環天科 (3499)-國泰-敦南券商分點個股進出

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

環天科

(3499)

股價
23.95
漲跌
▲0.85
漲幅
+3.68%
成交量
1,193張
產業
上櫃通信網路類股0.00%
66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

環天科 (3499)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
2024/11/22	6	24.22	9	23.84	23.95	-3	519	-0.57%
2024/11/21	0	23.40	5	23.09	23.10	-5	500	-0.99%
2024/11/20	5.3	23.05	6.2	23.33	22.80	-0.9	496	-0.18%
2024/11/19	1	22.10	25	22.12	23.10	-24	487	-4.92%
2024/11/18	2.1	21.96	2.3	22.55	21.95	-0.1	479	-0.03%
2024/11/15	5.2	22.84	9.3	22.69	22.70	-4.2	475	-0.88%
2024/11/14	5	23.02	19.2	22.90	23.30	-14.1	466	-3.03%
2024/11/13	9.1	22.67	7	22.44	22.55	2.1	454	0.45%
2024/11/12	7	22.29	7.1	22.56	22.35	-0.1	448	-0.02%
2024/11/11	4.3	21.84	5.1	22.09	21.90	-0.9	439	-0.20%
2024/11/08	4.1	21.30	14.2	21.23	21.40	-10.1	434	-2.33%
2024/11/07	2.5	21.02	1.7	21.07	21.10	0.8	430	0.18%
2024/11/06	5.5	21.03	4.2	21.02	21.05	1.3	429	0.31%
2024/11/05	6.5	20.92	1.9	20.84	20.90	4.6	429	1.08%
2024/11/04	2.8	20.86	2	20.83	20.80	0.8	432	0.19%
2024/11/01	4	21.07	4	21.01	21.15	0	438	0.00%
2024/10/30	5.1	20.73	15	20.74	20.75	-9.9	438	-2.26%
2024/10/29	1.2	20.74	1	20.75	21.00	0.2	437	0.05%
2024/10/28	0	21.60	3	21.35	21.05	-3	434	-0.69%
2024/10/25	0	21.55	1.5	21.48	21.40	-1.5	432	-0.35%
2024/10/24	5	21.68	0.1	22.00	21.30	4.9	433	1.14%
2024/10/23	5.1	21.79	0	0.00	21.85	5.1	427	1.19%
2024/10/22	3.1	21.87	4	21.85	21.90	-0.9	424	-0.22%
2024/10/21	0	22.20	3	21.35	21.55	-3	421	-0.71%
2024/10/18	4	21.38	1	21.26	21.40	3	421	0.70%
2024/10/17	13	21.68	3	21.73	21.75	10	417	2.39%
2024/10/16	1	21.39	9	21.05	21.25	-7.9	416	-1.90%
2024/10/15	11.1	22.08	12.2	21.56	21.15	-1.1	407	-0.28%
2024/10/14	11.1	22.57	31.1	22.26	22.65	-20	390	-5.12%
2024/10/11	9.3	23.65	19	23.37	22.85	-9.7	382	-2.54%
2024/10/09	32.1	25.15	19.5	25.16	24.30	12.6	376	3.34%
2024/10/08	133.9	25.68	17.2	26.19	26.55	116.7	346	33.66%	大買/鉅額交易
2024/10/07	6	24.28	55.5	24.13	24.45	-49.5	297	-16.66%
2024/10/04	2.3	22.03	3	22.57	22.25	-0.7	270	-0.26%
2024/10/01	13.5	22.67	10	23.11	22.65	3.5	283	1.22%
2024/09/30	30	23.74	7	23.72	23.00	23	280	8.19%
2024/09/27	9	22.75	12	22.75	22.75	-3	260	-1.15%
2024/09/26	0	0.00	0	20.70	20.70	0	259	-0.02%
2024/09/25	0	20.83	3	20.73	20.80	-3	290	-1.03%
2024/09/24	0	21.20	2	20.50	20.50	-2	294	-0.68%
2024/09/23	3	21.20	32	21.09	21.15	-29	293	-9.88%
2024/09/20	0	20.85	0	0.00	20.40	0	292	0.00%
2024/09/18	1	20.20	0	20.00	20.05	1	298	0.33%
2024/09/16	0	0.00	2	20.15	20.55	-2	307	-0.65%
2024/09/12	2	19.50	0	0.00	19.75	2	310	0.64%
2024/09/11	0.1	19.50	0	0.00	19.40	0.1	312	0.02%
2024/09/10	0	19.45	0	0.00	19.00	0	316	0.00%
2024/09/09	0	21.40	0	0.00	19.80	0	319	0.00%
2024/09/06	2	19.60	0	0.00	19.60	2	322	0.62%
2024/09/05	1	20.00	0	0.00	19.75	1	324	0.31%
2024/09/04	7	19.81	0	0.00	20.00	7	327	2.14%
2024/09/03	0	0.00	1	20.40	20.45	-1	328	-0.30%
2024/09/02	0	20.55	13.1	20.54	20.55	-13.1	334	-3.92%
2024/08/30	14	20.67	1	20.62	20.40	13	344	3.77%
2024/08/29	0	0.00	6	20.00	20.00	-6	344	-1.74%
2024/08/28	6	20.22	0	0.00	20.20	6	350	1.71%
2024/08/27	1	20.10	5	20.10	20.10	-4	353	-1.13%
2024/08/26	2	20.23	0	0.00	20.20	2	362	0.55%
2024/08/22	0	0.00	1	20.05	20.30	-1	389	-0.26%
2024/08/21	0	20.05	0	0.00	20.05	0	434	0.00%
2024/08/20	0	20.93	0	21.40	20.35	0	465	0.00%
2024/08/19	0	22.00	0	0.00	20.50	0	465	0.00%
2024/08/15	2	20.45	0	0.00	20.20	2	469	0.43%
2024/08/14	0	21.60	0	21.90	20.60	0	467	0.00%
2024/08/13	1	20.85	0	0.00	21.20	1	467	0.21%
2024/08/09	5	20.30	1	20.60	20.25	4	470	0.85%
2024/08/08	1	19.06	0	0.00	20.00	1	469	0.21%
2024/08/07	5.1	19.98	2	19.85	19.85	3.1	471	0.65%
2024/08/06	4	18.75	0	0.00	18.95	4	472	0.85%
2024/08/05	4	18.88	0	0.00	18.90	4	469	0.85%
2024/08/02	0	20.90	0	0.00	20.85	0	464	0.01%
2024/07/31	3	21.08	0	21.00	20.90	3	464	0.65%
2024/07/30	1	20.35	1	20.50	20.85	0	464	0.00%
2024/07/29	2	20.33	1	20.10	20.10	1	465	0.22%
2024/07/26	0	20.85	0	22.35	21.00	0	463	0.00%
2024/07/23	1	21.30	1	21.15	21.00	0	463	0.00%
2024/07/22	5	21.11	2	21.10	21.00	3	463	0.65%
2024/07/19	2	21.80	2	21.93	21.65	0	460	0.00%
2024/07/17	1	22.00	0.5	22.00	22.05	0.5	454	0.11%
2024/07/16	2	22.00	2.1	22.20	22.00	-0.1	450	-0.02%
2024/07/15	20	22.54	0	0.00	22.00	20	454	4.40%
2024/07/12	5	22.50	4	22.55	22.55	1	452	0.22%
2024/07/11	16	22.57	18	22.83	22.90	-2	449	-0.43%
2024/07/10	23	23.45	5.1	23.88	24.00	17.9	444	4.04%
2024/07/09	24.1	23.26	1.1	23.93	22.80	23	434	5.29%
2024/07/08	15.2	23.40	14	23.85	23.30	1.2	424	0.29%
2024/07/05	12.1	23.79	18.1	23.97	24.00	-6	428	-1.39%
2024/07/04	3.1	23.41	18.1	23.39	23.20	-15	431	-3.48%
2024/07/03	9.1	23.48	6.6	23.80	23.30	2.5	445	0.56%
2024/07/02	15	23.51	2.1	23.56	23.60	12.9	435	2.97%
2024/07/01	31.4	23.62	15.1	23.69	23.90	16.3	427	3.82%
2024/06/28	0	0.00	6	22.55	22.35	-6	404	-1.48%
2024/06/27	1	22.30	1	22.10	22.30	0	404	0.00%
2024/06/26	5	22.15	0	0.00	22.30	5	407	1.23%
2024/06/25	1.1	21.71	0	0.00	22.00	1.1	412	0.27%
2024/06/24	2.1	22.40	4	22.53	22.25	-2	426	-0.46%
2024/06/21	3.2	22.19	5	22.21	22.25	-1.8	424	-0.43%
2024/06/20	2	21.38	14	21.48	21.50	-12	418	-2.87%
2024/06/19	1	21.70	2	21.28	21.40	-1	419	-0.24%
2024/06/18	2	21.48	2	21.45	21.40	0	419	0.00%
2024/06/17	1	21.35	2	21.40	21.55	-1	421	-0.24%
2024/06/14	11	21.18	3	22.20	21.00	8	422	1.90%
2024/06/13	3	22.47	1	22.30	21.90	2	426	0.47%
2024/06/12	6.1	21.96	3	21.90	22.15	3.1	430	0.72%
2024/06/11	3	22.23	0.1	22.45	21.85	3	434	0.68%
2024/06/07	0	21.80	0	21.65	21.90	0	440	0.00%
2024/06/06	2	21.40	0	22.40	21.80	2	443	0.45%
2024/06/05	8.1	22.41	7.2	23.09	22.10	0.9	439	0.20%
2024/06/04	1	22.00	0	22.20	21.80	1	434	0.23%
2024/06/03	1.1	22.07	2.1	22.40	22.30	-1	441	-0.22%
2024/05/31	2	22.15	0.2	22.35	22.00	1.8	448	0.40%
2024/05/30	4	22.00	14.2	22.30	22.05	-10.2	448	-2.26%
2024/05/29	18.4	23.01	11.2	22.57	23.05	7.2	443	1.62%
2024/05/28	10	22.47	8.4	22.44	22.70	1.6	435	0.37%
2024/05/27	36.2	23.23	12	23.02	23.20	24.2	421	5.75%
2024/05/24	4.1	21.67	11.2	21.97	22.10	-7.1	384	-1.84%
2024/05/23	1	20.15	1	20.35	20.10	0	357	0.00%
2024/05/22	2.1	20.28	8	20.33	20.45	-6	363	-1.64%
2024/05/21	9	20.44	1	20.45	20.50	8	366	2.18%
2024/05/20	1	20.60	2	20.63	20.70	-1	370	-0.27%
2024/05/17	1	20.85	9	20.52	20.85	-8	377	-2.12%
2024/05/16	0.2	20.50	3	20.70	20.75	-2.8	380	-0.74%
2024/05/15	5	20.19	3	20.15	20.55	2	393	0.51%
2024/05/14	1.5	19.97	0	0.00	19.95	1.5	399	0.38%
2024/05/13	1	20.00	0	0.00	20.00	1	410	0.24%
2024/05/10	4.2	20.03	0	20.20	20.10	4.2	420	1.00%
2024/05/09	3	20.02	0	0.00	19.80	3	434	0.69%
2024/05/08	0	20.45	1	20.20	20.10	-1	446	-0.22%
2024/05/07	0	0.00	1	19.80	19.70	-1	453	-0.22%
2024/05/06	0.1	19.75	1	19.50	19.50	-0.9	463	-0.20%
2024/05/02	0.1	19.41	3	19.40	19.40	-2.9	517	-0.56%
2024/04/30	8	19.71	0	0.00	19.60	8	573	1.40%
2024/04/29	0.1	19.60	0	19.55	19.70	0	584	0.01%
2024/04/26	2.1	19.62	3.4	19.57	19.65	-1.3	593	-0.21%
2024/04/25	5.1	19.78	2	19.55	19.60	3.1	599	0.52%
2024/04/24	5	19.79	3	19.80	19.90	2	610	0.33%
2024/04/23	2	19.70	2	19.25	19.25	0	630	0.00%
2024/04/22	3	19.45	5	19.26	19.10	-2	647	-0.31%
2024/04/19	5	19.54	7	19.14	19.25	-2	673	-0.30%
2024/04/18	2.1	20.17	7.1	19.96	20.05	-5	709	-0.70%
2024/04/17	2	20.17	0	0.00	20.30	2	797	0.25%
2024/04/16	1.2	20.10	6	20.32	19.90	-4.8	879	-0.55%
2024/04/15	1	20.86	1	20.90	20.85	0	882	0.00%
2024/04/12	3	21.28	6.2	21.14	21.15	-3.1	883	-0.36%
2024/04/11	6.2	21.19	13	21.34	21.15	-6.8	886	-0.77%
2024/04/10	5.4	23.28	32	23.43	23.10	-26.7	875	-3.05%
2024/04/09	21.1	23.36	44.4	23.43	23.60	-23.3	858	-2.71%
2024/04/08	7	22.79	5	22.72	22.85	2	839	0.24%
2024/04/03	13	22.77	2.1	22.78	22.85	10.9	839	1.30%
2024/04/02	2	22.68	3.3	22.72	22.85	-1.3	838	-0.15%
2024/04/01	1.1	22.66	5	22.72	22.65	-3.9	831	-0.47%
2024/03/29	10	22.56	10.1	22.58	22.60	0	832	0.00%
2024/03/28	9	22.65	5	22.63	22.55	4	837	0.48%
2024/03/27	32.1	22.53	11	22.44	22.65	21.1	845	2.49%
2024/03/26	2.1	21.39	0	0.00	21.05	2.1	837	0.25%
2024/03/25	9.2	21.77	4.6	21.53	21.60	4.6	843	0.55%
2024/03/22	6.1	22.01	2.1	21.85	21.90	4	853	0.47%
2024/03/21	2	21.15	6	21.31	21.60	-4	872	-0.46%
2024/03/20	4.1	21.21	3	21.12	21.00	1.1	920	0.12%
2024/03/19	5	21.07	3	21.05	21.10	2	936	0.22%
2024/03/18	9.4	21.28	7	21.38	21.05	2.4	967	0.25%
2024/03/15	6.2	22.36	4	22.73	21.80	2.2	995	0.22%
2024/03/14	2.2	22.71	27.2	22.68	22.45	-25	1,043	-2.40%
2024/03/13	6	22.91	6	22.94	22.40	0	1,056	0.00%
2024/03/12	3.1	22.30	9	22.30	22.45	-5.9	1,051	-0.57%
2024/03/11	1.5	22.04	0	21.95	22.20	1.5	1,047	0.14%
2024/03/08	8.1	21.47	11.1	21.46	21.30	-3	1,044	-0.28%
2024/03/07	17.4	22.21	21	22.52	22.00	-3.6	1,039	-0.35%
2024/03/06	34.3	22.70	5.9	22.69	22.75	28.4	1,029	2.76%
2024/03/05	2	21.47	1	21.31	21.65	1	1,015	0.10%
2024/03/04	2	21.70	2	21.68	21.55	0	1,011	0.00%
2024/03/01	4.5	21.76	2	21.85	21.60	2.5	1,007	0.25%
2024/02/29	3.3	21.73	2	21.88	21.90	1.3	1,003	0.13%
2024/02/27	6.3	21.86	7	21.66	21.55	-0.7	1,000	-0.07%
2024/02/26	2	22.20	2	22.40	22.55	0	992	0.00%
2024/02/23	9.1	21.85	2	21.80	21.65	7.1	989	0.72%
2024/02/22	8	22.55	1	22.15	22.00	7	983	0.72%
2024/02/21	3	22.32	32	22.53	22.35	-29	977	-2.97%
2024/02/20	24	22.35	2	22.43	22.35	22	971	2.27%
2024/02/19	6	22.51	5.5	22.51	22.40	0.5	963	0.05%
2024/02/16	7.5	21.77	6	20.98	22.65	1.5	957	0.16%
2024/02/15	6	21.99	2.1	22.02	22.10	3.9	937	0.41%
2024/02/05	10.1	22.86	5	22.70	22.50	5.1	928	0.55%
2024/02/02	7.1	23.59	2.2	23.54	23.40	4.9	917	0.53%
2024/02/01	7	23.69	17	23.89	23.85	-10	905	-1.10%
2024/01/31	14	23.15	25	23.50	23.35	-11	887	-1.24%
2024/01/30	3	23.03	4	23.14	23.20	-1	874	-0.11%
2024/01/29	3.1	22.85	5	22.79	22.75	-1.9	865	-0.22%
2024/01/26	24	23.46	2	23.98	23.10	22	854	2.57%
2024/01/25	20.2	24.01	20	24.01	23.65	0.2	837	0.03%
2024/01/24	24	24.15	50.3	24.61	25.15	-26.2	799	-3.28%
2024/01/23	8	22.99	1	23.00	22.90	7	741	0.94%
2024/01/22	4.2	22.53	7	22.43	22.60	-2.8	728	-0.38%
2024/01/19	4	22.86	4	22.63	22.45	0	720	0.00%
2024/01/18	2	22.47	9	22.48	22.80	-7	711	-0.98%
2024/01/17	13	23.95	7	23.52	23.00	6	700	0.85%
2024/01/16	17	22.93	7	23.06	23.85	10	678	1.47%
2024/01/15	8	23.15	29	22.84	23.65	-21	660	-3.18%
2024/01/12	20.1	23.08	42.5	23.31	23.10	-22.4	634	-3.52%
2024/01/11	79.1	25.89	64.4	25.50	24.90	14.7	592	2.48%
2024/01/10	51.3	24.38	37.4	24.29	24.90	13.9	502	2.76%
2024/01/09	0	0.00	6.2	22.65	22.65	-6.2	420	-1.48%
2024/01/08	2	20.78	10	20.96	20.60	-8	407	-1.96%
2024/01/05	4.1	19.97	4	20.26	21.05	0.1	403	0.03%
2024/01/04	2	20.33	1	19.95	19.90	1	396	0.25%
2024/01/03	0	20.68	0	0.00	20.50	0	391	0.00%
2024/01/02	2	21.00	5	20.80	20.70	-3	387	-0.78%
2023/12/29	0	20.95	0	0.00	20.90	0	383	0.00%
2023/12/28	1	21.35	1.9	21.26	21.15	-0.9	381	-0.23%
2023/12/27	8.9	21.17	2	21.10	21.35	6.9	380	1.81%
2023/12/26	4	20.74	17.2	20.88	21.05	-13.2	378	-3.49%
2023/12/25	1.5	20.76	14	20.99	20.60	-12.6	374	-3.35%
2023/12/22	6.1	22.09	2	21.93	21.40	4.1	364	1.13%
2023/12/21	5	22.85	3.1	22.89	22.80	1.9	346	0.56%
2023/12/20	4.1	22.49	5	22.67	22.55	-0.9	337	-0.28%
2023/12/19	9.2	22.57	5.2	22.77	23.05	4	329	1.22%
2023/12/18	12.4	23.64	25.4	23.64	23.20	-13	316	-4.10%
2023/12/15	45.7	23.84	19.6	23.73	24.25	26	293	8.87%
2023/12/14	8.9	22.86	15	22.86	23.25	-6.1	243	-2.49%
2023/12/13	7.5	23.26	79.1	23.13	23.40	-71.7	224	-31.96%
2023/12/12	57.6	22.57	21.1	22.03	22.00	36.5	186	19.55%
2023/12/11	34	21.81	34.8	22.48	22.80	-0.7	150	-0.50%
2023/12/08	0	0.00	39	20.74	20.75	-39	95	-40.91%
2023/12/07	14	19.10	10	18.91	18.90	4	75	5.30%
2023/12/06	0	18.25	1	18.05	18.00	-1	69	-1.43%
2023/12/05	1	17.75	1	17.95	17.80	0	69	0.00%
2023/12/04	1	17.90	0	0.00	17.90	1	69	1.44%
2023/11/30	0	0.00	0	17.70	17.90	0	70	0.00%
2023/11/28	0.2	17.96	0	0.00	18.00	0.2	71	0.21%
2023/11/27	1	17.80	1	18.10	18.10	0	72	0.00%
2023/11/24	2	18.20	0	0.00	18.10	2	74	2.67%
2023/11/22	0	18.25	1	18.10	18.10	-1	74	-1.34%
2023/11/21	0	17.90	1	17.85	17.80	-1	73	-1.37%
2023/11/20	0	17.50	5	17.51	17.60	-5	73	-6.79%
2023/11/15	1	17.25	0	0.00	17.15	1	81	1.25%
2023/11/14	0	17.30	0	0.00	17.30	0	94	0.00%
2023/11/13	1.1	17.10	0	0.00	17.20	1.1	97	1.08%
2023/11/10	0	0.00	1	17.30	17.00	-1	97	-1.02%
2023/11/08	0	17.91	0	0.00	17.60	0	104	0.00%
2023/11/07	0	0.00	1.1	17.36	17.35	-1.1	107	-1.03%
2023/11/06	1.1	17.20	3	17.15	17.30	-1.9	113	-1.67%
2023/11/03	1	17.20	0	0.00	17.10	1	115	0.87%
2023/11/02	0	17.40	0	0.00	17.25	0	118	0.00%
2023/11/01	1.1	16.85	0	0.00	17.15	1.1	121	0.90%
2023/10/31	1	17.00	0	0.00	16.80	1	123	0.81%
2023/10/30	0	18.30	0	0.00	17.10	0	129	0.00%
2023/10/27	5	16.85	0	0.00	17.00	5	136	3.67%
2023/10/25	0	0.00	0	17.45	17.40	0	156	-0.02%
2023/10/24	0	17.28	2	17.00	17.30	-2	160	-1.25%
2023/10/20	4.1	16.77	1	16.75	17.00	3.1	176	1.77%
2023/10/19	1	17.30	0	0.00	17.20	1	183	0.55%
2023/10/18	0	17.73	0	17.55	17.45	0	186	-0.01%
2023/10/17	2	17.61	0	0.00	17.60	2	189	1.06%
2023/10/16	7	17.99	0	0.00	17.70	7	194	3.60%
2023/10/13	1	18.35	1	18.25	18.30	0	206	0.00%
2023/10/12	3	18.22	2	18.35	18.40	1	222	0.45%
2023/10/11	2	18.55	4	18.48	18.40	-2	263	-0.75%
2023/10/06	0	19.30	0	0.00	18.95	0	287	0.00%
2023/10/05	1	19.45	0	0.00	19.30	1	293	0.34%
2023/10/04	1	18.80	1	19.20	19.35	0	312	0.00%
2023/10/03	11.1	19.32	0	0.00	19.25	11.1	313	3.53%
2023/10/02	1	18.10	0	0.00	18.30	1	315	0.32%
2023/09/28	0	19.95	0	0.00	18.30	0	319	0.00%
2023/09/27	0	18.45	0	0.00	18.15	0	324	0.00%
2023/09/26	1	18.40	0	0.00	18.25	1	327	0.31%
2023/09/25	0	18.90	2	18.45	18.40	-2	330	-0.60%
2023/09/22	1	18.45	0	18.40	18.50	1	332	0.30%
2023/09/21	3	18.43	0	18.85	18.30	3	334	0.90%
2023/09/20	2	18.92	0	0.00	18.95	2	337	0.59%
2023/09/19	5	18.92	0	19.64	19.10	5	341	1.45%
2023/09/18	1	19.55	0.7	19.65	19.45	0.3	354	0.09%
2023/09/15	0.7	19.50	4	19.79	19.70	-3.3	360	-0.92%
2023/09/13	0	19.75	0	0.00	19.85	0	366	0.00%
2023/09/12	0	20.50	0	0.00	19.75	0	372	0.00%
2023/09/07	0	20.78	0	0.00	20.05	0	388	0.00%
2023/09/06	1	20.05	0	0.00	20.05	1	395	0.25%
2023/09/01	0.2	19.45	2	19.90	19.80	-1.8	427	-0.42%
2023/08/30	1	19.50	3	20.20	20.10	-2	444	-0.45%
2023/08/29	1	20.20	1	20.30	20.20	0	461	0.00%
2023/08/28	0	0.00	1	20.05	20.10	-1	487	-0.21%
2023/08/23	0	0.00	1	20.10	20.10	-1	610	-0.16%
2023/08/22	1	20.20	0	20.20	20.00	1	615	0.16%
2023/08/21	2	20.43	2.1	20.80	20.30	-0.1	616	-0.02%
2023/08/18	14.1	20.91	46.1	20.96	20.40	-31.9	617	-5.17%
2023/08/17	29.1	19.81	3.3	19.74	19.80	25.8	611	4.22%
2023/08/16	0.1	19.35	1	19.20	19.35	-1	622	-0.15%
2023/08/15	3.1	19.28	4	19.29	19.30	-0.9	637	-0.14%
2023/08/14	6.1	18.91	2	18.90	18.85	4	641	0.63%
2023/08/11	1.1	19.80	2	19.97	19.60	-1	640	-0.15%
2023/08/10	1	20.10	0	0.00	20.00	1	641	0.16%
2023/08/09	1	20.45	0	0.00	20.50	1	643	0.16%
2023/08/08	2	20.73	3	20.82	20.65	-1	648	-0.15%
2023/08/07	1	21.10	1	20.65	21.25	0	662	0.00%
2023/08/04	0	20.50	6	20.58	20.70	-6	663	-0.90%
2023/08/02	10.2	20.60	10	20.75	20.50	0.2	675	0.03%
2023/08/01	13	21.17	6.1	21.33	21.00	6.9	673	1.03%
2023/07/31	10	21.66	7.6	21.41	21.40	2.4	675	0.36%
2023/07/28	0	20.68	7	20.54	20.60	-7	669	-1.04%
2023/07/27	7	20.76	1	20.85	20.85	6	678	0.89%
2023/07/26	2.1	20.38	2	20.40	20.35	0.1	686	0.01%
2023/07/25	8.2	20.98	9.4	20.70	20.85	-1.1	698	-0.16%
2023/07/24	13.4	20.68	42.1	20.54	20.30	-28.7	705	-4.07%
2023/07/21	6	20.94	6	20.88	20.95	0	704	0.00%
2023/07/20	7.1	21.16	3.3	21.25	21.30	3.8	729	0.52%
2023/07/19	8.2	21.20	6.1	21.09	20.90	2.1	736	0.29%
2023/07/18	13	21.75	15	21.77	21.35	-2	744	-0.27%
2023/07/17	21	22.27	13.5	22.31	22.15	7.5	753	1.00%
2023/07/14	68.5	22.64	39.1	22.83	22.75	29.4	761	3.86%
2023/07/13	14	21.49	37.4	21.41	21.60	-23.4	758	-3.08%
2023/07/12	6	20.85	15	20.83	20.60	-9	783	-1.15%
2023/07/11	21.5	20.78	11	20.96	20.80	10.5	827	1.26%
2023/07/10	2.1	20.10	5	20.02	19.90	-2.9	982	-0.30%
2023/07/07	2	20.02	2	20.00	20.10	0	1,043	0.00%
2023/07/06	1.1	20.21	0	0.00	20.05	1.1	1,049	0.10%
2023/07/05	3	20.48	7	20.56	20.35	-4	1,062	-0.38%
2023/07/04	0	0.00	1	20.45	20.40	-1	1,072	-0.09%
2023/07/03	2.1	20.60	9.1	20.52	20.55	-7	1,085	-0.64%
2023/06/30	2.1	20.20	6	20.22	20.30	-3.9	1,097	-0.36%
2023/06/29	1.1	20.31	1	20.40	20.30	0.1	1,121	0.01%
2023/06/28	5	20.46	2	20.58	20.40	3	1,154	0.26%
2023/06/27	4.1	20.36	1	20.65	20.40	3.1	1,249	0.25%
2023/06/26	4	20.64	22.3	20.47	20.75	-18.3	1,302	-1.40%
2023/06/21	3.3	20.24	3	20.22	20.25	0.3	1,506	0.02%
2023/06/20	4	20.24	0	0.00	20.25	4	1,682	0.24%
2023/06/19	31	20.55	21	20.55	20.50	10	1,759	0.57%
2023/06/16	1.6	20.49	3	20.42	20.35	-1.4	1,758	-0.08%
2023/06/15	1.2	20.66	2.1	20.56	20.60	-0.9	1,756	-0.05%
2023/06/14	2	20.75	0	0.00	20.75	2	1,753	0.11%
2023/06/13	3	20.92	12	20.73	20.85	-9	1,758	-0.51%
2023/06/12	2	20.98	3	20.93	20.90	-1	1,756	-0.06%
2023/06/09	5.4	21.80	0	0.00	21.60	5.4	1,753	0.31%
2023/06/08	5	22.07	3.2	22.13	22.15	1.8	1,755	0.10%
2023/06/07	0	22.19	9	21.98	22.15	-9	1,753	-0.51%
2023/06/06	6	21.62	1	21.45	21.40	5	1,753	0.29%
2023/06/05	14.1	21.88	7.1	21.91	21.90	7	1,795	0.39%
2023/06/02	19.4	21.58	17	21.88	21.35	2.4	1,790	0.13%
2023/06/01	12.1	22.09	22	22.15	21.85	-9.9	1,794	-0.55%
2023/05/31	57	22.29	40	22.19	21.70	17	1,774	0.96%
2023/05/30	6.2	21.52	8	21.48	21.70	-1.8	1,698	-0.11%
2023/05/29	18.1	21.53	19	21.29	21.85	-1	1,684	-0.06%
2023/05/26	2	20.15	0.1	20.45	20.00	1.9	1,662	0.12%
2023/05/25	1	20.60	1.2	20.45	20.45	-0.2	1,699	-0.01%
2023/05/24	6	20.46	2.1	20.61	20.60	3.9	1,709	0.23%
2023/05/23	5	20.65	5	20.60	20.70	0	1,721	0.00%
2023/05/22	27	20.53	33	20.55	20.90	-6	1,716	-0.35%
2023/05/19	21.1	20.13	33.1	20.22	20.10	-12.1	1,705	-0.71%
2023/05/18	2.2	19.70	0	0.00	19.60	2.2	1,693	0.13%
2023/05/17	1	19.51	0	0.00	19.55	1	1,693	0.06%
2023/05/16	9	19.41	0	0.00	19.30	9	1,691	0.53%
2023/05/15	1	19.00	0	0.00	18.90	1	1,690	0.06%
2023/05/12	2	19.30	6	19.41	19.45	-4	1,704	-0.23%
2023/05/11	9.1	19.69	13	19.61	19.25	-3.9	1,701	-0.23%
2023/05/10	1	20.50	0	0.00	20.60	1	1,685	0.06%
2023/05/09	1	20.75	1	20.70	20.55	0	1,683	0.00%
2023/05/08	4	21.65	5	21.64	21.70	-1	1,672	-0.06%
2023/05/05	8	21.44	0	0.00	21.30	8	1,673	0.48%
2023/05/04	5	21.95	2	21.78	21.95	3	1,673	0.18%
2023/05/03	3	22.37	1	22.30	22.10	2	1,668	0.12%
2023/05/02	0.1	22.63	4	22.78	22.95	-3.9	1,665	-0.24%
2023/04/28	25	22.72	17.1	22.74	22.80	7.9	1,656	0.48%
2023/04/27	9	22.16	18	22.13	22.20	-9	1,639	-0.55%
2023/04/26	2	21.38	0	0.00	21.70	2	1,628	0.12%
2023/04/25	17	22.20	16	22.48	21.40	1	1,630	0.06%
2023/04/24	0	22.40	7	22.22	22.35	-7	1,606	-0.44%
2023/04/21	6	21.79	6	21.55	21.60	0	1,599	0.00%
2023/04/20	15.1	22.60	12	23.00	22.25	3.1	1,585	0.20%
2023/04/19	24	23.33	3.4	23.27	23.30	20.6	1,571	1.31%
2023/04/18	15.7	23.80	25	23.73	23.70	-9.3	1,561	-0.60%
2023/04/17	31.1	23.85	26	23.97	24.05	5.1	1,526	0.33%
2023/04/14	41.1	23.44	50.1	23.39	22.80	-9	1,479	-0.60%
2023/04/13	155.1	24.34	121.1	24.41	23.60	34	1,432	2.37%	大買/大賣/
2023/04/12	9	22.67	38.1	23.28	23.40	-29.1	1,278	-2.28%
2023/04/11	2.1	21.38	9.1	21.31	21.30	-7	1,219	-0.58%
2023/04/10	15	21.53	19	21.56	21.25	-4	1,211	-0.33%
2023/04/07	2	21.00	3	21.55	21.00	-1	1,199	-0.08%
2023/04/06	8.5	21.35	7	21.41	21.60	1.5	1,186	0.13%
2023/03/31	12	21.44	14	21.51	21.35	-2	1,174	-0.17%
2023/03/30	23	21.53	23	21.38	21.25	0	1,162	0.00%
2023/03/29	34.1	21.32	16	21.36	21.45	18.1	1,139	1.58%
2023/03/28	81.2	22.10	51	22.06	21.55	30.2	1,117	2.70%
2023/03/27	34.1	22.59	37	22.59	22.65	-3	1,026	-0.29%
2023/03/24	275.3	23.27	250.1	23.01	22.60	25.2	1,004	2.51%	大買/大賣/
2023/03/23	127	22.02	138.8	22.54	22.95	-11.8	836	-1.41%	大買/大賣/
2023/03/22	20	20.05	25.1	20.40	20.90	-5.1	670	-0.76%
2023/03/21	3	18.93	20	19.01	19.00	-17	597	-2.84%
2023/03/20	0	19.68	2	18.45	18.50	-2	609	-0.33%
2023/03/17	1	18.35	0	0.00	18.30	1	616	0.16%
2023/03/16	15	18.36	2	18.53	18.05	13	632	2.06%
2023/03/15	3	19.03	3	19.08	18.70	0	647	0.00%
2023/03/14	4.1	19.01	0	0.00	19.05	4.1	680	0.60%
2023/03/13	2.1	18.86	14	19.35	19.45	-12	750	-1.59%
2023/03/10	5	18.89	2	18.93	18.80	3	800	0.37%
2023/03/09	5	19.47	10.1	19.53	19.70	-5.1	805	-0.63%
2023/03/08	7	19.63	13	19.55	19.65	-6	812	-0.74%
2023/03/07	1	19.15	2	19.23	19.10	-1	805	-0.12%
2023/03/06	19	19.41	44	19.36	19.20	-25	847	-2.95%
2023/03/03	3	18.65	6	18.67	18.65	-3	842	-0.36%
2023/03/02	6	18.35	4	18.38	18.30	2	872	0.23%
2023/03/01	1	18.35	1	18.40	18.35	0	931	0.00%
2023/02/24	13.1	18.37	1	18.40	18.30	12.1	988	1.22%
2023/02/23	38	18.86	8	19.11	18.70	30	1,122	2.67%
2023/02/22	5	18.49	14	18.82	19.05	-9	1,135	-0.79%
2023/02/21	4	18.65	6	18.52	18.60	-2	1,143	-0.17%
2023/02/20	10	18.25	6	18.25	18.25	4	1,152	0.35%
2023/02/17	4	18.18	4	18.23	18.25	0	1,192	0.00%
2023/02/16	0	18.88	3	18.13	18.20	-3	1,210	-0.25%
2023/02/15	2	17.95	0	0.00	17.90	2	1,220	0.16%
2023/02/14	1	18.15	1	18.05	18.05	0	1,258	0.00%
2023/02/13	3	18.00	5	17.95	18.00	-2	1,272	-0.15%
2023/02/10	19	19.00	14	18.85	18.05	5	1,323	0.38%
2023/02/09	3	18.93	2	19.08	18.85	1	1,407	0.07%
2023/02/08	2.1	18.90	2	18.95	18.85	0.1	1,455	0.01%
2023/02/07	5	18.89	4.1	18.94	18.85	0.9	1,467	0.06%
2023/02/06	4	18.80	0	0.00	18.80	4	1,467	0.27%
2023/02/03	6	19.11	8	19.17	18.95	-2	1,466	-0.14%
2023/02/02	4	19.05	8	19.14	19.10	-4	1,461	-0.27%
2023/02/01	5	18.80	11	18.93	18.90	-6	1,453	-0.41%
2023/01/31	4	18.55	7	18.71	18.55	-3	1,447	-0.21%
2023/01/30	8	18.01	5	18.05	18.20	3	1,441	0.21%
2023/01/17	0	0.00	3	17.75	17.85	-3	1,437	-0.21%
2023/01/16	4	17.93	12	17.90	17.85	-8	1,437	-0.56%
2023/01/13	10	17.98	11	17.88	18.05	-1	1,434	-0.07%
2023/01/12	3	18.02	2	17.95	17.95	1	1,426	0.07%
2023/01/11	9	18.58	2	18.60	18.30	7	1,422	0.49%
2023/01/10	1	18.50	0	0.00	18.40	1	1,422	0.07%
2023/01/09	5	18.42	4	18.44	18.60	1	1,423	0.07%
2023/01/06	8	18.22	18	18.22	18.35	-10	1,416	-0.71%
2023/01/05	5	18.86	7	18.84	18.30	-2	1,409	-0.14%
2023/01/04	7	18.47	14.5	18.58	18.45	-7.5	1,406	-0.53%
2023/01/03	3	18.38	5	18.49	18.45	-2	1,405	-0.14%
2022/12/30	2	18.50	7	18.53	18.55	-5	1,402	-0.36%
2022/12/29	11	17.62	11	17.77	17.75	0	1,384	0.00%
2022/12/28	2	18.15	10	18.03	17.90	-8	1,383	-0.58%
2022/12/27	5	18.46	5	18.52	18.35	0	1,380	0.00%
2022/12/26	6	18.47	11	18.29	18.15	-5	1,377	-0.36%
2022/12/23	0	0.00	1	18.50	18.40	-1	1,376	-0.07%
2022/12/22	8.1	18.37	5	18.44	18.35	3	1,374	0.22%
2022/12/21	6	18.27	6	18.38	18.35	0	1,377	0.00%
2022/12/20	12	18.79	7	18.41	18.20	5	1,378	0.36%
2022/12/19	9.1	19.72	26	19.59	19.20	-17	1,376	-1.23%
2022/12/16	17	19.99	25.1	20.05	19.90	-8	1,373	-0.59%
2022/12/15	37	19.73	28	20.05	20.15	9	1,343	0.67%
2022/12/14	15	19.23	16.1	19.12	19.10	-1.1	1,300	-0.08%
2022/12/13	4	18.86	8	18.87	18.55	-4	1,290	-0.31%
2022/12/12	9	19.03	9	18.95	18.80	0	1,288	0.00%
2022/12/09	12	19.75	7	19.59	19.55	5	1,277	0.39%
2022/12/08	17	20.06	29.6	19.97	19.75	-12.6	1,268	-0.99%
2022/12/07	44.6	20.18	22	20.08	19.55	22.6	1,252	1.80%
2022/12/06	47	20.72	48.1	20.74	20.50	-1.1	1,228	-0.09%
2022/12/05	65.1	21.11	85.1	21.26	21.30	-20	1,191	-1.67%
2022/12/02	59.1	20.41	26.2	20.50	20.15	32.9	1,119	2.94%
2022/12/01	13	19.67	20	19.63	19.60	-7	1,063	-0.66%
2022/11/30	26.1	19.48	17	19.75	19.40	9.1	1,054	0.86%
2022/11/29	35.1	20.08	32	20.25	19.70	3.1	1,039	0.30%
2022/11/28	31.1	19.74	50.1	19.79	20.30	-19	1,004	-1.89%
2022/11/25	41	19.11	18	18.87	18.70	23	960	2.39%
2022/11/24	19.5	19.96	20	19.79	19.30	-0.5	948	-0.05%
2022/11/23	38.1	20.81	61	20.79	20.45	-23	919	-2.50%
2022/11/22	64	20.70	72.3	20.66	20.50	-8.3	869	-0.96%
2022/11/21	127.1	21.02	97.2	20.91	20.55	29.9	830	3.60%	大買/
2022/11/18	29	19.29	47.4	20.32	20.50	-18.4	695	-2.64%
2022/11/17	6	18.63	15.4	18.72	18.65	-9.3	648	-1.44%
2022/11/16	30.3	18.52	34.7	18.46	18.30	-4.4	671	-0.65%
2022/11/15	11	18.09	40	17.95	18.20	-29	655	-4.42%
2022/11/14	8	18.06	19.1	18.17	18.20	-11.1	662	-1.67%
2022/11/11	25.1	18.26	27.1	18.02	17.65	-2	658	-0.30%
2022/11/10	77.3	18.25	72.4	18.50	17.80	5	668	0.74%
2022/11/09	16.1	18.12	10	18.02	18.10	6.1	633	0.97%
2022/11/08	128.4	18.22	110.1	18.35	18.20	18.3	626	2.93%	大買/大賣/
2022/11/07	92.1	18.56	83.5	18.57	18.80	8.5	578	1.47%
2022/11/04	24	16.58	34	16.80	17.10	-10	486	-2.06%
2022/11/03	4.1	15.38	10	14.80	15.55	-6	457	-1.30%
2022/11/02	0	0.00	2	14.28	14.15	-2	497	-0.40%
2022/11/01	5	13.90	2	13.85	13.85	3	516	0.59%
2022/10/31	5	13.51	6	13.63	13.50	-1	558	-0.18%
2022/10/27	4	13.35	3	13.52	13.70	1	817	0.12%
2022/10/26	3	13.25	2	13.43	13.20	1	845	0.12%
2022/10/25	6	13.20	1	13.25	13.30	5	863	0.58%
2022/10/24	0	0.00	4	13.58	13.40	-4	864	-0.46%
2022/10/21	1	13.25	1	13.25	13.20	0	864	0.00%
2022/10/20	0	13.50	0	0.00	13.45	0	864	0.00%
2022/10/19	2	14.00	1	14.10	13.70	1	866	0.12%
2022/10/18	3	14.03	5	14.05	14.05	-2	866	-0.23%
2022/10/17	0	13.50	3	13.92	14.30	-3	866	-0.35%
2022/10/14	5	14.00	2	13.95	13.95	3	873	0.34%
2022/10/13	3	13.52	11	13.53	13.25	-8	873	-0.92%
2022/10/12	2	14.35	3	14.35	14.45	-1	869	-0.12%
2022/10/11	5	14.80	1	14.90	14.60	4	871	0.46%
2022/10/07	0	16.00	1	15.75	15.80	-1	871	-0.11%
2022/10/06	2	15.85	12	15.80	15.85	-10	879	-1.14%
2022/10/04	3	15.90	2	15.85	16.00	1	880	0.11%
2022/10/03	2	15.50	2	15.50	15.50	0	881	0.00%
2022/09/30	3	15.07	1	15.30	15.45	2	886	0.23%
2022/09/29	2	15.38	3	15.58	15.35	-1	889	-0.11%
2022/09/28	1	14.90	1	15.70	14.95	0	894	0.00%
2022/09/27	1.1	16.00	0	0.00	16.10	1.1	892	0.12%
2022/09/26	1	15.80	1	16.50	15.80	0	893	0.00%
2022/09/23	3	17.50	3	17.07	17.00	0	894	0.00%
2022/09/22	0	17.75	0	0.00	17.35	0	891	0.00%
2022/09/21	1	17.65	3	17.47	17.65	-2	890	-0.22%
2022/09/20	3.1	17.60	1	17.80	17.60	2.1	923	0.23%
2022/09/19	16	17.89	11	17.95	17.60	5	921	0.54%
2022/09/16	6	18.32	3	18.35	18.00	3	919	0.33%
2022/09/15	1	18.40	1	18.50	18.30	0	919	0.00%
2022/09/14	11	18.44	1	18.30	18.40	10	923	1.08%
2022/09/13	0	18.50	2	18.55	18.50	-2	929	-0.22%
2022/09/12	2.1	18.35	0	0.00	18.30	2.1	939	0.22%
2022/09/08	2	18.23	3	18.32	18.25	-1	946	-0.11%
2022/09/07	13	18.03	11.3	18.25	18.05	1.8	966	0.18%
2022/09/06	4	18.20	0.1	18.70	18.05	3.9	984	0.40%
2022/09/05	19.1	18.68	1	18.55	18.55	18.1	1,031	1.75%
2022/09/02	1	19.55	1	19.40	19.30	0	1,037	0.00%
2022/09/01	10	19.48	10.2	19.45	19.20	-0.2	1,047	-0.02%
2022/08/31	0.3	19.20	10	19.29	19.30	-9.7	1,086	-0.90%
2022/08/30	2.1	18.81	19	18.82	18.90	-16.9	1,277	-1.32%
2022/08/29	29	18.62	7	18.65	18.50	22	1,314	1.67%
2022/08/26	23.2	19.79	26	19.93	19.55	-2.8	1,316	-0.21%
2022/08/25	10.1	19.31	20	19.48	19.55	-10	1,301	-0.76%
2022/08/24	19	19.39	12	19.45	19.25	7	1,307	0.54%
2022/08/23	44	19.84	43	19.80	19.60	1	1,306	0.08%
2022/08/22	15	19.23	6	19.36	18.95	9	1,272	0.71%
2022/08/19	31.1	19.90	66	19.99	19.55	-34.9	1,270	-2.75%
2022/08/18	0	19.30	17	19.70	19.95	-17	1,235	-1.38%
2022/08/17	19	19.71	23	19.61	19.25	-4	1,243	-0.32%
2022/08/16	3	19.28	12	19.39	19.25	-9	1,257	-0.72%
2022/08/15	9	19.15	21	19.21	19.15	-12	1,383	-0.87%
2022/08/12	7	18.84	7	18.96	18.75	0	1,458	0.00%
2022/08/11	32	18.89	15.1	18.68	18.65	16.9	1,471	1.15%
2022/08/10	26	19.28	26.7	19.35	19.10	-0.7	1,473	-0.05%
2022/08/09	52.4	19.75	70	19.61	19.35	-17.6	1,453	-1.21%
2022/08/08	8	18.89	30	18.89	18.95	-22	1,402	-1.57%
2022/08/05	87	19.15	85.2	19.09	19.00	1.8	1,385	0.13%
2022/08/04	592.5	19.52	472	19.55	19.50	120.5	1,350	8.92%	大買/大賣/鉅額交易
2022/08/03	30	18.59	57	18.43	18.90	-27	1,153	-2.34%
2022/08/02	51	17.63	5	17.62	17.20	46	1,095	4.20%
2022/08/01	3	18.22	11	18.53	18.70	-8	1,072	-0.75%
2022/07/29	0	0.00	1	16.60	17.00	-1	1,061	-0.09%
2022/07/28	0.1	16.46	1	16.50	16.50	-0.9	1,060	-0.09%
2022/07/27	4	16.59	1	16.70	16.65	3	1,062	0.28%
2022/07/26	0	16.82	5	16.70	16.55	-5	1,063	-0.47%
2022/07/25	2	17.18	20	17.23	17.15	-18	1,063	-1.69%
2022/07/22	1	17.35	3	17.58	17.35	-2	1,064	-0.19%
2022/07/21	18	17.70	6	17.72	17.50	12	1,070	1.12%
2022/07/20	2	17.20	1	17.00	17.00	1	1,063	0.09%
2022/07/19	0	17.13	1	17.10	17.10	-1	1,067	-0.09%
2022/07/18	2	17.22	6	17.25	17.20	-4	1,069	-0.37%
2022/07/15	5	16.81	4	16.74	16.75	1	1,067	0.09%
2022/07/14	2	16.63	27	16.57	16.70	-25	1,068	-2.34%
2022/07/13	3	16.12	0	0.00	16.15	3	1,064	0.28%
2022/07/12	0	15.75	4	15.65	15.65	-4	1,069	-0.37%
2022/07/11	0	0.00	1	16.55	16.55	-1	1,075	-0.09%
2022/07/08	6.1	16.78	12	16.80	16.75	-5.9	1,078	-0.55%
2022/07/07	0	0.00	11.2	16.09	16.40	-11.2	1,077	-1.04%
2022/07/06	31	16.20	22	15.82	15.70	9	1,077	0.83%
2022/07/05	4.1	16.69	0	0.00	16.70	4.1	1,079	0.38%
2022/07/04	2	16.55	3	16.72	16.40	-1	1,086	-0.09%
2022/07/01	21	17.71	39	17.30	16.70	-18	1,093	-1.65%
2022/06/30	2	17.60	1	18.30	17.65	1	1,090	0.09%
2022/06/29	0	0.00	1	18.00	17.90	-1	1,094	-0.09%
2022/06/28	23	18.41	23	18.41	18.10	0	1,109	0.00%
2022/06/27	6	18.53	8.7	18.58	18.60	-2.7	1,102	-0.25%
2022/06/24	3	17.95	9.2	17.98	18.10	-6.2	1,186	-0.52%
2022/06/23	7.1	17.64	9	17.75	17.50	-1.9	1,348	-0.14%
2022/06/22	12.2	18.36	6.3	17.95	17.75	5.9	1,412	0.42%
2022/06/21	2.8	18.26	32.8	18.44	18.65	-30	1,410	-2.12%
2022/06/20	15.8	17.96	45	17.87	17.60	-29.2	1,412	-2.07%
2022/06/17	7	18.46	21	18.63	18.70	-14	1,405	-1.00%
2022/06/16	63.1	19.98	64	19.20	18.75	-0.9	1,400	-0.06%
2022/06/15	63.3	20.16	60	20.14	19.90	3.3	1,386	0.23%
2022/06/14	121	20.25	76	20.16	19.80	45	1,370	3.28%	大買/
2022/06/13	13	19.27	24	19.23	19.25	-11	1,325	-0.83%
2022/06/10	22	20.12	6	19.97	19.85	16	1,325	1.21%
2022/06/09	63.1	20.87	102.2	20.72	20.65	-39.1	1,315	-2.97%	大賣/
2022/06/08	283	21.63	193.1	21.19	20.45	89.9	1,277	7.04%	大買/大賣/
2022/06/07	26	20.68	53.8	20.87	21.25	-27.8	1,087	-2.56%
2022/06/06	15.1	19.31	17	19.34	19.35	-2	1,054	-0.18%
2022/06/02	10	19.14	2	19.43	19.05	8	1,060	0.75%
2022/06/01	2	19.87	4.2	19.81	19.65	-2.2	1,068	-0.21%
2022/05/31	7	19.46	15	19.51	19.50	-8	1,070	-0.74%
2022/05/30	4	19.39	4	19.36	19.25	0	1,068	0.00%
2022/05/27	8	19.05	15	18.95	18.95	-7	1,063	-0.66%
2022/05/26	27	19.57	35	19.08	18.95	-8	1,068	-0.75%
2022/05/25	20	19.84	13	20.15	19.75	7	1,067	0.66%
2022/05/24	55	20.11	110	19.89	19.85	-55	1,077	-5.11%	大賣/
2022/05/23	285	21.15	178.2	21.10	20.50	106.8	1,061	10.06%	大買/大賣/鉅額交易
2022/05/20	85	19.76	78	20.03	20.15	7	954	0.73%
2022/05/19	26	18.43	21	18.45	18.35	5	941	0.53%
2022/05/18	1	18.85	16.1	18.90	19.15	-15.1	934	-1.62%
2022/05/17	0.1	17.30	3	17.40	17.45	-2.9	937	-0.31%
2022/05/16	2	17.00	2	17.08	17.05	0	954	0.00%
2022/05/13	1	17.10	0	0.00	17.05	1	980	0.10%
2022/05/12	6	16.58	9	16.80	16.55	-3	1,005	-0.30%
2022/05/11	6	17.66	7	17.16	17.10	-1	1,024	-0.10%
2022/05/10	4	17.15	6	16.94	17.35	-2	1,127	-0.18%
2022/05/09	9	17.06	9	17.11	16.65	0	1,212	0.00%
2022/05/06	21.1	17.95	34	17.98	17.90	-12.9	1,230	-1.05%
2022/05/05	1	18.30	1	18.50	18.55	0	1,245	0.00%
2022/05/04	5.1	17.98	4	18.05	18.10	1.1	1,351	0.08%
2022/05/03	2	17.35	0	0.00	17.70	2	1,562	0.13%
2022/04/29	1	17.70	5	17.66	17.50	-4	1,783	-0.22%
2022/04/28	6.1	17.25	1	17.30	17.20	5.1	1,832	0.28%
2022/04/27	5	16.75	12	17.00	17.15	-7	1,945	-0.36%
2022/04/26	13	17.97	3.5	17.87	17.80	9.5	2,139	0.44%
2022/04/25	4	17.93	2	17.98	17.75	2	2,776	0.07%
2022/04/22	4	19.06	8	19.22	19.05	-4	2,788	-0.14%
2022/04/21	7	19.48	1	19.50	19.45	6	2,805	0.21%
2022/04/20	1	19.50	15	19.31	19.25	-14	2,899	-0.48%
2022/04/19	7	19.25	4.1	19.42	19.20	2.9	2,925	0.10%
2022/04/18	9	19.18	3	19.40	19.00	6	2,973	0.20%
2022/04/15	8	20.42	13	20.48	20.00	-5	2,983	-0.17%
2022/04/14	5	20.91	7	20.87	20.70	-2	3,003	-0.07%
2022/04/13	3	20.55	4	20.99	20.50	-1	3,130	-0.03%
2022/04/12	4	20.16	6	20.32	20.10	-2	3,184	-0.06%
2022/04/11	3	20.80	4	21.25	20.50	-1	3,245	-0.03%
2022/04/08	4	21.01	11	21.21	21.40	-7	3,437	-0.20%
2022/04/07	6	21.51	8	20.84	20.35	-2	3,457	-0.06%
2022/04/06	3	20.85	8.1	21.18	21.35	-5.1	3,497	-0.15%
2022/04/01	8.1	21.27	30	21.12	21.15	-21.9	3,528	-0.62%
2022/03/31	11	21.51	28	21.36	21.20	-17	3,575	-0.48%
2022/03/30	26	21.98	22.1	21.97	22.10	4	3,606	0.11%
2022/03/29	64.1	22.10	63	22.23	22.10	1.1	3,658	0.03%
2022/03/28	215.2	22.65	148	22.61	22.25	67.1	3,718	1.81%	大買/大賣/
2022/03/25	30	21.22	48.2	21.43	21.75	-18.2	3,681	-0.49%
2022/03/24	6	19.65	1.1	19.55	19.80	4.9	3,697	0.13%
2022/03/23	14.2	19.81	22.3	19.97	19.70	-8.1	3,766	-0.22%
2022/03/22	0.2	19.35	9.2	19.23	19.15	-9	3,857	-0.23%
2022/03/21	16	19.11	1	19.10	19.05	15	3,979	0.38%
2022/03/18	4	19.20	14	19.10	19.20	-10	4,333	-0.23%
2022/03/17	11	18.78	18	18.71	18.90	-7	4,408	-0.16%
2022/03/16	4.1	18.15	4	18.11	18.15	0.1	4,507	0.00%
2022/03/15	22.1	18.21	1	18.05	17.85	21.1	4,854	0.43%
2022/03/14	9	19.09	12	19.03	19.00	-3	5,127	-0.06%
2022/03/11	11	19.08	8	19.10	18.95	3	5,343	0.06%
2022/03/10	2.1	19.66	8	19.63	19.50	-5.9	5,426	-0.11%
2022/03/09	35.1	18.99	69	18.91	19.25	-33.9	5,477	-0.62%
2022/03/08	10	18.63	14	18.84	18.55	-4	5,593	-0.07%
2022/03/07	19	19.44	3	19.88	19.15	16	5,846	0.27%
2022/03/04	15.4	21.14	8	21.15	20.50	7.4	5,945	0.12%
2022/03/03	11	21.00	4	21.05	20.95	7	6,150	0.11%
2022/03/02	8	20.85	10	20.91	21.00	-2	6,325	-0.03%
2022/03/01	9	20.72	14	20.98	21.15	-5	6,442	-0.08%
2022/02/25	45.1	20.49	40.1	20.25	20.25	5	6,882	0.07%
2022/02/24	23.4	20.83	30	20.83	20.10	-6.6	6,898	-0.10%
2022/02/23	42.3	21.93	36	21.74	21.90	6.3	6,894	0.09%
2022/02/22	32.7	21.99	12	22.10	21.65	20.6	6,889	0.30%
2022/02/21	36.2	23.22	32	23.21	22.95	4.2	6,878	0.06%
2022/02/18	10	23.33	12	23.24	23.15	-2	6,829	-0.03%
2022/02/17	14.1	23.46	14	23.56	23.10	0.1	6,828	0.00%
2022/02/16	38.1	23.46	39	23.25	23.30	-0.9	6,811	-0.01%
2022/02/15	65.1	23.23	50.1	23.25	22.90	15	6,791	0.22%
2022/02/14	48.4	23.80	53	23.30	23.25	-4.6	6,764	-0.07%
2022/02/11	50.3	24.85	65	24.86	24.75	-14.7	6,736	-0.22%
2022/02/10	80	24.90	65	24.63	25.10	15	6,711	0.22%
2022/02/09	88.1	24.38	82	24.81	25.15	6.1	6,607	0.09%
2022/02/08	36	23.34	47.1	23.48	23.65	-11.1	6,520	-0.17%
2022/02/07	70	22.89	63	22.89	22.85	7	6,498	0.11%
2022/01/26	188	23.23	160.1	22.92	22.45	27.9	6,480	0.43%	大買/大賣/
2022/01/25	355.6	25.42	340.6	25.31	24.50	15	6,380	0.24%	大買/大賣/
2022/01/24	215.6	25.00	287.1	25.15	25.85	-71.5	6,175	-1.16%	大買/大賣/
2022/01/21	67	23.69	56	23.52	23.50	11	5,954	0.18%
2022/01/20	193.6	23.99	215.1	23.96	24.35	-21.5	5,922	-0.36%	大買/大賣/
2022/01/19	254.2	23.72	198	23.72	23.35	56.2	5,842	0.96%	大買/大賣/
2022/01/18	111	23.81	108.5	24.11	24.30	2.5	5,639	0.04%	大買/大賣/
2022/01/17	21.5	22.16	20	22.10	22.10	1.5	5,000	0.03%
2022/01/14	18	21.59	12	21.59	21.35	6	4,981	0.12%
2022/01/13	99	23.53	71	22.99	22.60	28	4,962	0.56%
2022/01/12	1	22.73	17.2	22.63	22.85	-16.2	4,866	-0.33%
2022/01/11	23.6	22.06	29	21.69	20.80	-5.4	4,837	-0.11%
2022/01/10	13.2	22.96	16	22.68	22.40	-2.8	4,785	-0.06%
2022/01/07	36	23.08	37	22.90	22.80	-1	4,766	-0.02%
2022/01/06	164.4	24.19	198	23.96	23.75	-33.6	4,737	-0.71%	大買/大賣/
2022/01/05	82.5	23.80	54	23.97	23.30	28.5	4,605	0.62%
2022/01/04	43.2	25.91	36	25.73	25.00	7.2	4,546	0.16%
2022/01/03	147	26.41	166.3	26.36	26.00	-19.3	4,480	-0.43%	大買/大賣/
2021/12/30	38	25.98	33	25.72	25.65	5	4,278	0.12%
2021/12/29	69	26.04	64.5	25.92	25.70	4.5	4,248	0.10%
2021/12/28	25.5	25.72	26	25.77	25.35	-0.5	4,195	-0.01%
2021/12/27	27	25.78	42	25.91	25.80	-15	4,157	-0.36%
2021/12/24	59.2	26.07	44	25.94	25.60	15.2	4,102	0.37%
2021/12/23	60	25.62	76.1	25.78	25.80	-16.1	4,052	-0.40%
2021/12/22	116.1	25.94	75	26.02	25.35	41	3,967	1.03%	大買/
2021/12/21	99	25.76	121.3	25.70	26.20	-22.3	3,820	-0.58%	大賣/
2021/12/20	57.3	25.01	53.1	24.91	24.45	4.2	3,691	0.11%
2021/12/17	58	25.68	64.1	25.48	25.50	-6.1	3,605	-0.17%
2021/12/16	92.1	28.52	88.4	28.51	27.30	3.7	3,533	0.11%
2021/12/15	164.4	28.14	239	27.94	27.80	-74.7	3,432	-2.18%	大買/大賣/
2021/12/14	569.9	28.56	485.5	27.86	27.10	84.4	3,307	2.55%	大買/大賣/
2021/12/13	22	26.67	90.9	27.49	27.70	-68.8	2,949	-2.33%
2021/12/10	121	24.99	111.7	24.96	25.20	9.4	2,868	0.33%	大買/大賣/
2021/12/09	695.7	27.35	608.3	27.04	25.90	87.4	2,761	3.17%	大買/大賣/
2021/12/08	301.3	25.45	237.9	25.91	26.05	63.3	2,407	2.63%	大買/大賣/
2021/12/07	146.3	22.95	133.7	23.49	23.70	12.6	2,123	0.59%	大買/大賣/
2021/12/06	42.1	20.61	79	21.06	21.55	-36.9	1,901	-1.94%
2021/12/03	58.1	20.03	55	19.87	19.60	3.1	1,813	0.17%
2021/12/02	140.7	20.85	170	20.06	19.40	-29.3	1,755	-1.67%	大買/大賣/
2021/12/01	271.2	22.28	210	22.17	21.50	61.2	1,651	3.71%	大買/大賣/
2021/11/30	43	21.15	52	21.56	21.75	-9	1,379	-0.65%
2021/11/29	301.1	20.13	306	19.83	19.80	-4.9	1,268	-0.38%	大買/大賣/
2021/11/26	110.1	20.20	100.6	20.44	20.60	9.5	1,047	0.91%	大買/
2021/11/25	141	17.91	114	18.13	18.75	27	867	3.11%	大買/大賣/
2021/11/24	166	16.87	142.4	16.89	17.05	23.6	744	3.17%	大買/大賣/
2021/11/23	33	15.64	39	15.90	15.50	-6	292	-2.05%
2021/11/22	11	16.11	21	15.57	15.85	-10	261	-3.83%
2021/11/19	18	15.55	33.1	15.43	15.25	-15.1	233	-6.47%
2021/11/18	20.1	14.78	9	14.63	14.90	11.1	216	5.13%
2021/11/17	45	14.95	17	14.96	14.70	28	200	13.97%
2021/11/16	4	13.64	1	13.35	14.55	3	179	1.67%
2021/11/15	0	0.00	2	13.25	13.25	-2	169	-1.18%
2021/11/12	0	0.00	1	13.25	13.20	-1	168	-0.59%
2021/11/11	3	13.25	1	13.35	13.10	2	168	1.19%
2021/11/10	1	13.45	0	0.00	13.40	1	170	0.59%
2021/11/09	4	13.50	0	0.00	13.60	4	169	2.36%
2021/11/04	3	13.80	2	13.70	13.45	1	176	0.57%
2021/11/03	1	13.55	2	13.68	13.70	-1	175	-0.57%
2021/11/02	9.3	13.97	13	13.97	13.50	-3.7	171	-2.15%
2021/11/01	23	13.86	17	13.97	13.70	6	164	3.66%
2021/10/29	1	13.30	0	0.00	13.25	1	167	0.60%
2021/10/28	5	13.53	0	0.00	13.30	5	166	3.00%
2021/10/27	8	13.67	10	13.92	14.00	-2	147	-1.35%
2021/10/26	1	12.60	1	12.70	12.75	0	112	0.00%
2021/10/21	1	12.30	1	12.35	12.55	0	118	0.00%
2021/10/13	0	0.00	0.1	10.81	11.95	-0.1	233	-0.04%
2021/10/07	0.1	12.35	1	12.20	12.20	-0.9	282	-0.32%
2021/10/06	1	12.05	0	0.00	12.05	1	297	0.34%
2021/10/05	0	0.00	2	12.05	12.10	-2	299	-0.67%
2021/09/29	0	0.00	2	12.65	12.80	-2	303	-0.66%
2021/09/22	1	12.20	0	0.00	12.30	1	324	0.31%
2021/09/15	1	12.50	0	0.00	12.60	1	336	0.30%
2021/09/08	0	0.00	1	12.70	12.70	-1	337	-0.30%
2021/09/06	1	13.15	7	13.30	13.25	-6	336	-1.78%
2021/09/03	0	0.00	2	13.00	12.95	-2	311	-0.64%
2021/09/02	3	13.15	0	0.00	12.90	3	313	0.96%
2021/08/27	1	12.75	0	0.00	12.90	1	324	0.31%
2021/08/24	0	0.00	9	12.42	12.50	-9	327	-2.75%
2021/08/19	0	0.00	11	12.46	12.30	-11	331	-3.32%
2021/08/17	1	12.55	0	0.00	12.70	1	332	0.30%
2021/08/16	4	12.55	12	12.62	12.70	-8	332	-2.41%
2021/08/13	1	13.05	5	12.94	13.00	-4	329	-1.21%
2021/08/11	2	13.10	0	0.00	13.00	2	329	0.61%
2021/08/10	1	13.80	0	0.00	13.80	1	327	0.31%
2021/08/09	1	13.70	0	0.00	13.70	1	325	0.31%
2021/08/06	0	0.00	10	13.75	13.80	-10	326	-3.06%
2021/08/05	2	14.00	0	0.00	13.90	2	328	0.61%
2021/08/04	39	14.01	0	0.00	13.90	39	334	11.67%
2021/07/28	3.2	14.03	0	0.00	13.85	3.2	351	0.91%
2021/07/26	1	14.70	0	0.00	14.65	1	366	0.27%
2021/07/22	0	0.00	31	14.29	14.65	-31	375	-8.26%
2021/07/21	2	13.90	1	14.05	13.90	1	373	0.27%
2021/07/20	26	15.19	6	15.13	14.50	20	369	5.42%
2021/07/19	6	14.32	10	14.45	14.35	-4	292	-1.36%
2021/07/16	3	14.60	3	14.57	14.30	0	361	0.00%
2021/07/15	1	14.25	0	0.00	14.80	1	397	0.25%
2021/07/14	2	14.08	4	14.25	14.45	-2	403	-0.50%
2021/07/13	6	14.17	3	13.83	14.10	3	402	0.75%
2021/07/07	2	13.20	0	0.00	13.15	2	588	0.34%
2021/07/06	0	0.00	2	13.40	13.20	-2	591	-0.34%
2021/07/05	0	0.00	4	13.20	13.20	-4	595	-0.67%
2021/07/02	1	13.00	1	13.30	13.05	0	600	0.00%
2021/07/01	1	13.20	1	12.95	13.00	0	600	0.00%
2021/06/29	9	14.02	5	13.36	13.20	4	599	0.67%
2021/06/28	0	0.00	3	13.80	13.80	-3	587	-0.51%
2021/06/25	1	12.50	0	0.00	12.55	1	575	0.17%
2021/06/24	0	0.00	5	12.45	12.45	-5	576	-0.87%
2021/06/23	0	0.00	1	12.25	12.30	-1	576	-0.17%
2021/06/22	1	12.30	0	0.00	12.25	1	577	0.17%
2021/06/21	1	12.35	0	0.00	12.20	1	576	0.17%
2021/06/17	1	12.55	3	12.60	12.65	-2	583	-0.34%
2021/06/15	0	0.00	1	12.75	12.80	-1	611	-0.16%
2021/06/10	1	12.90	0	0.00	12.90	1	624	0.16%
2021/06/08	0	0.00	4	13.20	13.20	-4	625	-0.64%
2021/06/07	0	0.00	2	12.70	13.30	-2	617	-0.32%
2021/06/04	5	13.05	2	13.25	12.95	3	616	0.49%
2021/06/02	0	0.00	4	12.95	12.90	-4	623	-0.64%
2021/05/31	0	0.00	1	12.75	12.90	-1	621	-0.16%
2021/05/27	0	0.00	2	12.75	12.60	-2	615	-0.32%
2021/05/25	1	12.55	0	0.00	12.55	1	616	0.16%
2021/05/24	3	12.30	0	0.00	12.60	3	615	0.49%
2021/05/21	0	12.40	1	12.40	12.30	-1	616	-0.16%
2021/05/20	2	12.33	2	12.20	12.20	0	617	0.00%
2021/05/19	0	0.00	1	12.40	12.35	-1	619	-0.16%
2021/05/18	4	12.10	1	12.30	12.30	3	618	0.49%
2021/05/17	0	0.00	2	11.80	11.45	-2	618	-0.32%
2021/05/13	2	12.50	1	12.10	12.75	1	611	0.16%
2021/05/12	0	0.00	1	13.10	12.75	-1	611	-0.16%
2021/05/11	4	14.10	9	13.97	14.00	-5	606	-0.82%
2021/05/07	4	15.10	3	15.42	15.70	1	620	0.16%
2021/05/06	1	14.50	2	14.60	15.20	-1	618	-0.16%
2021/05/05	1	13.95	4	13.94	13.85	-3	607	-0.49%
2021/05/04	3	13.70	5	13.57	13.50	-2	604	-0.33%
2021/05/03	6	15.25	4	15.33	14.85	2	594	0.34%
2021/04/29	3	16.17	6	16.23	16.10	-3	585	-0.51%
2021/04/28	2	16.40	3	16.38	16.45	-1	580	-0.17%
2021/04/27	1	16.70	0	16.30	16.55	1	573	0.17%
2021/04/26	4	16.59	3	16.60	16.30	1	568	0.18%
2021/04/23	1	16.05	1	16.10	16.45	0	564	0.00%
2021/04/22	52	17.25	19	17.21	16.35	33	559	5.90%
2021/04/21	18	16.21	21	16.33	16.90	-3	486	-0.62%
2021/04/20	2	14.98	2	15.20	15.40	0	426	0.00%
2021/04/19	1	15.65	28	15.67	15.40	-27	441	-6.12%
2021/04/16	11	15.66	35	15.60	15.45	-24	436	-5.49%
2021/04/15	95	16.71	61	16.53	16.05	34	431	7.87%
2021/04/14	48	15.76	21	15.65	16.00	27	360	7.48%
2021/04/13	10	14.50	13	14.55	14.55	-3	277	-1.08%
2021/04/12	5	13.29	1	13.35	13.25	4	270	1.48%
2021/04/09	0	0.00	2	13.40	13.10	-2	275	-0.73%
2021/04/08	5	13.18	1	13.30	13.30	4	272	1.47%
2021/04/07	0	13.75	0	0.00	12.80	0	268	0.00%
2021/04/06	0	12.50	0	0.00	12.55	0	271	0.00%
2021/03/29	0	0.00	2	12.65	12.80	-2	274	-0.73%
2021/03/26	0	0.00	1	12.50	12.50	-1	279	-0.36%
2021/03/25	3	12.40	1	12.20	12.30	2	288	0.69%
2021/03/23	0	0.00	1	13.30	12.60	-1	342	-0.29%
2021/03/22	1	13.20	0	0.00	13.05	1	344	0.29%
2021/03/19	0	0.00	8	13.33	13.20	-8	375	-2.13%
2021/03/18	8	13.14	1	13.35	13.50	7	386	1.81%
2021/03/17	6	12.72	11.1	12.96	13.00	-5.1	364	-1.39%
2021/03/16	2	12.15	0	0.00	11.85	2	353	0.57%
2021/03/12	0	0.00	1	11.75	11.70	-1	352	-0.28%
2021/03/11	1	11.70	0	0.00	11.70	1	353	0.28%
2021/03/08	0	0.00	0	11.30	11.40	0	348	0.00%
2021/02/23	3	11.55	0	0.00	11.55	3	421	0.71%
2021/02/18	0	0.00	1	11.25	11.20	-1	417	-0.24%
2021/02/03	1	11.00	0	0.00	11.05	1	416	0.24%
2021/01/20	0	0.00	1	11.50	11.60	-1	377	-0.27%
2021/01/18	0	0.00	1	11.65	11.60	-1	373	-0.27%
2021/01/15	2	12.55	5	11.95	12.10	-3	370	-0.81%
2021/01/13	1	12.75	0	0.00	12.70	1	366	0.27%
2021/01/12	1	12.95	2	13.98	12.75	-1	363	-0.27%
2021/01/11	1	12.65	0	0.00	13.40	1	333	0.30%
2021/01/08	1	13.00	5	12.96	12.75	-4	328	-1.22%
2021/01/06	7	13.84	0	0.00	13.30	7	310	2.26%
2020/12/31	2	13.35	11	13.19	13.05	-9	282	-3.18%
2020/12/30	12	13.30	1	13.30	13.35	11	278	3.95%
2020/12/29	0	0.00	2	12.83	13.05	-2	275	-0.73%
2020/12/25	2	12.60	0	0.00	12.60	2	268	0.74%
2020/12/24	5	12.67	0	0.00	12.55	5	268	1.86%
2020/12/22	1	13.00	0	0.00	12.55	1	263	0.38%
2020/12/21	4	13.35	4	13.24	13.10	0	263	0.00%
2020/12/18	47	13.97	18	14.26	13.50	29	254	11.39%
2020/12/17	4	13.68	12	13.39	14.10	-8	229	-3.49%
2020/12/16	3	12.97	0	0.00	12.85	3	199	1.51%
2020/12/15	5	13.00	0	0.00	12.75	5	193	2.58%
2020/12/14	2	12.18	29	12.18	12.70	-27	159	-16.89%
2020/12/10	1	11.50	0	0.00	11.55	1	142	0.70%
2020/12/09	1	11.55	0	0.00	11.65	1	140	0.71%
2020/12/07	1	11.05	1	11.25	11.30	0	139	0.00%
2020/12/03	1	11.60	2	11.80	11.60	-1	145	-0.69%
2020/12/02	23	11.66	3	11.80	11.75	20	144	13.88%
2020/12/01	6	11.62	5	11.70	11.55	1	141	0.71%
2020/11/30	8	11.69	4	11.79	11.75	4	138	2.90%
2020/11/27	27	12.00	21	12.20	11.95	6	131	4.55%
2020/11/26	0	0.00	1	10.65	11.55	-1	98	-1.01%
2020/11/20	0.1	10.50	2	10.50	10.50	-1.9	67	-2.82%
2020/11/11	0	0.00	1	10.35	10.40	-1	78	-1.28%
2020/10/29	0	10.15	0	0.00	10.15	0	93	0.00%
2020/09/01	1	10.35	0	0.00	10.35	1	172	0.58%
2020/08/20	2	10.15	0	0.00	10.05	2	174	1.15%
2020/08/14	2	10.30	6	10.35	10.40	-4	161	-2.47%
2020/08/11	1	10.95	0	0.00	10.70	1	164	0.61%
2020/07/30	1	10.60	0	0.00	10.85	1	210	0.48%
2020/07/29	0	0.00	1	10.70	10.85	-1	211	-0.47%
2020/07/16	1	11.75	0	0.00	11.65	1	206	0.48%
2020/07/15	1	11.90	0	0.00	11.70	1	206	0.49%
2020/07/14	1	12.00	0	0.00	11.95	1	206	0.48%
2020/07/09	1	12.05	0	0.00	12.05	1	193	0.52%
2020/07/08	1	12.25	0	0.00	12.15	1	191	0.52%
2020/07/01	2	11.70	0	0.00	11.75	2	165	1.21%
2020/06/30	2	11.70	0	0.00	11.70	2	148	1.35%
2020/06/29	1	11.50	0	0.00	11.70	1	145	0.69%
2020/06/17	0	0.00	1	11.90	11.70	-1	132	-0.75%
2020/06/04	1	11.70	1	11.75	11.75	0	153	0.00%
2020/05/13	0	0.00	1	12.00	12.15	-1	136	-0.73%
2020/05/11	2	12.65	1	12.45	12.40	1	131	0.76%
2020/05/07	1	10.70	0	0.00	10.75	1	93	1.07%
2020/04/01	0	0.00	0.3	10.30	10.20	-0.3	85	-0.35%
2020/03/25	2	10.00	0	0.00	10.00	2	84	2.37%
2020/03/19	0	0.00	12	9.03	9.01	-12	81	-14.73%
2020/03/13	1	9.59	0	0.00	9.72	1	87	1.15%
2020/03/12	1	10.65	3	10.75	10.65	-2	79	-2.51%
2020/02/27	0	0.00	1	12.80	12.80	-1	73	-1.37%
2020/02/05	0.3	13.00	0	0.00	12.90	0.3	81	0.37%
2020/01/30	0	0.00	1	13.75	13.75	-1	69	-1.43%
2019/12/24	2	15.45	0	0.00	15.55	2	90	2.20%
2019/12/13	5	15.45	1	15.65	15.30	4	103	3.87%
2019/11/22	0.2	17.30	0	0.00	17.40	0.2	226	0.09%
2019/11/06	0	0.00	1	16.75	16.80	-1	301	-0.33%
2019/10/31	0	0.00	5	16.90	16.85	-5	301	-1.66%
2019/09/25	1	17.60	0	0.00	17.55	1	353	0.28%
2019/09/11	0	0.00	1	17.50	17.45	-1	346	-0.29%
2019/09/10	3	18.37	1	18.50	17.40	2	342	0.58%
2019/09/06	0	0.00	6	17.55	17.65	-6	301	-1.99%
2019/09/05	2	17.70	0	0.00	17.65	2	300	0.66%
2019/08/29	0	0.00	8	17.34	17.35	-8	276	-2.90%
2019/08/27	21	18.24	13	17.92	17.65	8	263	3.04%
2019/08/26	7	18.06	0	0.00	18.25	7	221	3.16%
2019/08/21	1	16.00	0	0.00	16.20	1	145	0.69%
2019/07/31	0.4	17.25	0	0.00	17.20	0.4	195	0.18%
2019/07/22	0	0.00	1	17.85	17.75	-1	180	-0.55%
2019/07/16	2	18.10	0	0.00	18.40	2	195	1.02%
2019/07/01	0	0.00	1	17.30	17.25	-1	432	-0.23%
2019/06/10	1	18.45	0	0.00	18.50	1	531	0.19%
2019/05/31	0	0.00	1	17.75	17.80	-1	672	-0.15%
2019/05/14	1	17.40	0	0.00	17.60	1	700	0.14%
2019/05/10	8	19.70	8	20.04	18.90	0	714	0.00%
2019/05/03	0.2	19.80	0	0.00	19.80	0.2	766	0.03%
2019/04/29	2	19.00	2	19.25	18.55	0	771	0.00%
2019/04/25	2	19.40	0	0.00	19.45	2	765	0.26%
2019/04/19	3.3	19.95	0	0.00	19.90	3.3	753	0.43%
2019/04/18	3	20.05	2	20.05	20.00	1	755	0.13%
2019/04/17	7	20.69	3	20.60	20.50	4	745	0.54%
2019/04/16	1	21.45	5	21.20	21.35	-4	721	-0.55%
2019/04/15	2	20.43	1	20.50	20.25	1	663	0.15%
2019/04/12	1	20.00	0	0.00	19.95	1	644	0.16%
2019/04/11	2	20.18	0	0.00	20.45	2	625	0.32%
2019/04/10	3	20.40	7	20.51	19.70	-4	592	-0.67%
2019/04/02	5	18.70	0	0.00	18.75	5	512	0.98%
2019/04/01	0	0.00	2	18.85	18.70	-2	508	-0.39%
2019/03/29	2	18.70	0	0.00	18.65	2	494	0.40%
2019/03/19	0	0.00	1	18.20	18.50	-1	492	-0.20%
2019/03/18	11	18.00	0	0.00	18.15	11	487	2.26%
2019/03/14	0	0.00	3	19.18	18.75	-3	494	-0.61%
2019/03/13	4.2	18.95	6	18.93	18.75	-1.8	526	-0.34%
2019/03/12	0	18.80	3	19.02	18.85	-3	521	-0.58%
2019/03/11	0	0.00	2	18.80	19.15	-2	503	-0.40%
2019/03/08	11	17.54	1	18.25	18.25	10	440	2.27%
2019/03/07	0.8	16.60	0	0.00	16.60	0.8	392	0.21%
2019/02/25	1	16.20	0	0.00	16.15	1	364	0.27%
2019/01/30	0	0.00	1	16.50	16.40	-1	295	-0.34%
2019/01/25	0	0.00	2	16.65	15.55	-2	268	-0.74%
2019/01/11	3	14.30	0	0.00	14.00	3	194	1.55%
2018/12/06	1	12.65	1	12.75	12.35	0	176	0.00%
2018/10/17	3	10.65	1	10.75	10.55	2	143	1.39%
2018/09/25	1	13.45	0	0.00	13.60	1	117	0.85%
2018/09/19	1	13.50	0	0.00	13.70	1	120	0.83%
2018/07/05	1	13.55	0	0.00	13.70	1	192	0.52%
2018/07/03	2	13.73	0	0.00	13.70	2	160	1.24%
2018/06/27	1	13.80	0	0.00	13.70	1	162	0.62%
2018/01/16	0	0.00	1	17.05	17.10	-1	559	-0.18%
2018/01/11	1	17.00	0	0.00	16.95	1	570	0.18%