圓剛 (2417)-華南永昌-高雄券商分點個股進出

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

圓剛

(2417)

可現股當沖

股價
38.90
漲跌
▼0.15
漲幅
-0.38%
成交量
304張
產業
上市電腦週邊類股
407人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

圓剛 (2417)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1.2	38.95	7	38.99	39.05	-5.8	1,634	-0.35%
2024/11/19	0	0.00	1	39.35	39.35	-1	1,685	-0.06%
2024/11/18	1.2	38.98	10	38.93	38.65	-8.8	2,076	-0.42%
2024/11/15	0	0.00	5	39.60	39.70	-5	2,158	-0.23%
2024/11/14	0	0.00	1	39.70	38.80	-1	2,183	-0.05%
2024/11/13	0	0.00	0.2	39.43	39.60	-0.2	2,213	-0.01%
2024/11/12	0	0.00	1	39.70	39.70	-1	2,235	-0.04%
2024/11/08	2	40.68	0	40.80	40.55	2	2,269	0.09%
2024/11/04	0.1	40.20	0	0.00	39.90	0.1	2,448	0.00%
2024/10/29	3	39.90	0	0.00	40.30	3	2,652	0.11%
2024/10/28	0	0.00	2	40.60	40.70	-2	2,658	-0.08%
2024/10/24	0	0.00	0.1	42.20	41.60	-0.1	2,694	0.00%
2024/10/22	2	42.90	0	0.00	42.90	2	2,734	0.07%
2024/10/21	0.5	42.65	0	42.50	42.50	0.5	2,764	0.02%
2024/10/18	0.4	43.20	0	0.00	42.10	0.4	2,798	0.01%
2024/10/17	2	43.35	2	43.60	43.40	0	2,818	0.00%
2024/10/15	0.2	41.55	0	0.00	41.35	0.2	2,862	0.01%
2024/10/11	0.1	41.80	10	41.78	41.70	-9.9	2,937	-0.34%
2024/10/09	1.2	42.61	2	42.10	41.75	-0.8	3,002	-0.03%
2024/10/08	0	0.00	10	42.53	42.65	-10	3,136	-0.32%
2024/10/07	1.1	43.45	0	43.50	43.10	1.1	3,361	0.03%
2024/10/04	2	43.30	1	43.05	43.05	1	3,878	0.03%
2024/10/01	1	43.85	1	44.20	44.60	0	4,223	0.00%
2024/09/30	0.1	44.75	0	0.00	44.50	0.1	4,892	0.00%
2024/09/27	2	46.48	0.1	47.05	45.60	1.9	5,048	0.04%
2024/09/26	0	0.00	20	46.05	45.80	-20	5,080	-0.39%
2024/09/25	3	46.53	4	46.59	46.15	-1	5,371	-0.02%
2024/09/24	24.1	45.85	7	46.06	46.40	17.1	5,575	0.31%
2024/09/23	1.1	43.81	0.6	43.81	43.80	0.5	5,520	0.01%
2024/09/20	0	0.00	0	44.00	44.15	0	5,540	0.00%
2024/09/19	2	44.25	3.3	44.40	44.75	-1.3	5,569	-0.02%
2024/09/18	1	44.15	7	44.59	43.75	-6	5,609	-0.11%
2024/09/16	1	45.30	0	0.00	44.60	1	5,619	0.02%
2024/09/13	2	43.00	0	0.00	43.25	2	5,569	0.04%
2024/09/12	0	0.00	1.9	43.08	43.20	-1.9	5,589	-0.03%
2024/09/11	1	42.00	0	0.00	41.65	1	5,599	0.02%
2024/09/10	3.1	42.93	0	0.00	42.10	3.1	5,630	0.06%
2024/09/06	2	44.33	0	0.00	44.35	2	5,696	0.04%
2024/09/05	5	45.50	0	0.00	44.80	5	5,737	0.09%
2024/09/04	2.4	44.85	23	45.44	44.70	-20.6	5,795	-0.36%
2024/09/03	3	49.60	5	48.33	47.80	-2	5,860	-0.03%
2024/09/02	1.4	49.07	0	0.00	47.90	1.4	6,071	0.02%
2024/08/30	1	50.00	11	48.64	48.40	-10	6,680	-0.15%
2024/08/29	32.1	49.82	19.5	49.49	49.00	12.6	6,844	0.18%
2024/08/28	34.2	49.86	6	49.88	50.10	28.2	7,103	0.40%
2024/08/27	2	49.70	0	0.00	49.60	2	7,152	0.03%
2024/08/26	3	50.97	20.7	51.40	51.10	-17.7	7,146	-0.25%
2024/08/23	1	47.40	23.4	47.31	48.00	-22.4	7,270	-0.31%
2024/08/22	23	48.55	0.1	48.60	48.25	22.9	7,572	0.30%
2024/08/21	2.2	48.85	2	48.75	48.50	0.2	7,882	0.00%
2024/08/20	45.2	49.75	38	49.39	49.60	7.2	7,902	0.09%
2024/08/19	0	0.00	5	48.86	49.55	-5	7,673	-0.07%
2024/08/16	22	45.80	0	0.00	45.05	22	7,894	0.28%
2024/08/15	0.1	43.95	0	0.00	45.20	0.1	7,949	0.00%
2024/08/13	0.2	44.22	21	43.66	44.55	-20.9	8,296	-0.25%
2024/08/12	0.1	43.65	22	44.14	43.70	-21.9	8,387	-0.26%
2024/08/09	10	43.60	5	44.60	43.25	5	8,381	0.06%
2024/08/08	22	42.32	10	43.10	42.10	12	8,342	0.14%
2024/08/07	0	0.00	8	41.95	42.25	-8	8,299	-0.10%
2024/08/06	35.2	38.81	4	38.35	38.45	31.2	8,291	0.38%
2024/08/05	3.4	40.34	1.1	40.26	40.25	2.2	8,247	0.03%
2024/08/02	5.1	45.46	5	46.46	44.70	0.1	8,254	0.00%
2024/08/01	2.1	46.14	1	47.35	46.75	1.1	8,244	0.01%
2024/07/31	0	0.00	2	43.43	43.05	-2	8,175	-0.02%
2024/07/30	0	0.00	0	42.85	43.15	0	8,175	0.00%
2024/07/29	1	43.42	0	0.00	42.90	1	8,160	0.01%
2024/07/26	4.2	44.48	2	44.65	44.65	2.2	8,141	0.03%
2024/07/23	5	45.80	4	46.10	45.90	1	8,128	0.01%
2024/07/22	5.2	45.65	4	45.54	45.45	1.2	8,120	0.01%
2024/07/19	4	47.11	2	46.78	46.70	2	8,100	0.02%
2024/07/18	1.1	48.18	26	48.16	48.20	-24.9	8,086	-0.31%
2024/07/17	4	49.98	3	50.05	49.60	1	8,069	0.01%
2024/07/16	29	49.92	1	49.30	49.30	28	8,059	0.35%
2024/07/15	4	50.53	7	50.54	50.30	-3	8,035	-0.04%
2024/07/12	2	51.25	25.6	51.67	51.00	-23.6	8,018	-0.29%
2024/07/11	27.2	51.65	4	51.73	51.70	23.2	7,984	0.29%
2024/07/10	6	52.60	15	52.92	52.80	-9	7,949	-0.11%
2024/07/09	16	51.37	11	51.24	50.80	5	7,843	0.06%
2024/07/08	38	56.95	17	54.54	53.00	21	7,638	0.28%
2024/07/05	4	55.40	22.3	56.72	58.30	-18.3	7,184	-0.26%
2024/07/04	21	55.02	56	55.52	53.20	-35	6,857	-0.51%
2024/07/03	0	0.00	17.6	51.62	52.30	-17.6	6,218	-0.28%
2024/07/02	17.1	47.25	7	47.71	47.55	10.1	6,090	0.17%
2024/07/01	42.6	48.81	13.1	49.43	48.70	29.5	6,071	0.49%
2024/06/28	4.1	47.37	22.2	47.18	47.80	-18	5,895	-0.31%
2024/06/27	0.1	44.93	0	0.00	44.00	0.1	5,749	0.00%
2024/06/26	0	0.00	1	45.25	44.80	-1	5,797	-0.02%
2024/06/25	1	43.90	1	44.60	45.30	0	5,859	0.00%
2024/06/24	2	44.40	2	44.78	44.65	0	5,950	0.00%
2024/06/21	1	43.30	1	43.95	44.10	0	6,363	0.00%
2024/06/20	3	44.10	0	0.00	44.25	3	6,394	0.05%
2024/06/19	0	0.00	36	45.15	43.95	-36	6,442	-0.56%
2024/06/18	2	44.28	0	0.00	44.25	2	6,430	0.03%
2024/06/17	1	44.80	1	44.95	44.70	0	6,428	0.00%
2024/06/14	6.1	44.04	7	44.01	43.85	-0.9	6,399	-0.01%
2024/06/13	37	45.36	3.1	44.96	44.45	33.9	6,374	0.53%
2024/06/12	1	44.15	0	0.00	44.30	1	6,320	0.02%
2024/06/11	11	44.43	23	44.51	44.60	-12	6,287	-0.19%
2024/06/07	1	45.75	1	45.60	46.20	0	6,259	0.00%
2024/06/06	26.1	47.15	16	46.62	46.05	10.1	6,219	0.16%
2024/06/05	58.1	49.70	53	49.49	48.60	5.1	6,277	0.08%
2024/06/04	39	53.40	16.4	54.00	54.00	22.6	5,979	0.38%
2024/06/03	6	48.64	250	48.39	49.15	-244	6,451	-3.78%	大賣/鉅額交易
2024/05/31	8	44.86	160	45.77	44.70	-152	6,754	-2.25%	大賣/鉅額交易
2024/05/30	4	45.72	1.1	46.20	44.70	3	6,765	0.04%
2024/05/29	235	46.84	232	47.82	46.75	3	7,037	0.04%	大買/大賣/
2024/05/28	172	45.79	202	47.24	45.40	-30	6,810	-0.44%	大買/大賣/
2024/05/27	41	44.45	98	44.31	45.25	-57	6,687	-0.85%
2024/05/24	39	42.57	6	42.85	42.65	33	6,407	0.52%
2024/05/23	86.3	41.75	3	41.87	41.95	83.3	6,408	1.30%
2024/05/22	76.1	43.08	67	42.19	43.35	9	6,408	0.14%
2024/05/21	0	39.80	4	40.05	40.75	-4	6,446	-0.06%
2024/05/20	21	39.20	1	39.30	38.55	20	6,384	0.31%
2024/05/17	31.1	40.93	8	40.72	40.00	23.1	6,352	0.36%
2024/05/16	0	0.00	5.2	39.07	40.75	-5.2	6,019	-0.09%
2024/05/15	23.1	37.07	55	37.48	37.05	-31.9	5,934	-0.54%
2024/05/14	0	0.00	10	37.45	37.65	-10	5,926	-0.17%
2024/05/13	1.1	37.63	0	0.00	37.30	1.1	5,929	0.02%
2024/05/10	1	37.15	1	38.00	38.10	0	5,923	0.00%
2024/05/09	3	38.03	0	38.20	37.85	3	5,913	0.05%
2024/05/08	2	38.08	0.1	38.54	38.25	1.9	5,900	0.03%
2024/05/07	12	37.11	2	37.80	38.20	10	5,878	0.17%
2024/05/06	2	37.35	0	0.00	37.25	2	5,853	0.03%
2024/05/03	53	36.07	0	0.00	36.05	53	5,918	0.90%
2024/05/02	1	36.25	3	36.75	36.65	-2	5,942	-0.03%
2024/04/24	1	37.10	1	36.70	36.80	0	5,941	0.00%
2024/04/23	44	36.21	39	36.28	35.90	5	5,933	0.08%
2024/04/22	1	36.70	0	0.00	35.45	1	5,930	0.02%
2024/04/19	0	37.00	0	37.00	36.75	0	5,915	0.00%
2024/04/18	15	37.75	0	0.00	37.75	15	5,896	0.26%
2024/04/17	2	38.90	0	0.00	38.75	2	5,882	0.03%
2024/04/16	60	38.80	0	0.00	38.60	60	5,885	1.02%
2024/04/15	2.1	41.33	0	0.00	40.50	2.1	5,878	0.04%
2024/04/12	0	0.00	3	42.95	42.80	-3	5,859	-0.05%
2024/04/11	4.1	41.88	2	43.38	42.00	2.1	5,832	0.04%
2024/04/10	0.1	43.98	0	0.00	43.90	0.1	5,772	0.00%
2024/04/09	1	44.55	1	44.05	43.70	0	5,767	0.00%
2024/04/08	23	44.42	1	44.40	44.30	22	5,749	0.38%
2024/04/03	0	0.00	2	44.33	44.60	-2	5,735	-0.04%
2024/04/02	136.1	45.37	11	45.41	45.00	125.1	5,733	2.18%	大買/鉅額交易
2024/04/01	115	44.99	1	46.05	44.60	114	5,630	2.02%	大買/鉅額交易
2024/03/29	2	44.55	7	43.79	43.40	-5	5,542	-0.09%
2024/03/28	15.2	44.22	16.1	44.50	44.65	-0.9	5,483	-0.02%
2024/03/27	1.2	44.27	2	44.70	45.45	-0.8	5,406	-0.01%
2024/03/26	58.3	52.99	51	50.19	46.20	7.3	5,295	0.14%
2024/03/25	3	51.10	0.1	51.30	51.10	2.9	4,849	0.06%
2024/03/22	7	49.44	3.2	50.04	50.70	3.9	4,833	0.08%
2024/03/21	0	46.10	0.2	47.01	47.80	-0.2	4,780	0.00%
2024/03/20	0	0.00	2	45.05	45.05	-2	4,796	-0.04%
2024/03/19	1	47.35	0	0.00	47.05	1	4,847	0.02%
2024/03/18	0	0.00	1	46.60	47.90	-1	4,975	-0.02%
2024/03/15	4.1	47.99	1	46.55	46.55	3.1	5,080	0.06%
2024/03/14	1	49.80	0	0.00	49.35	1	5,140	0.02%
2024/03/13	1	49.00	1	48.99	49.00	0	5,148	0.00%
2024/03/12	4.1	49.21	50	49.69	49.70	-45.9	5,181	-0.89%
2024/03/11	62	51.87	18.1	52.72	51.50	43.9	5,293	0.83%
2024/03/08	43.3	53.35	51.2	52.20	50.90	-7.9	5,071	-0.16%
2024/03/07	43.1	52.84	30.1	53.23	52.80	13	4,889	0.27%
2024/03/06	20	50.06	43.8	51.49	52.20	-23.8	4,241	-0.56%
2024/03/05	3	46.32	5.9	47.50	47.50	-2.9	3,711	-0.08%
2024/03/04	19	43.04	21.5	42.49	43.20	-2.5	3,668	-0.07%
2024/03/01	2	38.50	4	39.16	39.30	-2	3,368	-0.06%
2024/02/29	1	38.85	16	38.90	39.00	-15	3,325	-0.45%
2024/02/27	6	37.23	1	36.65	36.30	5	3,511	0.14%
2024/02/26	2	37.25	1	36.95	36.75	1	4,034	0.02%
2024/02/23	4.2	37.63	54	37.21	36.95	-49.8	4,044	-1.23%
2024/02/22	64	38.35	54	38.10	38.55	10	4,027	0.25%
2024/02/21	0	0.00	0	35.05	35.05	0	3,811	0.00%
2024/02/20	1	34.70	2	34.75	35.10	-1	4,085	-0.02%
2024/02/19	0	34.70	0	0.00	35.30	0	5,312	0.00%
2024/02/05	0	33.00	0.1	33.10	33.00	-0.1	6,308	0.00%
2024/02/02	2	33.45	3	33.25	33.70	-1	6,406	-0.02%
2024/02/01	0	0.00	0	33.40	33.30	0	6,452	0.00%
2024/01/30	0	0.00	3	33.93	34.00	-3	6,575	-0.05%
2024/01/29	4	33.97	0	0.00	34.20	4	6,656	0.06%
2024/01/26	13	34.32	19	34.88	34.25	-6	6,775	-0.09%
2024/01/25	1	34.13	0	0.00	33.00	1	6,958	0.01%
2024/01/24	1	33.25	10	33.40	33.65	-9	7,322	-0.12%
2024/01/23	0	0.00	1	32.75	32.75	-1	7,576	-0.01%
2024/01/22	1	32.65	0	0.00	32.45	1	7,686	0.01%
2024/01/19	3	31.80	0.2	31.85	32.00	2.8	7,717	0.04%
2024/01/17	0	31.70	0	0.00	31.65	0	7,765	0.00%
2024/01/16	0	0.00	6	32.14	32.10	-6	7,776	-0.08%
2024/01/15	10.1	32.90	10	32.90	32.70	0.1	7,781	0.00%
2024/01/12	5	33.05	0	0.00	32.60	5	7,803	0.06%
2024/01/11	0	32.85	1	33.00	33.00	-1	7,814	-0.01%
2024/01/10	8	33.51	9	33.08	33.20	-1	7,828	-0.01%
2024/01/09	0	0.00	5	34.15	34.00	-5	7,840	-0.06%
2024/01/08	0	0.00	2	33.75	33.40	-2	7,849	-0.03%
2024/01/05	0	0.00	1	34.75	34.55	-1	7,853	-0.01%
2024/01/04	0	0.00	0.3	34.60	34.40	-0.3	7,889	0.00%
2024/01/03	1	34.35	0.1	34.40	34.50	0.9	7,950	0.01%
2024/01/02	3	35.47	0	0.00	35.05	3	8,221	0.04%
2023/12/29	5	36.37	2.1	36.02	36.00	2.9	8,823	0.03%
2023/12/28	2	36.87	2	36.80	36.15	0	9,249	0.00%
2023/12/27	0	0.00	1	36.15	36.15	-1	9,598	-0.01%
2023/12/26	1	35.80	0.2	35.85	35.65	0.8	9,654	0.01%
2023/12/25	3	35.85	0	0.00	35.30	3	9,755	0.03%
2023/12/21	2	35.65	0	0.00	35.70	2	9,797	0.02%
2023/12/19	2.1	35.49	0	0.00	35.20	2.1	9,925	0.02%
2023/12/18	14	36.53	12	36.50	36.00	2	10,096	0.02%
2023/12/15	1	36.50	0	0.00	36.25	1	10,228	0.01%
2023/12/14	23	37.73	31	38.32	37.20	-8	10,270	-0.08%
2023/12/13	7	38.11	18	38.14	38.10	-11	10,327	-0.11%
2023/12/12	31	37.59	3	37.44	36.70	28	10,205	0.27%
2023/12/11	18.1	39.03	14.4	40.07	38.70	3.8	10,107	0.04%
2023/12/08	9	39.03	0.1	38.80	38.95	8.9	10,134	0.09%
2023/12/07	4	38.84	0.1	38.95	38.65	3.9	10,177	0.04%
2023/12/06	7	40.31	6	40.05	39.85	1	10,092	0.01%
2023/12/05	14	39.57	9	39.82	39.80	5	9,913	0.05%
2023/12/04	4	39.39	17	39.85	39.80	-13	9,798	-0.13%
2023/12/01	2	38.50	3	38.77	38.95	-1	9,645	-0.01%
2023/11/30	6	39.02	4.8	38.53	38.60	1.2	9,605	0.01%
2023/11/29	4.1	39.53	6	40.01	38.95	-2	9,511	-0.02%
2023/11/28	2	38.85	3.1	39.30	39.40	-1.1	9,429	-0.01%
2023/11/27	4	39.55	26	39.02	39.25	-22	9,361	-0.24%
2023/11/24	29	40.12	50.1	40.61	40.30	-21.1	9,279	-0.23%
2023/11/22	10	38.56	6	38.38	38.25	4	8,297	0.05%
2023/11/21	28.1	38.27	79	38.09	38.15	-50.9	8,215	-0.62%
2023/11/20	8	38.26	6	38.03	37.80	2	8,067	0.02%
2023/11/17	18	38.08	33	38.62	38.20	-15	7,939	-0.19%
2023/11/16	276	41.62	370.1	41.12	39.00	-94.1	7,643	-1.23%	大買/大賣/
2023/11/15	366	39.08	383.2	38.67	39.35	-17.2	6,398	-0.27%	大買/大賣/
2023/11/14	412.1	36.47	222.4	36.53	35.80	189.7	5,913	3.21%	大買/大賣/鉅額交易
2023/11/13	13	32.82	22	33.89	34.40	-9	5,439	-0.17%
2023/11/10	17	33.18	17	33.68	33.25	0	5,334	0.00%
2023/11/09	11.2	32.50	10	32.79	32.60	1.2	5,220	0.02%
2023/11/08	4	33.79	8	33.38	33.35	-4	5,172	-0.08%
2023/11/07	27	33.91	16	33.81	33.50	11	5,124	0.22%
2023/11/06	14	33.23	31	33.45	33.55	-17	5,027	-0.34%
2023/11/03	15	34.74	6	35.16	34.80	9	4,930	0.18%
2023/11/02	30	34.50	41	34.76	35.60	-11	4,784	-0.23%
2023/11/01	43	34.62	26.2	34.74	34.75	16.8	4,479	0.37%
2023/10/31	13	33.20	2	32.70	32.80	11	4,077	0.27%
2023/10/30	4	34.70	1.2	35.40	35.90	2.8	3,788	0.07%
2023/10/26	0	29.95	5	29.87	29.70	-5	3,624	-0.14%
2023/10/25	3	31.10	1	30.75	31.10	2	3,590	0.06%
2023/10/24	0	0.00	2	30.50	30.50	-2	3,562	-0.06%
2023/10/23	2	29.00	0.1	29.75	28.95	1.9	3,532	0.05%
2023/10/20	1	28.60	0	0.00	28.75	1	3,515	0.03%
2023/10/19	2	30.13	0	0.00	30.00	2	3,484	0.06%
2023/10/18	0	30.65	0.4	30.62	30.50	-0.4	3,460	-0.01%
2023/10/17	2	31.38	6	32.10	31.40	-4	3,431	-0.12%
2023/10/16	2	31.50	1	31.50	31.85	1	3,396	0.03%
2023/10/13	5	32.27	0	0.00	32.35	5	3,359	0.15%
2023/10/12	2	33.00	5.2	33.19	33.00	-3.2	3,334	-0.09%
2023/10/11	8	32.45	5	32.00	32.50	3	3,289	0.09%
2023/10/06	69	34.19	129.2	34.39	34.25	-60.1	3,221	-1.87%	大賣/
2023/10/05	9	36.17	5.1	35.95	35.85	3.9	2,924	0.13%
2023/10/04	39	32.95	12	33.74	34.80	27	2,300	1.17%
2023/10/03	46	31.48	8	32.07	31.65	38	1,848	2.06%
2023/10/02	0	0.00	1	28.66	29.90	-1	1,454	-0.07%
2023/09/28	1	27.00	6.2	27.20	27.20	-5.1	1,369	-0.37%
2023/09/27	1	24.75	1	25.25	24.75	0	1,249	0.00%
2023/09/26	2	24.78	3	25.00	24.65	-1	1,233	-0.08%
2023/09/25	5	25.88	0	0.00	25.35	5	1,193	0.42%
2023/09/22	0	26.30	1.1	27.05	26.65	-1.1	1,142	-0.10%
2023/09/21	4	26.29	3	27.28	26.90	1	1,032	0.10%
2023/09/20	3	26.85	6	26.51	26.40	-3	820	-0.37%
2023/09/19	2	25.00	2	25.22	24.95	0	677	0.00%
2023/09/18	3	24.95	1.1	24.91	25.40	1.9	590	0.33%
2023/09/14	1.1	23.39	0	0.00	23.20	1.1	446	0.25%
2023/09/13	0.4	23.12	0	0.00	23.35	0.4	427	0.09%
2023/09/12	0	22.78	10.6	22.34	22.90	-10.5	318	-3.30%
2023/09/08	0	21.28	0	0.00	21.10	0	255	0.01%
2023/09/07	0.2	21.35	0	0.00	21.35	0.2	258	0.06%
2023/09/06	0.1	21.13	0	0.00	21.05	0.1	256	0.04%
2023/09/05	0	21.25	0	0.00	21.20	0	257	0.02%
2023/09/04	0.2	21.31	0	0.00	21.15	0.2	257	0.10%
2023/09/01	0	0.00	0.1	21.50	21.35	-0.1	261	-0.02%
2023/08/31	0.1	21.03	0	0.00	21.30	0.1	268	0.04%
2023/08/30	0.2	20.80	0	0.00	20.80	0.2	270	0.06%
2023/08/29	0.2	20.64	0	0.00	20.70	0.2	276	0.09%
2023/08/28	0.1	20.73	0	0.00	20.65	0.1	278	0.04%
2023/08/24	0.1	20.95	0	0.00	20.80	0.1	284	0.04%
2023/08/22	0.1	20.90	0	0.00	20.85	0.1	291	0.02%
2023/08/21	0.1	20.68	1	20.55	20.70	-0.9	293	-0.32%
2023/08/18	0.2	20.60	0	0.00	20.55	0.2	296	0.07%
2023/08/17	0.1	20.50	0	0.00	20.45	0.1	296	0.02%
2023/08/16	0.1	20.22	0	0.00	20.20	0.1	303	0.02%
2023/08/15	1.1	19.95	0	0.00	19.95	1.1	304	0.35%
2023/08/14	1.5	19.92	20	19.95	19.85	-18.5	305	-6.05%
2023/08/11	0.1	20.30	0	0.00	20.30	0.1	303	0.03%
2023/08/10	1.5	20.27	0	0.00	20.25	1.5	304	0.49%
2023/08/09	2.1	20.65	0	0.00	20.70	2.1	303	0.69%
2023/08/08	3	20.70	0	0.00	20.75	3	309	0.98%
2023/08/07	2.4	20.67	0	0.00	21.05	2.4	335	0.72%
2023/08/04	0.1	20.85	0	0.00	20.80	0.1	343	0.01%
2023/08/02	1.2	20.67	0	0.00	20.65	1.2	360	0.34%
2023/08/01	4	20.94	0	0.00	20.90	4	378	1.06%
2023/07/31	3.1	20.80	0	0.00	20.85	3.1	397	0.77%
2023/07/28	0.2	20.88	0	0.00	20.80	0.2	432	0.04%
2023/07/27	2.2	20.83	0	0.00	20.85	2.2	706	0.31%
2023/07/26	0.2	20.79	0	0.00	20.70	0.2	791	0.02%
2023/07/25	0.4	20.69	0	0.00	20.65	0.4	790	0.05%
2023/07/24	2.1	20.71	0	0.00	20.70	2.1	787	0.27%
2023/07/21	0.8	21.03	0	0.00	20.95	0.8	788	0.11%
2023/07/20	1.1	21.11	0	0.00	21.05	1.1	792	0.14%
2023/07/19	0.1	21.10	0	0.00	21.00	0.1	792	0.01%
2023/07/18	0.1	21.39	0	0.00	21.30	0.1	796	0.01%
2023/07/17	0.2	21.40	0	0.00	21.40	0.2	794	0.03%
2023/07/14	0.7	20.92	0	0.00	20.90	0.7	796	0.09%
2023/07/13	0.5	20.89	0	0.00	20.70	0.5	800	0.06%
2023/07/12	5.4	21.01	0	0.00	21.05	5.4	791	0.69%
2023/07/11	2.5	21.16	0	0.00	21.20	2.5	792	0.32%
2023/07/10	0.6	21.45	0	0.00	21.35	0.6	794	0.07%
2023/07/07	0.5	21.72	0	0.00	21.60	0.5	795	0.07%
2023/07/06	0.4	22.12	0	0.00	22.00	0.4	793	0.05%
2023/07/05	0.5	22.19	0	0.00	22.05	0.5	797	0.07%
2023/07/04	5	22.18	0	0.00	22.20	5	799	0.63%
2023/07/03	0.3	21.89	0	0.00	21.85	0.3	792	0.04%
2023/06/30	0.1	21.81	0.1	21.80	21.75	0.1	789	0.01%
2023/06/29	0.5	21.80	0	0.00	21.75	0.5	788	0.07%
2023/06/28	0.2	21.93	0	0.00	21.75	0.2	785	0.03%
2023/06/27	2.5	21.83	0	0.00	21.80	2.5	785	0.31%
2023/06/26	0	22.19	0	0.00	22.05	0	780	0.01%
2023/06/21	0	22.00	0	0.00	22.20	0	781	0.00%
2023/06/20	0.1	21.85	0	0.00	21.75	0.1	779	0.01%
2023/06/19	0.2	22.19	0	0.00	21.95	0.2	778	0.03%
2023/06/16	0.3	22.17	0	0.00	22.20	0.3	778	0.04%
2023/06/14	0.3	21.75	0	0.00	21.70	0.3	763	0.04%
2023/06/13	0.4	21.83	0	21.88	21.75	0.4	764	0.05%
2023/06/12	0.2	21.86	0	0.00	21.80	0.2	764	0.02%
2023/06/09	0.2	21.94	0	0.00	21.85	0.2	764	0.03%
2023/06/08	0.3	21.97	0	0.00	21.85	0.3	768	0.04%
2023/06/07	1.8	22.02	0	0.00	21.95	1.8	773	0.24%
2023/06/06	2.5	21.97	0	0.00	22.15	2.5	776	0.32%
2023/06/05	0	22.15	0	0.00	22.20	0	773	0.00%
2023/06/02	0	22.00	0	0.00	22.15	0	770	0.01%
2023/06/01	0.5	21.95	0	0.00	21.95	0.5	772	0.06%
2023/05/30	0	21.80	0	0.00	21.85	0	771	0.01%
2023/05/29	0.1	21.94	0	0.00	21.90	0.1	768	0.01%
2023/05/26	0.2	21.57	0	0.00	21.60	0.2	766	0.02%
2023/05/25	0.2	21.79	0	0.00	21.60	0.2	765	0.03%
2023/05/24	0.1	21.70	0	0.00	21.70	0.1	765	0.02%
2023/05/23	0.3	21.63	0	0.00	21.60	0.3	766	0.04%
2023/05/22	0.1	21.55	0	0.00	21.40	0.1	770	0.01%
2023/05/19	0	21.45	0	0.00	21.35	0	767	0.00%
2023/05/18	0	21.45	0	0.00	21.40	0	771	0.00%
2023/05/17	0.2	21.42	0	0.00	21.30	0.2	772	0.03%
2023/05/16	0	21.24	0	0.00	21.20	0	769	0.01%
2023/05/15	0.5	20.98	0	0.00	20.95	0.5	770	0.06%
2023/05/12	0.5	21.12	0	0.00	21.00	0.5	768	0.07%
2023/05/11	2.2	21.37	0	0.00	20.90	2.2	764	0.28%
2023/05/10	0.4	21.96	0	0.00	21.90	0.4	741	0.05%
2023/05/09	1.4	22.39	0	0.00	22.10	1.4	731	0.19%
2023/05/08	1.5	22.53	0	0.00	22.50	1.5	718	0.21%
2023/05/05	1	22.83	1	22.65	22.65	0	703	0.00%
2023/05/04	1.2	23.00	0	22.95	23.10	1.2	690	0.18%
2023/05/03	8.8	23.17	2.4	23.13	22.95	6.4	656	0.97%
2023/04/28	0	22.90	0	0.00	23.15	0	301	0.01%
2023/04/27	0.3	22.90	0	0.00	22.80	0.3	303	0.10%
2023/04/26	0.2	22.84	0	0.00	22.90	0.2	306	0.06%
2023/04/25	0.1	23.31	0	0.00	22.75	0.1	306	0.02%
2023/04/24	0.1	23.35	0	0.00	23.20	0.1	303	0.04%
2023/04/21	0.1	23.41	0	0.00	23.20	0.1	303	0.04%
2023/04/20	0.1	23.71	0	0.00	23.65	0.1	300	0.03%
2023/04/19	0.3	24.22	0	24.05	24.00	0.3	300	0.10%
2023/04/18	0	24.15	0	0.00	23.95	0	292	0.00%
2023/04/17	1.2	23.85	0	0.00	23.75	1.2	289	0.41%
2023/04/14	0.1	24.00	0	0.00	23.90	0.1	289	0.02%
2023/04/11	0	24.11	0	0.00	24.10	0	285	0.01%
2023/04/10	0.5	24.15	0	0.00	24.05	0.5	285	0.18%
2023/04/07	0.1	23.83	0	0.00	23.90	0.1	281	0.02%
2023/04/06	0.4	23.71	0	0.00	23.90	0.4	285	0.14%
2023/03/28	0	24.00	0	0.00	23.55	0	297	0.00%
2023/03/27	0.1	23.97	0	0.00	23.95	0.1	303	0.04%
2023/03/23	0	23.70	0	0.00	23.70	0	311	0.00%
2023/03/21	0.1	23.10	0	0.00	23.10	0.1	387	0.03%
2023/03/15	0.1	23.00	0	0.00	23.00	0.1	397	0.03%
2023/03/14	0.1	23.05	0	0.00	23.20	0.1	401	0.02%
2023/03/13	0	24.00	0	0.00	23.35	0	410	0.00%
2023/03/10	0.1	24.00	0	0.00	23.90	0.1	435	0.01%
2023/03/09	0	24.60	1	24.45	24.50	-1	486	-0.20%
2023/03/08	1	24.20	6	24.30	24.40	-5	491	-1.02%
2023/03/07	0	24.30	0	0.00	24.10	0	496	0.00%
2023/03/06	0	0.00	10	23.95	24.20	-10	627	-1.59%
2023/03/03	0	23.85	5	23.75	23.80	-5	691	-0.72%
2023/03/02	0	23.70	0	0.00	23.55	0	688	0.00%
2023/03/01	0	23.61	0	0.00	23.60	0	692	0.00%
2023/02/24	0	23.87	5	23.75	23.80	-5	692	-0.72%
2023/02/20	0	23.85	5	23.90	23.75	-5	697	-0.71%
2023/02/17	0	23.50	3	23.60	23.70	-3	710	-0.42%
2023/02/07	0	23.40	0	0.00	23.45	0	795	0.00%
2023/02/06	0	23.60	0	0.00	23.65	0	796	0.00%
2023/01/31	0	22.90	0	0.00	23.00	0	785	0.00%
2023/01/17	0	0.00	6	22.20	22.20	-6	782	-0.77%
2023/01/16	0.1	22.30	0	0.00	22.45	0.1	781	0.01%
2023/01/12	0	0.00	1	22.30	22.30	-1	778	-0.13%
2023/01/05	0	0.00	3	22.60	22.60	-3	791	-0.38%
2023/01/03	5	22.12	0	0.00	22.20	5	793	0.63%
2022/12/30	5	22.54	0	0.00	22.20	5	794	0.63%
2022/12/29	1	22.30	1	22.45	22.45	0	800	0.00%
2022/12/28	0	0.00	2	22.55	22.25	-2	843	-0.24%
2022/12/23	0	0.00	1	22.50	22.60	-1	884	-0.11%
2022/12/20	1	21.95	0	0.00	22.05	1	892	0.11%
2022/12/14	2	24.30	2	24.08	23.60	0	886	0.00%
2022/12/13	0	0.00	2	23.30	23.30	-2	817	-0.24%
2022/12/08	0.1	23.00	0	0.00	23.05	0.1	823	0.01%
2022/12/07	6	23.00	0	0.00	22.55	6	831	0.72%
2022/12/06	0	22.95	0	0.00	22.90	0	849	0.00%
2022/12/01	7	24.02	3	23.90	23.85	4	951	0.42%
2022/11/30	0	0.00	5	23.25	23.20	-5	931	-0.54%
2022/11/29	1	23.60	0	0.00	23.50	1	938	0.11%
2022/11/28	5	24.00	5	24.80	24.25	0	927	0.00%
2022/11/25	0	0.00	47	24.04	24.30	-47	799	-5.88%
2022/11/24	1.2	22.12	0	0.00	22.10	1.2	741	0.17%
2022/11/23	5	22.47	0	0.00	22.15	5	745	0.67%
2022/11/22	0.1	21.75	0	0.00	21.75	0.1	744	0.01%
2022/11/16	0	21.85	0	0.00	21.95	0	763	0.00%
2022/11/11	1	22.30	20	22.30	22.30	-19	714	-2.66%
2022/11/10	0	20.50	0	0.00	20.30	0	705	0.00%
2022/11/09	0.3	20.84	0	0.00	20.75	0.3	709	0.04%
2022/11/07	0.3	20.55	0	0.00	20.65	0.3	713	0.04%
2022/11/04	5.1	20.32	0	0.00	20.40	5.1	710	0.72%
2022/11/03	0.2	20.10	0	0.00	20.30	0.2	712	0.03%
2022/11/02	0	0.00	0.1	20.40	20.20	-0.1	714	-0.01%
2022/11/01	0.1	20.08	0	0.00	19.90	0.1	715	0.01%
2022/10/28	0.3	19.40	0	0.00	19.35	0.3	723	0.03%
2022/10/25	0.2	19.49	0	0.00	19.15	0.2	726	0.02%
2022/10/24	0.3	19.75	0	0.00	19.50	0.3	730	0.04%
2022/10/20	0	19.45	0	0.00	19.60	0	735	0.00%
2022/10/19	0.1	19.97	0	0.00	19.75	0.1	737	0.02%
2022/10/17	0.1	19.45	2.4	19.38	19.50	-2.3	741	-0.31%
2022/10/13	0.8	19.68	0	0.00	18.95	0.8	742	0.10%
2022/10/12	0	19.96	0	0.00	20.10	0	736	0.00%
2022/10/11	0.1	20.10	0	0.00	20.00	0.1	738	0.01%
2022/10/05	0	0.00	1	21.80	21.60	-1	730	-0.14%
2022/10/04	0	0.00	1	21.35	21.35	-1	688	-0.15%
2022/09/30	1	19.35	0	0.00	19.65	1	647	0.16%
2022/09/29	0.1	19.75	0	0.00	19.70	0.1	648	0.02%
2022/09/28	1.1	19.71	0	0.00	19.30	1.1	650	0.16%
2022/09/27	0	20.20	0	0.00	20.55	0	647	0.00%
2022/09/26	1.3	20.51	0	0.00	20.20	1.3	651	0.20%
2022/09/23	0.2	22.15	0	0.00	21.65	0.2	653	0.03%
2022/09/22	0	22.30	0	0.00	22.40	0	656	0.00%
2022/09/21	27	22.45	0	0.00	22.30	27	654	4.14%
2022/09/16	0.2	23.75	0	0.00	23.45	0.2	657	0.03%
2022/09/14	11	23.50	0	0.00	23.75	11	657	1.68%
2022/09/12	0.1	25.50	1	25.60	24.90	-0.9	650	-0.14%
2022/09/08	1	23.44	0	0.00	24.90	1	610	0.17%
2022/09/07	0.1	23.37	0	0.00	23.20	0.1	557	0.01%
2022/09/05	0.1	23.55	0	0.00	24.25	0.1	488	0.01%
2022/08/22	21	23.49	11	23.67	23.45	10	561	1.78%
2022/08/19	2.1	23.25	0	0.00	23.25	2.1	553	0.37%
2022/08/15	0.1	22.50	0	0.00	22.50	0.1	544	0.01%
2022/08/12	0.1	22.08	1	22.00	22.15	-0.9	570	-0.16%
2022/08/08	0.1	21.75	1	21.75	21.75	-0.9	683	-0.14%
2022/08/04	0.3	20.55	0	0.00	20.70	0.3	736	0.04%
2022/08/02	0.1	21.07	1	21.15	21.15	-0.9	820	-0.11%
2022/07/22	0.1	21.75	0	0.00	21.75	0.1	1,187	0.00%
2022/07/21	0.2	21.90	2	21.60	22.00	-1.9	1,385	-0.13%
2022/07/20	0.1	21.50	0	21.50	21.30	0.1	1,761	0.01%
2022/07/19	0	20.95	0	0.00	20.95	0	2,544	0.00%
2022/07/15	0	20.48	0	0.00	20.55	0	3,089	0.00%
2022/07/14	0.1	20.62	0	0.00	20.55	0.1	3,273	0.00%
2022/07/13	0.1	20.33	1	20.60	20.40	-0.9	3,565	-0.02%
2022/07/12	1.1	19.61	0	0.00	19.55	1.1	3,627	0.03%
2022/07/11	0.1	20.64	0	0.00	20.70	0.1	3,627	0.00%
2022/07/08	0	20.70	0	0.00	20.70	0	3,631	0.00%
2022/07/07	1.1	20.49	0	0.00	20.50	1.1	3,630	0.03%
2022/07/06	0.5	20.21	1	20.50	19.80	-0.5	3,636	-0.01%
2022/07/05	10.5	20.49	0	0.00	20.30	10.5	3,649	0.29%
2022/07/04	1.1	20.03	0	0.00	19.60	1.1	3,652	0.03%
2022/07/01	1.3	20.10	10	20.60	19.70	-8.7	3,669	-0.24%
2022/06/30	1.7	21.57	0.2	21.70	21.45	1.4	3,711	0.04%
2022/06/24	10.1	22.29	0	0.00	22.30	10.1	3,902	0.26%
2022/06/23	0	21.90	0	0.00	21.60	0	3,986	0.00%
2022/06/22	0.2	22.10	0	0.00	21.85	0.2	3,986	0.01%
2022/06/21	0.2	22.00	1	22.90	22.80	-0.9	3,982	-0.02%
2022/06/20	2.7	22.64	12	22.05	21.60	-9.3	3,979	-0.23%
2022/06/17	7.5	23.75	0.5	24.67	23.70	7	3,964	0.18%
2022/06/16	5.2	24.41	0	0.00	24.20	5.2	3,964	0.13%
2022/06/14	1	24.85	2	24.85	24.80	-1	3,970	-0.03%
2022/06/13	1.4	25.02	1	24.95	24.85	0.4	3,970	0.01%
2022/06/09	1.1	25.71	0	0.00	25.65	1.1	3,982	0.03%
2022/06/08	1	26.30	3	26.18	26.25	-2	3,974	-0.05%
2022/06/07	0	0.00	1	25.80	25.80	-1	3,908	-0.03%
2022/06/06	0	0.00	8	26.40	26.15	-8	3,911	-0.20%
2022/06/01	0	0.00	1	26.35	26.05	-1	3,924	-0.03%
2022/05/31	0	0.00	2	25.93	25.90	-2	3,920	-0.05%
2022/05/30	0	25.60	2	25.58	25.80	-2	3,919	-0.05%
2022/05/27	3.3	25.41	3	25.48	25.40	0.3	3,915	0.01%
2022/05/26	4.3	25.18	3	25.37	25.00	1.3	3,908	0.03%
2022/05/25	0.1	25.25	0	0.00	25.20	0.1	3,909	0.00%
2022/05/24	3.1	25.66	5	25.61	25.05	-1.9	3,920	-0.05%
2022/05/23	8.1	26.32	4	26.23	26.05	4.1	3,909	0.11%
2022/05/20	1	26.10	0	0.00	26.05	1	3,916	0.03%
2022/05/19	5.1	26.84	2	27.00	25.80	3.1	3,907	0.08%
2022/05/18	0.1	26.07	0	0.00	26.15	0.1	3,836	0.00%
2022/05/16	0.3	25.30	0	0.00	25.35	0.3	3,820	0.01%
2022/05/13	1	25.10	2	25.00	25.35	-1	3,815	-0.03%
2022/05/12	2.1	25.78	0	0.00	24.20	2.1	3,798	0.05%
2022/05/11	1.3	27.21	11	26.74	26.75	-9.7	3,771	-0.26%
2022/05/10	0	27.79	1	27.65	27.60	-1	3,715	-0.03%
2022/05/09	1	27.85	1	27.45	27.85	0	3,704	0.00%
2022/05/06	0	28.00	0	0.00	28.00	0	3,686	0.00%
2022/05/04	3	28.08	5	27.71	28.25	-2	3,661	-0.05%
2022/05/03	0	28.49	0	0.00	28.00	0	3,645	0.00%
2022/04/29	3	30.38	5	30.37	29.10	-2	3,632	-0.06%
2022/04/28	2.1	29.74	0	0.00	30.00	2.1	3,512	0.06%
2022/04/27	1.2	29.92	2	30.95	30.25	-0.8	3,448	-0.02%
2022/04/26	17	32.85	10	31.92	30.15	7	3,302	0.21%
2022/04/25	49	34.11	25	34.56	32.15	24	2,950	0.81%
2022/04/22	20	32.87	53.1	33.39	33.80	-33.1	2,202	-1.50%
2022/04/21	5.1	31.00	7	31.10	30.75	-2	1,912	-0.10%
2022/04/20	9	29.02	19	29.13	29.90	-10	1,712	-0.58%
2022/04/19	30	29.44	22	29.31	30.35	8	1,600	0.50%
2022/04/18	1	27.60	0.8	27.58	27.60	0.2	1,408	0.01%
2022/04/15	0.1	25.29	0	0.00	25.10	0.1	1,437	0.00%
2022/04/14	0.2	25.81	0	0.00	25.75	0.2	1,553	0.01%
2022/04/13	0	26.25	0	0.00	26.00	0	1,726	0.00%
2022/04/12	0	26.73	1	25.80	25.60	-1	2,124	-0.05%
2022/04/11	10.1	26.95	0	0.00	26.80	10.1	2,213	0.45%
2022/04/08	1	28.70	0	0.00	28.55	1	2,323	0.04%
2022/04/07	0.1	28.17	1	28.25	28.20	-0.9	2,417	-0.04%
2022/04/06	0	29.05	0	0.00	29.00	0	2,780	0.00%
2022/04/01	1	29.45	10.8	29.29	28.30	-9.8	3,155	-0.31%
2022/03/29	0	0.00	0.5	28.30	28.00	-0.5	3,754	-0.01%
2022/03/28	12	28.26	3	28.70	28.70	9	3,664	0.25%
2022/03/24	0.1	26.08	0	0.00	26.05	0.1	3,576	0.00%
2022/03/23	0.2	26.33	0	0.00	26.30	0.2	3,578	0.01%
2022/03/18	0.1	25.90	0	0.00	25.95	0.1	3,579	0.00%
2022/03/17	0.1	25.38	1	25.45	25.45	-0.9	3,581	-0.03%
2022/03/16	0.1	24.85	0	0.00	25.00	0.1	3,583	0.00%
2022/03/15	1.1	24.50	0.6	24.55	24.60	0.5	3,588	0.01%
2022/03/14	0.6	25.10	0	0.00	25.00	0.6	3,585	0.02%
2022/03/11	0.1	25.99	0	0.00	25.70	0.1	3,571	0.00%
2022/03/09	0.3	25.65	0	0.00	25.25	0.3	3,569	0.01%
2022/03/08	0.2	25.67	0	0.00	25.20	0.2	3,577	0.00%
2022/03/03	0	27.60	0	0.00	27.40	0	3,634	0.00%
2022/03/02	0	27.20	0	0.00	27.25	0	3,664	0.00%
2022/03/01	1	27.75	1	27.80	27.75	0	3,664	0.00%
2022/02/24	2	27.16	0	0.00	27.00	2	3,670	0.05%
2022/02/22	3.1	28.43	0	0.00	28.05	3.1	3,698	0.08%
2022/02/17	0.2	29.50	2	29.60	29.50	-1.8	3,695	-0.05%
2022/02/16	0	0.00	20	29.73	29.65	-20	3,692	-0.54%
2022/02/14	1.1	30.03	0	0.00	29.90	1.1	3,686	0.03%
2022/02/10	7	30.50	0	0.00	30.75	7	3,678	0.19%
2022/02/09	0.2	31.57	0	0.00	31.65	0.2	3,669	0.00%
2022/02/08	0.1	31.06	2	30.80	30.80	-1.9	3,666	-0.05%
2022/02/07	2	30.40	0	0.00	30.40	2	3,668	0.05%
2022/01/26	1	30.66	0	0.00	30.10	1	3,659	0.03%
2022/01/25	0.1	31.55	2	31.50	30.65	-1.9	3,655	-0.05%
2022/01/24	0	0.00	1	31.40	32.00	-1	3,654	-0.03%
2022/01/21	2	32.25	0	0.00	32.00	2	3,640	0.05%
2022/01/20	2	32.55	0	0.00	32.60	2	3,630	0.06%
2022/01/18	2.2	32.98	3	33.08	32.45	-0.8	3,561	-0.02%
2022/01/17	1	33.10	2	33.20	33.00	-1	3,541	-0.03%
2022/01/14	0.1	31.65	1	32.90	32.80	-0.9	3,515	-0.03%
2022/01/13	3	32.75	0.2	32.60	32.85	2.9	3,510	0.08%
2022/01/12	1	33.15	10	33.50	33.20	-9	3,504	-0.26%
2022/01/11	16	33.87	23	34.71	33.70	-7	3,457	-0.20%
2022/01/10	25.1	34.67	1	35.00	34.00	24.1	3,372	0.71%
2022/01/07	13	35.62	4.1	36.10	35.15	9	3,310	0.27%
2022/01/06	6.1	35.06	17	36.23	37.15	-10.9	3,281	-0.33%
2022/01/05	37.6	35.36	35.8	35.76	37.60	1.8	3,478	0.05%
2022/01/04	0	0.00	6.1	34.70	34.70	-6.1	3,098	-0.20%
2022/01/03	5.1	31.95	21	32.91	31.55	-15.9	3,040	-0.52%
2021/12/30	22	31.87	16	32.30	32.00	6	2,923	0.21%
2021/12/29	28	33.21	27	33.43	32.80	1	2,834	0.04%
2021/12/28	20	33.31	24	33.44	33.55	-4	2,457	-0.16%
2021/12/27	29.1	29.78	13	30.27	30.50	16.1	2,038	0.79%
2021/12/24	1	30.00	1.7	29.92	30.00	-0.7	1,708	-0.04%
2021/12/23	1	26.65	4.6	27.21	27.30	-3.6	1,492	-0.24%
2021/12/22	0	25.00	0	0.00	24.85	0	1,379	0.00%
2021/12/21	0	24.20	0	0.00	24.80	0	1,395	0.00%
2021/12/20	0.4	24.34	0	0.00	24.25	0.4	1,448	0.03%
2021/12/17	0.1	24.60	0	0.00	24.50	0.1	1,465	0.01%
2021/12/16	0.2	24.48	0	0.00	24.75	0.2	1,509	0.01%
2021/12/15	0.1	24.35	0	0.00	24.35	0.1	1,820	0.00%
2021/12/14	0.1	24.73	0	0.00	24.35	0.1	1,929	0.00%
2021/12/13	0.2	25.09	0	0.00	25.20	0.2	1,939	0.01%
2021/12/10	0	25.15	0	0.00	25.20	0	2,163	0.00%
2021/12/09	15	25.30	0	0.00	25.50	15	2,161	0.69%
2021/12/07	0.1	24.90	0	0.00	24.85	0.1	2,169	0.00%
2021/12/06	0	24.90	8	24.90	24.90	-8	2,170	-0.37%
2021/12/02	0.4	24.98	0	0.00	24.70	0.4	2,165	0.02%
2021/12/01	6.1	25.28	0	0.00	25.15	6.1	2,159	0.28%
2021/11/30	3	25.25	0	0.00	25.10	3	2,165	0.14%
2021/11/29	4	26.14	0	0.00	25.10	4	2,161	0.19%
2021/11/26	0.2	25.63	16	25.95	26.00	-15.8	2,107	-0.75%
2021/11/24	0.2	25.08	0	0.00	25.80	0.2	2,152	0.01%
2021/11/23	0.2	25.30	20	25.14	25.00	-19.8	2,189	-0.90%
2021/11/22	1.5	25.41	0	0.00	25.55	1.5	2,208	0.07%
2021/11/19	0.1	25.74	0	0.00	25.40	0.1	2,196	0.00%
2021/11/18	0.1	25.90	0	0.00	25.85	0.1	2,224	0.00%
2021/11/17	0.3	26.75	0	0.00	26.60	0.3	2,221	0.01%
2021/11/16	20	27.45	0	0.00	27.35	20	2,235	0.89%
2021/11/15	0.1	27.10	1	27.05	27.35	-0.9	2,277	-0.04%
2021/11/12	0	0.00	1	27.20	27.20	-1	2,338	-0.04%
2021/11/09	0.2	27.43	0	0.00	27.40	0.2	2,388	0.01%
2021/11/08	0.1	27.40	0	0.00	27.55	0.1	2,539	0.00%
2021/11/05	0.1	27.40	0	0.00	27.35	0.1	2,547	0.00%
2021/11/04	0.1	27.42	0	0.00	27.80	0.1	2,583	0.01%
2021/11/02	0	27.80	0	0.00	27.20	0	2,609	0.00%
2021/10/29	0	0.00	3	27.15	27.15	-3	2,650	-0.11%
2021/10/28	1	28.00	0	0.00	27.70	1	2,657	0.04%
2021/10/27	0	0.00	1	27.20	27.10	-1	2,669	-0.04%
2021/10/26	0	0.00	2	27.30	27.15	-2	2,683	-0.07%
2021/10/25	0.3	26.20	0	0.00	26.95	0.3	2,719	0.01%
2021/10/22	0.1	26.47	0	0.00	26.55	0.1	2,724	0.01%
2021/10/20	3	26.37	0	0.00	26.30	3	2,785	0.11%
2021/10/19	0.6	25.44	0	0.00	25.60	0.6	2,782	0.02%
2021/10/18	0.1	24.31	0	0.00	24.40	0.1	2,792	0.00%
2021/10/15	0.1	24.56	6	24.71	24.70	-5.9	2,801	-0.21%
2021/10/14	5.3	24.06	0	0.00	24.15	5.3	2,784	0.19%
2021/10/13	3.1	27.67	5	26.04	26.50	-1.9	2,712	-0.07%
2021/10/12	0.9	27.49	0	0.00	27.10	0.9	2,353	0.04%
2021/09/29	10.3	26.99	0	0.00	26.05	10.3	2,348	0.44%
2021/09/28	1.1	27.91	0	0.00	27.85	1.1	2,325	0.05%
2021/09/27	10	28.10	0	0.00	28.10	10	2,359	0.43%
2021/09/24	0.2	29.08	0	0.00	29.00	0.2	2,361	0.01%
2021/09/23	1	29.20	0	0.00	29.20	1	2,366	0.04%
2021/09/22	0	29.75	0	0.00	29.70	0	2,371	0.00%
2021/09/17	0.3	30.84	0	0.00	30.50	0.3	2,370	0.01%
2021/09/13	1.2	29.90	2	30.05	29.85	-0.8	2,325	-0.03%
2021/09/10	0.2	30.55	2	30.47	30.05	-1.8	2,330	-0.08%
2021/09/09	7	30.32	0	0.00	31.00	7	2,295	0.31%
2021/09/08	1.1	28.05	24	29.55	29.80	-22.9	1,997	-1.15%
2021/09/07	2.3	26.92	0	0.00	27.10	2.3	1,921	0.12%
2021/09/06	11.4	27.93	10	27.40	27.45	1.4	1,919	0.07%
2021/09/02	0	28.90	0	0.00	28.40	0	1,743	0.00%
2021/08/31	4	28.50	0	0.00	28.70	4	1,753	0.23%
2021/08/30	0	29.00	0	28.90	28.95	0	1,794	0.00%
2021/08/26	0.1	28.67	0	0.00	28.30	0.1	1,843	0.00%
2021/08/24	0.1	28.22	0	0.00	28.00	0.1	1,923	0.01%
2021/08/23	0	28.48	0	0.00	28.60	0	1,939	0.00%
2021/08/20	0	0.00	8	27.64	27.70	-8	1,961	-0.41%
2021/08/19	3.1	27.70	2	28.18	27.05	1.1	1,963	0.05%
2021/08/18	1.1	28.03	1	27.15	28.85	0.1	1,962	0.01%
2021/08/17	0.4	29.04	0	0.00	27.65	0.4	1,982	0.02%
2021/08/16	0.1	28.80	0	0.00	29.15	0.1	2,018	0.01%
2021/08/13	0.2	29.70	0	0.00	29.00	0.2	2,071	0.01%
2021/08/12	0	30.50	0	0.00	30.30	0	2,278	0.00%
2021/08/11	0.2	30.49	0	0.00	30.20	0.2	2,587	0.01%
2021/08/10	0.2	30.98	1	30.75	30.80	-0.8	2,992	-0.03%
2021/08/09	11.7	32.63	0	0.00	31.55	11.7	3,314	0.35%
2021/08/06	19.6	34.21	14	34.66	34.10	5.6	3,516	0.16%
2021/08/05	3.2	35.36	0	0.00	35.25	3.2	3,580	0.09%
2021/08/04	4	35.90	0	0.00	35.90	4	3,700	0.11%
2021/08/03	2.1	36.51	4	36.50	36.65	-2	3,774	-0.05%
2021/07/29	0.2	35.42	0	0.00	35.00	0.2	3,693	0.01%
2021/07/28	12.1	35.60	0	0.00	35.10	12.1	3,714	0.33%
2021/07/27	0.1	37.20	0	0.00	37.00	0.1	3,791	0.00%
2021/07/26	0	37.75	2	37.30	37.55	-2	3,826	-0.05%
2021/07/23	0.2	37.81	0	0.00	37.70	0.2	3,811	0.00%
2021/07/22	1.5	39.20	2	39.20	39.20	-0.5	3,843	-0.01%
2021/07/21	1.1	38.92	0	0.00	38.80	1.1	3,868	0.03%
2021/07/20	13.3	39.57	0	0.00	39.15	13.3	3,889	0.34%
2021/07/16	4	40.93	0	0.00	40.90	4	3,962	0.10%
2021/07/15	2	41.40	3	41.00	41.45	-1	3,964	-0.03%
2021/07/14	8	40.62	0	0.00	40.35	8	3,971	0.20%
2021/07/13	3	40.30	0	0.00	40.30	3	4,030	0.07%
2021/07/12	5	39.95	2	40.00	39.95	3	4,051	0.07%
2021/07/09	6	39.51	0	0.00	39.35	6	4,066	0.15%
2021/07/07	0.1	40.45	0	0.00	40.00	0.1	4,313	0.00%
2021/07/05	0	0.00	2	40.60	40.85	-2	4,442	-0.05%
2021/07/01	0.6	40.28	1	40.20	40.00	-0.4	4,621	-0.01%
2021/06/30	0.1	40.30	0	0.00	40.30	0.1	4,965	0.00%
2021/06/29	0.5	40.70	0	0.00	40.25	0.5	5,111	0.01%
2021/06/28	0.1	41.00	0	0.00	40.85	0.1	5,212	0.00%
2021/06/25	0	41.00	0	0.00	41.05	0	5,267	0.00%
2021/06/24	0	0.00	2	40.50	41.10	-2	5,329	-0.04%
2021/06/23	1	40.10	0	0.00	40.20	1	5,556	0.02%
2021/06/22	0	39.90	0	0.00	39.80	0	5,577	0.00%
2021/06/21	0.2	40.10	1	40.00	39.85	-0.8	5,636	-0.01%
2021/06/18	10	40.70	0	0.00	40.70	10	5,766	0.17%
2021/06/15	1	41.25	0	0.00	41.35	1	5,947	0.02%
2021/06/11	5	41.80	0	42.20	41.80	5	5,998	0.08%
2021/06/10	5	42.15	0	0.00	42.10	5	6,036	0.08%
2021/06/08	0.5	43.00	0	0.00	42.50	0.5	6,122	0.01%
2021/06/07	1	42.50	0	0.00	42.50	1	6,168	0.02%
2021/06/04	5	44.09	1	44.20	44.00	4	6,159	0.06%
2021/06/02	14	44.83	1	44.35	44.20	13	6,186	0.21%
2021/06/01	0	44.20	2	44.80	44.70	-2	6,183	-0.03%
2021/05/31	0.1	43.35	2	43.50	43.60	-1.9	6,152	-0.03%
2021/05/28	5	43.30	1	43.55	43.30	4	6,155	0.06%
2021/05/27	0.5	43.60	0	0.00	43.35	0.5	6,155	0.01%
2021/05/26	2	44.03	1	43.75	43.80	1	6,163	0.02%
2021/05/25	3	43.17	3	43.50	43.05	0	6,161	0.00%
2021/05/24	1	45.00	3	44.17	43.85	-2	6,157	-0.03%
2021/05/21	1	43.75	1	43.70	43.95	0	6,168	0.00%
2021/05/20	9	45.36	8	45.73	43.95	1	6,150	0.02%
2021/05/19	2.1	48.01	3	48.22	46.70	-0.9	5,957	-0.02%
2021/05/18	19	48.91	16	49.05	48.00	3	5,696	0.05%
2021/05/17	5	48.42	17.3	48.27	48.45	-12.3	5,364	-0.23%
2021/05/14	10	44.15	3	44.90	44.05	7	5,053	0.14%
2021/05/13	2	41.35	1	42.15	42.15	1	4,831	0.02%
2021/05/12	3.2	41.04	0	0.00	38.35	3.2	4,786	0.07%
2021/05/11	6.8	41.19	5	39.88	40.00	1.8	4,733	0.04%
2021/05/10	3.5	43.17	0	0.00	42.80	3.5	4,823	0.07%
2021/05/07	1	43.40	46	43.40	43.40	-45	4,885	-0.92%
2021/05/05	0	0.00	1	44.40	43.80	-1	5,101	-0.02%
2021/05/04	12	42.56	0	0.00	44.10	12	5,669	0.21%
2021/05/03	0.1	47.70	1	46.65	46.60	-0.9	6,026	-0.02%
2021/04/29	4	47.95	5	48.50	47.75	-1	6,040	-0.02%
2021/04/28	4	48.23	0	0.00	48.00	4	6,127	0.07%
2021/04/27	5	48.00	7	47.76	48.20	-2	6,175	-0.03%
2021/04/26	1.1	46.93	0	0.00	46.90	1.1	6,181	0.02%
2021/04/23	2	46.70	2	47.05	47.20	0	6,205	0.00%
2021/04/22	2	47.30	2	47.90	46.65	0	6,265	0.00%
2021/04/21	2	48.75	0	0.00	48.60	2	6,222	0.03%
2021/04/20	2	49.30	1	49.70	49.25	1	6,226	0.02%
2021/04/19	0	0.00	41	49.11	50.10	-41	6,235	-0.66%
2021/04/16	2	49.93	1	50.30	49.60	1	6,242	0.02%
2021/04/15	2	49.05	0	0.00	49.40	2	6,252	0.03%
2021/04/14	0	50.50	3	49.57	49.05	-3	6,336	-0.05%
2021/04/13	18	51.73	8	52.22	50.10	10	6,449	0.16%
2021/04/12	2	50.60	1	51.20	51.00	1	6,321	0.02%
2021/04/09	4	50.68	11	50.97	50.50	-7	6,338	-0.11%
2021/04/08	2	51.70	5	51.70	51.80	-3	6,406	-0.05%
2021/04/07	12	51.32	2	52.50	51.70	10	6,357	0.16%
2021/04/06	8	52.00	7	52.18	52.30	1	6,261	0.02%
2021/04/01	2	50.00	14	49.44	50.10	-12	5,963	-0.20%
2021/03/31	3.1	48.14	6	48.18	47.95	-2.9	5,904	-0.05%
2021/03/30	2	46.55	15	46.81	46.80	-13	5,944	-0.22%
2021/03/29	16	46.25	5	46.23	46.00	11	6,055	0.18%
2021/03/26	28	46.34	16	46.88	46.20	12	6,150	0.20%
2021/03/24	0	0.00	8	50.05	49.45	-8	6,027	-0.13%
2021/03/23	3	49.42	4	50.10	50.00	-1	6,012	-0.02%
2021/03/22	9	48.67	8	49.66	48.40	1	5,929	0.02%
2021/03/19	4	49.00	0	0.00	49.15	4	5,962	0.07%
2021/03/18	1	48.90	11	49.25	49.45	-10	5,930	-0.17%
2021/03/17	0	0.00	3	48.47	48.50	-3	6,020	-0.05%
2021/03/16	5	47.73	8	47.49	47.60	-3	6,088	-0.05%
2021/03/15	0	0.00	3	47.23	47.85	-3	6,151	-0.05%
2021/03/12	7.1	46.81	5	46.74	46.70	2.1	6,255	0.03%
2021/03/11	0	0.00	1	45.35	45.70	-1	6,520	-0.02%
2021/03/09	0	0.00	3	42.95	43.05	-3	6,673	-0.04%
2021/03/08	0.1	44.00	0	0.00	43.70	0.1	6,785	0.00%
2021/03/05	2	44.20	0	0.00	44.05	2	6,866	0.03%
2021/03/04	4	45.18	0	0.00	45.10	4	6,969	0.06%
2021/03/03	0.2	45.83	0	0.00	46.10	0.2	7,102	0.00%
2021/03/02	2	47.50	0	0.00	45.75	2	7,179	0.03%
2021/02/26	0.1	46.96	0	0.00	46.65	0.1	7,293	0.00%
2021/02/25	4	47.28	11	47.61	47.60	-7	7,417	-0.09%
2021/02/24	0	0.00	2	47.35	46.65	-2	7,494	-0.03%
2021/02/23	2	46.65	3	47.10	47.05	-1	7,548	-0.01%
2021/02/22	5	46.27	1	45.95	46.25	4	7,792	0.05%
2021/02/19	2	45.05	9	44.56	45.15	-7	7,896	-0.09%
2021/02/18	0	0.00	6	44.67	44.75	-6	8,052	-0.07%
2021/02/17	12.1	43.41	0	0.00	43.50	12.1	8,142	0.15%
2021/02/05	3	45.15	2	45.40	45.15	1	8,225	0.01%
2021/02/04	0	0.00	3	45.83	45.90	-3	8,372	-0.04%
2021/02/03	0	0.00	3	46.33	46.05	-3	8,611	-0.03%
2021/02/02	13	46.22	4	46.03	47.05	9	9,071	0.10%
2021/02/01	1	47.40	0	0.00	46.10	1	9,154	0.01%
2021/01/29	0	45.85	7	45.97	45.30	-7	9,183	-0.08%
2021/01/28	1	48.10	0	0.00	46.90	1	9,305	0.01%
2021/01/27	16.1	48.82	8	48.97	47.60	8.1	9,417	0.09%
2021/01/26	34	49.36	12	50.05	48.80	22	9,415	0.23%
2021/01/25	12.2	50.00	12	50.50	51.80	0.2	9,068	0.00%
2021/01/22	3	46.93	1	46.80	47.15	2	9,049	0.02%
2021/01/21	0	0.00	14	46.45	46.05	-14	9,562	-0.15%
2021/01/20	10	46.08	9	44.96	44.75	1	9,710	0.01%
2021/01/19	2	47.45	1	47.00	47.45	1	10,071	0.01%
2021/01/18	6	44.85	0	45.10	46.45	6	10,146	0.06%
2021/01/15	4	46.86	0	0.00	45.60	4	10,170	0.04%
2021/01/13	0	47.55	4	47.73	47.85	-4	10,288	-0.04%
2021/01/12	20	47.82	18	47.95	46.75	2	10,447	0.02%
2021/01/11	3	46.10	1	47.90	47.95	2	10,593	0.02%
2021/01/08	1.1	47.70	4	47.40	47.70	-2.9	10,854	-0.03%
2021/01/07	10	47.25	3	46.80	47.90	7	11,012	0.06%
2021/01/06	17	46.14	7.1	46.58	46.10	9.9	11,545	0.09%
2021/01/05	7.1	47.90	0	0.00	47.40	7.1	11,670	0.06%
2021/01/04	8	49.14	0	0.00	48.65	8	11,975	0.07%
2020/12/31	14	50.04	18	49.93	49.95	-4	12,299	-0.03%
2020/12/30	5.1	49.34	4	49.14	49.15	1.1	12,633	0.01%
2020/12/29	4.1	49.38	5	49.45	48.65	-0.9	13,953	-0.01%
2020/12/28	1.2	48.68	5	48.70	48.70	-3.8	14,744	-0.03%
2020/12/25	9	49.71	1	50.40	49.10	8	15,292	0.05%
2020/12/24	0	0.00	2	49.70	49.85	-2	15,589	-0.01%
2020/12/23	20.2	49.66	15	48.52	48.05	5.2	15,999	0.03%
2020/12/22	2	50.18	10	50.43	50.50	-8	16,303	-0.05%
2020/12/21	0.1	49.00	5	49.18	49.00	-5	16,405	-0.03%
2020/12/18	9.1	49.16	4	48.74	48.55	5.1	16,703	0.03%
2020/12/17	3.3	49.92	2	50.45	49.80	1.3	16,903	0.01%
2020/12/16	0	0.00	1	51.30	50.40	-1	17,059	-0.01%
2020/12/15	1	50.91	3	50.70	49.95	-2	17,679	-0.01%
2020/12/14	1.1	49.63	1	49.85	50.10	0.1	17,777	0.00%
2020/12/11	9.2	50.12	11	50.47	49.60	-1.8	18,149	-0.01%
2020/12/10	6.6	50.36	5	50.42	50.00	1.6	18,917	0.01%
2020/12/09	6.1	51.72	0	0.00	51.70	6.1	19,978	0.03%
2020/12/08	8	52.41	7	52.71	53.00	1	20,588	0.00%
2020/12/07	44.1	51.65	14.1	51.38	51.10	30	21,166	0.14%
2020/12/04	2	55.60	17	56.03	55.60	-15	21,372	-0.07%
2020/12/03	21	55.97	2	56.10	56.00	19	22,484	0.08%
2020/12/02	18	57.24	6	57.33	57.30	12	22,967	0.05%
2020/12/01	1	59.50	3	59.60	58.70	-2	22,885	-0.01%
2020/11/30	3	59.20	7	59.37	59.60	-4	22,824	-0.02%
2020/11/27	2	58.55	22	58.70	59.00	-20	22,754	-0.09%
2020/11/26	4	56.93	12	57.03	57.30	-8	22,648	-0.04%
2020/11/25	17	56.98	2	58.05	57.30	15	22,623	0.07%
2020/11/24	5	59.20	7	59.89	58.60	-2	22,575	-0.01%
2020/11/23	2	58.80	3	58.10	58.80	-1	22,488	0.00%
2020/11/20	10	57.96	3	57.73	57.70	7	22,423	0.03%
2020/11/19	18	59.87	25.1	59.23	58.90	-7.1	22,402	-0.03%
2020/11/18	12	57.70	2	57.90	58.20	10	22,172	0.05%
2020/11/17	11	56.25	17	57.34	56.90	-6	22,218	-0.03%
2020/11/16	14	57.94	18.8	57.86	57.60	-4.8	22,288	-0.02%
2020/11/13	17	57.95	15	58.01	57.70	2	22,387	0.01%
2020/11/12	8.1	57.44	5	55.84	57.00	3.1	22,431	0.01%
2020/11/11	5	56.30	11	56.72	57.00	-6	22,480	-0.03%
2020/11/10	61	56.57	86	56.82	55.50	-25	22,356	-0.11%
2020/11/09	2	61.70	9	61.13	61.40	-7	22,067	-0.03%
2020/11/06	31	61.17	3	60.20	60.20	28	22,089	0.13%
2020/11/05	20.1	61.36	36	61.62	61.40	-16	22,156	-0.07%
2020/11/04	30	61.36	13	62.37	62.10	17	22,340	0.08%
2020/11/03	11	62.22	3	62.00	61.80	8	22,675	0.04%
2020/11/02	23	62.01	8	61.81	61.70	15	23,534	0.06%
2020/10/30	53.1	64.83	33	64.18	62.20	20.1	24,425	0.08%
2020/10/29	49	65.22	51	65.69	66.50	-2	24,742	-0.01%
2020/10/28	8	63.95	11	63.79	63.50	-3	24,299	-0.01%
2020/10/27	49	63.33	41	63.40	63.30	8	24,240	0.03%
2020/10/26	7	61.04	6	61.10	60.70	1	23,993	0.00%
2020/10/23	0	0.00	1	63.00	62.60	-1	24,069	0.00%
2020/10/22	6	63.03	2	62.75	62.80	4	24,313	0.02%
2020/10/21	4	62.45	5	63.26	62.70	-1	24,494	0.00%
2020/10/20	12	63.38	9	63.43	62.50	3	24,854	0.01%
2020/10/19	17	62.26	22	62.41	62.20	-5	24,855	-0.02%
2020/10/16	38	64.14	10	64.57	63.00	28	24,855	0.11%
2020/10/15	12	67.44	2	67.70	66.80	10	24,894	0.04%
2020/10/14	52	69.05	72	68.36	67.30	-20	25,105	-0.08%
2020/10/13	18	68.11	12	67.82	67.20	6	25,279	0.02%
2020/10/12	5	67.78	12	67.94	67.70	-7	25,195	-0.03%
2020/10/08	10	67.97	10	68.60	67.50	0	25,336	0.00%
2020/10/07	20	67.84	22	67.51	68.10	-2	25,620	-0.01%
2020/10/06	67	67.72	47	67.84	67.50	20	25,528	0.08%
2020/10/05	33	63.52	31	64.87	66.50	2	24,601	0.01%
2020/09/30	8	60.89	356	61.61	60.50	-348	24,577	-1.42%	大賣/鉅額交易
2020/09/29	2	60.65	6	61.00	60.10	-4	24,713	-0.02%
2020/09/28	8	61.53	10	62.77	63.00	-2	24,954	-0.01%
2020/09/25	139	58.08	18	61.21	59.10	121	24,564	0.49%	大買/鉅額交易
2020/09/24	221	63.36	19	62.89	62.50	202	24,296	0.83%	大買/鉅額交易
2020/09/23	25	65.77	123	64.25	64.00	-98	24,222	-0.40%	大賣/
2020/09/22	102	65.95	291	63.64	66.00	-189	24,073	-0.79%	大買/大賣/鉅額交易
2020/09/21	98	65.70	68	65.70	64.70	30	23,946	0.13%
2020/09/18	672	67.52	409.1	67.45	65.80	262.9	23,911	1.10%	大買/大賣/鉅額交易
2020/09/17	8	63.76	11	64.07	64.00	-3	23,321	-0.01%
2020/09/16	32	64.09	45	64.02	64.00	-13	23,269	-0.06%
2020/09/15	66	64.35	312	65.44	63.70	-246	22,979	-1.07%	大賣/鉅額交易
2020/09/14	279	63.21	303	60.46	64.10	-24	22,178	-0.11%	大買/大賣/
2020/09/11	239.1	61.09	103	60.48	58.30	136.1	21,177	0.64%	大買/大賣/鉅額交易
2020/09/10	168	64.68	93	66.25	64.30	75	20,578	0.36%	大買/
2020/09/09	89	67.75	7	67.46	68.00	82	19,988	0.41%
2020/09/08	72	72.69	67	74.85	67.20	5	19,686	0.03%
2020/09/07	72	78.22	37	77.96	71.10	35	19,288	0.18%
2020/09/03	0	0.00	0.1	79.00	79.00	-0.1	19,716	0.00%
2020/09/02	9	76.53	2.2	75.75	76.60	6.8	20,043	0.03%
2020/08/31	1	68.00	2	69.80	70.00	-1	20,472	-0.01%
2020/08/28	0	0.00	13	63.17	65.90	-13	20,493	-0.06%
2020/08/27	0	0.00	5	60.00	60.00	-5	20,537	-0.02%
2020/08/26	0	0.00	1	61.40	59.50	-1	20,496	0.00%
2020/08/25	0	0.00	12	60.33	60.30	-12	20,463	-0.06%
2020/08/24	1	57.30	1	58.00	57.30	0	20,381	0.00%
2020/08/21	72	55.30	96	55.77	56.40	-24	20,321	-0.12%
2020/08/20	77	52.23	37	53.04	52.90	40	20,139	0.20%
2020/08/19	106	56.80	99	57.93	55.10	7	19,896	0.04%	大買/
2020/08/18	96	56.09	67.4	56.98	59.00	28.6	19,748	0.14%
2020/08/17	45	54.68	65.1	54.64	55.80	-20.1	19,661	-0.10%
2020/08/14	64	47.15	66.1	48.02	50.80	-2.1	19,553	-0.01%
2020/08/13	60	47.71	65.1	47.77	48.15	-5.1	19,424	-0.03%
2020/08/12	5	44.77	1	43.65	45.80	4	19,225	0.02%
2020/08/11	32	46.19	28.1	46.70	46.35	3.9	19,088	0.02%
2020/08/10	4	44.05	15.3	44.06	45.00	-11.3	18,843	-0.06%
2020/08/07	23	43.44	26	43.25	43.25	-3	18,500	-0.02%
2020/08/06	29	43.25	34	43.73	43.50	-5	17,960	-0.03%
2020/08/05	52	40.20	63.1	40.35	41.35	-11.1	16,997	-0.07%
2020/08/04	28	38.31	54.5	38.77	39.60	-26.5	15,891	-0.17%
2020/08/03	11	35.72	12	35.96	36.00	-1	15,217	-0.01%
2020/07/31	7	35.99	4	35.76	35.75	3	15,184	0.02%
2020/07/30	4	36.18	6	36.33	36.70	-2	15,056	-0.01%
2020/07/29	4	35.75	8	35.39	35.65	-4	14,890	-0.03%
2020/07/28	10.1	34.32	0	34.30	34.30	10.1	14,733	0.07%
2020/07/27	9.1	36.13	9	36.26	35.75	0.1	14,450	0.00%
2020/07/24	4	37.31	5.1	37.43	36.95	-1.1	14,200	-0.01%
2020/07/23	8	36.51	5	36.45	36.50	3	13,766	0.02%
2020/07/22	4	35.01	9	35.41	36.20	-5	13,647	-0.04%
2020/07/21	18	35.45	11	35.20	34.50	7	13,472	0.05%
2020/07/20	17.2	34.35	3.1	33.70	33.70	14.2	13,268	0.11%
2020/07/17	19	38.37	41.1	38.57	37.40	-22.1	12,881	-0.17%
2020/07/16	9	36.14	13	36.70	37.00	-4	12,208	-0.03%
2020/07/15	50.4	37.64	49.1	37.76	36.10	1.4	12,035	0.01%
2020/07/14	53	38.32	31.1	38.54	38.05	21.9	11,593	0.19%
2020/07/13	9	36.77	7.1	36.94	36.50	2	11,051	0.02%
2020/07/10	10	35.70	7	35.82	35.30	3	10,684	0.03%
2020/07/09	40	39.36	18.1	39.83	37.35	21.9	10,324	0.21%
2020/07/08	20	36.87	240.1	36.75	37.70	-220.1	9,539	-2.31%	大賣/鉅額交易
2020/07/07	233	34.81	5.3	33.40	34.85	227.7	8,843	2.57%	大買/鉅額交易
2020/07/06	3	30.18	6.5	31.52	31.70	-3.5	8,261	-0.04%
2020/07/03	7	28.93	162.1	28.43	28.95	-155.1	8,241	-1.88%	大賣/鉅額交易
2020/07/02	5	28.63	11	29.09	28.40	-6	8,172	-0.07%
2020/07/01	2	28.40	2	29.30	28.10	0	8,109	0.00%
2020/06/30	7.1	28.08	9.1	28.86	29.00	-2	7,921	-0.02%
2020/06/29	2.2	26.69	43	26.38	26.85	-40.8	7,802	-0.52%
2020/06/24	35.3	24.46	24	24.66	24.45	11.3	7,666	0.15%
2020/06/23	30	24.07	30	24.03	23.20	0	7,599	0.00%
2020/06/22	2	25.60	9	26.02	24.15	-7	7,488	-0.09%
2020/06/19	3	25.60	2.1	26.31	26.40	0.9	7,418	0.01%
2020/06/18	24	26.42	19	25.78	26.90	5	7,306	0.07%
2020/06/17	28	24.11	54	24.74	24.50	-26	7,128	-0.36%
2020/06/16	40	23.65	24	23.08	23.55	16	7,031	0.23%
2020/06/15	33.1	23.59	5.3	24.21	24.25	27.8	6,945	0.40%
2020/06/12	236	22.75	257	22.07	22.85	-21	6,741	-0.31%	大買/大賣/
2020/06/11	88	21.27	4	21.49	20.80	84	6,005	1.40%
2020/06/10	31	19.30	14	19.46	20.15	17	5,442	0.31%
2020/06/09	3	17.13	5.1	17.88	18.35	-2.1	5,048	-0.04%
2020/06/08	4	16.46	5	16.44	16.70	-1	4,725	-0.02%
2020/06/05	13	15.55	12	16.07	15.95	1	4,555	0.02%
2020/06/04	6	14.73	3.1	14.78	14.85	3	4,308	0.07%
2020/06/03	2.1	14.49	1	14.65	14.15	1.1	4,339	0.02%
2020/06/02	0	0.00	0.1	13.95	13.95	-0.1	4,341	0.00%
2020/06/01	6	14.07	0	0.00	13.95	6	4,648	0.13%
2020/05/29	0	0.00	1.1	13.61	13.70	-1.1	4,962	-0.02%
2020/05/28	1	13.75	14	13.48	13.45	-13	5,104	-0.25%
2020/05/27	10	13.45	9	13.31	13.40	1	5,195	0.02%
2020/05/26	30	13.65	0	0.00	13.55	30	5,279	0.57%
2020/05/22	14	14.43	1	13.70	13.95	13	5,430	0.24%
2020/05/21	0	0.00	11	14.03	14.30	-11	5,349	-0.21%
2020/05/20	0	0.00	0	13.40	13.50	0	5,257	0.00%
2020/05/19	0	0.00	2	13.30	13.35	-2	5,395	-0.04%
2020/05/14	2	13.08	0	0.00	12.80	2	5,602	0.04%
2020/05/12	2	13.35	3	13.38	13.65	-1	5,502	-0.02%
2020/05/11	1.1	13.37	0	0.00	13.20	1.1	5,495	0.02%
2020/05/08	3	13.68	0	0.00	13.30	3	5,485	0.05%
2020/05/07	5	13.55	0	0.00	13.50	5	5,447	0.09%
2020/05/05	0	0.00	2	12.55	12.55	-2	5,265	-0.04%
2020/05/04	10	12.45	6	12.53	12.55	4	5,222	0.08%
2020/04/30	7	12.35	0	0.00	12.20	7	5,171	0.14%
2020/04/29	20	12.05	0	0.00	12.10	20	5,130	0.39%
2020/04/28	20	11.85	0	0.00	12.00	20	5,083	0.39%
2020/04/23	4	11.85	3	12.15	11.90	1	4,903	0.02%
2020/04/21	0	0.00	1	11.85	11.70	-1	4,677	-0.02%
2020/04/17	10	11.20	0	0.00	11.20	10	4,476	0.22%
2020/04/16	0	0.00	3	11.85	11.70	-3	4,397	-0.07%
2020/04/13	1	11.30	0	0.00	11.25	1	4,152	0.02%
2020/04/08	3.3	11.40	0	0.00	11.45	3.3	4,009	0.08%
2020/04/07	0	0.00	1.1	11.62	11.80	-1.1	3,856	-0.03%
2020/04/06	0	0.00	2	10.70	10.75	-2	3,713	-0.05%
2020/04/01	2	9.71	0	0.00	9.80	2	3,572	0.06%
2020/03/31	0.1	9.81	0	0.00	9.75	0.1	3,548	0.00%
2020/03/30	3	9.62	2	9.64	9.80	1	3,498	0.03%
2020/03/27	2	9.53	1	9.72	9.50	1	3,455	0.03%
2020/03/26	0	0.00	4	9.54	9.51	-4	3,417	-0.12%
2020/03/25	0.3	9.54	0	0.00	9.54	0.3	3,367	0.01%
2020/03/23	0.1	8.48	0	0.00	8.36	0.1	3,276	0.00%
2020/03/19	0	9.17	0	0.00	8.19	0	3,231	0.00%
2020/03/18	0.2	9.34	0	0.00	9.09	0.2	3,189	0.00%
2020/03/16	4	9.69	0	0.00	9.17	4	3,058	0.13%
2020/03/13	0.1	9.30	1	8.53	8.93	-0.9	2,950	-0.03%
2020/03/12	0.3	9.47	0	0.00	9.38	0.3	2,881	0.01%
2020/03/11	0.3	10.35	0	0.00	10.25	0.3	2,819	0.01%
2020/03/10	0	0.00	1	11.00	10.90	-1	2,765	-0.04%
2020/03/09	0.2	11.60	3	12.45	11.60	-2.9	2,681	-0.11%
2020/03/06	1.2	12.89	0	0.00	12.85	1.2	2,549	0.05%
2020/03/05	7	13.46	145	13.83	13.25	-138	2,404	-5.74%	大賣/鉅額交易
2020/03/04	143	13.45	7	13.28	13.50	136	2,074	6.56%	大買/鉅額交易
2020/03/03	0.1	12.20	5	12.31	12.30	-4.9	1,734	-0.28%
2020/02/26	2.2	12.56	2	12.65	12.75	0.2	1,355	0.01%
2020/02/24	0.1	12.00	0	0.00	12.05	0.1	1,067	0.01%
2020/02/20	5	12.40	4	12.51	12.60	1	957	0.10%
2020/02/19	10	12.08	10	12.13	12.25	0	794	0.00%
2020/02/18	0.1	12.30	6	11.53	12.30	-5.9	687	-0.85%
2020/02/17	0	11.10	1	11.20	11.20	-1	564	-0.17%
2020/02/14	0.1	10.60	0	0.00	10.65	0.1	491	0.02%
2020/02/13	0	10.70	0	0.00	10.75	0	485	0.01%
2020/02/12	1	10.60	0	0.00	10.60	1	469	0.22%
2020/02/11	0.1	10.40	0	0.00	10.35	0.1	429	0.02%
2020/02/07	0.1	9.55	0	0.00	9.43	0.1	353	0.01%
2020/02/06	0.1	9.60	0	0.00	9.49	0.1	355	0.01%
2020/02/05	0.2	9.61	0	0.00	9.50	0.2	353	0.06%
2020/02/04	0.2	9.63	0	0.00	9.41	0.2	352	0.05%
2020/02/03	0.1	9.35	0	0.00	9.14	0.1	354	0.03%
2020/01/31	1	9.50	0	0.00	9.58	1	354	0.28%
2020/01/20	0.1	10.20	0	0.00	10.20	0.1	411	0.03%
2020/01/17	0.3	10.25	0	0.00	10.15	0.3	424	0.07%
2020/01/16	0	10.10	0	0.00	10.15	0	423	0.00%
2020/01/10	2	10.10	0	0.00	10.15	2	417	0.48%
2020/01/09	2	10.10	0	0.00	10.10	2	416	0.48%
2020/01/08	0	0.00	2	10.20	10.10	-2	412	-0.48%
2019/11/18	1	10.35	0	0.00	10.30	1	441	0.23%
2019/09/26	0	10.70	0	0.00	10.75	0	489	0.00%
2019/08/08	0	0.00	1	10.75	10.75	-1	505	-0.20%
2019/07/17	0	0.00	3	11.20	11.20	-3	812	-0.37%
2019/07/09	3	11.15	0	0.00	11.15	3	979	0.31%
2019/06/21	0	0.00	10	11.40	11.45	-10	1,448	-0.69%
2019/06/14	0	0.00	5	11.05	11.05	-5	1,513	-0.33%
2019/06/13	5	11.00	0	0.00	10.95	5	1,515	0.33%
2019/05/27	2	10.85	0	0.00	10.75	2	1,673	0.12%
2019/05/23	2	11.00	0	0.00	10.85	2	1,788	0.11%
2019/05/20	0	0.00	1	11.10	10.80	-1	1,801	-0.06%
2019/05/17	0	0.00	3.3	11.46	11.00	-3.3	1,794	-0.18%
2019/05/16	0	0.00	1	11.75	11.35	-1	1,786	-0.06%
2019/05/09	11	13.57	2	14.00	13.05	9	1,687	0.53%
2019/05/08	0	0.00	2	13.50	13.60	-2	1,557	-0.13%
2019/05/02	1	12.65	0	0.00	12.80	1	1,454	0.07%
2019/04/22	0	12.85	0	0.00	12.90	0	1,395	0.00%
2019/04/19	0	0.00	1	13.40	13.20	-1	1,369	-0.07%
2019/04/17	0	0.00	3	12.80	13.00	-3	1,228	-0.24%
2019/04/16	3	12.70	0	0.00	12.70	3	1,233	0.24%
2019/04/12	0	0.00	1	12.80	12.80	-1	1,216	-0.08%
2019/04/11	1	13.20	0	0.00	12.95	1	1,202	0.08%
2019/04/02	1	13.45	1	13.05	13.20	0	982	0.00%
2019/03/29	20	12.30	25	12.20	12.40	-5	852	-0.59%
2019/03/25	0	11.45	3	11.45	11.45	-3	741	-0.40%
2019/03/20	3	12.05	70	12.03	12.05	-67	706	-9.48%
2019/03/14	0	11.70	0	0.00	11.60	0	657	0.00%
2019/03/11	10	11.90	0	0.00	11.90	10	608	1.64%
2019/03/07	4	11.60	0	0.00	11.50	4	615	0.65%
2019/03/05	6	11.35	0	0.00	11.35	6	628	0.96%
2019/02/27	2	11.55	0	0.00	11.45	2	600	0.33%
2019/02/26	13	11.66	1	11.65	11.60	12	593	2.02%
2019/02/25	21	11.81	0	0.00	11.80	21	580	3.62%
2019/02/22	20	11.90	0	0.00	11.95	20	549	3.64%
2019/02/20	5	11.14	0	0.00	11.10	5	439	1.14%
2019/01/18	0	10.80	0	0.00	10.75	0	461	0.00%
2019/01/17	0	10.40	0	0.00	10.45	0	449	0.00%
2019/01/02	0	0.00	10	10.20	10.15	-10	455	-2.20%
2018/12/05	0	10.65	0	0.00	10.70	0	471	0.00%
2018/12/04	10	10.95	0	0.00	10.90	10	484	2.07%
2018/09/21	0	0.00	1	11.00	11.00	-1	631	-0.16%
2018/08/22	2	12.45	3	12.30	12.25	-1	1,054	-0.09%
2018/08/20	0	0.00	4	12.20	12.15	-4	1,095	-0.37%
2018/08/17	0	0.00	5	12.20	12.15	-5	1,126	-0.44%
2018/08/10	5	13.60	0	0.00	13.15	5	1,193	0.42%
2018/08/06	7.2	13.51	0	0.00	13.60	7.2	1,181	0.61%
2018/07/26	0	0.00	1	13.05	12.95	-1	1,196	-0.08%
2018/07/25	1	13.30	0	0.00	13.15	1	1,189	0.08%
2018/07/24	0	0.00	4	12.80	12.95	-4	1,164	-0.34%
2018/07/09	0	0.00	1	12.84	12.70	-1	1,184	-0.09%
2018/07/02	0	0.00	1	12.60	12.55	-1	1,169	-0.09%
2018/06/29	0	0.00	2	12.60	12.55	-2	1,187	-0.17%
2018/06/20	1	12.50	0	0.00	12.60	1	1,228	0.08%
2018/06/14	0	0.00	1	13.45	13.15	-1	1,227	-0.08%
2018/06/13	1	13.40	0	0.00	13.30	1	1,210	0.08%
2018/06/12	0	0.00	1	13.45	13.40	-1	1,213	-0.08%
2018/06/08	0	0.00	7	13.64	13.60	-7	1,226	-0.57%
2018/06/07	3	13.85	6	13.63	13.60	-3	1,439	-0.21%
2018/06/06	8	13.51	5	13.41	13.80	3	1,418	0.21%
2018/06/05	0	0.00	3	13.10	13.05	-3	1,347	-0.22%
2018/06/04	3	13.35	3	13.20	13.30	0	1,365	0.00%
2018/06/01	68	13.84	66	13.70	13.20	2	1,358	0.15%
2018/05/29	0	0.00	2	12.85	12.85	-2	1,337	-0.15%
2018/05/28	2	12.95	0	0.00	13.00	2	1,337	0.15%
2018/05/17	3	12.35	0	0.00	12.30	3	1,325	0.23%
2018/05/07	2	12.93	0	0.00	12.90	2	1,657	0.12%
2018/04/27	0	0.00	10	11.95	12.00	-10	2,277	-0.44%
2018/04/24	2	12.33	0	0.00	12.15	2	2,689	0.07%
2018/03/29	6	13.04	0	0.00	13.05	6	3,317	0.18%
2018/03/20	0	0.00	12	13.61	13.60	-12	3,718	-0.32%
2018/03/19	0	13.70	0	0.00	13.70	0	3,724	0.00%
2018/03/16	3	13.90	1	13.85	13.85	2	3,722	0.05%
2018/03/15	4	13.80	0	0.00	13.80	4	3,714	0.11%
2018/03/14	2	14.00	9	13.99	14.00	-7	3,703	-0.19%
2018/03/13	10	14.20	1	14.25	14.05	9	3,692	0.24%
2018/03/09	2	13.80	2	13.60	13.55	0	3,466	0.00%
2018/03/08	7	13.81	7	13.84	13.70	0	3,479	0.00%
2018/03/06	5	14.24	5	13.80	13.80	0	3,532	0.00%
2018/03/05	14	14.05	10	14.35	14.15	4	3,535	0.11%
2018/03/01	0	0.00	5	13.25	13.25	-5	3,598	-0.14%
2018/02/27	3	13.85	6	13.44	13.35	-3	3,628	-0.08%
2018/02/26	3	13.40	3	13.60	13.75	0	3,769	0.00%
2018/02/23	6	13.28	0	0.00	13.30	6	3,755	0.16%
2018/02/22	0	0.00	5	13.00	13.10	-5	3,785	-0.13%
2018/02/12	2	12.40	0	0.00	12.35	2	3,858	0.05%
2018/02/07	0	0.00	5	13.45	12.90	-5	4,025	-0.12%
2018/02/06	0	0.00	39	13.12	13.05	-39	4,153	-0.94%
2018/02/05	1	14.45	1	14.40	14.50	0	4,389	0.00%
2018/02/02	1	15.00	0	0.00	15.00	1	4,621	0.02%
2018/02/01	10	15.63	10	15.19	15.15	0	5,000	0.00%
2018/01/31	5	15.21	3	15.15	15.15	2	5,132	0.04%
2018/01/30	49	15.76	10	15.48	15.35	39	5,103	0.76%
2018/01/29	10	15.55	11	15.42	16.05	-1	5,024	-0.02%
2018/01/26	5	14.75	0	0.00	15.00	5	4,783	0.10%
2018/01/25	7	14.78	4	14.40	14.45	3	4,696	0.06%
2018/01/24	2	14.80	2	15.00	14.90	0	4,669	0.00%
2018/01/23	20	15.04	1	15.15	15.05	19	4,676	0.41%
2018/01/22	5	15.04	4	14.85	14.85	1	4,504	0.02%
2018/01/19	5	15.40	8	15.21	15.20	-3	4,448	-0.07%
2018/01/17	1	14.70	0	0.00	14.65	1	4,138	0.02%
2018/01/16	2	14.20	0	0.00	14.45	2	4,155	0.05%
2018/01/05	0	0.00	4	14.10	14.10	-4	3,982	-0.10%
2018/01/04	4	14.35	0	0.00	14.30	4	3,960	0.10%