淘帝-KY (2929)-國泰-敦南券商分點個股進出

台股 » 個股 » 淘帝-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

淘帝-KY

(2929)

可現股當沖

股價
13.60
漲跌
▼0.10
漲幅
-0.73%
成交量
1,999張
產業
上市貿易百貨類股
133人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

淘帝-KY (2929)籌碼相關－國泰-敦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-敦南券商分點個股進出
國泰-敦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
2024/11/20	27	13.79	58	13.92	13.70	-31	3,031	-1.02%
2024/11/19	143.5	14.40	105	14.45	13.95	38.5	2,964	1.30%	大買/大賣/
2024/11/18	156	13.99	132.2	14.10	13.85	23.8	2,832	0.84%	大買/大賣/
2024/11/15	75.2	13.96	135.5	14.26	14.35	-60.3	2,727	-2.21%	大賣/
2024/11/14	45	13.20	41	13.41	13.30	4	2,502	0.16%
2024/11/13	8	12.63	28	12.77	12.80	-20	2,424	-0.82%
2024/11/12	52.2	12.95	51.5	12.96	12.65	0.7	2,401	0.03%
2024/11/11	34.5	13.01	93	13.11	12.55	-58.5	2,350	-2.49%
2024/11/08	152.5	13.63	136.1	13.46	13.35	16.4	2,300	0.71%	大買/大賣/
2024/11/07	26.5	12.89	51.4	13.02	13.10	-24.9	2,166	-1.15%
2024/11/06	76	12.94	71.1	12.94	12.80	4.9	2,114	0.23%
2024/11/05	12.6	12.85	58	12.82	12.90	-45.4	2,063	-2.20%
2024/11/04	9.1	12.03	10	12.14	11.85	-0.9	2,020	-0.04%
2024/11/01	29	12.06	19	12.04	12.15	10	2,015	0.50%
2024/10/30	16.4	11.89	19.6	11.90	11.70	-3.2	1,996	-0.16%
2024/10/29	137.1	12.85	26.6	12.67	12.40	110.4	1,965	5.62%	大買/鉅額交易
2024/10/28	7	12.53	18	12.48	12.05	-11	1,897	-0.58%
2024/10/25	34.1	12.87	123	12.91	12.85	-88.9	1,877	-4.74%	大賣/
2024/10/24	195.1	13.63	142.3	13.15	12.95	52.8	1,844	2.86%	大買/大賣/
2024/10/23	52	13.85	12.1	13.69	14.00	39.9	1,776	2.25%
2024/10/22	4	12.85	4	12.86	12.80	0	1,734	0.00%
2024/10/21	32.1	13.07	6.1	12.86	12.90	26	1,729	1.50%
2024/10/18	2	12.85	10	12.65	12.85	-8	1,719	-0.47%
2024/10/17	4.1	12.63	15	12.65	12.55	-10.9	1,712	-0.64%
2024/10/16	7.1	12.76	13.2	12.73	12.50	-6.1	1,701	-0.36%
2024/10/15	1.4	13.03	14	12.96	13.15	-12.6	1,681	-0.75%
2024/10/14	5.3	13.37	9	13.46	13.10	-3.7	1,659	-0.22%
2024/10/11	1	12.85	14	13.13	13.10	-13	1,639	-0.79%
2024/10/09	44.4	13.15	20.6	13.15	13.20	23.8	1,620	1.47%
2024/10/08	497.3	14.29	470.2	14.38	13.95	27.1	1,555	1.74%	大買/大賣/
2024/10/07	340.5	12.90	221.1	13.18	13.60	119.3	1,242	9.60%	大買/大賣/鉅額交易
2024/10/04	112.7	12.16	317.4	12.31	12.40	-204.7	1,000	-20.47%	大買/大賣/鉅額交易
2024/10/01	295.8	11.52	223.8	11.23	11.30	72	805	8.94%	大買/大賣/
2024/09/30	71.1	10.78	80.3	10.67	11.05	-9.2	601	-1.53%
2024/09/27	62.1	9.93	40.3	9.96	10.05	21.8	513	4.25%
2024/09/26	10.2	9.63	11	9.77	9.14	-0.8	454	-0.18%
2024/09/25	4	9.17	6	9.24	9.27	-2	371	-0.54%
2024/09/24	3.3	8.45	0	0.00	8.43	3.3	330	0.98%
2024/09/23	0	8.45	0	0.00	8.46	0	333	0.00%
2024/09/20	6	8.50	2	8.49	8.49	4	345	1.16%
2024/09/19	0	0.00	2	8.50	8.53	-2	345	-0.58%
2024/09/18	50	8.48	0.5	8.49	8.46	49.5	348	14.21%
2024/09/16	8.2	8.42	8	8.45	8.46	0.2	347	0.05%
2024/09/13	4.5	8.32	1	8.33	8.31	3.5	348	1.00%
2024/09/12	6	8.29	0	0.00	8.29	6	350	1.71%
2024/09/11	0	8.22	0	0.00	8.22	0	354	0.01%
2024/09/10	1	8.33	0	0.00	8.24	1	360	0.28%
2024/09/09	3	8.36	0	8.34	8.31	3	363	0.83%
2024/09/06	1	8.35	0	0.00	8.37	1	365	0.27%
2024/09/05	0.1	8.42	0	0.00	8.37	0.1	365	0.03%
2024/09/04	1.1	8.42	0	0.00	8.42	1.1	369	0.30%
2024/09/03	1	8.70	0	0.00	8.68	1	371	0.27%
2024/09/02	3	8.74	1	8.72	8.76	2	373	0.54%
2024/08/30	5	8.86	0	0.00	8.87	5	376	1.33%
2024/08/29	0	8.76	1	8.71	8.71	-1	377	-0.26%
2024/08/28	1.3	8.82	0	0.00	8.77	1.3	379	0.34%
2024/08/27	0.2	8.63	0	0.00	8.68	0.2	377	0.04%
2024/08/23	0.1	8.75	0	0.00	8.68	0.1	381	0.01%
2024/08/22	0	8.85	0	0.00	8.86	0	378	0.00%
2024/08/21	0	8.68	0.1	8.65	8.88	-0.1	379	-0.04%
2024/08/20	0	0.00	1	8.57	8.63	-1	379	-0.26%
2024/08/19	0	8.74	0	0.00	8.57	0	381	0.00%
2024/08/16	0	8.53	0	0.00	8.60	0	382	0.01%
2024/08/15	0	8.60	0	8.58	8.56	0	382	-0.01%
2024/08/14	0	8.72	0	0.00	8.54	0	382	0.00%
2024/08/13	0	8.58	0	0.00	8.54	0	384	0.01%
2024/08/12	0.1	8.69	10	8.56	8.61	-9.9	388	-2.56%
2024/08/09	1	8.50	0	0.00	8.50	1	388	0.26%
2024/08/08	0	8.66	0	0.00	8.45	0	392	0.00%
2024/08/07	0	9.00	0	0.00	8.66	0	393	0.00%
2024/08/06	1	8.30	0	0.00	8.21	1	393	0.25%
2024/08/05	24	8.37	8.5	8.33	8.30	15.5	393	3.94%
2024/08/02	0	0.00	5	9.29	9.18	-5	383	-1.30%
2024/08/01	1	9.39	33	9.42	9.42	-32	380	-8.41%
2024/07/31	1	9.32	15	9.35	9.34	-14	381	-3.67%
2024/07/30	0	9.20	9	9.18	9.21	-9	388	-2.32%
2024/07/29	0	9.76	0	0.00	9.20	0	390	0.00%
2024/07/26	1	9.35	0	0.00	9.32	1	394	0.25%
2024/07/23	0.1	9.47	0	0.00	9.44	0.1	396	0.01%
2024/07/22	1	9.36	4	9.37	9.37	-3	398	-0.75%
2024/07/19	3.1	9.74	0	0.00	9.64	3.1	394	0.79%
2024/07/18	0.1	9.92	0	0.00	9.92	0.1	388	0.01%
2024/07/17	15.5	10.10	6.5	9.99	9.98	9	385	2.33%
2024/07/16	0.1	9.95	1	10.05	9.94	-0.9	387	-0.23%
2024/07/15	3.2	9.98	0	10.05	9.99	3.2	394	0.81%
2024/07/12	8	10.03	14	10.00	9.98	-6	395	-1.52%
2024/07/11	1.1	10.10	2	10.08	9.91	-0.9	391	-0.24%
2024/07/10	0	10.20	1	10.05	10.20	-1	386	-0.26%
2024/07/09	88	10.49	16	10.38	10.25	72	368	19.53%
2024/07/08	33	10.13	15.5	10.50	10.60	17.5	323	5.39%
2024/07/05	0	0.00	16	9.56	9.64	-16	280	-5.70%
2024/07/04	9	9.37	0	9.36	9.37	9	269	3.34%
2024/07/03	0	0.00	15	9.37	9.34	-15	266	-5.63%
2024/07/02	4	9.33	0	0.00	9.35	4	267	1.50%
2024/07/01	0	0.00	1.1	9.48	9.46	-1.1	265	-0.41%
2024/06/28	0.1	9.41	0	0.00	9.49	0.1	265	0.04%
2024/06/27	0.6	9.52	3	9.54	9.52	-2.4	266	-0.90%
2024/06/26	13.8	9.71	50	9.64	9.57	-36.2	265	-13.63%
2024/06/25	0	9.58	0	0.00	9.40	0	257	0.00%
2024/06/21	0	9.55	6.1	9.48	9.53	-6.1	257	-2.35%
2024/06/20	1.3	9.55	2	9.55	9.50	-0.7	257	-0.29%
2024/06/19	0	9.46	0	0.00	9.41	0	255	0.00%
2024/06/18	3	9.62	1	9.48	9.50	2	254	0.78%
2024/06/17	1	9.46	0	0.00	9.56	1	253	0.39%
2024/06/12	0	9.17	0	0.00	9.20	0	265	0.01%
2024/06/07	0	0.00	3	9.34	9.41	-3	270	-1.11%
2024/06/06	1	9.23	0	0.00	9.25	1	269	0.37%
2024/06/05	1	9.35	0	0.00	9.28	1	270	0.37%
2024/06/04	3	9.49	3	9.54	9.42	0	272	0.00%
2024/06/03	5	9.36	0	0.00	9.38	5	275	1.82%
2024/05/30	0	0.00	14	9.35	9.33	-14	280	-4.99%
2024/05/29	0.3	9.44	2	9.38	9.41	-1.7	282	-0.59%
2024/05/28	0	0.00	0	9.41	9.45	0	281	0.00%
2024/05/27	0	9.36	0	0.00	9.34	0	281	0.00%
2024/05/24	0	9.30	2.1	9.38	9.40	-2.1	283	-0.74%
2024/05/23	9.1	9.42	1	9.37	9.34	8.1	282	2.87%
2024/05/22	1	9.53	0	0.00	9.56	1	282	0.35%
2024/05/21	5	9.72	0	0.00	9.62	5	284	1.76%
2024/05/20	3	9.65	0.1	9.61	9.65	2.9	285	1.02%
2024/05/17	1	9.68	0	0.00	9.60	1	287	0.36%
2024/05/16	0	0.00	19	9.51	9.54	-19	288	-6.58%
2024/05/15	9.1	9.40	0	0.00	9.38	9.1	294	3.07%
2024/05/14	2	9.65	1	9.58	9.50	1	297	0.34%
2024/05/13	1	9.44	2	9.42	9.44	-1	298	-0.34%
2024/05/10	0	9.22	0	0.00	9.21	0	296	0.00%
2024/05/09	3	9.32	2	9.22	9.25	1	294	0.34%
2024/05/08	2	9.45	1	9.44	9.43	1	289	0.34%
2024/05/07	1	9.46	1	9.50	9.51	0	291	0.00%
2024/05/06	2	9.50	2	9.54	9.51	0	294	0.00%
2024/05/03	5	9.60	3	9.64	9.55	2	299	0.67%
2024/05/02	8.3	9.61	2.1	9.79	9.60	6.2	294	2.10%
2024/04/30	3	9.20	0	0.00	9.35	3	287	1.04%
2024/04/29	1	9.12	0	9.14	9.12	1	282	0.35%
2024/04/26	0	9.16	0	9.17	9.09	0	278	0.00%
2024/04/25	0	9.15	0	0.00	9.12	0	278	0.02%
2024/04/24	0	0.00	0	9.40	9.20	0	277	0.00%
2024/04/23	0.1	9.30	10	9.15	9.15	-9.9	281	-3.52%
2024/04/22	0	9.28	18	9.13	9.16	-18	285	-6.30%
2024/04/19	12	9.00	11	9.05	9.02	1	281	0.36%
2024/04/18	0	9.91	2	9.28	9.32	-2	273	-0.73%
2024/04/17	5	9.40	0	0.00	9.37	5	269	1.86%
2024/04/16	3	9.40	0	0.00	9.36	3	269	1.11%
2024/04/15	0	9.81	0	0.00	9.78	0	266	0.00%
2024/04/12	35	9.80	11.1	9.83	9.81	23.9	268	8.92%
2024/04/11	37.4	9.96	2	9.92	9.91	35.4	267	13.20%
2024/04/10	0	9.70	0	0.00	9.82	0	263	0.00%
2024/04/09	0.1	9.65	2	9.59	9.61	-1.9	261	-0.72%
2024/04/08	0.3	9.67	0	0.00	9.65	0.3	261	0.10%
2024/04/03	0	9.85	0	0.00	9.73	0	263	0.00%
2024/04/02	0	9.81	0	0.00	9.82	0	266	0.00%
2024/04/01	0	9.87	0	0.00	9.81	0	270	0.00%
2024/03/29	0	9.88	0	0.00	9.87	0	271	0.01%
2024/03/28	0	9.87	10	9.89	9.84	-10	270	-3.70%
2024/03/27	0	9.99	0	0.00	9.78	0	268	0.00%
2024/03/26	0.5	9.70	0	0.00	9.73	0.5	271	0.17%
2024/03/25	0	9.83	0	0.00	9.79	0	270	0.01%
2024/03/22	1	9.75	0	0.00	9.79	1	270	0.37%
2024/03/21	1	9.80	0	0.00	9.74	1	271	0.37%
2024/03/20	3.3	9.77	1	9.74	9.74	2.3	273	0.84%
2024/03/19	1	9.96	1	9.98	9.99	0	271	0.01%
2024/03/18	1.1	9.53	1	9.53	9.62	0.1	273	0.04%
2024/03/15	2.2	9.97	3	9.90	9.92	-0.8	274	-0.29%
2024/03/14	0	10.55	0	0.00	10.15	0	269	0.00%
2024/03/13	3	10.15	3	10.23	10.25	0	267	0.00%
2024/03/12	0	10.59	17.5	10.54	10.65	-17.5	266	-6.55%
2024/03/11	0.5	10.25	1.5	10.41	10.35	-1	272	-0.37%
2024/03/08	18	10.36	19	10.40	10.35	-1	283	-0.36%
2024/03/07	4.2	10.48	3.3	10.51	10.50	0.9	299	0.29%
2024/03/06	6.1	10.62	0	10.70	10.65	6.1	297	2.03%
2024/03/05	4.1	10.85	0	10.85	10.80	4.1	300	1.37%
2024/03/04	5	10.85	0	0.00	10.80	5	309	1.62%
2024/03/01	0	11.16	1	10.90	10.90	-1	307	-0.32%
2024/02/29	1	10.90	7	10.96	10.95	-6	309	-1.93%
2024/02/27	22	11.09	15	11.05	11.05	7	312	2.24%
2024/02/26	0	11.30	0.1	11.30	11.25	-0.1	312	-0.02%
2024/02/23	1	11.30	11	11.28	11.30	-10	319	-3.13%
2024/02/22	12.1	11.30	0	11.30	11.25	12.1	324	3.73%
2024/02/21	12	11.29	0	0.00	11.40	12	325	3.69%
2024/02/20	0	11.56	0	0.00	11.30	0	327	0.00%
2024/02/19	10	11.25	3.2	11.22	11.25	6.9	336	2.04%
2024/02/16	2.2	10.98	16.1	10.90	11.00	-13.9	346	-4.02%
2024/02/15	4	11.06	0	0.00	11.10	4	345	1.16%
2024/02/05	2	11.35	4	11.35	11.30	-2	352	-0.57%
2024/02/01	0	11.70	0	11.75	11.60	0	386	0.00%
2024/01/31	2	11.63	0	11.55	11.65	2	389	0.52%
2024/01/30	2	11.65	0	0.00	11.55	2	388	0.52%
2024/01/29	0	11.85	1	11.75	11.65	-1	387	-0.26%
2024/01/26	3	11.63	0	0.00	11.55	3	383	0.78%
2024/01/25	15	11.70	0	0.00	11.60	15	377	3.98%
2024/01/24	0	11.80	5	11.60	11.60	-5	373	-1.34%
2024/01/23	0	11.80	0	0.00	11.60	0	372	0.00%
2024/01/22	0	0.00	13	11.60	11.55	-13	370	-3.51%
2024/01/19	0	11.78	0	0.00	11.55	0	371	0.00%
2024/01/18	0	11.93	0	0.00	11.55	0	368	0.00%
2024/01/17	1	11.50	0	0.00	11.55	1	368	0.27%
2024/01/15	0	12.03	0	0.00	11.95	0	359	0.00%
2024/01/12	1.2	11.94	4	11.95	11.95	-2.8	363	-0.77%
2024/01/11	0	0.00	3	12.05	12.00	-3	364	-0.82%
2024/01/10	0	12.20	0	0.00	11.95	0	365	0.00%
2024/01/08	1	12.25	0	12.20	12.15	1	363	0.27%
2024/01/05	2	12.20	11	12.20	12.20	-9	363	-2.48%
2024/01/04	0	12.35	0	0.00	12.20	0	362	0.00%
2024/01/03	1	12.30	0	0.00	12.20	1	366	0.27%
2024/01/02	1	12.40	0	0.00	12.30	1	378	0.26%
2023/12/28	1	12.35	0	0.00	12.30	1	377	0.27%
2023/12/26	0	12.50	0	0.00	12.20	0	372	0.00%
2023/12/25	0	12.60	0	12.50	12.35	0	369	0.00%
2023/12/22	0	12.60	13	12.49	12.50	-13	370	-3.51%
2023/12/19	0	12.55	0	0.00	12.50	0	366	0.00%
2023/12/18	0	12.80	4	12.65	12.60	-4	368	-1.10%
2023/12/15	0	0.00	0	12.70	12.65	0	369	0.00%
2023/12/14	0	0.00	0	12.55	12.60	0	372	0.00%
2023/12/13	0	0.00	2	12.65	12.60	-2	373	-0.54%
2023/12/12	4	12.65	0.2	12.70	12.50	3.8	371	1.02%
2023/12/08	18	12.90	0	0.00	12.85	18	395	4.55%
2023/12/07	1	12.85	4	13.04	13.00	-3	394	-0.76%
2023/12/06	1	12.90	1	13.00	12.80	0	392	0.00%
2023/12/05	72	13.10	2	13.35	13.05	70	385	18.18%
2023/12/04	5	12.75	0.3	12.88	13.10	4.7	379	1.25%
2023/12/01	1	12.40	0	12.45	12.40	1	363	0.27%
2023/11/30	1	12.30	5	12.40	12.30	-4	363	-1.10%
2023/11/29	0	12.30	65.4	12.20	12.35	-65.4	363	-17.99%
2023/11/28	0	12.03	20	12.07	12.00	-20	373	-5.36%
2023/11/27	0	11.95	5	12.00	11.95	-5	400	-1.25%
2023/11/24	1	11.95	0	0.00	12.00	1	399	0.25%
2023/11/22	0	12.05	1	12.05	12.05	-1	391	-0.26%
2023/11/21	0	12.25	0	0.00	12.10	0	386	0.00%
2023/11/20	0	12.25	0	12.10	12.25	0	380	0.00%
2023/11/17	3	12.25	11	12.34	12.35	-8	378	-2.11%
2023/11/16	0	12.33	3	12.27	12.35	-3	377	-0.79%
2023/11/15	2	12.13	2	12.05	12.20	0	367	0.00%
2023/11/14	1	11.85	1	11.75	11.75	0	354	0.00%
2023/11/13	41	12.19	0	12.40	12.10	41	350	11.70%
2023/11/10	17.1	12.24	3	12.48	12.05	14.1	343	4.10%
2023/11/09	0	0.00	1	11.45	11.45	-1	308	-0.32%
2023/11/08	0	11.30	0	0.00	11.25	0	319	0.00%
2023/11/07	0	0.00	5	11.30	11.30	-5	323	-1.55%
2023/11/06	0	11.45	0	0.00	11.40	0	331	0.01%
2023/11/03	0	11.45	0	0.00	11.30	0	332	0.00%
2023/11/02	0	11.35	5	11.30	11.40	-5	337	-1.48%
2023/11/01	0	11.45	3	11.20	11.15	-3	338	-0.89%
2023/10/30	5	11.25	0	0.00	11.25	5	343	1.46%
2023/10/27	8	11.18	0	0.00	11.15	8	346	2.31%
2023/10/26	1	11.20	0	0.00	11.20	1	349	0.29%
2023/10/25	0	11.27	0	0.00	11.20	0	351	0.00%
2023/10/24	0	11.20	1	11.20	11.20	-1	353	-0.28%
2023/10/23	1	11.10	0	0.00	11.00	1	362	0.28%
2023/10/20	2	11.25	0	0.00	11.20	2	367	0.54%
2023/10/19	1	11.70	0	0.00	11.55	1	372	0.27%
2023/10/18	0	0.00	2	11.73	11.75	-2	371	-0.54%
2023/10/17	1	11.55	0	11.60	11.60	1	377	0.26%
2023/10/16	0	11.74	3	11.62	11.60	-3	383	-0.78%
2023/10/13	0	0.00	1	11.75	11.70	-1	392	-0.25%
2023/10/12	0	11.82	0.4	11.85	11.95	-0.4	397	-0.11%
2023/10/11	0	12.10	0	0.00	11.80	0	403	0.00%
2023/10/06	5	12.05	0.3	12.35	12.10	4.7	405	1.15%
2023/10/04	0	11.55	0	0.00	11.55	0	444	0.00%
2023/10/03	0	11.85	4	11.85	11.80	-4	445	-0.90%
2023/09/27	0	11.80	0	0.00	11.75	0	502	0.00%
2023/09/25	1	11.75	0	0.00	11.70	1	508	0.20%
2023/09/22	0	11.95	0	0.00	11.70	0	510	0.00%
2023/09/21	1	11.70	1	11.75	11.65	0	514	0.00%
2023/09/20	0	11.80	2	11.80	11.75	-2	518	-0.39%
2023/09/19	0	11.80	0	0.00	11.70	0	518	0.00%
2023/09/18	1.2	11.84	28	11.90	11.80	-26.8	520	-5.15%
2023/09/15	0	11.95	6	12.00	12.00	-6	519	-1.15%
2023/09/14	1	12.05	1	11.95	12.05	0	519	0.00%
2023/09/13	49	12.21	42	12.09	12.05	7	511	1.37%
2023/09/12	0	11.45	0	0.00	11.50	0	489	0.00%
2023/09/11	0	0.00	2	11.45	11.30	-2	491	-0.41%
2023/09/08	0	11.40	0	0.00	11.45	0	497	0.00%
2023/09/07	3	11.42	2	11.25	11.45	1	500	0.20%
2023/09/06	0	0.00	1	11.25	11.25	-1	507	-0.20%
2023/09/05	0	11.50	3	11.50	11.50	-3	506	-0.59%
2023/09/04	2	11.45	1	11.50	11.55	1	507	0.20%
2023/09/01	15.5	11.51	17.2	11.35	11.50	-1.7	506	-0.34%
2023/08/31	42	11.15	11	11.10	11.10	31	486	6.38%
2023/08/30	0.1	10.35	1	10.40	10.45	-0.9	462	-0.19%
2023/08/29	0	10.35	6	10.29	10.25	-6	464	-1.29%
2023/08/24	1	10.10	25	10.20	10.20	-24	473	-5.06%
2023/08/23	0.3	10.20	2	10.20	10.20	-1.7	475	-0.36%
2023/08/22	0	10.15	2	10.15	10.15	-2	486	-0.41%
2023/08/21	0	10.37	0	10.40	10.30	0	485	0.00%
2023/08/18	0	10.49	11	10.48	10.45	-11	489	-2.24%
2023/08/17	2	10.25	0	0.00	10.50	2	492	0.41%
2023/08/16	13	10.06	3	10.05	10.25	10	498	2.01%
2023/08/15	17	10.25	0	0.00	10.25	17	497	3.42%
2023/08/14	50	10.37	16	10.21	10.30	34	498	6.82%
2023/08/11	1	11.15	1.5	11.02	11.00	-0.5	488	-0.10%
2023/08/10	2	10.70	3.1	10.94	10.80	-1.1	487	-0.23%
2023/08/09	1	10.66	0	0.00	10.70	1	483	0.21%
2023/08/08	1	10.76	0	0.00	10.75	1	486	0.21%
2023/08/07	0	11.00	0	11.45	10.90	0	506	0.00%
2023/08/04	0.1	11.07	0	0.00	11.10	0.1	509	0.01%
2023/08/02	0	0.00	6	10.78	10.85	-6	512	-1.17%
2023/08/01	5	10.90	0	0.00	10.90	5	514	0.97%
2023/07/31	0.1	10.80	2	11.10	10.95	-1.9	516	-0.37%
2023/07/28	0	11.10	0	0.00	10.95	0	515	0.00%
2023/07/27	0	11.30	11	11.06	11.10	-11	519	-2.11%
2023/07/26	2	11.08	9	10.95	10.90	-7	521	-1.34%
2023/07/25	14.1	10.41	0	0.00	10.65	14.1	521	2.70%
2023/07/24	1.1	10.56	16	10.63	10.55	-14.9	521	-2.87%
2023/07/21	1.2	10.99	1	10.95	10.95	0.2	517	0.03%
2023/07/20	0.2	11.00	0	0.00	11.10	0.2	526	0.04%
2023/07/19	1	10.90	10.7	10.91	10.95	-9.7	533	-1.81%
2023/07/17	1	10.95	0	0.00	11.00	1	543	0.18%
2023/07/14	0	0.00	9	11.11	11.05	-9	544	-1.65%
2023/07/13	10	11.05	5	11.25	10.95	5	545	0.92%
2023/07/12	40	11.02	30	11.07	11.05	10	548	1.83%
2023/07/11	17.1	11.63	17	11.51	11.55	0.1	525	0.02%
2023/07/10	7	12.07	0	0.00	12.10	7	515	1.36%
2023/07/07	2	12.00	1	11.95	12.00	1	521	0.20%
2023/07/06	2	12.20	6	12.24	12.15	-4	542	-0.74%
2023/07/05	16	12.60	3.1	12.60	12.50	12.9	535	2.41%
2023/07/03	0	0.00	57	11.93	11.90	-57	499	-11.42%
2023/06/30	0.1	11.90	1	12.00	11.95	-0.9	502	-0.18%
2023/06/29	1	12.00	0	0.00	11.95	1	513	0.19%
2023/06/28	5	12.15	1	12.15	12.05	4	525	0.76%
2023/06/27	8	11.86	20	11.90	11.90	-12	541	-2.21%
2023/06/26	2.2	12.00	11	11.97	12.00	-8.8	545	-1.62%
2023/06/21	4	12.19	3	12.20	12.10	1	546	0.18%
2023/06/20	0	12.40	4	12.20	12.20	-4	551	-0.72%
2023/06/19	0	12.40	0	0.00	12.30	0	558	0.00%
2023/06/16	0.4	12.45	0	0.00	12.45	0.4	564	0.07%
2023/06/15	0.5	12.15	0	0.00	12.25	0.5	574	0.09%
2023/06/14	2	12.25	0	0.00	12.20	2	579	0.35%
2023/06/13	0.1	12.50	0	0.00	12.40	0.1	609	0.02%
2023/06/12	11	12.45	0	0.00	12.45	11	627	1.75%
2023/06/09	1.1	13.05	0	0.00	12.85	1.1	649	0.17%
2023/06/08	0	0.00	5	12.95	13.10	-5	719	-0.69%
2023/06/07	3	13.07	0	0.00	13.00	3	1,283	0.23%
2023/06/06	0	13.00	0	12.75	12.95	0	1,303	0.00%
2023/06/05	0	0.00	2.3	13.11	13.05	-2.3	1,328	-0.17%
2023/06/02	0	13.13	5	13.00	13.00	-5	1,348	-0.37%
2023/06/01	2	12.95	1	12.80	13.00	1	1,391	0.07%
2023/05/31	1	12.65	0	0.00	12.70	1	1,407	0.07%
2023/05/30	0	12.85	7	12.60	12.65	-7	1,420	-0.49%
2023/05/29	0	12.95	0	12.70	12.65	0	1,435	0.00%
2023/05/26	0.1	12.75	7	12.86	12.60	-7	1,469	-0.47%
2023/05/25	0	13.25	5	13.06	13.05	-5	1,482	-0.34%
2023/05/24	0	0.00	3	13.10	13.30	-3	1,531	-0.20%
2023/05/23	5	13.25	6	13.23	13.15	-1	1,615	-0.06%
2023/05/22	5	13.29	4	13.11	13.10	1	1,657	0.06%
2023/05/19	0	0.00	4	12.70	12.70	-4	1,669	-0.24%
2023/05/18	1	12.80	0	12.90	12.80	1	1,685	0.06%
2023/05/17	10.2	12.80	3	13.00	12.80	7.2	1,697	0.42%
2023/05/16	2	13.02	2	12.95	13.00	0	1,713	0.00%
2023/05/15	1	12.65	2	12.45	12.65	-1	1,735	-0.06%
2023/05/12	2	12.30	7	12.34	12.50	-5	1,838	-0.27%
2023/05/11	12	12.64	24	12.49	12.25	-12	1,861	-0.64%
2023/05/10	2	13.03	0	0.00	13.10	2	1,911	0.10%
2023/05/09	1	13.05	0	13.18	13.05	1	1,967	0.05%
2023/05/08	0	0.00	2	13.30	13.20	-2	2,070	-0.10%
2023/05/05	4	13.14	2	13.30	13.10	2	2,257	0.09%
2023/05/04	0	0.00	0	13.25	13.20	0	2,560	0.00%
2023/05/03	2	13.60	2	13.25	13.30	0	3,003	0.00%
2023/05/02	0	0.00	3	13.45	13.55	-3	3,165	-0.09%
2023/04/28	1.2	13.29	2	13.32	13.35	-0.8	3,291	-0.02%
2023/04/27	3.1	13.09	0	13.05	13.05	3.1	3,327	0.09%
2023/04/26	0	13.35	3	13.10	13.20	-3	3,374	-0.09%
2023/04/25	5	13.13	9.5	13.11	13.05	-4.4	3,420	-0.13%
2023/04/24	4.3	13.38	8	13.52	13.55	-3.7	3,447	-0.11%
2023/04/21	1	13.11	14	13.36	13.10	-13	3,488	-0.37%
2023/04/20	3	13.63	1	13.75	13.55	2	3,553	0.06%
2023/04/19	10	13.98	4	13.93	13.90	6	3,579	0.17%
2023/04/18	2.1	14.20	22	14.01	14.00	-19.9	3,635	-0.55%
2023/04/17	2	14.20	12	14.20	14.20	-10	3,734	-0.27%
2023/04/14	8	14.00	3	13.98	13.95	5	3,801	0.13%
2023/04/13	7	14.00	3	14.02	13.95	4	3,854	0.10%
2023/04/12	11	14.09	18	14.17	14.15	-7	3,937	-0.18%
2023/04/11	55	14.16	5.1	14.24	14.10	50	4,010	1.25%
2023/04/10	4	13.84	11	13.81	13.90	-7	4,108	-0.17%
2023/04/07	6	13.70	15	13.67	13.80	-9	4,265	-0.21%
2023/04/06	2	13.80	0	13.80	13.75	2	4,384	0.05%
2023/03/31	0	14.09	3	13.65	13.85	-3	4,611	-0.06%
2023/03/30	5	13.62	0	0.00	13.60	5	4,746	0.11%
2023/03/29	8	13.84	15	13.99	13.75	-7	4,850	-0.14%
2023/03/28	23.2	13.87	3	13.73	13.70	20.2	4,997	0.40%
2023/03/27	1	13.90	9	14.00	13.90	-8	5,151	-0.16%
2023/03/24	4	13.76	2	13.80	13.80	2	5,378	0.04%
2023/03/23	4.4	13.84	0	13.90	13.80	4.4	5,526	0.08%
2023/03/22	3.4	14.01	3	13.95	13.90	0.4	5,839	0.01%
2023/03/21	1	14.00	4	14.00	14.00	-3	6,160	-0.05%
2023/03/20	3.1	13.69	13	13.73	13.75	-9.9	6,358	-0.16%
2023/03/17	3.1	13.87	11	13.98	13.95	-7.9	6,407	-0.12%
2023/03/16	20.1	13.72	57	13.61	13.75	-36.9	6,430	-0.57%
2023/03/15	29.1	14.07	20	14.03	13.95	9.1	6,535	0.14%
2023/03/14	20.5	14.10	29.4	14.29	14.25	-8.9	6,521	-0.14%
2023/03/13	35.1	14.18	54	14.18	14.60	-18.9	6,499	-0.29%
2023/03/10	250.1	15.68	191.7	15.75	14.95	58.4	6,429	0.91%	大買/大賣/
2023/03/09	13.1	16.67	13	16.73	16.60	0.1	5,878	0.00%
2023/03/08	27.2	17.03	8.1	17.19	16.90	19.1	5,864	0.33%
2023/03/07	10	17.10	39	17.31	17.00	-29	5,843	-0.50%
2023/03/06	36.1	17.14	6.2	17.17	17.05	29.9	5,824	0.51%
2023/03/03	2	16.85	4	16.69	16.85	-2	5,782	-0.03%
2023/03/02	8	16.68	8.1	16.68	16.65	-0.1	5,761	0.00%
2023/03/01	5.1	16.59	52.1	16.62	16.75	-47	5,751	-0.82%
2023/02/24	30	16.40	11.3	16.31	16.25	18.7	5,740	0.33%
2023/02/23	5.1	16.80	20	16.74	16.70	-14.9	5,712	-0.26%
2023/02/22	26	16.86	35.1	16.88	16.80	-9.1	5,705	-0.16%
2023/02/21	21.1	16.98	18.4	17.01	16.95	2.8	5,679	0.05%
2023/02/20	63	16.71	31.4	16.73	16.80	31.6	5,652	0.56%
2023/02/17	3	16.10	5	16.17	16.15	-2	5,621	-0.04%
2023/02/16	3	16.18	19	16.19	16.10	-16	5,605	-0.29%
2023/02/15	12.2	15.98	22	16.03	16.00	-9.8	5,595	-0.18%
2023/02/14	8.3	16.10	7.3	16.24	16.05	1	5,587	0.02%
2023/02/13	31.3	16.04	35.3	16.00	16.10	-4	5,591	-0.07%
2023/02/10	101.7	15.99	130.1	16.19	15.75	-28.4	5,590	-0.51%	大買/大賣/
2023/02/09	9	16.83	9.3	16.83	16.90	-0.3	5,524	-0.01%
2023/02/08	64.9	17.17	15.4	17.08	16.90	49.5	5,517	0.90%
2023/02/07	43.2	17.09	44.3	17.07	17.15	-1.1	5,443	-0.02%
2023/02/06	123	16.86	92	16.86	16.90	31	5,386	0.58%	大買/
2023/02/03	149.8	17.03	120	17.00	16.70	29.8	5,276	0.56%	大買/大賣/
2023/02/02	271.3	17.85	246.2	17.77	17.45	25.1	5,083	0.49%	大買/大賣/
2023/02/01	647	20.66	676.4	19.65	18.75	-29.4	4,777	-0.62%	大買/大賣/
2023/01/31	256	20.07	200	20.59	20.80	56	4,330	1.29%	大買/大賣/
2023/01/30	100	18.08	158.1	18.66	18.95	-58.1	4,163	-1.40%	大賣/
2023/01/17	82	17.48	59.1	17.37	17.25	22.9	4,034	0.57%
2023/01/16	20	17.10	36.5	17.25	17.40	-16.5	3,990	-0.41%
2023/01/13	18	16.40	37	16.63	16.75	-19	3,937	-0.48%
2023/01/12	43.2	16.52	59	16.40	16.35	-15.9	3,888	-0.41%
2023/01/11	96	16.69	83.1	16.86	16.70	12.9	3,852	0.34%
2023/01/10	80.3	16.98	37	17.02	16.60	43.3	3,798	1.14%
2023/01/09	30.1	17.53	26.1	17.51	17.50	3.9	3,719	0.11%
2023/01/06	69.1	17.66	82	17.75	17.50	-13	3,682	-0.35%
2023/01/05	87	17.84	74.9	18.10	17.50	12.1	3,624	0.33%
2023/01/04	10	17.64	10.2	17.48	17.70	-0.2	3,518	-0.01%
2023/01/03	22.1	16.91	51	16.90	16.95	-28.9	3,442	-0.84%
2022/12/30	82.2	17.83	133	17.69	17.20	-50.8	3,382	-1.50%	大賣/
2022/12/29	71	17.47	52	17.64	17.70	19	3,288	0.58%
2022/12/28	191.2	18.01	114	17.84	17.60	77.2	3,209	2.41%	大買/大賣/
2022/12/27	228.6	17.97	271.1	17.74	18.15	-42.6	3,087	-1.38%	大買/大賣/
2022/12/26	227.8	17.89	249	17.69	17.00	-21.3	2,924	-0.73%	大買/大賣/
2022/12/23	406	18.13	315.2	17.98	18.05	90.8	2,805	3.24%	大買/大賣/
2022/12/22	59	17.39	166.2	17.35	17.55	-107.2	2,578	-4.16%	大賣/鉅額交易
2022/12/21	69	17.07	157.5	17.13	16.80	-88.5	2,444	-3.62%	大賣/
2022/12/20	230.8	17.35	140	16.85	16.90	90.8	2,330	3.90%	大買/大賣/
2022/12/19	201.2	17.35	148.1	17.49	17.50	53.1	2,172	2.44%	大買/大賣/
2022/12/16	146.1	16.82	213	16.85	16.90	-66.9	1,998	-3.35%	大買/大賣/
2022/12/15	169	16.88	158.1	16.68	16.45	10.9	1,765	0.62%	大買/大賣/
2022/12/14	374.2	16.71	297.2	16.79	16.60	77	1,610	4.78%	大買/大賣/
2022/12/13	435	15.51	292.2	15.87	16.60	142.8	1,291	11.06%	大買/大賣/鉅額交易
2022/12/12	220.1	14.46	185.6	14.86	15.10	34.5	961	3.59%	大買/大賣/
2022/12/09	29	13.16	38	13.41	13.75	-9	756	-1.19%
2022/12/08	65	12.64	73	12.66	12.50	-8	694	-1.15%
2022/12/07	84.3	13.36	44.1	13.62	12.95	40.2	663	6.06%
2022/12/06	2.2	12.62	8.1	12.60	12.60	-5.9	522	-1.12%
2022/12/05	5	12.70	4	12.70	12.50	1	519	0.19%
2022/12/02	1	12.40	1	12.35	12.35	0	507	0.00%
2022/12/01	4	12.41	2	12.43	12.30	2	513	0.39%
2022/11/30	9	12.28	3.3	12.31	12.15	5.7	500	1.13%
2022/11/29	1	11.85	4.1	11.94	11.95	-3.1	496	-0.63%
2022/11/28	6.5	12.05	7	12.16	12.15	-0.5	497	-0.10%
2022/11/25	12	12.17	5	12.15	11.90	7	496	1.41%
2022/11/24	6	12.20	1	12.20	12.20	5	496	1.01%
2022/11/23	4	12.30	1	12.30	12.30	3	516	0.58%
2022/11/22	3	12.22	0	0.00	12.25	3	519	0.58%
2022/11/21	3	12.33	2	12.55	12.25	1	527	0.19%
2022/11/18	9	12.53	3	12.75	12.35	6	529	1.13%
2022/11/17	10	12.94	15	13.13	12.80	-5	521	-0.96%
2022/11/16	36	13.32	25.1	12.97	12.80	10.9	510	2.14%
2022/11/15	0	0.00	7.1	12.47	12.55	-7.1	470	-1.51%
2022/11/14	2	11.45	2	11.30	11.45	0	518	0.00%
2022/11/11	0	0.00	3	11.22	11.15	-3	522	-0.57%
2022/11/10	8.1	11.13	1	11.40	11.10	7.1	518	1.36%
2022/11/09	5.1	11.57	0	0.00	11.40	5.1	515	0.99%
2022/11/08	2	11.75	6	11.68	11.45	-4	495	-0.81%
2022/11/07	6	12.06	8.2	12.14	12.15	-2.2	472	-0.47%
2022/11/04	0	10.25	4.1	10.76	11.05	-4.1	438	-0.94%
2022/11/03	0	9.81	0	0.00	10.05	0	421	0.01%
2022/11/02	0	0.00	0	10.15	9.96	0	424	0.00%
2022/10/31	0	0.00	0	9.68	9.64	0	456	0.00%
2022/10/28	0	0.00	0	10.40	9.63	0	461	0.00%
2022/10/27	1	9.84	0	10.01	9.90	1	462	0.22%
2022/10/26	1	9.81	0	9.95	9.78	1	465	0.21%
2022/10/25	2	9.90	0	9.93	9.81	2	468	0.43%
2022/10/24	0.1	10.05	0	10.00	9.96	0	472	0.01%
2022/10/21	0	10.00	0	0.00	9.92	0	477	0.00%
2022/10/20	0	10.02	0	0.00	10.05	0	492	0.00%
2022/10/19	0	10.35	0	0.00	10.10	0	495	0.00%
2022/10/17	0	10.35	1	10.25	10.15	-1	500	-0.20%
2022/10/14	1	10.40	2	10.53	10.35	-1	506	-0.20%
2022/10/12	0	10.35	0	0.00	10.10	0	508	0.00%
2022/10/11	1	10.70	5	10.30	10.35	-4	510	-0.78%
2022/10/07	0	10.95	0	0.00	10.70	0	514	0.00%
2022/10/06	0	10.95	2	10.90	10.85	-2	522	-0.38%
2022/10/05	0	0.00	1	10.80	10.75	-1	531	-0.19%
2022/09/30	0	10.50	1	10.55	10.60	-1	592	-0.17%
2022/09/29	3	10.45	5	10.51	10.55	-2	607	-0.33%
2022/09/28	4	10.15	0	0.00	9.99	4	625	0.64%
2022/09/27	3	10.52	0	0.00	10.75	3	627	0.48%
2022/09/23	0	11.41	0	0.00	11.25	0	650	0.00%
2022/09/20	1	11.40	0	0.00	11.30	1	785	0.13%
2022/09/19	0	12.40	1	11.45	11.30	-1	789	-0.13%
2022/09/15	0	11.93	0	0.00	11.75	0	796	0.00%
2022/09/14	0	0.00	3	11.95	11.80	-3	802	-0.37%
2022/09/13	0	0.00	2	11.68	11.75	-2	805	-0.25%
2022/09/12	2	11.55	1	11.60	11.85	1	815	0.12%
2022/09/08	9	11.36	0	0.00	11.40	9	822	1.09%
2022/09/07	1	11.15	1.3	11.05	11.10	-0.3	852	-0.04%
2022/09/06	2	11.48	0	0.00	11.40	2	853	0.23%
2022/09/05	0	12.03	2.3	11.88	11.60	-2.3	868	-0.27%
2022/09/02	1	11.95	0	0.00	11.80	1	881	0.11%
2022/09/01	1	12.25	1	12.10	12.05	0	892	0.00%
2022/08/30	6	12.14	5	12.23	12.20	1	980	0.10%
2022/08/29	0	0.00	1	12.95	12.95	-1	980	-0.10%
2022/08/26	1	13.35	0	0.00	13.35	1	1,001	0.10%
2022/08/25	1	12.90	5	12.99	12.75	-4	1,013	-0.39%
2022/08/24	7	13.39	7	13.20	13.10	0	1,018	0.00%
2022/08/23	7	13.34	3	13.27	13.40	4	1,035	0.39%
2022/08/22	4.8	13.22	5	13.40	13.35	-0.2	1,043	-0.02%
2022/08/19	9.2	13.05	8	13.32	12.70	1.2	1,062	0.11%
2022/08/18	0	12.50	0	0.00	12.40	0	1,033	0.00%
2022/08/17	0	0.00	7	12.24	12.30	-7	1,073	-0.66%
2022/08/16	7	12.14	35	12.27	12.05	-28	1,094	-2.56%
2022/08/15	3	12.03	43	12.11	12.20	-40	1,233	-3.24%
2022/08/12	4	12.25	1	12.25	12.10	3	1,329	0.23%
2022/08/11	0	0.00	7	12.48	12.40	-7	1,437	-0.49%
2022/08/10	2	12.15	0	0.00	12.15	2	1,435	0.14%
2022/08/09	6	12.34	1	12.30	12.30	5	1,431	0.35%
2022/08/08	5.2	12.32	3	12.28	12.20	2.2	1,427	0.15%
2022/08/05	0	12.23	6.5	12.19	12.25	-6.5	1,411	-0.46%
2022/08/03	0	0.00	5	11.30	11.25	-5	1,397	-0.36%
2022/08/01	1	11.50	0	0.00	11.60	1	1,395	0.07%
2022/07/29	2	11.55	1	11.50	11.55	1	1,392	0.07%
2022/07/28	1	11.70	0	0.00	11.35	1	1,388	0.07%
2022/07/27	5	11.13	22	11.50	11.20	-17	1,382	-1.23%
2022/07/26	0	12.20	5	11.61	11.50	-5	1,368	-0.37%
2022/07/25	0	0.00	5	11.80	11.70	-5	1,363	-0.37%
2022/07/22	1	12.00	3	11.88	11.85	-2	1,360	-0.15%
2022/07/21	2	11.83	2	11.90	11.85	0	1,360	0.00%
2022/07/20	13	12.11	5	12.21	11.95	8	1,355	0.59%
2022/07/19	7	12.19	3	12.25	12.10	4	1,352	0.30%
2022/07/18	3	12.00	0	0.00	12.10	3	1,350	0.22%
2022/07/15	4	11.99	0	0.00	12.05	4	1,346	0.30%
2022/07/14	0	11.80	55.1	11.64	11.85	-55.1	1,340	-4.11%
2022/07/13	3	11.97	4	11.99	11.85	-1	1,333	-0.07%
2022/07/12	12	11.64	47	11.89	11.80	-35	1,325	-2.64%
2022/07/11	29.5	12.32	7	12.31	12.30	22.5	1,307	1.72%
2022/07/08	3	13.63	55	13.68	13.65	-52	1,270	-4.09%
2022/07/07	28	13.76	11	13.86	13.75	17	1,261	1.35%
2022/07/06	48	13.83	21	13.98	13.85	27	1,244	2.17%
2022/07/05	3	13.40	8	13.49	13.50	-5	1,222	-0.41%
2022/07/04	1	13.20	4	13.05	12.90	-3	1,210	-0.25%
2022/07/01	10	13.10	10	13.65	12.50	0	1,201	0.00%
2022/06/30	17	13.88	1	13.75	13.55	16	1,180	1.36%
2022/06/29	10	13.93	4	14.26	13.70	6	1,143	0.52%
2022/06/28	24	14.71	43	14.89	14.60	-19	1,117	-1.70%
2022/06/27	0	0.00	2	13.95	13.95	-2	1,043	-0.19%
2022/06/24	1	12.75	2	12.85	12.70	-1	1,036	-0.10%
2022/06/23	0	0.00	6	12.75	12.55	-6	1,034	-0.58%
2022/06/22	6	12.95	2	13.15	12.45	4	1,028	0.39%
2022/06/21	3	13.30	4	13.05	13.15	-1	1,017	-0.10%
2022/06/20	4	13.16	2	13.28	12.90	2	1,012	0.20%
2022/06/17	5	13.40	15.1	13.39	13.25	-10.1	1,000	-1.01%
2022/06/16	6	14.35	17.3	14.28	13.80	-11.3	992	-1.14%
2022/06/15	2	13.25	8.7	13.63	13.85	-6.7	962	-0.69%
2022/06/14	27.1	13.31	6	13.18	13.10	21.1	954	2.21%
2022/06/13	24	13.91	11.1	13.73	13.55	13	938	1.38%
2022/06/10	10.3	13.62	10	13.68	13.55	0.3	928	0.03%
2022/06/09	7.4	14.12	4.1	14.31	14.15	3.3	913	0.36%
2022/06/08	26.3	14.47	30	14.09	14.20	-3.7	900	-0.41%
2022/06/07	5.9	14.90	1.5	15.48	14.90	4.4	829	0.53%
2022/06/06	8.2	15.33	23.1	15.57	15.35	-14.9	805	-1.85%
2022/06/02	15	15.03	20	14.80	15.00	-5	780	-0.64%
2022/06/01	2.8	14.11	12	14.20	14.20	-9.2	757	-1.22%
2022/05/31	9.1	14.12	21	14.21	14.30	-11.9	744	-1.60%
2022/05/30	22	14.98	20	15.18	14.70	2	715	0.28%
2022/05/27	12	15.20	11	15.17	15.05	1	693	0.14%
2022/05/26	30	14.44	24	14.21	14.20	6	653	0.92%
2022/05/25	10	13.58	48.2	14.11	14.30	-38.2	618	-6.17%
2022/05/24	5	12.96	21	12.84	13.00	-16	574	-2.79%
2022/05/23	125.1	13.59	77.5	13.57	13.40	47.6	547	8.70%	大買/
2022/05/20	145.1	12.45	31	12.72	12.90	114	409	27.85%	大買/鉅額交易
2022/05/19	78.1	11.74	35.4	11.60	11.75	42.7	310	13.76%
2022/05/18	1	10.70	0	10.70	10.70	1	197	0.50%
2022/05/17	0	0.00	0	9.76	9.76	0	195	-0.01%
2022/05/16	0	0.00	2	8.88	8.88	-2	198	-1.02%
2022/05/13	1	8.05	7	8.07	8.08	-6	199	-3.00%
2022/05/12	5	8.03	10	8.40	7.97	-5	196	-2.54%
2022/05/10	4	8.34	3	8.44	8.50	1	190	0.52%
2022/05/09	3	8.70	0	0.00	8.53	3	192	1.56%
2022/05/06	2	8.85	0	0.00	8.91	2	193	1.03%
2022/05/05	0	9.00	0	0.00	9.00	0	195	0.00%
2022/05/04	3	9.03	4	9.08	9.01	-1	195	-0.51%
2022/05/03	14	8.99	13	9.06	9.04	1	196	0.51%
2022/04/29	2.9	8.76	2	8.94	9.02	0.9	197	0.46%
2022/04/28	9	8.73	2	9.00	8.67	7	198	3.53%
2022/04/27	2	8.67	2	8.71	8.75	0	197	0.00%
2022/04/26	2	9.02	2	9.02	9.00	0	194	0.02%
2022/04/25	1.1	9.10	0	9.01	9.05	1.1	195	0.54%
2022/04/22	0	9.26	1	9.24	9.23	-1	192	-0.51%
2022/04/21	0.3	9.23	0	0.00	9.27	0.3	199	0.14%
2022/04/20	0.1	9.33	0	0.00	9.31	0.1	200	0.07%
2022/04/19	0.8	9.27	0	0.00	9.20	0.8	202	0.38%
2022/04/18	6.2	9.23	2	9.30	9.20	4.2	205	2.02%
2022/04/15	8.7	9.35	0	0.00	9.32	8.7	204	4.26%
2022/04/14	2	9.54	3	9.60	9.51	-1	207	-0.48%
2022/04/13	0.4	9.45	20.1	9.51	9.53	-19.7	210	-9.36%
2022/04/12	11.3	9.18	11.1	9.25	9.29	0.2	216	0.10%
2022/04/11	8	9.21	3	9.23	9.17	5	217	2.30%
2022/04/08	3.2	9.24	3	9.31	9.44	0.2	216	0.08%
2022/04/07	5.8	9.38	1	9.64	9.31	4.7	218	2.16%
2022/04/06	0	9.75	0.1	9.95	9.50	-0.1	222	-0.03%
2022/04/01	4	9.35	1	9.49	9.33	3	225	1.33%
2022/03/31	2	9.50	0	9.90	9.42	2	229	0.88%
2022/03/30	1.6	9.59	0	9.60	9.61	1.6	236	0.68%
2022/03/29	2.3	9.59	1.1	9.61	9.57	1.2	255	0.46%
2022/03/28	2.1	9.55	3.2	9.60	9.54	-1.1	259	-0.44%
2022/03/25	4	9.79	3.6	9.86	9.74	0.4	258	0.17%
2022/03/24	1.1	9.75	0	9.95	9.74	1.1	257	0.42%
2022/03/23	4.1	9.83	2	10.04	9.80	2.1	259	0.80%
2022/03/22	4.1	9.72	3	9.79	9.80	1.1	260	0.43%
2022/03/21	1.1	9.72	1	9.82	9.81	0.1	260	0.03%
2022/03/18	0	9.70	1.4	9.74	9.61	-1.4	261	-0.54%
2022/03/17	0.1	9.60	37	9.38	9.43	-37	257	-14.38%
2022/03/16	0	9.75	0.6	9.75	9.27	-0.6	257	-0.23%
2022/03/15	43.1	9.32	5	9.21	9.15	38.1	257	14.81%
2022/03/14	6	9.72	14	9.83	9.70	-8	248	-3.22%
2022/03/11	7.3	9.90	2	9.95	9.86	5.3	247	2.13%
2022/03/10	7.6	10.06	5.1	10.10	10.15	2.5	245	1.03%
2022/03/09	0	11.00	3	10.33	10.10	-3	262	-1.14%
2022/03/08	7.2	10.05	7	10.13	10.05	0.2	276	0.08%
2022/03/07	0.1	10.48	0	0.00	10.40	0.1	275	0.03%
2022/03/04	0	11.00	0	0.00	10.65	0	273	0.00%
2022/03/01	0	10.65	0	0.00	10.75	0	282	0.00%
2022/02/25	4	10.60	1	10.65	10.65	3	287	1.04%
2022/02/24	9	10.60	0	0.00	10.60	9	288	3.13%
2022/02/23	4	10.75	4	10.80	10.85	0	286	0.00%
2022/02/22	12	10.70	11	10.74	10.80	1	289	0.34%
2022/02/21	0	10.95	0	0.00	10.90	0	287	0.00%
2022/02/18	0	11.00	0	0.00	10.80	0	294	0.00%
2022/02/17	3	10.70	3	10.80	10.90	0	298	0.00%
2022/02/16	5	10.75	0	0.00	10.80	5	300	1.67%
2022/02/15	0.1	10.95	0	0.00	10.90	0.1	297	0.03%
2022/02/14	0	11.35	0	0.00	11.10	0	298	0.00%
2022/02/11	0	12.30	0	0.00	11.35	0	302	0.00%
2022/02/10	0	11.35	0	0.00	11.20	0	310	0.00%
2022/02/09	5	11.42	0	0.00	11.40	5	314	1.59%
2022/02/08	2	11.15	8.6	11.37	11.40	-6.6	312	-2.11%
2022/02/07	10.6	10.90	8	10.92	11.00	2.6	309	0.84%
2022/01/26	14.2	10.72	20	10.89	10.75	-5.8	308	-1.90%
2022/01/25	4	10.80	10	11.00	10.80	-6	308	-1.94%
2022/01/24	12	10.79	4	10.80	10.90	8	307	2.60%
2022/01/21	3	11.05	3	11.10	11.05	0	305	0.00%
2022/01/20	0.1	11.25	50	11.28	11.30	-50	304	-16.39%
2022/01/19	1	11.30	0	0.00	11.30	1	304	0.33%
2022/01/18	4	11.25	0	0.00	11.25	4	304	1.31%
2022/01/17	0.1	11.20	0	0.00	11.30	0.1	303	0.02%
2022/01/14	35	11.45	2	12.00	11.40	33	302	10.91%
2022/01/13	4	11.85	0	0.00	11.85	4	296	1.35%
2022/01/12	8.1	11.65	8.2	11.77	11.85	-0.1	297	-0.02%
2022/01/11	18	11.95	0	0.00	11.85	18	296	6.08%
2022/01/10	0	12.20	0	0.00	12.15	0	293	0.00%
2022/01/07	0	0.00	1	12.25	12.20	-1	293	-0.34%
2022/01/05	1	12.45	9.1	12.31	12.50	-8.1	290	-2.79%
2022/01/04	0	0.00	3	12.00	12.05	-3	284	-1.06%
2022/01/03	1	12.15	0	12.00	11.95	1	282	0.35%
2021/12/30	0.1	11.90	0	0.00	11.95	0.1	283	0.05%
2021/12/28	0	0.00	0	12.25	12.05	0	285	0.00%
2021/12/24	1.1	12.96	0	0.00	12.35	1.1	286	0.38%
2021/12/23	2	12.65	23	12.62	12.80	-21	280	-7.48%
2021/12/21	0	11.70	0	0.00	11.80	0	265	0.00%
2021/12/17	0	11.95	0	0.00	11.55	0	266	0.00%
2021/12/16	0	11.90	0	0.00	11.70	0	267	0.00%
2021/12/15	1	11.75	1	11.75	11.70	0	268	0.00%
2021/12/14	1	12.00	1	12.00	11.85	0	268	0.00%
2021/12/10	2	11.98	0	12.00	11.85	2	267	0.75%
2021/12/09	0	12.00	3	12.05	12.05	-3	276	-1.08%
2021/12/08	0	11.75	5	11.95	11.85	-5	275	-1.81%
2021/12/07	1	12.15	1.1	12.10	12.05	-0.1	277	-0.02%
2021/12/06	2	12.15	2	12.30	12.25	0	276	0.00%
2021/12/03	5.1	12.53	2	12.45	12.30	3.1	273	1.11%
2021/12/02	0	0.00	4	11.43	11.65	-4	250	-1.60%
2021/12/01	0	0.00	1	10.70	10.60	-1	237	-0.42%
2021/11/30	2	10.95	0	0.00	10.85	2	236	0.85%
2021/11/29	0	10.80	2	10.70	10.70	-2	235	-0.85%
2021/11/26	3.1	11.26	5	11.38	11.10	-1.9	233	-0.81%
2021/11/25	1	11.60	0	0.00	11.50	1	232	0.43%
2021/11/24	6	11.51	1	11.45	11.50	5	235	2.12%
2021/11/23	1	11.70	0	0.00	11.65	1	233	0.43%
2021/11/22	0.1	11.70	0	0.00	11.75	0.1	234	0.04%
2021/11/18	1	11.80	10	11.80	11.85	-9	235	-3.82%
2021/11/17	7	11.86	7	11.87	11.80	0	234	0.00%
2021/11/16	2	12.10	0	0.00	12.00	2	228	0.87%
2021/11/15	4	12.18	0	0.00	12.10	4	228	1.75%
2021/11/12	3	12.32	1	12.25	12.20	2	226	0.88%
2021/11/10	0	0.00	2	12.78	12.70	-2	235	-0.85%
2021/11/09	39	12.86	8	12.59	12.30	31	256	12.08%
2021/11/08	13	12.06	2	12.10	12.10	11	253	4.34%
2021/11/05	0	0.00	1	12.30	12.25	-1	252	-0.40%
2021/11/03	0	12.30	1	12.30	12.35	-1	268	-0.37%
2021/11/02	0	12.70	0	0.00	12.35	0	295	0.00%
2021/10/28	1	12.25	3	12.30	12.25	-2	326	-0.61%
2021/10/26	0	0.00	3	12.53	12.45	-3	330	-0.91%
2021/10/25	2	12.10	0	0.00	12.40	2	336	0.59%
2021/10/22	4	12.45	1	12.40	12.35	3	343	0.87%
2021/10/21	1	12.50	0	0.00	12.50	1	346	0.29%
2021/10/19	0	0.00	2	12.50	12.35	-2	361	-0.55%
2021/10/18	1	12.30	0	0.00	12.15	1	365	0.27%
2021/10/15	1	12.50	1	12.40	12.35	0	376	0.00%
2021/10/14	1	12.55	2	12.55	12.35	-1	384	-0.26%
2021/10/13	0	12.60	1	12.45	12.30	-1	391	-0.26%
2021/10/12	3	12.32	2	12.90	12.60	1	392	0.25%
2021/10/07	0	0.00	2	13.00	13.05	-2	414	-0.49%
2021/10/06	1	12.50	0	0.00	12.50	1	433	0.23%
2021/10/05	1	12.00	0	0.00	12.20	1	487	0.21%
2021/10/04	4.5	12.67	5	12.46	12.25	-0.5	497	-0.10%
2021/09/30	1	13.45	0.3	13.60	13.50	0.7	604	0.11%
2021/09/29	9	13.43	0	0.00	13.35	9	647	1.39%
2021/09/28	2	13.65	0	0.00	13.65	2	654	0.31%
2021/09/27	2	13.85	0	0.00	13.85	2	661	0.30%
2021/09/22	1	13.80	6	13.88	13.85	-5	685	-0.73%
2021/09/17	0	0.00	1	14.10	14.15	-1	696	-0.14%
2021/09/16	1	14.20	0	0.00	14.15	1	704	0.15%
2021/09/15	5	14.20	0	0.00	14.35	5	715	0.70%
2021/09/14	8	14.55	5	14.48	14.25	3	723	0.41%
2021/09/13	0.2	13.90	0	0.00	13.90	0.2	722	0.02%
2021/09/07	2	13.70	0	0.00	13.70	2	762	0.26%
2021/09/06	2	13.60	1	13.65	13.65	1	779	0.13%
2021/09/03	0	0.00	4	14.05	14.00	-4	809	-0.49%
2021/09/01	2	14.45	6	14.27	14.20	-4	903	-0.44%
2021/08/30	8	13.82	0	0.00	13.75	8	958	0.83%
2021/08/27	1	14.00	2.2	13.89	14.00	-1.2	1,000	-0.12%
2021/08/26	5	14.33	0	0.00	14.40	5	1,139	0.44%
2021/08/25	1	14.40	4	14.51	14.40	-3	1,157	-0.26%
2021/08/24	0	14.00	0	0.00	13.90	0	1,219	0.00%
2021/08/23	0	0.00	1	13.95	14.10	-1	1,237	-0.08%
2021/08/20	1	13.80	2.3	13.83	13.80	-1.3	1,248	-0.10%
2021/08/19	2	13.78	2	14.08	13.80	0	1,265	0.00%
2021/08/18	1	14.30	0	0.00	14.30	1	1,269	0.08%
2021/08/17	1	14.05	4	13.95	13.80	-3	1,273	-0.24%
2021/08/16	3	14.20	6	14.08	14.00	-3	1,272	-0.24%
2021/08/13	9	15.08	18	15.13	14.50	-9	1,266	-0.71%
2021/08/12	1	14.00	7	14.26	14.50	-6	1,241	-0.48%
2021/08/11	2	13.95	0	0.00	13.75	2	1,241	0.16%
2021/08/10	0	0.00	3	14.35	14.15	-3	1,242	-0.24%
2021/08/09	6.3	14.52	4	14.20	14.10	2.3	1,249	0.18%
2021/08/06	4.1	14.60	0.1	14.80	14.85	4	1,249	0.32%
2021/08/05	5	13.86	4	13.50	13.50	1	1,234	0.08%
2021/08/04	2	14.22	4	14.21	14.10	-2	1,425	-0.14%
2021/08/03	5.1	14.64	6	14.68	14.60	-1	1,422	-0.07%
2021/08/02	9.5	14.94	0	0.00	15.05	9.5	1,417	0.67%
2021/07/30	1	15.20	7	15.02	15.25	-6	1,413	-0.42%
2021/07/29	0	15.10	2	15.20	15.45	-2	1,409	-0.14%
2021/07/28	2.1	15.00	20	15.02	15.10	-17.9	1,406	-1.27%
2021/07/27	1	15.29	0	0.00	15.50	1	1,399	0.07%
2021/07/26	4	15.58	3	15.62	15.70	1	1,455	0.07%
2021/07/23	1	15.60	0.1	15.35	15.70	0.9	1,470	0.06%
2021/07/22	3	15.15	0	0.00	15.15	3	1,467	0.21%
2021/07/21	5.1	15.18	1	15.00	15.15	4.1	1,482	0.27%
2021/07/20	2.3	15.41	0	0.00	15.40	2.3	1,481	0.15%
2021/07/19	4.1	15.23	1	15.25	15.35	3.1	1,496	0.20%
2021/07/16	2.1	15.61	1	15.65	15.70	1.1	1,502	0.07%
2021/07/15	3.1	15.42	1	15.40	15.50	2.1	1,519	0.13%
2021/07/14	4.1	15.44	2.2	15.77	15.30	1.9	1,540	0.12%
2021/07/13	9.1	15.25	15	15.19	15.10	-5.9	1,568	-0.38%
2021/07/12	27.2	15.68	12.1	15.68	15.70	15.1	1,561	0.96%
2021/07/09	6.1	17.48	7	17.48	17.25	-0.9	1,506	-0.06%
2021/07/08	18.1	17.79	13	17.70	17.90	5.1	1,496	0.34%
2021/07/07	89.3	18.89	66.8	19.05	18.20	22.5	1,577	1.42%
2021/07/06	3.1	17.79	33	17.76	18.00	-29.9	1,548	-1.93%
2021/07/05	0	0.00	3	16.30	16.40	-3	1,514	-0.20%
2021/07/02	5.1	16.17	2.4	16.27	16.10	2.8	1,517	0.18%
2021/07/01	4	16.25	8	16.51	16.05	-4	1,547	-0.26%
2021/06/30	4	16.36	6	16.33	16.45	-2	1,547	-0.13%
2021/06/29	3	16.22	1	16.20	16.10	2	1,547	0.13%
2021/06/28	16	16.46	15	16.46	16.40	1	1,546	0.06%
2021/06/25	2	16.75	10	16.70	16.75	-8	1,545	-0.52%
2021/06/24	2	16.78	0	0.00	16.90	2	1,545	0.13%
2021/06/23	3.2	16.70	4	16.74	16.60	-0.9	1,560	-0.05%
2021/06/22	1	17.00	8	17.21	16.75	-7	1,559	-0.45%
2021/06/21	11.1	16.68	13	17.08	16.90	-1.9	1,562	-0.12%
2021/06/18	0	0.00	1	17.20	17.10	-1	1,587	-0.06%
2021/06/17	8	16.91	8.6	16.72	16.95	-0.6	1,607	-0.04%
2021/06/16	10	16.78	2	16.46	16.45	8	1,624	0.49%
2021/06/15	38	17.03	20.2	17.05	17.10	17.8	1,626	1.09%
2021/06/11	11.1	17.87	5	18.38	17.50	6.1	1,617	0.38%
2021/06/10	4	17.89	10.2	17.93	17.80	-6.2	1,601	-0.39%
2021/06/09	32.1	18.04	25.1	18.53	18.50	7	1,592	0.44%
2021/06/08	8.1	16.95	7	17.45	17.65	1.1	1,535	0.07%
2021/06/07	5	16.09	18	16.11	16.05	-13	1,514	-0.86%
2021/06/04	19.7	17.37	29.7	17.00	16.80	-10	1,521	-0.66%
2021/06/03	127.9	18.59	23.1	18.23	18.20	104.9	1,501	6.99%	大買/鉅額交易
2021/06/02	0	0.00	3	17.70	17.70	-3	1,391	-0.22%
2021/06/01	2	16.10	21	16.09	16.10	-19	1,425	-1.33%
2021/05/31	7.5	15.11	16	15.05	14.65	-8.5	1,466	-0.58%
2021/05/28	0	0.00	5	14.33	14.60	-5	1,456	-0.35%
2021/05/27	1	14.30	2	14.05	14.15	-1	1,468	-0.07%
2021/05/25	3.5	14.30	4	14.20	14.40	-0.5	1,663	-0.03%
2021/05/24	0	0.00	3	13.03	13.25	-3	1,660	-0.18%
2021/05/21	0	0.00	1	13.50	13.00	-1	1,663	-0.06%
2021/05/20	1	12.90	0	0.00	13.00	1	1,677	0.06%
2021/05/19	2	12.85	0.1	12.65	12.85	1.9	1,687	0.11%
2021/05/18	5	11.77	1	11.70	12.15	4	1,693	0.24%
2021/05/17	6	12.01	48	11.06	11.05	-42	1,700	-2.47%
2021/05/14	2	12.20	2.5	12.30	12.15	-0.5	1,728	-0.03%
2021/05/13	15	13.58	5	13.51	13.45	10	1,764	0.57%
2021/05/12	101.6	14.84	22.8	14.52	14.90	78.7	1,793	4.39%	大買/
2021/05/11	0	0.00	1	13.80	13.80	-1	1,614	-0.06%
2021/05/10	0	0.00	0	12.55	12.55	0	1,652	0.00%
2021/04/06	4.2	7.86	26	7.86	7.86	-21.8	1,882	-1.16%
2021/04/01	5	8.47	48	8.49	8.73	-43	1,827	-2.35%
2021/03/31	5.8	9.48	0	0.00	9.40	5.8	1,810	0.32%
2021/03/30	24.4	10.44	2	9.99	10.00	22.4	1,806	1.24%
2021/03/29	6.5	9.26	2	9.45	9.61	4.5	1,786	0.25%
2021/03/26	1.3	7.55	0.3	7.54	8.74	1	1,781	0.06%
2021/03/25	2.2	7.97	0	0.00	7.95	2.2	1,765	0.12%
2021/03/24	17	8.86	2	8.88	8.83	15	1,767	0.85%
2021/03/23	15.5	10.11	9	9.90	9.81	6.5	1,758	0.37%
2021/03/22	21.4	11.29	7	11.31	10.90	14.4	1,745	0.82%
2021/03/19	2	11.70	2	11.70	11.70	0	1,739	0.00%
2021/03/18	5.1	13.00	0	0.00	13.00	5.1	1,849	0.28%
2021/03/17	10.2	14.40	0.8	14.40	14.40	9.4	1,851	0.51%
2021/03/16	167.1	15.71	161	16.07	15.95	6.1	1,849	0.33%	大買/大賣/
2021/03/15	105	14.81	7	14.76	14.85	98	1,745	5.61%	大買/
2021/03/12	0	0.00	5	13.45	13.50	-5	1,698	-0.29%
2021/03/11	10.1	13.60	9	13.72	13.40	1.1	1,705	0.06%
2021/03/10	3.1	13.47	1.1	13.94	13.40	1.9	1,747	0.11%
2021/03/09	1.4	13.50	4	13.59	13.55	-2.6	1,757	-0.15%
2021/03/08	0	13.30	2.5	13.18	13.10	-2.5	1,838	-0.13%
2021/03/05	1	13.10	1.2	13.35	13.30	-0.1	1,870	-0.01%
2021/03/04	1.1	13.37	0.1	13.65	13.30	1	1,935	0.05%
2021/03/03	1.2	13.66	1	13.75	13.75	0.2	1,940	0.01%
2021/03/02	8.1	13.87	12	13.68	13.65	-3.9	1,940	-0.20%
2021/02/26	0.4	13.21	1	13.20	13.35	-0.6	1,946	-0.03%
2021/02/24	21.9	13.63	2	13.43	13.40	19.9	1,949	1.02%
2021/02/23	2.9	13.75	7.6	13.64	14.20	-4.7	1,923	-0.24%
2021/02/22	2.6	13.02	2.3	13.09	12.95	0.3	1,912	0.01%
2021/02/19	2.3	12.79	0	0.00	12.60	2.3	1,916	0.12%
2021/02/18	0.1	12.40	0	0.00	12.55	0.1	1,917	0.01%
2021/02/17	0.1	12.40	0.6	12.00	12.40	-0.5	1,916	-0.03%
2021/02/05	7	12.56	17	12.56	12.70	-10	1,903	-0.53%
2021/02/04	12.5	12.42	13.7	12.39	12.40	-1.2	1,894	-0.06%
2021/02/03	7.2	13.38	6.2	13.50	13.00	0.9	1,900	0.05%
2021/02/02	9.2	13.42	27	13.53	13.60	-17.8	1,926	-0.92%
2021/02/01	9.2	12.41	10	12.38	12.65	-0.8	1,903	-0.04%
2021/01/29	16.2	13.23	20	13.28	12.80	-3.8	1,882	-0.20%
2021/01/28	26	13.78	11	13.70	13.90	15	1,855	0.81%
2021/01/27	92.9	14.18	82.4	14.13	14.60	10.5	1,807	0.58%
2021/01/26	0	0.00	0.3	13.30	13.30	-0.3	1,712	-0.02%
2021/01/25	49.2	11.81	45	11.72	12.10	4.2	1,719	0.25%
2021/01/22	28.5	10.76	39.2	11.13	11.00	-10.7	1,738	-0.62%
2021/01/21	124.5	12.19	116.1	12.08	11.80	8.4	1,680	0.50%	大買/大賣/
2021/01/20	3	12.85	0	12.85	12.85	3	1,541	0.19%
2021/01/19	25.1	14.25	5.5	14.25	14.25	19.6	1,541	1.27%
2021/01/18	1	15.75	7	15.49	15.80	-6	1,555	-0.39%
2021/01/15	0.5	14.60	1	15.20	15.20	-0.5	1,547	-0.03%
2021/01/14	2.1	15.17	1	15.25	15.25	1.1	1,540	0.07%
2021/01/13	5	15.41	4	15.24	15.25	1	1,549	0.06%
2021/01/12	32.1	15.20	35	15.03	14.90	-2.9	1,543	-0.19%
2021/01/11	18.1	14.77	4	14.76	14.75	14.1	1,514	0.93%
2021/01/08	18.1	16.77	2	17.10	16.30	16.1	1,473	1.09%
2021/01/07	5	18.41	3	18.40	18.10	2	1,440	0.14%
2021/01/06	11.1	19.08	5.2	19.16	18.80	5.9	1,429	0.41%
2021/01/05	32.2	17.99	30	17.70	18.05	2.2	1,410	0.15%
2021/01/04	49.4	18.96	33.6	18.98	18.25	15.7	1,390	1.13%
2020/12/31	2	18.20	3.3	18.30	18.35	-1.3	1,302	-0.10%
2020/12/30	24	16.34	20	16.70	16.70	4	1,280	0.31%
2020/12/29	2	15.18	10	15.17	15.20	-8	1,262	-0.64%
2020/12/25	0	0.00	1	14.05	14.05	-1	1,228	-0.08%
2020/12/24	1	14.20	0.2	14.35	14.05	0.8	1,233	0.06%
2020/12/23	0.1	13.30	0.1	14.00	13.40	0	1,235	0.00%
2020/12/22	6	13.30	1	13.40	13.40	5	1,247	0.40%
2020/12/21	13	13.88	5	14.10	13.90	8	1,260	0.63%
2020/12/18	12.1	14.24	2	14.28	14.10	10	1,267	0.79%
2020/12/17	5	13.00	2	13.45	13.45	3	1,262	0.24%
2020/12/16	1	12.25	3	12.25	12.25	-2	1,277	-0.16%
2020/12/15	15.8	12.86	5	13.02	12.70	10.8	1,274	0.85%
2020/12/14	20.6	13.22	7	11.60	14.10	13.6	1,240	1.10%
2020/12/11	2	12.85	0	0.00	12.85	2	1,121	0.18%
2020/12/10	4.2	14.25	0	0.00	14.25	4.2	1,121	0.37%
2020/12/09	3.1	15.80	15	15.80	15.80	-11.9	1,133	-1.05%
2020/12/08	5.1	17.55	1	17.55	17.55	4.1	1,138	0.36%
2020/12/07	9	19.45	0	0.00	19.45	9	1,185	0.76%
2020/12/04	14.1	22.04	5	22.85	21.60	9.1	1,193	0.76%
2020/12/03	2	23.87	0	0.00	23.40	2	1,139	0.18%
2020/12/02	16	24.83	8.2	24.22	24.45	7.8	1,093	0.71%
2020/12/01	4.1	26.92	2	26.98	26.70	2.1	1,011	0.21%
2020/11/30	2.2	32.75	1	32.50	31.50	1.2	983	0.12%
2020/11/27	0	34.50	0	0.00	35.00	0	914	0.00%
2020/11/26	1	34.05	0	0.00	34.20	1	905	0.11%
2020/11/25	1	33.95	0	0.00	34.30	1	908	0.11%
2020/11/24	6	33.06	5	32.95	32.95	1	883	0.11%
2020/11/23	0	0.00	1	33.55	33.70	-1	873	-0.11%
2020/11/19	0	33.90	0	0.00	34.15	0	862	0.00%
2020/11/18	0	33.20	0	0.00	33.35	0	864	0.00%
2020/11/17	0	31.40	1	31.70	31.50	-1	875	-0.11%
2020/11/16	1	30.85	1	30.70	30.80	0	903	0.00%
2020/11/10	8.2	32.24	9	32.17	32.45	-0.8	958	-0.08%
2020/11/06	0	30.50	0	0.00	30.50	0	982	0.00%
2020/11/05	0	30.35	1	30.80	30.25	-1	1,007	-0.10%
2020/11/04	0	0.00	5	30.34	30.00	-5	1,032	-0.48%
2020/11/02	9	29.71	12	29.83	29.40	-3	1,026	-0.29%
2020/10/30	11	29.23	0	0.00	28.95	11	1,021	1.08%
2020/10/29	1	30.30	0	0.00	30.25	1	985	0.10%
2020/10/26	1	30.40	0	0.00	30.20	1	1,005	0.10%
2020/10/23	6	30.79	1	30.85	30.75	5	999	0.50%
2020/10/21	0	0.00	2	32.00	32.05	-2	1,015	-0.20%
2020/10/20	0	0.00	1	30.55	30.55	-1	1,006	-0.10%
2020/10/19	3	30.88	1	30.95	30.80	2	1,026	0.19%
2020/10/13	5	31.48	1	31.25	31.10	4	1,039	0.39%
2020/10/12	0	0.00	2	32.83	32.80	-2	1,018	-0.20%
2020/10/08	6	32.78	0	0.00	32.85	6	1,016	0.59%
2020/10/06	2	34.60	0	0.00	34.20	2	1,014	0.20%
2020/09/25	0	0.00	4	33.70	33.20	-4	1,064	-0.38%
2020/09/24	2	34.08	2	33.70	33.85	0	1,054	0.00%
2020/09/22	2	36.15	0	0.00	35.85	2	1,034	0.19%
2020/09/21	9	38.59	0	0.00	37.65	9	1,026	0.88%
2020/09/15	0	0.00	1	34.75	34.60	-1	1,010	-0.10%
2020/09/14	0	34.60	0	0.00	34.95	0	1,010	0.00%
2020/09/11	0	0.00	1	36.50	36.45	-1	1,019	-0.10%
2020/09/10	9	38.33	1	38.70	36.40	8	1,015	0.79%
2020/09/09	0	0.00	2	36.40	37.60	-2	962	-0.21%
2020/09/04	1	33.50	1	34.50	34.35	0	956	0.00%
2020/09/03	0	0.00	1	35.10	35.00	-1	980	-0.10%
2020/09/01	0	0.00	1	34.20	34.55	-1	972	-0.10%
2020/08/31	1	35.20	0	0.00	35.05	1	975	0.10%
2020/08/28	1	33.30	0	0.00	34.05	1	968	0.10%
2020/08/27	1	34.15	0	0.00	33.70	1	969	0.10%
2020/08/25	0	0.00	1	34.40	34.50	-1	967	-0.10%
2020/08/24	5	34.09	0	0.00	33.90	5	961	0.52%
2020/08/21	1	33.55	6	32.98	33.35	-5	950	-0.53%
2020/08/20	2	31.25	4	31.71	31.00	-2	918	-0.22%
2020/08/19	6	35.30	0	0.00	34.40	6	880	0.68%
2020/08/17	4	37.60	0	0.00	37.15	4	839	0.48%
2020/08/14	2	38.33	6	38.04	38.30	-4	830	-0.48%
2020/08/13	3	39.80	0	0.00	39.80	3	812	0.37%
2020/08/12	0	0.00	1	38.00	37.85	-1	756	-0.13%
2020/08/11	1	38.35	3	37.83	38.30	-2	764	-0.26%
2020/08/05	2	40.40	1	39.90	39.95	1	813	0.12%
2020/08/03	1	40.80	0	0.00	39.65	1	811	0.12%
2020/07/31	1	39.80	1	40.25	39.80	0	799	0.00%
2020/07/30	1	40.65	0	0.00	40.60	1	788	0.13%
2020/07/29	1	41.35	1.5	41.40	41.40	-0.5	787	-0.06%
2020/07/28	2	41.55	7.4	41.62	40.85	-5.4	792	-0.68%
2020/07/27	1.4	42.10	0	0.00	42.35	1.4	790	0.18%
2020/07/24	2	43.93	1	44.15	44.25	1	784	0.13%
2020/07/23	1	44.35	4	44.00	44.30	-3	779	-0.38%
2020/07/22	4	43.05	3	42.82	42.35	1	757	0.13%
2020/07/21	2	45.05	4	44.18	43.80	-2	731	-0.27%
2020/07/20	0	0.00	1	46.15	46.25	-1	711	-0.14%
2020/07/16	0	0.00	2	47.40	47.45	-2	726	-0.28%
2020/07/15	5	47.46	2	47.75	46.85	3	728	0.41%
2020/07/14	2	47.13	3	47.68	47.30	-1	737	-0.14%
2020/07/13	5	46.14	4	46.54	46.65	1	738	0.14%
2020/07/10	3	47.30	6	47.78	47.00	-3	772	-0.39%
2020/07/07	3	53.07	0	0.00	53.10	3	750	0.40%
2020/07/06	0	0.00	2	52.70	53.50	-2	760	-0.26%
2020/07/02	1	53.00	0	0.00	52.50	1	774	0.13%
2020/07/01	1	53.40	0	0.00	53.30	1	772	0.13%
2020/06/30	0.5	52.50	0	0.00	52.50	0.5	771	0.06%
2020/06/29	1	52.20	3	51.90	51.70	-2	774	-0.26%
2020/06/24	1	53.20	0	0.00	53.20	1	772	0.13%
2020/06/22	1	55.50	0	0.00	55.20	1	790	0.13%
2020/06/19	5	55.58	5	55.70	55.70	0	807	0.00%
2020/06/18	2	56.15	3	56.20	56.10	-1	817	-0.12%
2020/06/17	2	53.35	0	0.00	53.20	2	825	0.24%
2020/06/16	1	52.30	5	52.20	52.40	-4	829	-0.48%
2020/06/15	1	53.00	2	52.50	52.30	-1	850	-0.12%
2020/06/12	1	52.40	0	0.00	53.30	1	858	0.12%
2020/06/11	4	55.13	2	54.30	54.30	2	868	0.23%
2020/06/10	2	55.05	0	0.00	55.40	2	871	0.23%
2020/06/09	2	59.60	0	0.00	59.90	2	870	0.23%
2020/06/08	0	0.00	1	60.40	60.50	-1	889	-0.11%
2020/06/05	1	60.20	0	0.00	60.50	1	914	0.11%
2020/06/03	0	0.00	5	59.50	59.30	-5	925	-0.54%
2020/06/02	0	0.00	3	59.30	59.30	-3	924	-0.32%
2020/05/29	2	57.60	0	0.00	57.80	2	925	0.22%
2020/05/27	1	59.40	1	60.30	59.10	0	929	0.00%
2020/05/25	2	56.65	0	0.00	57.60	2	928	0.22%
2020/05/22	3	56.77	1.7	57.06	56.80	1.3	929	0.14%
2020/05/21	2	57.15	1	57.50	57.70	1	945	0.11%
2020/05/20	1	56.80	1	56.60	56.50	0	947	0.00%
2020/05/19	1.1	56.51	0	0.00	56.50	1.1	970	0.11%
2020/05/18	1	55.70	1	56.50	55.10	0	985	0.00%
2020/05/15	1.1	59.40	1	58.70	58.30	0.1	986	0.01%
2020/05/14	4	59.95	0	0.00	59.10	4	992	0.40%
2020/05/13	8.2	59.70	1	60.50	60.00	7.2	988	0.73%
2020/05/12	2.1	63.93	2	64.10	63.60	0.1	953	0.01%
2020/05/11	1.1	69.82	0	0.00	70.60	1.1	918	0.11%
2020/05/06	1	70.00	0	0.00	69.90	1	924	0.11%
2020/05/05	1	71.50	0	0.00	70.90	1	924	0.11%
2020/05/04	1	69.00	0	0.00	70.90	1	933	0.11%
2020/04/30	2	70.00	0	0.00	70.20	2	937	0.22%
2020/04/29	1	68.80	1	69.10	69.10	0	941	0.00%
2020/04/28	0	0.00	0.3	69.20	68.40	-0.3	951	-0.03%
2020/04/23	0.1	67.20	0	0.00	67.10	0.1	983	0.01%
2020/04/21	0	66.30	0	0.00	66.00	0	987	0.00%
2020/04/16	0	0.00	1	69.30	70.10	-1	966	-0.10%
2020/04/15	5	69.52	3	69.53	70.10	2	957	0.21%
2020/04/14	2	67.75	1	67.50	68.20	1	919	0.11%
2020/04/13	0	0.00	0.1	62.50	62.50	-0.1	887	-0.02%
2020/04/08	0.3	63.10	0	0.00	63.00	0.3	889	0.03%
2020/04/07	0	0.00	1	61.10	61.20	-1	887	-0.11%
2020/03/31	1	58.30	0	0.00	58.30	1	908	0.11%
2020/03/27	1	59.90	10	59.75	59.00	-9	923	-0.97%
2020/03/26	10	58.83	1	58.70	58.60	9	912	0.99%
2020/03/25	2	60.60	0	0.00	60.40	2	899	0.22%
2020/03/24	0	59.00	0	0.00	57.90	0	887	0.00%
2020/03/23	2	55.40	2	55.90	54.70	0	886	0.00%
2020/03/20	0	0.00	1	54.10	54.10	-1	860	-0.12%
2020/03/18	1	52.50	0	0.00	50.70	1	839	0.12%
2020/03/13	1	58.50	1	59.50	59.20	0	817	0.00%
2020/03/12	0	0.00	1	66.50	64.60	-1	792	-0.13%
2020/03/11	1	69.50	1	67.50	69.20	0	781	0.00%
2020/03/09	1	72.40	0	0.00	72.20	1	756	0.13%
2020/03/06	0.1	76.00	0	0.00	75.20	0.1	751	0.01%
2020/03/05	1	76.60	5	77.00	76.30	-4	765	-0.52%
2020/03/04	5	76.80	2	76.35	76.30	3	792	0.38%
2020/03/03	1	77.50	5	77.62	76.90	-4	838	-0.48%
2020/03/02	1	74.80	1	75.60	76.50	0	875	0.00%
2020/02/27	0	0.00	1	76.00	76.00	-1	877	-0.11%
2020/02/25	1	76.00	0	0.00	76.30	1	875	0.11%
2020/02/24	3	76.80	0	0.00	76.50	3	875	0.34%
2020/02/21	2	77.80	0	0.00	77.90	2	866	0.23%
2020/02/20	2	77.85	0	0.00	77.70	2	865	0.23%
2020/02/19	1	78.30	0	0.00	78.10	1	848	0.12%
2020/02/18	1	77.70	0	0.00	77.70	1	834	0.12%
2020/02/17	1	77.60	0	0.00	77.80	1	826	0.12%
2020/02/14	3	78.40	0	0.00	78.10	3	832	0.36%
2020/02/13	2	79.00	0	0.00	78.60	2	824	0.24%
2020/02/11	0	0.00	1	79.30	78.20	-1	816	-0.12%
2020/02/07	4	79.10	0	0.00	78.90	4	820	0.49%
2020/02/06	0	0.00	1	80.30	80.50	-1	811	-0.12%
2020/02/05	1	79.00	0	0.00	78.90	1	807	0.12%
2020/02/04	2	79.70	0.4	80.00	79.50	1.6	789	0.21%
2020/01/31	2	83.10	2	81.60	83.20	0	759	0.00%
2020/01/30	2	83.60	2	83.90	83.40	0	746	0.00%
2020/01/08	2	92.00	0	0.00	92.00	2	715	0.28%
2020/01/03	2	94.05	6	93.87	93.20	-4	734	-0.54%
2019/12/31	3	95.07	0	0.00	94.50	3	725	0.41%
2019/12/30	0	0.00	1	94.00	94.90	-1	724	-0.14%
2019/12/27	1	92.90	1	93.20	93.00	0	714	0.00%
2019/12/26	0	0.00	1.3	92.92	94.20	-1.3	699	-0.19%
2019/12/25	1	93.10	1	92.20	92.50	0	688	0.00%
2019/12/23	3	90.83	0	0.00	90.60	3	671	0.45%
2019/12/20	0	0.00	1	90.30	90.50	-1	669	-0.15%
2019/12/17	1	88.40	0	0.00	88.70	1	657	0.15%
2019/12/16	2	87.65	0	0.00	88.20	2	661	0.30%
2019/12/04	1	85.00	0	0.00	85.10	1	640	0.16%
2019/12/02	0	0.00	1	85.10	85.10	-1	632	-0.16%
2019/11/29	1	88.00	0	0.00	86.80	1	614	0.16%
2019/11/28	6	91.03	2	90.30	89.70	4	584	0.68%
2019/11/27	0	0.00	2	106.75	107.50	-2	541	-0.37%
2019/11/26	1	105.50	0	0.00	105.50	1	502	0.20%
2019/11/25	0	0.00	1	105.50	105.00	-1	514	-0.19%
2019/11/20	0	0.00	2	103.50	103.50	-2	541	-0.37%
2019/11/14	6	105.83	6	105.50	105.50	0	567	0.00%
2019/11/13	0	0.00	2	106.00	105.50	-2	573	-0.35%
2019/11/08	5	104.60	0	0.00	103.50	5	583	0.86%
2019/11/07	2	104.50	1	104.50	105.00	1	582	0.17%
2019/10/29	0	0.00	1	102.50	101.50	-1	596	-0.17%
2019/10/15	4	102.13	6.1	102.59	103.50	-2.1	580	-0.35%
2019/10/07	1	98.90	1	99.10	99.20	0	541	0.00%
2019/09/25	0	0.00	1	96.70	96.30	-1	522	-0.19%
2019/09/23	2	97.95	1	98.00	97.70	1	517	0.19%
2019/09/16	0	0.00	1	98.80	99.00	-1	492	-0.20%
2019/09/11	0	0.00	1	99.60	99.50	-1	490	-0.20%
2019/09/10	2	99.65	4	99.23	100.00	-2	481	-0.42%
2019/09/06	2	97.80	0	0.00	97.30	2	469	0.43%
2019/09/05	1	98.50	1	99.70	98.40	0	464	0.00%
2019/09/03	3	98.10	0	0.00	97.80	3	456	0.66%
2019/09/02	1	97.90	0	0.00	98.30	1	452	0.22%
2019/08/30	0	0.00	1	98.40	97.60	-1	450	-0.22%
2019/08/28	11	101.55	11.3	100.05	98.30	-0.3	440	-0.06%
2019/08/27	0	0.00	2	98.00	98.70	-2	418	-0.48%
2019/08/26	3	96.20	0	0.00	96.00	3	399	0.75%
2019/08/23	10	99.45	11	98.79	98.60	-1	388	-0.26%
2019/08/21	1	95.70	1	96.10	97.00	0	370	0.00%
2019/08/20	3.3	97.99	3	96.60	95.70	0.3	364	0.07%
2019/08/19	2	97.75	2	97.05	97.00	0	344	0.00%
2019/08/16	1	93.80	0	0.00	94.30	1	317	0.32%
2019/08/15	1	91.10	1	92.20	92.20	0	299	0.00%
2019/08/12	1	89.20	1	89.00	89.30	0	267	0.00%
2019/08/08	0	0.00	2	88.50	88.50	-2	262	-0.76%
2019/08/07	0	0.00	4	88.73	88.20	-4	254	-1.57%
2019/08/06	1	84.30	0	0.00	83.90	1	238	0.42%
2019/08/05	1	85.00	0	0.00	84.60	1	246	0.41%
2019/07/29	0	0.00	0.2	90.20	90.20	-0.2	261	-0.06%
2019/07/24	4	88.70	0	0.00	89.00	4	267	1.49%
2019/07/22	0	0.00	1	88.40	88.20	-1	270	-0.37%
2019/07/16	1	87.40	0	0.00	87.60	1	274	0.36%
2019/06/12	1	84.00	0	0.00	84.10	1	544	0.18%
2019/05/29	0	0.00	1	84.80	84.40	-1	553	-0.18%
2019/05/23	1	81.30	0	0.00	81.50	1	575	0.17%
2019/05/02	0	0.00	1	88.90	89.30	-1	548	-0.18%
2019/04/15	0	0.00	1	88.70	88.70	-1	517	-0.19%
2019/04/10	0.1	88.70	0	0.00	88.90	0.1	511	0.01%
2019/04/08	1	88.10	0	0.00	87.70	1	486	0.21%
2019/04/02	0.1	87.10	0	0.00	87.20	0.1	470	0.01%
2019/04/01	1	87.30	0	0.00	86.90	1	462	0.22%
2019/03/28	0	86.00	0	0.00	85.60	0	445	0.00%
2019/03/26	2	87.95	1	86.40	86.00	1	405	0.25%
2019/03/12	0.1	85.00	0	0.00	85.40	0.1	306	0.02%
2019/02/18	2	85.70	2	85.25	84.90	0	319	0.00%
2019/02/15	2	86.90	5	85.56	84.80	-3	321	-0.93%
2019/02/14	4	84.58	0	0.00	85.90	4	312	1.28%
2019/01/10	0	0.00	4	83.20	83.10	-4	313	-1.27%
2019/01/08	5	82.82	1	82.70	82.50	4	307	1.30%
2018/12/06	1	87.30	0	0.00	86.90	1	307	0.33%
2018/10/18	0	0.00	1	94.60	95.20	-1	367	-0.27%
2018/08/30	1	99.50	0	0.00	99.40	1	567	0.18%
2018/08/03	1	103.00	0	0.00	103.00	1	794	0.13%
2018/07/24	0	0.00	1	105.50	107.50	-1	787	-0.13%
2018/07/20	1	103.50	0	0.00	103.50	1	783	0.13%
2018/06/19	1	105.50	0	0.00	105.00	1	798	0.13%
2018/06/15	0	0.00	1	107.00	106.50	-1	797	-0.13%
2018/06/12	1	105.50	0	0.00	105.50	1	748	0.13%
2018/05/23	1	117.50	0	0.00	113.50	1	482	0.21%
2018/01/29	0	0.00	0.2	109.00	109.00	-0.2	767	-0.03%
2018/01/22	0	0.00	1.4	112.00	113.00	-1.4	764	-0.18%
2018/01/17	0	0.00	2	111.00	111.00	-2	757	-0.26%
2018/01/15	0.1	111.00	0	0.00	111.50	0.1	758	0.01%
2018/01/12	0.1	112.00	0	0.00	112.50	0.1	753	0.01%
2018/01/09	0.1	110.50	1	109.50	110.50	-0.9	726	-0.12%
2018/01/08	1.1	110.91	0	0.00	110.00	1.1	722	0.15%
2018/01/04	0.1	109.00	0	0.00	109.00	0.1	716	0.01%
2018/01/03	0.1	108.50	0	0.00	109.00	0.1	729	0.01%
2018/01/02	0.1	107.00	0	0.00	107.50	0.1	727	0.01%