立德 (3058)-國泰-高雄券商分點個股進出

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

立德

(3058)

股價
16.05
漲跌
▼0.25
漲幅
-1.53%
成交量
413張
產業
上市電子零組件類股
153人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

立德 (3058)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
2024/12/13	8.9	16.16	3.7	16.16	16.05	5.2	684	0.77%
2024/12/12	2.3	16.41	0	0.00	16.30	2.3	702	0.32%
2024/12/11	1.3	16.36	0	0.00	16.35	1.3	715	0.18%
2024/12/10	0.1	16.64	1.3	16.47	16.50	-1.2	725	-0.17%
2024/12/09	0.2	16.80	0	0.00	16.70	0.2	743	0.03%
2024/12/06	1	16.75	0.5	16.86	16.80	0.5	764	0.06%
2024/12/03	0.1	16.80	0	0.00	16.80	0.1	975	0.01%
2024/12/02	1.1	16.51	2	16.58	16.45	-0.9	1,014	-0.09%
2024/11/29	2.2	16.37	0	0.00	16.30	2.2	1,017	0.22%
2024/11/28	1.4	16.86	0.4	16.95	16.60	1	1,008	0.09%
2024/11/27	0.3	17.05	0	0.00	17.00	0.3	1,008	0.03%
2024/11/26	3	17.67	2.4	17.77	17.65	0.6	1,000	0.06%
2024/11/25	0	0.00	2	17.95	18.00	-2	997	-0.20%
2024/11/21	0.1	17.20	0	0.00	17.15	0.1	971	0.01%
2024/11/19	1.1	17.30	0.4	17.43	17.30	0.7	978	0.07%
2024/11/18	0.1	17.20	0	17.45	17.20	0.1	984	0.01%
2024/11/15	0.1	17.45	2	17.60	17.45	-1.9	996	-0.19%
2024/11/14	0.3	16.95	1	17.05	17.05	-0.7	996	-0.07%
2024/11/13	0	0.00	1	17.30	17.25	-1	999	-0.10%
2024/11/12	0	17.35	0	0.00	17.20	0	1,004	0.00%
2024/11/11	1	17.60	0.1	18.00	17.60	0.9	1,001	0.09%
2024/11/08	0.2	17.94	0	0.00	17.80	0.2	1,008	0.02%
2024/11/07	0	0.00	0	18.35	18.25	0	1,010	0.00%
2024/11/06	0.1	17.80	0	0.00	18.10	0.1	1,005	0.01%
2024/11/05	0.1	17.80	0	0.00	17.80	0.1	1,012	0.01%
2024/11/04	0.1	17.70	0	17.95	17.60	0.1	1,035	0.01%
2024/11/01	0.1	17.95	0.1	17.95	18.00	0	1,062	0.00%
2024/10/30	0.1	17.90	7	17.95	17.95	-6.9	1,071	-0.64%
2024/10/29	0.2	18.32	6	18.27	18.05	-5.9	1,079	-0.54%
2024/10/28	2.6	18.63	4	18.75	18.55	-1.4	1,078	-0.13%
2024/10/25	13.1	19.26	1	19.40	18.65	12.1	1,079	1.12%
2024/10/24	1	18.70	2	18.40	18.40	-1	1,044	-0.10%
2024/10/23	0.1	17.90	0	0.00	17.90	0.1	1,040	0.01%
2024/10/22	0.1	17.60	0	0.00	17.60	0.1	1,040	0.01%
2024/10/18	1.2	17.51	0	0.00	17.40	1.2	1,089	0.11%
2024/10/17	0	0.00	1	17.75	17.65	-1	1,095	-0.09%
2024/10/16	1.2	17.51	0.6	17.60	17.50	0.6	1,099	0.06%
2024/10/15	6.3	17.86	1	17.70	17.60	5.3	1,099	0.48%
2024/10/14	0.3	18.05	0	0.00	18.20	0.3	1,091	0.03%
2024/10/11	1.1	18.47	0	0.00	18.00	1.1	1,103	0.10%
2024/10/09	3.1	19.18	3	18.80	18.45	0.1	1,118	0.01%
2024/10/08	0.4	18.55	0.1	18.55	18.45	0.3	1,107	0.02%
2024/10/07	0	0.00	0	18.80	19.00	0	1,137	0.00%
2024/10/04	0.3	18.73	0	0.00	18.45	0.3	1,158	0.03%
2024/10/01	0.2	19.05	0	0.00	19.00	0.2	1,182	0.02%
2024/09/30	1	19.30	2	19.50	19.30	-1	1,190	-0.08%
2024/09/27	0	0.00	1	18.35	18.95	-1	1,168	-0.09%
2024/09/26	0.2	18.27	0	0.00	18.15	0.2	1,163	0.02%
2024/09/25	0.1	18.25	0	18.30	18.20	0.1	1,170	0.01%
2024/09/24	0.2	18.24	0	0.00	18.20	0.2	1,172	0.01%
2024/09/23	0.1	18.40	0	0.00	18.40	0.1	1,182	0.01%
2024/09/20	0	18.70	3	18.90	18.90	-3	1,190	-0.25%
2024/09/19	0.2	18.70	0	18.90	18.80	0.2	1,192	0.02%
2024/09/18	0	18.80	0	0.00	18.85	0	1,207	0.00%
2024/09/16	0	0.00	3	19.08	18.85	-3	1,215	-0.25%
2024/09/13	0.1	19.15	5	18.85	19.05	-4.9	1,235	-0.40%
2024/09/12	0	0.00	1	18.75	18.65	-1	1,243	-0.08%
2024/09/11	0	18.25	5.4	18.37	18.30	-5.4	1,279	-0.42%
2024/09/10	1.1	18.46	1.1	18.10	18.30	0	1,357	0.00%
2024/09/09	1	18.25	1	18.45	18.45	0	1,409	0.00%
2024/09/06	10.1	18.89	7	18.83	18.45	3.1	1,401	0.22%
2024/09/05	3	18.35	5.1	18.89	18.90	-2.1	1,314	-0.16%
2024/09/04	2	17.63	0	0.00	17.20	2	1,303	0.15%
2024/09/03	0	0.00	1	17.90	18.30	-1	1,244	-0.08%
2024/09/02	2.3	16.89	0	0.00	16.65	2.3	1,214	0.19%
2024/08/30	2.8	16.81	1	16.70	16.70	1.8	1,222	0.14%
2024/08/29	1.5	16.53	0.5	16.60	16.85	1	1,236	0.08%
2024/08/28	3.5	16.39	0	0.00	16.60	3.5	1,251	0.28%
2024/08/27	2	16.41	0	0.00	16.35	2	1,297	0.15%
2024/08/26	0.1	16.59	0	0.00	16.45	0.1	1,348	0.01%
2024/08/23	20.3	16.29	10.9	16.34	16.60	9.4	1,369	0.69%
2024/08/22	0.1	16.81	0	0.00	16.55	0.1	1,375	0.01%
2024/08/21	1.4	16.75	0	0.00	16.75	1.4	1,379	0.10%
2024/08/20	2.2	16.56	0	0.00	16.55	2.2	1,384	0.16%
2024/08/19	8.2	16.47	1	16.60	16.40	7.2	1,436	0.50%
2024/08/16	0.1	16.14	0	0.00	16.10	0.1	1,429	0.01%
2024/08/15	0.3	16.12	0.2	16.10	16.00	0.1	1,444	0.01%
2024/08/14	0.1	16.23	0	0.00	16.15	0.1	1,449	0.01%
2024/08/13	1.1	16.17	0	0.00	16.05	1.1	1,452	0.08%
2024/08/12	0.3	16.40	0	0.00	16.25	0.3	1,469	0.02%
2024/08/09	0.1	16.83	0	0.00	16.55	0.1	1,464	0.01%
2024/08/07	0	0.00	2	16.98	17.00	-2	1,466	-0.14%
2024/08/06	0	15.65	3	16.20	15.65	-3	1,477	-0.20%
2024/08/05	13.6	15.92	6	16.11	15.90	7.6	1,474	0.51%
2024/08/02	1	17.45	0.9	17.51	17.35	0.1	1,456	0.01%
2024/08/01	0.1	18.30	0	18.25	18.25	0.1	1,464	0.01%
2024/07/31	0	0.00	0.2	17.83	17.55	-0.2	1,472	-0.01%
2024/07/30	3.2	17.29	11	17.34	17.80	-7.8	1,481	-0.53%
2024/07/29	0.2	17.78	0	0.00	17.25	0.2	1,485	0.02%
2024/07/26	3.3	17.69	3	17.75	17.80	0.3	1,486	0.02%
2024/07/23	0.1	18.11	0	0.00	18.15	0.1	1,493	0.01%
2024/07/22	1.1	17.83	1	18.00	18.05	0.1	1,509	0.01%
2024/07/19	3.2	18.52	0.8	18.69	18.20	2.3	1,513	0.15%
2024/07/17	0	19.10	0	0.00	19.30	0	1,527	0.00%
2024/07/16	0.3	19.18	3.1	19.12	19.05	-2.8	1,585	-0.18%
2024/07/15	3.1	19.19	0	0.00	19.15	3.1	1,625	0.19%
2024/07/12	12.4	19.15	2	19.35	19.10	10.4	1,640	0.64%
2024/07/11	2.5	19.48	0.1	19.45	19.40	2.4	1,642	0.15%
2024/07/10	3.1	19.69	1	19.60	19.55	2.1	1,678	0.12%
2024/07/09	8.1	19.55	3.8	19.62	19.50	4.3	1,690	0.25%
2024/07/08	0.4	20.06	0	0.00	19.95	0.4	1,669	0.02%
2024/07/05	1.2	20.28	0.9	20.55	20.35	0.3	1,671	0.02%
2024/07/04	10	20.36	3	20.40	20.25	7	1,662	0.42%
2024/07/02	0.2	20.00	5	19.95	20.10	-4.8	1,691	-0.28%
2024/07/01	4.2	20.06	8	20.05	20.00	-3.8	1,711	-0.22%
2024/06/28	0	0.00	3	20.20	20.20	-3	1,749	-0.17%
2024/06/27	0.1	20.15	0	0.00	20.05	0.1	1,793	0.00%
2024/06/26	0.2	20.23	0	0.00	20.20	0.2	1,843	0.01%
2024/06/25	1.3	20.02	0	0.00	20.25	1.3	1,948	0.06%
2024/06/24	1.1	20.29	0.1	20.45	20.20	1	1,974	0.05%
2024/06/21	0.2	20.62	6	20.66	20.60	-5.8	2,047	-0.28%
2024/06/20	2	21.30	0	0.00	21.20	2	2,189	0.09%
2024/06/19	2	21.40	0.1	21.40	21.40	1.9	2,325	0.08%
2024/06/18	1.2	21.77	5.6	21.77	21.60	-4.4	2,378	-0.19%
2024/06/17	4.3	21.58	6	21.48	21.70	-1.7	2,338	-0.07%
2024/06/14	0	0.00	8.1	20.55	20.95	-8.1	2,268	-0.36%
2024/06/13	3.2	20.14	4	20.00	19.90	-0.8	2,197	-0.04%
2024/06/12	0	0.00	1	20.00	20.00	-1	2,189	-0.05%
2024/06/11	0.1	20.21	0	0.00	20.15	0.1	2,181	0.01%
2024/06/07	0	0.00	1.2	20.68	20.65	-1.2	2,169	-0.05%
2024/06/06	0	20.35	1	20.40	20.40	-1	2,162	-0.05%
2024/06/05	0.1	20.66	10	21.09	20.60	-9.9	2,158	-0.46%
2024/06/04	1	20.70	0	0.00	20.65	1	2,168	0.05%
2024/06/03	0.2	21.10	7	21.30	20.90	-6.8	2,167	-0.31%
2024/05/31	1.4	21.42	1	21.75	21.35	0.4	2,171	0.02%
2024/05/30	1	21.75	3	21.15	20.95	-2	2,137	-0.09%
2024/05/29	2	20.25	0	0.00	20.40	2	2,093	0.10%
2024/05/28	5	20.55	0.3	20.70	20.55	4.7	2,075	0.23%
2024/05/27	1	20.45	2	20.60	20.60	-1	2,083	-0.05%
2024/05/24	2.2	20.40	0	0.00	20.45	2.2	2,082	0.11%
2024/05/23	14.2	21.30	1	21.20	20.60	13.2	2,076	0.63%
2024/05/21	1	21.30	1	21.20	21.15	0	2,032	0.00%
2024/05/20	1	20.96	4	20.98	20.95	-3	2,040	-0.15%
2024/05/17	2	20.95	1	21.20	20.95	1	2,075	0.05%
2024/05/15	0.1	20.40	0	0.00	20.40	0.1	2,119	0.00%
2024/05/14	2.1	20.40	0	0.00	20.40	2.1	2,128	0.10%
2024/05/13	0	0.00	4	20.29	20.15	-4	2,128	-0.19%
2024/05/10	2.7	20.11	0	0.00	20.35	2.7	2,145	0.12%
2024/05/08	4	20.50	0.8	20.45	20.45	3.2	2,129	0.15%
2024/05/07	0.1	20.25	0	0.00	20.45	0.1	2,130	0.00%
2024/05/06	1	20.65	0	0.00	20.60	1	2,125	0.05%
2024/05/03	1.1	21.00	1	21.15	21.10	0.1	2,118	0.00%
2024/05/02	2.2	21.42	0	0.00	21.20	2.2	2,116	0.10%
2024/04/30	0.1	21.34	0	0.00	21.80	0.1	2,123	0.00%
2024/04/29	10.1	21.64	1.6	21.60	21.50	8.5	2,136	0.40%
2024/04/26	1.1	21.79	0	0.00	21.65	1.1	2,144	0.05%
2024/04/25	0	22.40	3	22.05	22.00	-3	2,126	-0.14%
2024/04/24	0	0.00	0.2	23.00	22.80	-0.2	2,103	-0.01%
2024/04/23	1.4	22.46	5	22.70	22.55	-3.6	2,072	-0.17%
2024/04/22	3	23.10	2.4	23.21	22.85	0.6	2,056	0.03%
2024/04/19	0	0.00	3.1	22.60	22.45	-3.1	1,989	-0.15%
2024/04/18	6	22.55	3	22.47	22.60	3	1,938	0.15%
2024/04/17	0	22.20	3	21.82	22.35	-3	1,921	-0.16%
2024/04/16	4.1	21.21	9.3	21.44	21.45	-5.2	1,907	-0.27%
2024/04/15	10	22.75	0	0.00	22.50	10	1,850	0.54%
2024/04/12	1	22.85	1.1	22.81	22.70	-0.1	1,832	-0.01%
2024/04/11	0.1	22.25	1	22.25	22.25	-0.9	1,817	-0.05%
2024/04/10	5	23.15	0	0.00	22.80	5	1,788	0.28%
2024/04/09	1	23.05	11.2	22.98	22.85	-10.2	1,766	-0.57%
2024/04/08	0	0.00	12.7	23.08	23.00	-12.7	1,744	-0.73%
2024/04/03	4	22.40	14	21.95	22.60	-10	1,701	-0.59%
2024/04/02	2	23.00	8.9	22.78	22.55	-6.9	1,672	-0.41%
2024/04/01	7.3	23.35	0.6	23.25	23.40	6.7	1,628	0.41%
2024/03/29	2.1	22.99	2	22.85	22.90	0.1	1,577	0.01%
2024/03/28	6.1	22.98	5.2	22.37	23.40	0.9	1,519	0.06%
2024/03/26	12.5	23.22	48.2	23.23	23.30	-35.7	1,363	-2.62%
2024/03/25	15	24.57	21	23.99	24.30	-6	1,271	-0.47%
2024/03/22	20	23.13	24	22.38	23.40	-4	1,113	-0.36%
2024/03/21	9	21.30	13.7	21.05	21.30	-4.7	945	-0.50%
2024/03/20	1.1	19.75	8.2	19.78	19.60	-7.1	866	-0.82%
2024/03/19	1.1	19.82	3	20.10	20.00	-1.9	861	-0.23%
2024/03/18	2	19.25	0	0.00	19.30	2	849	0.24%
2024/03/15	0	19.50	0	0.00	19.30	0	850	0.00%
2024/03/14	0.1	19.70	0	0.00	19.75	0.1	846	0.02%
2024/03/13	0	19.50	0	0.00	19.30	0	849	0.00%
2024/03/11	0	0.00	5	19.85	19.80	-5	849	-0.59%
2024/03/08	0	0.00	1	20.25	19.95	-1	848	-0.12%
2024/03/07	11	20.57	0	0.00	20.50	11	830	1.33%
2024/03/06	2	21.10	1	21.10	21.20	1	818	0.12%
2024/03/05	1.6	20.57	0.1	20.80	20.50	1.5	804	0.19%
2024/03/04	2	20.45	1.1	20.45	20.45	1	797	0.12%
2024/03/01	1	20.55	0	0.00	20.75	1	816	0.12%
2024/02/29	11	20.86	2.4	20.84	20.90	8.6	866	0.99%
2024/02/27	0.1	20.26	0	0.00	20.10	0.1	875	0.01%
2024/02/26	1.3	20.35	1.3	20.65	20.60	0	880	0.00%
2024/02/23	11.1	20.35	0	0.00	20.35	11.1	883	1.25%
2024/02/22	1.1	20.94	0	0.00	20.80	1.1	878	0.12%
2024/02/21	3	20.77	9	20.73	20.90	-6	872	-0.69%
2024/02/20	11	21.20	0.2	21.21	21.30	10.8	852	1.27%
2024/02/19	0.1	20.60	6	20.84	22.15	-6	817	-0.73%
2024/02/16	0	20.40	1	20.30	20.45	-1	762	-0.13%
2024/02/15	2	19.70	0	0.00	19.80	2	752	0.27%
2024/02/05	3	20.35	1	20.50	20.35	2	737	0.27%
2024/02/02	11	20.29	5	20.25	20.20	6	731	0.82%
2024/02/01	5	20.75	0	0.00	20.80	5	717	0.70%
2024/01/31	1	20.35	1	20.60	20.70	0	729	0.00%
2024/01/30	0	0.00	3	20.65	20.55	-3	714	-0.42%
2024/01/29	1	20.45	0	20.55	20.45	1	707	0.14%
2024/01/25	0	0.00	4	20.35	20.40	-4	688	-0.58%
2024/01/24	0.1	20.84	1	20.50	20.50	-0.9	679	-0.13%
2024/01/23	0.1	20.35	0	0.00	20.15	0.1	666	0.02%
2024/01/22	0	0.00	1	19.95	20.70	-1	646	-0.15%
2024/01/12	3.1	18.94	0	0.00	19.00	3.1	703	0.44%
2024/01/11	2	19.10	0	0.00	19.10	2	704	0.28%
2024/01/10	3.2	19.07	0.1	19.00	19.00	3.1	706	0.44%
2024/01/09	0.1	19.35	0	0.00	19.15	0.1	708	0.01%
2024/01/08	1.1	19.41	0	0.00	19.35	1.1	708	0.15%
2024/01/05	0	19.70	0	0.00	19.50	0	709	0.00%
2024/01/04	0.2	19.80	0	0.00	19.70	0.2	708	0.03%
2024/01/03	0	20.00	0	0.00	19.85	0	711	0.00%
2023/12/29	1	19.85	0	0.00	19.90	1	713	0.14%
2023/12/28	0	20.05	0	0.00	19.95	0	715	0.00%
2023/12/27	1	20.10	2	20.10	20.05	-1	716	-0.14%
2023/12/26	1	20.35	0	0.00	20.35	1	713	0.14%
2023/12/25	0	0.00	10	20.55	20.25	-10	720	-1.39%
2023/12/22	2	20.18	0	0.00	20.20	2	719	0.28%
2023/12/21	1	19.85	15	19.85	19.95	-14	726	-1.93%
2023/12/20	0	0.00	17	20.05	20.05	-17	734	-2.32%
2023/12/19	0.1	20.06	0	0.00	19.90	0.1	740	0.01%
2023/12/18	0	20.45	0	0.00	20.20	0	744	0.00%
2023/12/15	0	20.50	1	20.70	20.40	-1	770	-0.13%
2023/12/14	0	20.65	0	0.00	20.65	0	807	0.00%
2023/12/13	1	20.80	5	20.85	20.55	-4	891	-0.45%
2023/12/12	0	20.75	0	0.00	20.80	0	995	0.00%
2023/12/08	0.1	21.35	0.1	21.35	21.30	0	1,013	0.00%
2023/12/07	0	21.50	1.9	21.25	21.30	-1.9	1,004	-0.19%
2023/12/06	0.1	20.90	3	20.85	20.85	-2.9	1,002	-0.29%
2023/12/05	0	20.95	0	0.00	20.90	0	1,011	0.00%
2023/11/30	5	21.00	3	20.93	20.90	2	1,012	0.20%
2023/11/28	6.2	21.47	8	21.60	21.45	-1.8	1,007	-0.18%
2023/11/27	15.1	22.01	7	22.18	21.90	8.1	999	0.81%
2023/11/24	1	21.64	21.1	20.92	21.20	-20.1	953	-2.11%
2023/11/22	0	0.00	2	20.35	20.45	-2	949	-0.21%
2023/11/20	0	20.00	0	0.00	19.95	0	970	0.00%
2023/11/17	0	20.55	0	0.00	20.10	0	978	0.00%
2023/11/16	1.1	20.07	3	20.17	20.45	-2	983	-0.20%
2023/11/13	0	19.60	0.2	19.60	19.55	-0.2	995	-0.02%
2023/11/09	2	19.65	0.1	19.65	19.65	1.9	1,014	0.19%
2023/11/08	0.1	20.00	3	20.00	20.10	-2.9	1,036	-0.28%
2023/11/07	3	19.44	0	0.00	19.25	3	1,034	0.29%
2023/11/06	1	19.64	1	19.60	19.70	0	1,068	0.00%
2023/11/03	1.1	19.11	0	0.00	19.15	1.1	1,087	0.10%
2023/11/02	1	19.25	0	0.00	19.25	1	1,112	0.09%
2023/10/31	2	19.30	0	0.00	19.00	2	1,125	0.18%
2023/10/30	0.1	19.80	1	19.65	19.65	-0.9	1,138	-0.08%
2023/10/27	0	20.40	0	20.60	20.00	0	1,148	0.00%
2023/10/26	2	21.15	15	21.03	21.00	-13	1,161	-1.12%
2023/10/25	4	19.65	2.3	20.15	20.15	1.7	1,116	0.15%
2023/10/23	1	18.10	1	18.25	18.10	0	1,127	0.00%
2023/10/20	2.6	18.24	0	0.00	18.15	2.6	1,152	0.23%
2023/10/19	0	18.70	0	0.00	18.60	0	1,189	0.00%
2023/10/18	0	19.15	4	18.70	18.55	-4	1,203	-0.33%
2023/10/17	1	18.86	1	18.85	18.85	0	1,213	0.00%
2023/10/16	1	19.15	2.9	19.18	19.15	-1.9	1,249	-0.15%
2023/10/12	0	0.00	2	19.55	19.60	-2	1,401	-0.14%
2023/10/11	1.1	19.39	0	0.00	19.35	1.1	1,502	0.07%
2023/10/06	0	20.00	0	0.00	19.85	0	1,537	0.00%
2023/10/05	0	20.20	0	0.00	19.95	0	1,620	0.00%
2023/10/04	2	19.85	0	0.00	19.80	2	1,733	0.12%
2023/10/03	0	20.45	0	0.00	20.00	0	1,752	0.00%
2023/10/02	3	20.42	0	0.00	20.40	3	1,793	0.17%
2023/09/28	0	20.35	0	0.00	20.35	0	1,828	0.00%
2023/09/25	0.1	20.40	0	0.00	20.15	0.1	1,976	0.00%
2023/09/22	1	20.50	0.1	20.50	20.55	0.9	2,031	0.05%
2023/09/21	1	20.45	0.1	20.55	20.50	1	2,071	0.05%
2023/09/20	5	21.35	0	0.00	21.05	5	2,147	0.23%
2023/09/19	4	22.29	5	22.63	22.00	-1	2,268	-0.04%
2023/09/18	4	21.90	2.3	22.34	22.70	1.7	2,287	0.07%
2023/09/15	15	21.58	3.2	22.04	22.10	11.8	2,289	0.52%
2023/09/14	1	19.90	4	19.25	20.10	-3	2,249	-0.13%
2023/09/13	1.1	18.45	0.5	18.55	18.30	0.6	2,312	0.03%
2023/09/12	2	18.58	0.9	18.73	18.50	1.1	2,416	0.04%
2023/09/11	1.2	18.53	0	18.65	18.50	1.2	2,584	0.05%
2023/09/08	1.3	18.98	12	19.10	18.95	-10.8	2,835	-0.38%
2023/09/07	1.3	19.49	0.1	19.65	19.35	1.2	2,910	0.04%
2023/09/06	2.1	19.68	2.1	19.80	19.65	0	3,013	0.00%
2023/09/05	2	19.90	0	0.00	20.00	2	3,168	0.06%
2023/09/04	1.2	19.72	1	20.05	19.65	0.2	3,260	0.01%
2023/09/01	0	20.05	0	0.00	19.85	0	3,437	0.00%
2023/08/31	1.1	19.90	3	20.05	20.05	-1.9	3,686	-0.05%
2023/08/30	1	19.85	0	0.00	19.95	1	3,821	0.03%
2023/08/29	3	19.18	1	19.30	19.35	2	3,962	0.05%
2023/08/28	2.2	19.01	18	19.12	18.90	-15.8	4,026	-0.39%
2023/08/25	1.2	19.51	2	19.80	19.20	-0.8	4,044	-0.02%
2023/08/24	11.1	19.69	5	20.07	19.60	6.1	4,089	0.15%
2023/08/23	1.2	20.06	2	19.80	19.70	-0.8	4,121	-0.02%
2023/08/22	12.2	20.30	0.1	20.55	20.05	12.2	4,193	0.29%
2023/08/21	20	20.45	0	0.00	20.55	20	4,283	0.47%
2023/08/18	2	20.25	0	0.00	20.10	2	4,441	0.05%
2023/08/17	0.1	20.50	1	20.70	20.65	-0.9	4,500	-0.02%
2023/08/16	2.2	20.25	0	0.00	20.35	2.2	4,601	0.05%
2023/08/15	0	0.00	1	20.80	20.60	-1	4,845	-0.02%
2023/08/14	1	20.95	6.1	20.50	20.90	-5.1	5,030	-0.10%
2023/08/11	0.6	20.48	0.2	20.65	20.30	0.4	5,070	0.01%
2023/08/10	4.2	20.23	1.2	20.50	20.10	3	5,124	0.06%
2023/08/09	0	21.20	0.1	21.50	21.10	-0.1	5,167	0.00%
2023/08/08	4.8	21.79	1	21.90	21.40	3.8	5,275	0.07%
2023/08/07	2	22.20	0	0.00	22.25	2	5,398	0.04%
2023/08/04	2	22.60	0.1	22.45	22.60	2	5,519	0.04%
2023/08/02	3.3	22.70	0	0.00	22.45	3.3	5,728	0.06%
2023/08/01	6.2	22.97	0	0.00	22.90	6.2	5,831	0.11%
2023/07/31	16	23.42	0.1	24.00	23.60	15.9	5,898	0.27%
2023/07/28	3.2	22.64	2	22.70	22.80	1.2	5,959	0.02%
2023/07/27	0	0.00	3	22.83	22.70	-3	6,033	-0.05%
2023/07/26	0	22.55	0	22.55	22.40	0	6,116	0.00%
2023/07/25	0	22.90	39.1	22.41	22.90	-39	6,177	-0.63%
2023/07/24	3.1	22.55	5	22.25	22.50	-1.9	6,196	-0.03%
2023/07/21	1.1	23.15	30	23.18	23.15	-28.9	6,229	-0.46%
2023/07/20	3	23.68	1	23.70	23.50	2	6,304	0.03%
2023/07/19	5.1	23.19	9.3	23.11	23.00	-4.2	6,398	-0.07%
2023/07/18	14.2	23.94	10	24.22	23.60	4.2	6,787	0.06%
2023/07/17	29.4	24.88	14	23.63	25.05	15.4	6,954	0.22%
2023/07/14	20.2	23.23	35.7	23.28	23.25	-15.5	7,140	-0.22%
2023/07/13	10	24.46	9	24.35	24.10	1	7,294	0.01%
2023/07/12	5.3	24.41	18.1	24.40	24.15	-12.9	7,473	-0.17%
2023/07/11	36.1	25.63	43	25.49	25.10	-6.9	7,558	-0.09%
2023/07/10	3	26.93	0	0.00	26.70	3	7,470	0.04%
2023/07/07	7	26.80	8	26.54	26.80	-1	7,486	-0.01%
2023/07/06	3.1	27.63	15	27.59	27.45	-11.9	7,459	-0.16%
2023/07/05	17.2	28.59	13	28.67	28.15	4.2	7,437	0.06%
2023/07/04	12	28.28	1.1	28.23	28.25	10.9	7,401	0.15%
2023/07/03	6	28.30	4.2	28.42	28.60	1.8	7,377	0.02%
2023/06/30	7.1	26.36	19	27.00	27.40	-11.9	7,330	-0.16%
2023/06/29	5	27.33	3	27.38	27.25	2	7,272	0.03%
2023/06/28	38.2	27.87	6	27.25	27.10	32.2	7,236	0.45%
2023/06/27	20.1	28.62	7.3	28.13	27.90	12.8	7,167	0.18%
2023/06/26	12.1	29.94	1.1	30.32	29.90	10.9	7,032	0.16%
2023/06/21	28	30.46	5.9	30.63	30.60	22.1	7,016	0.32%
2023/06/20	4	29.38	7	29.21	29.25	-3	6,951	-0.04%
2023/06/19	12	29.95	4.1	30.09	29.85	7.9	6,957	0.11%
2023/06/16	10	30.89	2.1	31.03	30.65	7.9	6,939	0.11%
2023/06/15	24.4	31.14	6.2	30.99	30.80	18.2	6,868	0.26%
2023/06/14	15.2	31.63	34.7	31.62	32.00	-19.6	6,717	-0.29%
2023/06/13	18.1	29.12	30.3	29.23	29.20	-12.2	6,519	-0.19%
2023/06/12	8.2	29.23	26.1	29.15	28.80	-17.9	6,461	-0.28%
2023/06/09	30.3	29.35	13.3	28.97	29.55	17	6,386	0.27%
2023/06/08	9	28.74	46.1	28.55	28.30	-37.1	6,270	-0.59%
2023/06/07	20.4	28.75	16	29.02	29.50	4.4	6,194	0.07%
2023/06/06	49.1	30.02	21.3	29.87	29.95	27.8	6,039	0.46%
2023/06/05	17	27.98	24.3	28.28	28.75	-7.3	5,802	-0.12%
2023/06/02	13.6	27.86	19.7	27.90	27.80	-6.1	5,673	-0.11%
2023/06/01	6.1	27.17	21.2	26.69	27.15	-15.1	5,529	-0.27%
2023/05/31	3	27.28	11	26.90	26.90	-8	5,461	-0.15%
2023/05/30	29.1	27.03	6.7	26.82	26.95	22.4	5,431	0.41%
2023/05/29	24.1	27.49	0	0.00	27.35	24.1	5,387	0.45%
2023/05/26	14.1	27.10	8.1	27.26	27.00	6.1	5,388	0.11%
2023/05/25	25.6	28.11	11.7	27.97	27.80	13.9	5,396	0.26%
2023/05/24	14	27.97	33	28.39	28.80	-19	5,337	-0.36%
2023/05/23	6	27.85	7.2	27.83	27.80	-1.2	5,214	-0.02%
2023/05/22	11.2	27.82	26.2	27.74	28.15	-15	5,200	-0.29%
2023/05/19	59.3	28.02	11.3	28.00	28.05	47.9	5,191	0.92%
2023/05/18	24	26.02	52.8	26.55	27.10	-28.8	5,010	-0.57%
2023/05/17	5	24.83	15	25.04	24.65	-10	4,836	-0.21%
2023/05/16	9.1	25.25	1.1	24.90	24.70	8.1	4,770	0.17%
2023/05/15	31.1	25.02	20.3	24.97	24.65	10.9	4,694	0.23%
2023/05/12	33.2	24.65	29.1	24.16	25.70	4.1	4,616	0.09%
2023/05/11	48.8	24.51	28	24.35	23.90	20.8	4,480	0.46%
2023/05/10	24	25.92	12	26.14	25.90	12	4,332	0.28%
2023/05/09	30	27.22	11.5	27.79	26.85	18.5	4,202	0.44%
2023/05/08	11.1	27.59	4.4	26.68	28.40	6.7	3,987	0.17%
2023/05/05	9	25.59	3.1	25.24	26.00	5.9	3,865	0.15%
2023/05/04	3	25.57	4.4	25.45	26.00	-1.4	3,785	-0.04%
2023/05/03	7	24.94	2	25.02	24.95	5	3,692	0.14%
2023/05/02	17	24.64	5.7	24.22	24.85	11.3	3,608	0.31%
2023/04/28	12	23.20	9.1	23.37	23.85	3	3,511	0.08%
2023/04/27	5	21.60	12	22.38	22.45	-7	3,432	-0.20%
2023/04/26	5	21.44	4.4	21.60	21.95	0.6	3,384	0.02%
2023/04/25	14.2	22.50	6	22.30	22.20	8.2	3,309	0.25%
2023/04/24	12.1	23.49	22.4	22.45	23.45	-10.3	3,216	-0.32%
2023/04/21	63.6	23.58	31.1	23.27	22.80	32.5	3,104	1.05%
2023/04/20	4	24.15	52.5	24.34	24.45	-48.5	2,670	-1.82%
2023/04/19	62.3	21.59	50.8	22.17	22.25	11.4	2,432	0.47%
2023/04/18	84.8	19.91	47.7	19.95	20.25	37.1	2,155	1.72%
2023/04/17	23	18.29	14.5	18.50	19.15	8.5	1,899	0.45%
2023/04/14	32	17.19	45.8	16.86	17.45	-13.8	1,678	-0.82%
2023/04/13	18	15.98	11	16.13	15.90	7	1,506	0.46%
2023/04/12	10	16.11	6	16.04	16.10	4	1,477	0.27%
2023/04/11	10	15.77	11	16.02	15.90	-1	1,438	-0.07%
2023/04/10	21	15.70	26.4	15.89	15.70	-5.4	1,418	-0.38%
2023/04/07	0	0.00	1	15.60	15.40	-1	1,396	-0.07%
2023/04/06	0	0.00	0.2	15.70	15.80	-0.2	1,382	-0.01%
2023/03/31	3	15.65	4	15.23	15.65	-1	1,361	-0.07%
2023/03/30	0.1	14.90	4	14.69	14.75	-3.9	1,330	-0.30%
2023/03/29	2.1	14.67	2.1	14.85	14.55	0	1,322	0.00%
2023/03/28	3.1	14.66	6	14.87	14.90	-2.9	1,310	-0.22%
2023/03/27	10	15.10	1	15.15	15.00	9	1,290	0.70%
2023/03/24	2.1	15.87	3	15.40	15.10	-0.9	1,275	-0.07%
2023/03/23	5.1	15.93	1	15.95	15.90	4.1	1,233	0.33%
2023/03/22	18	16.38	7.5	16.27	16.15	10.5	1,204	0.87%
2023/03/21	11.5	15.51	7.2	15.97	16.15	4.3	1,130	0.38%
2023/03/20	0	0.00	5	15.45	15.45	-5	1,059	-0.47%
2023/03/17	2.1	13.90	9.2	14.01	14.05	-7.1	1,021	-0.70%
2023/03/16	6.5	13.91	5.2	14.48	13.85	1.3	999	0.13%
2023/03/15	0	0.00	1	15.60	15.30	-1	931	-0.11%
2023/03/14	3	15.42	1	15.50	15.30	2	900	0.22%
2023/03/13	1	15.35	4.1	15.86	15.75	-3.1	869	-0.36%
2023/03/10	17	15.36	1	15.60	15.60	16	824	1.94%
2023/03/09	27	15.57	1	15.25	15.25	26	802	3.24%
2023/03/08	3	15.18	1	15.20	15.35	2	776	0.26%
2023/03/07	3	15.08	1	14.70	15.20	2	751	0.27%
2023/03/06	0	0.00	5	14.55	14.50	-5	723	-0.69%
2023/03/03	1	14.55	0	0.00	14.60	1	716	0.14%
2023/03/02	2	14.65	0.1	14.75	14.75	1.9	704	0.27%
2023/03/01	1	14.50	5.2	14.43	14.50	-4.2	694	-0.60%
2023/02/24	0	0.00	10.2	15.17	14.80	-10.2	678	-1.50%
2023/02/23	3	14.83	9	14.82	15.10	-6	623	-0.96%
2023/02/22	4	13.16	9.1	13.22	13.90	-5.1	533	-0.96%
2023/02/21	9.1	13.71	13	13.79	13.40	-3.9	491	-0.79%
2023/02/20	18.2	13.71	9.5	13.63	13.60	8.7	449	1.93%
2023/02/17	14	12.81	19.9	12.81	13.30	-5.9	387	-1.52%
2023/02/16	10	11.64	6.2	12.10	12.10	3.8	284	1.34%
2023/02/15	0	0.00	0.1	10.98	11.00	-0.1	210	-0.02%
2023/02/14	0	10.05	0	10.25	10.00	0	186	0.00%
2023/02/13	1	9.99	0	0.00	10.00	1	184	0.54%
2023/02/10	0	0.00	1	10.20	10.10	-1	185	-0.54%
2023/02/09	0	0.00	1	10.10	10.15	-1	185	-0.54%
2023/02/08	0.1	10.20	1	10.10	10.15	-1	185	-0.51%
2023/02/07	0.2	10.10	0	10.25	10.00	0.2	183	0.11%
2023/02/06	0.3	10.10	0.4	10.17	10.05	-0.1	181	-0.08%
2023/02/03	0.3	10.15	0	0.00	10.15	0.3	178	0.17%
2023/02/02	0.3	10.13	0	0.00	10.15	0.3	177	0.16%
2023/02/01	0.3	9.94	0	0.00	9.91	0.3	170	0.18%
2023/01/31	0.2	9.89	0	0.00	9.85	0.2	170	0.09%
2023/01/17	0.1	9.78	0	0.00	9.72	0.1	167	0.03%
2023/01/16	0.1	9.81	0.2	9.90	9.72	-0.1	165	-0.04%
2023/01/13	0.1	9.80	0	0.00	9.78	0.1	165	0.05%
2023/01/12	0	0.00	0	9.95	9.80	0	164	0.00%
2023/01/11	0.4	9.90	0	0.00	9.85	0.4	166	0.24%
2023/01/09	1.1	9.86	0	0.00	9.85	1.1	165	0.66%
2023/01/06	0	9.90	0	0.00	9.86	0	165	0.02%
2023/01/05	0.1	9.87	0	0.00	9.88	0.1	167	0.06%
2023/01/04	1.3	9.83	0	0.00	9.80	1.3	167	0.76%
2023/01/03	1.1	9.89	0.6	9.95	9.88	0.4	169	0.25%
2022/12/30	2.1	9.86	0.1	9.99	9.94	2	168	1.18%
2022/12/29	0	9.85	0	0.00	9.94	0	168	0.01%
2022/12/27	0.2	9.99	0	10.30	9.98	0.2	169	0.14%
2022/12/26	1.2	10.00	0.4	10.05	9.99	0.8	168	0.47%
2022/12/23	0.1	9.95	0	0.00	9.98	0.1	168	0.03%
2022/12/21	0	10.00	0	0.00	9.95	0	170	0.01%
2022/12/20	2.2	9.98	0	0.00	9.91	2.2	172	1.25%
2022/12/19	2.2	10.11	2.1	10.15	10.15	0.1	177	0.06%
2022/12/16	0	10.20	0.5	10.30	10.10	-0.5	181	-0.29%
2022/12/14	1.2	10.15	0	10.15	10.05	1.1	175	0.65%
2022/12/12	0.3	10.35	0.1	10.55	10.10	0.2	171	0.11%
2022/12/09	1	10.00	0.1	10.15	10.25	0.9	171	0.52%
2022/12/08	0	0.00	0	10.18	9.91	0	171	-0.03%
2022/12/07	0	0.00	1.1	10.21	10.10	-1.1	171	-0.61%
2022/12/02	1.2	10.17	0.7	10.25	10.15	0.5	173	0.31%
2022/12/01	0.2	10.23	0.3	10.25	10.20	0	173	-0.01%
2022/11/30	0	0.00	0.6	10.19	10.25	-0.6	173	-0.32%
2022/11/29	0	0.00	0.6	10.13	10.10	-0.6	173	-0.37%
2022/11/28	1.1	9.96	1.7	10.03	10.10	-0.6	173	-0.34%
2022/11/25	3.1	10.15	0.1	10.30	10.15	3	174	1.73%
2022/11/24	0.5	10.24	1	10.25	10.00	-0.5	171	-0.28%
2022/11/23	2.6	10.08	0	0.00	10.25	2.6	169	1.54%
2022/11/22	0	0.00	0.1	9.66	9.74	-0.1	163	-0.06%
2022/11/21	0.1	9.65	0.5	9.65	9.59	-0.4	163	-0.23%
2022/11/18	0	9.55	0	0.00	9.66	0	166	0.00%
2022/11/17	0.1	9.55	0	0.00	9.50	0.1	164	0.04%
2022/11/16	0.1	9.58	0	0.00	9.50	0.1	163	0.06%
2022/11/15	1.3	9.71	0.3	9.79	9.66	0.9	165	0.56%
2022/11/14	0.1	9.89	0	0.00	9.74	0.1	165	0.04%
2022/11/11	0.3	9.72	0	0.00	9.69	0.3	167	0.18%
2022/11/10	1.3	9.76	1	9.75	9.68	0.3	168	0.17%
2022/11/09	0.1	9.90	0	0.00	9.84	0.1	172	0.07%
2022/11/08	1	9.84	0.1	9.98	9.97	1	174	0.54%
2022/11/07	0	0.00	1.2	9.70	9.90	-1.2	177	-0.70%
2022/11/04	0	0.00	0.4	9.38	9.41	-0.4	177	-0.23%
2022/11/02	1.2	9.33	0.5	9.44	9.31	0.7	188	0.37%
2022/11/01	0	9.38	0	0.00	9.30	0	191	0.00%
2022/10/31	0.1	9.20	5.1	9.22	9.28	-5	194	-2.57%
2022/10/28	1.2	9.18	0.3	9.27	9.16	0.9	199	0.44%
2022/10/27	0.2	9.30	0	9.65	9.24	0.2	206	0.08%
2022/10/25	0.1	9.33	0	9.45	9.25	0.1	220	0.02%
2022/10/24	1.1	9.27	0.4	9.50	9.29	0.7	230	0.30%
2022/10/21	1.6	9.32	0.5	9.38	9.20	1.2	252	0.46%
2022/10/20	1.4	9.43	1	9.50	9.39	0.4	266	0.14%
2022/10/19	1.6	9.66	1.3	9.72	9.50	0.3	278	0.11%
2022/10/17	1	9.20	0.7	9.35	9.20	0.4	326	0.11%
2022/10/14	1.4	9.36	1	9.41	9.35	0.4	331	0.11%
2022/10/13	1.6	9.42	0.7	9.61	9.10	0.9	337	0.26%
2022/10/12	0	0.00	0.3	9.77	9.54	-0.3	336	-0.09%
2022/10/11	1.3	9.61	1	9.71	9.50	0.3	338	0.09%
2022/10/06	1	10.10	5	10.00	10.10	-4	338	-1.18%
2022/10/05	1	9.99	0	0.00	9.92	1	337	0.30%
2022/10/04	1	9.94	2	9.99	9.95	-1	340	-0.29%
2022/10/03	0.1	9.72	0	0.00	9.85	0.1	344	0.03%
2022/09/30	2.1	9.65	1	9.76	9.68	1.1	345	0.31%
2022/09/28	4.4	9.59	1	9.63	9.53	3.4	349	0.97%
2022/09/27	1.1	9.67	1	9.76	9.86	0.1	349	0.03%
2022/09/26	2.1	9.58	1.1	9.77	9.65	1	349	0.29%
2022/09/23	1.2	10.10	1	10.20	10.05	0.2	348	0.07%
2022/09/22	1	10.20	1.2	10.30	10.15	-0.2	349	-0.05%
2022/09/21	1.5	10.33	0.9	10.51	10.30	0.5	349	0.14%
2022/09/20	1	10.35	0.8	10.50	10.25	0.2	351	0.04%
2022/09/19	1.1	10.45	3	10.47	10.40	-1.9	352	-0.54%
2022/09/16	1	10.65	0.8	10.66	10.60	0.2	353	0.06%
2022/09/15	1.1	10.62	4	10.65	10.50	-2.9	355	-0.82%
2022/09/14	0.3	10.53	1	10.50	10.70	-0.7	356	-0.20%
2022/09/13	2.1	10.48	0	0.00	10.45	2.1	356	0.58%
2022/09/12	0.1	10.66	2	10.35	10.40	-1.9	360	-0.52%
2022/09/07	0.5	10.50	0	0.00	10.30	0.5	357	0.13%
2022/09/06	0.1	10.90	0	0.00	10.75	0.1	355	0.03%
2022/09/05	0.2	10.85	0	0.00	10.85	0.2	354	0.04%
2022/09/02	1	11.00	0	0.00	11.00	1	353	0.28%
2022/09/01	0	11.15	0	0.00	11.00	0	351	0.01%
2022/08/31	1	11.20	0	0.00	11.15	1	349	0.29%
2022/08/30	0	11.20	0	0.00	11.10	0	351	0.00%
2022/08/29	1.1	10.97	0.1	11.30	10.95	1	351	0.27%
2022/08/26	1	11.25	0	0.00	11.25	1	349	0.29%
2022/08/25	0	0.00	5	11.30	11.35	-5	348	-1.43%
2022/08/24	1	11.10	0	0.00	11.10	1	347	0.29%
2022/08/23	2	10.95	0	0.00	11.00	2	347	0.58%
2022/08/22	0	0.00	5	11.10	10.95	-5	348	-1.44%
2022/08/19	3	11.25	0	0.00	11.20	3	347	0.86%
2022/08/17	2	11.25	5	11.35	11.25	-3	352	-0.85%
2022/08/16	0	11.30	1	11.40	11.40	-1	364	-0.27%
2022/08/15	5	11.29	5	11.30	11.30	0	388	0.00%
2022/08/12	3	11.35	9	11.35	11.30	-6	392	-1.53%
2022/08/11	5	11.21	0	0.00	11.30	5	389	1.28%
2022/08/10	2	11.30	1	11.25	11.30	1	390	0.26%
2022/08/09	3	11.48	1	11.20	11.40	2	389	0.51%
2022/08/08	0	11.00	0	0.00	11.00	0	383	0.00%
2022/08/05	0	0.00	3	11.10	11.00	-3	386	-0.78%
2022/08/04	0.1	11.05	1	10.80	10.95	-0.9	394	-0.23%
2022/08/03	3	11.00	0	0.00	10.90	3	391	0.77%
2022/08/02	0.2	11.44	0	0.00	11.30	0.2	387	0.04%
2022/08/01	0	0.00	2	11.70	11.60	-2	387	-0.52%
2022/07/29	3.1	11.41	0	0.00	11.40	3.1	379	0.82%
2022/07/28	0	11.75	2	12.00	11.65	-2	372	-0.53%
2022/07/27	2	10.75	0	0.00	11.80	2	351	0.57%
2022/07/26	1	10.76	0	0.00	10.75	1	339	0.30%
2022/07/25	0.1	11.49	1	11.30	11.45	-0.9	329	-0.28%
2022/07/22	1	10.75	0	0.00	10.90	1	305	0.33%
2022/07/21	0.2	10.00	0	0.00	9.91	0.2	303	0.05%
2022/07/20	0.2	10.10	8	10.05	10.05	-7.9	309	-2.53%
2022/07/19	0	0.00	2	9.91	9.90	-2	308	-0.65%
2022/07/15	0.1	9.95	5	9.86	9.90	-4.9	307	-1.60%
2022/07/14	5	9.86	0	0.00	9.85	5	306	1.63%
2022/07/13	1.1	9.81	0	0.00	9.78	1.1	308	0.37%
2022/07/12	0.4	9.80	0	0.00	9.70	0.4	312	0.13%
2022/07/11	0	0.00	0	10.45	9.98	0	310	0.00%
2022/07/08	1	9.95	0	0.00	9.95	1	307	0.33%
2022/07/07	0.1	9.90	1	9.85	9.97	-0.9	310	-0.29%
2022/07/06	2.1	9.80	0	0.00	9.76	2.1	312	0.66%
2022/07/04	0.1	9.96	0	0.00	9.77	0.1	319	0.03%
2022/07/01	1.4	9.86	0	0.00	9.80	1.4	323	0.42%
2022/06/30	0	10.20	0.1	10.40	10.00	-0.1	319	-0.02%
2022/06/29	0.1	10.15	0	0.00	10.10	0.1	319	0.03%
2022/06/28	0	10.30	0	0.00	10.15	0	322	0.01%
2022/06/22	1.2	10.18	0.7	10.30	10.10	0.5	348	0.13%
2022/06/21	0.3	10.50	1	10.50	10.45	-0.7	351	-0.20%
2022/06/20	2.2	10.42	0	0.00	10.10	2.2	353	0.63%
2022/06/17	0.4	10.89	0	0.00	10.85	0.4	352	0.12%
2022/06/14	1.4	11.06	0	0.00	11.15	1.4	363	0.38%
2022/06/13	0.2	11.38	0	0.00	11.30	0.2	365	0.05%
2022/06/09	1	11.80	0	0.00	11.85	1	371	0.27%
2022/06/08	0	11.85	0	0.00	11.95	0	374	0.00%
2022/06/07	0.4	11.74	0	0.00	11.55	0.4	374	0.09%
2022/06/06	1	11.60	0	0.00	11.60	1	377	0.27%
2022/06/02	0.1	11.75	0	0.00	11.65	0.1	384	0.01%
2022/06/01	1	11.70	0	0.00	11.75	1	388	0.26%
2022/05/31	0.2	11.72	0	0.00	11.60	0.2	389	0.06%
2022/05/30	0.2	11.70	0	0.00	11.60	0.2	391	0.04%
2022/05/27	0.1	11.55	0	0.00	11.50	0.1	390	0.01%
2022/05/26	0.4	11.82	0	0.00	11.55	0.4	391	0.11%
2022/05/25	1	11.80	0	0.00	11.80	1	389	0.26%
2022/05/24	2.5	12.11	3.2	11.92	11.70	-0.7	388	-0.18%
2022/05/23	55.3	12.19	7	11.96	12.35	48.3	377	12.80%
2022/05/20	5	10.50	0	0.00	11.35	5	354	1.41%
2022/05/17	0	0.00	2	10.15	10.35	-2	354	-0.56%
2022/05/16	0.1	10.20	0	0.00	10.05	0.1	354	0.02%
2022/05/13	0.3	10.01	5	10.06	9.95	-4.7	354	-1.33%
2022/05/12	0.1	10.49	0	0.00	9.90	0.1	352	0.02%
2022/05/11	0.1	10.30	0	0.00	10.10	0.1	341	0.04%
2022/05/10	0.2	10.33	0	0.00	10.30	0.2	340	0.06%
2022/05/09	0.1	10.50	1	10.45	10.35	-0.9	342	-0.27%
2022/05/06	0.1	10.80	0	0.00	10.95	0.1	340	0.02%
2022/05/05	0	0.00	2	11.20	11.20	-2	342	-0.58%
2022/05/04	0.1	10.90	0	0.00	10.85	0.1	345	0.03%
2022/05/03	0.1	10.90	0	0.00	10.90	0.1	357	0.03%
2022/04/29	0.1	11.30	0	0.00	11.15	0.1	361	0.01%
2022/04/28	0	0.00	1	11.20	11.20	-1	368	-0.27%
2022/04/27	1.4	10.67	0.1	11.50	10.90	1.3	365	0.36%
2022/04/26	2	11.65	0	0.00	11.35	2	349	0.57%
2022/04/25	0.1	12.00	0	0.00	11.85	0.1	343	0.03%
2022/04/21	1	12.55	0	12.65	12.60	1	352	0.28%
2022/04/20	0	0.00	1.1	12.58	12.50	-1.1	362	-0.31%
2022/04/19	0.1	12.60	0	0.00	12.45	0.1	370	0.02%
2022/04/18	0	12.55	5	12.59	12.35	-5	379	-1.31%
2022/04/15	0.1	13.00	0	0.00	12.75	0.1	381	0.01%
2022/04/14	0	14.10	0	0.00	12.80	0	396	0.00%
2022/04/13	0.1	12.90	0	0.00	12.85	0.1	404	0.02%
2022/04/12	1	12.80	0	0.00	12.80	1	407	0.25%
2022/04/11	0	0.00	1	13.20	13.00	-1	417	-0.24%
2022/04/08	0.1	13.45	0	0.00	13.30	0.1	421	0.01%
2022/04/07	0	13.40	0	0.00	13.35	0	425	0.00%
2022/04/01	0	13.60	0	0.00	13.60	0	437	0.01%
2022/03/31	0	14.00	0	0.00	13.75	0	445	0.00%
2022/03/28	0.3	13.96	0	0.00	14.00	0.3	473	0.06%
2022/03/18	0	0.00	1	13.65	13.70	-1	505	-0.20%
2022/03/17	0	0.00	0	13.85	13.70	0	525	0.00%
2022/03/16	0	0.00	0	13.75	13.50	0	528	0.00%
2022/03/09	0	0.00	2	13.70	13.75	-2	565	-0.35%
2022/03/08	1	13.35	4	13.46	13.35	-3	573	-0.52%
2022/03/07	1	13.80	0	0.00	13.80	1	580	0.17%
2022/02/25	0	0.00	2	14.50	14.50	-2	650	-0.31%
2022/02/24	1	14.45	0	0.00	14.40	1	693	0.14%
2022/02/23	0	0.00	3	14.95	15.00	-3	710	-0.42%
2022/02/22	0	0.00	1	15.05	15.00	-1	876	-0.11%
2022/02/18	0	0.00	1	14.70	15.00	-1	974	-0.10%
2022/02/17	0	0.00	2	14.70	14.60	-2	1,082	-0.18%
2022/02/16	0	0.00	0.1	14.70	14.55	-0.1	1,557	0.00%
2022/02/14	0	14.95	0	0.00	14.25	0	1,830	0.00%
2022/02/11	1	14.75	0	0.00	14.75	1	1,905	0.05%
2022/02/10	1	15.05	0	0.00	14.90	1	2,149	0.05%
2022/02/08	0	14.55	0	0.00	14.85	0	2,493	0.00%
2022/01/26	2	13.88	17	13.95	14.00	-15	2,564	-0.58%
2022/01/25	0.1	13.89	0	0.00	13.75	0.1	2,679	0.00%
2022/01/24	1	13.90	0	0.00	14.00	1	2,923	0.03%
2022/01/21	0	14.42	0.1	14.50	14.20	-0.1	3,001	0.00%
2022/01/20	0	14.45	0	0.00	14.45	0	3,052	0.00%
2022/01/19	0	14.60	0	0.00	14.70	0	3,281	0.00%
2022/01/14	3	14.35	6	14.30	14.30	-3	3,718	-0.08%
2022/01/13	0.2	14.80	1	14.70	14.80	-0.8	3,849	-0.02%
2022/01/12	2.3	15.04	5	15.00	14.90	-2.7	3,936	-0.07%
2022/01/11	3	15.07	0	0.00	15.00	3	3,943	0.08%
2022/01/10	0	0.00	25	15.36	15.40	-25	3,940	-0.63%
2022/01/07	0	0.00	26	15.44	15.40	-26	3,945	-0.66%
2022/01/06	1	15.70	0	0.00	15.70	1	3,939	0.03%
2022/01/05	1	15.85	0	0.00	15.80	1	3,945	0.03%
2022/01/04	3.3	15.99	0	0.00	15.85	3.3	3,951	0.08%
2021/12/30	0	0.00	5	16.25	16.15	-5	3,959	-0.13%
2021/12/29	0	0.00	1	16.20	16.25	-1	3,968	-0.03%
2021/12/28	6	16.33	0	0.00	16.30	6	3,978	0.15%
2021/12/27	0	0.00	2	16.50	16.50	-2	3,994	-0.05%
2021/12/23	4	16.45	0	0.00	16.45	4	4,005	0.10%
2021/12/22	0	0.00	4	16.25	16.40	-4	4,151	-0.10%
2021/12/21	4	16.05	11	16.05	16.05	-7	4,143	-0.17%
2021/12/16	4	16.45	4	16.50	16.45	0	4,148	0.00%
2021/12/15	4	16.55	0	0.00	16.40	4	4,146	0.10%
2021/12/14	16	16.34	0	0.00	16.10	16	4,140	0.39%
2021/12/13	12	16.76	0	0.00	16.80	12	4,132	0.29%
2021/12/10	5	16.26	1	16.35	16.30	4	4,119	0.10%
2021/12/09	0	0.00	6	16.37	16.15	-6	4,216	-0.14%
2021/12/03	3	15.85	0	0.00	15.85	3	4,230	0.07%
2021/12/01	1	15.90	5	16.10	16.00	-4	4,264	-0.09%
2021/11/30	0	0.00	1	16.35	16.20	-1	4,349	-0.02%
2021/11/26	2	16.13	3	16.27	15.80	-1	4,386	-0.02%
2021/11/25	3	16.35	1	16.40	16.35	2	4,391	0.05%
2021/11/24	1	16.40	2	16.43	16.65	-1	4,504	-0.02%
2021/11/23	2	16.60	6	16.58	16.40	-4	4,578	-0.09%
2021/11/19	7	17.65	7	17.29	17.15	0	4,600	0.00%
2021/11/18	13	17.40	1	17.20	17.10	12	4,518	0.27%
2021/11/17	20	17.65	22	17.72	17.40	-2	4,500	-0.04%
2021/11/16	16	17.98	10	18.00	17.70	6	4,480	0.13%
2021/11/15	28	18.01	18	17.98	18.05	10	4,474	0.22%
2021/11/12	20	18.08	30.7	17.95	17.65	-10.7	4,036	-0.26%
2021/11/11	3.6	17.24	2	17.40	17.15	1.6	3,846	0.04%
2021/11/10	14	17.45	14	17.17	17.20	0	3,935	0.00%
2021/11/09	34	18.05	37	18.00	17.75	-3	3,893	-0.08%
2021/11/08	3	17.63	11	16.99	17.25	-8	3,703	-0.22%
2021/11/05	6.5	16.96	9	16.50	16.30	-2.5	3,561	-0.07%
2021/11/04	1	16.45	15	16.40	16.35	-14	3,498	-0.40%
2021/11/03	19	16.76	8.1	16.72	16.35	10.9	3,510	0.31%
2021/11/02	36	17.23	60	17.20	16.85	-24	3,485	-0.69%
2021/11/01	60.4	17.34	33.1	17.07	17.60	27.3	3,399	0.80%
2021/10/29	8	16.47	13	16.20	16.25	-5	3,171	-0.16%
2021/10/28	6	16.05	12	16.22	16.05	-6	3,104	-0.19%
2021/10/27	37	16.60	30	16.69	16.60	7	3,064	0.23%
2021/10/26	8	16.42	14	16.22	16.50	-6	2,858	-0.21%
2021/10/25	34	15.23	2	15.40	15.00	32	2,683	1.19%
2021/10/22	6.1	14.94	2	15.10	15.00	4.1	2,636	0.16%
2021/10/21	4	14.96	2	15.03	14.60	2	2,981	0.07%
2021/10/20	3	14.93	2	14.93	15.00	1	3,068	0.03%
2021/10/19	0	14.00	0	0.00	14.00	0	3,011	0.00%
2021/10/18	0	0.00	13	13.55	13.50	-13	3,023	-0.43%
2021/10/15	1	13.20	0	0.00	13.25	1	3,061	0.03%
2021/10/14	1	13.00	0	0.00	13.15	1	3,162	0.03%
2021/10/13	6	13.02	3.1	13.25	12.75	2.9	3,235	0.09%
2021/10/12	5.2	13.39	1	13.55	13.15	4.2	3,308	0.13%
2021/10/08	0	0.00	1	13.60	13.75	-1	3,374	-0.03%
2021/10/07	0	0.00	4	13.53	13.85	-4	3,525	-0.11%
2021/10/06	5	13.14	2.2	13.18	12.95	2.8	3,894	0.07%
2021/10/05	2	13.13	3	13.33	13.45	-1	4,101	-0.02%
2021/10/04	1	13.35	0.1	14.20	13.10	0.9	4,133	0.02%
2021/10/01	8	14.39	3	14.23	14.10	5	4,131	0.12%
2021/09/30	2	14.80	4	14.80	14.80	-2	4,156	-0.05%
2021/09/29	14	15.04	10	15.15	15.00	4	4,291	0.09%
2021/09/28	1	14.85	0	0.00	14.85	1	4,227	0.02%
2021/09/27	0	0.00	12	14.96	15.00	-12	4,262	-0.28%
2021/09/24	0	14.75	4	14.70	14.70	-4	4,341	-0.09%
2021/09/16	20.1	14.79	1	14.80	14.80	19.1	5,003	0.38%
2021/09/15	17	14.91	5	14.98	15.00	12	5,025	0.24%
2021/09/14	11	15.19	9	15.22	15.15	2	5,057	0.04%
2021/09/13	0	0.00	3.1	15.19	15.05	-3.1	4,984	-0.06%
2021/09/10	6	15.03	5	15.09	14.95	1	5,013	0.02%
2021/09/09	1	14.90	0	0.00	15.20	1	5,111	0.02%
2021/09/08	1	15.10	1	14.75	14.70	0	5,123	0.00%
2021/09/07	0	0.00	5	15.40	15.05	-5	5,137	-0.10%
2021/09/06	4	15.47	1	15.60	15.30	3	5,130	0.06%
2021/09/03	10	16.29	0	0.00	16.00	10	5,127	0.20%
2021/09/02	1	15.90	5	15.96	16.05	-4	5,057	-0.08%
2021/08/31	3.1	16.29	1	16.15	16.15	2.1	5,018	0.04%
2021/08/30	0	16.22	25	16.35	15.85	-25	5,016	-0.50%
2021/08/27	2	16.60	4	16.00	15.70	-2	4,947	-0.04%
2021/08/26	26	15.93	2	15.68	15.95	24	4,983	0.48%
2021/08/25	2.1	15.65	1	15.80	15.65	1.1	5,169	0.02%
2021/08/24	75	15.71	77.2	15.88	15.75	-2.2	5,495	-0.04%
2021/08/23	2	15.25	5.2	15.44	15.25	-3.1	5,483	-0.06%
2021/08/20	1	15.00	14	15.09	15.20	-13	5,489	-0.24%
2021/08/19	30	15.26	26	15.25	15.25	4	5,470	0.07%
2021/08/18	1	13.80	2	14.00	15.00	-1	5,387	-0.02%
2021/08/17	52	14.59	51	14.42	13.85	1	5,439	0.02%
2021/08/16	2	14.87	19	14.81	14.80	-17	5,430	-0.31%
2021/08/13	4	15.40	2	15.60	15.05	2	5,341	0.04%
2021/08/12	0	15.70	43.1	15.80	15.85	-43.1	5,343	-0.81%
2021/08/11	10	16.09	1	16.75	15.90	9	5,362	0.17%
2021/08/10	37	16.73	14	16.59	16.70	23	5,390	0.43%
2021/08/09	1.4	17.06	1	17.50	17.00	0.4	5,363	0.01%
2021/08/06	0	0.00	1.1	17.42	17.10	-1.1	5,406	-0.02%
2021/08/05	2	17.25	0	0.00	17.15	2	5,464	0.04%
2021/08/02	1	17.40	17	17.54	17.60	-16	5,887	-0.27%
2021/07/30	12	17.83	10	18.00	17.40	2	5,921	0.03%
2021/07/29	6	17.73	2	17.70	17.75	4	5,968	0.07%
2021/07/28	12	17.58	3	17.58	17.65	9	6,019	0.15%
2021/07/27	50	18.98	32	19.24	18.20	18	6,107	0.29%
2021/07/26	64	18.29	63	18.91	19.00	1	5,766	0.02%
2021/07/23	1.1	17.38	2	17.80	17.30	-0.9	5,677	-0.02%
2021/07/21	2	17.33	0	0.00	17.20	2	6,016	0.03%
2021/07/20	0	18.00	9	17.50	17.45	-9	6,084	-0.15%
2021/07/19	3.1	18.07	6	17.98	17.80	-3	6,029	-0.05%
2021/07/16	11	18.45	0	0.00	18.35	11	6,008	0.18%
2021/07/15	8	18.58	20	18.43	18.50	-12	5,956	-0.20%
2021/07/14	9	18.78	4	18.56	18.40	5	5,927	0.08%
2021/07/13	124.1	19.32	65	19.43	18.90	59.1	5,841	1.01%	大買/
2021/07/12	84	17.72	107	17.79	18.60	-23	5,535	-0.41%	大賣/
2021/07/09	0	0.00	41	17.18	16.95	-41	5,369	-0.76%
2021/07/08	0	0.00	3	16.97	16.80	-3	5,460	-0.05%
2021/07/07	39	17.13	3	16.88	16.80	36	5,544	0.65%
2021/07/06	68	17.80	70	18.35	17.35	-2	5,776	-0.03%
2021/07/05	5	17.48	7	17.58	17.40	-2	6,382	-0.03%
2021/07/02	4	16.75	16	16.74	16.90	-12	6,689	-0.18%
2021/07/01	20	17.20	16.2	16.94	16.60	3.8	7,564	0.05%
2021/06/30	25	17.64	13	17.54	17.05	12	7,653	0.16%
2021/06/29	37	17.48	10.2	17.33	17.15	26.8	8,170	0.33%
2021/06/28	39.2	17.79	21.2	17.85	18.15	18	8,010	0.22%
2021/06/25	15	16.21	16	15.97	16.50	-1	7,798	-0.01%
2021/06/24	0	14.90	8	15.11	15.00	-8	7,830	-0.10%
2021/06/23	0	0.00	70	14.71	15.00	-70	7,897	-0.89%
2021/06/22	38	14.34	4	14.50	14.25	34	8,020	0.42%
2021/06/21	40	14.68	2	14.50	14.50	38	8,155	0.47%
2021/06/18	2	15.20	66	15.50	15.30	-64	8,370	-0.76%
2021/06/16	21	14.82	20	15.20	14.80	1	9,428	0.01%
2021/06/15	0	0.00	52	15.14	15.35	-52	9,562	-0.54%
2021/06/11	1	14.90	0	0.00	14.85	1	9,653	0.01%
2021/06/10	2	15.15	0	0.00	15.10	2	9,703	0.02%
2021/06/09	0	14.80	0	0.00	14.70	0	9,708	0.00%
2021/06/08	5	14.95	1	15.10	14.95	4	9,778	0.04%
2021/06/07	8	14.93	1	14.80	14.90	7	9,791	0.07%
2021/06/04	11	15.52	17	15.49	15.20	-6	9,785	-0.06%
2021/06/03	4	16.51	2	16.33	16.10	2	9,779	0.02%
2021/06/02	29	16.31	7	16.26	16.35	22	9,882	0.22%
2021/06/01	29	16.30	13.4	16.55	16.35	15.6	9,786	0.16%
2021/05/31	1	15.80	1	15.60	15.60	0	9,658	0.00%
2021/05/28	0	0.00	4	15.88	15.65	-4	9,975	-0.04%
2021/05/27	5	15.24	1	15.45	15.25	4	10,252	0.04%
2021/05/26	1	15.25	0	0.00	15.25	1	10,321	0.01%
2021/05/25	9	15.83	7	15.97	15.45	2	10,335	0.02%
2021/05/24	1	15.50	0	0.00	15.30	1	10,304	0.01%
2021/05/21	0	0.00	1	14.80	15.00	-1	10,359	-0.01%
2021/05/20	3	14.35	1	14.20	14.05	2	10,385	0.02%
2021/05/19	24	14.48	4	14.36	14.85	20	10,429	0.19%
2021/05/18	0	0.00	20	13.75	13.85	-20	10,442	-0.19%
2021/05/17	1	12.60	7.1	13.39	12.60	-6.1	10,434	-0.06%
2021/05/14	1.2	14.17	0	0.00	13.95	1.2	10,386	0.01%
2021/05/13	0.3	14.55	7	14.16	14.50	-6.7	10,399	-0.06%
2021/05/12	14	15.50	16.1	15.22	15.00	-2.1	10,372	-0.02%
2021/05/11	7	16.49	35	16.44	16.30	-28	10,291	-0.27%
2021/05/10	14	18.63	6	18.85	18.05	8	10,515	0.08%
2021/05/07	0	0.00	2.8	18.09	18.35	-2.8	10,386	-0.03%
2021/05/06	0	17.35	4	17.98	17.40	-4	10,568	-0.04%
2021/05/05	17.2	18.07	0	0.00	17.60	17.2	10,801	0.16%
2021/05/04	1	17.00	29	18.06	18.40	-28	11,161	-0.25%
2021/05/03	7	18.90	22.1	18.90	18.10	-15.1	11,086	-0.14%
2021/04/29	23	20.25	5.5	20.46	19.90	17.5	11,167	0.16%
2021/04/28	20	21.22	11.2	21.45	21.00	8.8	11,468	0.08%
2021/04/27	32	23.17	18	22.57	21.80	14	12,062	0.12%
2021/04/26	32.3	22.10	17	22.02	22.90	15.3	11,833	0.13%
2021/04/23	38	21.00	4.4	20.92	21.15	33.7	11,771	0.29%
2021/04/22	42	20.51	2	20.40	19.95	40	11,823	0.34%
2021/04/21	0	20.65	1	20.25	20.80	-1	12,038	-0.01%
2021/04/20	5	20.60	17.5	20.95	20.95	-12.5	12,026	-0.10%
2021/04/19	12.1	22.02	6.3	22.47	21.75	5.8	12,120	0.05%
2021/04/16	14	22.03	10.5	22.02	22.50	3.5	12,079	0.03%
2021/04/15	5	21.20	8.3	21.02	21.00	-3.3	12,060	-0.03%
2021/04/14	30.2	20.16	15	20.17	20.60	15.2	12,194	0.12%
2021/04/13	20.2	22.62	30	22.61	21.85	-9.9	12,100	-0.08%
2021/04/12	41	21.64	57.2	21.63	21.40	-16.1	12,023	-0.13%
2021/04/09	107.4	23.23	108	23.10	22.75	-0.6	11,808	0.00%	大買/大賣/
2021/04/08	68	21.94	34.2	22.22	22.40	33.8	11,098	0.30%
2021/04/07	196	19.94	169	20.04	20.40	27	10,758	0.25%	大買/大賣/
2021/04/06	19	18.15	5	18.42	18.55	14	10,105	0.14%
2021/04/01	38	16.46	65.3	16.58	16.90	-27.3	9,992	-0.27%
2021/03/31	2	15.45	1	15.45	15.40	1	9,627	0.01%
2021/03/30	2	15.53	2	15.45	15.35	0	9,764	0.00%
2021/03/29	2.2	15.50	24.1	15.47	15.35	-21.9	9,743	-0.22%
2021/03/26	5	15.36	1	15.45	15.30	4	9,633	0.04%
2021/03/25	17	15.57	22	15.46	15.55	-5	9,696	-0.05%
2021/03/24	43	15.50	41	15.45	15.20	2	9,794	0.02%
2021/03/23	23.1	15.29	48.1	15.45	15.00	-25	9,671	-0.26%
2021/03/22	159	16.48	84	16.36	16.20	75	9,455	0.79%	大買/
2021/03/19	35	15.22	16	15.59	15.75	19	8,718	0.22%
2021/03/18	7	14.36	7	14.19	14.35	0	8,270	0.00%
2021/03/17	4	14.23	8	14.16	14.00	-4	8,116	-0.05%
2021/03/16	4	13.93	0	0.00	13.70	4	8,005	0.05%
2021/03/15	0	0.00	2	13.70	13.65	-2	7,942	-0.03%
2021/03/12	1	13.45	4	13.43	13.60	-3	7,911	-0.04%
2021/03/11	0.2	13.15	2	13.20	13.15	-1.8	7,833	-0.02%
2021/03/10	0	0.00	0	13.00	13.05	0	7,810	0.00%
2021/03/09	1	13.00	5	13.30	13.00	-4	7,797	-0.05%
2021/03/08	6.1	13.70	5	13.67	13.30	1.1	7,760	0.01%
2021/03/05	2	13.55	4	13.70	13.55	-2	7,556	-0.03%
2021/03/04	9	14.24	45	14.02	13.65	-36	7,433	-0.48%
2021/03/03	82	14.77	62.1	14.22	14.30	19.9	7,188	0.28%
2021/03/02	27	14.55	22.1	14.69	14.75	4.9	6,798	0.07%
2021/02/26	2	13.20	5	13.20	13.45	-3	6,487	-0.05%
2021/02/25	1	13.25	0	0.00	12.95	1	6,403	0.02%
2021/02/24	9	13.35	2	13.30	13.00	7	6,371	0.11%
2021/02/23	2	13.30	8	13.41	13.30	-6	6,312	-0.10%
2021/02/22	4	13.55	7	13.55	13.35	-3	6,230	-0.05%
2021/02/19	26	13.28	0	14.15	13.30	26	6,163	0.42%
2021/02/18	2	13.15	3	12.87	13.25	-1	6,085	-0.02%
2021/02/17	0.1	12.35	1	12.60	12.55	-0.9	6,000	-0.02%
2021/02/05	8	12.23	12	12.23	12.20	-4	5,949	-0.07%
2021/02/04	2	12.50	3	12.57	12.20	-1	5,963	-0.02%
2021/02/03	5	12.44	2	12.90	12.30	3	5,874	0.05%
2021/02/02	1	12.90	0	0.00	12.55	1	5,825	0.02%
2021/02/01	5	13.13	5	13.10	12.55	0	5,783	0.00%
2021/01/29	0	13.50	3	13.30	13.25	-3	5,447	-0.06%
2021/01/28	4	13.90	5.7	13.89	13.80	-1.7	5,329	-0.03%
2021/01/27	26.2	14.03	24.1	14.27	13.95	2.1	5,109	0.04%
2021/01/26	13	13.81	24	13.76	13.55	-11	4,819	-0.23%
2021/01/25	1.3	13.03	1	12.70	12.95	0.3	4,387	0.01%
2021/01/22	2	12.80	27	12.76	13.10	-25	4,309	-0.58%
2021/01/21	50	13.40	27.1	13.25	12.65	22.9	4,098	0.56%
2021/01/20	82.4	14.88	35	14.15	13.95	47.4	3,661	1.29%
2021/01/19	1	14.65	0	14.65	14.65	1	2,935	0.03%
2021/01/18	2	13.35	2	13.35	13.35	0	2,903	0.00%
2021/01/15	2	12.15	3	12.15	12.15	-1	2,861	-0.03%
2021/01/14	108	10.39	135.1	10.85	11.05	-27.1	2,762	-0.98%	大買/大賣/
2021/01/13	5	10.00	0	0.00	10.05	5	2,497	0.20%
2021/01/12	1	10.20	25	10.45	10.00	-24	2,514	-0.95%
2021/01/11	1	9.96	1	10.10	10.00	0	2,463	0.00%
2021/01/08	6	10.08	0.1	9.99	10.00	5.9	2,445	0.24%
2021/01/07	32	10.32	45.1	10.20	10.35	-13.1	2,379	-0.55%
2021/01/06	10	9.47	7	9.80	9.41	3	2,190	0.14%
2021/01/05	8.1	10.01	1	10.00	9.92	7.1	2,149	0.33%
2021/01/04	11	10.00	9	10.13	10.15	2	2,122	0.09%
2020/12/31	11.1	10.00	1	10.10	10.00	10.1	2,067	0.49%
2020/12/30	35	10.27	50	10.25	10.30	-15	2,024	-0.74%
2020/12/29	78	10.58	23	10.41	10.30	55	1,968	2.79%
2020/12/28	14.1	9.85	12	9.89	9.85	2.1	1,707	0.12%
2020/12/25	27.2	10.22	7	10.40	10.05	20.2	1,639	1.23%
2020/12/24	1	9.38	17	10.05	10.15	-16	1,401	-1.14%
2020/12/23	0.1	9.28	0	0.00	9.27	0.1	1,222	0.00%
2020/12/22	0	0.00	1	9.63	9.27	-1	1,203	-0.08%
2020/12/21	18	9.56	2	9.53	9.44	16	1,163	1.38%
2020/12/18	7	9.70	0.8	9.11	9.73	6.2	1,034	0.60%
2020/12/17	0	8.80	0	0.00	8.85	0	785	0.00%
2020/12/16	0	0.00	7.1	8.90	8.95	-7.1	805	-0.88%
2020/12/14	1.1	8.48	0.3	8.90	8.46	0.8	762	0.10%
2020/12/11	0.1	8.43	0	0.00	8.36	0.1	761	0.02%
2020/12/10	6.1	8.57	0	0.00	8.44	6.1	766	0.80%
2020/12/08	0.1	8.63	0	0.00	8.67	0.1	776	0.01%
2020/12/07	0.2	8.64	15	8.65	8.66	-14.8	791	-1.87%
2020/12/04	7.1	8.61	0	0.00	8.58	7.1	804	0.88%
2020/12/03	0	8.60	1	8.66	8.66	-1	850	-0.12%
2020/12/02	1.1	8.84	0	0.00	8.72	1.1	940	0.11%
2020/12/01	5	8.37	7	8.47	8.74	-2	968	-0.21%
2020/11/30	2.1	8.24	0.1	8.90	8.32	2	953	0.21%
2020/11/27	0.1	8.48	0	0.00	8.17	0.1	950	0.01%
2020/11/26	1.1	8.08	0.1	8.45	8.12	1	949	0.10%
2020/11/25	1.1	8.08	0	0.00	8.10	1.1	949	0.12%
2020/11/24	0.2	8.35	0.5	8.40	8.10	-0.3	951	-0.03%
2020/11/23	0	0.00	5.3	8.16	8.17	-5.3	952	-0.56%
2020/11/20	1.2	7.99	0	0.00	8.00	1.2	951	0.12%
2020/11/19	0.1	8.20	0	0.00	8.01	0.1	961	0.01%
2020/11/18	3	8.01	0	0.00	8.09	3	958	0.31%
2020/11/17	1.1	7.92	0	0.00	8.00	1.1	954	0.11%
2020/11/16	0.1	7.98	0	0.00	7.93	0.1	953	0.01%
2020/11/13	0	8.03	0	0.00	7.96	0	953	0.00%
2020/11/12	6	7.96	0	0.00	7.89	6	949	0.63%
2020/11/10	3	8.43	0	0.00	8.45	3	900	0.33%
2020/11/09	5	8.56	0	0.00	8.53	5	890	0.56%
2020/11/06	0.1	8.88	0	0.00	8.74	0.1	877	0.01%
2020/11/04	1.1	9.04	0	0.00	8.86	1.1	871	0.13%
2020/11/03	0	8.45	0	0.00	8.82	0	856	0.00%
2020/11/02	1	8.45	1	8.45	8.45	0	839	0.00%
2020/10/30	1.1	8.48	0	0.00	8.49	1.1	837	0.13%
2020/10/29	2	8.53	0	0.00	8.54	2	834	0.24%
2020/10/28	2	8.71	0	0.00	8.68	2	827	0.24%
2020/10/27	1	8.72	0	0.00	8.73	1	822	0.12%
2020/10/26	0.1	8.79	40	8.79	8.79	-39.9	817	-4.89%
2020/10/23	1	8.66	0	0.00	8.64	1	806	0.12%
2020/10/22	1	8.81	0	0.00	8.71	1	801	0.12%
2020/10/21	0.2	8.85	1	8.87	8.86	-0.8	791	-0.11%
2020/10/20	45	8.89	5	9.07	8.85	40	779	5.13%
2020/10/19	40	8.85	48	8.83	8.83	-8	738	-1.08%
2020/10/16	0.1	8.25	0	0.00	8.21	0.1	648	0.02%
2020/10/14	0.1	8.01	0	0.00	8.01	0.1	628	0.01%
2020/10/13	0.3	8.07	1	7.89	7.98	-0.7	627	-0.10%
2020/10/12	1	8.05	0	0.00	8.00	1	622	0.16%
2020/10/08	1.4	8.07	1.6	8.10	8.06	-0.2	620	-0.04%
2020/10/07	10	8.05	0.2	8.13	8.05	9.8	618	1.58%
2020/10/06	0.1	8.12	0.6	8.12	8.00	-0.5	616	-0.08%
2020/10/05	1	7.65	0	0.00	7.70	1	613	0.16%
2020/09/30	1	7.54	0	0.00	7.65	1	616	0.16%
2020/09/28	1.1	7.62	0	0.00	7.60	1.1	619	0.18%
2020/09/25	2.2	7.68	0	0.00	7.57	2.2	619	0.36%
2020/09/24	1.1	8.01	0	0.00	7.97	1.1	631	0.17%
2020/09/23	0.1	8.53	0	0.00	8.41	0.1	626	0.02%
2020/09/21	1	8.65	0	0.00	8.51	1	582	0.17%
2020/09/18	0.1	8.18	0	0.00	7.98	0.1	516	0.02%
2020/09/16	0.1	8.04	0	0.00	7.96	0.1	511	0.02%
2020/09/15	1.3	7.85	1	8.00	8.00	0.3	513	0.05%
2020/09/08	1	8.51	0	0.00	8.18	1	442	0.23%
2020/08/10	0	0.00	1	6.89	6.86	-1	208	-0.48%
2020/08/07	1	6.80	0	0.00	6.79	1	215	0.46%
2020/07/06	0	0.00	1	7.22	7.23	-1	452	-0.22%
2020/07/03	2	7.59	0	0.00	7.40	2	446	0.45%
2020/06/29	0	0.00	5	6.71	6.67	-5	408	-1.22%
2020/06/10	0	0.00	1	6.70	6.75	-1	470	-0.21%
2020/05/15	0	6.88	0	0.00	6.70	0	482	0.00%
2020/05/14	0	0.00	1	6.90	6.88	-1	481	-0.21%
2020/04/30	0	0.00	2	6.17	6.44	-2	285	-0.70%
2020/04/28	0	0.00	2	5.78	5.80	-2	256	-0.78%
2020/04/17	2	5.84	0	0.00	5.81	2	236	0.84%
2019/12/30	0	0.00	6	7.19	7.16	-6	147	-4.07%
2019/12/27	6	7.13	0	0.00	7.15	6	145	4.13%
2019/12/23	0	0.00	2	7.06	7.03	-2	131	-1.52%
2019/12/17	0	0.00	3	7.10	7.19	-3	98	-3.05%
2019/12/16	2	7.15	0	0.00	7.19	2	96	2.07%
2019/12/13	0	0.00	1	7.00	7.15	-1	98	-1.02%
2019/11/28	0.1	7.36	0	0.00	7.36	0.1	94	0.11%
2019/07/25	0	0.00	4	7.71	7.66	-4	129	-3.08%
2019/04/19	0	0.00	10	8.30	8.29	-10	116	-8.57%
2019/04/18	0	0.00	10	8.24	8.24	-10	115	-8.65%
2019/04/12	0	0.00	10	8.34	8.35	-10	108	-9.23%
2019/04/10	0	0.00	12	8.35	8.36	-12	105	-11.38%
2019/04/09	0	0.00	11	8.34	8.38	-11	104	-10.55%
2019/04/03	0	0.00	6	8.40	8.39	-6	101	-5.89%
2019/03/29	0	0.00	3	8.15	8.15	-3	94	-3.18%
2019/03/26	0	0.00	14	8.09	8.13	-14	92	-15.06%
2019/02/18	0	8.00	0	0.00	7.97	0	99	0.00%
2018/12/19	0	7.77	0	0.00	7.80	0	140	0.00%
2018/09/20	0.1	8.05	0	0.00	8.05	0.1	203	0.05%
2018/07/10	0	0.00	1	8.60	8.49	-1	602	-0.17%
2018/07/06	0	0.00	8	8.43	8.48	-8	602	-1.33%
2018/06/25	6	9.34	0	0.00	9.40	6	544	1.10%
2018/06/22	3	9.68	1	9.75	9.75	2	466	0.43%
2018/06/21	1	9.01	0	0.00	9.05	1	363	0.28%
2018/01/10	4	9.26	10	9.18	9.22	-6	245	-2.44%
2018/01/03	0	0.00	5	8.95	8.93	-5	212	-2.36%
2018/01/02	3	8.86	0	0.00	8.88	3	210	1.42%