1.1	19.01	3	19.12	19.10	-1.9	391	-0.48%
2023/06/09	1.1	19.11	0.3	19.20	19.10	0.7	400	0.18%
2023/06/08	0.1	19.25	0.8	19.27	19.10	-0.7	407	-0.17%
2023/06/07	0.3	19.32	0	0.00	19.20	0.3	419	0.07%
2023/06/06	0.5	19.33	0.8	19.34	19.15	-0.3	428	-0.07%
2023/06/05	0.1	19.35	1	19.40	19.30	-0.9	435	-0.20%
2023/06/02	0.6	19.45	0	0.00	19.30	0.6	446	0.13%
2023/06/01	0.2	19.03	0.2	19.15	19.00	-0.1	454	-0.01%
2023/05/31	0	19.10	0.3	19.10	19.05	-0.3	457	-0.06%
2023/05/30	0.5	18.97	0	0.00	18.80	0.5	457	0.10%
2023/05/29	1.1	18.71	0.1	18.85	18.75	1	460	0.22%
2023/05/26	1.1	18.86	0.4	19.05	18.70	0.7	461	0.16%
2023/05/25	0	19.08	0.3	19.16	18.95	-0.2	466	-0.05%
2023/05/24	1.1	18.82	2	18.93	19.10	-0.9	469	-0.19%
2023/05/23	2.4	18.99	0.2	19.15	18.90	2.2	493	0.45%
2023/05/22	1.1	19.01	0	0.00	19.05	1.1	498	0.21%
2023/05/19	1.2	18.82	0.1	19.00	18.75	1.1	486	0.22%
2023/05/18	1.1	18.90	0.2	19.05	18.90	0.9	489	0.18%
2023/05/17	0.2	18.95	1	19.00	18.90	-0.8	490	-0.16%
2023/05/16	0.2	18.68	0	0.00	18.55	0.2	487	0.03%
2023/05/15	1.4	18.29	0.9	18.45	18.35	0.5	490	0.10%
2023/05/12	10	18.52	0.7	18.71	18.35	9.3	495	1.88%
2023/05/11	10	18.52	0.7	18.71	18.25	9.3	494	1.88%
2023/05/10	1.2	19.01	0.1	19.19	18.95	1.1	483	0.22%
2023/05/09	1.1	19.10	2.1	19.06	19.00	-1	488	-0.21%
2023/05/08	1.2	19.18	0.8	19.38	19.15	0.4	488	0.08%
2023/05/05	1.2	19.22	0.1	19.50	19.15	1	489	0.21%
2023/05/04	1	19.30	0.4	19.39	19.30	0.6	497	0.12%
2023/05/03	0	19.40	0	0.00	19.25	0	499	0.01%
2023/05/02	2	19.64	0	19.60	19.50	2	503	0.40%
2023/04/28	1.4	19.03	0.5	19.10	18.95	0.9	487	0.19%
2023/04/27	2.7	18.99	0	0.00	18.95	2.7	488	0.55%
2023/04/26	0.6	18.91	0	0.00	18.95	0.6	483	0.13%
2023/04/25	2.9	19.17	0.5	19.40	19.00	2.4	481	0.50%
2023/04/24	1	19.26	0.3	19.45	19.35	0.7	475	0.16%
2023/04/21	5.8	19.54	0.3	19.75	19.35	5.5	475	1.16%
2023/04/20	2	19.71	0.1	20.00	19.60	1.9	472	0.40%
2023/04/19	0	20.00	0	0.00	19.90	0	469	0.00%
2023/04/18	0	20.15	0	0.00	19.95	0	469	0.01%
2023/04/17	2	19.93	0.3	20.10	19.95	1.8	469	0.38%
2023/04/14	0.2	20.10	0	0.00	20.10	0.2	474	0.05%
2023/04/13	0	0.00	0.2	20.10	20.05	-0.2	482	-0.03%
2023/04/11	0.1	19.90	0.2	20.10	20.00	-0.2	474	-0.03%
2023/04/10	1.1	19.99	0.3	20.00	20.00	0.8	476	0.18%
2023/04/07	2	19.90	0.2	20.06	19.90	1.8	478	0.38%
2023/04/06	0.2	19.82	0.9	19.98	19.95	-0.7	478	-0.14%
2023/03/31	2	19.73	0.1	19.95	19.75	1.9	476	0.40%
2023/03/30	1	19.70	1	19.85	19.75	0.1	480	0.01%
2023/03/29	0.2	19.85	0.1	19.95	19.70	0.1	483	0.01%
2023/03/28	1.5	19.82	0	0.00	19.75	1.5	493	0.31%
2023/03/27	0.3	20.01	0	20.30	20.00	0.3	503	0.06%
2023/03/24	0.1	20.10	0	0.00	20.00	0.1	510	0.03%
2023/03/23	0.1	20.19	0	0.00	20.10	0.1	515	0.01%
2023/03/22	0.1	20.30	1	20.15	20.15	-0.9	530	-0.17%
2023/03/21	1.1	20.10	0	0.00	20.20	1.1	584	0.18%
2023/03/20	0.4	19.99	0.9	19.99	19.90	-0.5	583	-0.09%
2023/03/17	8.6	19.74	1.3	19.87	19.70	7.3	587	1.24%
2023/03/16	12.8	19.95	1.3	19.93	19.80	11.5	578	1.99%
2023/03/14	1.1	20.06	0	0.00	20.10	1.1	581	0.20%
2023/03/13	0.1	20.20	0	0.00	20.35	0.1	589	0.02%
2023/03/10	0.5	20.54	0	0.00	20.40	0.5	594	0.08%
2023/03/09	1	21.15	1	20.90	20.95	0	622	0.00%
2023/03/08	0.1	21.05	0	0.00	21.10	0.1	664	0.01%
2023/03/07	0	0.00	1	21.10	21.15	-1	701	-0.14%
2023/03/06	0.1	20.75	0	0.00	20.90	0.1	692	0.01%
2023/03/03	0	20.50	2	20.45	20.50	-2	688	-0.28%
2023/03/02	1.1	20.36	0	0.00	20.40	1.1	697	0.16%
2023/03/01	0.2	20.50	0	0.00	20.40	0.2	701	0.03%
2023/02/24	1	20.50	2	20.55	20.60	-1	706	-0.14%
2023/02/23	1	20.65	1	20.75	20.65	0	713	0.00%
2023/02/22	0	0.00	2	20.45	20.70	-2	726	-0.28%
2023/02/21	5	20.76	0	0.00	20.80	5	736	0.68%
2023/02/20	1	20.10	2	20.30	20.45	-1	729	-0.14%
2023/02/17	1	20.10	4	20.24	20.25	-3	749	-0.40%
2023/02/16	0	0.00	1	20.35	20.20	-1	790	-0.13%
2023/02/15	1	20.20	0	0.00	20.10	1	854	0.12%
2023/02/14	1.1	20.16	0	20.40	20.10	1.1	883	0.12%
2023/02/13	0.1	20.15	0	0.00	20.10	0.1	958	0.01%
2023/02/10	3	20.25	3	20.30	20.30	0	967	0.00%
2023/02/08	1	20.40	1	20.55	20.50	0	1,017	0.00%
2023/02/07	1.1	20.47	0	0.00	20.45	1.1	1,043	0.11%
2023/02/06	10	20.60	0	0.00	20.60	10	1,093	0.92%
2023/02/01	0.1	20.64	0	0.00	20.65	0.1	1,132	0.00%
2023/01/31	0.1	20.45	1	20.25	20.55	-1	1,160	-0.08%
2023/01/30	1.2	20.12	0	0.00	20.10	1.2	1,178	0.10%
2023/01/17	0.2	20.20	0	0.00	20.05	0.2	1,202	0.01%
2023/01/13	0.2	20.27	0	0.00	20.20	0.2	1,297	0.02%
2023/01/11	0	20.60	0	0.00	20.50	0	1,329	0.00%
2023/01/10	0.1	20.60	0	0.00	20.65	0.1	1,353	0.01%
2023/01/09	0.4	20.56	0	0.00	20.55	0.4	1,384	0.03%
2023/01/06	0.1	20.60	0	0.00	20.45	0.1	1,411	0.01%
2023/01/05	0.2	20.78	1	20.85	20.60	-0.8	1,453	-0.06%
2023/01/04	0.1	20.85	0	0.00	20.75	0.1	1,481	0.00%
2023/01/03	0	20.24	1	20.15	20.60	-1	1,491	-0.07%
2022/12/30	0.1	20.21	0.2	20.35	20.15	-0.2	1,501	-0.01%
2022/12/28	4.1	20.14	0	0.00	20.10	4.1	1,592	0.26%
2022/12/27	0.2	20.33	1	20.20	20.15	-0.8	1,638	-0.05%
2022/12/26	1	20.15	2.3	20.13	20.10	-1.3	1,663	-0.08%
2022/12/23	0	20.15	0	0.00	20.15	0	1,693	0.00%
2022/12/22	2.5	20.23	0.3	20.33	20.20	2.2	1,714	0.13%
2022/12/21	0.9	20.15	0	0.00	20.10	0.9	1,761	0.05%
2022/12/20	9.1	20.01	4	20.01	19.90	5.1	1,823	0.28%
2022/12/19	1	20.20	2	20.05	20.05	-1	1,860	-0.05%
2022/12/16	3	20.57	2	20.58	20.55	1	1,911	0.05%
2022/12/15	0.2	21.05	0	0.00	20.90	0.2	1,973	0.01%
2022/12/14	8.1	20.96	0	0.00	21.05	8.1	1,980	0.41%
2022/12/13	2	21.00	1	21.05	20.95	1	1,978	0.05%
2022/12/05	1	23.65	0	0.00	23.55	1	2,260	0.04%
2022/12/01	0	0.00	9	23.57	23.70	-9	2,261	-0.40%
2022/11/30	0	0.00	1	23.65	23.50	-1	2,264	-0.04%
2022/11/29	2	23.08	1	23.30	23.30	1	2,251	0.04%
2022/11/24	0	0.00	1	22.80	22.95	-1	2,297	-0.04%
2022/11/23	0	0.00	1	22.60	22.60	-1	2,303	-0.04%
2022/11/21	4	22.84	0	0.00	22.70	4	2,349	0.17%
2022/11/15	0	0.00	1	23.25	23.30	-1	2,394	-0.04%
2022/11/11	1	23.70	24	23.55	22.70	-23	2,397	-0.96%
2022/11/10	0	0.00	1	23.60	23.45	-1	2,376	-0.04%
2022/11/09	28	23.45	8	23.53	23.45	20	2,376	0.84%
2022/11/08	0	0.00	1	22.90	22.40	-1	2,337	-0.04%
2022/11/07	0	0.00	10	22.70	22.55	-10	2,346	-0.43%
2022/11/04	12	22.71	1	23.00	22.70	11	2,377	0.46%
2022/11/01	0	0.00	1	22.10	22.25	-1	2,436	-0.04%
2022/10/31	1	21.75	1	21.90	21.60	0	2,429	0.00%
2022/10/28	5	21.30	0	0.00	21.40	5	2,434	0.21%
2022/10/20	0	21.90	0	0.00	21.95	0	2,351	0.00%
2022/10/18	4	22.53	1	22.45	22.50	3	2,337	0.13%
2022/10/14	2	22.05	1	22.00	22.05	1	2,332	0.04%
2022/10/13	2	20.85	1	21.00	20.70	1	2,398	0.04%
2022/10/12	3	22.28	1	22.30	22.30	2	2,441	0.08%
2022/10/11	1	22.45	1	22.75	22.35	0	2,430	0.00%
2022/10/07	2	23.95	0	0.00	23.60	2	2,439	0.08%
2022/10/05	1	23.70	0	0.00	23.35	1	2,553	0.04%
2022/10/04	0	0.00	12	22.95	23.30	-12	2,556	-0.47%
2022/10/03	6	22.08	0	0.00	22.00	6	2,513	0.24%
2022/09/30	0	0.00	4	22.40	22.30	-4	2,494	-0.16%
2022/09/29	0	0.00	2	22.40	22.35	-2	2,472	-0.08%
2022/09/28	8	22.79	0	0.00	21.70	8	2,458	0.33%
2022/09/27	3	22.77	2	23.40	23.60	1	2,418	0.04%
2022/09/26	0	0.00	1	23.90	23.30	-1	2,369	-0.04%
2022/09/23	0	0.00	1	25.45	25.15	-1	2,337	-0.04%
2022/09/22	2	25.13	1	25.10	25.35	1	2,283	0.04%
2022/09/21	3	24.10	0	0.00	24.10	3	2,228	0.13%
2022/09/20	1	24.60	0	0.00	24.55	1	2,287	0.04%
2022/09/16	4	25.93	22	25.99	25.40	-18	2,323	-0.77%
2022/09/15	1	25.95	2	26.00	26.10	-1	2,276	-0.04%
2022/09/14	0	0.00	10	25.00	25.75	-10	2,203	-0.45%
2022/09/13	3	25.53	2	24.83	25.35	1	2,153	0.05%
2022/09/12	3	25.10	0	0.00	25.80	3	2,076	0.14%
2022/09/08	1	23.90	1	24.10	24.40	0	2,044	0.00%
2022/09/07	1	23.60	1	23.75	23.65	0	2,063	0.00%
2022/09/06	1	24.00	10	24.00	24.25	-9	2,044	-0.44%
2022/09/05	7	25.98	0	0.00	25.40	7	2,007	0.35%
2022/09/02	4	25.91	1	26.20	25.95	3	1,971	0.15%
2022/09/01	0	0.00	9	25.32	25.20	-9	1,909	-0.47%
2022/08/31	6	25.80	2	25.75	25.80	4	1,892	0.21%
2022/08/30	9	25.86	0	0.00	25.65	9	1,873	0.48%
2022/08/29	1	24.95	0	0.00	25.20	1	1,861	0.05%
2022/08/26	2	25.70	10	25.95	25.60	-8	1,849	-0.43%
2022/08/25	0	25.30	0	0.00	25.50	0	1,808	0.00%
2022/08/24	2	24.78	0	0.00	24.90	2	1,773	0.11%
2022/08/23	0	0.00	1	24.60	24.65	-1	1,757	-0.06%
2022/08/19	0	0.00	2	25.15	25.10	-2	1,730	-0.12%
2022/08/18	11	25.65	9	25.70	25.65	2	1,697	0.12%
2022/08/17	11	25.17	12	25.24	25.15	-1	1,668	-0.06%
2022/08/16	15	24.99	8	24.75	24.75	7	1,631	0.43%
2022/08/15	17	24.89	21	24.77	24.70	-4	1,615	-0.25%
2022/08/12	0	0.00	10	24.26	24.45	-10	1,582	-0.63%
2022/08/11	6	24.50	4	25.30	24.35	2	1,562	0.13%
2022/08/10	19	24.09	14	24.10	24.00	5	1,513	0.33%
2022/08/09	13	24.93	5	24.95	24.90	8	1,453	0.55%
2022/08/08	1	23.10	1	24.00	23.90	0	1,389	0.00%
2022/08/05	0	0.00	0.1	22.85	23.10	-0.1	1,351	0.00%
2022/08/03	0.1	22.40	0	0.00	22.05	0.1	1,363	0.00%
2022/08/02	2	22.60	0	0.00	22.70	2	1,349	0.15%
2022/08/01	1	23.20	0	0.00	23.25	1	1,340	0.07%
2022/07/29	2	22.90	5	23.06	22.95	-3	1,328	-0.23%
2022/07/28	5	23.04	2	22.65	22.65	3	1,307	0.23%
2022/07/26	0	0.00	1	23.30	23.30	-1	1,258	-0.08%
2022/07/22	3	24.18	3	24.27	24.00	0	1,244	0.00%
2022/07/21	2	24.25	5	23.96	24.25	-3	1,239	-0.24%
2022/07/20	3	24.80	5	24.74	24.40	-2	1,203	-0.17%
2022/07/19	0	0.00	2	24.00	23.90	-2	1,107	-0.18%
2022/07/18	0	0.00	0.3	22.70	23.00	-0.3	1,023	-0.03%
2022/07/15	2	22.35	2	22.45	22.60	0	1,024	0.00%
2022/07/14	4.3	22.89	7	23.09	22.85	-2.7	1,000	-0.27%
2022/07/13	9	22.69	11	22.70	23.25	-2	886	-0.23%
2022/07/12	17	21.88	10	21.17	21.15	7	815	0.86%
2022/07/04	1	20.80	0	0.00	20.80	1	749	0.13%
2022/07/01	0	0.00	2	21.90	21.25	-2	750	-0.27%
2022/06/30	0	0.00	1	23.00	22.35	-1	733	-0.14%
2022/06/29	0	0.00	1	23.30	23.35	-1	719	-0.14%
2022/06/28	8	23.87	4	23.73	23.85	4	702	0.57%
2022/06/27	0	0.00	5	23.70	23.70	-5	624	-0.80%
2022/06/24	1	22.10	1	21.95	21.55	0	554	0.00%
2022/06/23	0	0.00	1	20.55	20.65	-1	544	-0.18%
2022/06/22	2	21.75	0	0.00	21.20	2	529	0.38%
2022/06/20	1	22.80	1	21.40	21.40	0	518	0.00%
2022/06/17	3	22.52	0	0.00	22.85	3	509	0.59%
2022/06/16	1	23.10	0	0.00	23.05	1	500	0.20%
2022/06/14	0	0.00	1	22.15	22.35	-1	480	-0.21%
2022/06/07	0	23.40	0	0.00	23.20	0	493	0.00%
2022/06/06	0	23.10	0	0.00	23.20	0	492	0.00%
2022/06/02	0	0.00	1	23.20	23.10	-1	504	-0.20%
2022/06/01	1	23.10	0	0.00	23.05	1	513	0.19%
2022/05/31	1	23.15	1	23.25	23.10	0	515	0.00%
2022/05/30	1	23.15	1	23.30	23.15	0	518	0.00%
2022/05/27	0	22.45	0	0.00	22.40	0	499	0.00%
2022/05/23	5	23.10	5	23.10	22.85	0	518	0.00%
2022/05/19	0	21.25	0	0.00	21.75	0	512	0.00%
2022/05/18	0	0.00	0	21.80	22.00	0	514	0.00%
2022/05/17	0	21.65	0	0.00	21.75	0	515	0.00%
2022/05/16	0	0.00	1	20.90	20.95	-1	517	-0.19%
2022/05/13	0	20.80	0	0.00	20.90	0	522	0.00%
2022/05/12	6	21.68	10	20.70	20.65	-4	522	-0.77%
2022/05/10	1	20.65	0	0.00	20.70	1	497	0.20%
2022/05/06	1	22.10	0	0.00	22.20	1	501	0.20%
2022/05/04	5	21.85	0	0.00	21.95	5	507	0.99%
2022/05/03	1	21.60	0	0.00	21.65	1	516	0.19%
2022/04/26	0	0.00	1	23.15	22.75	-1	561	-0.18%
2022/04/25	0	22.75	0	0.00	22.70	0	585	0.00%
2022/04/21	0.2	23.94	0	0.00	23.95	0.2	626	0.03%
2022/04/20	0	23.00	0	0.00	23.10	0	647	0.00%
2022/04/19	0	22.50	0	0.00	22.50	0	658	0.00%
2022/04/18	0	23.45	0	0.00	22.50	0	725	0.00%
2022/04/12	1	22.80	0	0.00	23.00	1	775	0.13%
2022/04/11	0	22.55	0	0.00	22.40	0	780	0.00%
2022/04/08	0	0.00	1	22.75	23.15	-1	778	-0.13%
2022/04/07	1.1	22.53	0	0.00	22.50	1.1	783	0.13%
2022/03/28	0.1	23.95	0	0.00	24.00	0.1	819	0.01%
2022/03/25	0.1	24.20	0	0.00	24.20	0.1	824	0.01%
2022/03/21	0	0.00	3	24.92	24.65	-3	966	-0.31%
2022/03/16	1	23.05	0	0.00	23.10	1	1,115	0.09%
2022/03/15	0.1	23.20	0	0.00	23.25	0.1	1,150	0.00%
2022/03/11	0	0.00	1	23.90	23.90	-1	1,174	-0.09%
2022/03/10	1	24.10	0	0.00	23.90	1	1,227	0.08%
2022/03/08	3	23.13	0	0.00	22.80	3	1,253	0.24%
2022/03/07	3	23.90	0	0.00	23.85	3	1,255	0.24%
2022/03/04	0	0.00	1	24.85	24.90	-1	1,268	-0.08%
2022/03/03	1	25.20	0	0.00	25.15	1	1,288	0.08%
2022/03/02	1	25.10	0	0.00	25.40	1	1,302	0.08%
2022/02/25	3	24.60	0	0.00	24.80	3	1,318	0.23%
2022/02/24	0	0.00	1	24.70	24.60	-1	1,329	-0.08%
2022/02/22	0	25.60	0	0.00	25.60	0	1,394	0.00%
2022/02/21	1	26.00	0	0.00	26.10	1	1,507	0.07%
2022/02/17	1	26.05	2	26.00	26.00	-1	1,615	-0.06%
2022/02/16	0	0.00	1	26.05	25.95	-1	1,685	-0.06%
2022/02/15	3	26.07	6	25.95	25.90	-3	1,783	-0.17%
2022/02/14	3	26.08	3	26.00	26.05	0	1,963	0.00%
2022/02/11	1	26.65	2	26.45	26.65	-1	2,034	-0.05%
2022/02/10	8	26.89	0	0.00	27.00	8	2,063	0.39%
2022/02/09	3	26.70	0	0.00	26.80	3	2,084	0.14%
2022/02/08	0	26.48	0	0.00	26.75	0	2,129	0.00%
2022/01/24	0	26.28	0	25.65	25.90	0	2,299	0.00%
2022/01/21	4	25.90	0.1	25.95	25.75	4	2,291	0.17%
2022/01/20	4	26.45	0	0.00	26.50	4	2,277	0.18%
2022/01/19	0	0.00	11	26.58	26.45	-11	2,287	-0.48%
2022/01/17	1	27.60	0	0.00	27.60	1	2,271	0.04%
2022/01/14	3	27.08	0.2	27.15	27.10	2.9	2,263	0.13%
2022/01/13	8.2	27.38	2	27.55	27.80	6.2	2,248	0.27%
2022/01/06	0	0.00	0.3	26.80	26.85	-0.3	2,153	-0.01%
2022/01/04	0	0.00	0	27.15	27.05	0	2,189	0.00%
2022/01/03	0	0.00	1	27.10	27.05	-1	2,190	-0.05%
2021/12/30	2	27.38	4	27.28	27.25	-2	2,200	-0.09%
2021/12/29	1	27.40	1	27.50	27.30	0	2,215	0.00%
2021/12/28	1	27.40	2	27.40	27.30	-1	2,237	-0.04%
2021/12/27	0.1	27.15	0	0.00	27.50	0.1	2,299	0.01%
2021/12/24	2	27.08	0	0.00	26.95	2	2,334	0.09%
2021/12/23	1	27.25	1	27.30	27.20	0	2,345	0.00%
2021/12/22	6	27.29	0	0.00	27.15	6	2,387	0.25%
2021/12/20	0.2	27.10	0	0.00	26.95	0.2	2,525	0.01%
2021/12/17	0.2	27.75	1	27.40	27.20	-0.8	2,847	-0.03%
2021/12/16	3.4	28.04	12	28.09	27.95	-8.6	2,845	-0.30%
2021/12/15	12.2	28.69	1.1	28.65	28.55	11.1	2,849	0.39%
2021/12/14	2	27.73	1	27.80	27.75	1	2,810	0.04%
2021/12/13	16	28.44	11.1	28.65	28.45	4.9	2,805	0.18%
2021/12/10	12	28.21	4	28.28	28.15	8	2,782	0.29%
2021/12/09	0	0.00	4	26.96	27.45	-4	2,715	-0.15%
2021/12/08	0	0.00	1	26.90	26.70	-1	2,714	-0.04%
2021/12/07	2.1	26.76	0	0.00	26.80	2.1	2,718	0.08%
2021/12/06	1	27.50	6	27.73	27.10	-5	2,713	-0.18%
2021/12/03	0	0.00	5	27.40	27.45	-5	2,682	-0.19%
2021/12/02	3	26.85	0	0.00	26.60	3	2,685	0.11%
2021/12/01	8	27.50	5	27.80	27.30	3	2,716	0.11%
2021/11/30	1	27.70	0	0.00	27.60	1	2,851	0.04%
2021/11/29	0	0.00	1	26.50	26.60	-1	2,945	-0.03%
2021/11/26	0	27.50	1	27.10	26.95	-1	2,943	-0.03%
2021/11/25	5	27.50	1	27.45	27.50	4	2,943	0.14%
2021/11/23	1	27.50	1	27.60	27.30	0	2,958	0.00%
2021/11/22	3	27.55	1.3	27.51	27.45	1.7	2,954	0.06%
2021/11/19	7	28.47	7.5	28.17	28.00	-0.5	2,954	-0.02%
2021/11/18	4.5	29.05	9	29.24	28.95	-4.5	2,955	-0.15%
2021/11/17	5	28.55	5	28.65	28.50	0	2,862	0.00%
2021/11/16	0.1	28.30	17	28.22	28.05	-16.9	2,828	-0.60%
2021/11/15	7	28.13	33.1	28.07	28.40	-26.1	2,825	-0.92%
2021/11/12	9	28.95	6	28.98	28.90	3	2,797	0.11%
2021/11/11	4.3	29.13	8	28.94	28.90	-3.7	2,729	-0.14%
2021/11/10	9	27.66	38.1	27.40	27.30	-29.1	2,594	-1.12%
2021/11/09	7	27.14	5.1	27.04	27.15	1.9	2,566	0.07%
2021/11/08	2	26.78	3	26.83	26.70	-1	2,567	-0.04%
2021/11/05	16	26.87	5	26.74	26.70	11	2,623	0.42%
2021/11/04	59.1	26.83	7.3	26.92	26.60	51.8	2,617	1.98%
2021/11/03	0	0.00	2	25.25	25.15	-2	2,558	-0.08%
2021/11/02	1	25.15	3	25.52	24.65	-2	2,600	-0.08%
2021/11/01	0	0.00	2	25.68	25.30	-2	2,676	-0.07%
2021/10/29	0	0.00	1	24.90	25.05	-1	2,755	-0.04%
2021/10/28	0	0.00	1	25.50	25.10	-1	2,838	-0.04%
2021/10/27	2	25.40	3	25.27	25.30	-1	3,085	-0.03%
2021/10/26	0	0.00	3	25.08	24.85	-3	3,609	-0.08%
2021/10/25	2	24.63	0	0.00	24.70	2	4,058	0.05%
2021/10/22	0.1	24.50	1.8	24.40	24.30	-1.7	4,261	-0.04%
2021/10/21	0	0.00	0.2	24.70	24.65	-0.2	4,677	0.00%
2021/10/20	0	0.00	5	24.30	24.65	-5	4,906	-0.10%
2021/10/14	1	23.70	0	0.00	23.95	1	5,026	0.02%
2021/10/13	3.2	23.92	0	0.00	23.50	3.2	5,041	0.06%
2021/10/12	1	24.50	0	0.00	24.65	1	5,056	0.02%
2021/10/08	0.1	25.40	0	0.00	25.10	0.1	5,086	0.00%
2021/10/06	2.5	24.71	1	25.10	24.70	1.5	5,235	0.03%
2021/10/05	4	24.74	0	0.00	25.25	4	5,346	0.07%
2021/10/04	9	24.96	0	0.00	24.50	9	5,403	0.17%
2021/10/01	7.4	26.26	6	26.93	26.00	1.4	5,492	0.02%
2021/09/30	1.1	27.67	0	0.00	27.80	1.1	5,794	0.02%
2021/09/29	2.3	27.68	13	27.63	27.50	-10.7	5,894	-0.18%
2021/09/28	0.3	28.55	3	28.80	28.55	-2.7	5,948	-0.05%
2021/09/27	8.2	29.06	10	28.96	29.35	-1.8	6,062	-0.03%
2021/09/24	29	29.29	29	29.57	29.05	0	6,338	0.00%
2021/09/23	0	0.00	3	27.55	27.25	-3	6,186	-0.05%
2021/09/22	3	27.12	3	27.08	26.70	0	6,446	0.00%
2021/09/17	2	27.15	5	27.02	27.50	-3	6,646	-0.05%
2021/09/15	2	27.40	5	27.57	27.35	-3	6,789	-0.04%
2021/09/14	1	27.55	4	27.75	27.60	-3	6,779	-0.04%
2021/09/13	4	27.83	0	0.00	27.80	4	6,780	0.06%
2021/09/09	0	0.00	7	26.26	26.55	-7	6,810	-0.10%
2021/09/08	4	25.88	2	26.08	25.60	2	6,822	0.03%
2021/09/07	1	27.15	2	26.90	26.35	-1	6,904	-0.01%
2021/09/06	4	26.83	6	26.87	26.60	-2	6,947	-0.03%
2021/09/03	14	29.04	14	28.87	28.30	0	6,955	0.00%
2021/09/02	3	28.25	2	28.55	29.00	1	6,825	0.01%
2021/09/01	0	0.00	1.1	27.50	27.30	-1.1	6,726	-0.02%
2021/08/31	1.1	26.86	0	0.00	27.20	1.1	6,726	0.02%
2021/08/30	0	0.00	2	27.10	27.15	-2	6,746	-0.03%
2021/08/26	3	26.88	0	0.00	26.65	3	6,921	0.04%
2021/08/25	1	27.00	0	0.00	27.00	1	6,956	0.01%
2021/08/24	1	26.80	1	26.85	26.90	0	6,970	0.00%
2021/08/23	0	0.00	2	25.23	25.35	-2	7,008	-0.03%
2021/08/20	1	24.10	6	24.50	24.50	-5	7,053	-0.07%
2021/08/19	1	24.80	0.1	25.00	24.30	0.9	7,052	0.01%
2021/08/18	1.1	25.47	11	24.47	25.65	-9.9	7,045	-0.14%
2021/08/17	2	24.60	0	0.00	24.20	2	7,052	0.03%
2021/08/16	0	26.05	6.2	25.73	25.10	-6.1	7,061	-0.09%
2021/08/13	2	26.90	3	27.25	26.65	-1	7,062	-0.01%
2021/08/12	5	27.91	3	27.97	27.70	2	7,041	0.03%
2021/08/11	4	28.18	2.1	28.15	27.90	1.9	7,059	0.03%
2021/08/10	7	29.01	7	29.03	28.90	0	7,048	0.00%
2021/08/09	4	29.53	0	0.00	28.80	4	7,067	0.06%
2021/08/06	3.1	28.94	4	28.96	28.85	-1	7,046	-0.01%
2021/08/05	8.1	29.37	30	29.75	29.00	-22	7,105	-0.31%
2021/08/04	3	30.28	18.2	30.03	30.00	-15.2	7,101	-0.21%
2021/08/03	29.1	30.12	25	30.15	29.70	4.1	7,102	0.06%
2021/08/02	37	30.83	38.1	30.94	30.10	-1.1	7,078	-0.01%
2021/07/30	110.1	33.03	79.3	32.94	31.80	30.9	6,887	0.45%	大買/
2021/07/29	61.1	31.98	95.1	31.81	32.20	-34	6,436	-0.53%
2021/07/28	31	30.06	55.3	29.75	30.35	-24.3	6,065	-0.40%
2021/07/27	211.2	30.96	108	31.27	31.00	103.2	5,974	1.73%	大買/大賣/鉅額交易
2021/07/26	18.1	29.64	19	29.60	30.40	-0.9	5,630	-0.02%
2021/07/23	8.2	27.64	1	27.95	27.80	7.2	5,594	0.13%
2021/07/22	0.1	27.45	5	27.45	26.70	-4.9	5,747	-0.09%
2021/07/21	2	27.03	14	26.76	26.60	-12	6,080	-0.20%
2021/07/20	2	27.85	7	27.86	27.55	-5	6,105	-0.08%
2021/07/19	2	28.25	6	28.49	28.65	-4	6,102	-0.07%
2021/07/16	7	28.89	1.1	28.70	28.50	6	6,134	0.10%
2021/07/15	1	28.60	2	28.50	28.70	-1	6,115	-0.02%
2021/07/14	7	27.76	25.2	27.68	28.05	-18.2	6,109	-0.30%
2021/07/13	7	28.71	25.4	28.66	28.05	-18.4	6,119	-0.30%
2021/07/12	11.1	29.25	6.6	29.43	28.90	4.5	6,101	0.07%
2021/07/09	10	29.94	5.5	29.95	29.85	4.5	6,035	0.07%
2021/07/08	39	30.68	13	30.86	30.40	26	6,033	0.43%
2021/07/07	62.7	31.06	45	30.90	30.50	17.7	5,982	0.30%
2021/07/06	19	30.00	7	29.88	29.90	12	5,857	0.20%
2021/07/05	7	29.45	9	29.70	29.30	-2	6,148	-0.03%
2021/07/02	4.1	29.84	3.2	29.58	29.55	0.9	6,175	0.01%
2021/07/01	42.4	30.08	31	30.03	29.85	11.4	6,254	0.18%
2021/06/30	10.3	28.56	26	28.30	28.80	-15.7	6,047	-0.26%
2021/06/29	44.3	28.41	14	27.94	27.20	30.3	6,318	0.48%
2021/06/28	6	27.33	30.5	27.40	28.30	-24.5	6,628	-0.37%
2021/06/25	3	25.88	4.5	26.59	25.75	-1.5	6,822	-0.02%
2021/06/24	12	26.41	8	26.25	26.25	4	7,012	0.06%
2021/06/22	1	24.65	1	24.80	24.70	0	7,768	0.00%
2021/06/21	1.2	24.79	1	24.90	24.40	0.2	8,317	0.00%
2021/06/18	1	26.10	0	0.00	25.60	1	8,420	0.01%
2021/06/17	0	0.00	5	26.03	26.15	-5	8,408	-0.06%
2021/06/16	17	26.49	12	26.45	25.85	5	8,407	0.06%
2021/06/15	2	25.60	19	25.84	26.45	-17	8,320	-0.20%
2021/06/10	1	24.80	0.3	25.12	24.95	0.7	8,261	0.01%
2021/06/09	2	24.68	0	24.80	24.75	2	8,295	0.02%
2021/06/08	0	0.00	1	25.05	25.15	-1	8,330	-0.01%
2021/06/07	1	25.00	2	25.20	25.55	-1	8,492	-0.01%
2021/06/04	5	26.00	0	0.00	25.60	5	8,543	0.06%
2021/06/03	16	26.85	27.2	27.32	26.75	-11.2	8,651	-0.13%
2021/06/02	8	25.65	1	25.75	25.75	7	8,529	0.08%
2021/06/01	0	0.00	2	26.40	26.40	-2	8,514	-0.02%
2021/05/31	7	26.13	1	26.20	25.85	6	8,491	0.07%
2021/05/28	4	25.68	4	25.45	25.55	0	8,410	0.00%
2021/05/26	0	0.00	2.1	25.38	25.10	-2.1	8,344	-0.02%
2021/05/25	2.3	24.70	2.1	25.02	24.65	0.3	8,444	0.00%
2021/05/24	16	24.33	6	24.53	24.35	10	8,430	0.12%
2021/05/21	4	23.73	3	23.90	23.75	1	8,451	0.01%
2021/05/20	13.1	22.95	1	23.20	22.75	12.1	8,478	0.14%
2021/05/19	2	23.18	1	23.20	23.50	1	8,492	0.01%
2021/05/18	0	0.00	3.1	22.55	23.15	-3.1	8,457	-0.04%
2021/05/17	0	21.05	4	22.20	21.05	-4	8,409	-0.05%
2021/05/14	3	25.09	0	0.00	23.35	3	8,352	0.04%
2021/05/13	1	23.60	23.1	23.77	23.70	-22.1	8,308	-0.27%
2021/05/12	1.1	23.00	31	24.22	22.95	-30	8,194	-0.37%
2021/05/11	8	26.23	2	27.03	25.50	6	8,109	0.07%
2021/05/10	6.2	27.97	0	0.00	27.90	6.2	8,023	0.08%
2021/05/07	1	28.35	0	0.00	28.55	1	7,963	0.01%
2021/05/06	3	29.33	5	29.70	27.65	-2	7,903	-0.03%
2021/05/05	3	29.00	9	29.09	28.60	-6	7,833	-0.08%
2021/05/04	7	28.09	18	27.91	27.05	-11	7,741	-0.14%
2021/05/03	8	29.93	4.5	30.16	29.30	3.5	7,636	0.05%
2021/04/29	21.5	29.81	34	29.11	30.75	-12.5	7,562	-0.17%
2021/04/28	22.7	29.73	26.2	29.84	29.30	-3.5	7,377	-0.05%
2021/04/27	77.3	33.41	26.1	32.99	31.55	51.2	7,199	0.71%
2021/04/26	5	31.50	1	32.00	32.70	4	6,846	0.06%
2021/04/23	3	29.05	1	29.70	29.75	2	6,801	0.03%
2021/04/22	1	28.60	21	28.34	28.50	-20	6,805	-0.29%
2021/04/21	2	31.40	9	31.06	31.10	-7	6,755	-0.10%
2021/04/20	1	31.35	0.3	29.25	31.60	0.7	6,736	0.01%
2021/04/19	4.3	33.93	15.1	32.79	32.50	-10.8	6,724	-0.16%
2021/04/16	10	31.17	7.2	31.70	32.00	2.9	6,663	0.04%
2021/04/15	6.3	30.20	1	30.45	30.50	5.3	6,628	0.08%
2021/04/14	1	26.20	0	0.00	28.60	1	6,632	0.02%
2021/04/13	8	29.40	14	29.64	29.10	-6	6,592	-0.09%
2021/04/12	15	28.80	37.1	28.91	28.00	-22.1	6,507	-0.34%
2021/04/09	58.3	30.75	42	30.09	31.00	16.3	6,301	0.26%
2021/04/08	27.1	29.00	6	29.08	29.50	21.1	5,901	0.36%
2021/04/07	26	26.51	20	26.65	26.85	6	5,822	0.10%
2021/04/06	17	23.85	18.1	24.43	24.45	-1.1	5,596	-0.02%
2021/04/01	16	21.38	47	22.14	22.25	-31	5,446	-0.57%
2021/03/31	94	20.23	61	20.30	20.25	33	5,007	0.66%
2021/03/30	43.1	18.76	22.9	19.15	19.55	20.2	4,458	0.45%
2021/03/29	31	17.97	13.1	18.02	17.80	17.9	4,024	0.45%
2021/03/26	3	17.58	24.1	17.16	17.30	-21	3,792	-0.56%
2021/03/25	16.2	16.48	7.1	16.38	16.50	9.2	3,391	0.27%
2021/03/24	73.1	16.14	71	16.29	16.75	2.1	2,956	0.07%
2021/03/23	10	15.19	9	15.22	15.25	1	2,400	0.04%
2021/03/19	0	0.00	1	14.80	14.70	-1	2,405	-0.04%
2021/03/18	0	14.50	0	0.00	14.55	0	2,401	0.00%
2021/03/16	0	0.00	3	14.60	14.30	-3	2,424	-0.12%
2021/03/15	1	14.75	2	14.75	14.75	-1	2,395	-0.04%
2021/03/12	3	15.05	0	0.00	15.00	3	2,361	0.13%
2021/03/11	15	15.14	8	15.02	15.15	7	2,360	0.30%
2021/03/10	9	14.89	18	15.01	15.00	-9	2,205	-0.41%
2021/03/09	15	14.92	7.1	14.77	14.95	7.9	2,154	0.37%
2021/03/08	2	14.55	0	0.00	14.40	2	2,070	0.10%
2021/03/05	9	14.37	0	0.00	14.30	9	2,121	0.42%
2021/03/04	1	14.25	0	0.00	14.20	1	2,160	0.05%
2021/03/03	0	14.15	1	14.25	14.20	-1	2,194	-0.05%
2021/03/02	0	0.00	0	13.90	14.20	0	2,220	0.00%
2021/02/26	1	14.20	0	0.00	14.20	1	2,270	0.04%
2021/02/25	0	0.00	10	14.60	14.25	-10	2,295	-0.44%
2021/02/23	4	14.36	2	14.15	14.10	2	2,186	0.09%
2021/02/22	10	14.40	2	14.20	14.25	8	2,161	0.37%
2021/02/19	14	14.15	3.2	14.07	14.30	10.8	2,207	0.49%
2021/02/05	0	0.00	1	12.90	12.95	-1	2,283	-0.04%
2021/02/02	0	12.65	0	0.00	12.75	0	2,712	0.00%
2021/02/01	0	0.00	14	12.45	12.45	-14	2,922	-0.48%
2021/01/29	0	12.55	0	0.00	12.55	0	3,195	0.00%
2021/01/25	0	13.60	0	0.00	12.90	0	5,112	0.00%
2021/01/21	0.4	12.75	0	0.00	12.60	0.4	5,582	0.01%
2021/01/20	5	12.95	5	12.75	12.75	0	5,854	0.00%
2021/01/18	2	13.10	2	13.20	13.30	0	6,006	0.00%
2021/01/15	1	13.55	6	13.43	13.40	-5	6,041	-0.08%
2021/01/14	3	14.00	0	0.00	13.95	3	6,151	0.05%
2021/01/12	1	13.90	4	14.01	13.90	-3	6,419	-0.05%
2021/01/11	2	14.00	33	13.85	13.85	-31	6,416	-0.48%
2021/01/08	2	14.25	0.1	14.60	14.10	1.9	6,412	0.03%
2021/01/07	4	14.56	3	14.65	14.60	1	6,405	0.02%
2021/01/05	0	0.00	3	14.30	14.20	-3	6,405	-0.05%
2021/01/04	33	14.15	0	0.00	14.15	33	6,397	0.52%
2020/12/30	1	14.25	0	0.00	14.20	1	6,387	0.02%
2020/12/28	1	13.85	1	13.95	13.85	0	6,350	0.00%
2020/12/23	3	13.95	3	14.00	14.00	0	6,313	0.00%
2020/12/22	0	0.00	5	14.10	14.00	-5	6,369	-0.08%
2020/12/21	7	13.88	15	13.85	13.90	-8	6,411	-0.12%
2020/12/18	4	14.03	3	14.25	14.00	1	6,538	0.02%
2020/12/17	3	14.10	0	0.00	14.10	3	6,596	0.05%
2020/12/16	13	14.39	7	14.45	14.50	6	6,703	0.09%
2020/12/15	6	14.53	8	14.63	14.40	-2	7,117	-0.03%
2020/12/14	1	13.75	6	13.83	14.05	-5	7,329	-0.07%
2020/12/11	5.1	13.99	0	0.00	13.75	5.1	7,491	0.07%
2020/12/09	0	14.00	0	0.00	14.00	0	7,495	0.00%
2020/12/08	2	14.00	12	14.03	14.05	-10	7,604	-0.13%
2020/12/07	6.1	13.91	2	14.15	13.80	4.1	7,638	0.05%
2020/12/04	1	14.25	11	14.26	14.20	-10	7,695	-0.13%
2020/12/03	6	14.16	16	14.17	14.15	-10	7,904	-0.13%
2020/12/02	8	14.52	4	14.50	14.35	4	7,899	0.05%
2020/12/01	14	15.33	1	15.05	15.00	13	7,833	0.17%
2020/11/30	4	15.13	2	15.35	15.15	2	7,773	0.03%
2020/11/25	10	14.95	2	15.00	14.75	8	7,755	0.10%
2020/11/24	0	0.00	4	14.75	14.95	-4	7,703	-0.05%
2020/11/23	1	14.65	4	14.71	14.65	-3	7,672	-0.04%
2020/11/20	1	14.60	11	14.65	14.60	-10	7,735	-0.13%
2020/11/19	13	14.73	0	0.00	14.65	13	7,724	0.17%
2020/11/18	5	14.67	11	14.98	14.75	-6	7,784	-0.08%
2020/11/17	12	14.29	7	14.32	14.40	5	7,713	0.06%
2020/11/16	1	14.25	1	14.35	14.30	0	7,672	0.00%
2020/11/13	2	14.25	16	14.43	14.35	-14	7,645	-0.18%
2020/11/12	3	14.25	2	14.33	14.40	1	7,630	0.01%
2020/11/11	6	14.55	2	14.65	14.50	4	7,551	0.05%
2020/11/10	35	14.84	22	14.80	14.85	13	7,428	0.17%
2020/11/09	11	15.82	10	15.78	15.80	1	7,229	0.01%
2020/11/06	55	15.70	43	15.52	15.70	12	7,029	0.17%
2020/11/05	51	15.97	99	16.33	15.65	-48	6,789	-0.71%
2020/11/04	64.3	15.15	70	15.23	15.05	-5.7	5,918	-0.10%
2020/11/03	3	14.98	8	14.93	15.00	-5	5,408	-0.09%
2020/11/02	4.1	13.21	5	13.03	13.65	-0.9	5,012	-0.02%
2020/10/30	19	13.60	13	13.34	13.00	6	4,919	0.12%
2020/10/29	4	12.78	12	12.87	13.05	-8	4,654	-0.17%
2020/10/28	6	13.15	17	12.99	13.25	-11	4,634	-0.24%
2020/10/27	20	12.79	12	12.66	12.90	8	4,410	0.18%
2020/10/26	0	0.00	10	12.37	12.55	-10	4,268	-0.23%
2020/10/23	40	12.34	160	12.27	12.20	-120	4,246	-2.83%	大賣/鉅額交易
2020/10/22	24	12.50	14	12.63	12.45	10	4,241	0.24%
2020/10/21	35	12.85	13	12.58	12.80	22	4,126	0.53%
2020/10/20	8	12.07	3	12.15	12.05	5	3,965	0.13%
2020/10/19	0	0.00	3	11.90	11.80	-3	4,078	-0.07%
2020/10/16	3	11.70	7	11.86	11.80	-4	4,098	-0.10%
2020/10/15	27	12.08	3	12.15	11.95	24	4,113	0.58%
2020/10/14	0	0.00	3	12.00	12.05	-3	4,144	-0.07%
2020/10/13	6	11.95	15	12.16	11.90	-9	4,324	-0.21%
2020/10/12	3	11.70	1	11.75	11.60	2	4,653	0.04%
2020/10/08	2	11.80	3	11.85	11.85	-1	4,772	-0.02%
2020/10/07	5	11.79	18	11.81	11.75	-13	4,846	-0.27%
2020/10/05	18	11.79	3	11.70	11.80	15	4,908	0.31%
2020/09/30	3	11.45	0	0.00	11.45	3	4,906	0.06%
2020/09/29	0	0.00	3	11.60	11.40	-3	4,901	-0.06%
2020/09/25	23	10.95	2	11.25	11.10	21	4,877	0.43%
2020/09/24	3	11.40	1	11.65	11.30	2	4,819	0.04%
2020/09/23	6	12.17	2	11.95	12.10	4	4,745	0.08%
2020/09/22	1.1	12.05	0	0.00	12.00	1.1	4,606	0.02%
2020/09/21	2	12.50	71	12.33	12.40	-69	4,535	-1.52%
2020/09/18	70	12.87	78	13.39	12.55	-8	4,416	-0.18%
2020/09/17	43	12.65	56	12.75	12.65	-13	3,984	-0.33%
2020/09/16	70	11.97	6	11.92	11.85	64	3,638	1.76%
2020/09/14	1	11.50	3	11.50	11.50	-2	3,490	-0.06%
2020/09/11	1	11.60	2	11.73	11.45	-1	3,461	-0.03%
2020/09/10	1	11.45	10	11.36	11.45	-9	3,352	-0.27%
2020/09/09	0	0.00	20	11.70	11.90	-20	3,313	-0.60%
2020/09/08	25.1	12.19	8	12.03	12.20	17.1	3,240	0.53%
2020/09/07	11	11.45	1	11.45	11.20	10	3,010	0.33%
2020/09/04	1	11.20	5	11.18	11.20	-4	3,040	-0.13%
2020/09/02	7	11.30	2	11.20	11.30	5	3,017	0.17%
2020/09/01	3	11.22	1	11.25	11.45	2	3,040	0.07%
2020/08/31	0	0.00	1	11.00	10.95	-1	2,997	-0.03%
2020/08/25	0	0.00	24	10.94	11.00	-24	2,826	-0.85%
2020/08/24	5	11.00	1	11.00	11.05	4	2,804	0.14%
2020/08/21	1	10.85	0	0.00	10.80	1	2,704	0.04%
2020/08/20	0	0.00	3	10.70	10.20	-3	2,651	-0.11%
2020/08/19	0	0.00	2	10.70	10.65	-2	2,634	-0.08%
2020/08/18	0	0.00	3	11.00	10.85	-3	2,640	-0.11%
2020/08/17	1	10.75	3	10.80	10.75	-2	2,600	-0.08%
2020/08/14	0	0.00	105	10.46	10.50	-105	2,571	-4.08%	大賣/鉅額交易
2020/08/11	24	10.54	0	0.00	10.40	24	2,532	0.95%
2020/08/10	2	10.38	2	10.30	10.35	0	2,488	0.00%
2020/08/07	1	10.25	0	0.00	10.30	1	2,461	0.04%
2020/08/06	3	10.40	0	0.00	10.35	3	2,451	0.12%
2020/08/05	1	10.50	2	10.43	10.50	-1	2,423	-0.04%
2020/08/04	6	10.92	34	10.52	10.50	-28	2,400	-1.17%
2020/07/31	2	10.00	5	9.95	10.20	-3	2,190	-0.14%
2020/07/28	50	9.79	0	0.00	9.31	50	2,102	2.38%
2020/07/27	25	10.04	0	0.00	9.98	25	2,051	1.22%
2020/07/24	0	0.00	3	10.43	10.30	-3	2,014	-0.15%
2020/07/23	12	11.01	9	10.99	11.00	3	1,936	0.15%
2020/07/22	3	10.30	0	0.00	10.45	3	1,763	0.17%
2020/07/21	10	10.30	7	10.47	10.25	3	1,720	0.17%
2020/07/20	0	0.00	5	10.50	10.30	-5	1,680	-0.30%
2020/07/17	103	11.39	55	11.88	10.90	48	1,612	2.98%	大買/
2020/07/16	46	11.71	16	11.84	12.10	30	1,402	2.14%
2020/07/15	0	0.00	13	10.86	11.00	-13	985	-1.32%
2020/07/14	23	10.25	0	0.00	10.00	23	854	2.69%
2020/07/13	0	0.00	3	10.15	10.25	-3	765	-0.39%
2020/07/07	3	9.50	0	0.00	9.45	3	654	0.46%
2020/07/01	120	9.46	0	0.00	9.43	120	612	19.58%	大買/鉅額交易
2020/06/30	30	9.38	0	0.00	9.38	30	603	4.97%
2020/06/22	0	0.00	1	9.50	9.65	-1	566	-0.18%
2020/06/11	0	0.00	2	9.47	9.13	-2	428	-0.47%
2020/06/10	0	0.00	1	9.03	8.99	-1	370	-0.27%
2020/06/09	1	9.04	0	0.00	8.95	1	361	0.28%
2020/06/08	2	9.17	0	0.00	9.04	2	361	0.55%
2020/05/15	0	7.85	0	0.00	7.78	0	231	0.00%
2020/05/14	0	0.00	1	7.69	7.72	-1	230	-0.43%
2020/04/17	2	7.14	0	0.00	7.04	2	197	1.01%
2020/02/27	1	8.81	0	0.00	8.84	1	107	0.93%
2020/01/10	0	0.00	1	9.00	9.08	-1	102	-0.93%
2019/12/18	0	0.00	0.3	9.12	9.09	-0.3	100	-0.27%
2019/12/17	0	0.00	0.1	9.09	9.10	-0.1	100	-0.09%
2019/12/16	0	0.00	0.3	9.07	9.05	-0.3	100	-0.31%
2019/11/04	0	0.00	1	9.23	9.23	-1	260	-0.38%
2019/10/16	0	0.00	2	9.18	9.24	-2	412	-0.48%
2019/09/24	1	9.25	0	0.00	9.25	1	419	0.24%
2019/08/12	0	0.00	1	9.75	9.62	-1	406	-0.25%
2019/08/06	0	0.00	3	9.50	9.56	-3	292	-1.03%
2019/08/01	3	9.63	0	0.00	9.66	3	304	0.99%
2019/07/19	1	9.59	2	9.53	9.55	-1	187	-0.53%
2019/07/09	1	9.67	0	0.00	9.67	1	191	0.52%
2019/06/04	0	0.00	2	9.70	9.68	-2	359	-0.56%
2019/05/27	0	0.00	1	9.58	9.58	-1	362	-0.28%
2019/05/15	0	0.00	2	9.87	9.86	-2	353	-0.57%
2019/05/14	4	9.91	0	0.00	9.82	4	353	1.13%
2019/03/29	0	0.00	10	10.25	10.25	-10	335	-2.98%
2019/03/20	0	0.00	1	10.30	10.25	-1	315	-0.32%
2019/03/15	3	10.47	10	10.30	10.30	-7	301	-2.32%
2019/03/14	22	10.52	13	10.60	10.55	9	289	3.11%
2019/03/12	10	10.20	2	10.20	10.20	8	197	4.05%
2019/03/08	1	9.97	0	0.00	10.00	1	187	0.53%
2019/02/14	1	9.88	0	0.00	9.92	1	360	0.28%
2019/01/21	1	9.88	0	0.00	9.90	1	412	0.24%
2019/01/10	2	9.98	0	0.00	9.99	2	418	0.48%
2019/01/07	1	10.15	1	10.10	10.05	0	418	0.00%
2019/01/04	1	10.15	0	0.00	10.10	1	409	0.24%
2018/12/03	0	0.00	1	9.90	9.90	-1	391	-0.26%
2018/11/14	0	0.00	2	10.10	9.94	-2	287	-0.69%
2018/11/13	3	10.00	0	0.00	9.94	3	267	1.12%
2018/10/11	10	9.48	0	0.00	9.48	10	238	4.19%
2018/09/14	10	10.35	0	0.00	10.35	10	232	4.29%
2018/06/12	0	0.00	5	10.20	10.25	-5	358	-1.39%
2018/05/28	1	10.15	0	0.00	10.15	1	342	0.29%
2018/05/10	0	0.00	5	10.40	10.50	-5	364	-1.37%
2018/04/17	0	10.70	0	0.00	10.60	0	552	0.00%
2018/03/29	0	0.00	10	10.90	10.80	-10	504	-1.98%
2018/03/12	0	0.00	11	10.85	10.90	-11	466	-2.36%
2018/03/06	0	0.00	1	10.90	10.85	-1	520	-0.19%
2018/02/27	0	0.00	2	10.98	10.95	-2	528	-0.38%
2018/02/07	0	0.00	4	10.70	10.70	-4	540	-0.74%
2018/02/06	2	10.88	24	10.76	10.55	-22	548	-4.01%
2018/01/30	1	11.65	0	0.00	11.60	1	550	0.18%
2018/01/23	10	11.80	3	11.85	11.80	7	604	1.16%
2018/01/22	0	0.00	7	11.80	11.80	-7	610	-1.15%
2018/01/15	2	11.90	2	11.88	11.85	0	642	0.00%
2018/01/08	11	12.26	1	12.15	12.20	10	760	1.31%