國碩 (2406)-國泰-台南券商分點個股進出

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

國碩

(2406)

可現股當沖

股價
17.00
漲跌
▲0.30
漲幅
+1.80%
成交量
806張
產業
上市光電類股
442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

國碩 (2406)籌碼相關－國泰-台南券商分點個股進出

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-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	16.95	1.6	17.02	17.00	-0.5	1,633	-0.03%
2024/12/02	0.1	16.80	2	17.00	16.70	-1.9	1,648	-0.12%
2024/11/29	0.1	16.81	0.1	16.95	16.80	0	1,664	0.00%
2024/11/28	0.2	17.05	0	0.00	16.90	0.2	1,677	0.01%
2024/11/27	0.5	17.35	0.1	17.30	17.25	0.4	1,691	0.02%
2024/11/26	0.3	17.81	0	0.00	17.85	0.3	1,707	0.02%
2024/11/25	1.1	17.56	0	0.00	17.90	1.1	1,732	0.07%
2024/11/22	0.1	17.35	0	0.00	17.25	0.1	1,722	0.00%
2024/11/21	0.3	17.18	0	0.00	16.90	0.3	1,713	0.02%
2024/11/20	0.3	16.79	1	16.75	16.75	-0.7	1,712	-0.04%
2024/11/19	0.1	16.97	0	0.00	16.90	0.1	1,751	0.01%
2024/11/18	1.7	17.06	0	0.00	16.90	1.7	1,801	0.10%
2024/11/15	1.5	17.39	1	17.50	17.25	0.5	1,815	0.02%
2024/11/14	1.7	16.87	2	16.83	16.70	-0.3	1,831	-0.02%
2024/11/13	1.5	17.35	0	0.00	17.30	1.5	1,876	0.08%
2024/11/12	1.5	17.35	3	17.30	17.40	-1.5	1,950	-0.08%
2024/11/11	3.4	17.85	11	17.80	17.85	-7.6	1,999	-0.38%
2024/11/08	12.5	17.89	1	17.75	17.75	11.5	2,013	0.57%
2024/11/07	1.2	18.17	1	18.25	18.25	0.2	2,026	0.01%
2024/11/06	12.7	18.36	0	0.00	18.25	12.7	2,046	0.62%
2024/11/05	1.3	18.42	0.3	18.40	18.35	1	2,096	0.05%
2024/11/04	13	18.49	0	0.00	18.45	13	2,180	0.60%
2024/11/01	0.1	18.50	4	18.74	18.90	-3.9	2,233	-0.17%
2024/10/30	1.3	18.29	0	0.00	18.35	1.3	2,236	0.06%
2024/10/29	0.4	18.46	1	18.30	18.40	-0.6	2,252	-0.03%
2024/10/28	3.4	18.61	12	18.38	18.45	-8.6	2,278	-0.38%
2024/10/24	1.4	18.71	0.2	19.00	18.55	1.2	2,356	0.05%
2024/10/23	1.2	19.27	0	0.00	19.05	1.2	2,419	0.05%
2024/10/22	1	18.80	0	0.00	18.80	1	2,529	0.04%
2024/10/21	1.1	18.79	1	18.90	18.80	0.1	2,650	0.00%
2024/10/18	2.3	18.78	1	18.90	18.90	1.3	2,772	0.05%
2024/10/17	3.1	18.95	1.1	19.01	18.90	2	2,872	0.07%
2024/10/16	2.3	18.65	1	18.80	18.75	1.3	2,926	0.05%
2024/10/15	1.7	18.80	0	0.00	18.60	1.7	3,026	0.06%
2024/10/14	0	18.95	11.4	18.86	19.00	-11.3	3,186	-0.36%
2024/10/11	13.3	18.66	0	0.00	18.65	13.3	3,619	0.37%
2024/10/09	12	18.78	3	18.73	18.85	9	3,878	0.23%
2024/10/08	9.4	19.44	0.1	19.60	19.40	9.4	4,154	0.23%
2024/10/07	3.7	19.99	0	20.00	20.00	3.7	4,346	0.08%
2024/10/04	8.2	20.38	6.4	20.30	20.30	1.8	4,559	0.04%
2024/10/01	14.1	20.61	11	20.72	20.80	3.1	4,871	0.06%
2024/09/30	6.3	20.23	0	20.20	20.10	6.3	5,083	0.12%
2024/09/27	1.1	20.11	8	20.54	20.30	-6.9	5,613	-0.12%
2024/09/26	9.3	19.73	3	20.00	19.55	6.3	6,930	0.09%
2024/09/25	0.1	19.66	1	19.65	19.65	-0.9	7,279	-0.01%
2024/09/24	1.2	19.41	0	0.00	19.40	1.2	8,827	0.01%
2024/09/23	0.1	19.78	0	0.00	19.65	0.1	9,419	0.00%
2024/09/20	0.5	19.69	4	19.68	19.60	-3.5	10,041	-0.04%
2024/09/19	0.1	19.53	0	0.00	19.50	0.1	10,514	0.00%
2024/09/18	0.5	19.58	0.1	19.55	19.40	0.4	10,655	0.00%
2024/09/16	0.2	19.62	0	0.00	19.40	0.2	10,997	0.00%
2024/09/13	0.1	19.29	1.3	19.30	19.35	-1.2	11,022	-0.01%
2024/09/12	0.1	19.10	1	19.10	19.15	-0.9	11,083	-0.01%
2024/09/11	1.2	18.91	2	18.88	18.90	-0.8	11,112	-0.01%
2024/09/10	0.2	18.85	0.5	19.00	18.65	-0.3	11,153	0.00%
2024/09/09	1.2	18.76	5.5	18.99	19.20	-4.3	11,160	-0.04%
2024/09/06	0.1	19.00	0	19.15	19.05	0	11,185	0.00%
2024/09/05	3.2	19.22	1	19.15	19.00	2.2	11,273	0.02%
2024/09/04	1.8	19.17	0	0.00	18.95	1.8	11,342	0.02%
2024/09/03	1.5	20.12	0	20.50	20.05	1.5	11,477	0.01%
2024/09/02	5.2	20.36	0	0.00	20.35	5.2	11,487	0.05%
2024/08/30	0	0.00	2	20.70	20.65	-2	11,491	-0.02%
2024/08/29	0.1	20.55	0	0.00	20.50	0.1	11,511	0.00%
2024/08/28	0	0.00	5	20.75	20.50	-5	11,533	-0.04%
2024/08/27	2.2	20.53	0.3	20.79	20.85	1.9	11,568	0.02%
2024/08/26	6.3	21.02	0	0.00	20.60	6.3	11,577	0.05%
2024/08/23	3.3	20.34	1	20.55	20.65	2.3	11,623	0.02%
2024/08/22	1.1	20.90	4	20.89	20.75	-2.9	11,681	-0.02%
2024/08/21	2	21.09	1	21.30	20.75	1	11,719	0.01%
2024/08/20	1.2	20.81	1	20.55	20.90	0.2	11,769	0.00%
2024/08/19	3.3	20.55	1	20.80	20.45	2.3	11,863	0.02%
2024/08/16	2.1	20.51	1	20.60	20.60	1.1	12,176	0.01%
2024/08/15	0.4	21.07	0	0.00	20.55	0.4	12,219	0.00%
2024/08/14	1.4	21.95	2	21.38	21.30	-0.6	12,362	-0.01%
2024/08/13	1.3	21.67	1.2	21.15	21.65	0	12,673	0.00%
2024/08/12	0	0.00	2	22.10	22.10	-2	12,745	-0.02%
2024/08/09	0.1	21.95	2	22.18	21.75	-1.9	13,097	-0.01%
2024/08/08	24.4	21.42	0.1	21.45	21.40	24.3	13,250	0.18%
2024/08/07	8	20.57	1	21.70	21.50	7	13,954	0.05%
2024/08/06	42.5	20.16	5.1	20.04	20.20	37.5	14,038	0.27%
2024/08/05	14.1	20.37	0	0.00	20.20	14.1	13,974	0.10%
2024/08/02	10.9	22.49	0	0.00	22.40	10.9	13,955	0.08%
2024/08/01	3	23.45	0	0.00	23.40	3	13,991	0.02%
2024/07/31	1	23.50	1.1	23.64	23.40	-0.1	14,006	0.00%
2024/07/30	2	22.83	0.2	22.95	23.55	1.9	14,014	0.01%
2024/07/29	51.1	23.51	49	22.81	22.90	2.1	14,007	0.01%
2024/07/26	0.5	23.30	0.4	23.00	23.30	0.1	14,056	0.00%
2024/07/23	22	24.05	2.4	24.48	23.95	19.7	14,019	0.14%
2024/07/22	4	25.25	12.5	24.97	24.90	-8.5	13,922	-0.06%
2024/07/19	6.1	25.53	7.3	25.39	25.40	-1.2	13,812	-0.01%
2024/07/18	22.4	25.69	1.5	25.67	25.65	20.9	13,725	0.15%
2024/07/17	34.5	26.42	2	26.43	26.30	32.5	13,649	0.24%
2024/07/16	8.3	26.56	4	26.35	26.30	4.3	13,628	0.03%
2024/07/15	11.7	27.09	15.6	26.94	27.00	-3.9	13,599	-0.03%
2024/07/12	84	27.94	70.5	28.13	27.55	13.5	13,534	0.10%
2024/07/11	12.3	27.39	28.4	27.44	27.20	-16.1	13,181	-0.12%
2024/07/10	59.2	27.01	21.1	27.10	26.65	38.1	12,995	0.29%
2024/07/09	10.1	26.31	22.1	26.05	26.60	-12	12,841	-0.09%
2024/07/08	34	27.06	19.4	26.83	26.50	14.6	12,871	0.11%
2024/07/05	17.1	27.77	25.1	27.97	27.70	-8	13,264	-0.06%
2024/07/04	23	27.67	34	27.90	27.50	-11	13,034	-0.08%
2024/07/03	52	27.51	44.3	27.33	27.60	7.7	12,678	0.06%
2024/07/02	406.4	27.30	419.1	27.55	27.80	-12.6	12,145	-0.10%	大買/大賣/
2024/07/01	91	26.56	74.6	26.41	26.20	16.5	10,770	0.15%
2024/06/28	317.4	27.31	275.1	26.57	26.35	42.3	10,413	0.41%	大買/大賣/
2024/06/27	16	26.08	44.8	27.10	27.40	-28.8	8,877	-0.32%
2024/06/26	80.3	24.95	84.2	25.23	24.95	-3.9	8,333	-0.05%
2024/06/25	19	23.77	9.2	23.80	23.65	9.8	7,821	0.13%
2024/06/24	7.1	23.59	1	23.55	23.10	6.1	7,369	0.08%
2024/06/21	25	24.00	28.3	23.73	23.55	-3.3	7,297	-0.04%
2024/06/20	0.3	21.97	0	0.00	22.20	0.3	7,041	0.00%
2024/06/19	0	22.03	2	21.73	21.65	-2	7,348	-0.03%
2024/06/18	0	22.15	1	22.15	22.15	-1	7,468	-0.01%
2024/06/17	0.2	22.36	2	22.30	22.35	-1.8	7,470	-0.02%
2024/06/14	0.3	22.23	7	22.14	22.05	-6.7	7,446	-0.09%
2024/06/13	0	22.10	0.1	22.20	22.10	-0.1	7,434	0.00%
2024/06/12	0.2	22.61	0.1	22.25	22.15	0.1	7,417	0.00%
2024/06/11	2.6	22.68	1	22.85	22.80	1.6	7,352	0.02%
2024/06/07	3.3	23.15	10.1	23.21	23.10	-6.8	7,333	-0.09%
2024/06/06	0	22.30	2.3	22.17	21.80	-2.3	7,403	-0.03%
2024/06/05	0	0.00	85.1	21.71	22.00	-85.1	7,486	-1.14%
2024/06/04	2.5	21.91	1	21.86	21.85	1.5	7,475	0.02%
2024/06/03	90.5	22.43	94	22.20	22.10	-3.5	7,454	-0.05%
2024/05/31	82.3	22.41	105.1	22.39	22.35	-22.8	7,422	-0.31%	大賣/
2024/05/30	30.3	22.28	10	22.07	22.20	20.3	7,386	0.27%
2024/05/29	90.1	22.80	95	22.45	22.60	-4.9	7,407	-0.07%
2024/05/28	82	22.25	82.4	22.70	22.65	-0.4	7,367	-0.01%
2024/05/27	4.4	22.07	0	0.00	22.10	4.4	7,301	0.06%
2024/05/24	144	22.18	146	22.10	22.15	-2	7,260	-0.03%	大買/大賣/
2024/05/23	108.2	23.06	107	22.91	22.60	1.2	7,211	0.02%	大買/大賣/
2024/05/22	89	23.42	21.8	23.63	23.70	67.2	7,066	0.95%
2024/05/21	18.2	22.05	22.7	22.06	22.25	-4.6	6,734	-0.07%
2024/05/20	78.2	23.12	156.5	22.86	22.35	-78.3	6,651	-1.18%	大賣/
2024/05/17	40.2	22.50	103.7	22.75	22.75	-63.5	6,448	-0.98%	大賣/
2024/05/16	7.2	21.41	91	21.33	21.30	-83.8	6,099	-1.37%
2024/05/15	289.4	22.92	77.1	22.08	21.60	212.3	5,966	3.56%	大買/鉅額交易
2024/05/14	8	22.43	15	22.60	22.80	-7	5,595	-0.12%
2024/05/13	123.7	22.44	137.3	22.41	22.50	-13.6	5,411	-0.25%	大買/大賣/
2024/05/10	0	0.00	14.6	21.81	21.85	-14.6	4,676	-0.31%
2024/05/09	6.1	20.25	0.3	19.80	19.90	5.8	4,536	0.13%
2024/05/08	3.4	19.81	0.1	19.85	19.80	3.2	4,517	0.07%
2024/05/07	35.1	19.73	0	19.82	19.55	35.1	4,490	0.78%
2024/05/06	3.1	20.65	3	20.93	20.35	0	4,417	0.00%
2024/05/03	13	21.29	8.4	21.07	21.10	4.7	4,388	0.11%
2024/05/02	0.1	21.10	4	21.00	21.20	-3.9	4,345	-0.09%
2024/04/30	120.1	21.24	107.2	21.03	20.95	12.9	4,321	0.30%	大買/大賣/
2024/04/29	0	20.25	20.1	20.75	20.80	-20.1	4,227	-0.48%
2024/04/26	20.1	20.15	5	20.19	20.20	15.1	4,204	0.36%
2024/04/25	3	20.35	0	0.00	20.25	3	4,175	0.07%
2024/04/24	2	20.80	1	20.65	20.50	1	4,162	0.02%
2024/04/23	1	20.20	13	20.37	20.20	-12	4,136	-0.29%
2024/04/22	2.1	20.42	1	20.35	20.45	1.1	4,181	0.03%
2024/04/19	0.1	20.86	1	20.68	20.50	-0.9	4,302	-0.02%
2024/04/18	6	21.13	6.9	21.13	21.00	-0.9	4,222	-0.02%
2024/04/17	2	20.40	6.3	20.84	21.00	-4.3	4,161	-0.10%
2024/04/16	1.1	20.20	3	20.23	20.00	-1.9	4,073	-0.05%
2024/04/15	2	20.90	3	20.97	20.65	-1	3,988	-0.02%
2024/04/12	15	20.66	32.8	21.21	20.95	-17.7	3,832	-0.46%
2024/04/11	83.2	21.41	72.5	21.07	21.35	10.7	3,583	0.30%
2024/04/10	0	0.00	10.5	20.72	20.80	-10.5	2,948	-0.36%
2024/04/09	0.3	19.00	1	19.05	18.95	-0.7	2,828	-0.02%
2024/04/08	2.3	19.10	0.3	19.15	19.15	2	2,808	0.07%
2024/04/03	1.1	18.76	0	0.00	18.90	1.1	2,781	0.04%
2024/04/02	3.1	19.09	2	18.93	18.90	1.1	2,765	0.04%
2024/04/01	1.1	18.85	0	0.00	18.90	1.1	2,745	0.04%
2024/03/29	0.2	19.34	3	19.12	19.05	-2.9	2,714	-0.10%
2024/03/28	3	19.63	1.1	19.52	19.50	1.9	2,653	0.07%
2024/03/27	0.1	19.35	1	19.20	19.25	-1	2,538	-0.04%
2024/03/26	13.2	19.89	12	19.66	19.30	1.2	2,503	0.05%
2024/03/25	35	19.57	35.4	19.62	19.60	-0.4	2,450	-0.01%
2024/03/22	26.2	19.31	21.3	19.67	19.65	4.9	2,360	0.21%
2024/03/21	6.1	19.11	11.7	19.07	18.85	-5.6	2,011	-0.28%
2024/03/20	6.3	18.21	5	18.13	18.00	1.3	1,832	0.07%
2024/03/19	0	17.87	0	0.00	17.60	0	1,792	0.00%
2024/03/18	1	18.25	0	0.00	18.00	1	1,772	0.06%
2024/03/15	1	18.25	1	18.45	18.25	0	1,757	0.00%
2024/03/14	0.3	18.50	0	0.00	18.30	0.3	1,735	0.02%
2024/03/13	3.6	18.68	2	18.63	18.55	1.6	1,704	0.09%
2024/03/12	18.2	18.87	6	18.97	18.85	12.2	1,648	0.74%
2024/03/11	0	0.00	5.2	18.41	18.80	-5.2	1,413	-0.36%
2024/03/08	0.9	17.32	0	0.00	17.10	0.9	1,307	0.07%
2024/03/07	1.2	17.43	0	0.00	17.40	1.2	1,299	0.09%
2024/03/06	0.8	17.90	0.3	17.93	17.70	0.5	1,293	0.04%
2024/03/05	0.2	18.02	3	18.05	17.95	-2.8	1,290	-0.21%
2024/03/04	1.2	18.20	3	18.20	18.20	-1.8	1,272	-0.14%
2024/03/01	0.2	18.06	1.5	18.05	17.95	-1.3	1,209	-0.11%
2024/02/27	0.6	17.78	0.2	17.65	17.55	0.5	1,196	0.04%
2024/02/26	2.3	18.00	1.2	17.96	17.95	1	1,219	0.08%
2024/02/23	0.1	17.25	0	0.00	17.10	0.1	1,200	0.01%
2024/02/22	0.8	17.41	0	0.00	17.25	0.8	1,208	0.06%
2024/02/21	3.1	17.44	2	17.50	17.50	1.1	1,221	0.09%
2024/02/20	2.6	17.50	1	17.55	17.40	1.6	1,219	0.13%
2024/02/19	1.2	17.76	1	17.75	17.75	0.2	1,217	0.01%
2024/02/16	1.1	16.70	0	0.00	16.90	1.1	1,196	0.10%
2024/02/15	1	16.40	0	0.00	16.40	1	1,193	0.08%
2024/02/05	0.3	16.39	4	16.25	16.30	-3.7	1,190	-0.31%
2024/02/02	0.8	16.65	0	0.00	16.55	0.8	1,185	0.07%
2024/02/01	1.3	16.82	0	0.00	16.75	1.3	1,187	0.11%
2024/01/31	0.7	16.98	1	16.90	16.85	-0.3	1,195	-0.02%
2024/01/30	1.3	17.11	1	17.60	17.05	0.3	1,203	0.02%
2024/01/29	0.1	17.65	1.1	17.60	17.60	-1.1	1,220	-0.09%
2024/01/26	0.1	17.60	0.4	17.53	17.55	-0.2	1,227	-0.02%
2024/01/25	0.1	17.50	0	0.00	17.35	0.1	1,239	0.00%
2024/01/24	0	0.00	7.3	17.63	17.50	-7.3	1,292	-0.56%
2024/01/23	0.2	17.50	0	0.00	17.50	0.2	1,530	0.01%
2024/01/22	0	0.00	1	17.25	17.15	-1	1,596	-0.06%
2024/01/19	0.1	17.05	1	16.85	16.90	-0.9	1,579	-0.06%
2024/01/18	6.2	17.00	2.2	16.94	17.05	4	1,572	0.25%
2024/01/17	0.4	17.07	0.1	16.90	17.00	0.3	1,563	0.02%
2024/01/16	3.6	17.75	3	17.72	17.40	0.6	1,537	0.04%
2024/01/15	51.3	17.96	26.2	17.79	17.90	25.1	1,476	1.70%
2024/01/12	2.1	16.80	1	17.10	16.80	1.1	1,309	0.08%
2024/01/11	52.1	16.90	21	16.95	16.75	31.1	1,299	2.40%
2024/01/10	0	16.02	0	0.00	15.90	0	1,256	0.00%
2024/01/09	0.6	16.27	0	0.00	16.30	0.6	1,256	0.05%
2024/01/08	0.1	16.49	0.2	16.60	16.45	-0.1	1,256	-0.01%
2024/01/05	1.3	16.36	0	0.00	16.30	1.3	1,255	0.10%
2024/01/04	0.3	16.34	0	0.00	16.25	0.3	1,255	0.02%
2024/01/03	0.1	16.41	0	0.00	16.30	0.1	1,264	0.01%
2024/01/02	1.1	16.41	1	16.50	16.40	0.1	1,260	0.01%
2023/12/29	0.2	16.60	0	0.00	16.45	0.2	1,262	0.01%
2023/12/28	0.1	16.62	0	0.00	16.55	0.1	1,279	0.01%
2023/12/27	2.4	16.52	0	0.00	16.65	2.4	1,280	0.18%
2023/12/26	0	0.00	2	16.50	16.50	-2	1,276	-0.16%
2023/12/25	0.3	16.36	0	0.00	16.40	0.3	1,280	0.02%
2023/12/22	0.3	16.52	0	0.00	16.35	0.3	1,283	0.02%
2023/12/21	0.4	16.74	2	16.50	16.55	-1.6	1,279	-0.12%
2023/12/20	6.2	16.94	0	0.00	16.80	6.2	1,272	0.49%
2023/12/19	0.5	16.36	2	16.10	16.20	-1.5	1,244	-0.12%
2023/12/18	0.6	16.67	0	16.80	16.50	0.6	1,244	0.05%
2023/12/15	1.1	16.32	0	0.00	16.60	1.1	1,250	0.09%
2023/12/14	0.1	16.46	0	0.00	16.25	0.1	1,240	0.01%
2023/12/13	2.5	16.10	0	0.00	16.10	2.5	1,233	0.20%
2023/12/12	0.4	16.38	3	16.30	16.25	-2.6	1,231	-0.21%
2023/12/11	0.3	16.59	0	0.00	16.40	0.3	1,223	0.02%
2023/12/08	0.1	16.90	0.3	16.90	16.75	-0.3	1,217	-0.02%
2023/12/07	0.3	17.00	10	16.65	16.55	-9.7	1,217	-0.80%
2023/12/06	2	16.95	1.4	17.11	17.00	0.6	1,213	0.05%
2023/12/04	1.2	16.89	0.3	17.05	16.95	0.9	1,196	0.08%
2023/12/01	2	17.15	3.1	17.04	17.05	-1.1	1,190	-0.09%
2023/11/30	3.1	17.00	0	0.00	16.90	3.1	1,177	0.27%
2023/11/29	0.1	16.75	0	0.00	16.75	0.1	1,167	0.01%
2023/11/28	2.1	16.75	4.5	16.76	16.75	-2.4	1,164	-0.21%
2023/11/27	10.1	16.75	0.1	16.95	16.70	10	1,170	0.86%
2023/11/24	0.1	17.00	0.1	17.05	16.85	-0.1	1,163	-0.01%
2023/11/23	0	16.90	1	17.20	17.00	-1	1,143	-0.09%
2023/11/22	1	16.90	0	0.00	16.85	1	1,102	0.09%
2023/11/21	0.1	16.57	0	0.00	16.60	0.1	1,078	0.01%
2023/11/20	2.3	16.51	0	0.00	16.50	2.3	1,069	0.22%
2023/11/17	0.1	16.34	1.1	16.21	16.15	-1	1,052	-0.09%
2023/11/16	0.1	16.25	0	0.00	16.35	0.1	1,053	0.01%
2023/11/15	0.1	16.07	1	16.15	16.30	-0.9	1,044	-0.09%
2023/11/14	1.1	15.93	0	0.00	15.95	1.1	1,024	0.11%
2023/11/13	1.1	15.71	0	0.00	15.70	1.1	1,023	0.11%
2023/11/10	0.2	15.68	0	0.00	15.60	0.2	1,022	0.02%
2023/11/09	0.1	15.87	0	0.00	15.70	0.1	1,036	0.01%
2023/11/08	0.4	16.16	1	16.05	16.00	-0.6	1,049	-0.06%
2023/11/07	0.1	16.20	0.2	16.15	16.10	-0.1	1,053	-0.01%
2023/11/06	5	16.17	7	16.14	16.05	-2	1,047	-0.19%
2023/11/03	1.1	15.52	0	0.00	15.60	1.1	1,015	0.11%
2023/11/02	5.1	15.75	2	15.60	15.55	3.1	1,009	0.30%
2023/11/01	48	16.03	10	16.00	15.65	38	982	3.87%
2023/10/31	22.3	16.90	20	16.89	16.70	2.3	915	0.25%
2023/10/30	0.1	16.10	0.2	16.30	16.30	-0.1	673	-0.02%
2023/10/27	0.1	14.95	0	0.00	14.85	0.1	593	0.01%
2023/10/26	1.2	14.83	2	14.90	14.80	-0.8	606	-0.13%
2023/10/25	4.1	15.13	2	15.08	15.00	2.1	607	0.34%
2023/10/24	0.1	15.05	0	0.00	15.05	0.1	614	0.02%
2023/10/23	4.2	15.05	0	0.00	15.00	4.2	620	0.68%
2023/10/20	1.3	14.40	0	0.00	14.40	1.3	618	0.21%
2023/10/19	1.2	14.63	0	0.00	14.70	1.2	636	0.19%
2023/10/18	2.2	14.91	2	14.95	14.85	0.2	639	0.03%
2023/10/17	0.1	14.95	0	0.00	14.80	0.1	633	0.02%
2023/10/16	0	15.10	5	15.25	15.00	-5	641	-0.78%
2023/10/13	2.2	14.98	0	0.00	14.90	2.2	649	0.34%
2023/10/12	1.3	14.87	3.9	14.74	14.95	-2.6	662	-0.39%
2023/10/11	0.4	14.69	0	0.00	14.60	0.4	676	0.07%
2023/10/06	0.3	14.99	0	0.00	14.90	0.3	708	0.04%
2023/10/05	0.9	14.99	0	0.00	15.00	0.9	736	0.12%
2023/10/04	7.9	14.48	2.7	14.64	14.50	5.2	744	0.71%
2023/10/03	1.4	14.94	0.9	15.00	14.90	0.5	742	0.07%
2023/10/02	0.3	15.25	0	0.00	15.00	0.3	769	0.04%
2023/09/28	0.5	15.12	0	0.00	15.10	0.5	797	0.07%
2023/09/27	1.7	15.05	0	0.00	14.95	1.7	807	0.21%
2023/09/26	2.6	15.13	0	0.00	15.00	2.6	817	0.31%
2023/09/25	0.1	15.26	1	15.25	15.25	-0.9	835	-0.10%
2023/09/22	0.5	15.23	0.9	15.25	15.15	-0.4	845	-0.05%
2023/09/21	3.6	15.23	0.9	15.25	15.25	2.7	857	0.31%
2023/09/20	0.3	15.42	0	0.00	15.25	0.3	861	0.03%
2023/09/19	0.2	15.62	0	0.00	15.55	0.2	870	0.02%
2023/09/18	0.2	15.75	0	0.00	15.70	0.2	881	0.02%
2023/09/15	1.1	15.70	0.5	15.70	15.60	0.6	899	0.07%
2023/09/14	0	15.75	0	0.00	15.75	0	923	0.00%
2023/09/13	0.1	15.50	0	0.00	15.50	0.1	934	0.01%
2023/09/12	0.5	15.59	0	0.00	15.40	0.5	949	0.05%
2023/09/11	1.9	15.67	0	0.00	15.65	1.9	964	0.19%
2023/09/08	1.2	15.91	0	0.00	15.85	1.2	971	0.12%
2023/09/07	0.3	16.08	3	15.95	16.05	-2.7	989	-0.27%
2023/09/06	0.2	16.13	0	0.00	16.00	0.2	1,003	0.02%
2023/09/05	1.3	16.14	0.9	16.25	16.25	0.4	1,008	0.04%
2023/09/04	0.3	16.21	1	16.10	16.25	-0.7	1,018	-0.07%
2023/09/01	4	16.34	0	0.00	16.35	4	1,021	0.40%
2023/08/31	0.1	16.35	0	0.00	16.35	0.1	1,030	0.01%
2023/08/30	0.2	15.98	0	0.00	15.95	0.2	1,040	0.02%
2023/08/29	0.1	15.95	2	15.85	15.85	-2	1,052	-0.19%
2023/08/28	0.4	15.92	0	0.00	15.80	0.4	1,056	0.04%
2023/08/25	2	15.50	0	0.00	15.95	2	1,059	0.19%
2023/08/24	1.2	15.62	8	15.75	15.60	-6.8	1,058	-0.65%
2023/08/23	0.3	15.66	2	15.55	15.60	-1.7	1,065	-0.16%
2023/08/22	0.2	15.82	0	0.00	15.65	0.2	1,071	0.02%
2023/08/21	0.2	16.00	0	0.00	16.00	0.2	1,075	0.02%
2023/08/18	0.6	15.90	0	0.00	15.80	0.6	1,080	0.06%
2023/08/17	0.4	15.84	0	0.00	15.80	0.4	1,083	0.04%
2023/08/16	0.4	15.87	0	0.00	15.80	0.4	1,086	0.04%
2023/08/15	1.2	15.99	0	0.00	16.00	1.2	1,093	0.11%
2023/08/14	5.5	15.54	1	15.25	15.30	4.5	1,093	0.41%
2023/08/11	5	15.94	0	0.00	15.85	5	1,081	0.46%
2023/08/10	4.3	16.18	0	0.00	16.10	4.3	1,076	0.40%
2023/08/09	0.4	16.49	6	16.50	16.45	-5.6	1,080	-0.52%
2023/08/08	0.9	16.50	2	16.35	16.30	-1.1	1,084	-0.10%
2023/08/07	0.3	16.59	0	0.00	16.50	0.3	1,099	0.03%
2023/08/04	6.3	16.70	5.1	16.65	16.60	1.2	1,109	0.11%
2023/08/02	0.6	16.75	7.1	16.65	16.65	-6.5	1,137	-0.57%
2023/08/01	0.5	16.86	0	0.00	16.70	0.5	1,141	0.04%
2023/07/31	1.7	16.68	0.1	16.90	16.80	1.6	1,147	0.14%
2023/07/28	0.3	16.90	0.2	16.85	16.85	0.1	1,143	0.01%
2023/07/27	1.6	16.73	0	0.00	16.70	1.6	1,147	0.14%
2023/07/26	4.2	16.41	0	0.00	16.30	4.2	1,148	0.36%
2023/07/25	1.7	16.47	1	16.50	16.50	0.7	1,145	0.06%
2023/07/24	12.1	16.47	2.8	16.51	16.35	9.3	1,137	0.81%
2023/07/21	1.6	16.71	0.9	16.75	16.65	0.7	1,127	0.06%
2023/07/20	0.3	16.94	0	0.00	16.85	0.3	1,148	0.02%
2023/07/19	1.1	16.96	2	16.93	16.75	-0.9	1,152	-0.08%
2023/07/18	0.8	16.95	2.3	16.89	16.90	-1.5	1,173	-0.13%
2023/07/17	0.3	17.09	0	0.00	17.15	0.3	1,231	0.02%
2023/07/14	1.9	16.78	5	16.73	16.70	-3.1	1,420	-0.22%
2023/07/13	12.9	16.78	2	16.85	16.65	10.9	1,448	0.75%
2023/07/12	15.7	17.15	1.4	17.21	17.05	14.3	1,420	1.00%
2023/07/11	8.8	17.50	1.9	17.47	17.45	6.9	1,413	0.49%
2023/07/10	2.4	17.63	0	0.00	17.40	2.4	1,438	0.17%
2023/07/07	20.6	17.58	4.5	17.63	17.70	16.1	1,456	1.10%
2023/07/06	9.8	17.97	1.1	18.00	17.95	8.7	1,438	0.61%
2023/07/05	0.4	18.18	0.9	18.17	18.00	-0.5	1,420	-0.04%
2023/07/04	1.2	18.08	1	18.05	18.00	0.2	1,421	0.02%
2023/07/03	0.1	18.25	0	0.00	18.15	0.1	1,423	0.01%
2023/06/30	0.6	18.20	0.7	18.20	18.15	-0.1	1,411	-0.01%
2023/06/29	6.8	18.07	2.9	18.09	18.10	3.9	1,411	0.28%
2023/06/28	1.4	18.16	2	18.15	18.00	-0.7	1,410	-0.05%
2023/06/27	2.9	18.12	3	18.10	18.10	-0.1	1,423	-0.01%
2023/06/26	3	18.35	2.9	18.42	18.20	0.1	1,443	0.01%
2023/06/21	0.7	18.29	0	0.00	18.45	0.7	1,456	0.05%
2023/06/20	7.4	18.36	1.3	18.37	18.35	6.1	1,463	0.42%
2023/06/19	2.2	18.12	0	0.00	18.05	2.2	1,478	0.15%
2023/06/16	2.6	18.26	0	18.35	18.20	2.6	1,572	0.17%
2023/06/15	10.4	18.12	0.8	18.15	18.10	9.6	1,770	0.54%
2023/06/14	0.5	18.17	0	0.00	18.10	0.5	1,898	0.02%
2023/06/13	1.2	18.19	1	18.15	18.05	0.2	1,911	0.01%
2023/06/12	10.1	18.09	1.7	18.17	18.05	8.4	1,939	0.43%
2023/06/09	1.2	18.23	0	0.00	18.20	1.2	1,944	0.06%
2023/06/08	1.2	18.52	0.2	18.45	18.25	1	1,953	0.05%
2023/06/07	0.6	18.55	1	18.50	18.55	-0.4	1,972	-0.02%
2023/06/06	0.2	18.56	0	0.00	18.35	0.2	1,993	0.01%
2023/06/05	0.1	18.70	0.4	18.45	18.60	-0.2	2,016	-0.01%
2023/06/02	0.5	18.32	0.7	18.30	18.25	-0.3	2,016	-0.01%
2023/06/01	0.5	18.30	0	0.00	18.15	0.5	2,018	0.02%
2023/05/31	1.2	18.27	0	0.00	18.35	1.2	2,018	0.06%
2023/05/30	0.3	18.34	0	0.00	18.20	0.3	2,018	0.02%
2023/05/29	1.4	18.53	0	0.00	18.45	1.4	2,019	0.07%
2023/05/26	2	18.19	1	18.10	18.05	1	2,015	0.05%
2023/05/25	0.6	18.44	0	0.00	18.25	0.6	2,017	0.03%
2023/05/24	1	18.58	0	0.00	18.55	1	2,021	0.05%
2023/05/23	0	18.45	0	0.00	18.40	0	2,022	0.00%
2023/05/22	1.2	18.32	0.3	18.43	18.40	0.9	2,030	0.04%
2023/05/19	0	18.25	0.1	18.25	18.10	0	2,046	0.00%
2023/05/18	1.5	18.04	0	0.00	18.15	1.5	2,127	0.07%
2023/05/17	0.1	18.31	0	0.00	18.10	0.1	2,131	0.00%
2023/05/16	1.3	18.13	0	0.00	18.10	1.3	2,126	0.06%
2023/05/15	0.5	18.18	0	0.00	18.05	0.5	2,123	0.02%
2023/05/12	3.8	18.14	0	0.00	18.20	3.8	2,118	0.18%
2023/05/11	11.7	18.14	0.8	18.25	18.05	10.9	2,117	0.52%
2023/05/10	2.9	18.50	0.3	18.56	18.45	2.6	2,107	0.13%
2023/05/09	4.7	18.35	2	18.35	18.25	2.7	2,099	0.13%
2023/05/08	1.9	18.89	0	0.00	18.75	1.9	2,076	0.09%
2023/05/05	1.4	19.26	1	19.15	18.90	0.4	2,078	0.02%
2023/05/04	0.3	19.10	4	19.01	19.00	-3.7	2,102	-0.18%
2023/05/03	1	19.17	5	19.15	19.10	-4	2,124	-0.19%
2023/05/02	0.5	19.31	1	19.35	19.25	-0.6	2,206	-0.02%
2023/04/28	3.3	19.10	3	19.10	19.05	0.3	2,215	0.01%
2023/04/27	3.5	18.98	0	0.00	18.95	3.5	2,219	0.16%
2023/04/26	2.2	18.84	0	0.00	19.10	2.2	2,210	0.10%
2023/04/25	3.6	19.34	3	19.10	18.90	0.6	2,204	0.03%
2023/04/24	1.1	19.46	0	0.00	19.40	1.1	2,183	0.05%
2023/04/21	3.2	19.61	0	0.00	19.50	3.2	2,182	0.15%
2023/04/20	1.2	19.92	0.5	19.99	19.95	0.7	2,153	0.03%
2023/04/19	20.3	20.87	23	21.12	20.55	-2.7	2,091	-0.13%
2023/04/18	1.1	19.91	0.2	20.18	19.85	0.9	1,891	0.05%
2023/04/17	0.4	19.96	1	19.80	19.80	-0.6	1,863	-0.03%
2023/04/14	0.3	20.08	0	0.00	19.85	0.3	1,895	0.02%
2023/04/13	0.1	20.30	0	0.00	20.10	0.1	1,881	0.00%
2023/04/12	0.1	20.14	0	0.00	20.05	0.1	1,848	0.01%
2023/04/11	1.4	19.80	0	0.00	19.70	1.4	1,821	0.08%
2023/04/10	0.1	19.90	0	0.00	19.75	0.1	1,821	0.00%
2023/04/07	0.2	20.09	0	0.00	19.85	0.2	1,823	0.01%
2023/04/06	6.1	19.90	2.2	19.81	19.80	3.9	1,822	0.21%
2023/03/31	1	19.90	4	19.96	20.00	-3	1,818	-0.16%
2023/03/30	2.1	19.95	0	0.00	19.95	2.1	1,820	0.11%
2023/03/29	0.3	20.06	2	20.00	19.90	-1.7	1,819	-0.09%
2023/03/28	1.2	19.94	0	0.00	20.10	1.2	1,828	0.07%
2023/03/27	2.4	20.47	0	0.00	20.30	2.4	1,828	0.13%
2023/03/24	0.2	20.45	2.1	20.41	20.40	-1.9	1,818	-0.10%
2023/03/23	0.1	20.60	28.1	20.48	20.45	-28.1	1,816	-1.54%
2023/03/22	1.4	20.44	0	20.55	20.50	1.4	1,826	0.08%
2023/03/21	3.2	20.68	0	0.00	20.55	3.2	1,846	0.17%
2023/03/20	57	20.92	9	20.73	20.80	48	1,873	2.56%
2023/03/17	38.1	19.93	37.5	20.03	20.05	0.6	2,006	0.03%
2023/03/16	52.2	19.26	3	19.83	19.10	49.2	2,004	2.45%
2023/03/15	0.2	19.80	2	19.90	19.65	-1.8	2,016	-0.09%
2023/03/14	1.2	19.13	0	0.00	19.00	1.2	2,036	0.06%
2023/03/13	0.4	18.89	0	0.00	19.00	0.4	2,217	0.02%
2023/03/10	1.4	19.51	0	19.60	19.25	1.4	2,358	0.06%
2023/03/09	0.2	20.19	0	0.00	19.85	0.2	2,351	0.01%
2023/03/08	3.3	20.07	2.5	20.14	20.30	0.8	2,349	0.04%
2023/03/07	0.2	20.12	0	0.00	20.05	0.2	2,322	0.01%
2023/03/06	2.3	19.95	0	0.00	20.00	2.3	2,313	0.10%
2023/03/03	1.2	19.62	2	19.63	19.60	-0.8	2,311	-0.03%
2023/03/02	1.6	19.44	0	0.00	19.45	1.6	2,314	0.07%
2023/03/01	1.4	19.51	0	0.00	19.40	1.4	2,312	0.06%
2023/02/24	2.7	19.94	2	19.70	19.70	0.7	2,316	0.03%
2023/02/23	0.2	20.12	2	20.05	20.00	-1.9	2,315	-0.08%
2023/02/22	1.3	19.84	0	0.00	19.75	1.3	2,315	0.06%
2023/02/21	0.4	20.10	0	0.00	20.05	0.4	2,315	0.02%
2023/02/20	0.1	20.14	2	20.10	20.05	-1.9	2,336	-0.08%
2023/02/17	1.2	19.92	1	19.90	19.95	0.1	2,375	0.01%
2023/02/16	6.2	20.07	1	20.10	20.00	5.2	2,371	0.22%
2023/02/15	1.2	19.75	0	0.00	19.70	1.2	2,300	0.05%
2023/02/14	0.1	19.50	0	0.00	19.45	0.1	2,289	0.00%
2023/02/13	1.4	19.37	0	0.00	19.30	1.4	2,293	0.06%
2023/02/10	1.5	19.46	1	19.45	19.45	0.5	2,296	0.02%
2023/02/09	0.2	19.76	0	0.00	19.60	0.2	2,297	0.01%
2023/02/08	0.2	19.68	0	0.00	19.65	0.2	2,301	0.01%
2023/02/07	1.2	19.68	0	0.00	19.65	1.2	2,292	0.05%
2023/02/06	0.1	19.80	0	0.00	19.75	0.1	2,296	0.00%
2023/02/03	0.1	19.80	0	0.00	19.65	0.1	2,307	0.00%
2023/02/02	2.1	19.90	0	19.98	19.80	2.1	2,295	0.09%
2023/02/01	1	19.70	3	19.63	19.75	-2	2,277	-0.09%
2023/01/31	4	19.73	5.1	19.30	19.55	-1.1	2,256	-0.05%
2023/01/30	2	19.25	0	0.00	19.05	2	2,175	0.09%
2023/01/17	0	18.75	0	0.00	18.70	0	2,168	0.00%
2023/01/16	0.1	18.48	0	0.00	18.35	0.1	2,167	0.01%
2023/01/13	0.1	18.64	0	0.00	18.40	0.1	2,180	0.01%
2023/01/12	0.2	18.86	0	0.00	18.60	0.2	2,197	0.01%
2023/01/11	0	19.10	0	0.00	18.95	0	2,212	0.00%
2023/01/10	0	19.05	0	0.00	18.85	0	2,220	0.00%
2023/01/09	0	19.20	0	0.00	19.00	0	2,235	0.00%
2023/01/06	0	0.00	0.5	18.85	18.90	-0.5	2,244	-0.02%
2023/01/05	0.1	19.03	0	0.00	18.75	0.1	2,291	0.00%
2023/01/04	20.1	19.27	21.5	19.19	19.20	-1.4	2,299	-0.06%
2023/01/03	0	18.55	0	0.00	18.55	0	2,274	0.00%
2022/12/30	0.1	18.59	0	18.85	18.40	0.1	2,273	0.01%
2022/12/29	0.4	18.52	0	18.85	18.45	0.4	2,280	0.02%
2022/12/28	0	18.90	2	18.60	18.60	-2	2,297	-0.09%
2022/12/27	0.1	19.37	1	19.10	18.90	-0.9	2,296	-0.04%
2022/12/26	1	19.20	0.3	19.00	19.20	0.8	2,295	0.03%
2022/12/23	0	18.72	0	0.00	18.80	0	2,300	0.00%
2022/12/22	0	19.00	1	18.90	19.00	-1	2,313	-0.04%
2022/12/21	0.1	18.90	0	0.00	18.80	0.1	2,364	0.01%
2022/12/20	0.4	18.95	0	0.00	18.55	0.4	2,388	0.01%
2022/12/19	0.1	19.36	3	19.18	19.05	-2.9	2,415	-0.12%
2022/12/16	0.3	19.88	6	19.93	19.65	-5.7	2,416	-0.24%
2022/12/15	0.6	20.22	1	20.15	20.10	-0.4	2,405	-0.02%
2022/12/14	1.2	20.39	0	0.00	20.40	1.2	2,397	0.05%
2022/12/13	2.1	20.01	10	20.05	20.00	-7.9	2,374	-0.33%
2022/12/12	23.1	20.79	19	20.53	20.20	4.1	2,336	0.17%
2022/12/09	72	21.15	86.1	21.24	20.80	-14.1	2,225	-0.63%
2022/12/08	27.1	20.45	7	20.59	20.10	20.1	1,900	1.06%
2022/12/07	8.1	19.78	4.4	19.50	19.60	3.7	1,781	0.21%
2022/12/06	1.2	20.25	0	0.00	20.00	1.2	1,770	0.07%
2022/12/05	4	20.49	0	0.00	20.70	4	1,748	0.23%
2022/12/02	9.2	19.98	3	19.83	19.90	6.2	1,577	0.40%
2022/12/01	0.1	18.89	0	0.00	18.70	0.1	1,446	0.01%
2022/11/30	0.1	18.80	20	18.50	18.75	-19.9	1,498	-1.33%
2022/11/29	0.1	18.28	0	0.00	18.35	0.1	1,556	0.01%
2022/11/28	0.2	18.25	10.1	18.00	18.15	-10	1,595	-0.62%
2022/11/25	0	18.35	0	0.00	18.15	0	1,664	0.00%
2022/11/24	0.1	18.42	0	0.00	18.40	0.1	1,702	0.01%
2022/11/23	0.1	18.16	0	0.00	18.10	0.1	1,900	0.00%
2022/11/22	0.5	18.10	0.2	18.20	17.95	0.3	1,939	0.01%
2022/11/21	0	18.40	1	18.60	18.25	-1	1,976	-0.05%
2022/11/18	0	18.60	0.2	18.65	18.30	-0.2	2,028	-0.01%
2022/11/17	0	0.00	3.4	18.58	18.55	-3.4	2,036	-0.16%
2022/11/16	0.1	18.50	5	18.29	18.25	-4.9	2,067	-0.24%
2022/11/15	1.2	18.38	2.3	18.45	18.40	-1.1	2,101	-0.05%
2022/11/14	0.1	17.67	17	17.93	18.00	-16.9	2,096	-0.81%
2022/11/11	0	17.65	38	17.55	17.50	-38	2,171	-1.75%
2022/11/10	0	17.60	0	0.00	17.55	0	2,227	0.00%
2022/11/09	0.4	17.62	0	0.00	17.50	0.4	2,326	0.02%
2022/11/08	13.2	17.55	15	17.69	17.45	-1.8	2,364	-0.08%
2022/11/07	0.1	17.52	0	0.00	17.40	0.1	2,428	0.00%
2022/11/04	0.2	17.23	0	0.00	17.15	0.2	2,456	0.01%
2022/11/03	0.1	17.03	0	0.00	16.90	0.1	2,484	0.01%
2022/11/02	0	0.00	1	17.00	17.10	-1	2,542	-0.04%
2022/11/01	0.1	16.85	0	0.00	16.80	0.1	2,587	0.00%
2022/10/28	0.1	16.36	0	0.00	16.05	0.1	2,626	0.01%
2022/10/27	0.3	16.67	20	16.50	16.70	-19.7	2,647	-0.74%
2022/10/26	0.2	16.45	0	0.00	16.25	0.2	2,728	0.01%
2022/10/25	0.2	16.76	0	0.00	16.45	0.2	2,765	0.01%
2022/10/24	1.2	16.85	0	0.00	16.85	1.2	2,780	0.04%
2022/10/21	0.5	16.89	3	16.65	16.65	-2.5	2,798	-0.09%
2022/10/20	0	17.27	0	17.10	17.05	0	2,809	0.00%
2022/10/19	3.1	17.54	3	17.25	17.25	0.1	2,815	0.00%
2022/10/18	0	17.10	0.1	17.02	17.10	0	2,842	0.00%
2022/10/17	0.8	16.51	0	0.00	16.90	0.8	2,854	0.03%
2022/10/14	0.1	17.10	0	0.00	17.10	0.1	2,875	0.00%
2022/10/13	1.7	16.86	0	0.00	16.20	1.7	2,906	0.06%
2022/10/12	0.4	17.37	0	0.00	17.30	0.4	2,933	0.01%
2022/10/11	2.7	17.38	0	0.00	17.40	2.7	2,987	0.09%
2022/10/07	2.3	18.22	0	0.00	18.20	2.3	2,995	0.08%
2022/10/06	0.1	18.36	0	0.00	18.45	0.1	3,031	0.00%
2022/10/05	0.1	18.30	2	18.40	18.20	-1.9	3,076	-0.06%
2022/10/04	0.1	18.27	0	0.00	18.25	0.1	3,127	0.00%
2022/10/03	0.3	17.97	0	18.05	17.90	0.3	3,160	0.01%
2022/09/30	2.4	17.68	0	0.00	17.90	2.4	3,196	0.07%
2022/09/29	0.1	18.03	2	17.95	17.90	-1.9	3,223	-0.06%
2022/09/28	3.4	17.93	0.2	18.05	17.50	3.3	3,253	0.10%
2022/09/27	3.4	18.80	0	19.10	19.00	3.4	3,277	0.10%
2022/09/26	3.8	19.18	0.1	19.30	19.00	3.7	3,291	0.11%
2022/09/23	3.3	19.97	0	0.00	19.95	3.3	3,317	0.10%
2022/09/22	0.1	20.25	1	20.25	20.20	-0.9	3,345	-0.03%
2022/09/21	0.1	20.31	0	0.00	20.10	0.1	3,407	0.00%
2022/09/20	0.1	20.40	0	0.00	20.35	0.1	3,457	0.00%
2022/09/19	0.1	20.40	4	20.55	20.25	-3.9	3,544	-0.11%
2022/09/16	0.3	20.50	0	20.50	20.45	0.3	3,604	0.01%
2022/09/15	0.4	20.69	0	0.00	20.65	0.4	3,635	0.01%
2022/09/14	2.6	20.61	1	20.25	20.60	1.6	3,778	0.04%
2022/09/13	1.5	20.92	0	0.00	20.85	1.5	3,784	0.04%
2022/09/12	0	0.00	4.1	21.34	21.25	-4.1	3,813	-0.11%
2022/09/08	0.1	20.70	0	0.00	20.75	0.1	3,833	0.00%
2022/09/07	1.3	20.25	1.1	20.37	20.50	0.2	3,859	0.01%
2022/09/06	0.3	20.64	0	0.00	20.45	0.3	3,864	0.01%
2022/09/05	1.4	21.32	3	21.63	21.10	-1.6	3,842	-0.04%
2022/09/02	1.1	22.64	1	22.30	22.20	0.1	3,803	0.00%
2022/09/01	30.3	22.75	0	0.00	22.60	30.3	3,783	0.80%
2022/08/31	2.3	22.46	3	22.35	22.40	-0.7	3,740	-0.02%
2022/08/30	41	23.26	36	23.40	22.70	5	3,751	0.13%
2022/08/29	1.1	22.19	1	22.30	22.45	0.1	3,644	0.00%
2022/08/26	4	22.60	0	0.00	22.65	4	3,762	0.11%
2022/08/25	11	22.57	18	22.69	22.95	-7	3,904	-0.18%
2022/08/24	0	22.38	10	22.25	22.30	-10	4,185	-0.24%
2022/08/23	3	22.30	10	22.60	22.50	-7	4,193	-0.17%
2022/08/22	4	22.48	4	22.71	22.30	0	4,196	0.00%
2022/08/19	0.3	22.55	3	22.35	22.35	-2.7	4,260	-0.06%
2022/08/18	15.3	22.72	30	22.93	22.70	-14.7	4,278	-0.34%
2022/08/17	9	22.51	9	22.50	22.45	0	4,224	0.00%
2022/08/16	9	22.39	17	22.38	22.20	-8	4,189	-0.19%
2022/08/15	0.2	21.75	14	22.06	22.00	-13.8	4,139	-0.33%
2022/08/12	1.1	22.02	13	21.69	21.70	-11.9	4,201	-0.28%
2022/08/11	0.2	21.52	0	0.00	21.35	0.2	4,204	0.00%
2022/08/10	1.1	21.50	1.4	21.55	21.40	-0.4	4,308	-0.01%
2022/08/09	3	21.47	3.1	21.40	21.20	-0.1	4,599	0.00%
2022/08/08	0.1	20.46	0	0.00	21.25	0.1	4,574	0.00%
2022/08/05	2.1	20.70	0	0.00	20.75	2.1	4,619	0.04%
2022/08/04	3.6	19.95	0	0.00	20.30	3.6	4,656	0.08%
2022/08/03	27	20.42	0	20.60	20.40	27	4,660	0.58%
2022/08/02	1.1	20.86	6	21.15	20.85	-4.9	4,692	-0.10%
2022/08/01	9	22.24	1	22.20	22.25	8	4,699	0.17%
2022/07/29	1	22.00	1	21.80	22.00	0	4,703	0.00%
2022/07/28	0.1	21.95	0	0.00	21.55	0.1	4,715	0.00%
2022/07/27	1.1	21.99	0	0.00	21.95	1.1	4,730	0.02%
2022/07/26	0.1	21.99	0	0.00	21.70	0.1	4,767	0.00%
2022/07/25	5.1	22.41	25	22.33	22.25	-19.9	4,797	-0.42%
2022/07/22	8	22.24	10.2	22.20	22.05	-2.2	4,800	-0.05%
2022/07/21	0.1	22.20	0	0.00	22.20	0.1	4,874	0.00%
2022/07/20	2.1	22.22	2	22.28	22.05	0.1	4,875	0.00%
2022/07/19	1	21.71	11	22.30	22.10	-10	4,918	-0.20%
2022/07/18	3	21.72	13	21.93	21.60	-10	4,896	-0.20%
2022/07/15	0.3	21.36	5	21.00	21.30	-4.7	4,930	-0.10%
2022/07/13	3	20.90	7	21.10	21.00	-4	5,264	-0.08%
2022/07/12	3.2	20.53	2.1	20.11	20.00	1.1	5,294	0.02%
2022/07/11	0	0.00	0.1	21.40	21.40	-0.1	5,293	0.00%
2022/07/08	0	0.00	0	21.40	21.05	0	5,279	0.00%
2022/07/07	1	20.90	1	20.85	20.95	0	5,266	0.00%
2022/07/06	0	21.11	3	20.88	20.70	-3	5,298	-0.06%
2022/07/05	8	21.56	2.2	21.53	21.50	5.8	5,374	0.11%
2022/07/04	2	21.10	1	20.95	20.85	1	5,351	0.02%
2022/07/01	16.1	21.62	17	22.11	20.65	-1	5,388	-0.02%
2022/06/30	2.2	21.89	2	22.30	21.75	0.2	5,371	0.00%
2022/06/29	32.1	22.45	29	22.58	22.40	3.1	5,366	0.06%
2022/06/28	1.2	22.54	1	22.15	22.15	0.2	5,386	0.00%
2022/06/27	1.1	22.24	11	22.44	22.25	-9.9	5,420	-0.18%
2022/06/24	1	21.20	2.1	21.99	22.00	-1.1	5,444	-0.02%
2022/06/23	2.2	21.12	2	21.10	21.00	0.2	5,430	0.00%
2022/06/22	6	21.57	7	21.60	20.85	-1	5,468	-0.02%
2022/06/21	0	20.50	0.1	20.53	20.65	-0.1	5,407	0.00%
2022/06/20	3.3	20.52	1	19.95	20.00	2.3	5,520	0.04%
2022/06/17	5.3	21.06	1	20.80	20.70	4.3	5,604	0.08%
2022/06/16	4.1	21.77	1.1	22.24	21.10	3	5,707	0.05%
2022/06/15	4	22.05	2	21.98	21.70	2	5,877	0.03%
2022/06/14	1	21.90	4	21.36	21.75	-3	6,252	-0.05%
2022/06/13	2.4	21.90	3	21.95	21.85	-0.6	6,849	-0.01%
2022/06/09	3.1	22.88	1	22.85	22.75	2.1	7,165	0.03%
2022/06/08	4	22.83	0	0.00	22.60	4	7,332	0.05%
2022/06/07	10.4	23.25	4	23.21	22.90	6.4	7,887	0.08%
2022/06/06	19.2	23.92	3.1	23.94	23.80	16.1	8,453	0.19%
2022/06/02	20.1	24.01	19.3	23.98	23.90	0.8	8,495	0.01%
2022/06/01	11	23.96	14.1	23.70	24.30	-3.1	8,407	-0.04%
2022/05/31	0.2	22.53	0	0.00	22.50	0.2	8,252	0.00%
2022/05/30	3.1	22.58	3	22.50	22.45	0.1	8,545	0.00%
2022/05/27	40	22.41	50	22.31	22.10	-10	8,630	-0.12%
2022/05/26	71	21.82	5	21.80	21.60	66	8,555	0.77%
2022/05/25	2	21.95	10	21.98	21.95	-8	8,548	-0.09%
2022/05/24	6.2	21.92	1	21.55	21.45	5.2	8,670	0.06%
2022/05/23	1	21.95	8	21.99	22.10	-7	8,705	-0.08%
2022/05/20	17.1	22.12	24	22.00	21.95	-6.9	8,780	-0.08%
2022/05/19	35	21.26	5	21.54	22.10	30	8,743	0.34%
2022/05/18	14	21.51	11.1	21.70	21.75	2.9	8,743	0.03%
2022/05/17	59.1	21.28	64	21.50	21.60	-4.9	8,676	-0.06%
2022/05/16	2.4	20.27	1	20.05	20.15	1.4	8,467	0.02%
2022/05/13	0.3	19.72	2.1	19.79	20.15	-1.8	8,486	-0.02%
2022/05/12	9	19.54	2	19.40	19.15	7	8,456	0.08%
2022/05/11	0.5	20.31	0	0.00	20.00	0.5	8,454	0.01%
2022/05/10	3.6	20.01	1	19.75	20.35	2.6	8,498	0.03%
2022/05/09	2.2	20.49	1.1	20.21	20.05	1.2	8,514	0.01%
2022/05/06	2.6	21.17	4	21.25	21.10	-1.4	8,493	-0.02%
2022/05/05	1.1	22.09	0	0.00	22.00	1.1	8,525	0.01%
2022/05/04	4.6	22.00	0	22.15	21.80	4.5	8,561	0.05%
2022/05/03	14.8	21.79	10	21.75	21.85	4.8	8,661	0.05%
2022/04/29	4	22.39	0	0.00	22.30	4	8,760	0.05%
2022/04/28	2.5	22.73	2	22.75	22.60	0.5	8,836	0.01%
2022/04/27	2.2	22.89	1.2	23.06	22.80	1	8,872	0.01%
2022/04/26	10	24.32	14	24.15	24.05	-4	8,848	-0.04%
2022/04/25	2.4	24.53	1	24.05	23.90	1.4	8,913	0.02%
2022/04/22	2.1	25.05	2.2	25.06	25.00	-0.1	8,941	0.00%
2022/04/21	12.2	25.88	9.5	25.79	25.40	2.7	9,085	0.03%
2022/04/20	4.1	25.90	19	25.91	26.00	-14.9	9,148	-0.16%
2022/04/19	5.1	24.96	2	25.03	24.80	3.1	9,086	0.03%
2022/04/18	14.1	25.10	3	25.07	25.00	11.1	9,304	0.12%
2022/04/15	5.1	25.14	2	24.93	24.70	3.1	9,468	0.03%
2022/04/14	6	24.78	0	0.00	24.75	6	9,882	0.06%
2022/04/13	0	0.00	1	24.80	24.70	-1	10,506	-0.01%
2022/04/12	2.1	24.46	3	24.63	24.55	-0.9	10,646	-0.01%
2022/04/11	1.7	25.44	3	25.52	25.05	-1.3	10,756	-0.01%
2022/04/08	5.1	25.13	2	25.20	25.25	3.1	10,682	0.03%
2022/04/07	8.1	25.24	1	25.05	24.70	7.1	10,677	0.07%
2022/04/06	6	25.78	3	25.70	25.75	3	10,653	0.03%
2022/04/01	0	25.75	0	0.00	25.55	0	10,702	0.00%
2022/03/31	1	25.95	0.1	25.85	25.65	1	10,739	0.01%
2022/03/30	5	25.89	7	25.99	25.60	-2	10,739	-0.02%
2022/03/29	1.1	25.42	6	25.73	25.55	-4.9	10,746	-0.05%
2022/03/28	2.4	25.15	6	25.14	25.05	-3.6	10,805	-0.03%
2022/03/25	12.2	25.60	6	25.63	25.15	6.2	10,918	0.06%
2022/03/24	11.1	25.98	21	25.91	25.70	-9.9	11,043	-0.09%
2022/03/23	13	25.77	8	25.83	25.65	5	11,845	0.04%
2022/03/22	9	26.47	7.7	26.38	26.05	1.3	13,165	0.01%
2022/03/21	10.1	26.45	9.4	26.37	26.05	0.7	14,711	0.00%
2022/03/18	18	26.66	15	26.43	26.10	3	17,040	0.02%
2022/03/17	9.3	26.76	8.4	26.76	27.10	0.9	19,322	0.00%
2022/03/16	123.4	26.94	143.1	26.58	26.50	-19.7	20,385	-0.10%	大買/大賣/
2022/03/15	20.8	25.98	69	26.15	25.45	-48.3	20,707	-0.23%
2022/03/14	9.7	25.89	3.3	25.94	25.65	6.4	20,766	0.03%
2022/03/11	22.5	26.20	21.2	26.15	26.15	1.3	21,171	0.01%
2022/03/10	113.1	25.98	111	25.75	26.20	2.1	21,469	0.01%	大買/大賣/
2022/03/09	97	25.94	105.7	26.06	26.20	-8.7	21,660	-0.04%	大賣/
2022/03/08	13.2	24.10	5	24.20	24.40	8.2	21,493	0.04%
2022/03/07	2.8	24.01	1.4	23.99	23.85	1.4	21,509	0.01%
2022/03/04	23.4	25.35	22	24.94	24.90	1.4	21,684	0.01%
2022/03/03	81.2	25.08	14	25.55	25.35	67.2	21,615	0.31%
2022/03/02	2.9	24.86	3.1	25.03	24.70	-0.3	21,373	0.00%
2022/03/01	2	24.60	0.7	24.77	24.65	1.3	21,422	0.01%
2022/02/25	6.3	24.10	0	0.00	24.15	6.3	21,750	0.03%
2022/02/24	8	24.27	7.1	24.12	23.65	0.9	21,793	0.00%
2022/02/23	3.1	24.63	3.1	24.56	24.95	0	21,698	0.00%
2022/02/22	12.1	24.21	1.1	24.12	24.00	11	21,675	0.05%
2022/02/21	4.3	24.99	2.3	25.02	24.90	1.9	21,665	0.01%
2022/02/18	4.6	25.02	1	25.00	25.00	3.6	21,669	0.02%
2022/02/17	6.3	25.26	3	25.25	25.05	3.3	21,650	0.02%
2022/02/16	7	25.23	6	25.38	25.10	1	21,665	0.00%
2022/02/15	7.4	25.12	0	0.00	25.05	7.4	21,722	0.03%
2022/02/14	3.3	25.21	1	25.30	25.15	2.3	21,836	0.01%
2022/02/11	3.1	26.10	0	0.00	25.75	3.1	21,847	0.01%
2022/02/10	1.1	26.02	0	0.00	26.00	1.1	21,899	0.01%
2022/02/09	1.2	26.44	3	26.62	26.60	-1.9	21,891	-0.01%
2022/02/08	2.2	26.20	3.1	26.25	26.25	-0.8	21,913	0.00%
2022/02/07	2.2	25.90	0	0.00	25.95	2.2	21,992	0.01%
2022/01/26	14.1	25.11	1	25.15	25.30	13.1	22,031	0.06%
2022/01/25	6.2	25.02	20	25.10	25.00	-13.8	22,316	-0.06%
2022/01/24	1.1	25.62	0.5	26.00	26.00	0.6	23,024	0.00%
2022/01/21	8.3	25.73	1	25.55	25.30	7.3	23,192	0.03%
2022/01/20	12.1	26.43	0	26.70	26.10	12.1	23,297	0.05%
2022/01/19	4.3	26.53	4.7	26.40	26.35	-0.3	23,323	0.00%
2022/01/18	8.4	26.86	5	26.47	26.35	3.4	23,390	0.01%
2022/01/17	9	26.96	8	26.99	27.10	1	23,532	0.00%
2022/01/14	16.3	26.70	12.4	26.40	26.20	3.9	23,665	0.02%
2022/01/13	8.1	27.34	70.5	27.25	27.15	-62.4	24,309	-0.26%
2022/01/12	38.2	27.66	93	27.86	27.00	-54.8	24,675	-0.22%
2022/01/11	19.1	28.27	14	28.13	28.15	5.1	24,765	0.02%
2022/01/10	15.2	28.61	136	28.31	28.10	-120.8	24,624	-0.49%	大賣/鉅額交易
2022/01/07	64.2	29.41	66	29.48	28.20	-1.9	24,520	-0.01%
2022/01/06	90.1	31.41	17	31.31	31.05	73.1	24,394	0.30%
2022/01/05	3	35.03	6	35.28	34.45	-3	24,093	-0.01%
2022/01/04	5	35.91	5.1	34.52	36.10	-0.1	24,264	0.00%
2022/01/03	2	34.48	1	34.50	34.30	1	24,600	0.00%
2021/12/30	2	34.50	6.3	34.70	34.65	-4.3	24,941	-0.02%
2021/12/29	2	34.73	2	34.60	34.70	0	25,197	0.00%
2021/12/28	7.3	34.33	6	35.12	34.30	1.3	25,263	0.00%
2021/12/27	3	35.55	3	35.85	35.15	0	25,512	0.00%
2021/12/24	2.1	35.07	6	35.17	35.10	-3.9	26,824	-0.01%
2021/12/23	1	36.00	9	35.89	35.60	-8	27,183	-0.03%
2021/12/22	15	35.18	9.4	35.12	35.40	5.6	27,484	0.02%
2021/12/21	3	33.75	31	33.26	34.40	-28	27,531	-0.10%
2021/12/20	8	35.04	12.7	34.97	34.15	-4.6	27,380	-0.02%
2021/12/17	144.1	35.74	128	35.66	35.25	16.1	27,196	0.06%	大買/大賣/
2021/12/16	201	36.57	194.3	36.38	35.60	6.8	26,325	0.03%	大買/大賣/
2021/12/15	224	34.83	214.8	34.79	36.30	9.2	24,950	0.04%	大買/大賣/
2021/12/14	483.3	33.82	381	33.72	34.15	102.3	23,347	0.44%	大買/大賣/鉅額交易
2021/12/13	471.4	31.54	306.2	31.74	33.40	165.2	20,886	0.79%	大買/大賣/鉅額交易
2021/12/10	64	28.64	102.5	29.22	30.40	-38.5	18,473	-0.21%	大賣/
2021/12/09	51	27.29	153.1	27.73	27.65	-102.1	17,056	-0.60%	大賣/鉅額交易
2021/12/08	31	25.79	28	25.99	25.95	3	16,201	0.02%
2021/12/07	90	25.78	38	25.88	25.95	52	15,933	0.33%
2021/12/06	32.5	25.29	23.1	25.34	25.45	9.5	15,489	0.06%
2021/12/03	76	25.34	68	25.22	24.85	8	15,069	0.05%
2021/12/02	32	25.02	39.1	24.68	24.75	-7.1	14,386	-0.05%
2021/12/01	1.1	24.36	1	24.30	24.50	0.1	14,103	0.00%
2021/11/30	12	24.41	21	23.66	24.35	-9	14,088	-0.06%
2021/11/29	16	23.18	17	23.19	23.10	-1	14,122	-0.01%
2021/11/26	5.3	23.19	22.5	23.00	22.90	-17.2	14,097	-0.12%
2021/11/25	13	24.47	34.5	24.36	23.60	-21.5	14,189	-0.15%
2021/11/24	45.1	24.23	19.1	24.24	24.35	26	14,339	0.18%
2021/11/23	58.2	23.39	12	23.23	23.30	46.2	14,503	0.32%
2021/11/22	3.1	23.10	64	23.00	23.10	-60.9	14,517	-0.42%
2021/11/19	2.1	22.70	7	22.66	22.60	-5	14,801	-0.03%
2021/11/18	9.6	22.38	5.1	22.53	22.55	4.5	14,843	0.03%
2021/11/17	5.3	23.42	0	0.00	23.10	5.3	14,808	0.04%
2021/11/16	0.1	23.28	0.1	23.20	23.05	0	14,889	0.00%
2021/11/15	1.1	23.40	0	0.00	23.15	1.1	14,924	0.01%
2021/11/12	12.3	23.21	13	23.30	23.15	-0.7	14,989	0.00%
2021/11/11	17	24.40	16	24.53	23.85	1	14,937	0.01%
2021/11/10	2.3	24.21	4	24.23	24.10	-1.7	14,941	-0.01%
2021/11/09	4	24.13	6	24.23	24.30	-2	15,260	-0.01%
2021/11/08	4.3	23.94	9	24.01	23.85	-4.7	15,243	-0.03%
2021/11/05	2.2	23.95	0	0.00	23.90	2.2	15,409	0.01%
2021/11/04	6.1	24.22	2	24.38	24.50	4.1	15,561	0.03%
2021/11/03	3.1	24.41	3	24.43	24.05	0.1	15,566	0.00%
2021/11/02	11.1	24.96	10	24.92	24.40	1.1	15,637	0.01%
2021/11/01	81	26.24	83.7	26.20	25.65	-2.7	15,596	-0.02%
2021/10/29	55.1	25.43	8	25.30	25.00	47.1	15,443	0.30%
2021/10/28	9.2	25.25	7	25.18	24.90	2.2	15,383	0.01%
2021/10/27	3	24.83	3	25.00	24.85	0	15,290	0.00%
2021/10/26	0	0.00	1	24.85	24.75	-1	15,455	-0.01%
2021/10/25	7	25.30	11	25.31	25.30	-4	15,686	-0.03%
2021/10/22	35	24.99	28.4	25.05	24.70	6.6	16,147	0.04%
2021/10/21	30	25.73	27.6	25.74	25.70	2.4	17,241	0.01%
2021/10/20	15	24.92	21.9	24.86	25.20	-6.9	16,929	-0.04%
2021/10/19	32	24.35	18	24.34	24.30	14	16,735	0.08%
2021/10/18	10.1	24.00	13	23.45	23.90	-3	16,698	-0.02%
2021/10/15	6	23.76	11	23.80	23.80	-5	17,324	-0.03%
2021/10/14	26	23.99	24	24.16	23.80	2	18,321	0.01%
2021/10/13	28	24.03	23	24.14	23.70	5	19,334	0.03%
2021/10/12	16	23.65	14.7	23.72	23.35	1.3	19,792	0.01%
2021/10/08	25	23.92	33.3	24.07	24.30	-8.3	19,908	-0.04%
2021/10/07	42	23.29	39	23.46	23.75	3	19,503	0.02%
2021/10/06	24	22.89	29	23.02	23.10	-5	19,397	-0.03%
2021/10/05	11	21.55	11	21.70	22.20	0	19,306	0.00%
2021/10/04	32.1	22.55	315.4	22.13	21.70	-283.3	19,567	-1.45%	大賣/鉅額交易
2021/10/01	249.4	25.23	222.2	25.18	23.20	27.2	19,369	0.14%	大買/大賣/
2021/09/30	33	24.11	37	24.03	24.50	-4	18,112	-0.02%
2021/09/29	26	23.33	23	23.39	23.00	3	17,935	0.02%
2021/09/28	9	22.84	5	22.98	22.75	4	18,456	0.02%
2021/09/27	0.1	21.90	0	0.00	21.95	0.1	18,367	0.00%
2021/09/24	0	21.75	1	21.65	21.70	-1	18,705	-0.01%
2021/09/23	5	21.50	0	0.00	21.65	5	19,299	0.03%
2021/09/22	0.1	21.87	10	22.00	21.60	-9.9	19,740	-0.05%
2021/09/17	2	22.45	3.1	22.40	22.40	-1.1	19,797	-0.01%
2021/09/16	0.3	22.30	0	0.00	22.15	0.3	20,258	0.00%
2021/09/15	4	22.43	3	22.75	22.25	1	20,379	0.00%
2021/09/14	3.4	22.57	3	22.45	22.30	0.4	21,134	0.00%
2021/09/13	3	23.35	5	23.10	22.85	-2	21,216	-0.01%
2021/09/10	0	0.00	2	22.70	22.75	-2	21,388	-0.01%
2021/09/09	2	22.60	0	0.00	22.75	2	21,431	0.01%
2021/09/08	0	23.00	2.4	22.44	22.25	-2.4	22,070	-0.01%
2021/09/07	3	23.40	0	0.00	22.95	3	22,166	0.01%
2021/09/06	8	24.48	14.5	24.24	23.90	-6.5	22,117	-0.03%
2021/09/03	2	23.80	8.2	23.97	24.65	-6.2	21,970	-0.03%
2021/09/02	26	24.41	27	24.19	24.00	-1	21,851	0.00%
2021/09/01	0	23.95	0	0.00	23.85	0	21,561	0.00%
2021/08/31	4	23.81	7	23.81	24.05	-3	21,504	-0.01%
2021/08/30	23.1	24.12	21	24.33	23.90	2.1	21,364	0.01%
2021/08/27	16	23.88	34.1	23.66	23.50	-18.1	21,060	-0.09%
2021/08/26	7	22.60	0	0.00	22.80	7	20,555	0.03%
2021/08/25	31.2	22.77	11	22.90	22.60	20.2	20,486	0.10%
2021/08/24	2.3	21.26	2	22.10	21.35	0.3	20,222	0.00%
2021/08/23	8.2	21.88	7	21.99	22.10	1.2	20,189	0.01%
2021/08/20	17.1	21.34	18	21.54	21.25	-1	20,138	0.00%
2021/08/19	5.1	21.28	0	0.00	20.60	5.1	20,012	0.03%
2021/08/18	2	21.30	5	21.76	22.00	-3	19,952	-0.02%
2021/08/17	8.2	21.47	1	21.80	20.80	7.2	19,913	0.04%
2021/08/16	3.2	21.84	5	21.99	21.50	-1.8	19,836	-0.01%
2021/08/13	9.3	23.88	4	23.36	22.75	5.3	19,689	0.03%
2021/08/12	6.2	24.09	8	23.99	24.15	-1.8	19,372	-0.01%
2021/08/11	17	24.28	29	24.44	23.50	-12	19,349	-0.06%
2021/08/10	16	25.70	16.4	25.78	25.05	-0.4	19,164	0.00%
2021/08/09	13.2	26.13	13	25.97	25.55	0.2	18,994	0.00%
2021/08/06	11	26.84	2.5	27.07	26.55	8.5	18,935	0.05%
2021/08/05	11.4	27.44	23	27.37	27.15	-11.6	18,780	-0.06%
2021/08/04	116.3	27.58	108	27.46	27.00	8.3	18,538	0.04%	大買/大賣/
2021/08/03	5	26.16	11	26.52	27.00	-6	17,893	-0.03%
2021/08/02	4	26.11	11.1	25.77	25.75	-7.1	17,642	-0.04%
2021/07/30	28.1	26.41	16.5	26.37	26.30	11.6	17,515	0.07%
2021/07/29	42	26.36	52.2	26.23	26.65	-10.2	17,276	-0.06%
2021/07/28	313.6	26.68	51.2	25.92	26.30	262.4	16,920	1.55%	大買/鉅額交易
2021/07/27	120.4	28.03	85	26.99	25.35	35.4	16,278	0.22%	大買/
2021/07/26	10	26.87	26.4	27.49	27.90	-16.4	14,976	-0.11%
2021/07/23	8.1	25.16	20.5	25.21	25.40	-12.4	14,490	-0.09%
2021/07/22	56.2	27.02	61.7	26.71	25.90	-5.5	14,177	-0.04%
2021/07/21	80.7	27.24	43.3	27.18	26.70	37.4	13,854	0.27%
2021/07/20	100.5	26.31	88	26.23	27.65	12.5	13,150	0.09%
2021/07/19	61.1	25.65	44.6	25.95	26.25	16.5	12,038	0.14%
2021/07/16	41.1	24.05	41	24.16	23.90	0.1	10,756	0.00%
2021/07/15	7	23.11	33	23.23	23.15	-26	9,986	-0.26%
2021/07/14	0	0.00	5	22.20	22.20	-5	9,564	-0.05%
2021/07/13	10	22.67	13.1	22.70	22.20	-3.1	9,503	-0.03%
2021/07/12	12	24.06	25	24.15	23.90	-13	9,256	-0.14%
2021/07/09	16.5	23.77	26	23.93	23.65	-9.5	9,081	-0.10%
2021/07/08	9.1	23.33	15	23.20	23.05	-5.9	8,870	-0.07%
2021/07/07	3	23.10	7.2	22.91	22.70	-4.2	9,030	-0.05%
2021/07/06	34.6	23.33	33	23.22	23.05	1.6	9,028	0.02%
2021/07/05	68	23.44	56.3	23.94	24.05	11.7	8,886	0.13%
2021/07/02	23.4	22.74	28.3	22.36	22.15	-4.8	8,261	-0.06%
2021/07/01	44.6	23.30	40	23.14	22.95	4.6	8,242	0.06%
2021/06/30	29.8	23.03	39.5	23.28	23.50	-9.7	7,909	-0.12%
2021/06/29	33.4	22.37	31	22.43	22.15	2.3	7,322	0.03%
2021/06/28	9.3	21.73	17.1	21.75	21.60	-7.8	6,873	-0.11%
2021/06/25	47.2	22.15	25.3	22.08	21.90	22	6,750	0.33%
2021/06/24	24.2	21.38	16	21.29	21.20	8.2	6,257	0.13%
2021/06/23	17	21.83	94	21.73	21.40	-77	6,162	-1.25%
2021/06/22	5	21.03	23	20.95	20.50	-18	5,337	-0.34%
2021/06/21	24.1	20.86	24	19.90	20.80	0.1	5,233	0.00%
2021/06/18	9.4	20.15	11	20.15	20.05	-1.6	5,013	-0.03%
2021/06/17	38	21.23	47.3	20.44	20.70	-9.3	4,993	-0.19%
2021/06/16	0	0.00	6	20.65	20.65	-6	4,348	-0.14%
2021/06/15	4	18.86	3	18.93	18.80	1	4,324	0.02%
2021/06/11	2.6	18.93	1	18.40	18.35	1.6	4,290	0.04%
2021/06/10	27	18.95	13	19.05	19.05	14	4,257	0.33%
2021/06/09	2	18.80	0	0.00	18.35	2	4,233	0.05%
2021/06/08	0	19.00	1.1	18.95	18.80	-1	4,261	-0.02%
2021/06/07	14.2	18.63	0	0.00	18.50	14.2	4,275	0.33%
2021/06/04	10.4	19.25	10	18.95	18.95	0.4	4,312	0.01%
2021/06/03	1	19.30	0	0.00	19.15	1	4,302	0.02%
2021/06/02	10.2	19.10	5	19.37	19.05	5.2	4,286	0.12%
2021/06/01	13	19.51	13	19.55	19.50	0	4,277	0.00%
2021/05/31	1	19.20	32	18.97	18.85	-31	4,228	-0.73%
2021/05/28	1	19.19	2	18.95	18.80	-1	4,219	-0.02%
2021/05/27	1	18.60	15	18.71	18.75	-14	4,270	-0.33%
2021/05/26	10	18.53	0	0.00	18.65	10	4,355	0.23%
2021/05/25	49	18.98	5	19.18	18.55	44	4,532	0.97%
2021/05/24	0.3	18.50	2.1	18.44	18.85	-1.8	4,727	-0.04%
2021/05/21	0.1	18.05	2.1	17.81	18.00	-2.1	4,723	-0.04%
2021/05/20	5	18.49	4.3	18.33	17.60	0.7	4,758	0.01%
2021/05/19	1.1	17.15	0	18.20	18.30	1	4,739	0.02%
2021/05/18	1.2	16.43	3	16.58	17.15	-1.8	4,700	-0.04%
2021/05/17	3.1	15.76	5	15.75	15.75	-2	4,682	-0.04%
2021/05/14	2.2	17.45	1	17.40	17.45	1.2	4,613	0.02%
2021/05/13	2.3	15.29	1	15.75	15.90	1.3	4,542	0.03%
2021/05/12	18.7	16.18	1	17.35	16.00	17.7	4,576	0.39%
2021/05/11	6.1	17.92	1	18.45	17.70	5.1	4,523	0.11%
2021/05/10	0.6	19.04	5	19.00	18.90	-4.4	4,524	-0.10%
2021/05/07	1.1	19.10	0	0.00	19.15	1.1	4,558	0.02%
2021/05/06	0.1	18.90	1	18.70	19.10	-0.9	4,578	-0.02%
2021/05/05	1.2	18.40	1.3	18.34	18.20	-0.2	4,576	0.00%
2021/05/04	1.2	18.57	0	0.00	18.10	1.2	4,596	0.03%
2021/05/03	0.1	20.05	0	0.00	19.60	0.1	4,575	0.00%
2021/04/29	1.2	20.14	1	20.10	19.95	0.2	4,618	0.00%
2021/04/28	0.3	20.39	1	20.20	20.20	-0.7	4,679	-0.02%
2021/04/27	1.3	20.39	4	20.35	20.35	-2.7	4,735	-0.06%
2021/04/26	0.1	20.60	0	0.00	20.35	0.1	4,840	0.00%
2021/04/23	1.1	20.28	1	20.05	20.60	0.1	4,836	0.00%
2021/04/22	3.2	20.67	2	21.15	20.20	1.2	4,866	0.03%
2021/04/21	2.2	21.16	2	21.10	21.05	0.2	4,813	0.00%
2021/04/20	4.2	21.22	2	21.35	21.30	2.2	4,811	0.04%
2021/04/19	13.1	21.00	22	20.97	20.90	-8.9	4,826	-0.19%
2021/04/16	0	0.00	2	21.25	21.25	-2	4,837	-0.04%
2021/04/15	0.1	21.10	1	21.11	21.00	-1	4,988	-0.02%
2021/04/14	7.2	21.14	10.3	21.59	21.25	-3.1	5,107	-0.06%
2021/04/13	36	22.87	45.6	22.94	22.45	-9.6	5,009	-0.19%
2021/04/12	8.2	21.80	10	22.08	22.15	-1.8	4,725	-0.04%
2021/04/09	7.1	22.05	12.5	21.84	21.95	-5.3	4,628	-0.12%
2021/04/08	17.1	22.58	16.2	21.95	22.40	0.9	4,526	0.02%
2021/04/07	7	21.26	17.2	20.50	21.25	-10.2	4,276	-0.24%
2021/04/06	1.3	20.04	8.7	20.04	19.90	-7.4	4,230	-0.18%
2021/04/01	1.2	20.05	1.2	20.29	20.00	-0.1	4,255	0.00%
2021/03/31	1	20.30	10	20.44	20.30	-9	4,323	-0.21%
2021/03/30	6.2	20.52	0	0.00	20.50	6.2	4,477	0.14%
2021/03/29	0	0.00	1	20.00	20.50	-1	4,671	-0.02%
2021/03/26	9.2	19.89	3	19.97	19.90	6.2	4,684	0.13%
2021/03/25	3.1	20.51	2	20.50	20.40	1.1	4,667	0.02%
2021/03/24	4	20.58	4	20.65	20.65	0	4,678	0.00%
2021/03/23	22	20.86	17	21.39	20.65	5	4,682	0.11%
2021/03/22	5.1	21.65	0	0.00	21.55	5.1	4,673	0.11%
2021/03/19	20.1	21.04	0	0.00	20.90	20.1	4,662	0.43%
2021/03/18	6	21.43	11	21.65	21.45	-5	4,690	-0.11%
2021/03/17	0	0.00	1	20.80	20.75	-1	4,623	-0.02%
2021/03/16	4.1	20.69	1	20.80	20.60	3.1	4,641	0.07%
2021/03/15	11	21.02	3	21.12	20.95	8	4,684	0.17%
2021/03/12	1	20.66	0	0.00	20.65	1	4,691	0.02%
2021/03/11	3	20.40	2	20.45	20.40	1	4,768	0.02%
2021/03/10	9.3	20.99	8	20.68	20.80	1.3	4,804	0.03%
2021/03/09	0	20.05	10	19.65	19.80	-10	4,855	-0.21%
2021/03/08	0	19.80	0	0.00	19.65	0	4,982	0.00%
2021/03/05	8	19.83	0	0.00	19.70	8	5,085	0.16%
2021/03/04	0	0.00	3	20.25	20.15	-3	5,179	-0.06%
2021/03/03	1.1	20.90	27	20.76	20.65	-25.9	5,239	-0.49%
2021/03/02	11	21.00	8	20.78	20.50	3	5,440	0.06%
2021/02/26	8.1	21.47	5	21.02	21.50	3.1	5,823	0.05%
2021/02/25	22.3	21.26	3	21.28	21.30	19.3	6,094	0.32%
2021/02/24	12	21.37	12	21.60	21.70	0	5,988	0.00%
2021/02/23	0.1	20.03	3	19.90	19.75	-2.9	5,865	-0.05%
2021/02/22	17.1	20.01	3	19.90	20.15	14.1	6,072	0.23%
2021/02/19	3	19.60	0	0.00	19.65	3	6,323	0.05%
2021/02/18	4.2	18.97	3	18.90	19.00	1.2	6,437	0.02%
2021/02/17	2	18.45	0	0.00	18.60	2	6,572	0.03%
2021/02/05	1	17.80	1.1	17.81	17.75	0	6,628	0.00%
2021/02/04	1.1	17.88	1	17.80	17.80	0.1	6,927	0.00%
2021/02/03	7.1	19.16	1	18.80	18.40	6.1	7,098	0.09%
2021/02/02	1	17.75	0	0.00	17.90	1	7,152	0.01%
2021/02/01	2	17.58	9	17.08	17.65	-7	7,307	-0.10%
2021/01/29	1.3	17.45	2	17.48	17.40	-0.7	7,530	-0.01%
2021/01/28	1.1	18.02	0	0.00	17.85	1.1	7,696	0.01%
2021/01/27	11	18.54	0	18.65	18.35	11	7,895	0.14%
2021/01/26	2.2	18.87	1	19.15	18.70	1.2	8,017	0.01%
2021/01/22	2	19.13	0	0.00	19.20	2	8,298	0.02%
2021/01/21	1.1	18.41	4	18.95	18.30	-2.9	8,298	-0.04%
2021/01/20	6	19.68	2	19.45	19.15	4	8,293	0.05%
2021/01/19	2	20.43	2	20.93	20.60	0	8,321	0.00%
2021/01/18	1.4	20.35	2	21.00	20.30	-0.6	8,269	-0.01%
2021/01/15	2	20.70	4	20.56	20.45	-2	8,300	-0.02%
2021/01/14	3.1	21.05	2	21.15	21.00	1.1	8,326	0.01%
2021/01/13	5.3	20.97	0	0.00	21.05	5.3	8,357	0.06%
2021/01/12	17	21.15	1	21.05	21.00	16	8,381	0.19%
2021/01/11	2.1	21.70	10	20.95	21.80	-7.9	8,464	-0.09%
2021/01/08	32	21.84	1	21.20	21.50	31	8,925	0.35%
2021/01/07	1	22.40	19	22.25	22.40	-18	9,502	-0.19%
2021/01/06	15.8	20.46	0.5	21.50	20.40	15.3	9,713	0.16%
2021/01/05	1.1	21.60	0.8	21.60	21.40	0.3	10,238	0.00%
2021/01/04	1.1	21.81	14.4	21.78	21.60	-13.3	10,391	-0.13%
2020/12/31	3.2	21.63	0	0.00	21.65	3.2	10,721	0.03%
2020/12/30	0.1	22.05	3.6	22.18	21.80	-3.5	10,925	-0.03%
2020/12/29	3	22.07	12	22.13	21.95	-9	11,227	-0.08%
2020/12/28	8.6	21.57	1	21.55	21.50	7.6	11,371	0.07%
2020/12/25	6.1	22.00	3	22.23	21.80	3.1	11,685	0.03%
2020/12/24	9.1	22.80	13.2	22.60	22.45	-4	11,718	-0.03%
2020/12/23	6	21.59	32	22.45	22.95	-26	11,717	-0.22%
2020/12/22	22.1	21.56	5.5	21.60	21.00	16.6	11,892	0.14%
2020/12/21	5.6	21.79	1	21.65	21.65	4.6	12,055	0.04%
2020/12/18	4	22.21	5	22.15	22.15	-1	12,180	-0.01%
2020/12/17	6	22.03	0	0.00	22.05	6	12,223	0.05%
2020/12/16	3.1	22.53	2	22.85	22.35	1.1	12,270	0.01%
2020/12/15	2.1	22.12	1	22.40	22.00	1.1	12,315	0.01%
2020/12/14	3	21.77	5	21.88	22.85	-2	12,323	-0.02%
2020/12/11	20.1	21.79	0.2	22.00	21.35	19.9	12,307	0.16%
2020/12/10	2	22.43	2	22.50	22.20	0	12,334	0.00%
2020/12/09	3.1	23.02	3.1	23.23	22.70	0	12,451	0.00%
2020/12/08	7.1	23.09	2	23.60	22.90	5.1	12,656	0.04%
2020/12/07	3.1	23.11	6	23.19	23.40	-3	13,133	-0.02%
2020/12/04	6.1	22.87	5	22.88	22.75	1.1	13,364	0.01%
2020/12/03	18.1	23.34	3.1	23.81	23.15	15	13,867	0.11%
2020/12/02	5.1	23.49	9	23.18	23.10	-3.9	13,973	-0.03%
2020/12/01	12	24.12	5.1	23.97	24.00	7	14,237	0.05%
2020/11/30	1	24.95	4	25.08	24.70	-3	14,450	-0.02%
2020/11/27	2	24.63	24	24.93	24.65	-22	14,545	-0.15%
2020/11/26	17.3	25.05	16	25.19	24.75	1.3	14,519	0.01%
2020/11/25	19.9	25.05	24	25.50	25.65	-4.1	14,371	-0.03%
2020/11/24	4	24.20	54.1	24.12	24.60	-50.1	13,961	-0.36%
2020/11/23	11.1	22.24	14	22.38	22.40	-3	13,628	-0.02%
2020/11/20	33.1	22.93	11	22.71	22.55	22.1	13,572	0.16%
2020/11/19	32	23.05	13.1	23.11	22.75	18.9	13,462	0.14%
2020/11/18	27.2	22.45	11	22.19	22.05	16.2	13,275	0.12%
2020/11/17	2	20.65	4.2	21.34	22.55	-2.2	13,054	-0.02%
2020/11/16	15	20.99	11.1	21.03	20.50	3.9	13,047	0.03%
2020/11/13	4	21.82	6	21.98	21.80	-2	13,061	-0.02%
2020/11/12	15	22.05	26.3	22.47	22.50	-11.2	13,178	-0.09%
2020/11/11	38.6	23.29	13.8	23.19	23.10	24.8	13,253	0.19%
2020/11/10	6.2	24.69	28.1	24.34	24.30	-21.9	13,289	-0.16%
2020/11/09	7.2	25.08	1	25.20	24.95	6.2	13,243	0.05%
2020/11/06	24	25.47	28	25.55	24.95	-4	13,207	-0.03%
2020/11/05	3	24.66	39	24.41	25.40	-36	13,224	-0.27%
2020/11/04	27	23.54	27	24.18	23.10	0	13,212	0.00%
2020/11/03	22	24.67	10	24.92	24.40	12	13,011	0.09%
2020/11/02	20.1	25.36	13	24.78	24.60	7.1	12,901	0.06%
2020/10/30	17	26.11	24	26.90	25.80	-7	12,649	-0.06%
2020/10/29	24	25.00	2	26.38	26.60	22	12,575	0.17%
2020/10/28	3	26.47	6	26.00	26.00	-3	12,510	-0.02%
2020/10/27	0	0.00	11	27.12	26.95	-11	12,435	-0.09%
2020/10/26	2	26.03	1	25.55	26.35	1	12,364	0.01%
2020/10/23	1	25.00	0	0.00	24.85	1	12,340	0.01%
2020/10/22	7	24.26	1	23.90	24.15	6	12,314	0.05%
2020/10/21	5	25.05	5	25.00	24.60	0	12,268	0.00%
2020/10/20	2	25.43	8	25.46	25.20	-6	12,236	-0.05%
2020/10/19	2	25.33	19	24.71	25.50	-17	12,204	-0.14%
2020/10/16	35	25.75	41	26.73	25.60	-6	12,108	-0.05%
2020/10/15	109	26.37	57	27.24	27.30	52	11,627	0.45%	大買/
2020/10/14	11	25.27	8	25.49	25.60	3	10,878	0.03%
2020/10/13	26	22.60	19	22.75	23.30	7	10,573	0.07%
2020/10/12	9	20.29	14	21.20	21.20	-5	10,034	-0.05%
2020/10/08	7	18.91	60	18.96	19.30	-53	9,959	-0.53%
2020/10/07	51	18.42	12	18.17	18.20	39	9,743	0.40%
2020/10/06	30	18.43	18	18.39	18.20	12	9,563	0.13%
2020/10/05	16	17.48	3	17.47	17.30	13	9,367	0.14%
2020/09/30	10	16.74	21	17.40	17.65	-11	9,427	-0.12%
2020/09/29	7.1	16.13	0	0.00	16.05	7.1	9,283	0.08%
2020/09/28	8	17.29	4	17.26	17.05	4	9,207	0.04%
2020/09/25	29.1	17.94	12	17.83	18.00	17.1	9,075	0.19%
2020/09/24	5.1	17.13	3	17.00	17.70	2.1	8,761	0.02%
2020/09/23	4	16.61	22	16.46	17.20	-18	8,753	-0.21%
2020/09/22	3	15.60	5.6	15.89	15.65	-2.6	8,617	-0.03%
2020/09/21	0	16.30	1	16.35	16.40	-1	8,550	-0.01%
2020/09/18	1	16.60	14	16.44	16.40	-13	8,478	-0.15%
2020/09/17	1	15.80	13	16.08	16.05	-12	8,404	-0.14%
2020/09/16	7	15.70	3	15.93	15.70	4	8,334	0.05%
2020/09/15	3	16.42	0	0.00	16.00	3	8,297	0.04%
2020/09/14	14	15.95	10	15.85	15.70	4	8,416	0.05%
2020/09/11	16	16.69	18	16.54	16.80	-2	8,260	-0.02%
2020/09/10	20	16.83	6	17.13	17.30	14	8,010	0.17%
2020/09/09	6	14.90	54	15.34	15.75	-48	7,491	-0.64%
2020/09/08	90	14.74	14	15.31	14.35	76	7,163	1.06%
2020/09/07	21	15.25	10	15.30	15.30	11	6,596	0.17%
2020/09/04	37	13.35	22	13.94	13.95	15	6,397	0.23%
2020/09/03	5	12.48	4	12.70	12.70	1	6,019	0.02%
2020/09/02	9	11.11	55	10.93	11.55	-46	5,709	-0.81%
2020/09/01	35	10.69	10	10.70	10.60	25	5,509	0.45%
2020/08/31	1	10.70	0	0.00	10.70	1	5,462	0.02%
2020/08/28	5	10.20	5	10.55	10.40	0	5,376	0.00%
2020/08/27	10	10.35	30	10.25	10.15	-20	5,324	-0.38%
2020/08/26	1	10.55	0	0.00	10.50	1	5,302	0.02%
2020/08/21	13	10.47	6	10.50	10.50	7	5,145	0.14%
2020/08/20	6	10.06	1	10.70	10.80	5	5,063	0.10%
2020/08/19	5	11.00	4	10.65	10.55	1	4,902	0.02%
2020/08/18	1	11.35	1	11.20	11.45	0	4,732	0.00%
2020/08/17	33	11.15	3	11.20	11.60	30	4,539	0.66%
2020/08/14	1	9.99	3	9.92	10.65	-2	4,172	-0.05%
2020/08/13	1	9.75	0	0.00	9.70	1	3,955	0.03%
2020/08/12	33	9.88	11	9.82	9.89	22	3,892	0.57%
2020/08/11	3	10.22	0	0.00	9.60	3	3,775	0.08%
2020/08/10	0	0.00	1	9.85	9.85	-1	3,524	-0.03%
2020/08/07	1	9.00	0	0.00	8.96	1	3,352	0.03%
2020/08/06	0	0.00	0.2	8.84	8.84	-0.2	3,355	-0.01%
2020/08/03	0	0.00	0.1	8.90	8.83	-0.1	3,434	0.00%
2020/07/30	0	0.00	50	8.95	8.90	-50	3,502	-1.43%
2020/07/27	30	8.71	0	0.00	8.55	30	3,415	0.88%
2020/07/21	0	0.00	6	8.99	9.06	-6	3,374	-0.18%
2020/07/15	3	9.33	0	0.00	9.17	3	3,243	0.09%
2020/07/14	1	9.02	2	9.50	9.20	-1	3,177	-0.03%
2020/07/13	31	9.07	0	0.00	9.02	31	3,049	1.02%
2020/07/10	1	8.92	0	0.00	9.00	1	3,014	0.03%
2020/07/09	5	9.06	3	9.10	9.48	2	2,863	0.07%
2020/07/08	4	8.97	0	0.00	8.90	4	2,591	0.15%
2020/07/06	0	0.00	2	8.50	8.51	-2	2,323	-0.09%
2020/07/03	2	8.42	0	0.00	8.44	2	2,293	0.09%
2020/07/02	1	8.60	5	8.58	8.58	-4	2,230	-0.18%
2020/07/01	0	0.00	2	8.92	8.94	-2	2,020	-0.10%
2020/06/24	2	8.77	0	0.00	8.75	2	2,036	0.10%
2020/06/19	0	0.00	2.6	9.18	9.18	-2.6	2,040	-0.13%
2020/06/16	2	8.90	5	8.94	8.91	-3	1,827	-0.16%
2020/06/15	5	8.88	0	0.00	8.90	5	1,839	0.27%
2020/06/04	0	0.00	11	9.55	9.51	-11	1,878	-0.59%
2020/06/02	11	9.48	0	0.00	9.36	11	2,092	0.53%
2020/05/21	0	0.00	0.7	9.70	9.75	-0.7	2,329	-0.03%
2020/05/08	5	10.70	3	10.65	10.60	2	2,831	0.07%
2020/05/07	3	10.55	0	0.00	10.55	3	2,836	0.11%
2020/05/05	5.1	9.92	5	9.87	9.84	0.1	2,737	0.00%
2020/04/08	0	9.43	0	0.00	9.43	0	2,901	0.00%
2020/04/07	0	9.16	0	0.00	9.19	0	2,899	0.00%
2020/04/06	0	0.00	1	9.06	9.10	-1	2,939	-0.03%
2020/03/31	1	9.22	0	0.00	9.03	1	3,021	0.03%
2020/03/18	0.1	8.69	0	0.00	8.69	0.1	2,879	0.00%
2020/03/16	0	0.00	1	9.81	9.52	-1	2,858	-0.03%
2020/03/12	0	0.00	4	11.05	11.00	-4	2,828	-0.14%
2020/03/11	0	0.00	6	12.07	11.70	-6	2,811	-0.21%
2020/03/09	10	12.85	14	12.15	12.10	-4	2,892	-0.14%
2020/03/06	10	13.40	201	13.09	13.20	-191	2,896	-6.59%	大賣/鉅額交易
2020/03/05	0	0.00	170	12.96	13.05	-170	2,797	-6.08%	大賣/鉅額交易
2020/03/03	0	0.00	20	12.25	12.10	-20	2,936	-0.68%
2020/02/27	5	12.18	55	12.90	11.95	-50	2,921	-1.71%
2020/02/24	0	12.90	0	0.00	12.90	0	2,883	0.00%
2020/02/21	1	13.65	0	0.00	13.25	1	2,865	0.03%
2020/02/20	0	0.00	288	13.65	13.70	-288	2,838	-10.15%	大賣/鉅額交易
2020/02/18	0	13.65	0	0.00	13.65	0	2,760	0.00%
2020/02/14	4	12.70	0	0.00	12.75	4	2,499	0.16%
2020/02/13	6	12.53	6	12.48	12.65	0	2,439	0.00%
2020/02/11	6	12.00	8	11.84	11.85	-2	2,321	-0.09%
2020/02/10	2	11.65	6	12.15	12.25	-4	2,273	-0.18%
2020/02/07	6	11.20	2	11.20	11.15	4	2,153	0.19%
2020/02/03	0	11.20	0	0.00	11.10	0	2,169	0.00%
2020/01/30	3	11.87	0	0.00	11.75	3	2,170	0.14%
2020/01/14	0	0.00	20	12.80	12.75	-20	2,316	-0.86%
2020/01/13	3	12.95	3	12.95	12.90	0	2,306	0.00%
2020/01/10	2	12.70	3	12.80	12.70	-1	2,273	-0.04%
2020/01/09	10	12.80	0	0.00	12.75	10	2,279	0.44%
2020/01/08	1	12.70	3	12.60	12.65	-2	2,314	-0.09%
2020/01/07	3	12.90	4	12.71	12.65	-1	2,315	-0.04%
2020/01/06	4	13.06	0	0.00	12.80	4	2,360	0.17%
2020/01/02	10.1	12.92	0	0.00	12.75	10.1	2,330	0.43%
2019/12/03	0	0.00	4	12.65	12.65	-4	2,504	-0.16%
2019/11/22	0	0.00	1	7.84	7.55	-1	2,379	-0.04%
2019/10/31	0	0.00	3	7.58	7.48	-3	2,683	-0.11%
2019/10/03	5	7.97	0	0.00	7.95	5	3,368	0.15%
2019/10/01	0	0.00	2	8.23	8.05	-2	3,335	-0.06%
2019/09/24	0	0.00	10	8.46	8.40	-10	3,545	-0.28%
2019/09/20	0	0.00	21	8.28	8.28	-21	3,444	-0.61%
2019/09/10	10	8.32	0	0.00	8.30	10	3,458	0.29%
2019/09/06	3	8.32	0	0.00	8.30	3	3,523	0.09%
2019/08/30	0	0.00	4	8.14	8.09	-4	3,979	-0.10%
2019/08/08	300	8.27	0	0.00	8.23	300	5,243	5.72%	大買/鉅額交易
2019/08/06	46	8.46	0	0.00	8.47	46	5,246	0.88%
2019/08/02	3	9.03	0	0.00	8.88	3	5,134	0.06%
2019/07/31	875	9.28	0	0.00	9.26	875	5,053	17.32%	大買/鉅額交易
2019/07/29	5	9.03	0	0.00	9.13	5	4,788	0.10%
2019/07/16	0	0.00	10	8.27	8.27	-10	4,285	-0.23%
2019/06/21	10	8.76	0	0.00	8.55	10	4,203	0.24%
2019/06/13	0	0.00	8	9.00	8.90	-8	3,886	-0.21%
2019/05/21	8	8.80	0	0.00	9.30	8	3,054	0.26%
2019/04/08	0	0.00	2	6.03	6.03	-2	1,445	-0.14%
2019/03/19	0	0.00	3	7.65	7.65	-3	1,087	-0.28%
2019/03/11	0	0.00	1	7.91	7.85	-1	1,166	-0.09%
2018/12/04	1	8.36	0	0.00	8.45	1	2,942	0.03%
2018/10/09	5	8.65	3	8.60	8.58	2	3,686	0.05%
2018/10/04	1	9.71	0	0.00	9.60	1	3,692	0.03%
2018/10/02	0	0.00	1	9.86	9.87	-1	3,681	-0.03%
2018/09/28	3	10.50	5	10.50	10.30	-2	3,589	-0.06%
2018/09/27	0	0.00	7	10.09	10.05	-7	3,568	-0.20%
2018/09/21	0	0.00	1	10.30	10.35	-1	3,522	-0.03%
2018/09/20	0	0.00	1	10.80	10.35	-1	3,477	-0.03%
2018/09/19	11	10.93	1	10.90	10.90	10	3,476	0.29%
2018/09/13	1	10.60	0	0.00	10.50	1	3,199	0.03%
2018/09/12	1	10.00	0	0.00	10.10	1	3,091	0.03%
2018/09/06	0	0.00	2	10.95	10.55	-2	2,876	-0.07%
2018/09/05	3	10.77	0	0.00	10.40	3	2,783	0.11%
2018/09/04	5	10.75	4	10.93	10.95	1	2,704	0.04%
2018/09/03	5	10.66	4	10.60	10.60	1	2,515	0.04%
2018/08/31	1	9.67	1	9.84	9.90	0	2,230	0.00%
2018/08/28	0	0.00	3	8.58	8.61	-3	2,224	-0.13%
2018/08/27	1	8.86	0	0.00	8.75	1	2,217	0.05%
2018/08/24	0	0.00	1	8.96	8.62	-1	2,187	-0.05%
2018/08/23	3	8.54	0	0.00	8.61	3	2,082	0.14%
2018/08/13	0	0.00	6	8.08	8.03	-6	1,911	-0.31%
2018/08/09	2	9.15	0	0.00	9.12	2	1,880	0.11%
2018/07/12	0	0.00	4	9.30	9.24	-4	2,423	-0.17%
2018/07/04	2	9.65	0	0.00	9.57	2	2,391	0.08%
2018/07/03	1	9.77	1	9.90	9.50	0	2,381	0.00%
2018/06/29	3	10.55	3	10.57	10.60	0	2,339	0.00%
2018/06/28	10	10.80	10	10.35	10.60	0	2,324	0.00%
2018/06/27	2	10.60	0	0.00	10.20	2	2,421	0.08%
2018/06/26	2	11.80	0	0.00	11.30	2	2,360	0.08%
2018/06/22	2	12.05	0	0.00	12.05	2	2,245	0.09%
2018/06/06	1	12.60	2	12.55	12.50	-1	2,262	-0.04%
2018/06/04	11	12.38	0	0.00	12.30	11	2,168	0.51%
2018/06/01	3	12.20	0	0.00	12.35	3	2,175	0.14%
2018/05/31	1	12.50	1	12.50	12.20	0	2,167	0.00%
2018/05/29	1	12.40	0	0.00	12.40	1	2,140	0.05%
2018/05/22	1	12.40	0	0.00	12.30	1	2,121	0.05%
2018/05/21	0	0.00	3	12.45	12.50	-3	2,122	-0.14%
2018/05/18	0	0.00	1	12.60	12.50	-1	2,134	-0.05%
2018/05/15	1	12.75	0	0.00	12.60	1	2,184	0.05%
2018/05/04	2	13.25	4	13.39	13.15	-2	1,880	-0.11%
2018/05/03	2	13.20	0	0.00	13.05	2	1,840	0.11%
2018/04/27	0	0.00	2	12.05	12.00	-2	1,786	-0.11%
2018/04/25	5	12.55	0	0.00	12.60	5	1,743	0.29%
2018/04/24	0	0.00	2	12.65	12.60	-2	1,737	-0.12%
2018/04/20	0	0.00	1	13.55	13.60	-1	1,743	-0.06%
2018/04/19	3	13.83	0	0.00	13.55	3	1,750	0.17%
2018/04/18	0	0.00	2	13.25	13.30	-2	1,754	-0.11%
2018/04/17	1	13.50	0	0.00	13.50	1	1,746	0.06%
2018/04/12	0	0.00	10	14.20	14.10	-10	1,789	-0.56%
2018/04/10	1	13.65	0	0.00	13.55	1	1,763	0.06%
2018/03/31	1	14.10	0	0.00	14.00	1	1,766	0.06%
2018/03/30	13	13.98	0	0.00	14.30	13	1,763	0.74%
2018/03/22	0	0.00	3	16.05	15.65	-3	1,740	-0.17%
2018/03/21	3	15.88	0	0.00	15.90	3	1,718	0.17%
2018/02/12	5	14.30	0	0.00	14.20	5	2,055	0.24%
2018/02/02	0	0.00	5	15.90	15.90	-5	2,043	-0.24%