達運 (6120)-國泰-高雄券商分點個股進出

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

達運

(6120)

可現股當沖

股價
17.50
漲跌
▲0.50
漲幅
+2.94%
成交量
10,122張
產業
上市光電類股
263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

達運 (6120)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
2024/04/29	1	17.25	13.3	17.15	17.50	-12.3	10,872	-0.11%
2024/04/26	43	16.95	38	17.02	17.00	5	10,955	0.05%
2024/04/25	53	17.00	3	16.92	16.85	50	11,515	0.43%
2024/04/24	3	16.93	21.8	16.86	16.80	-18.7	12,382	-0.15%
2024/04/23	26	16.83	26	16.91	16.70	0	12,508	0.00%
2024/04/22	11	16.60	39.2	16.37	16.80	-28.2	12,501	-0.23%
2024/04/19	8.3	15.64	7	15.56	15.75	1.3	12,587	0.01%
2024/04/18	78	16.19	74	15.99	15.90	4	13,006	0.03%
2024/04/17	39	15.67	23	15.65	15.60	16	14,719	0.11%
2024/04/16	13	15.70	28.2	15.89	15.60	-15.2	15,102	-0.10%
2024/04/15	5	16.66	5	16.61	16.40	0	15,356	0.00%
2024/04/12	4	16.91	17	17.10	16.75	-13	15,296	-0.08%
2024/04/11	4	17.44	9.1	17.45	17.15	-5.1	15,201	-0.03%
2024/04/10	20	17.58	3.7	17.57	17.55	16.3	15,264	0.11%
2024/04/09	63.1	17.78	75.1	17.55	17.25	-12	15,120	-0.08%
2024/04/08	136	18.61	128	18.50	17.90	8	14,805	0.05%	大買/大賣/
2024/04/03	52	17.78	97.5	18.17	18.60	-45.5	13,686	-0.33%
2024/04/02	77.1	17.27	64.1	17.27	16.95	13	12,806	0.10%
2024/04/01	3	16.55	3	16.57	16.55	0	12,262	0.00%
2024/03/29	2	16.28	16	16.34	16.10	-14	12,158	-0.12%
2024/03/28	12.5	16.27	2	16.08	16.15	10.5	12,089	0.09%
2024/03/27	2.7	15.96	0	15.85	15.95	2.7	12,044	0.02%
2024/03/26	11.8	16.01	0.1	16.10	15.90	11.7	12,016	0.10%
2024/03/25	64	16.29	22	16.26	16.25	42	11,947	0.35%
2024/03/22	17.1	15.72	9.1	15.93	15.95	8	11,882	0.07%
2024/03/21	6	15.64	19	15.72	15.80	-13	11,845	-0.11%
2024/03/20	5.1	15.85	0.2	15.90	15.65	4.8	11,799	0.04%
2024/03/19	14	16.08	4	15.93	15.85	10	11,777	0.08%
2024/03/18	2	15.90	4.2	15.85	15.95	-2.2	11,743	-0.02%
2024/03/15	9.2	15.68	7	15.67	15.75	2.2	11,764	0.02%
2024/03/14	0	15.70	14	15.72	15.65	-14	11,757	-0.12%
2024/03/13	24.3	16.15	7.2	16.23	15.95	17.1	11,681	0.15%
2024/03/12	32	16.59	35	16.92	16.95	-3	11,466	-0.03%
2024/03/11	9	16.25	15.1	16.24	16.50	-6.1	11,000	-0.06%
2024/03/08	2.3	15.40	27	15.25	15.00	-24.8	10,733	-0.23%
2024/03/07	15.6	15.39	0	15.40	15.35	15.6	10,660	0.15%
2024/03/06	8	15.93	6	15.95	15.60	2	10,579	0.02%
2024/03/05	7	15.95	6	15.83	16.05	1	10,524	0.01%
2024/03/04	0.3	15.60	0	0.00	15.50	0.3	10,356	0.00%
2024/03/01	0.6	15.61	0	0.00	15.40	0.6	10,307	0.01%
2024/02/29	4	15.64	5	15.95	15.65	-1	10,277	-0.01%
2024/02/27	1.5	16.18	0	0.00	15.80	1.5	10,237	0.01%
2024/02/26	0.1	16.15	1	16.05	16.20	-0.9	10,170	-0.01%
2024/02/23	7	16.48	2.1	16.73	16.20	4.9	10,157	0.05%
2024/02/22	0	16.45	1	16.50	16.35	-1	10,080	-0.01%
2024/02/21	6.1	16.56	3	16.62	16.50	3.1	10,022	0.03%
2024/02/20	3	16.80	4.2	16.75	16.65	-1.2	9,965	-0.01%
2024/02/19	10	17.19	31	17.16	16.85	-21	9,869	-0.21%
2024/02/16	14	17.04	24.1	17.05	17.10	-10.1	9,692	-0.10%
2024/02/15	9	16.35	20.2	16.34	16.30	-11.2	9,410	-0.12%
2024/02/05	14	15.63	0	0.00	15.75	14	9,238	0.15%
2024/02/02	7.1	15.65	4	15.73	15.50	3.1	9,147	0.03%
2024/02/01	136.1	15.52	138	15.26	15.35	-1.9	9,110	-0.02%	大買/大賣/
2024/01/31	4.3	15.67	17	15.65	15.50	-12.7	9,015	-0.14%
2024/01/30	51.1	16.20	60.1	16.09	16.10	-9	8,903	-0.10%
2024/01/29	11	15.99	2.4	15.75	15.85	8.6	8,780	0.10%
2024/01/26	15.3	16.11	23	15.92	15.80	-7.7	8,713	-0.09%
2024/01/25	14	16.09	75	16.16	15.95	-61	8,589	-0.71%
2024/01/24	7	16.33	2.2	16.49	16.25	4.8	8,453	0.06%
2024/01/23	47	16.96	26.1	16.96	16.40	20.9	8,338	0.25%
2024/01/22	32	16.65	56.2	16.57	16.45	-24.2	8,093	-0.30%
2024/01/19	108.5	17.10	38.1	17.25	16.90	70.5	7,868	0.90%	大買/
2024/01/18	59.4	17.06	140.3	17.19	17.45	-80.9	7,224	-1.12%	大賣/
2024/01/17	31.1	16.10	34.3	16.00	15.90	-3.2	6,305	-0.05%
2024/01/16	76	16.60	48	16.45	16.40	28	6,114	0.46%
2024/01/15	15	16.91	51.1	16.97	16.80	-36.1	5,822	-0.62%
2024/01/12	101.1	16.73	80.2	16.75	16.80	20.9	5,465	0.38%	大買/
2024/01/11	250.3	17.04	217.4	16.94	16.45	32.9	4,982	0.66%	大買/大賣/
2024/01/10	43	15.05	80.6	15.32	16.25	-37.6	3,206	-1.17%
2024/01/09	65.3	15.00	26.1	15.01	14.80	39.2	2,785	1.41%
2024/01/08	2.5	14.09	3	14.17	14.15	-0.5	2,602	-0.02%
2024/01/05	12.6	14.18	13.1	14.17	14.15	-0.5	2,603	-0.02%
2024/01/04	6.1	14.30	24.2	14.20	14.15	-18.1	2,574	-0.70%
2024/01/03	2	13.65	0	0.00	13.75	2	2,566	0.08%
2024/01/02	0	0.00	1.1	13.40	13.40	-1.1	2,594	-0.04%
2023/12/29	2.1	13.35	2	13.43	13.40	0.1	2,759	0.00%
2023/12/28	30	13.44	15	13.40	13.40	15	2,821	0.53%
2023/12/26	1.1	13.39	3	13.30	13.40	-1.9	3,005	-0.06%
2023/12/25	2	13.25	0	0.00	13.15	2	3,068	0.07%
2023/12/22	2.2	13.36	1	13.35	13.25	1.2	3,109	0.04%
2023/12/21	1	13.35	0.3	13.40	13.30	0.8	3,140	0.02%
2023/12/19	3.2	13.19	2	13.30	13.30	1.2	3,325	0.04%
2023/12/18	2.4	13.55	0	0.00	13.45	2.4	3,336	0.07%
2023/12/15	1	13.60	15	13.65	13.65	-14	3,401	-0.41%
2023/12/14	0	0.00	35	13.70	13.70	-35	3,554	-0.98%
2023/12/13	11	13.65	57	13.61	13.55	-46	3,790	-1.21%
2023/12/12	25.1	13.67	24	13.76	13.70	1.1	3,975	0.03%
2023/12/11	65.1	13.98	20	13.80	13.80	45.1	4,219	1.07%
2023/12/08	10	13.70	10	13.75	13.80	0	4,394	0.00%
2023/12/07	1.1	13.65	1	13.70	13.65	0	4,921	0.00%
2023/12/06	0.2	13.80	1	13.80	13.75	-0.9	4,977	-0.02%
2023/12/05	10.3	13.90	24	13.82	13.85	-13.7	4,991	-0.27%
2023/12/04	3	14.02	4	14.03	14.00	-1	5,037	-0.02%
2023/12/01	0	0.00	3.5	13.86	13.90	-3.5	5,055	-0.07%
2023/11/30	2.1	13.41	2	13.75	13.75	0.1	5,063	0.00%
2023/11/29	0.1	13.90	3	13.88	13.85	-2.9	5,040	-0.06%
2023/11/28	1	13.90	0.6	13.95	13.95	0.4	5,055	0.01%
2023/11/27	2	13.98	0	0.00	13.75	2	5,065	0.04%
2023/11/22	15	14.08	12	14.10	14.10	3	5,085	0.06%
2023/11/21	15	14.02	18	14.13	14.05	-3	5,030	-0.06%
2023/11/17	1	13.70	0	0.00	13.75	1	5,101	0.02%
2023/11/16	30	13.62	33	13.64	13.60	-3	5,154	-0.06%
2023/11/15	0.1	13.70	0	0.00	13.65	0.1	5,166	0.00%
2023/11/14	0.1	13.44	1.2	13.44	13.40	-1.1	5,191	-0.02%
2023/11/13	0.1	13.50	2.4	13.40	13.40	-2.3	5,230	-0.04%
2023/11/10	0.1	13.40	1.1	13.40	13.40	-1	5,277	-0.02%
2023/11/09	14	13.64	12	13.55	13.55	2	5,324	0.04%
2023/11/08	0	0.00	1	14.10	13.90	-1	5,343	-0.02%
2023/11/07	10	13.96	11	13.91	13.90	-1	5,473	-0.02%
2023/11/06	11	14.00	18	14.00	14.10	-7	5,703	-0.12%
2023/11/03	4	14.06	23	14.04	13.90	-19	5,876	-0.32%
2023/11/02	12	14.18	13.2	14.12	14.10	-1.2	5,977	-0.02%
2023/11/01	1	13.70	1	13.80	13.75	0	5,987	0.00%
2023/10/31	13	13.96	10	13.80	13.80	3	6,021	0.05%
2023/10/30	0.3	14.03	2	13.95	13.95	-1.7	6,089	-0.03%
2023/10/27	10	14.10	10	13.95	13.95	0	6,108	0.00%
2023/10/26	6.1	14.12	5	14.10	14.10	1.1	6,188	0.02%
2023/10/25	0	0.00	2	14.35	14.45	-2	6,233	-0.03%
2023/10/24	0	0.00	2	14.05	14.15	-2	6,379	-0.03%
2023/10/23	1	13.90	6	13.98	14.00	-5	6,551	-0.08%
2023/10/20	18	13.44	171	13.41	13.50	-153	6,653	-2.30%	大賣/鉅額交易
2023/10/19	3.1	13.70	7	13.84	13.80	-3.9	6,736	-0.06%
2023/10/18	18	14.08	50	13.93	13.90	-32	6,942	-0.46%
2023/10/17	10	14.23	173.1	14.13	14.15	-163.1	7,104	-2.30%	大賣/鉅額交易
2023/10/16	26	14.35	39.6	14.83	14.30	-13.6	7,417	-0.18%
2023/10/13	5.1	14.85	5	15.00	14.70	0.1	7,394	0.00%
2023/10/12	7.3	15.01	13	15.02	14.85	-5.7	7,571	-0.08%
2023/10/11	105.4	15.04	33	14.84	14.75	72.4	7,913	0.91%	大買/
2023/10/06	3	16.12	20	16.10	15.90	-17	8,521	-0.20%
2023/10/05	170.1	16.30	5.5	16.37	16.30	164.6	9,007	1.83%	大買/鉅額交易
2023/10/04	3.1	15.91	2.7	16.08	16.20	0.3	9,543	0.00%
2023/10/03	43	15.88	32	16.12	16.05	11	9,820	0.11%
2023/10/02	1	16.15	4.2	16.01	16.15	-3.2	9,763	-0.03%
2023/09/28	7	15.94	1.2	16.09	15.80	5.8	9,746	0.06%
2023/09/27	2	15.95	14	15.87	15.90	-12	9,694	-0.12%
2023/09/26	1	15.80	2	15.80	15.80	-1	9,679	-0.01%
2023/09/25	3	15.98	4.2	16.02	16.05	-1.2	9,699	-0.01%
2023/09/22	9	15.98	20.4	15.91	16.00	-11.4	9,645	-0.12%
2023/09/21	0.3	15.57	0.1	15.45	15.45	0.3	9,548	0.00%
2023/09/20	76	15.52	4	15.63	15.55	72	9,535	0.76%
2023/09/19	11	15.89	3.2	15.73	15.85	7.9	9,608	0.08%
2023/09/18	13.5	16.12	43.2	16.41	16.10	-29.7	9,959	-0.30%
2023/09/15	191	15.64	16.1	15.77	15.55	174.9	10,661	1.64%	大買/鉅額交易
2023/09/14	329	16.06	295	15.71	15.70	34	10,989	0.31%	大買/大賣/
2023/09/13	19	14.84	33	14.88	14.95	-14	11,493	-0.12%
2023/09/12	95.1	15.60	64.3	15.30	14.50	30.8	11,354	0.27%
2023/09/11	1	15.50	16.3	15.50	15.50	-15.3	10,920	-0.14%
2023/09/08	0	14.00	0	0.00	14.10	0	10,897	0.00%
2023/09/07	16.1	14.25	22.2	14.11	14.10	-6.1	10,884	-0.06%
2023/09/06	12.1	14.74	17.1	14.74	14.60	-5.1	10,845	-0.05%
2023/09/05	6.1	14.77	7	14.89	14.95	-0.9	10,846	-0.01%
2023/09/04	1	14.85	0	0.00	14.95	1	10,833	0.01%
2023/09/01	2	14.90	3.1	15.10	14.90	-1.1	10,824	-0.01%
2023/08/31	4	14.69	2	14.80	14.90	2	10,810	0.02%
2023/08/30	4	14.74	0	0.00	14.75	4	10,924	0.04%
2023/08/29	0	0.00	4.2	14.45	14.55	-4.2	10,898	-0.04%
2023/08/28	20	14.38	6	14.35	14.40	14	10,894	0.13%
2023/08/25	1	14.70	1	14.85	14.70	0	10,884	0.00%
2023/08/24	8	15.14	6.2	15.02	14.85	1.8	10,970	0.02%
2023/08/23	6.1	14.62	1.2	14.39	14.50	4.9	10,905	0.04%
2023/08/22	32	14.96	6.2	14.69	14.60	25.9	10,845	0.24%
2023/08/18	41	15.48	11.2	15.29	15.10	29.8	10,763	0.28%
2023/08/17	9	15.29	16.3	15.45	15.45	-7.3	10,708	-0.07%
2023/08/16	14	15.13	11.6	15.10	15.10	2.4	10,657	0.02%
2023/08/15	31	15.26	25.2	15.41	15.45	5.8	10,600	0.05%
2023/08/14	4.1	14.89	6.7	14.90	14.85	-2.6	10,529	-0.02%
2023/08/11	27	15.08	27.2	15.28	15.30	-0.2	10,457	0.00%
2023/08/10	23.7	14.31	28.3	14.44	14.70	-4.6	10,312	-0.04%
2023/08/09	25.4	15.12	0	0.00	15.10	25.4	10,074	0.25%
2023/08/08	10.3	16.95	0.3	16.75	16.75	10	9,895	0.10%
2023/08/07	0	16.40	1.5	16.49	16.50	-1.5	9,784	-0.02%
2023/08/04	12	16.20	10.1	16.21	16.25	1.9	9,731	0.02%
2023/08/02	3.1	16.36	3.4	16.24	16.15	-0.3	9,702	0.00%
2023/08/01	1.3	16.83	8	16.68	16.65	-6.7	9,609	-0.07%
2023/07/31	1.1	16.66	4	16.60	16.65	-2.9	9,576	-0.03%
2023/07/28	7.4	16.99	76	17.00	16.95	-68.6	9,484	-0.72%
2023/07/27	10.1	17.30	10.4	17.36	17.20	-0.3	9,398	0.00%
2023/07/26	26.3	16.54	20	16.49	16.45	6.3	9,213	0.07%
2023/07/25	10.1	17.43	11.2	17.57	17.65	-1.1	8,969	-0.01%
2023/07/24	37	17.75	12	17.46	17.25	25	8,812	0.28%
2023/07/21	12.1	17.89	24	18.01	17.70	-11.9	8,670	-0.14%
2023/07/20	22	19.06	19	19.09	18.90	3	8,434	0.04%
2023/07/19	53.3	19.03	82.9	19.23	19.20	-29.6	8,219	-0.36%
2023/07/18	27	18.93	20.5	18.76	18.20	6.5	7,875	0.08%
2023/07/17	28.1	19.01	62.4	18.81	18.95	-34.3	7,689	-0.45%
2023/07/14	33.1	19.01	44.5	19.02	18.75	-11.4	7,505	-0.15%
2023/07/13	71.3	19.70	56.9	19.73	19.15	14.4	7,164	0.20%
2023/07/12	38.5	18.36	44.3	18.33	18.90	-5.8	6,415	-0.09%
2023/07/11	184	17.76	136.7	17.44	17.70	47.3	5,935	0.80%	大買/大賣/
2023/07/10	23.5	17.09	30.6	17.07	17.50	-7.1	5,248	-0.13%
2023/07/07	15	15.76	9.1	15.80	15.95	6	4,908	0.12%
2023/07/06	11	15.42	5.4	15.32	15.40	5.6	4,824	0.12%
2023/07/05	2	15.10	3.1	15.17	15.20	-1.1	4,789	-0.02%
2023/07/04	3.1	14.92	6.1	15.25	14.90	-3.1	4,762	-0.06%
2023/07/03	5	15.63	1	15.70	15.25	4	4,747	0.08%
2023/06/30	7	14.80	1.1	14.80	15.15	5.9	4,708	0.13%
2023/06/29	10.5	14.83	9.4	14.70	14.70	1.1	4,689	0.02%
2023/06/28	11.3	14.63	7	14.61	14.55	4.3	4,674	0.09%
2023/06/27	7.8	14.41	28	14.39	14.40	-20.2	4,644	-0.44%
2023/06/26	52.4	15.97	53.4	15.95	15.25	-1.1	4,497	-0.02%
2023/06/21	189.4	16.12	80.1	16.02	15.85	109.3	4,000	2.73%	大買/鉅額交易
2023/06/20	17	14.53	242	14.62	15.55	-225	3,047	-7.38%	大賣/鉅額交易
2023/06/19	82	14.01	47.2	14.36	14.15	34.8	2,575	1.35%
2023/06/16	0	0.00	8.2	13.55	13.55	-8.2	1,831	-0.45%
2023/06/15	4	11.70	5.5	12.20	12.35	-1.5	1,761	-0.09%
2023/06/14	2	11.23	1.5	11.27	11.25	0.5	1,665	0.03%
2023/06/13	90	11.00	3	11.02	11.00	87	1,634	5.32%
2023/06/12	19.1	10.95	0	0.00	10.95	19.1	1,616	1.18%
2023/06/09	17.2	10.85	0.1	10.90	10.85	17.2	1,595	1.07%
2023/06/08	10.2	10.60	0	0.00	10.60	10.2	1,567	0.65%
2023/06/07	0.2	10.85	0	0.00	10.80	0.2	1,573	0.01%
2023/06/06	20.1	10.85	20	10.85	10.90	0.1	1,579	0.01%
2023/06/05	0.1	10.91	0	0.00	10.85	0.1	1,580	0.01%
2023/06/02	0.8	10.80	0	0.00	10.75	0.8	1,456	0.05%
2023/06/01	0	10.78	0.3	10.90	10.80	-0.3	1,459	-0.02%
2023/05/31	0	0.00	1.1	10.70	10.80	-1.1	1,457	-0.07%
2023/05/30	18	10.64	4.1	10.65	10.65	14	1,441	0.97%
2023/05/29	1	10.35	0.6	10.45	10.30	0.4	1,354	0.03%
2023/05/26	0.2	10.49	0.2	10.65	10.25	0.1	1,375	0.01%
2023/05/25	0	0.00	0.3	10.70	10.65	-0.3	1,386	-0.02%
2023/05/24	0.3	10.48	2.3	10.68	10.70	-2	1,424	-0.14%
2023/05/22	0	0.00	0.3	10.50	10.45	-0.3	1,463	-0.02%
2023/05/19	0.4	10.43	0.2	10.47	10.30	0.2	1,518	0.01%
2023/05/18	0.1	10.35	0	0.00	10.35	0.1	1,525	0.01%
2023/05/17	1	10.35	2.4	10.41	10.40	-1.4	1,528	-0.09%
2023/05/16	0.2	10.25	31.1	10.15	10.20	-30.9	1,565	-1.97%
2023/05/15	2.5	10.06	0	0.00	10.10	2.5	1,567	0.16%
2023/05/12	1.8	10.04	0.2	10.15	10.05	1.6	1,578	0.10%
2023/05/11	0.5	10.23	0	0.00	10.05	0.5	1,583	0.03%
2023/05/10	1.3	10.26	0.3	10.30	10.20	1	1,590	0.07%
2023/05/09	1.4	10.18	3.3	10.26	10.15	-1.9	1,625	-0.11%
2023/05/08	0.6	10.34	0.1	10.35	10.20	0.6	1,652	0.04%
2023/05/05	1.5	10.29	0.6	10.33	10.25	0.9	1,661	0.06%
2023/05/04	1.1	10.21	0.8	10.27	10.15	0.3	1,665	0.02%
2023/05/03	1.1	10.25	1.4	10.33	10.30	-0.3	1,661	-0.02%
2023/05/02	1.3	10.23	1	10.30	10.25	0.3	1,668	0.02%
2023/04/28	15.1	10.30	10	10.34	10.25	5.1	1,665	0.31%
2023/04/27	0	10.35	0	0.00	10.25	0	1,662	0.00%
2023/04/26	2.7	10.16	1.5	10.23	10.30	1.3	1,677	0.08%
2023/04/25	11.7	10.34	4	10.15	10.15	7.7	1,673	0.46%
2023/04/24	1.7	10.44	1.6	10.45	10.45	0.1	1,649	0.00%
2023/04/21	3.4	10.43	3	10.38	10.40	0.4	1,637	0.02%
2023/04/20	8	10.85	2	10.65	10.65	6	1,608	0.37%
2023/04/19	5.2	11.15	0	0.00	11.10	5.2	1,569	0.33%
2023/04/18	0	0.00	0.1	11.50	11.45	-0.1	1,532	-0.01%
2023/04/17	1	11.35	2.2	11.35	11.35	-1.2	1,495	-0.08%
2023/04/14	3	11.05	8	11.11	11.15	-5	1,448	-0.35%
2023/04/13	0	0.00	1	10.85	10.75	-1	1,381	-0.07%
2023/04/12	0.2	10.73	0	0.00	10.70	0.2	1,354	0.01%
2023/04/11	1	10.65	0.4	10.70	10.70	0.6	1,348	0.05%
2023/04/10	1.4	10.54	0.3	10.59	10.55	1.1	1,336	0.08%
2023/04/07	0	10.65	0	0.00	10.70	0	1,316	0.00%
2023/04/06	1.1	10.80	0	0.00	10.80	1.1	1,309	0.08%
2023/03/30	1.3	10.63	1.2	10.51	10.55	0.1	1,277	0.00%
2023/03/29	1	10.35	1	10.40	10.45	0	1,266	0.00%
2023/03/28	4.2	10.45	2.1	10.41	10.40	2.1	1,265	0.16%
2023/03/27	0.2	10.60	1	10.60	10.65	-0.8	1,253	-0.06%
2023/03/24	3.1	10.58	1.2	10.60	10.60	1.9	1,246	0.15%
2023/03/23	5.2	10.45	3.5	10.46	10.45	1.7	1,223	0.14%
2023/03/22	2.2	10.75	7.2	10.81	10.60	-5.1	1,209	-0.42%
2023/03/21	2.1	10.55	4	10.60	10.60	-2	1,145	-0.17%
2023/03/20	1.5	10.07	0	10.25	10.00	1.5	1,074	0.14%
2023/03/17	0.2	10.05	0.1	10.25	10.05	0.1	1,076	0.01%
2023/03/16	0.3	9.90	1.5	9.95	9.96	-1.2	1,074	-0.11%
2023/03/15	0.5	10.03	0.3	10.10	9.96	0.2	1,071	0.01%
2023/03/14	3.2	10.01	1.7	10.10	10.00	1.5	1,073	0.14%
2023/03/13	5.9	10.02	1	10.12	10.00	4.9	1,082	0.46%
2023/03/10	1.2	10.17	0.4	10.16	10.15	0.9	1,076	0.08%
2023/03/09	0.4	10.38	0.3	10.45	10.20	0.1	1,066	0.01%
2023/03/08	1	10.30	2.2	10.31	10.40	-1.2	1,064	-0.11%
2023/03/07	6	10.23	0	10.40	10.35	6	1,051	0.57%
2023/03/06	2.2	10.30	9.5	10.35	10.25	-7.3	1,042	-0.70%
2023/03/03	5.6	10.19	1.5	10.31	10.25	4.1	1,034	0.40%
2023/03/02	3.5	10.21	2.3	10.17	10.15	1.2	1,020	0.12%
2023/03/01	4.1	10.27	0.2	10.32	10.15	3.9	1,012	0.39%
2023/02/24	0	0.00	0.3	10.40	10.45	-0.3	994	-0.03%
2023/02/23	8	10.36	0.3	10.40	10.30	7.7	964	0.80%
2023/02/22	5.1	10.25	8.7	10.28	10.30	-3.6	939	-0.38%
2023/02/21	6.3	10.07	0.5	10.28	10.05	5.7	891	0.64%
2023/02/20	1.7	10.21	9.9	10.16	10.20	-8.2	868	-0.94%
2023/02/17	11.3	10.05	39.5	10.04	9.99	-28.1	841	-3.34%
2023/02/16	12.5	9.89	9.6	9.91	9.91	2.9	802	0.36%
2023/02/15	5	9.79	5.2	9.85	9.85	-0.2	795	-0.02%
2023/02/14	10.3	9.75	15.8	9.67	9.78	-5.5	782	-0.70%
2023/02/13	3.3	9.48	1.1	9.48	9.46	2.2	738	0.29%
2023/02/10	5.6	9.41	43	9.43	9.57	-37.4	737	-5.07%
2023/02/09	9	9.53	6	9.60	9.52	3	724	0.41%
2023/02/08	11.1	9.63	1.2	9.59	9.63	9.9	719	1.38%
2023/02/07	38.4	9.66	5	9.68	9.67	33.4	705	4.73%
2023/02/06	0.4	9.49	0	9.30	9.52	0.4	676	0.06%
2023/02/03	6.4	9.19	3.6	9.23	9.25	2.9	636	0.45%
2023/02/02	1.7	9.13	1.1	9.19	9.18	0.5	624	0.09%
2023/02/01	3.5	9.05	1.5	9.09	9.05	2	626	0.31%
2023/01/31	0.1	9.10	0.5	9.09	9.07	-0.3	624	-0.05%
2023/01/30	0.3	8.93	1	8.90	8.89	-0.7	616	-0.12%
2023/01/17	1.3	8.72	1.4	8.76	8.71	-0.1	613	-0.02%
2023/01/16	6.6	8.75	0.1	8.90	8.70	6.4	625	1.03%
2023/01/13	1	8.95	0.3	9.04	8.85	0.7	604	0.12%
2023/01/12	5	9.00	0	0.00	8.94	5	603	0.83%
2023/01/11	2.2	9.04	1.2	9.07	8.99	1	607	0.17%
2023/01/10	2.5	8.97	0.5	9.04	8.97	2	612	0.33%
2023/01/09	0.2	8.99	0.2	9.08	8.99	0.1	618	0.01%
2023/01/06	0.2	8.95	6	8.93	8.92	-5.8	626	-0.92%
2023/01/05	0.3	8.97	0.1	9.06	8.91	0.2	644	0.04%
2023/01/04	0	8.94	0.1	8.95	8.89	0	653	-0.01%
2023/01/03	1.9	8.82	1	8.83	8.81	0.8	662	0.12%
2022/12/30	0.7	8.87	0	0.00	8.81	0.7	666	0.11%
2022/12/29	5.7	8.81	0.2	8.93	8.82	5.5	677	0.81%
2022/12/28	2.7	8.94	0.3	9.01	8.88	2.4	688	0.36%
2022/12/27	1.1	8.99	0.6	9.07	8.99	0.5	694	0.07%
2022/12/26	2.7	9.07	0.3	9.09	8.99	2.4	704	0.33%
2022/12/23	5.4	8.90	0.6	8.94	9.05	4.8	716	0.67%
2022/12/22	1	8.83	0.3	9.00	8.84	0.7	716	0.10%
2022/12/21	1.1	8.71	0.3	8.95	8.83	0.8	737	0.12%
2022/12/20	2.9	8.81	0	0.00	8.71	2.9	744	0.39%
2022/12/19	1.7	8.83	0	0.00	8.81	1.7	783	0.21%
2022/12/16	5.2	8.94	0.4	8.99	8.90	4.7	788	0.60%
2022/12/15	0.1	9.06	0.1	9.07	9.06	-0.1	793	-0.01%
2022/12/14	0.1	9.10	0.2	9.12	9.08	-0.1	804	-0.01%
2022/12/13	0.1	9.00	0	0.00	8.96	0.1	802	0.02%
2022/12/12	0.3	8.89	0	8.99	8.98	0.3	810	0.04%
2022/12/09	0.4	9.02	0.2	9.09	8.95	0.2	809	0.03%
2022/12/08	0.6	9.02	0.1	9.01	8.96	0.5	814	0.06%
2022/12/07	1.5	9.09	0.2	9.15	9.00	1.3	821	0.15%
2022/12/06	0.5	9.20	0.4	9.27	9.13	0.1	816	0.01%
2022/12/05	1.1	9.36	0	0.00	9.36	1.1	834	0.14%
2022/12/02	1.4	9.26	0.3	9.29	9.25	1.1	826	0.13%
2022/12/01	0.3	9.22	0	0.00	9.18	0.3	832	0.04%
2022/11/30	1.1	9.11	2.3	9.19	9.11	-1.2	841	-0.14%
2022/11/29	1.2	8.99	0.4	9.10	9.05	0.8	875	0.09%
2022/11/28	2	9.00	0.8	9.06	8.98	1.2	907	0.13%
2022/11/25	0.2	9.13	7	9.21	9.10	-6.8	957	-0.71%
2022/11/24	0.5	9.16	0	0.00	9.13	0.5	1,201	0.04%
2022/11/23	0	9.30	0	0.00	9.09	0	1,213	0.00%
2022/11/22	6.4	9.08	10	9.12	9.05	-3.6	1,229	-0.29%
2022/11/18	0.3	9.24	0	0.00	9.19	0.3	1,251	0.02%
2022/11/17	1.1	9.19	1	9.17	9.21	0.1	1,256	0.00%
2022/11/16	0.2	9.23	0.1	9.27	9.15	0.1	1,273	0.01%
2022/11/15	0.3	9.20	0.5	9.29	9.28	-0.1	1,288	-0.01%
2022/11/14	0	9.18	0	0.00	9.26	0	1,339	0.00%
2022/11/11	2.1	9.02	1	9.10	9.02	1.1	1,334	0.09%
2022/11/10	1.6	8.94	0.8	8.99	8.95	0.8	1,346	0.06%
2022/11/09	1.1	8.97	0.7	9.04	9.03	0.4	1,364	0.03%
2022/11/08	2.5	8.99	0	0.00	8.95	2.5	1,411	0.18%
2022/11/07	2	9.00	0.2	9.20	9.00	1.8	1,421	0.13%
2022/11/04	3	8.92	0.4	8.94	8.98	2.6	1,463	0.18%
2022/11/03	0.4	8.91	0.1	9.06	8.88	0.3	1,468	0.02%
2022/11/02	1	8.93	0	0.00	8.93	1	1,478	0.07%
2022/11/01	0	0.00	1	8.75	8.73	-1	1,476	-0.07%
2022/10/31	0.3	8.71	0.3	8.67	8.60	-0.1	1,496	0.00%
2022/10/28	11.6	8.63	0.5	8.60	8.56	11.1	1,522	0.73%
2022/10/27	2	8.89	0	0.00	8.91	2	1,516	0.13%
2022/10/26	0	8.94	0.6	8.98	8.85	-0.5	1,525	-0.04%
2022/10/25	0.1	8.98	0	0.00	8.94	0.1	1,546	0.01%
2022/10/24	1	9.01	0	0.00	8.95	1	1,553	0.06%
2022/10/21	1.1	8.82	0.5	8.87	8.75	0.6	1,552	0.04%
2022/10/20	1.5	8.88	0.9	8.92	8.90	0.6	1,568	0.04%
2022/10/19	0	9.16	0	0.00	9.07	0	1,581	0.00%
2022/10/18	6.1	9.13	2.8	9.10	9.15	3.3	1,590	0.21%
2022/10/17	1	8.79	5.8	8.80	8.96	-4.8	1,605	-0.30%
2022/10/13	1.7	8.88	0	0.00	8.56	1.7	1,636	0.11%
2022/10/12	1.5	8.94	0.1	9.10	9.01	1.4	1,631	0.09%
2022/10/11	0.2	9.09	0	0.00	9.05	0.2	1,643	0.01%
2022/10/07	2.3	9.40	12	9.29	9.36	-9.7	1,643	-0.59%
2022/10/06	1.1	9.21	0.4	9.21	9.23	0.7	1,644	0.04%
2022/10/05	4.1	9.13	10.3	9.18	9.22	-6.3	1,652	-0.38%
2022/10/04	2.4	8.98	3.3	8.95	8.98	-0.9	1,664	-0.05%
2022/10/03	0.6	8.72	0.4	8.77	8.82	0.2	1,663	0.01%
2022/09/30	0.6	8.57	0.2	8.58	8.80	0.4	1,678	0.02%
2022/09/29	1.3	8.50	1.9	8.46	8.59	-0.6	1,689	-0.04%
2022/09/28	7.2	8.34	3.1	8.32	8.23	4.1	1,702	0.24%
2022/09/27	3	8.59	1	8.63	8.62	2	1,701	0.12%
2022/09/26	20.2	8.81	2.6	8.78	8.59	17.6	1,707	1.03%
2022/09/23	0.7	9.20	0.2	9.26	9.12	0.6	1,703	0.03%
2022/09/22	2.1	9.19	0.2	9.16	9.20	1.9	1,732	0.11%
2022/09/21	0.7	9.27	0	9.40	9.18	0.7	1,732	0.04%
2022/09/20	1.6	9.34	0.6	9.37	9.31	1	1,743	0.06%
2022/09/19	0.7	9.40	0	0.00	9.31	0.7	1,773	0.04%
2022/09/16	6.3	9.48	0.2	9.57	9.45	6.1	1,783	0.34%
2022/09/15	1.8	9.55	0.6	9.65	9.54	1.2	1,822	0.07%
2022/09/14	2.9	9.44	1	9.49	9.43	1.9	1,837	0.10%
2022/09/13	10.8	9.50	0	0.00	9.45	10.8	1,849	0.58%
2022/09/12	3.3	9.48	0.1	9.53	9.40	3.2	1,896	0.17%
2022/09/08	0.3	9.44	0.9	9.56	9.57	-0.6	1,913	-0.03%
2022/09/07	1.9	9.33	0	0.00	9.34	1.9	1,931	0.10%
2022/09/06	13.3	9.49	1	9.78	9.45	12.3	1,940	0.63%
2022/09/05	5.3	9.64	1	9.60	9.60	4.3	1,962	0.22%
2022/09/02	10.1	9.95	0	0.00	9.90	10.1	1,958	0.52%
2022/09/01	13.7	10.09	1	10.18	10.05	12.8	1,960	0.65%
2022/08/31	4.7	10.42	0	0.00	10.30	4.7	1,961	0.24%
2022/08/30	10.2	10.30	0	0.00	10.30	10.2	1,742	0.59%
2022/08/29	0.8	10.31	25	10.12	10.15	-24.2	1,769	-1.37%
2022/08/26	3.5	10.51	0	0.00	10.45	3.5	1,870	0.19%
2022/08/25	1.1	10.46	12.3	10.43	10.45	-11.2	2,126	-0.53%
2022/08/24	11.2	10.30	0.5	10.51	10.25	10.7	2,192	0.49%
2022/08/23	1.5	10.23	0.1	10.30	10.20	1.5	2,440	0.06%
2022/08/22	0.3	10.55	2	10.55	10.40	-1.7	2,496	-0.07%
2022/08/19	21.3	10.75	1	10.55	10.70	20.3	2,648	0.77%
2022/08/18	1.1	10.41	1	10.40	10.45	0.1	2,626	0.00%
2022/08/17	4.2	10.48	19	10.41	10.40	-14.8	2,661	-0.56%
2022/08/16	0.3	10.50	0	0.00	10.35	0.3	2,798	0.01%
2022/08/15	1.2	10.49	1.2	10.50	10.50	0	3,127	0.00%
2022/08/12	0	0.00	0.8	10.26	10.30	-0.8	3,096	-0.03%
2022/08/11	8.1	10.19	20	10.20	10.15	-11.9	3,110	-0.38%
2022/08/10	21.2	10.10	0	0.00	10.10	21.2	3,125	0.68%
2022/08/09	0.1	10.02	0	0.00	10.05	0.1	3,139	0.00%
2022/08/08	20.1	10.05	1	10.12	10.05	19.1	3,139	0.61%
2022/08/04	3.2	9.75	30	9.72	9.73	-26.8	3,161	-0.85%
2022/08/03	0.3	10.25	0	0.00	9.96	0.3	3,145	0.01%
2022/08/02	1.2	10.17	0.1	10.35	10.10	1.1	3,148	0.04%
2022/08/01	21	10.39	0.8	10.36	10.35	20.2	3,154	0.64%
2022/07/29	0.1	10.23	0	0.00	10.15	0.1	3,139	0.00%
2022/07/28	0.3	10.21	0	0.00	10.10	0.3	3,145	0.01%
2022/07/27	10.1	10.20	18	10.18	10.20	-7.9	3,147	-0.25%
2022/07/26	0.1	10.20	2	10.20	10.10	-2	3,138	-0.06%
2022/07/25	0.1	10.24	4	10.15	10.15	-3.9	3,133	-0.12%
2022/07/22	0.5	10.16	3	10.17	10.10	-2.5	3,132	-0.08%
2022/07/21	0.4	10.03	10	10.03	10.10	-9.6	3,151	-0.30%
2022/07/20	0.2	10.00	21	10.00	9.94	-20.9	3,142	-0.66%
2022/07/19	2.2	9.92	0	0.00	9.92	2.2	3,151	0.07%
2022/07/18	0.1	9.81	0	0.00	9.80	0.1	3,153	0.00%
2022/07/15	0.6	9.47	0	0.00	9.46	0.6	3,149	0.02%
2022/07/14	0.6	9.29	2	9.28	9.40	-1.4	3,157	-0.04%
2022/07/13	0.2	9.35	0	0.00	9.30	0.2	3,182	0.01%
2022/07/12	2.5	9.06	3	9.09	8.91	-0.6	3,182	-0.02%
2022/07/11	3.5	9.40	0.3	9.50	9.35	3.2	3,175	0.10%
2022/07/08	0.1	9.47	0	0.00	9.48	0.1	3,184	0.00%
2022/07/07	0.5	9.14	0	0.00	9.22	0.5	3,180	0.02%
2022/07/06	1.8	9.11	35	9.11	9.02	-33.2	3,190	-1.04%
2022/07/05	2	9.10	0.7	9.18	9.16	1.2	3,185	0.04%
2022/07/04	3.1	9.04	0	0.00	9.05	3.1	3,196	0.10%
2022/07/01	4.9	9.31	1	9.10	9.06	3.9	3,223	0.12%
2022/06/30	8.7	9.76	2	9.82	9.68	6.7	3,217	0.21%
2022/06/29	0.4	10.13	0	10.15	10.05	0.4	3,222	0.01%
2022/06/28	0.2	10.24	5.2	10.10	10.10	-5	3,243	-0.16%
2022/06/27	0.1	10.29	20	10.15	10.25	-19.9	3,251	-0.61%
2022/06/24	0.1	10.07	0	0.00	10.00	0.1	3,266	0.00%
2022/06/23	50.3	10.00	50	9.77	9.85	0.3	3,276	0.01%
2022/06/22	88.4	9.98	51.7	9.76	9.76	36.7	3,260	1.13%
2022/06/21	4.2	9.82	0	0.00	10.05	4.2	3,260	0.13%
2022/06/20	63.4	9.98	50.1	9.90	9.66	13.3	3,264	0.41%
2022/06/17	63.5	10.00	50.4	10.10	10.10	13.1	3,231	0.41%
2022/06/16	19.6	10.35	0	0.00	10.10	19.6	3,230	0.61%
2022/06/15	12.1	10.24	10	10.30	10.30	2.1	3,242	0.06%
2022/06/14	11.5	10.04	0.6	10.25	10.20	10.9	3,260	0.33%
2022/06/13	9.1	10.21	0.6	10.37	10.15	8.5	3,251	0.26%
2022/06/10	15.3	10.48	3.8	10.57	10.45	11.5	3,247	0.35%
2022/06/09	2.8	10.65	15	10.70	10.60	-12.2	3,235	-0.38%
2022/06/08	5.3	10.51	8	10.57	10.65	-2.7	3,197	-0.08%
2022/06/07	13.3	10.56	9	10.56	10.50	4.3	3,216	0.13%
2022/06/06	5.6	10.62	10	10.65	10.65	-4.4	3,230	-0.14%
2022/06/02	13.5	10.81	14.5	10.90	10.75	-1	3,155	-0.03%
2022/06/01	8	10.66	0.4	11.08	10.70	7.6	2,944	0.26%
2022/05/31	47	10.73	42	10.66	10.65	5	2,886	0.17%
2022/05/30	1.2	10.44	0.7	10.57	10.40	0.5	2,659	0.02%
2022/05/27	12.4	10.43	11	10.55	10.45	1.4	2,700	0.05%
2022/05/26	2.4	10.30	0	0.00	10.15	2.4	2,557	0.09%
2022/05/25	2.1	10.23	4	10.21	10.25	-1.9	2,553	-0.07%
2022/05/24	28.3	10.57	12	10.77	10.25	16.3	2,575	0.63%
2022/05/23	24.2	11.16	14	11.19	10.90	10.2	2,451	0.42%
2022/05/20	3.5	10.76	0	0.00	10.75	3.5	2,152	0.16%
2022/05/19	2.3	10.82	1	10.80	10.85	1.3	2,164	0.06%
2022/05/18	1	11.10	22	11.02	11.15	-21	2,169	-0.97%
2022/05/17	11	10.62	0	0.00	10.65	11	2,150	0.51%
2022/05/16	0.4	10.47	0	0.00	10.35	0.4	2,165	0.02%
2022/05/13	0.3	10.19	0	0.00	10.40	0.3	2,197	0.01%
2022/05/12	17.4	10.25	16	10.05	10.00	1.4	2,207	0.06%
2022/05/11	0.6	10.32	0	0.00	10.15	0.6	2,242	0.03%
2022/05/10	0.9	10.35	0	0.00	10.40	0.9	2,291	0.04%
2022/05/09	26.3	10.52	25	10.30	10.30	1.3	2,352	0.05%
2022/05/06	20.2	10.60	20	10.70	10.75	0.2	2,403	0.01%
2022/05/05	2.4	10.86	8	11.03	10.85	-5.6	2,445	-0.23%
2022/05/04	1.3	10.76	0	0.00	10.65	1.3	2,457	0.05%
2022/05/03	7.5	10.61	0.3	10.81	10.75	7.2	2,489	0.29%
2022/04/29	1	10.88	0.5	10.83	10.60	0.5	2,523	0.02%
2022/04/28	2.5	10.73	0	0.00	10.80	2.5	2,560	0.10%
2022/04/27	2	10.44	0	0.00	10.70	2	2,599	0.08%
2022/04/26	1.4	10.84	1	10.85	10.75	0.4	2,597	0.02%
2022/04/25	4.2	10.86	15.4	10.80	10.75	-11.2	2,627	-0.43%
2022/04/22	0.4	11.26	0	0.00	11.20	0.4	2,649	0.01%
2022/04/20	0.2	11.25	0.2	11.35	11.30	0.1	2,815	0.00%
2022/04/19	1.2	11.26	6.4	11.21	11.20	-5.1	3,010	-0.17%
2022/04/18	12.5	10.95	0	0.00	10.90	12.5	3,160	0.39%
2022/04/15	34.2	11.01	0	0.00	11.05	34.2	3,583	0.95%
2022/04/14	2.2	11.26	0	0.00	11.15	2.2	3,739	0.06%
2022/04/13	0.2	11.36	3	11.35	11.35	-2.8	3,916	-0.07%
2022/04/12	1.5	11.09	0	0.00	11.05	1.5	4,330	0.04%
2022/04/11	1.9	11.31	0	0.00	11.15	1.9	4,688	0.04%
2022/04/08	1.7	11.57	0	0.00	11.55	1.7	5,939	0.03%
2022/04/07	9.4	11.67	25	11.60	11.45	-15.6	6,608	-0.24%
2022/04/06	0	0.00	1	11.80	11.90	-1	6,749	-0.01%
2022/04/01	2	11.95	0	0.00	11.95	2	7,088	0.03%
2022/03/31	1.2	12.11	0	0.00	12.10	1.2	7,157	0.02%
2022/03/30	1	12.25	0	0.00	12.25	1	7,207	0.01%
2022/03/29	3.2	12.50	3	12.35	12.30	0.2	7,276	0.00%
2022/03/28	1.1	12.55	0	0.00	12.60	1.1	7,773	0.01%
2022/03/25	2	12.75	0	0.00	12.85	2	7,848	0.03%
2022/03/24	5.1	13.00	0	13.10	12.95	5.1	7,888	0.06%
2022/03/23	6	13.01	10	13.10	13.00	-4	8,054	-0.05%
2022/03/22	0	13.00	0.1	13.10	13.10	-0.1	8,294	0.00%
2022/03/21	14.3	13.00	2	13.15	12.90	12.3	9,065	0.14%
2022/03/18	1	13.25	0	0.00	13.15	1	10,021	0.01%
2022/03/17	0	13.05	7	13.10	13.05	-7	10,283	-0.07%
2022/03/16	13	12.75	12	12.73	12.75	1	10,964	0.01%
2022/03/15	0.1	12.85	0	0.00	12.90	0.1	11,145	0.00%
2022/03/11	2	13.03	0	0.00	13.20	2	11,265	0.02%
2022/03/10	0.1	13.15	0	0.00	13.10	0.1	11,290	0.00%
2022/03/09	1	12.80	1	12.80	12.80	0	11,254	0.00%
2022/03/08	3	12.35	5.1	12.28	12.15	-2.1	11,217	-0.02%
2022/03/07	9.2	12.20	0	0.00	12.20	9.2	11,190	0.08%
2022/03/04	3.1	12.88	0	0.00	12.80	3.1	11,281	0.03%
2022/03/03	6	13.00	0	0.00	13.00	6	11,300	0.05%
2022/03/02	0	13.00	0	0.00	13.00	0	11,335	0.00%
2022/03/01	0	0.00	2	13.05	13.15	-2	11,239	-0.02%
2022/02/25	1.3	12.87	1	12.75	12.80	0.3	11,249	0.00%
2022/02/24	5.1	12.90	20	12.96	12.85	-14.9	11,276	-0.13%
2022/02/23	3	13.53	0.8	13.69	13.55	2.2	11,268	0.02%
2022/02/22	10.1	13.58	3	13.45	13.60	7.1	11,281	0.06%
2022/02/21	5	13.75	1	13.90	14.00	4	11,304	0.04%
2022/02/18	0	13.80	26	13.91	13.85	-26	11,289	-0.23%
2022/02/17	20	14.15	20	13.93	13.85	0	11,282	0.00%
2022/02/16	22	14.23	23	14.08	14.10	-1	11,265	-0.01%
2022/02/15	14	14.14	10.1	14.30	13.90	3.9	11,272	0.03%
2022/02/14	0	13.90	0	0.00	13.90	0	11,236	0.00%
2022/02/11	20	14.38	25	14.37	14.30	-5	11,205	-0.04%
2022/02/10	1	14.20	4.3	14.40	14.20	-3.3	11,154	-0.03%
2022/02/09	23	14.10	2	14.10	14.30	21	11,116	0.19%
2022/02/08	1	13.85	1	14.00	14.00	0	11,059	0.00%
2022/02/07	7	13.03	0	0.00	13.45	7	11,009	0.06%
2022/01/26	0.1	12.60	5	12.80	12.70	-4.9	10,980	-0.04%
2022/01/25	2.1	12.92	1	12.80	12.75	1.1	10,972	0.01%
2022/01/24	8.1	13.12	1	12.80	13.15	7.1	10,947	0.06%
2022/01/21	1.1	13.40	9	13.36	13.25	-7.9	10,923	-0.07%
2022/01/20	4	13.76	5	13.74	13.70	-1	10,900	-0.01%
2022/01/19	0.1	13.64	1.3	13.66	13.60	-1.1	10,860	-0.01%
2022/01/18	5	13.85	0.3	13.95	13.75	4.8	10,828	0.04%
2022/01/17	0	0.00	0.3	13.40	13.65	-0.3	10,791	0.00%
2022/01/14	1.3	13.30	17.5	13.25	13.35	-16.2	10,755	-0.15%
2022/01/13	38.9	13.94	21.1	13.75	13.70	17.8	10,673	0.17%
2022/01/12	23.5	14.06	24.5	14.19	14.00	-1	10,594	-0.01%
2022/01/11	20.3	14.09	7	14.14	14.15	13.3	10,392	0.13%
2022/01/10	1	15.05	5	14.71	14.40	-4	10,207	-0.04%
2022/01/07	26.6	14.63	12.2	14.60	14.55	14.4	9,773	0.15%
2022/01/06	13	15.12	7.5	15.12	15.15	5.5	9,598	0.06%
2022/01/05	253	15.71	236	15.76	14.90	17	9,413	0.18%	大買/大賣/
2022/01/04	34.5	15.46	27	15.36	15.10	7.5	8,986	0.08%
2022/01/03	126.6	16.12	95	16.13	16.10	31.6	8,602	0.37%	大買/
2021/12/30	155	15.29	197.6	15.88	16.00	-42.6	7,340	-0.58%	大買/大賣/
2021/12/29	10.1	14.56	0	0.00	14.55	10.1	6,655	0.15%
2021/12/28	29.1	14.74	11.4	14.77	14.60	17.6	6,490	0.27%
2021/12/27	3.1	14.17	7	14.44	14.45	-4	6,159	-0.06%
2021/12/24	15.1	14.05	12	14.11	14.10	3.1	6,077	0.05%
2021/12/23	7	14.37	10	14.41	14.35	-3	6,005	-0.05%
2021/12/22	32.1	14.46	19	14.59	14.30	13.1	5,924	0.22%
2021/12/21	7.1	13.93	1	14.05	13.95	6.1	5,385	0.11%
2021/12/20	18	14.16	9	14.07	14.10	9	5,307	0.17%
2021/12/17	11	14.13	5.1	14.18	14.00	5.9	5,250	0.11%
2021/12/16	15	14.76	164.5	14.77	14.85	-149.5	5,064	-2.95%	大賣/鉅額交易
2021/12/15	67.7	14.87	79	14.84	14.60	-11.4	4,812	-0.24%
2021/12/14	105.5	14.98	81.1	14.81	14.10	24.5	4,038	0.61%	大買/
2021/12/13	18	15.03	8.5	15.39	15.55	9.5	3,048	0.31%
2021/12/10	50.6	13.50	49.4	13.69	14.15	1.2	2,758	0.04%
2021/12/09	17	12.56	178	12.51	12.90	-161	2,045	-7.87%	大賣/鉅額交易
2021/12/08	1.3	11.57	10.9	11.61	11.75	-9.6	1,838	-0.52%
2021/12/07	20	11.69	9.5	11.70	11.50	10.5	1,810	0.58%
2021/12/06	0	0.00	1.4	11.39	11.45	-1.4	1,682	-0.08%
2021/12/03	1.1	11.15	0.7	11.25	11.20	0.4	1,678	0.02%
2021/12/02	0.3	11.14	0	0.00	11.05	0.3	1,683	0.02%
2021/12/01	0.5	11.07	0.3	11.00	11.10	0.2	1,688	0.01%
2021/11/30	1.1	10.86	0.9	10.93	10.85	0.2	1,681	0.01%
2021/11/29	22.2	10.64	1.4	10.74	10.70	20.9	1,549	1.35%
2021/11/26	27.9	10.92	0.3	11.29	10.90	27.5	1,524	1.80%
2021/11/25	2.1	11.50	0.4	11.68	11.50	1.6	1,465	0.11%
2021/11/24	6.2	11.52	6	11.66	11.65	0.2	1,453	0.01%
2021/11/23	2.8	11.35	0.4	11.36	11.25	2.3	1,424	0.16%
2021/11/22	16	11.40	18.5	11.55	11.70	-2.5	1,376	-0.18%
2021/11/19	10.6	11.29	3.3	11.32	11.30	7.4	1,324	0.56%
2021/11/18	12	11.13	10.4	11.20	11.50	1.7	1,294	0.13%
2021/11/17	6.4	11.00	1.1	11.10	11.00	5.3	1,240	0.43%
2021/11/16	3.2	11.02	3.3	11.03	10.90	-0.2	1,240	-0.01%
2021/11/15	3.1	10.96	1.7	11.05	10.85	1.4	1,236	0.11%
2021/11/12	21.8	10.98	0.7	11.18	10.90	21.1	1,226	1.72%
2021/11/11	1.1	11.27	0.9	11.37	11.25	0.2	1,194	0.02%
2021/11/10	1.3	11.21	0	0.00	11.15	1.3	1,203	0.10%
2021/11/09	3	11.22	1.2	11.37	11.20	1.8	1,215	0.15%
2021/11/05	1.2	11.25	0.3	11.25	11.25	0.9	1,265	0.07%
2021/11/04	19.2	11.10	0.2	11.30	11.10	19	1,268	1.49%
2021/11/03	1.9	11.22	4.8	11.21	11.15	-2.9	1,273	-0.23%
2021/11/02	2.3	11.12	2	11.15	11.10	0.3	1,268	0.02%
2021/11/01	3	11.40	1	11.45	11.40	2	1,313	0.15%
2021/10/29	1	11.15	0	0.00	11.15	1	1,354	0.07%
2021/10/28	1.2	11.24	1.3	11.33	11.20	-0.1	1,343	-0.01%
2021/10/27	0.1	11.19	8	11.05	11.15	-7.9	1,329	-0.59%
2021/10/25	0	0.00	2	11.20	11.35	-2	1,338	-0.15%
2021/10/22	0.1	11.10	0	0.00	11.15	0.1	1,361	0.01%
2021/10/21	0	0.00	10	11.15	11.00	-10	1,366	-0.73%
2021/10/20	0.1	10.90	0	0.00	10.80	0.1	1,380	0.00%
2021/10/19	7.1	10.94	0	0.00	10.90	7.1	1,406	0.51%
2021/10/18	3.5	10.66	1	10.70	10.70	2.5	1,458	0.17%
2021/10/15	0.2	10.58	0	0.00	10.65	0.2	1,500	0.01%
2021/10/14	0.1	10.50	1	10.45	10.35	-0.9	1,569	-0.06%
2021/10/13	1.5	10.32	0	0.00	10.30	1.5	1,672	0.09%
2021/10/12	1.4	10.52	0	0.00	10.40	1.4	1,684	0.08%
2021/10/08	0.5	10.69	1	10.65	10.60	-0.5	1,688	-0.03%
2021/10/07	1.4	10.55	0	0.00	10.55	1.4	1,713	0.08%
2021/10/06	1	10.42	0	0.00	10.20	1	1,745	0.06%
2021/10/05	0.2	10.33	0	0.00	10.60	0.2	1,752	0.01%
2021/10/04	4.2	10.36	0	0.00	10.20	4.2	1,738	0.24%
2021/10/01	1.6	11.21	0.2	11.05	10.85	1.4	1,715	0.08%
2021/09/30	11.7	11.16	0	0.00	11.20	11.7	1,703	0.69%
2021/09/29	2.7	11.10	4	11.10	11.15	-1.3	1,707	-0.08%
2021/09/28	0.5	11.52	1	11.55	11.45	-0.5	1,721	-0.03%
2021/09/24	0.3	11.41	0	0.00	11.30	0.3	1,723	0.02%
2021/09/23	5	11.10	0	0.00	11.20	5	1,727	0.29%
2021/09/22	10.4	11.11	0	0.00	11.20	10.4	1,739	0.60%
2021/09/17	0.5	11.48	0	0.00	11.50	0.5	1,796	0.03%
2021/09/16	0.1	11.40	0.1	11.65	11.15	-0.1	1,808	0.00%
2021/09/15	0.1	11.40	0	0.00	11.25	0.1	1,811	0.01%
2021/09/14	0.3	11.40	0	0.00	11.35	0.3	1,824	0.02%
2021/09/10	2.2	11.31	0	0.00	11.25	2.2	1,853	0.12%
2021/09/09	0.5	11.26	1	10.85	11.20	-0.5	1,861	-0.03%
2021/09/08	2	11.03	0	0.00	10.85	2	1,860	0.11%
2021/09/07	20.5	11.33	0	0.00	11.35	20.5	1,830	1.12%
2021/09/06	25	11.52	0.2	12.60	11.40	24.8	1,825	1.36%
2021/09/03	0.3	11.85	0	0.00	11.85	0.3	1,819	0.02%
2021/09/02	0	0.00	1	11.90	11.75	-1	1,823	-0.05%
2021/09/01	1	12.05	0	0.00	12.00	1	1,827	0.06%
2021/08/31	1	11.80	0	0.00	11.90	1	1,861	0.05%
2021/08/30	0.2	12.08	0	0.00	11.85	0.2	1,869	0.01%
2021/08/27	0	12.00	0	0.00	12.00	0	1,870	0.00%
2021/08/25	0.1	12.10	0	0.00	12.15	0.1	1,883	0.01%
2021/08/24	1.2	12.11	0	0.00	11.75	1.2	1,895	0.06%
2021/08/23	0.2	12.00	0	0.00	12.15	0.2	1,923	0.01%
2021/08/20	0.3	11.46	0	0.00	11.50	0.3	1,928	0.02%
2021/08/19	8.6	11.65	1	11.75	11.40	7.6	1,928	0.39%
2021/08/18	7	11.71	5	11.95	12.00	2	1,917	0.10%
2021/08/17	0.2	11.88	0	0.00	11.60	0.2	1,937	0.01%
2021/08/16	0	0.00	7	11.99	11.90	-7	1,948	-0.36%
2021/08/13	0.1	12.63	0	0.00	12.25	0.1	1,972	0.00%
2021/08/12	0	12.70	0	0.00	12.65	0	1,974	0.00%
2021/08/11	10	12.76	0.1	12.50	12.50	9.9	1,996	0.50%
2021/08/10	1	13.20	0	0.00	13.15	1	1,991	0.05%
2021/08/09	6	13.35	5	13.40	13.30	1	2,041	0.05%
2021/08/06	6	13.40	0	0.00	13.35	6	2,058	0.29%
2021/08/05	385.2	14.41	360	13.70	13.55	25.2	2,111	1.19%	大買/大賣/
2021/08/04	1	14.10	12	13.83	14.10	-11	2,129	-0.52%
2021/08/03	0	13.48	5	13.60	13.50	-5	2,160	-0.23%
2021/07/29	5	13.45	0	0.00	13.40	5	2,286	0.22%
2021/07/28	5	13.25	0	0.00	13.35	5	2,338	0.21%
2021/07/27	8.2	13.66	8.2	13.65	13.55	0.1	2,436	0.00%
2021/07/26	0	0.00	15	14.15	14.05	-15	2,533	-0.59%
2021/07/23	10	14.00	1	14.00	14.00	9	2,604	0.35%
2021/07/22	1	13.80	11	13.87	13.80	-10	2,696	-0.37%
2021/07/21	0.3	13.05	5	13.26	13.15	-4.7	2,834	-0.17%
2021/07/20	16.5	13.79	6	13.57	13.45	10.5	3,015	0.35%
2021/07/19	6	14.14	10.1	14.25	14.25	-4.1	3,107	-0.13%
2021/07/16	0	13.55	1	13.85	13.60	-1	3,274	-0.03%
2021/07/15	1	13.35	0	0.00	13.45	1	3,479	0.03%
2021/07/14	6	13.52	4.1	13.40	13.25	1.9	3,524	0.05%
2021/07/13	18	13.98	6	13.85	13.70	12	3,579	0.34%
2021/07/12	3	13.25	8	13.38	13.55	-5	3,608	-0.14%
2021/07/09	6.3	13.26	0	0.00	13.35	6.3	3,795	0.17%
2021/07/08	0	0.00	9	13.60	13.40	-9	3,902	-0.23%
2021/07/07	6.3	13.38	0	0.00	13.25	6.3	3,992	0.16%
2021/07/06	0	13.50	0	0.00	13.50	0	4,159	0.00%
2021/07/05	0.2	13.80	7	13.66	13.75	-6.9	4,274	-0.16%
2021/07/02	6.1	13.40	7	13.44	13.35	-0.9	4,318	-0.02%
2021/07/01	1.1	13.40	0	0.00	13.25	1.1	4,421	0.02%
2021/06/30	0	13.50	3	13.50	13.50	-3	4,552	-0.07%
2021/06/29	5	13.64	1	13.40	13.40	4	4,776	0.08%
2021/06/28	6	13.75	0	0.00	13.75	6	5,029	0.12%
2021/06/23	0	0.00	8	13.47	13.55	-8	5,450	-0.15%
2021/06/22	3	13.20	0	0.00	13.15	3	5,483	0.05%
2021/06/21	10	13.29	0	0.00	13.25	10	5,511	0.18%
2021/06/18	5	14.01	12	13.66	13.65	-7	5,603	-0.12%
2021/06/16	4.1	13.79	0	0.00	13.55	4.1	6,069	0.07%
2021/06/15	0	0.00	1	13.95	13.85	-1	6,337	-0.02%
2021/06/11	0	13.75	5	13.85	13.85	-5	6,345	-0.08%
2021/06/10	5.1	13.80	0	0.00	13.65	5.1	6,348	0.08%
2021/06/09	0	13.65	0	0.00	13.70	0	6,371	0.00%
2021/06/08	0.1	14.00	0	0.00	13.95	0.1	6,375	0.00%
2021/06/07	0	13.90	4	14.00	13.95	-4	6,364	-0.06%
2021/06/02	0	14.10	0	0.00	14.05	0	6,359	0.00%
2021/06/01	0	0.00	5	14.15	14.30	-5	6,363	-0.08%
2021/05/31	7	13.83	1	14.15	13.80	6	6,353	0.09%
2021/05/28	0.1	13.76	2	14.00	13.65	-1.9	6,333	-0.03%
2021/05/27	0	13.45	0	0.00	13.35	0	6,351	0.00%
2021/05/26	0	13.50	0.1	13.40	13.55	-0.1	6,377	0.00%
2021/05/25	0	13.60	6	13.50	13.40	-6	6,403	-0.09%
2021/05/24	5	13.20	2	13.20	13.20	3	6,427	0.05%
2021/05/21	1	12.75	0	0.00	12.85	1	6,448	0.02%
2021/05/18	0.1	11.73	1	12.05	12.30	-0.9	6,486	-0.01%
2021/05/17	5.1	11.20	0	0.00	11.20	5.1	6,454	0.08%
2021/05/14	0	0.00	1	12.65	12.40	-1	6,392	-0.02%
2021/05/13	4	11.94	6	12.21	12.45	-2	6,367	-0.03%
2021/05/12	151	12.65	13	13.14	12.70	138	6,401	2.16%	大買/鉅額交易
2021/05/11	3	14.13	0	0.00	14.05	3	6,343	0.05%
2021/05/10	5	15.10	4	15.38	15.60	1	6,320	0.02%
2021/05/07	2	14.80	3	14.68	14.90	-1	6,300	-0.02%
2021/05/06	9	14.48	5	14.80	14.35	4	6,262	0.06%
2021/05/05	2	14.90	4	14.71	14.55	-2	6,200	-0.03%
2021/05/04	12	15.34	6	14.55	14.80	6	6,154	0.10%
2021/05/03	8.3	16.15	1	15.85	15.85	7.3	6,039	0.12%
2021/04/29	2.5	17.58	22	17.55	17.05	-19.5	5,940	-0.33%
2021/04/28	8.5	17.80	7.1	17.70	17.75	1.5	5,858	0.02%
2021/04/27	31	17.91	105	17.98	17.70	-74	5,780	-1.28%	大賣/
2021/04/26	27	18.21	16	18.31	18.25	11	5,597	0.20%
2021/04/23	31	17.85	18	17.38	18.00	13	5,401	0.24%
2021/04/22	41.1	17.94	13	17.39	17.00	28.1	5,269	0.53%
2021/04/21	12	18.05	34	18.15	18.35	-22	5,031	-0.44%
2021/04/20	0	0.00	13	17.62	17.40	-13	4,900	-0.27%
2021/04/19	3	17.18	1	17.10	17.25	2	4,883	0.04%
2021/04/16	0	17.15	12	17.64	17.40	-12	4,822	-0.25%
2021/04/15	30	17.35	23	17.31	17.45	7	4,768	0.15%
2021/04/14	2	16.59	2	16.28	16.75	0	4,583	0.00%
2021/04/13	11.1	17.36	25	17.68	16.90	-13.9	4,557	-0.31%
2021/04/12	4	17.93	5	17.88	17.70	-1	4,493	-0.02%
2021/04/09	2	18.10	1	17.45	17.35	1	4,339	0.02%
2021/04/08	4	17.36	4	17.30	17.30	0	4,247	0.00%
2021/04/07	0.2	17.45	3	17.18	17.35	-2.8	4,208	-0.07%
2021/04/06	5	17.26	20	16.80	16.85	-15	4,178	-0.36%
2021/04/01	16	17.27	20	17.56	17.00	-4	4,311	-0.09%
2021/03/31	10	16.96	12	16.71	16.85	-2	4,099	-0.05%
2021/03/30	34	16.19	35	16.15	16.10	-1	3,892	-0.03%
2021/03/29	3	15.50	63	15.47	15.40	-60	3,593	-1.67%
2021/03/26	6.1	14.62	1	14.60	14.80	5.1	3,579	0.14%
2021/03/25	1	14.65	0	0.00	14.55	1	3,595	0.03%
2021/03/24	1	15.14	0	0.00	14.90	1	3,567	0.03%
2021/03/23	8	15.26	7	15.84	15.10	1	3,541	0.03%
2021/03/22	6	15.48	16	15.48	15.55	-10	3,447	-0.29%
2021/03/19	33.1	15.15	14	15.17	15.00	19.1	3,346	0.57%
2021/03/18	1	14.65	18.2	15.01	15.30	-17.2	3,049	-0.56%
2021/03/17	1.1	14.00	0.2	14.00	13.95	0.9	2,838	0.03%
2021/03/16	0	14.00	0	0.00	14.05	0	2,875	0.00%
2021/03/15	0	0.00	2	14.25	14.20	-2	2,941	-0.07%
2021/03/12	3	14.07	1	14.20	14.00	2	2,967	0.07%
2021/03/11	0	0.00	2	14.19	14.05	-2	3,131	-0.07%
2021/03/05	0	13.55	0	0.00	13.50	0	3,730	0.00%
2021/03/03	1.1	14.09	3.2	14.05	14.10	-2.1	3,955	-0.05%
2021/03/02	0.1	14.10	1	14.10	13.85	-1	3,969	-0.02%
2021/02/25	0	0.00	1	14.15	14.00	-1	3,985	-0.03%
2021/02/24	0.1	13.93	0	0.00	13.95	0.1	4,016	0.00%
2021/02/23	0	0.00	1	14.15	14.10	-1	4,399	-0.02%
2021/02/22	1	13.85	2	14.03	14.05	-1	4,684	-0.02%
2021/02/19	0	0.00	2	13.75	13.50	-2	4,625	-0.04%
2021/02/18	2	13.40	4	13.40	13.45	-2	4,610	-0.04%
2021/02/17	0	0.00	12	13.10	13.10	-12	4,609	-0.26%
2021/02/05	1	12.60	8	12.83	12.60	-7	4,589	-0.15%
2021/02/04	0	12.70	0	0.00	12.70	0	4,590	0.00%
2021/02/03	9	13.16	1	12.95	13.00	8	4,579	0.17%
2021/02/02	1.1	12.75	1	12.70	12.50	0.1	4,487	0.00%
2021/01/29	0	12.45	2	12.30	12.25	-2	4,401	-0.05%
2021/01/28	1	12.25	0	0.00	12.30	1	4,375	0.02%
2021/01/26	0	0.00	2	12.70	12.50	-2	4,367	-0.05%
2021/01/25	6	12.50	2	12.65	12.55	4	4,361	0.09%
2021/01/22	2	12.70	0	0.00	12.65	2	4,354	0.05%
2021/01/21	6	12.67	0	0.00	12.40	6	4,341	0.14%
2021/01/20	28	12.51	2	12.65	12.50	26	4,325	0.60%
2021/01/18	2	13.27	11	13.20	13.30	-9	4,270	-0.21%
2021/01/15	4	13.83	1	13.85	13.55	3	4,250	0.07%
2021/01/14	6	14.05	7	14.14	14.05	-1	4,215	-0.02%
2021/01/13	6	14.34	5	13.95	14.00	1	4,188	0.02%
2021/01/12	3	13.38	0	0.00	13.30	3	4,103	0.07%
2021/01/11	0	0.00	9	13.81	13.80	-9	4,076	-0.22%
2021/01/08	5.1	13.60	0	0.00	13.60	5.1	4,066	0.12%
2021/01/07	0	0.00	4	13.75	13.80	-4	4,093	-0.10%
2021/01/06	1.1	14.04	20	13.80	13.80	-19	4,117	-0.46%
2021/01/04	1	14.20	1	14.20	14.25	0	3,993	0.00%
2020/12/31	0.1	14.00	5	14.15	14.10	-4.9	3,966	-0.12%
2020/12/30	0.1	14.25	2	14.30	14.25	-1.9	3,931	-0.05%
2020/12/29	5	14.48	5	14.58	14.50	0	3,900	0.00%
2020/12/28	26	14.90	17	14.78	14.85	9	3,815	0.24%
2020/12/25	4	14.05	0.1	14.05	14.10	4	3,536	0.11%
2020/12/24	4	14.26	1.3	14.14	14.05	2.7	3,515	0.08%
2020/12/23	28	13.80	1	14.05	14.15	27	3,468	0.78%
2020/12/22	123.1	14.00	86.2	14.17	13.80	36.9	3,450	1.07%	大買/
2020/12/21	0	13.50	4	13.50	13.60	-4	3,323	-0.12%
2020/12/18	10	13.80	0	0.00	13.70	10	3,302	0.30%
2020/12/16	74	13.76	1	13.80	13.80	73	3,303	2.21%
2020/12/15	0	13.60	3	13.65	13.65	-3	3,289	-0.09%
2020/12/14	3	14.10	7	14.19	14.15	-4	3,262	-0.12%
2020/12/11	9	13.76	23.1	13.38	13.60	-14.1	3,222	-0.44%
2020/12/10	0	13.90	3	14.12	13.95	-3	3,164	-0.09%
2020/12/09	2	14.28	10	14.31	14.10	-8	3,119	-0.26%
2020/12/08	5	13.90	13	14.20	13.85	-8	3,059	-0.26%
2020/12/07	2	14.50	2	14.98	14.25	0	3,048	0.00%
2020/12/04	4	14.13	8	14.21	14.50	-4	2,894	-0.14%
2020/12/03	2	13.70	0	0.00	13.65	2	2,678	0.08%
2020/12/02	7	13.96	4	14.00	13.90	3	2,725	0.11%
2020/12/01	19.1	14.08	16	14.16	14.30	3	2,750	0.11%
2020/11/30	24	13.54	16	13.46	13.70	8	2,681	0.30%
2020/11/27	50	12.80	14	12.82	12.95	36	2,474	1.45%
2020/11/26	0	0.00	3	12.75	12.70	-3	2,480	-0.12%
2020/11/25	22	12.64	21	12.74	12.55	1	2,452	0.04%
2020/11/24	9	12.65	3	12.67	12.50	6	2,414	0.25%
2020/11/23	24	12.55	18	12.47	12.65	6	2,395	0.25%
2020/11/20	62.1	12.99	39.2	12.75	12.65	22.9	2,329	0.98%
2020/11/19	11	12.30	7	12.42	12.90	4	1,896	0.21%
2020/11/17	0	11.50	0	0.00	11.55	0	1,568	0.00%
2020/11/16	0.1	11.60	0	0.00	11.70	0.1	1,609	0.01%
2020/11/13	0.1	11.42	0	0.00	11.50	0.1	1,593	0.01%
2020/11/11	0.1	11.39	0	0.00	11.35	0.1	1,627	0.01%
2020/11/10	0.1	11.43	0	0.00	11.25	0.1	1,632	0.01%
2020/11/09	0.1	11.30	0	0.00	11.25	0.1	1,624	0.01%
2020/11/06	0	11.20	0	0.00	11.10	0	1,622	0.00%
2020/11/05	0.2	11.53	0	0.00	11.10	0.2	1,645	0.01%
2020/11/04	0	11.55	0	0.00	11.15	0	1,658	0.00%
2020/11/03	0.4	11.16	1	11.20	11.15	-0.6	1,671	-0.03%
2020/11/02	1.4	10.94	1	10.85	10.85	0.4	1,683	0.02%
2020/10/30	1.3	11.11	0	0.00	11.05	1.3	1,682	0.08%
2020/10/29	0.1	11.20	0	0.00	11.25	0.1	1,687	0.01%
2020/10/27	2	11.65	2	11.60	11.55	0	1,813	0.00%
2020/10/26	0.1	12.15	0	0.00	11.70	0.1	1,818	0.00%
2020/10/23	0	0.00	2	11.55	11.70	-2	1,817	-0.11%
2020/10/22	0.1	11.75	0	0.00	11.65	0.1	1,837	0.00%
2020/10/21	0.2	11.65	0	0.00	11.70	0.2	1,848	0.01%
2020/10/20	0.1	11.60	0	0.00	11.65	0.1	1,861	0.01%
2020/10/19	0	11.70	0	0.00	11.80	0	1,858	0.00%
2020/10/16	0.2	11.95	0	0.00	11.65	0.2	1,866	0.01%
2020/10/15	6.4	12.02	0	0.00	11.80	6.4	1,877	0.34%
2020/10/13	0.8	11.40	0	0.00	11.30	0.8	1,825	0.04%
2020/10/12	0.1	11.20	0.4	11.20	11.15	-0.3	1,826	-0.02%
2020/10/08	0.2	11.20	0.4	11.20	11.25	-0.2	1,845	-0.01%
2020/10/07	0.4	11.30	0	0.00	11.25	0.4	1,861	0.02%
2020/10/06	0.2	11.45	0.1	11.45	11.25	0.1	1,890	0.00%
2020/10/05	2.5	11.06	0	0.00	11.10	2.5	1,926	0.13%
2020/09/29	0.1	11.40	0	0.00	11.00	0.1	2,252	0.00%
2020/09/28	1.2	11.28	1	11.15	11.15	0.2	2,341	0.01%
2020/09/24	1.2	11.18	0	0.00	11.20	1.2	2,353	0.05%
2020/09/21	1	12.10	0	0.00	12.00	1	2,356	0.04%
2020/09/18	0.1	11.95	0	0.00	11.95	0.1	2,341	0.00%
2020/09/17	3	12.00	0	0.00	11.95	3	2,337	0.13%
2020/09/15	2	11.83	0	0.00	11.80	2	2,358	0.08%
2020/09/14	5	11.75	0	0.00	11.70	5	2,385	0.21%
2020/09/10	0	0.00	10	12.05	11.90	-10	2,400	-0.42%
2020/09/09	0	0.00	1	12.20	12.20	-1	2,363	-0.04%
2020/09/08	0.2	12.05	0	0.00	11.90	0.2	2,353	0.01%
2020/09/07	1	12.50	10	12.34	12.15	-9	2,355	-0.38%
2020/09/04	5	12.40	1	11.85	12.50	4	2,284	0.18%
2020/09/03	9	11.76	8	12.02	11.85	1	2,171	0.05%
2020/09/01	0	0.00	1	11.20	11.10	-1	2,031	-0.05%
2020/08/28	1	11.10	2	10.90	10.90	-1	2,094	-0.05%
2020/08/25	3	10.75	0	0.00	10.75	3	2,101	0.14%
2020/08/21	1	10.55	0	0.00	10.60	1	2,125	0.05%
2020/08/19	1	11.50	0	0.00	11.30	1	2,077	0.05%
2020/08/17	0	0.00	4	11.73	11.70	-4	2,075	-0.19%
2020/08/13	0	0.00	0.1	11.25	11.20	-0.1	2,033	0.00%
2020/08/12	2	11.20	1	11.25	11.25	1	2,032	0.05%
2020/08/11	2	11.05	0	0.00	11.30	2	2,042	0.10%
2020/08/07	1	11.40	0	0.00	11.45	1	2,047	0.05%
2020/08/05	1	11.85	0	0.00	11.85	1	2,041	0.05%
2020/08/04	1	11.95	0	0.00	11.80	1	2,050	0.05%
2020/07/31	5	11.60	4	11.93	12.00	1	2,039	0.05%
2020/07/30	0	0.00	5	11.05	11.00	-5	1,949	-0.26%
2020/07/28	0	0.00	8	10.95	10.75	-8	1,958	-0.41%
2020/07/23	0	0.00	8	11.66	11.60	-8	2,022	-0.40%
2020/07/22	3	11.80	6	11.76	11.65	-3	2,039	-0.15%
2020/07/21	0	0.00	2	11.73	11.80	-2	2,025	-0.10%
2020/07/20	0	0.00	1	11.35	11.30	-1	2,010	-0.05%
2020/07/17	2	11.80	1	12.00	11.55	1	2,006	0.05%
2020/07/14	0	0.00	2	11.95	11.80	-2	2,014	-0.10%
2020/07/13	0	0.00	11	12.20	12.20	-11	2,016	-0.55%
2020/07/10	19	12.03	26	11.93	11.80	-7	2,011	-0.35%
2020/07/09	34	12.36	24	12.37	12.25	10	1,988	0.50%
2020/07/08	19	12.67	8	12.88	12.65	11	1,940	0.57%
2020/07/07	11	11.55	19	11.60	12.00	-8	1,684	-0.47%
2020/07/06	17	11.35	1	11.40	11.25	16	1,610	0.99%
2020/07/03	2	11.05	1	11.00	11.00	1	1,589	0.06%
2020/07/01	0	0.00	2	11.05	10.90	-2	1,589	-0.13%
2020/06/30	2	10.60	0	0.00	10.60	2	1,633	0.12%
2020/06/29	0	0.00	2	10.55	10.55	-2	1,644	-0.12%
2020/06/24	2	10.95	3	10.90	10.90	-1	1,636	-0.06%
2020/06/23	2	11.05	5	10.97	10.90	-3	1,664	-0.18%
2020/06/22	2	11.35	5	11.40	11.25	-3	1,665	-0.18%
2020/06/19	3	11.05	0	0.00	11.05	3	1,653	0.18%
2020/06/18	0	0.00	2	10.65	10.95	-2	1,633	-0.12%
2020/06/17	0	0.00	5	10.60	10.55	-5	1,612	-0.31%
2020/06/15	5	10.40	0	0.00	10.30	5	1,700	0.29%
2020/06/12	2	10.35	3	10.53	10.65	-1	1,715	-0.06%
2020/06/10	10	11.23	5	11.15	11.25	5	1,732	0.29%
2020/06/08	4	11.35	0	0.00	11.35	4	1,807	0.22%
2020/06/05	2	11.00	9	11.50	11.55	-7	1,780	-0.39%
2020/06/04	0	0.00	5	10.90	10.55	-5	1,705	-0.29%
2020/06/03	2	10.85	41	10.74	10.75	-39	1,725	-2.26%
2020/06/02	2	10.50	0	0.00	10.50	2	1,793	0.11%
2020/06/01	0	0.00	0	10.45	10.45	0	1,891	0.00%
2020/05/29	6	10.03	0	0.00	10.00	6	1,885	0.32%
2020/05/28	2	10.40	0	0.00	10.30	2	1,875	0.11%
2020/05/26	24	10.35	0	0.00	10.25	24	1,881	1.28%
2020/05/21	5	10.70	2	10.75	10.75	3	1,881	0.16%
2020/05/15	10	10.93	0	0.00	10.70	10	1,881	0.53%
2020/05/14	4	10.83	4	11.25	10.85	0	1,875	0.00%
2020/05/13	3	11.30	0	0.00	11.30	3	1,853	0.16%
2020/05/12	2	11.60	3	11.40	11.40	-1	1,850	-0.05%
2020/05/11	5	11.60	0	0.00	11.60	5	1,844	0.27%
2020/05/08	4	11.48	4	11.58	11.40	0	1,840	0.00%
2020/05/07	0	0.00	15	11.70	11.60	-15	1,826	-0.82%
2020/05/06	0	0.00	2	11.35	11.35	-2	1,810	-0.11%
2020/05/05	11	11.36	2	11.40	11.30	9	1,813	0.50%
2020/05/04	2	11.50	2	11.65	11.50	0	1,809	0.00%
2020/04/30	2	11.68	0	0.00	11.75	2	1,808	0.11%
2020/04/29	7	11.76	3	11.72	11.60	4	1,812	0.22%
2020/04/28	1	12.05	0	0.00	11.85	1	1,781	0.06%
2020/04/27	0	0.00	2	11.45	11.45	-2	1,758	-0.11%
2020/04/24	0	0.00	2	11.20	11.15	-2	1,750	-0.11%
2020/04/23	0	0.00	3	11.15	11.15	-3	1,761	-0.17%
2020/04/22	0	0.00	6	11.00	11.00	-6	1,769	-0.34%
2020/04/21	3	11.05	2	10.90	10.85	1	1,784	0.06%
2020/04/20	3	11.13	4	11.28	11.40	-1	1,832	-0.05%
2020/04/17	2	11.55	3	11.42	11.30	-1	1,833	-0.05%
2020/04/16	0	0.00	1	11.30	11.35	-1	1,816	-0.06%
2020/04/15	4	11.06	5	11.20	11.25	-1	1,812	-0.06%
2020/04/14	2	10.50	6	10.65	10.80	-4	1,811	-0.22%
2020/04/13	1	10.50	6	10.45	10.45	-5	1,826	-0.27%
2020/04/10	0	0.00	4	10.35	10.30	-4	1,839	-0.22%
2020/04/09	6	10.31	11	10.55	10.35	-5	1,909	-0.26%
2020/04/07	6	10.17	1	10.20	10.15	5	2,007	0.25%
2020/04/06	2	10.05	5	9.93	10.00	-3	1,996	-0.15%
2020/04/01	5	9.72	2	9.49	9.84	3	1,973	0.15%
2020/03/31	1	9.20	0	0.00	9.28	1	1,908	0.05%
2020/03/27	3	9.10	3	9.24	9.25	0	1,890	0.00%
2020/03/25	3	8.41	3	8.55	8.39	0	1,857	0.00%
2020/03/24	2	7.82	2	7.99	7.96	0	1,864	0.00%
2020/03/20	4	7.98	5	8.09	7.93	-1	1,909	-0.05%
2020/03/19	9	7.66	71	7.70	7.66	-62	1,914	-3.24%
2020/03/18	6	8.98	9	8.64	8.51	-3	1,893	-0.16%
2020/03/17	1	9.35	26	9.25	9.20	-25	1,863	-1.34%
2020/03/13	7	10.45	148	10.45	10.50	-141	1,807	-7.80%	大賣/鉅額交易
2020/03/12	5	12.12	10	12.20	11.60	-5	1,760	-0.28%
2020/03/11	4	12.70	7	12.86	12.70	-3	1,717	-0.17%
2020/03/10	1	12.55	1	13.05	13.15	0	1,731	0.00%
2020/03/06	12	14.15	5	14.00	13.70	7	1,661	0.42%
2020/03/05	2	13.65	51	13.39	13.95	-49	1,566	-3.13%
2020/03/04	1	12.85	0	0.00	12.70	1	1,466	0.07%
2020/02/27	15	13.42	0	0.00	13.15	15	1,444	1.04%
2020/02/26	1	13.60	0	0.00	13.55	1	1,429	0.07%
2020/02/25	1	13.50	0	0.00	13.55	1	1,428	0.07%
2020/02/24	1	13.85	2	13.75	13.80	-1	1,438	-0.07%
2020/02/21	1	14.05	0	0.00	14.00	1	1,446	0.07%
2020/02/19	0	0.00	1	14.25	14.20	-1	1,435	-0.07%
2020/02/11	1	14.15	0	0.00	14.15	1	1,484	0.07%
2020/02/10	0	0.00	6	13.88	13.90	-6	1,479	-0.41%
2020/02/06	10	14.34	6	14.38	14.50	4	1,466	0.27%
2020/02/05	2	14.10	0	0.00	14.25	2	1,462	0.14%
2020/02/04	2	13.90	3	14.20	14.15	-1	1,458	-0.07%
2020/02/03	6	13.77	0	0.00	13.70	6	1,471	0.41%
2020/01/31	2	14.73	0	0.00	14.60	2	1,451	0.14%
2020/01/30	5	15.00	2	14.93	14.85	3	1,448	0.21%
2020/01/17	0	0.00	1	16.90	16.75	-1	1,420	-0.07%
2020/01/16	0	0.00	1	16.90	16.85	-1	1,412	-0.07%
2020/01/15	0	0.00	3	16.87	16.90	-3	1,402	-0.21%
2020/01/14	23	16.75	5	16.83	16.75	18	1,386	1.30%
2020/01/13	0	0.00	3	16.60	16.50	-3	1,318	-0.23%
2020/01/10	0	0.00	2	15.80	15.80	-2	1,292	-0.15%
2020/01/09	2	15.80	0	0.00	15.75	2	1,295	0.15%
2020/01/08	5	15.95	1	15.90	15.85	4	1,288	0.31%
2020/01/07	1	15.80	0	0.00	16.15	1	1,274	0.08%
2020/01/06	2	16.25	5	16.31	16.10	-3	1,250	-0.24%
2020/01/03	9	16.43	3	16.50	16.65	6	1,230	0.49%
2020/01/02	0	0.00	21	16.34	16.50	-21	1,195	-1.76%
2019/12/26	0	0.00	2	15.20	15.20	-2	1,223	-0.16%
2019/12/23	1	15.10	1	15.35	15.15	0	1,253	0.00%
2019/12/19	0	0.00	1	15.70	15.70	-1	1,270	-0.08%
2019/12/16	0	0.00	4	15.15	15.25	-4	1,236	-0.32%
2019/12/13	4	14.64	0	0.00	14.45	4	1,184	0.34%
2019/12/12	0	0.00	1	15.00	14.95	-1	1,159	-0.09%
2019/12/09	1	14.95	0	0.00	15.00	1	1,145	0.09%
2019/12/06	9	15.16	0	0.00	14.90	9	1,145	0.79%
2019/12/02	2	14.75	0	0.00	14.80	2	1,150	0.17%
2019/11/28	3	15.10	0	0.00	15.10	3	1,173	0.26%
2019/11/21	1	15.25	1	15.30	15.30	0	1,207	0.00%
2019/11/20	1	15.10	0	0.00	15.15	1	1,188	0.08%
2019/11/18	0	0.00	1	15.00	14.90	-1	1,175	-0.09%
2019/11/15	5	14.85	0	0.00	14.95	5	1,174	0.43%
2019/11/14	3	15.07	0	0.00	14.90	3	1,175	0.26%
2019/11/13	6	14.80	0	0.00	15.00	6	1,173	0.51%
2019/11/12	2	15.48	0	0.00	15.40	2	1,128	0.18%
2019/11/11	10	15.65	0	0.00	15.55	10	1,126	0.89%
2019/11/08	2	16.20	0	0.00	16.15	2	1,134	0.18%
2019/11/07	2	16.40	0	0.00	16.30	2	1,135	0.18%
2019/11/06	1	16.75	0	0.00	16.55	1	1,130	0.09%
2019/11/05	0	0.00	2	16.80	16.80	-2	1,135	-0.18%
2019/11/01	0	0.00	1	16.45	16.45	-1	1,166	-0.09%
2019/10/31	1	16.80	0	0.00	16.60	1	1,182	0.08%
2019/10/29	1	17.25	1	17.65	17.10	0	1,167	0.00%
2019/10/28	2	17.55	4	17.40	17.40	-2	1,168	-0.17%
2019/10/25	0	0.00	2	17.55	17.50	-2	1,166	-0.17%
2019/10/24	0	0.00	1	17.65	17.55	-1	1,175	-0.09%
2019/10/23	4	17.80	2	17.80	17.65	2	1,186	0.17%
2019/10/22	1	17.80	0	0.00	17.60	1	1,185	0.08%
2019/10/15	0	0.00	1	17.70	17.70	-1	1,234	-0.08%
2019/10/09	1	17.60	1	17.55	17.65	0	1,241	0.00%
2019/10/08	22	17.69	0	0.00	17.80	22	1,239	1.77%
2019/10/07	2	18.50	0	0.00	18.35	2	1,212	0.16%
2019/10/04	30	18.87	14	18.66	18.65	16	1,205	1.33%
2019/10/03	0	0.00	1	18.55	18.60	-1	1,118	-0.09%
2019/10/02	0	0.00	1	18.25	18.15	-1	1,111	-0.09%
2019/10/01	1	17.85	1	18.15	18.10	0	1,111	0.00%
2019/09/26	1	18.05	0	0.00	17.90	1	1,131	0.09%
2019/09/25	1	18.05	1	18.05	18.10	0	1,204	0.00%
2019/09/23	0	0.00	1	18.25	18.20	-1	1,185	-0.08%
2019/09/20	10	17.45	0	0.00	17.40	10	1,136	0.88%
2019/09/16	1	17.70	0	0.00	17.65	1	1,175	0.09%
2019/09/11	1	17.50	0	0.00	17.35	1	1,218	0.08%
2019/09/10	1	17.50	0	0.00	17.55	1	1,232	0.08%
2019/09/09	0	0.00	2	18.10	17.95	-2	1,228	-0.16%
2019/09/05	0	0.00	1	18.00	17.90	-1	1,234	-0.08%
2019/09/02	1	18.25	0	0.00	18.30	1	1,243	0.08%
2019/08/30	1	18.05	1	17.95	18.10	0	1,247	0.00%
2019/08/27	0	0.00	1	17.15	17.00	-1	1,222	-0.08%
2019/08/21	0	0.00	5	17.45	17.35	-5	1,297	-0.39%
2019/08/13	0	0.00	4	16.80	17.05	-4	1,349	-0.30%
2019/08/12	0	0.00	1	16.35	16.45	-1	1,350	-0.07%
2019/08/08	2	16.25	0	0.00	16.45	2	1,358	0.15%
2019/08/07	1	16.25	55	16.39	16.25	-54	1,368	-3.95%
2019/08/06	11	15.83	14	15.77	16.20	-3	1,392	-0.22%
2019/08/05	15	16.61	1	16.55	16.55	14	1,404	1.00%
2019/08/02	10	17.32	0	0.00	17.30	10	1,409	0.71%
2019/08/01	1	17.85	0	0.00	17.85	1	1,416	0.07%
2019/07/30	1	18.15	0	0.00	18.15	1	1,432	0.07%
2019/07/26	40	18.65	0	0.00	18.65	40	1,474	2.71%
2019/07/25	3	18.35	2	18.35	18.55	1	1,495	0.07%
2019/07/24	8	18.38	7	18.35	18.25	1	1,561	0.06%
2019/07/23	2	17.90	2	18.10	18.35	0	1,611	0.00%
2019/07/22	2	17.83	0	0.00	17.80	2	1,642	0.12%
2019/07/19	9	18.11	8	18.09	18.00	1	1,675	0.06%
2019/07/18	4	18.48	77	18.10	18.05	-73	1,809	-4.03%
2019/07/17	2	18.60	2	18.80	18.65	0	2,214	0.00%
2019/07/16	4	18.38	4	18.45	18.50	0	2,294	0.00%
2019/07/15	13	18.44	9	18.33	18.30	4	2,328	0.17%
2019/07/12	10	18.76	9	18.64	18.60	1	2,396	0.04%
2019/07/11	4	18.75	4	18.93	18.85	0	2,482	0.00%
2019/07/10	6	18.63	6	18.68	18.65	0	2,715	0.00%
2019/07/09	17	18.74	16	18.70	18.55	1	2,865	0.03%
2019/07/08	20	19.12	15	18.95	18.95	5	2,886	0.17%
2019/07/05	6	19.33	6	19.25	19.25	0	2,977	0.00%
2019/07/04	7	19.46	8	19.45	19.35	-1	3,025	-0.03%
2019/07/03	28	19.59	22	19.40	19.40	6	3,047	0.20%
2019/07/02	4	19.40	3	19.45	19.95	1	3,071	0.03%
2019/07/01	2	19.10	4	19.18	19.10	-2	3,116	-0.06%
2019/06/28	8	18.94	8	18.90	18.90	0	3,170	0.00%
2019/06/27	9	18.98	8	19.05	18.95	1	3,214	0.03%
2019/06/26	13	19.13	12	18.93	18.70	1	3,248	0.03%
2019/06/25	6	19.55	6	19.30	19.25	0	3,285	0.00%
2019/06/24	4	19.63	5	19.65	19.55	-1	3,327	-0.03%
2019/06/21	2	19.65	2	19.55	19.55	0	3,581	0.00%
2019/06/20	2	19.50	3	19.63	19.60	-1	3,676	-0.03%
2019/06/19	2	19.10	8	19.30	19.55	-6	3,892	-0.15%
2019/06/18	13	19.16	10	18.80	18.85	3	4,093	0.07%
2019/06/17	2	19.50	3	19.55	19.40	-1	4,123	-0.02%
2019/06/14	4	19.43	4	19.53	19.40	0	4,192	0.00%
2019/06/13	8	19.48	7	19.34	19.35	1	4,418	0.02%
2019/06/12	2	19.20	2	19.30	19.20	0	4,474	0.00%
2019/06/11	2	19.00	2	19.10	19.15	0	4,545	0.00%
2019/06/06	12	19.01	12	19.03	19.05	0	4,885	0.00%
2019/06/05	8	19.21	8	19.20	19.10	0	4,921	0.00%
2019/06/04	6	19.05	6	19.07	19.00	0	5,196	0.00%
2019/06/03	7	19.01	6	19.12	19.00	1	5,485	0.02%
2019/05/31	4	18.90	7	19.11	19.15	-3	5,623	-0.05%
2019/05/30	16	18.80	19	18.69	18.75	-3	5,667	-0.05%
2019/05/29	2	18.15	2	18.25	18.15	0	5,929	0.00%
2019/05/28	1	18.20	1	18.30	18.15	0	6,344	0.00%
2019/05/27	12	18.13	12	18.08	18.00	0	6,406	0.00%
2019/05/24	8	18.10	6	18.22	18.15	2	6,510	0.03%
2019/05/23	15	17.86	15	17.93	17.90	0	6,798	0.00%
2019/05/22	16	17.94	16	17.99	17.90	0	6,934	0.00%
2019/05/21	4	17.35	4	17.45	17.55	0	7,131	0.00%
2019/05/20	15	17.59	14	17.54	17.30	1	7,268	0.01%
2019/05/17	33	17.83	32	17.70	17.40	1	7,548	0.01%
2019/05/16	14	18.24	12	18.23	18.00	2	8,159	0.02%
2019/05/15	8	18.30	8	18.40	18.30	0	8,498	0.00%
2019/05/14	24	17.74	29	17.62	18.15	-5	8,557	-0.06%
2019/05/13	19	17.94	18	17.89	17.75	1	8,610	0.01%
2019/05/10	9	18.32	9	18.34	18.25	0	8,636	0.00%
2019/05/09	16	18.69	14	18.64	18.20	2	8,684	0.02%
2019/05/08	5	18.82	4	18.90	18.90	1	8,707	0.01%
2019/05/07	8	19.16	8	19.18	19.10	0	8,754	0.00%
2019/05/06	20	18.95	16	18.93	18.90	4	8,890	0.04%
2019/05/02	10	19.45	16	19.52	19.50	-6	8,861	-0.07%
2019/04/30	91	19.44	45	19.39	19.30	46	8,840	0.52%
2019/04/29	12	20.15	6	20.10	20.00	6	8,788	0.07%
2019/04/26	15	20.62	56	20.54	20.55	-41	8,746	-0.47%
2019/04/25	6	20.77	7	20.90	20.95	-1	8,709	-0.01%
2019/04/24	17	21.08	16	20.89	20.85	1	8,691	0.01%
2019/04/23	91	22.02	36	21.90	21.65	55	8,579	0.64%
2019/04/22	8	20.98	8	21.18	21.65	0	8,170	0.00%
2019/04/19	6	20.87	57	20.81	20.90	-51	8,086	-0.63%
2019/04/18	14	21.36	17	20.95	20.70	-3	8,058	-0.04%
2019/04/17	10	21.55	14	21.40	21.30	-4	7,997	-0.05%
2019/04/16	10	21.91	20	22.08	21.85	-10	7,921	-0.13%
2019/04/15	15	21.64	9	21.59	21.60	6	7,713	0.08%
2019/04/12	0	0.00	2	20.60	20.55	-2	7,600	-0.03%
2019/04/11	2	21.58	3	21.58	21.10	-1	7,598	-0.01%
2019/04/10	0	0.00	6	21.41	21.45	-6	7,498	-0.08%
2019/04/09	1	21.25	0	0.00	21.10	1	7,482	0.01%
2019/04/08	6	21.19	2	21.35	21.10	4	7,475	0.05%
2019/04/03	3	21.42	6	21.45	21.15	-3	7,446	-0.04%
2019/04/02	3	20.90	4	20.96	20.80	-1	7,366	-0.01%
2019/04/01	10	20.50	4	20.46	20.40	6	7,315	0.08%
2019/03/29	1	20.30	4	20.34	20.60	-3	7,273	-0.04%
2019/03/28	0	0.00	3	20.45	20.40	-3	7,281	-0.04%
2019/03/27	3	21.00	0	0.00	20.85	3	7,371	0.04%
2019/03/26	8	21.57	4	21.75	21.30	4	7,649	0.05%
2019/03/25	1	20.65	0	0.00	21.05	1	7,476	0.01%
2019/03/22	9	21.86	16	21.54	21.30	-7	7,428	-0.09%
2019/03/21	12	21.90	21	21.64	22.15	-9	7,226	-0.12%
2019/03/20	0	0.00	2	20.90	20.90	-2	7,022	-0.03%
2019/03/19	5	20.82	0	0.00	20.75	5	7,005	0.07%
2019/03/18	9	21.25	7	21.36	21.15	2	6,945	0.03%
2019/03/15	0	0.00	3	20.75	20.70	-3	6,757	-0.04%
2019/03/14	5	20.47	1.1	20.55	20.55	4	6,726	0.06%
2019/03/13	12.1	21.00	26	21.00	20.70	-14	6,777	-0.21%
2019/03/12	4	20.51	1	20.30	20.30	3	6,556	0.05%
2019/03/11	1	20.45	0	0.00	20.40	1	6,594	0.02%
2019/03/08	6	20.63	0	0.00	20.50	6	6,674	0.09%
2019/03/07	14	20.71	1	20.75	20.80	13	6,451	0.20%
2019/03/06	0	0.00	1	20.80	20.75	-1	6,282	-0.02%
2019/03/05	3	20.60	1	20.55	20.50	2	6,401	0.03%
2019/03/04	23	20.82	5	20.85	20.90	18	6,402	0.28%
2019/02/27	53	20.66	6	20.66	20.60	47	6,134	0.77%
2019/02/26	0	0.00	0.1	19.90	19.90	-0.1	5,759	0.00%
2019/02/25	2	20.13	54	20.11	20.20	-52	5,731	-0.91%
2019/02/22	4	20.51	5	20.62	20.25	-1	5,680	-0.02%
2019/02/21	7	19.84	6	20.28	20.60	1	5,529	0.02%
2019/02/20	16.1	20.22	20	20.19	20.15	-4	5,470	-0.07%
2019/02/19	41	19.92	21	19.93	19.90	20	5,320	0.38%
2019/02/18	26	20.68	19	20.79	20.30	7	5,299	0.13%
2019/02/15	19	19.82	11	19.80	19.75	8	5,062	0.16%
2019/02/14	2	18.73	28	18.90	19.55	-26	4,542	-0.57%
2019/02/13	1	17.75	1	17.90	17.80	0	4,384	0.00%
2019/02/12	50	17.50	2	17.48	17.60	48	4,524	1.06%
2019/01/30	6	17.05	0	0.00	17.00	6	4,689	0.13%
2019/01/28	5	16.85	1	17.05	17.05	4	4,912	0.08%
2019/01/25	2	17.05	20	17.25	17.10	-18	5,187	-0.35%
2019/01/24	1	16.40	0	0.00	16.40	1	5,139	0.02%
2019/01/21	0	0.00	1	17.00	16.60	-1	5,589	-0.02%
2019/01/15	0	0.00	5.1	16.47	16.55	-5.1	5,809	-0.09%
2019/01/14	0	0.00	2	16.10	15.90	-2	5,862	-0.03%
2019/01/10	7	16.40	0	0.00	16.25	7	5,909	0.12%
2019/01/08	0	0.00	1	16.45	16.30	-1	5,981	-0.02%
2019/01/07	0	0.00	2	16.15	16.40	-2	6,030	-0.03%
2019/01/04	8	15.50	1	15.70	15.60	7	6,167	0.11%
2019/01/03	1	16.30	0	0.00	16.20	1	6,201	0.02%
2018/12/27	2	16.60	0	0.00	16.50	2	6,529	0.03%
2018/12/25	2	16.43	0	0.00	16.50	2	6,623	0.03%
2018/12/24	0	0.00	5	17.10	17.15	-5	6,751	-0.07%
2018/12/22	0	0.00	20	17.14	17.15	-20	6,778	-0.30%
2018/12/20	21	17.82	2	17.60	17.15	19	7,010	0.27%
2018/12/19	14	18.47	11	18.85	18.35	3	6,916	0.04%
2018/12/18	1	16.90	3	17.40	17.50	-2	6,619	-0.03%
2018/12/17	6	17.10	0	0.00	17.05	6	6,574	0.09%
2018/12/14	1	16.60	0	0.00	16.90	1	6,543	0.02%
2018/12/13	1	17.10	0	0.00	17.10	1	6,541	0.02%
2018/12/12	1	17.10	0	0.00	17.10	1	6,567	0.02%
2018/12/10	1	16.80	0	0.00	16.70	1	6,789	0.01%
2018/12/07	2	17.13	10	17.16	17.40	-8	6,846	-0.12%
2018/12/06	1	18.25	0	0.00	16.80	1	6,864	0.01%
2018/12/05	0	0.00	6	18.01	18.30	-6	6,779	-0.09%
2018/12/04	1	18.60	7	18.81	18.50	-6	6,829	-0.09%
2018/12/03	2	18.25	1	18.30	18.50	1	6,770	0.01%
2018/11/30	2	17.85	3	17.95	17.85	-1	6,647	-0.02%
2018/11/29	1	17.80	0	0.00	17.60	1	6,593	0.02%
2018/11/28	17	17.82	11	17.81	17.70	6	6,479	0.09%
2018/11/27	0	0.00	5	16.99	17.20	-5	6,256	-0.08%
2018/11/22	0	0.00	2	17.15	16.65	-2	6,292	-0.03%
2018/11/21	20	16.61	0	0.00	17.10	20	6,290	0.32%
2018/11/20	22	17.04	2	17.28	16.80	20	6,274	0.32%
2018/11/19	0	0.00	19	16.90	17.10	-19	6,144	-0.31%
2018/11/16	3	16.62	10	16.63	16.55	-7	6,064	-0.12%
2018/11/15	9	17.16	4	17.11	16.50	5	6,016	0.08%
2018/11/12	2	16.78	1	17.00	16.80	1	5,826	0.02%
2018/11/09	0	0.00	6	16.40	17.15	-6	5,681	-0.11%
2018/11/08	6	16.80	1	16.90	16.45	5	5,594	0.09%
2018/11/07	3	16.30	0	0.00	16.30	3	5,495	0.05%
2018/11/06	7	16.54	0	0.00	16.30	7	5,555	0.13%
2018/11/05	1	16.70	1	17.00	16.70	0	5,505	0.00%
2018/11/02	2	16.20	1	16.40	16.70	1	5,372	0.02%
2018/11/01	11	15.28	4	15.50	15.60	7	5,116	0.14%
2018/10/31	0	0.00	2	15.50	15.30	-2	5,056	-0.04%
2018/10/30	2	15.00	1	14.85	15.20	1	4,960	0.02%
2018/10/29	1	14.60	0	0.00	14.70	1	4,883	0.02%
2018/10/25	0	0.00	5	14.00	13.60	-5	4,938	-0.10%
2018/10/24	2	14.83	1	15.05	14.85	1	4,921	0.02%
2018/10/23	2	15.38	1	15.60	14.95	1	4,996	0.02%
2018/10/22	1	14.75	2	15.35	15.60	-1	4,969	-0.02%
2018/10/19	0	0.00	3	14.50	14.40	-3	5,037	-0.06%
2018/10/18	1	14.80	0	0.00	14.85	1	5,176	0.02%
2018/10/17	7	14.81	0	0.00	14.70	7	5,450	0.13%
2018/10/15	3	15.07	1	15.15	15.00	2	6,193	0.03%
2018/10/12	10	14.20	113	14.28	14.75	-103	6,200	-1.66%	大賣/鉅額交易
2018/10/11	92	15.25	1	15.25	15.25	91	6,345	1.43%
2018/10/09	24	17.33	26	16.97	16.90	-2	6,329	-0.03%
2018/10/08	14	18.68	5	18.30	18.30	9	6,201	0.15%
2018/10/05	8	19.76	6	19.86	19.80	2	6,196	0.03%
2018/10/03	11	19.88	0	0.00	20.30	11	6,317	0.17%
2018/10/02	42	20.71	0	0.00	20.35	42	6,449	0.65%
2018/09/28	1	21.45	1	21.65	21.60	0	6,984	0.00%
2018/09/27	6	20.85	8	21.44	21.60	-2	6,970	-0.03%
2018/09/26	0	0.00	2	20.78	21.20	-2	6,871	-0.03%
2018/09/25	0	0.00	1	20.80	20.55	-1	6,936	-0.01%
2018/09/21	1	19.95	0	0.00	20.35	1	7,004	0.01%
2018/09/20	0	0.00	5	19.95	19.90	-5	7,220	-0.07%
2018/09/19	4	20.50	0	0.00	20.05	4	7,458	0.05%
2018/09/18	20	20.15	10	20.35	20.00	10	7,955	0.13%
2018/09/17	26	20.94	11	21.10	20.75	15	8,141	0.18%
2018/09/14	4	21.31	4	20.84	21.60	0	8,374	0.00%
2018/09/13	0	0.00	6	20.10	20.55	-6	8,871	-0.07%
2018/09/12	3	19.35	0	0.00	19.35	3	9,600	0.03%
2018/09/11	3	19.82	1	19.90	20.20	2	10,171	0.02%
2018/09/10	42	19.81	0	0.00	19.50	42	10,344	0.41%
2018/09/07	31	22.25	17	21.56	21.65	14	10,298	0.14%
2018/09/05	10	23.00	0	0.00	23.00	10	10,385	0.10%
2018/09/04	0	0.00	1	23.35	23.45	-1	10,421	-0.01%
2018/09/03	15	23.33	0	0.00	23.10	15	10,461	0.14%
2018/08/31	1	24.15	0	0.00	24.00	1	10,473	0.01%
2018/08/30	0	0.00	2	23.55	23.80	-2	10,375	-0.02%
2018/08/29	0	0.00	1	23.25	23.25	-1	10,383	-0.01%
2018/08/28	1	22.85	1	23.20	23.05	0	10,426	0.00%
2018/08/27	0	0.00	3	22.98	23.05	-3	10,485	-0.03%
2018/08/24	4	22.05	0	0.00	22.05	4	10,536	0.04%
2018/08/22	0	0.00	1	22.60	22.50	-1	11,025	-0.01%
2018/08/16	1	22.55	3	22.72	22.55	-2	11,174	-0.02%
2018/08/15	31	22.45	0	0.00	22.25	31	11,171	0.28%
2018/08/14	5	23.18	8	23.36	23.35	-3	11,104	-0.03%
2018/08/13	86	22.74	2	23.50	22.75	84	11,218	0.75%
2018/08/10	18	25.09	9	25.77	24.80	9	11,066	0.08%
2018/08/09	11	25.87	6	25.82	25.80	5	11,022	0.05%
2018/08/08	4	26.83	11	26.40	26.10	-7	11,075	-0.06%
2018/08/07	2	26.88	1	27.00	26.80	1	11,112	0.01%
2018/08/06	31	26.92	0	0.00	26.80	31	11,158	0.28%
2018/08/03	9	26.73	28	26.69	27.80	-19	11,206	-0.17%
2018/08/02	48	27.66	4	27.55	27.10	44	11,191	0.39%
2018/08/01	2	28.60	0	0.00	28.65	2	11,116	0.02%
2018/07/31	1	28.95	2	28.93	28.75	-1	11,093	-0.01%
2018/07/30	1	28.60	0	0.00	28.60	1	11,145	0.01%
2018/07/27	2	29.10	2	29.10	29.50	0	11,101	0.00%
2018/07/26	19	29.06	10	29.13	28.75	9	11,048	0.08%
2018/07/25	3	29.57	4	29.16	29.20	-1	10,983	-0.01%
2018/07/24	3	29.92	17	30.20	29.75	-14	10,894	-0.13%
2018/07/23	29	29.64	25	29.67	29.00	4	10,692	0.04%
2018/07/20	16	29.40	20	29.77	30.25	-4	10,404	-0.04%
2018/07/19	5	28.30	0	0.00	28.50	5	9,941	0.05%
2018/07/18	15	28.84	14	28.80	28.15	1	9,977	0.01%
2018/07/17	4	27.48	2	27.50	27.50	2	9,791	0.02%
2018/07/13	0	0.00	4	28.93	28.50	-4	9,704	-0.04%
2018/07/12	2	28.53	0	0.00	28.20	2	9,610	0.02%
2018/07/11	17	28.97	3	28.90	28.70	14	9,559	0.15%
2018/07/10	13	28.73	2	28.95	28.80	11	9,516	0.12%
2018/07/09	10	29.11	11	28.86	28.90	-1	9,332	-0.01%
2018/07/06	22	27.13	12	28.47	29.10	10	8,951	0.11%
2018/07/05	4	26.86	3	26.80	26.70	1	8,674	0.01%
2018/07/04	0	0.00	4	26.45	26.40	-4	8,667	-0.05%
2018/07/03	2	27.30	2	27.38	27.10	0	8,645	0.00%
2018/07/02	4	28.56	3	28.87	28.30	1	8,549	0.01%
2018/06/29	17	28.91	6	29.02	28.70	11	8,516	0.13%
2018/06/28	24	29.09	6	29.18	27.90	18	8,497	0.21%
2018/06/27	10	27.80	28	29.13	29.25	-18	8,282	-0.22%
2018/06/26	18	28.59	10	28.82	28.40	8	7,862	0.10%
2018/06/25	14	29.40	12	29.00	27.90	2	7,912	0.03%
2018/06/22	22	31.60	54	31.93	30.00	-32	7,719	-0.41%
2018/06/21	87	30.52	77	30.72	31.15	10	7,077	0.14%
2018/06/20	24	28.31	29	28.59	28.90	-5	6,337	-0.08%
2018/06/19	43	24.69	1	26.80	26.95	42	5,755	0.73%
2018/06/14	7	26.34	10	26.64	26.10	-3	5,531	-0.05%
2018/06/13	1	25.90	10	25.45	25.45	-9	5,452	-0.17%
2018/06/12	1	26.00	2	25.48	25.45	-1	5,472	-0.02%
2018/06/11	2	25.80	0	0.00	25.35	2	5,462	0.04%
2018/06/08	8	25.95	4	26.15	26.00	4	5,461	0.07%
2018/06/07	2	26.85	0	0.00	26.75	2	5,470	0.04%
2018/06/06	6	27.28	0	0.00	27.05	6	5,647	0.11%
2018/06/05	2	26.53	0	0.00	26.65	2	5,842	0.03%
2018/06/04	3	26.88	3	26.20	26.10	0	5,868	0.00%
2018/06/01	0	0.00	1	26.80	26.90	-1	5,796	-0.02%
2018/05/31	7	26.99	3	27.10	26.50	4	5,749	0.07%
2018/05/30	34	29.74	10	29.00	28.35	24	5,640	0.43%
2018/05/29	0	0.00	16	28.76	28.90	-16	5,324	-0.30%
2018/05/28	1	26.55	8	26.44	26.30	-7	5,210	-0.13%
2018/05/23	6	26.65	0	0.00	26.60	6	5,324	0.11%
2018/05/22	4	27.23	1	27.40	27.05	3	5,393	0.06%
2018/05/21	1	27.70	8	27.56	27.80	-7	5,422	-0.13%
2018/05/18	1	26.10	3	26.18	25.90	-2	5,355	-0.04%
2018/05/17	10	27.10	1	27.25	26.55	9	5,550	0.16%
2018/05/16	1	27.70	15	27.20	27.60	-14	5,693	-0.25%
2018/05/15	8	26.75	13	26.95	26.85	-5	5,781	-0.09%
2018/05/14	15	26.11	6	26.27	26.30	9	5,912	0.15%
2018/05/11	8	26.70	41	26.51	26.65	-33	6,014	-0.55%
2018/05/10	12	25.50	33	25.48	25.20	-21	5,914	-0.36%
2018/05/09	1	24.60	16	24.96	24.60	-15	5,892	-0.25%
2018/05/08	3	24.90	14	25.15	25.05	-11	5,890	-0.19%
2018/05/07	15	25.09	24	25.00	25.05	-9	5,933	-0.15%
2018/05/04	7	24.41	11	24.52	23.90	-4	5,922	-0.07%
2018/05/03	0	0.00	5	23.85	23.85	-5	5,928	-0.08%
2018/05/02	5	23.99	3	23.87	23.70	2	5,947	0.03%
2018/04/30	13	23.17	12	23.31	23.25	1	5,972	0.02%
2018/04/27	2	22.05	5	22.54	22.30	-3	6,007	-0.05%
2018/04/26	4	20.76	5	21.11	21.00	-1	6,148	-0.02%
2018/04/25	2	20.90	1	21.25	21.60	1	6,620	0.02%
2018/04/24	15	19.30	0	0.00	20.90	15	6,808	0.22%
2018/04/23	21	21.70	1	22.20	21.00	20	6,836	0.29%
2018/04/20	2	22.48	2	22.60	22.65	0	7,062	0.00%
2018/04/18	0	0.00	1	22.15	22.30	-1	7,466	-0.01%
2018/04/17	6	22.62	1	22.65	22.20	5	7,541	0.07%
2018/04/16	6	24.33	0	0.00	23.20	6	7,687	0.08%
2018/04/13	4	23.00	0	0.00	23.00	4	8,000	0.05%
2018/04/11	0	0.00	11	23.95	23.40	-11	8,792	-0.13%
2018/04/10	7	23.61	0	0.00	23.00	7	9,255	0.08%
2018/04/09	6	24.61	0	0.00	24.35	6	9,832	0.06%
2018/04/02	5	26.89	0	0.00	26.50	5	11,171	0.04%
2018/03/31	20	27.31	21	27.19	27.20	-1	11,562	-0.01%
2018/03/30	1	25.90	29	25.93	25.60	-28	11,431	-0.24%
2018/03/29	5	25.91	7	26.34	25.65	-2	11,564	-0.02%
2018/03/28	24	26.55	20	26.59	25.90	4	11,759	0.03%
2018/03/27	9	25.33	2	25.40	26.05	7	11,555	0.06%
2018/03/26	4	23.69	0	0.00	23.70	4	11,556	0.03%
2018/03/23	4	24.45	0	0.00	24.00	4	11,587	0.03%
2018/03/20	0	0.00	6	27.20	26.80	-6	12,025	-0.05%
2018/03/16	1	27.00	0	0.00	26.95	1	12,813	0.01%
2018/03/14	1	27.65	0	0.00	27.55	1	13,175	0.01%
2018/03/12	31	27.97	2	27.85	28.20	29	13,332	0.22%
2018/03/09	5	26.58	21	26.89	26.70	-16	13,288	-0.12%
2018/03/08	1	27.90	10	28.00	27.55	-9	13,430	-0.07%
2018/03/07	0	0.00	2	28.60	28.60	-2	13,633	-0.01%
2018/03/06	2	29.00	2	28.93	28.85	0	13,904	0.00%
2018/03/05	0	0.00	1	28.60	28.20	-1	14,295	-0.01%
2018/03/01	0	0.00	1	29.95	30.20	-1	14,737	-0.01%
2018/02/27	0	0.00	2	30.83	29.90	-2	15,070	-0.01%
2018/02/26	2	30.60	3	30.22	30.40	-1	15,303	-0.01%
2018/02/23	7	30.27	1	30.40	30.10	6	15,273	0.04%
2018/02/22	0	0.00	1	29.30	30.50	-1	15,393	-0.01%
2018/02/21	0	0.00	2	29.15	29.70	-2	15,313	-0.01%
2018/02/12	5	27.57	5	27.80	27.80	0	15,343	0.00%
2018/02/09	10	26.01	2	26.20	26.60	8	15,288	0.05%
2018/02/08	9	29.86	11	29.55	28.65	-2	15,097	-0.01%
2018/02/07	10	29.04	5	29.36	28.20	5	14,990	0.03%
2018/02/06	21	29.79	1	30.00	29.35	20	15,184	0.13%
2018/02/05	20	32.42	13	32.67	32.60	7	14,999	0.05%
2018/02/02	0	0.00	14	35.63	35.45	-14	14,916	-0.09%
2018/01/31	6	35.11	1	35.95	35.95	5	15,019	0.03%
2018/01/30	1	37.15	0	0.00	35.60	1	15,085	0.01%
2018/01/29	0	0.00	2	36.40	36.30	-2	15,087	-0.01%
2018/01/26	3	35.00	0	0.00	35.20	3	15,090	0.02%
2018/01/25	3	36.27	5	36.40	35.80	-2	15,332	-0.01%
2018/01/24	4	36.30	4	36.28	36.05	0	15,375	0.00%
2018/01/23	1	36.95	0	0.00	36.00	1	15,722	0.01%
2018/01/22	11	35.80	9	36.28	37.00	2	15,884	0.01%
2018/01/19	26	36.88	5	37.25	35.80	21	15,980	0.13%
2018/01/18	9	40.09	3	39.95	39.55	6	15,534	0.04%
2018/01/17	8	40.98	0.3	40.75	40.95	7.7	15,414	0.05%
2018/01/16	4	41.60	7	41.81	41.30	-3	15,409	-0.02%
2018/01/15	3	39.85	7	39.94	40.10	-4	15,291	-0.03%
2018/01/12	58	41.63	46	40.87	40.25	12	15,232	0.08%
2018/01/11	10	40.28	10	39.92	39.80	0	15,086	0.00%
2018/01/10	12	41.39	24	40.92	40.20	-12	15,058	-0.08%
2018/01/09	46	40.67	43	40.40	41.20	3	15,144	0.02%
2018/01/08	54	42.85	27	42.19	40.50	27	15,071	0.18%
2018/01/05	49	44.35	41	44.62	44.35	8	14,699	0.05%
2018/01/04	106	44.97	101	45.08	44.15	5	14,418	0.03%	大買/大賣/
2018/01/03	35	42.96	33	43.08	44.80	2	13,966	0.01%
2018/01/02	39.1	39.95	21	39.61	40.75	18.1	13,344	0.14%