達運 (6120)-群益金鼎-崇德券商分點個股進出

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

達運

(6120)

可現股當沖

股價
15.80
漲跌
--
漲幅
0.00%
成交量
2,750張
產業
上市光電類股
263人加入追蹤

立即追蹤
本地時間:14:30

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

達運 (6120)籌碼相關－群益金鼎-崇德券商分點個股進出

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

群益金鼎-崇德券商分點個股進出
群益金鼎-崇德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
2024/05/09	0	0.00	2	16.15	15.80	-2	10,793	-0.02%
2024/05/08	0	15.60	0	0.00	15.65	0	10,798	0.00%
2024/05/06	0	0.00	1	15.70	15.60	-1	10,907	-0.01%
2024/05/03	17.2	15.42	0.1	15.70	15.45	17.1	10,980	0.16%
2024/04/30	1	17.20	0.1	17.30	17.00	0.9	10,716	0.01%
2024/04/29	2	17.43	1	17.34	17.50	1	10,872	0.01%
2024/04/26	0	0.00	2.1	16.96	17.00	-2.1	10,955	-0.02%
2024/04/24	0	0.00	1.1	16.90	16.80	-1.1	12,382	-0.01%
2024/04/23	2	16.58	2.9	16.89	16.70	-0.9	12,508	-0.01%
2024/04/22	1	16.90	2.6	16.68	16.80	-1.6	12,501	-0.01%
2024/04/19	0.5	15.40	0	15.90	15.75	0.5	12,587	0.00%
2024/04/17	1	15.60	37	15.60	15.60	-36	14,719	-0.24%
2024/04/16	1.1	15.87	1	15.55	15.60	0.1	15,102	0.00%
2024/04/15	1.1	16.60	5	16.55	16.40	-3.9	15,356	-0.03%
2024/04/12	58.2	17.20	65	16.76	16.75	-6.8	15,296	-0.04%
2024/04/11	0	0.00	1	17.31	17.15	-1	15,201	-0.01%
2024/04/10	4	17.61	2.3	17.45	17.55	1.7	15,264	0.01%
2024/04/09	61	17.81	61	17.39	17.25	0	15,120	0.00%
2024/04/08	66	18.90	39	17.87	17.90	27	14,805	0.18%
2024/04/03	91	17.23	102.6	17.79	18.60	-11.5	13,686	-0.08%	大賣/
2024/04/02	16	17.02	21.4	17.15	16.95	-5.4	12,806	-0.04%
2024/04/01	2	16.55	1.1	16.55	16.55	0.9	12,262	0.01%
2024/03/29	60	16.25	63	16.10	16.10	-3	12,158	-0.02%
2024/03/28	60	16.15	60	16.10	16.15	0	12,089	0.00%
2024/03/27	62	16.00	62.2	15.90	15.95	-0.2	12,044	0.00%
2024/03/25	0	0.00	1.3	16.18	16.25	-1.3	11,947	-0.01%
2024/03/22	1	16.00	0	0.00	15.95	1	11,882	0.01%
2024/03/21	1	15.70	0.2	15.70	15.80	0.8	11,845	0.01%
2024/03/20	62	15.95	34.1	15.65	15.65	27.9	11,799	0.24%
2024/03/19	0	0.00	0	16.00	15.85	0	11,777	0.00%
2024/03/15	0.2	15.75	0	0.00	15.75	0.2	11,764	0.00%
2024/03/14	4	15.66	0	15.65	15.65	4	11,757	0.03%
2024/03/13	58.2	16.95	58	16.10	15.95	0.2	11,681	0.00%
2024/03/12	0	0.00	4.6	16.81	16.95	-4.6	11,466	-0.04%
2024/03/11	0	0.00	10.4	16.16	16.50	-10.4	11,000	-0.09%
2024/03/08	1	15.05	3.1	15.07	15.00	-2.1	10,733	-0.02%
2024/03/07	64.1	15.60	64	15.40	15.35	0.1	10,660	0.00%
2024/03/06	18.4	15.90	18	16.00	15.60	0.4	10,579	0.00%
2024/03/05	5	15.95	0.1	15.80	16.05	4.9	10,524	0.05%
2024/03/04	3	15.65	0.3	15.60	15.50	2.8	10,356	0.03%
2024/02/29	0	15.85	0	0.00	15.65	0	10,277	0.00%
2024/02/27	0.1	15.93	0	0.00	15.80	0.1	10,237	0.00%
2024/02/23	0	0.00	14	16.37	16.20	-14	10,157	-0.14%
2024/02/22	0	0.00	0.3	16.55	16.35	-0.3	10,080	0.00%
2024/02/20	1	16.85	0	0.00	16.65	1	9,965	0.01%
2024/02/19	2	17.30	0.5	17.06	16.85	1.6	9,869	0.02%
2024/02/15	0	0.00	0.2	16.20	16.30	-0.2	9,410	0.00%
2024/02/05	1	15.75	3.4	15.60	15.75	-2.4	9,238	-0.03%
2024/02/02	3	15.55	38	15.62	15.50	-35	9,147	-0.38%
2024/02/01	35.1	15.35	3	15.40	15.35	32.1	9,110	0.35%
2024/01/31	3.2	15.89	0	0.00	15.50	3.2	9,015	0.04%
2024/01/30	3	16.10	1.1	16.14	16.10	1.9	8,903	0.02%
2024/01/29	1.1	15.80	2	15.75	15.85	-0.9	8,780	-0.01%
2024/01/26	1	16.45	1.2	16.09	15.80	-0.2	8,713	0.00%
2024/01/25	0.1	16.25	0	0.00	15.95	0.1	8,589	0.00%
2024/01/24	12	16.25	0	0.00	16.25	12	8,453	0.14%
2024/01/23	5	16.87	3	16.65	16.40	2	8,338	0.02%
2024/01/22	1.2	16.91	0	0.00	16.45	1.2	8,093	0.01%
2024/01/19	3.1	16.97	12	17.05	16.90	-8.9	7,868	-0.11%
2024/01/18	14	17.23	7.2	17.39	17.45	6.8	7,224	0.09%
2024/01/17	3.2	15.85	2.8	16.15	15.90	0.4	6,305	0.01%
2024/01/16	3.1	16.83	2	16.60	16.40	1.1	6,114	0.02%
2024/01/15	12	16.83	11.1	16.89	16.80	0.9	5,822	0.01%
2024/01/12	5	16.84	9.7	16.66	16.80	-4.7	5,465	-0.09%
2024/01/11	29	16.96	30	17.01	16.45	-1	4,982	-0.02%
2024/01/10	2.1	15.60	21.1	16.03	16.25	-19	3,206	-0.59%
2024/01/09	17	15.15	78	14.94	14.80	-61	2,785	-2.19%
2024/01/05	0.1	14.18	6	14.20	14.15	-5.9	2,603	-0.23%
2024/01/04	2	14.20	1	14.20	14.15	1	2,574	0.04%
2024/01/03	0	13.40	0	0.00	13.75	0	2,566	0.00%
2024/01/02	5	13.45	0	0.00	13.40	5	2,594	0.19%
2023/12/29	1	13.45	0	0.00	13.40	1	2,759	0.04%
2023/12/26	0	0.00	0.1	13.40	13.40	-0.1	3,005	0.00%
2023/12/22	0	0.00	0	13.50	13.25	0	3,109	0.00%
2023/12/21	0	0.00	5	13.40	13.30	-5	3,140	-0.16%
2023/12/20	0	0.00	0	13.35	13.50	0	3,214	0.00%
2023/12/19	1.2	13.30	0.2	13.30	13.30	1	3,325	0.03%
2023/12/18	1	13.45	1.4	13.48	13.45	-0.4	3,336	-0.01%
2023/12/14	0	13.85	0	13.85	13.70	0	3,554	0.00%
2023/12/12	23	13.53	0	0.00	13.70	23	3,975	0.58%
2023/12/11	6	13.95	0	0.00	13.80	6	4,219	0.14%
2023/12/07	0	0.00	0.2	13.80	13.65	-0.2	4,921	0.00%
2023/12/05	0.3	13.83	3	13.85	13.85	-2.7	4,991	-0.05%
2023/12/04	3	14.07	0.4	13.90	14.00	2.6	5,037	0.05%
2023/12/01	4	13.85	0	0.00	13.90	4	5,055	0.08%
2023/11/30	1	13.70	0	0.00	13.75	1	5,063	0.02%
2023/11/29	0.2	13.90	0	0.00	13.85	0.2	5,040	0.00%
2023/11/28	1	13.90	0	0.00	13.95	1	5,055	0.02%
2023/11/22	7	14.14	0.1	14.05	14.10	6.9	5,085	0.14%
2023/11/21	0	0.00	10	14.05	14.05	-10	5,030	-0.20%
2023/11/20	0	0.00	11.8	13.90	13.90	-11.8	5,056	-0.23%
2023/11/17	0	0.00	1.4	13.72	13.75	-1.4	5,101	-0.03%
2023/11/15	0	0.00	5	13.70	13.65	-5	5,166	-0.10%
2023/11/14	1.1	13.45	0.6	13.42	13.40	0.5	5,191	0.01%
2023/11/13	10	13.40	0.1	13.45	13.40	9.9	5,230	0.19%
2023/11/10	0.1	13.40	0.3	13.45	13.40	-0.2	5,277	0.00%
2023/11/09	3	13.65	0.2	13.75	13.55	2.8	5,324	0.05%
2023/11/06	1	13.95	0	0.00	14.10	1	5,703	0.02%
2023/11/03	3	13.97	1	14.15	13.90	2	5,876	0.03%
2023/11/02	1	14.10	0.1	14.13	14.10	0.9	5,977	0.01%
2023/11/01	2	13.75	0	0.00	13.75	2	5,987	0.03%
2023/10/26	1	14.00	0	0.00	14.10	1	6,188	0.02%
2023/10/24	2	14.05	9	14.30	14.15	-7	6,379	-0.11%
2023/10/23	6	14.03	4	14.10	14.00	2	6,551	0.03%
2023/10/20	4	13.45	0.1	13.65	13.50	3.9	6,653	0.06%
2023/10/19	11.2	13.79	0	0.00	13.80	11.2	6,736	0.17%
2023/10/18	1	14.05	0	0.00	13.90	1	6,942	0.01%
2023/10/16	108	14.30	102	14.35	14.30	6	7,417	0.08%	大買/大賣/
2023/10/13	2	14.73	0	0.00	14.70	2	7,394	0.03%
2023/10/11	26	14.94	16	15.05	14.75	10	7,913	0.13%
2023/10/06	20	16.04	0	0.00	15.90	20	8,521	0.23%
2023/10/05	5	16.10	15	16.54	16.30	-10	9,007	-0.11%
2023/10/04	7	15.84	7	16.03	16.20	0	9,543	0.00%
2023/10/03	3	15.75	3	16.10	16.05	0	9,820	0.00%
2023/10/02	0	0.00	1	16.10	16.15	-1	9,763	-0.01%
2023/09/27	0	0.00	1	15.90	15.90	-1	9,694	-0.01%
2023/09/25	0	16.00	1.3	16.05	16.05	-1.3	9,699	-0.01%
2023/09/22	2.2	15.90	4	15.78	16.00	-1.8	9,645	-0.02%
2023/09/20	1	15.45	4	15.61	15.55	-3	9,535	-0.03%
2023/09/19	8	15.91	5	15.98	15.85	3	9,608	0.03%
2023/09/18	9	16.21	19.1	15.79	16.10	-10.1	9,959	-0.10%
2023/09/15	0	0.00	0	15.75	15.55	0	10,661	0.00%
2023/09/14	13	15.82	2.6	15.84	15.70	10.4	10,989	0.09%
2023/09/13	7	14.56	7	15.10	14.95	0	11,493	0.00%
2023/09/12	41.1	14.82	39.1	15.05	14.50	2	11,354	0.02%
2023/09/11	0	0.00	2.5	15.50	15.50	-2.5	10,920	-0.02%
2023/09/08	0.1	14.15	0	0.00	14.10	0.1	10,897	0.00%
2023/09/07	0	14.15	0.1	14.20	14.10	-0.1	10,884	0.00%
2023/08/30	0	0.00	0.1	14.70	14.75	-0.1	10,924	0.00%
2023/08/28	0	0.00	0.2	14.35	14.40	-0.2	10,894	0.00%
2023/08/25	0	0.00	2	14.75	14.70	-2	10,884	-0.02%
2023/08/24	2	15.40	0	0.00	14.85	2	10,970	0.02%
2023/08/23	5	14.60	0	0.00	14.50	5	10,905	0.05%
2023/08/22	0.1	14.95	0	0.00	14.60	0.1	10,845	0.00%
2023/08/21	0.3	15.30	0	0.00	15.20	0.3	10,781	0.00%
2023/08/17	0.2	15.60	0.2	15.50	15.45	-0.1	10,708	0.00%
2023/08/16	6	15.10	3	15.05	15.10	3	10,657	0.03%
2023/08/15	1.4	15.15	0.5	15.40	15.45	0.9	10,600	0.01%
2023/08/14	0	14.91	10.7	14.90	14.85	-10.6	10,529	-0.10%
2023/08/11	5	15.21	2	15.40	15.30	3	10,457	0.03%
2023/08/10	0.5	14.59	1	14.60	14.70	-0.6	10,312	-0.01%
2023/08/09	16.8	15.10	0.6	15.10	15.10	16.2	10,074	0.16%
2023/08/08	4.1	16.80	0	0.00	16.75	4.1	9,895	0.04%
2023/08/07	5.1	16.44	0	0.00	16.50	5.1	9,784	0.05%
2023/08/04	16	16.03	0	0.00	16.25	16	9,731	0.16%
2023/08/02	0	0.00	0.1	16.10	16.15	-0.1	9,702	0.00%
2023/08/01	0.1	16.55	0	16.69	16.65	0.1	9,609	0.00%
2023/07/31	2.3	16.83	3	16.55	16.65	-0.7	9,576	-0.01%
2023/07/28	0	0.00	0.4	16.95	16.95	-0.4	9,484	0.00%
2023/07/26	4	16.54	7.2	16.66	16.45	-3.2	9,213	-0.03%
2023/07/25	3	17.65	0	17.60	17.65	3	8,969	0.03%
2023/07/21	17	18.06	27	17.98	17.70	-10	8,670	-0.12%
2023/07/20	1	19.15	0.1	19.16	18.90	0.9	8,434	0.01%
2023/07/19	9	18.97	5	19.29	19.20	4	8,219	0.05%
2023/07/18	4	18.35	5.5	18.41	18.20	-1.5	7,875	-0.02%
2023/07/17	2	18.81	3.1	19.24	18.95	-1	7,689	-0.01%
2023/07/14	20	18.86	42.6	19.12	18.75	-22.6	7,505	-0.30%
2023/07/13	62	19.29	16.6	19.70	19.15	45.5	7,164	0.63%
2023/07/12	15	18.53	9	18.19	18.90	6.1	6,415	0.09%
2023/07/11	8	18.23	8	17.58	17.70	0	5,935	0.00%
2023/07/10	6	16.95	2.1	17.25	17.50	3.9	5,248	0.07%
2023/07/07	2.9	15.60	0.2	15.80	15.95	2.7	4,908	0.05%
2023/07/06	10	15.45	68.2	15.37	15.40	-58.2	4,824	-1.21%
2023/07/05	2	15.15	0	0.00	15.20	2	4,789	0.04%
2023/07/04	5	14.94	0.2	15.40	14.90	4.8	4,762	0.10%
2023/07/03	2	15.70	0	0.00	15.25	2	4,747	0.04%
2023/06/30	0.1	14.95	1.1	15.06	15.15	-1	4,708	-0.02%
2023/06/29	9	14.70	0.2	14.80	14.70	8.9	4,689	0.19%
2023/06/28	29	14.64	2.5	14.68	14.55	26.5	4,674	0.57%
2023/06/27	31	14.67	4.4	14.68	14.40	26.6	4,644	0.57%
2023/06/26	21	16.19	19.2	16.18	15.25	1.8	4,497	0.04%
2023/06/21	8	16.21	56.1	16.14	15.85	-48.1	4,000	-1.20%
2023/06/20	11	14.77	32.7	15.20	15.55	-21.7	3,047	-0.71%
2023/06/19	19	14.12	22.1	14.07	14.15	-3	2,575	-0.12%
2023/06/16	0	0.00	0.1	13.55	13.55	-0.1	1,831	0.00%
2023/06/15	0	0.00	2.2	12.26	12.35	-2.2	1,761	-0.12%
2023/06/14	0.1	11.30	6	11.23	11.25	-5.9	1,665	-0.35%
2023/06/12	0	0.00	2	11.03	10.95	-2	1,616	-0.12%
2023/06/09	0	0.00	1	10.90	10.85	-1	1,595	-0.06%
2023/06/08	0.1	10.75	0.1	10.65	10.60	0	1,567	0.00%
2023/06/07	0.2	10.90	0	0.00	10.80	0.2	1,573	0.01%
2023/06/06	20	10.80	0	0.00	10.90	20	1,579	1.27%
2023/06/05	20	11.00	5	10.95	10.85	15	1,580	0.95%
2023/06/02	0	10.85	0	0.00	10.75	0	1,456	0.00%
2023/06/01	6.1	10.80	8	10.80	10.80	-1.9	1,459	-0.13%
2023/05/31	0.1	10.80	2	10.75	10.80	-1.9	1,457	-0.13%
2023/05/30	23	10.65	39	10.64	10.65	-16	1,441	-1.11%
2023/05/29	8.1	10.30	3	10.35	10.30	5.1	1,354	0.37%
2023/05/26	16.2	10.58	16	10.25	10.25	0.2	1,375	0.01%
2023/05/25	0.7	10.70	0	0.00	10.65	0.7	1,386	0.05%
2023/05/24	5	10.45	0	0.00	10.70	5	1,424	0.35%
2023/05/23	0.1	10.50	0	0.00	10.45	0.1	1,436	0.01%
2023/05/22	12	10.38	10	10.45	10.45	2	1,463	0.14%
2023/05/19	1.1	10.30	1	10.35	10.30	0.1	1,518	0.00%
2023/05/18	0	0.00	1	10.50	10.35	-1	1,525	-0.07%
2023/05/17	5.2	10.30	25	10.44	10.40	-19.9	1,528	-1.30%
2023/05/16	0.1	10.25	0	0.00	10.20	0.1	1,565	0.01%
2023/05/15	0.2	10.11	0	0.00	10.10	0.2	1,567	0.02%
2023/05/12	0.4	10.13	0	0.00	10.05	0.4	1,578	0.02%
2023/05/11	0.6	10.16	0	0.00	10.05	0.6	1,583	0.04%
2023/05/10	11.7	10.21	10	10.25	10.20	1.7	1,590	0.11%
2023/05/09	8	10.16	8	10.18	10.15	0	1,625	0.00%
2023/05/08	10.1	10.28	10	10.20	10.20	0.1	1,652	0.00%
2023/05/05	26	10.20	26	10.25	10.25	0	1,661	0.00%
2023/05/04	15.3	10.15	15	10.18	10.15	0.3	1,665	0.02%
2023/05/03	30.1	10.25	30	10.30	10.30	0.1	1,661	0.00%
2023/05/02	15.3	10.22	14	10.30	10.25	1.3	1,668	0.08%
2023/04/27	12.2	10.30	12	10.40	10.25	0.2	1,662	0.01%
2023/04/26	4.5	10.21	4.5	10.25	10.30	0	1,677	0.00%
2023/04/25	4.2	10.37	4	10.15	10.15	0.2	1,673	0.01%
2023/04/24	4.1	10.35	4	10.45	10.45	0.1	1,649	0.00%
2023/04/21	10.2	10.41	20	10.50	10.40	-9.8	1,637	-0.60%
2023/04/20	1	10.99	2	10.85	10.65	-1	1,608	-0.06%
2023/04/19	0.5	11.27	0	11.15	11.10	0.4	1,569	0.03%
2023/04/14	0	0.00	1.2	11.15	11.15	-1.2	1,448	-0.08%
2023/04/13	1.5	10.85	0	0.00	10.75	1.5	1,381	0.11%
2023/04/10	0.1	10.60	0	0.00	10.55	0.1	1,336	0.01%
2023/04/06	0.1	10.80	1	10.75	10.80	-0.9	1,309	-0.07%
2023/03/31	0.2	10.65	24	10.65	10.65	-23.8	1,303	-1.83%
2023/03/30	0	10.57	0	0.00	10.55	0	1,277	0.00%
2023/03/28	0.1	10.45	0.1	10.45	10.40	0	1,265	0.00%
2023/03/24	0.4	10.59	0	10.50	10.60	0.4	1,246	0.03%
2023/03/22	3	10.75	2	10.65	10.60	1	1,209	0.08%
2023/03/21	0.1	10.60	54.8	10.64	10.60	-54.8	1,145	-4.78%
2023/03/20	1.2	10.10	0.3	10.15	10.00	0.9	1,074	0.08%
2023/03/17	0.2	10.06	0	10.05	10.05	0.2	1,076	0.02%
2023/03/16	2.5	9.94	0.2	9.97	9.96	2.3	1,074	0.22%
2023/03/15	0.2	10.07	0	0.00	9.96	0.2	1,071	0.02%
2023/03/14	3.5	10.03	0	0.00	10.00	3.5	1,073	0.32%
2023/03/13	1.5	10.11	1	9.95	10.00	0.5	1,082	0.05%
2023/03/10	3.9	10.08	1	10.25	10.15	2.9	1,076	0.27%
2023/03/09	0.2	10.37	0	0.00	10.20	0.2	1,066	0.02%
2023/03/08	0	10.40	0	10.40	10.40	0	1,064	0.00%
2023/03/07	0.4	10.26	0.2	10.35	10.35	0.2	1,051	0.02%
2023/03/06	0.2	10.37	6	10.40	10.25	-5.8	1,042	-0.56%
2023/03/03	3.3	10.18	0	0.00	10.25	3.3	1,034	0.32%
2023/03/02	2.9	10.17	0	0.00	10.15	2.9	1,020	0.28%
2023/03/01	0.3	10.25	0	0.00	10.15	0.3	1,012	0.03%
2023/02/24	1	10.40	0	0.00	10.45	1	994	0.10%
2023/02/23	0.6	10.38	3	10.40	10.30	-2.4	964	-0.25%
2023/02/22	0.3	10.31	0	0.00	10.30	0.3	939	0.03%
2023/02/21	0.5	10.19	0	0.00	10.05	0.5	891	0.06%
2023/02/20	2.5	10.21	13	10.24	10.20	-10.5	868	-1.20%
2023/02/17	4.3	9.98	0	0.00	9.99	4.3	841	0.51%
2023/02/16	3.1	9.90	3	9.90	9.91	0.1	802	0.01%
2023/02/15	9.2	9.76	0	0.00	9.85	9.2	795	1.15%
2023/02/14	5.7	9.75	0	0.00	9.78	5.7	782	0.73%
2023/02/13	1.6	9.47	0	0.00	9.46	1.6	738	0.21%
2023/02/10	1.4	9.49	0	0.00	9.57	1.4	737	0.19%
2023/02/09	2.7	9.55	1	9.54	9.52	1.7	724	0.24%
2023/02/08	0.7	9.64	2.5	9.61	9.63	-1.9	719	-0.26%
2023/02/07	0.3	9.64	1	9.67	9.67	-0.8	705	-0.11%
2023/02/06	0.1	9.36	0	0.00	9.52	0.1	676	0.01%
2023/02/03	0.3	9.29	0	0.00	9.25	0.3	636	0.05%
2023/02/02	0.3	9.19	0	0.00	9.18	0.3	624	0.04%
2023/02/01	0.6	9.10	0.1	9.10	9.05	0.5	626	0.08%
2023/01/31	0.4	9.10	4	9.13	9.07	-3.6	624	-0.58%
2023/01/30	0.4	8.92	0	0.00	8.89	0.4	616	0.06%
2023/01/17	0.5	8.78	0	0.00	8.71	0.5	613	0.08%
2023/01/16	4.3	8.70	0	0.00	8.70	4.3	625	0.69%
2023/01/13	0.7	8.94	0	0.00	8.85	0.7	604	0.12%
2023/01/12	0	9.02	0	0.00	8.94	0	603	0.00%
2023/01/11	3	9.03	0	0.00	8.99	3	607	0.49%
2023/01/10	0.3	9.01	0	0.00	8.97	0.3	612	0.04%
2023/01/09	0.4	9.00	0	0.00	8.99	0.4	618	0.07%
2023/01/06	1.3	8.94	0	0.00	8.92	1.3	626	0.21%
2023/01/05	0.1	8.97	0	0.00	8.91	0.1	644	0.02%
2023/01/03	0.2	8.87	0	0.00	8.81	0.2	662	0.03%
2022/12/30	0.5	8.87	0.2	8.85	8.81	0.3	666	0.05%
2022/12/29	1.5	8.80	0.3	8.90	8.82	1.2	677	0.18%
2022/12/28	2.7	8.91	0	8.96	8.88	2.7	688	0.39%
2022/12/27	0.5	9.04	0	9.07	8.99	0.5	694	0.08%
2022/12/26	4	9.02	0	0.00	8.99	4	704	0.57%
2022/12/23	4.3	8.98	0.1	8.85	9.05	4.3	716	0.59%
2022/12/21	1.3	8.71	0	0.00	8.83	1.3	737	0.18%
2022/12/20	0.4	8.79	0	0.00	8.71	0.4	744	0.05%
2022/12/19	1.7	8.85	0	9.00	8.81	1.7	783	0.21%
2022/12/16	0.3	8.97	0	0.00	8.90	0.3	788	0.04%
2022/12/15	0.4	9.09	0	9.07	9.06	0.3	793	0.04%
2022/12/14	0.1	9.10	0.1	9.15	9.08	0	804	0.00%
2022/12/13	0.4	9.01	0	9.00	8.96	0.4	802	0.05%
2022/12/12	0.7	8.90	0	0.00	8.98	0.7	810	0.08%
2022/12/09	0.7	9.04	0.2	9.00	8.95	0.5	809	0.06%
2022/12/08	0.3	9.45	0	0.00	8.96	0.3	814	0.04%
2022/12/07	0.1	9.09	0	0.00	9.00	0.1	821	0.02%
2022/12/06	1	9.21	0	0.00	9.13	1	816	0.12%
2022/12/05	2.1	9.35	0	0.00	9.36	2.1	834	0.25%
2022/12/01	1.1	9.20	0	9.26	9.18	1	832	0.13%
2022/11/30	0.1	9.16	0	0.00	9.11	0.1	841	0.01%
2022/11/29	0.3	9.02	0	0.00	9.05	0.3	875	0.04%
2022/11/28	0.2	9.01	0	0.00	8.98	0.2	907	0.02%
2022/11/25	1.1	9.11	0	0.00	9.10	1.1	957	0.11%
2022/11/24	0.2	9.16	0	0.00	9.13	0.2	1,201	0.02%
2022/11/23	0.1	9.09	0	0.00	9.09	0.1	1,213	0.01%
2022/11/22	0.3	9.13	3	9.08	9.05	-2.8	1,229	-0.22%
2022/11/21	0.1	9.21	0	0.00	9.16	0.1	1,236	0.01%
2022/11/18	5.1	9.34	2	9.22	9.19	3.1	1,251	0.25%
2022/11/16	0.1	9.25	0	0.00	9.15	0.1	1,273	0.01%
2022/11/15	0.2	9.28	2	9.23	9.28	-1.9	1,288	-0.14%
2022/11/14	0.1	9.30	0	0.00	9.26	0.1	1,339	0.00%
2022/11/11	0.2	9.04	1	9.00	9.02	-0.8	1,334	-0.06%
2022/11/10	0.1	9.04	0	0.00	8.95	0.1	1,346	0.01%
2022/11/09	2.1	8.98	0	0.00	9.03	2.1	1,364	0.15%
2022/11/07	0.7	9.08	0	0.00	9.00	0.7	1,421	0.05%
2022/11/04	0.2	8.95	0.1	8.87	8.98	0.1	1,463	0.00%
2022/11/03	0.1	8.90	0	0.00	8.88	0.1	1,468	0.01%
2022/10/28	0.8	8.72	0	0.00	8.56	0.8	1,522	0.05%
2022/10/26	0	8.93	0	0.00	8.85	0	1,525	0.00%
2022/10/24	1	9.02	1	9.00	8.95	0	1,553	0.00%
2022/10/21	0.1	8.87	0	0.00	8.75	0.1	1,552	0.01%
2022/10/20	0.3	8.91	0	0.00	8.90	0.3	1,568	0.02%
2022/10/19	0.6	9.11	0	0.00	9.07	0.6	1,581	0.04%
2022/10/17	0.2	8.86	0	0.00	8.96	0.2	1,605	0.01%
2022/10/13	1.7	8.87	0	0.00	8.56	1.7	1,636	0.10%
2022/10/12	0.4	9.01	0	0.00	9.01	0.4	1,631	0.03%
2022/10/11	0.6	9.08	0	0.00	9.05	0.6	1,643	0.04%
2022/10/06	1	9.17	0	0.00	9.23	1	1,644	0.06%
2022/10/05	0.1	9.23	0	0.00	9.22	0.1	1,652	0.00%
2022/10/04	0.1	9.00	0	0.00	8.98	0.1	1,664	0.01%
2022/10/03	1.2	8.66	2	8.74	8.82	-0.8	1,663	-0.05%
2022/09/30	0	8.45	0	0.00	8.80	0	1,678	0.00%
2022/09/29	1.5	8.57	0	0.00	8.59	1.5	1,689	0.09%
2022/09/28	6.7	8.35	0	0.00	8.23	6.7	1,702	0.39%
2022/09/27	3.7	8.67	0	0.00	8.62	3.7	1,701	0.22%
2022/09/26	24.9	8.83	0.3	8.88	8.59	24.6	1,707	1.44%
2022/09/23	1	9.15	0	0.00	9.12	1	1,703	0.06%
2022/09/22	2.4	9.19	0.1	9.09	9.20	2.3	1,732	0.13%
2022/09/21	2	9.22	0	0.00	9.18	2	1,732	0.12%
2022/09/20	0.5	9.36	10	9.31	9.31	-9.5	1,743	-0.54%
2022/09/19	3.1	9.41	0	0.00	9.31	3.1	1,773	0.18%
2022/09/16	5.7	9.48	0	0.00	9.45	5.7	1,783	0.32%
2022/09/15	1.3	9.48	0	0.00	9.54	1.3	1,822	0.07%
2022/09/14	5.6	9.43	1	9.44	9.43	4.6	1,837	0.25%
2022/09/13	3.7	9.50	0	0.00	9.45	3.7	1,849	0.20%
2022/09/12	5.1	9.45	0	0.00	9.40	5.1	1,896	0.27%
2022/09/08	10.2	9.52	0	0.00	9.57	10.2	1,913	0.53%
2022/09/07	6.6	9.31	0	0.00	9.34	6.6	1,931	0.34%
2022/09/06	1.6	9.47	0	0.00	9.45	1.6	1,940	0.08%
2022/09/05	8.4	9.62	1	9.60	9.60	7.4	1,962	0.38%
2022/09/02	7.4	9.98	0	0.00	9.90	7.4	1,958	0.38%
2022/09/01	6.6	10.08	8	10.04	10.05	-1.4	1,960	-0.07%
2022/08/31	71.1	10.38	70.3	10.42	10.30	0.8	1,961	0.04%
2022/08/29	0.1	10.31	4	10.15	10.15	-3.9	1,769	-0.22%
2022/08/26	29.6	10.50	32	10.54	10.45	-2.4	1,870	-0.13%
2022/08/25	9.1	10.40	10	10.45	10.45	-0.9	2,126	-0.04%
2022/08/24	31.3	10.25	32	10.25	10.25	-0.7	2,192	-0.03%
2022/08/23	0.6	10.34	0	0.00	10.20	0.6	2,440	0.02%
2022/08/22	0.6	10.54	1	10.40	10.40	-0.4	2,496	-0.02%
2022/08/19	22	10.49	2	10.70	10.70	20	2,648	0.76%
2022/08/18	20.3	10.35	0	0.00	10.45	20.3	2,626	0.77%
2022/08/17	0.1	10.49	1	10.45	10.40	-0.9	2,661	-0.03%
2022/08/16	1.4	10.50	0	0.00	10.35	1.4	2,798	0.05%
2022/08/15	43	10.51	40	10.50	10.50	3	3,127	0.10%
2022/08/12	30.1	10.18	61	10.25	10.30	-30.9	3,096	-1.00%
2022/08/11	4.1	10.20	0	0.00	10.15	4.1	3,110	0.13%
2022/08/10	26.1	10.10	0	0.00	10.10	26.1	3,125	0.84%
2022/08/09	1.2	10.05	0	0.00	10.05	1.2	3,139	0.04%
2022/08/08	0.5	10.10	0	0.00	10.05	0.5	3,139	0.02%
2022/08/05	1	9.91	0	0.00	10.05	1	3,160	0.03%
2022/08/04	1.7	9.74	0	0.00	9.73	1.7	3,161	0.05%
2022/08/03	52.1	10.06	55	9.99	9.96	-3	3,145	-0.09%
2022/08/02	2.3	10.20	0	0.00	10.10	2.3	3,148	0.07%
2022/08/01	11	10.30	0	0.00	10.35	11	3,154	0.35%
2022/07/29	0.2	10.25	0	0.00	10.15	0.2	3,139	0.01%
2022/07/28	0.4	10.25	0	0.00	10.10	0.4	3,145	0.01%
2022/07/26	1.6	10.13	0	0.00	10.10	1.6	3,138	0.05%
2022/07/25	0.1	10.20	0	0.00	10.15	0.1	3,133	0.00%
2022/07/22	0.4	10.10	0	0.00	10.10	0.4	3,132	0.01%
2022/07/21	0.1	10.10	0	0.00	10.10	0.1	3,151	0.00%
2022/07/20	0.2	10.01	0	0.00	9.94	0.2	3,142	0.01%
2022/07/19	1	9.93	0	0.00	9.92	1	3,151	0.03%
2022/07/18	0	9.71	0	0.00	9.80	0	3,153	0.00%
2022/07/15	0.4	9.43	0	0.00	9.46	0.4	3,149	0.01%
2022/07/14	0.2	9.39	0	0.00	9.40	0.2	3,157	0.01%
2022/07/13	0.1	9.37	0	0.00	9.30	0.1	3,182	0.00%
2022/07/12	2.8	9.06	0	0.00	8.91	2.8	3,182	0.09%
2022/07/11	0.8	9.39	0	0.00	9.35	0.8	3,175	0.02%
2022/07/08	1.3	9.44	1	9.38	9.48	0.3	3,184	0.01%
2022/07/07	4.1	9.13	0	0.00	9.22	4.1	3,180	0.13%
2022/07/06	0.5	9.14	0	0.00	9.02	0.5	3,190	0.01%
2022/07/05	1	9.16	0	0.00	9.16	1	3,185	0.03%
2022/07/04	2.4	9.07	0	0.00	9.05	2.4	3,196	0.08%
2022/07/01	6.6	9.34	0	0.00	9.06	6.6	3,223	0.21%
2022/06/30	9.7	9.76	0.8	9.90	9.68	8.9	3,217	0.28%
2022/06/29	0	10.12	0	0.00	10.05	0	3,222	0.00%
2022/06/28	17	10.05	0	0.00	10.10	17	3,243	0.52%
2022/06/27	10.1	10.10	0	0.00	10.25	10.1	3,251	0.31%
2022/06/24	0.3	9.98	0	0.00	10.00	0.3	3,266	0.01%
2022/06/23	1.5	9.97	0	0.00	9.85	1.5	3,276	0.05%
2022/06/22	3	9.83	0	0.00	9.76	3	3,260	0.09%
2022/06/21	1.1	9.87	0.5	10.00	10.05	0.6	3,260	0.02%
2022/06/20	21.1	9.85	1	9.94	9.66	20.1	3,264	0.62%
2022/06/17	0.1	10.05	0	0.00	10.10	0.1	3,231	0.00%
2022/06/16	0.5	10.26	5	10.40	10.10	-4.5	3,230	-0.14%
2022/06/15	40.4	10.25	50	10.30	10.30	-9.7	3,242	-0.30%
2022/06/14	5.5	10.07	0	0.00	10.20	5.5	3,260	0.17%
2022/06/13	4.5	10.25	0	0.00	10.15	4.5	3,251	0.14%
2022/06/10	31.4	10.55	30	10.45	10.45	1.4	3,247	0.04%
2022/06/09	88.3	10.65	84	10.66	10.60	4.3	3,235	0.13%
2022/06/08	0.3	10.73	26	10.55	10.65	-25.8	3,197	-0.81%
2022/06/07	73	10.59	70	10.50	10.50	3	3,216	0.09%
2022/06/06	112.6	10.68	91	10.69	10.65	21.6	3,230	0.67%	大買/
2022/06/02	42.2	10.70	0	0.00	10.75	42.2	3,155	1.34%
2022/06/01	77.2	10.67	109	10.70	10.70	-31.9	2,944	-1.08%	大賣/
2022/05/31	45.4	10.68	45	10.69	10.65	0.4	2,886	0.02%
2022/05/30	49	10.41	35	10.48	10.40	14	2,659	0.53%
2022/05/27	25.5	10.51	11	10.60	10.45	14.5	2,700	0.54%
2022/05/26	4.5	10.30	0	0.00	10.15	4.5	2,557	0.17%
2022/05/25	8	10.28	2	10.25	10.25	6	2,553	0.24%
2022/05/24	18.3	10.54	23.4	10.35	10.25	-5.1	2,575	-0.20%
2022/05/23	42.8	11.06	18	10.95	10.90	24.8	2,451	1.01%
2022/05/20	1.3	10.82	0	0.00	10.75	1.3	2,152	0.06%
2022/05/19	1.2	10.90	0	0.00	10.85	1.2	2,164	0.05%
2022/05/18	0.1	11.25	0.3	11.12	11.15	-0.2	2,169	-0.01%
2022/05/17	0.1	10.65	0	0.00	10.65	0.1	2,150	0.00%
2022/05/16	0.2	10.45	0	0.00	10.35	0.2	2,165	0.01%
2022/05/13	0.5	10.20	0	0.00	10.40	0.5	2,197	0.02%
2022/05/12	0.2	10.21	0	0.00	10.00	0.2	2,207	0.01%
2022/05/11	0.8	10.33	0	0.00	10.15	0.8	2,242	0.04%
2022/05/10	0.7	10.35	4	10.30	10.40	-3.3	2,291	-0.14%
2022/05/09	1.5	10.46	0	0.00	10.30	1.5	2,352	0.06%
2022/05/06	2.8	10.70	0	0.00	10.75	2.8	2,403	0.12%
2022/05/05	0.8	10.94	0	0.00	10.85	0.8	2,445	0.03%
2022/05/04	0.3	10.79	0	0.00	10.65	0.3	2,457	0.01%
2022/05/03	0.3	10.80	0	0.00	10.75	0.3	2,489	0.01%
2022/04/29	0.2	10.80	0	0.00	10.60	0.2	2,523	0.01%
2022/04/28	0.5	10.83	0	0.00	10.80	0.5	2,560	0.02%
2022/04/27	9.3	10.51	0	0.00	10.70	9.3	2,599	0.36%
2022/04/26	1.8	10.81	0	0.00	10.75	1.8	2,597	0.07%
2022/04/25	3.1	10.87	0	0.00	10.75	3.1	2,627	0.12%
2022/04/22	0.4	11.19	0	0.00	11.20	0.4	2,649	0.01%
2022/04/21	2.1	11.31	0	0.00	11.25	2.1	2,739	0.08%
2022/04/20	0.3	11.28	0	0.00	11.30	0.3	2,815	0.01%
2022/04/19	0.3	11.35	0	0.00	11.20	0.3	3,010	0.01%
2022/04/18	0.9	10.94	0	0.00	10.90	0.9	3,160	0.03%
2022/04/15	1.3	11.10	0	0.00	11.05	1.3	3,583	0.04%
2022/04/14	3	11.20	0	0.00	11.15	3	3,739	0.08%
2022/04/13	0.1	11.39	0	0.00	11.35	0.1	3,916	0.00%
2022/04/12	0.7	11.15	0	0.00	11.05	0.7	4,330	0.02%
2022/04/11	1.2	11.34	0	0.00	11.15	1.2	4,688	0.03%
2022/04/08	0.3	11.60	0	0.00	11.55	0.3	5,939	0.01%
2022/04/07	0.9	11.65	0	0.00	11.45	0.9	6,608	0.01%
2022/04/06	0.4	11.90	0	0.00	11.90	0.4	6,749	0.01%
2022/04/01	0.3	12.02	0	0.00	11.95	0.3	7,088	0.00%
2022/03/31	0.3	12.23	0	0.00	12.10	0.3	7,157	0.00%
2022/03/29	6	12.34	0	0.00	12.30	6	7,276	0.08%
2022/03/28	0.3	12.60	0	0.00	12.60	0.3	7,773	0.00%
2022/03/25	0.1	12.90	0	0.00	12.85	0.1	7,848	0.00%
2022/03/24	0.3	12.97	0	0.00	12.95	0.3	7,888	0.00%
2022/03/21	0.5	13.00	0	0.00	12.90	0.5	9,065	0.01%
2022/03/18	1	13.15	0	0.00	13.15	1	10,021	0.01%
2022/03/11	0	0.00	0.2	13.10	13.20	-0.2	11,265	0.00%
2022/03/09	0	0.00	0.2	12.65	12.80	-0.2	11,254	0.00%
2022/03/08	0.3	12.30	17.2	12.46	12.15	-16.9	11,217	-0.15%
2022/03/07	0.3	12.32	0.2	12.30	12.20	0.1	11,190	0.00%
2022/03/04	1.1	12.90	43	12.85	12.80	-41.9	11,281	-0.37%
2022/03/03	0.1	13.05	0	0.00	13.00	0.1	11,300	0.00%
2022/03/02	0.1	12.95	0	0.00	13.00	0.1	11,335	0.00%
2022/02/25	0	0.00	0.2	12.85	12.80	-0.2	11,249	0.00%
2022/02/24	5.1	13.30	5	12.80	12.85	0.1	11,276	0.00%
2022/02/22	5	13.50	5	13.55	13.60	0	11,281	0.00%
2022/02/21	1	13.80	0	13.95	14.00	1	11,304	0.01%
2022/02/18	0.1	13.90	0	0.00	13.85	0.1	11,289	0.00%
2022/02/17	0.1	13.85	0	14.00	13.85	0.1	11,282	0.00%
2022/02/10	0.2	14.20	0.1	14.25	14.20	0.1	11,154	0.00%
2022/02/09	0.1	14.19	1.3	14.15	14.30	-1.1	11,116	-0.01%
2022/02/07	0.1	13.20	0	0.00	13.45	0.1	11,009	0.00%
2022/01/24	1.1	13.00	0.3	13.15	13.15	0.8	10,947	0.01%
2022/01/21	0.1	13.44	0	0.00	13.25	0.1	10,923	0.00%
2022/01/19	0.2	13.60	1	13.70	13.60	-0.8	10,860	-0.01%
2022/01/18	0.1	13.95	0	0.00	13.75	0.1	10,828	0.00%
2022/01/17	1.1	13.45	4.6	13.62	13.65	-3.5	10,791	-0.03%
2022/01/14	0.1	13.35	13	13.55	13.35	-12.9	10,755	-0.12%
2022/01/12	2	13.98	0	0.00	14.00	2	10,594	0.02%
2022/01/11	5	14.27	0	0.00	14.15	5	10,392	0.05%
2022/01/10	0	0.00	5	14.75	14.40	-5	10,207	-0.05%
2022/01/07	0.1	14.60	2.2	14.87	14.55	-2.1	9,773	-0.02%
2022/01/06	0	0.00	1.1	15.21	15.15	-1.1	9,598	-0.01%
2022/01/05	33	15.15	12	15.38	14.90	21	9,413	0.22%
2022/01/04	1.1	15.12	0	0.00	15.10	1.1	8,986	0.01%
2022/01/03	51	16.09	39.1	16.11	16.10	12	8,602	0.14%
2021/12/30	11	15.60	18	15.96	16.00	-7	7,340	-0.10%
2021/12/29	0	0.00	1.2	14.87	14.55	-1.2	6,655	-0.02%
2021/12/28	7	14.66	11.1	14.72	14.60	-4.1	6,490	-0.06%
2021/12/27	2	14.48	10	14.40	14.45	-8	6,159	-0.13%
2021/12/24	16.3	14.21	5	14.30	14.10	11.3	6,077	0.19%
2021/12/23	0	0.00	1	14.45	14.35	-1	6,005	-0.02%
2021/12/22	7.3	14.76	9.1	14.47	14.30	-1.7	5,924	-0.03%
2021/12/21	5.1	13.90	0	0.00	13.95	5.1	5,385	0.09%
2021/12/20	1	14.05	1	14.15	14.10	0	5,307	0.00%
2021/12/17	2.3	14.03	0	14.15	14.00	2.2	5,250	0.04%
2021/12/16	9	14.83	10	14.70	14.85	-1	5,064	-0.02%
2021/12/15	28.7	15.05	20.3	15.14	14.60	8.4	4,812	0.17%
2021/12/14	13.5	14.66	3.7	15.46	14.10	9.8	4,038	0.24%
2021/12/13	3	15.03	19.5	15.50	15.55	-16.5	3,048	-0.54%
2021/12/10	42.1	13.75	148.3	13.91	14.15	-106.2	2,758	-3.85%	大賣/鉅額交易
2021/12/09	3	12.68	12.2	12.78	12.90	-9.2	2,045	-0.45%
2021/12/08	1.2	11.72	0.1	11.75	11.75	1.1	1,838	0.06%
2021/12/07	0.4	11.67	0.1	11.60	11.50	0.3	1,810	0.02%
2021/12/06	0.7	11.60	3	11.60	11.45	-2.3	1,682	-0.14%
2021/12/03	0.2	11.18	0	0.00	11.20	0.2	1,678	0.01%
2021/12/02	0.2	11.11	0	0.00	11.05	0.2	1,683	0.01%
2021/12/01	0.2	11.13	0	0.00	11.10	0.2	1,688	0.01%
2021/11/30	0.3	10.97	0	0.00	10.85	0.3	1,681	0.02%
2021/11/29	3.9	10.71	1	10.80	10.70	2.9	1,549	0.19%
2021/11/26	3.2	11.04	0.1	11.10	10.90	3.1	1,524	0.20%
2021/11/25	3.5	11.70	0	0.00	11.50	3.5	1,465	0.24%
2021/11/24	0.6	11.47	0	0.00	11.65	0.6	1,453	0.04%
2021/11/23	0.2	11.41	0	0.00	11.25	0.2	1,424	0.01%
2021/11/22	3.3	11.64	1	11.55	11.70	2.3	1,376	0.16%
2021/11/19	1.9	11.37	0.1	11.50	11.30	1.8	1,324	0.14%
2021/11/18	1.4	11.36	1	11.50	11.50	0.4	1,294	0.03%
2021/11/17	0.6	11.10	0	0.00	11.00	0.6	1,240	0.05%
2021/11/16	0.6	11.07	0	0.00	10.90	0.6	1,240	0.05%
2021/11/15	4.2	10.95	0	0.00	10.85	4.2	1,236	0.34%
2021/11/12	3.5	11.06	0	0.00	10.90	3.5	1,226	0.29%
2021/11/11	0.4	11.30	0	0.00	11.25	0.4	1,194	0.03%
2021/11/10	5.4	11.20	0	0.00	11.15	5.4	1,203	0.44%
2021/11/09	0.1	11.35	0	0.00	11.20	0.1	1,215	0.01%
2021/11/08	0.2	11.33	0	0.00	11.40	0.2	1,220	0.02%
2021/11/05	0.2	11.27	0.2	11.35	11.25	0	1,265	0.00%
2021/11/04	0.4	11.25	0	0.00	11.10	0.4	1,268	0.03%
2021/11/03	0.5	11.19	0	0.00	11.15	0.5	1,273	0.04%
2021/11/02	1.3	11.30	0	0.00	11.10	1.3	1,268	0.10%
2021/10/29	1.2	11.19	0	11.50	11.15	1.2	1,354	0.09%
2021/10/28	0.1	11.21	0	0.00	11.20	0.1	1,343	0.01%
2021/10/27	1.2	11.11	0	0.00	11.15	1.2	1,329	0.09%
2021/10/26	0.3	11.35	1.2	11.40	11.20	-1	1,332	-0.07%
2021/10/25	0.1	11.30	0	0.00	11.35	0.1	1,338	0.01%
2021/10/22	0.3	11.21	1	11.20	11.15	-0.8	1,361	-0.06%
2021/10/21	0.3	11.00	0.1	11.00	11.00	0.1	1,366	0.01%
2021/10/20	0.3	10.92	0	0.00	10.80	0.3	1,380	0.02%
2021/10/19	0.8	10.90	0.3	11.00	10.90	0.5	1,406	0.04%
2021/10/18	0.1	10.70	0.1	10.85	10.70	-0.1	1,458	0.00%
2021/10/15	0.3	10.40	0	0.00	10.65	0.3	1,500	0.02%
2021/10/14	0.4	10.41	0	0.00	10.35	0.4	1,569	0.02%
2021/10/13	2.8	10.39	0	0.00	10.30	2.8	1,672	0.17%
2021/10/12	1	10.63	0	0.00	10.40	1	1,684	0.06%
2021/10/08	0.6	10.69	0	0.00	10.60	0.6	1,688	0.04%
2021/10/07	0.8	10.63	0	0.00	10.55	0.8	1,713	0.05%
2021/10/06	3.4	10.40	0	0.00	10.20	3.4	1,745	0.20%
2021/10/05	3.2	10.21	0	0.00	10.60	3.2	1,752	0.18%
2021/10/04	26.5	10.27	0	0.00	10.20	26.5	1,738	1.53%
2021/10/01	1.7	11.00	10	10.85	10.85	-8.3	1,715	-0.49%
2021/09/29	2.3	11.20	0	0.00	11.15	2.3	1,707	0.14%
2021/09/28	1	11.52	0	0.00	11.45	1	1,721	0.06%
2021/09/27	0.2	11.62	0	0.00	11.60	0.2	1,732	0.01%
2021/09/24	0.2	11.40	0.1	11.45	11.30	0.1	1,723	0.01%
2021/09/23	0.2	11.30	0	0.00	11.20	0.2	1,727	0.01%
2021/09/22	1.6	11.18	0	0.00	11.20	1.6	1,739	0.09%
2021/09/17	0.4	11.47	1	11.35	11.50	-0.7	1,796	-0.04%
2021/09/16	0.3	11.37	0	0.00	11.15	0.3	1,808	0.02%
2021/09/15	0.1	11.33	0.1	11.45	11.25	0	1,811	0.00%
2021/09/14	0.2	11.46	0	0.00	11.35	0.2	1,824	0.01%
2021/09/13	0.1	11.40	0	0.00	11.25	0.1	1,832	0.00%
2021/09/10	0.2	11.33	0.3	11.37	11.25	-0.1	1,853	0.00%
2021/09/09	2.8	11.14	0	0.00	11.20	2.8	1,861	0.15%
2021/09/08	2.2	11.05	0.4	11.05	10.85	1.8	1,860	0.10%
2021/09/07	0.6	11.69	0	0.00	11.35	0.6	1,830	0.03%
2021/09/06	2	11.38	0	0.00	11.40	2	1,825	0.11%
2021/09/01	0.2	12.10	0	0.00	12.00	0.2	1,827	0.01%
2021/08/31	0.2	12.00	0	0.00	11.90	0.2	1,861	0.01%
2021/08/30	0.3	12.02	0	0.00	11.85	0.3	1,869	0.02%
2021/08/27	2.3	12.00	0	0.00	12.00	2.3	1,870	0.12%
2021/08/24	0.2	12.05	0	0.00	11.75	0.2	1,895	0.01%
2021/08/23	0.4	12.06	0	0.00	12.15	0.4	1,923	0.02%
2021/08/20	0.3	11.53	0	0.00	11.50	0.3	1,928	0.02%
2021/08/19	0.2	11.55	0	0.00	11.40	0.2	1,928	0.01%
2021/08/18	0	0.00	2	11.50	12.00	-2	1,917	-0.10%
2021/08/17	1.5	11.58	0	0.00	11.60	1.5	1,937	0.08%
2021/08/16	11.3	11.85	0	0.00	11.90	11.3	1,948	0.58%
2021/08/13	0.2	12.50	8	12.45	12.25	-7.8	1,972	-0.40%
2021/08/12	0.1	12.70	0	0.00	12.65	0.1	1,974	0.00%
2021/08/11	20	12.65	0	0.00	12.50	20	1,996	1.00%
2021/08/09	0	0.00	2	13.40	13.30	-2	2,041	-0.10%
2021/08/04	11	13.69	0	0.00	14.10	11	2,129	0.52%
2021/07/22	3	13.75	0	0.00	13.80	3	2,696	0.11%
2021/07/21	1.3	13.27	0	0.00	13.15	1.3	2,834	0.05%
2021/07/20	1	13.59	0	0.00	13.45	1	3,015	0.03%
2021/07/19	3	14.25	6	13.88	14.25	-3	3,107	-0.10%
2021/07/16	4	13.85	0	0.00	13.60	4	3,274	0.12%
2021/07/13	6	13.96	0	0.00	13.70	6	3,579	0.17%
2021/07/07	5	13.25	0	0.00	13.25	5	3,992	0.13%
2021/07/06	1	13.45	0	0.00	13.50	1	4,159	0.02%
2021/06/30	0.1	13.45	2	13.50	13.50	-1.9	4,552	-0.04%
2021/06/29	4	13.50	0	0.00	13.40	4	4,776	0.08%
2021/06/25	0	0.00	0.9	14.00	14.15	-0.9	5,310	-0.02%
2021/06/24	0	0.00	5	13.90	13.85	-5	5,440	-0.09%
2021/06/23	1.1	13.33	0	0.00	13.55	1.1	5,450	0.02%
2021/06/22	0.3	13.22	0	13.25	13.15	0.3	5,483	0.01%
2021/06/21	5	13.25	0	0.00	13.25	5	5,511	0.09%
2021/06/18	0.3	13.65	0	0.00	13.65	0.3	5,603	0.00%
2021/06/15	0	13.85	0.1	13.75	13.85	-0.1	6,337	0.00%
2021/06/10	0	0.00	0.1	13.70	13.65	-0.1	6,348	0.00%
2021/06/08	15	14.00	0	0.00	13.95	15	6,375	0.24%
2021/06/07	0.1	14.00	0	0.00	13.95	0.1	6,364	0.00%
2021/06/01	0.1	14.20	20	14.30	14.30	-20	6,363	-0.31%
2021/05/28	0.1	13.80	0	0.00	13.65	0.1	6,333	0.00%
2021/05/27	0	13.45	0	0.00	13.35	0	6,351	0.00%
2021/05/26	0.2	13.40	0	0.00	13.55	0.2	6,377	0.00%
2021/05/19	0.2	12.65	0	0.00	12.85	0.2	6,491	0.00%
2021/05/18	0.1	11.80	0	0.00	12.30	0.1	6,486	0.00%
2021/05/17	0.2	11.77	0	0.00	11.20	0.2	6,454	0.00%
2021/05/13	1	12.40	3	12.40	12.45	-2	6,367	-0.03%
2021/05/12	10	12.65	7	12.70	12.70	3	6,401	0.05%
2021/05/11	24	14.45	0	0.00	14.05	24	6,343	0.38%
2021/05/07	0.2	14.70	0	0.00	14.90	0.2	6,300	0.00%
2021/05/04	10	14.30	0	0.00	14.80	10	6,154	0.16%
2021/05/03	15.2	16.15	5	15.71	15.85	10.2	6,039	0.17%
2021/04/29	1	17.15	1	17.05	17.05	0	5,940	0.00%
2021/04/28	0	0.00	10	17.90	17.75	-10	5,858	-0.17%
2021/04/27	17	17.59	0	0.00	17.70	17	5,780	0.29%
2021/04/23	1	18.10	5	17.85	18.00	-4	5,401	-0.07%
2021/04/22	15	17.03	1	17.15	17.00	14	5,269	0.27%
2021/04/21	1	18.00	5	18.40	18.35	-4	5,031	-0.08%
2021/04/19	1.1	17.20	0	0.00	17.25	1.1	4,883	0.02%
2021/04/16	0	0.00	1.1	17.54	17.40	-1.1	4,822	-0.02%
2021/04/15	1	17.60	10	17.40	17.45	-9	4,768	-0.19%
2021/04/14	0	0.00	7	16.29	16.75	-7	4,583	-0.15%
2021/04/13	0	0.00	2	17.05	16.90	-2	4,557	-0.04%
2021/04/12	13	17.68	3	17.72	17.70	10	4,493	0.22%
2021/04/09	1	17.60	1	17.65	17.35	0	4,339	0.00%
2021/04/08	1	17.50	8	17.30	17.30	-7	4,247	-0.16%
2021/04/07	3	17.10	0	0.00	17.35	3	4,208	0.07%
2021/04/06	0	0.00	2.1	16.85	16.85	-2.1	4,178	-0.05%
2021/04/01	1	17.30	1	17.05	17.00	0	4,311	0.00%
2021/03/31	7	16.29	7	16.87	16.85	0	4,099	0.00%
2021/03/30	8	16.17	3	16.13	16.10	5	3,892	0.13%
2021/03/29	4	15.20	0	0.00	15.40	4	3,593	0.11%
2021/03/26	5	14.80	1	14.60	14.80	4	3,579	0.11%
2021/03/25	0	0.00	1	14.76	14.55	-1	3,595	-0.03%
2021/03/24	4	15.14	1	15.05	14.90	3	3,567	0.08%
2021/03/23	8	15.63	6	15.30	15.10	2	3,541	0.06%
2021/03/22	0	0.00	5	15.60	15.55	-5	3,447	-0.15%
2021/03/19	2	15.50	3	15.47	15.00	-1	3,346	-0.03%
2021/03/18	1	15.25	5	15.30	15.30	-4	3,049	-0.13%
2021/03/17	0	14.05	7	13.95	13.95	-7	2,838	-0.25%
2021/03/16	0	14.15	0	0.00	14.05	0	2,875	0.00%
2021/03/12	0.1	13.90	0	0.00	14.00	0.1	2,967	0.00%
2021/03/11	0	0.00	21	14.05	14.05	-21	3,131	-0.67%
2021/03/09	1	13.50	0	0.00	13.65	1	3,383	0.03%
2021/03/08	0	0.00	0.4	13.78	13.50	-0.4	3,479	-0.01%
2021/03/05	20	13.50	0	0.00	13.50	20	3,730	0.54%
2021/03/03	0	0.00	1.2	14.13	14.10	-1.2	3,955	-0.03%
2021/02/25	0	0.00	5	14.15	14.00	-5	3,985	-0.13%
2021/02/24	0.3	14.00	0	0.00	13.95	0.3	4,016	0.01%
2021/02/23	0	0.00	25.1	14.10	14.10	-25.1	4,399	-0.57%
2021/02/22	0.1	13.95	19	14.10	14.05	-19	4,684	-0.40%
2021/02/17	0	0.00	1	13.05	13.10	-1	4,609	-0.02%
2021/02/04	0	0.00	1	12.85	12.70	-1	4,590	-0.02%
2021/02/03	2	13.08	0	0.00	13.00	2	4,579	0.04%
2021/02/02	0	0.00	0.1	12.70	12.50	-0.1	4,487	0.00%
2021/02/01	0	0.00	1	12.65	12.75	-1	4,465	-0.02%
2021/01/27	10	12.50	0	0.00	12.50	10	4,368	0.23%
2021/01/25	1	12.55	0	0.00	12.55	1	4,361	0.02%
2021/01/22	0	0.00	0	12.55	12.65	0	4,354	0.00%
2021/01/21	2	12.40	0	0.00	12.40	2	4,341	0.05%
2021/01/20	10	12.55	0	0.00	12.50	10	4,325	0.23%
2021/01/19	10	13.20	10	13.45	13.20	0	4,281	0.00%
2021/01/18	15	13.30	0	0.00	13.30	15	4,270	0.35%
2021/01/12	5	13.25	0	0.00	13.30	5	4,103	0.12%
2021/01/08	0	0.00	0	13.60	13.60	0	4,066	0.00%
2021/01/07	0	0.00	0	13.85	13.80	0	4,093	0.00%
2021/01/06	0	0.00	5	14.65	13.80	-5	4,117	-0.12%
2021/01/05	0	0.00	5	14.35	14.30	-5	4,033	-0.12%
2020/12/31	0	0.00	0	14.20	14.10	0	3,966	0.00%
2020/12/30	10	14.25	5	14.70	14.25	5	3,931	0.13%
2020/12/29	10	14.53	0	0.00	14.50	10	3,900	0.26%
2020/12/28	2	14.53	7	14.86	14.85	-5	3,815	-0.13%
2020/12/25	0	0.00	0.1	14.00	14.10	-0.1	3,536	0.00%
2020/12/22	1	13.70	1	13.80	13.80	0	3,450	0.00%
2020/12/18	2	13.70	0	0.00	13.70	2	3,302	0.06%
2020/12/17	0	0.00	1.1	13.93	13.85	-1.1	3,288	-0.03%
2020/12/15	1	14.10	0	0.00	13.65	1	3,289	0.03%
2020/12/11	0	0.00	0	13.60	13.60	0	3,222	0.00%
2020/12/09	4	14.24	0	0.00	14.10	4	3,119	0.13%
2020/12/08	5	13.85	0	0.00	13.85	5	3,059	0.16%
2020/12/07	7	14.13	16.1	14.15	14.25	-9.1	3,048	-0.30%
2020/12/04	3	14.30	4	14.10	14.50	-1	2,894	-0.04%
2020/12/01	14	14.21	0	15.05	14.30	14	2,750	0.51%
2020/11/30	16	13.47	2	13.55	13.70	14	2,681	0.52%
2020/11/26	0	12.50	0	12.60	12.70	0	2,480	0.00%
2020/11/25	0.1	12.70	0	0.00	12.55	0.1	2,452	0.00%
2020/11/24	0	0.00	0	12.65	12.50	0	2,414	0.00%
2020/11/20	3.1	13.00	4.1	12.92	12.65	-1	2,329	-0.04%
2020/11/19	5.1	12.56	22.3	12.71	12.90	-17.2	1,896	-0.91%
2020/11/17	0.1	11.55	0	0.00	11.55	0.1	1,568	0.00%
2020/11/16	0	0.00	0.1	11.60	11.70	-0.1	1,609	-0.01%
2020/11/12	0.3	11.32	0	0.00	11.40	0.3	1,595	0.02%
2020/11/11	0.3	11.35	0	0.00	11.35	0.3	1,627	0.02%
2020/11/10	0	11.45	0	0.00	11.25	0	1,632	0.00%
2020/11/09	0.2	11.54	0	0.00	11.25	0.2	1,624	0.01%
2020/11/05	0.1	11.20	0	0.00	11.10	0.1	1,645	0.01%
2020/11/03	0.1	11.15	0	0.00	11.15	0.1	1,671	0.01%
2020/11/02	0	11.25	1	10.80	10.85	-1	1,683	-0.06%
2020/10/30	0.1	11.05	0	0.00	11.05	0.1	1,682	0.01%
2020/10/28	0.1	11.45	0	0.00	11.45	0.1	1,721	0.00%
2020/10/26	0	0.00	2	11.73	11.70	-2	1,818	-0.11%
2020/10/23	0	11.85	0	0.00	11.70	0	1,817	0.00%
2020/10/22	0.2	11.75	0	0.00	11.65	0.2	1,837	0.01%
2020/10/21	0.2	11.65	0.1	11.65	11.70	0.1	1,848	0.01%
2020/10/20	0.1	11.60	0	0.00	11.65	0.1	1,861	0.00%
2020/10/19	0.1	11.70	0.2	11.70	11.80	-0.1	1,858	-0.01%
2020/10/16	0	0.00	1	11.65	11.65	-1	1,866	-0.05%
2020/10/15	5	11.80	0.2	11.80	11.80	4.8	1,877	0.26%
2020/10/14	2.1	11.63	0.3	11.90	11.85	1.8	1,837	0.10%
2020/10/13	1.2	11.28	0	0.00	11.30	1.2	1,825	0.07%
2020/10/12	1.5	11.17	0	0.00	11.15	1.5	1,826	0.08%
2020/10/08	0.3	11.20	0	0.00	11.25	0.3	1,845	0.02%
2020/10/07	0.6	11.30	0	0.00	11.25	0.6	1,861	0.03%
2020/10/06	0.5	11.45	0	0.00	11.25	0.5	1,890	0.03%
2020/10/05	0.3	11.40	0	0.00	11.10	0.3	1,926	0.02%
2020/09/30	0.5	11.30	0	0.00	10.95	0.5	1,991	0.03%
2020/09/29	0.1	11.40	0	0.00	11.00	0.1	2,252	0.00%
2020/09/28	0.3	11.45	0	0.00	11.15	0.3	2,341	0.01%
2020/09/25	0	0.00	1	10.55	10.65	-1	2,363	-0.04%
2020/09/24	0.1	11.50	10	11.10	11.20	-9.9	2,353	-0.42%
2020/09/23	1.3	11.50	0	0.00	11.50	1.3	2,355	0.05%
2020/09/21	0.2	12.05	0	0.00	12.00	0.2	2,356	0.01%
2020/09/18	0.3	11.95	0	0.00	11.95	0.3	2,341	0.01%
2020/09/17	0.5	11.95	0.3	11.95	11.95	0.2	2,337	0.01%
2020/09/15	0.1	11.80	0	0.00	11.80	0.1	2,358	0.01%
2020/09/14	0.2	11.70	0	0.00	11.70	0.2	2,385	0.01%
2020/09/11	0	11.65	1	11.65	11.60	-0.9	2,413	-0.04%
2020/09/10	0	0.00	1.2	12.29	11.90	-1.2	2,400	-0.05%
2020/09/09	0.3	12.25	0.1	12.25	12.20	0.2	2,363	0.01%
2020/09/08	0.2	12.05	5	11.95	11.90	-4.8	2,353	-0.21%
2020/09/07	1.6	12.43	0	0.00	12.15	1.6	2,355	0.07%
2020/09/04	5.2	11.82	1	12.50	12.50	4.2	2,284	0.18%
2020/09/03	2.9	11.93	0.5	12.00	11.85	2.4	2,171	0.11%
2020/09/02	0.7	11.30	0.1	11.30	11.15	0.6	1,993	0.03%
2020/09/01	1.8	11.30	0.9	11.30	11.10	0.9	2,031	0.04%
2020/08/31	3.8	10.91	2	11.10	10.85	1.8	2,084	0.08%
2020/08/28	1.1	11.04	0	0.00	10.90	1.1	2,094	0.05%
2020/08/27	2.3	10.99	0	0.00	11.10	2.3	2,112	0.11%
2020/08/26	0.4	11.10	0	0.00	10.80	0.4	2,084	0.02%
2020/08/25	0.3	11.05	0.6	11.05	10.75	-0.4	2,101	-0.02%
2020/08/24	0.2	11.00	0	0.00	10.60	0.2	2,117	0.01%
2020/08/21	1.6	10.76	0	0.00	10.60	1.6	2,125	0.08%
2020/08/20	4.1	10.62	10	10.65	10.40	-5.9	2,123	-0.28%
2020/08/19	0.4	11.40	0	0.00	11.30	0.4	2,077	0.02%
2020/08/18	0.4	11.55	0	0.00	11.55	0.4	2,069	0.02%
2020/08/17	0.2	11.65	0	0.00	11.70	0.2	2,075	0.01%
2020/08/14	0.1	11.30	0	0.00	11.30	0.1	2,038	0.00%
2020/08/13	0.5	11.25	0	0.00	11.20	0.5	2,033	0.02%
2020/08/12	0.2	11.30	0	0.00	11.25	0.2	2,032	0.01%
2020/08/11	2	11.30	0	0.00	11.30	2	2,042	0.10%
2020/08/07	0.1	11.45	0	0.00	11.45	0.1	2,047	0.01%
2020/08/06	0.4	11.80	1	11.80	11.60	-0.6	2,045	-0.03%
2020/08/05	0.3	11.85	0	0.00	11.85	0.3	2,041	0.01%
2020/08/04	1.2	11.87	0.7	11.95	11.80	0.5	2,050	0.02%
2020/08/03	3.1	11.90	9.7	11.91	11.80	-6.6	2,056	-0.32%
2020/07/31	5.4	11.97	6	12.02	12.00	-0.6	2,039	-0.03%
2020/07/30	1.1	11.03	0.7	11.25	11.00	0.4	1,949	0.02%
2020/07/29	3.4	11.04	0	0.00	10.90	3.4	1,951	0.17%
2020/07/28	4.3	10.98	0	0.00	10.75	4.3	1,958	0.22%
2020/07/27	2.6	11.38	0.7	11.50	11.20	1.9	1,951	0.10%
2020/07/24	5.2	11.26	0	0.00	11.25	5.2	1,988	0.26%
2020/07/23	5	11.75	0	0.00	11.60	5	2,022	0.25%
2020/07/13	16	12.00	0	0.00	12.20	16	2,016	0.79%
2020/07/10	5	11.92	0	0.00	11.80	5	2,011	0.25%
2020/07/08	9	12.70	2	12.70	12.65	7	1,940	0.36%
2020/07/07	2	11.50	12	11.34	12.00	-10	1,684	-0.59%
2020/07/02	3	10.90	0	0.00	11.05	3	1,581	0.19%
2020/06/18	8	10.70	0	0.00	10.95	8	1,633	0.49%
2020/06/11	0	0.00	5	10.80	10.85	-5	1,733	-0.29%
2020/06/08	5	11.35	0	0.00	11.35	5	1,807	0.28%
2020/05/27	1	10.35	0	0.00	10.35	1	1,875	0.05%
2020/05/19	6	10.35	0	0.00	10.45	6	1,891	0.32%
2020/05/15	1	10.95	0	0.00	10.70	1	1,881	0.05%
2020/05/11	0	0.00	1	11.70	11.60	-1	1,844	-0.05%
2020/04/30	2	11.70	0	0.00	11.75	2	1,808	0.11%
2020/04/21	0	0.00	2	11.15	10.85	-2	1,784	-0.11%
2020/04/14	0	0.00	0.1	10.80	10.80	-0.1	1,811	0.00%
2020/04/13	10	10.48	0	0.00	10.45	10	1,826	0.55%
2020/04/07	2	10.20	0	0.00	10.15	2	2,007	0.10%
2020/04/01	0	0.00	2	10.05	9.84	-2	1,973	-0.10%
2020/03/27	0	0.00	5	9.34	9.25	-5	1,890	-0.26%
2020/03/26	2	8.39	0	0.00	8.89	2	1,865	0.11%
2020/03/25	3	8.47	0	0.00	8.39	3	1,857	0.16%
2020/03/19	5	7.67	0	0.00	7.66	5	1,914	0.26%
2020/03/13	7	10.49	0	0.00	10.50	7	1,807	0.39%
2020/03/10	1	12.70	0	0.00	13.15	1	1,731	0.06%
2020/03/09	0	0.00	1	13.50	12.90	-1	1,701	-0.06%
2020/03/06	2	13.85	1	14.25	13.70	1	1,661	0.06%
2020/03/05	4	13.94	7	13.95	13.95	-3	1,566	-0.19%
2020/02/07	50	14.10	0	0.00	14.15	50	1,474	3.39%
2020/02/04	1	14.00	2	14.10	14.15	-1	1,458	-0.07%
2020/02/03	2	13.40	0	0.00	13.70	2	1,471	0.14%
2020/01/31	5	14.48	3	14.40	14.60	2	1,451	0.14%
2020/01/30	6	15.07	0	0.00	14.85	6	1,448	0.41%
2020/01/17	0	0.00	50	16.75	16.75	-50	1,420	-3.52%
2020/01/16	1	16.90	0	0.00	16.85	1	1,412	0.07%
2020/01/14	0	0.00	2	16.75	16.75	-2	1,386	-0.14%
2020/01/10	0	0.00	5	15.90	15.80	-5	1,292	-0.39%
2020/01/07	9	16.08	0	0.00	16.15	9	1,274	0.71%
2020/01/03	6	16.39	10	16.40	16.65	-4	1,230	-0.32%
2019/12/27	2	15.20	0	0.00	15.15	2	1,217	0.16%
2019/12/25	5	15.15	0	0.00	15.10	5	1,240	0.40%
2019/12/24	5	15.13	0	0.00	15.10	5	1,248	0.40%
2019/12/23	3	15.23	0	0.00	15.15	3	1,253	0.24%
2019/12/20	50	15.50	0	0.00	15.40	50	1,256	3.98%
2019/12/19	2	15.70	0.1	15.70	15.70	1.9	1,270	0.15%
2019/12/18	4	15.55	0	0.00	15.65	4	1,299	0.31%
2019/12/17	0	0.00	5	15.40	15.35	-5	1,263	-0.40%
2019/12/13	2	14.50	12	14.43	14.45	-10	1,184	-0.84%
2019/12/12	2	15.05	0	0.00	14.95	2	1,159	0.17%
2019/12/05	0	0.00	2	15.00	15.10	-2	1,144	-0.17%
2019/12/02	1	14.80	0	0.00	14.80	1	1,150	0.09%
2019/11/25	1	15.15	0	0.00	15.10	1	1,210	0.08%
2019/11/22	2	15.15	0	0.00	15.15	2	1,210	0.17%
2019/11/21	2	15.30	0	0.00	15.30	2	1,207	0.17%
2019/11/20	5	15.00	0	0.00	15.15	5	1,188	0.42%
2019/11/18	0	0.00	2	14.85	14.90	-2	1,175	-0.17%
2019/11/13	3	14.78	0	0.00	15.00	3	1,173	0.26%
2019/11/12	2	15.45	0	0.00	15.40	2	1,128	0.18%
2019/11/01	2	16.45	0	0.00	16.45	2	1,166	0.17%
2019/10/31	0	0.00	5	16.90	16.60	-5	1,182	-0.42%
2019/10/29	5	17.52	0	0.00	17.10	5	1,167	0.43%
2019/10/24	3	17.60	0	0.00	17.55	3	1,175	0.26%
2019/10/16	2	17.60	0	0.00	17.60	2	1,228	0.16%
2019/10/14	10	17.75	0	0.00	17.65	10	1,231	0.81%
2019/10/08	0	0.00	1	17.70	17.80	-1	1,239	-0.08%
2019/10/04	11	18.56	5	18.50	18.65	6	1,205	0.50%
2019/10/02	2	18.15	0	0.00	18.15	2	1,111	0.18%
2019/10/01	4	18.05	4	18.00	18.10	0	1,111	0.00%
2019/08/14	3	17.30	0	0.00	17.05	3	1,348	0.22%
2019/08/06	3	16.10	0	0.00	16.20	3	1,392	0.22%
2019/08/05	3	16.80	0	0.00	16.55	3	1,404	0.21%
2019/07/30	3	18.20	0	0.00	18.15	3	1,432	0.21%
2019/07/25	6	18.55	0	0.00	18.55	6	1,495	0.40%
2019/07/24	3	18.30	0	0.00	18.25	3	1,561	0.19%
2019/07/23	3	18.10	0	0.00	18.35	3	1,611	0.19%
2019/07/22	3	17.80	0	0.00	17.80	3	1,642	0.18%
2019/07/18	0	0.00	7	18.38	18.05	-7	1,809	-0.39%
2019/07/17	0	0.00	3	18.80	18.65	-3	2,214	-0.14%
2019/07/15	2	18.20	0	0.00	18.30	2	2,328	0.09%
2019/07/12	0	0.00	2	18.65	18.60	-2	2,396	-0.08%
2019/07/11	0	0.00	2	18.85	18.85	-2	2,482	-0.08%
2019/07/09	1	18.55	0	0.00	18.55	1	2,865	0.03%
2019/07/02	0	0.00	1	19.50	19.95	-1	3,071	-0.03%
2019/07/01	0	0.00	4	19.13	19.10	-4	3,116	-0.13%
2019/06/28	0	0.00	1	18.90	18.90	-1	3,170	-0.03%
2019/06/26	0	0.00	1	18.75	18.70	-1	3,248	-0.03%
2019/06/25	0	0.00	1	19.35	19.25	-1	3,285	-0.03%
2019/06/12	2	19.15	2	19.30	19.20	0	4,474	0.00%
2019/06/11	0	0.00	2	19.15	19.15	-2	4,545	-0.04%
2019/06/06	2	18.98	0	0.00	19.05	2	4,885	0.04%
2019/06/05	0	0.00	2	19.25	19.10	-2	4,921	-0.04%
2019/06/03	0	0.00	3	19.25	19.00	-3	5,485	-0.05%
2019/05/31	0	0.00	2	19.25	19.15	-2	5,623	-0.04%
2019/05/30	7	18.89	0	0.00	18.75	7	5,667	0.12%
2019/05/22	0	0.00	5	18.00	17.90	-5	6,934	-0.07%
2019/05/09	2	18.60	2	18.65	18.20	0	8,684	0.00%
2019/05/08	1	18.90	0	0.00	18.90	1	8,707	0.01%
2019/04/29	2	20.00	1	20.10	20.00	1	8,788	0.01%
2019/04/23	7	22.16	6	22.18	21.65	1	8,579	0.01%
2019/04/22	0	0.00	2	21.65	21.65	-2	8,170	-0.02%
2019/04/19	1	20.90	0	0.00	20.90	1	8,086	0.01%
2019/04/18	5	20.79	0	0.00	20.70	5	8,058	0.06%
2019/04/17	5	21.57	0	0.00	21.30	5	7,997	0.06%
2019/04/15	0	0.00	1	21.60	21.60	-1	7,713	-0.01%
2019/04/12	2	20.90	0	0.00	20.55	2	7,600	0.03%
2019/04/03	2	21.10	2	21.30	21.15	0	7,446	0.00%
2019/04/02	1	20.65	0	0.00	20.80	1	7,366	0.01%
2019/03/27	1	21.00	0	0.00	20.85	1	7,371	0.01%
2019/03/26	0	0.00	5	21.75	21.30	-5	7,649	-0.07%
2019/03/22	5	21.25	0	0.00	21.30	5	7,428	0.07%
2019/03/21	2	21.60	1	21.75	22.15	1	7,226	0.01%
2019/03/19	6	20.95	0	0.00	20.75	6	7,005	0.09%
2019/03/18	4	21.18	0	0.00	21.15	4	6,945	0.06%
2019/03/13	1	21.40	4	20.84	20.70	-3	6,777	-0.04%
2019/03/12	2	20.35	1	20.45	20.30	1	6,556	0.02%
2019/03/11	0	0.00	1	20.40	20.40	-1	6,594	-0.02%
2019/03/08	2	20.65	0	0.00	20.50	2	6,674	0.03%
2019/03/06	0	0.00	1	20.60	20.75	-1	6,282	-0.02%
2019/03/04	1	20.90	0	0.00	20.90	1	6,402	0.02%
2019/02/27	2	20.65	0	0.00	20.60	2	6,134	0.03%
2019/02/21	1	20.05	1	19.90	20.60	0	5,529	0.00%
2019/02/18	0	0.00	7	20.65	20.30	-7	5,299	-0.13%
2019/02/15	13	19.91	10	19.74	19.75	3	5,062	0.06%
2019/02/14	19	18.84	17	19.30	19.55	2	4,542	0.04%
2019/02/12	0	0.00	15	17.48	17.60	-15	4,524	-0.33%
2019/01/30	10	17.38	0	0.00	17.00	10	4,689	0.21%
2019/01/25	7	17.26	3	17.13	17.10	4	5,187	0.08%
2019/01/14	1	15.95	0	0.00	15.90	1	5,862	0.02%
2019/01/11	0	0.00	3	16.15	16.15	-3	5,895	-0.05%
2019/01/10	0	0.00	10	16.45	16.25	-10	5,909	-0.17%
2018/12/26	1	16.35	0	0.00	16.35	1	6,578	0.02%
2018/12/25	4	16.60	0	0.00	16.50	4	6,623	0.06%
2018/12/22	0	0.00	1	17.25	17.15	-1	6,778	-0.01%
2018/12/21	0	0.00	8	17.39	17.30	-8	6,885	-0.12%
2018/12/20	13	17.45	8	17.43	17.15	5	7,010	0.07%
2018/12/19	22	18.70	18	18.93	18.35	4	6,916	0.06%
2018/12/18	0	0.00	6	17.33	17.50	-6	6,619	-0.09%
2018/12/17	8	17.26	0	0.00	17.05	8	6,574	0.12%
2018/12/06	3	17.10	2	17.10	16.80	1	6,864	0.01%
2018/12/04	1	18.50	0	0.00	18.50	1	6,829	0.01%
2018/11/30	0	0.00	2	17.95	17.85	-2	6,647	-0.03%
2018/11/29	3	17.72	22	17.81	17.60	-19	6,593	-0.29%
2018/11/28	22	17.81	1	17.80	17.70	21	6,479	0.32%
2018/11/27	2	17.03	0	0.00	17.20	2	6,256	0.03%
2018/11/22	1	17.10	3	16.85	16.65	-2	6,292	-0.03%
2018/11/21	1	17.05	3	16.75	17.10	-2	6,290	-0.03%
2018/11/20	1	16.80	0	0.00	16.80	1	6,274	0.02%
2018/11/16	1	16.90	1	16.90	16.55	0	6,064	0.00%
2018/11/15	3	16.92	12	16.69	16.50	-9	6,016	-0.15%
2018/11/14	1	17.10	0	0.00	17.00	1	5,907	0.02%
2018/11/13	0	0.00	1	16.85	17.00	-1	5,903	-0.02%
2018/11/12	10	17.10	10	16.96	16.80	0	5,826	0.00%
2018/11/09	12	16.88	7	16.34	17.15	5	5,681	0.09%
2018/11/08	0	0.00	1	16.55	16.45	-1	5,594	-0.02%
2018/11/07	6	16.33	6	16.35	16.30	0	5,495	0.00%
2018/11/05	2	17.00	0	0.00	16.70	2	5,505	0.04%
2018/11/02	3	16.17	0	0.00	16.70	3	5,372	0.06%
2018/11/01	1	15.60	0	0.00	15.60	1	5,116	0.02%
2018/10/31	2	15.50	0	0.00	15.30	2	5,056	0.04%
2018/10/30	0	0.00	21	14.93	15.20	-21	4,960	-0.42%
2018/10/29	20	14.65	0	0.00	14.70	20	4,883	0.41%
2018/10/25	0	0.00	1	13.60	13.60	-1	4,938	-0.02%
2018/10/24	1	14.90	0	0.00	14.85	1	4,921	0.02%
2018/10/23	1	15.70	2	15.10	14.95	-1	4,996	-0.02%
2018/10/19	6	14.58	0	0.00	14.40	6	5,037	0.12%
2018/10/18	5	14.80	8	14.77	14.85	-3	5,176	-0.06%
2018/10/09	1	17.75	1	18.00	16.90	0	6,329	0.00%
2018/10/05	1	19.55	1	19.80	19.80	0	6,196	0.00%
2018/10/02	1	21.05	1	20.90	20.35	0	6,449	0.00%
2018/10/01	0	0.00	1	21.35	21.55	-1	6,685	-0.01%
2018/09/19	1	20.45	0	0.00	20.05	1	7,458	0.01%
2018/09/18	2	20.10	10	20.25	20.00	-8	7,955	-0.10%
2018/09/14	0	0.00	2	21.45	21.60	-2	8,374	-0.02%
2018/09/11	0	0.00	2	20.08	20.20	-2	10,171	-0.02%
2018/09/10	2	19.78	0	0.00	19.50	2	10,344	0.02%
2018/08/31	2	24.15	2	24.35	24.00	0	10,473	0.00%
2018/08/23	0	0.00	1	22.50	22.35	-1	10,675	-0.01%
2018/08/17	0	0.00	1	22.70	22.55	-1	11,181	-0.01%
2018/08/16	1	22.55	2	22.90	22.55	-1	11,174	-0.01%
2018/08/15	3	22.62	1	22.50	22.25	2	11,171	0.02%
2018/08/14	3	23.38	0	0.00	23.35	3	11,104	0.03%
2018/08/10	3	25.07	2	24.93	24.80	1	11,066	0.01%
2018/08/09	2	25.88	1	25.95	25.80	1	11,022	0.01%
2018/08/08	0	0.00	1	26.10	26.10	-1	11,075	-0.01%
2018/08/06	2	27.30	1	27.05	26.80	1	11,158	0.01%
2018/08/03	1	26.75	1	26.85	27.80	0	11,206	0.00%
2018/08/02	1	27.85	1	27.65	27.10	0	11,191	0.00%
2018/08/01	1	28.65	1	28.60	28.65	0	11,116	0.00%
2018/07/31	11	29.08	1	28.70	28.75	10	11,093	0.09%
2018/07/30	1	29.35	1	28.70	28.60	0	11,145	0.00%
2018/07/27	12	28.95	11	29.19	29.50	1	11,101	0.01%
2018/07/26	12	28.91	2	29.03	28.75	10	11,048	0.09%
2018/07/25	1	30.10	0	0.00	29.20	1	10,983	0.01%
2018/07/24	5	29.93	11	29.87	29.75	-6	10,894	-0.06%
2018/07/23	8	29.48	10	29.15	29.00	-2	10,692	-0.02%
2018/07/20	18	29.24	6	29.09	30.25	12	10,404	0.12%
2018/07/18	2	28.53	5	28.83	28.15	-3	9,977	-0.03%
2018/07/17	2	27.63	1	27.35	27.50	1	9,791	0.01%
2018/07/16	6	28.26	0	0.00	27.75	6	9,749	0.06%
2018/07/12	0	0.00	2	28.60	28.20	-2	9,610	-0.02%
2018/07/11	1	28.45	1	28.90	28.70	0	9,559	0.00%
2018/07/10	1	28.40	3	28.75	28.80	-2	9,516	-0.02%
2018/07/09	6	28.92	3	28.82	28.90	3	9,332	0.03%
2018/07/06	1	28.90	1	28.50	29.10	0	8,951	0.00%
2018/07/04	0	0.00	5	26.40	26.40	-5	8,667	-0.06%
2018/07/03	3	28.10	2	27.68	27.10	1	8,645	0.01%
2018/07/02	1	28.65	1	28.65	28.30	0	8,549	0.00%
2018/06/29	5	28.85	5	29.11	28.70	0	8,516	0.00%
2018/06/28	2	28.15	3	29.18	27.90	-1	8,497	-0.01%
2018/06/27	8	28.40	7	28.62	29.25	1	8,282	0.01%
2018/06/25	7	29.11	1	29.10	27.90	6	7,912	0.08%
2018/06/22	3	31.15	2	31.33	30.00	1	7,719	0.01%
2018/06/21	5	31.04	12	30.73	31.15	-7	7,077	-0.10%
2018/06/20	11	28.37	13	28.33	28.90	-2	6,337	-0.03%
2018/06/19	5	26.21	1	25.15	26.95	4	5,755	0.07%
2018/06/15	2	25.65	195	25.40	25.15	-193	5,566	-3.47%	大賣/鉅額交易
2018/06/14	193	26.91	2	26.45	26.10	191	5,531	3.45%	大買/鉅額交易
2018/06/11	3	25.83	3	25.70	25.35	0	5,462	0.00%
2018/06/08	3	26.17	2	26.20	26.00	1	5,461	0.02%
2018/06/07	0	0.00	1	26.90	26.75	-1	5,470	-0.02%
2018/06/06	1	26.95	0	0.00	27.05	1	5,647	0.02%
2018/06/05	1	26.35	1	26.70	26.65	0	5,842	0.00%
2018/06/04	0	0.00	1	26.30	26.10	-1	5,868	-0.02%
2018/06/01	1	26.75	1	26.95	26.90	0	5,796	0.00%
2018/05/31	4	27.45	1	26.90	26.50	3	5,749	0.05%
2018/05/30	12	28.98	12	29.44	28.35	0	5,640	0.00%
2018/05/29	3	28.00	3	28.87	28.90	0	5,324	0.00%
2018/05/25	4	26.14	4	26.16	26.10	0	5,249	0.00%
2018/05/23	2	26.80	0	0.00	26.60	2	5,324	0.04%
2018/05/22	4	27.26	2	27.08	27.05	2	5,393	0.04%
2018/05/21	1	27.65	6	27.18	27.80	-5	5,422	-0.09%
2018/05/18	1	26.10	2	26.00	25.90	-1	5,355	-0.02%
2018/05/16	5	27.20	0	0.00	27.60	5	5,693	0.09%
2018/05/15	0	0.00	7	26.65	26.85	-7	5,781	-0.12%
2018/05/14	6	25.92	2	26.50	26.30	4	5,912	0.07%
2018/05/11	4	26.01	3	26.23	26.65	1	6,014	0.02%
2018/05/10	1	25.20	1	26.10	25.20	0	5,914	0.00%
2018/05/09	2	24.70	1	24.60	24.60	1	5,892	0.02%
2018/05/08	1	24.75	3	24.93	25.05	-2	5,890	-0.03%
2018/05/04	0	0.00	8	24.59	23.90	-8	5,922	-0.14%
2018/05/02	5	23.50	2	23.93	23.70	3	5,947	0.05%
2018/04/30	3	23.05	2	23.18	23.25	1	5,972	0.02%
2018/04/27	0	0.00	3	22.23	22.30	-3	6,007	-0.05%
2018/04/26	1	20.85	2	21.50	21.00	-1	6,148	-0.02%
2018/04/24	2	19.75	0	0.00	20.90	2	6,808	0.03%
2018/04/23	7	21.18	1	21.75	21.00	6	6,836	0.09%
2018/04/19	0	0.00	2	22.33	22.55	-2	7,196	-0.03%
2018/04/16	2	23.48	0	0.00	23.20	2	7,687	0.03%
2018/04/10	5	23.24	6	23.23	23.00	-1	9,255	-0.01%
2018/04/09	2	25.23	0	0.00	24.35	2	9,832	0.02%
2018/04/03	3	25.83	1	26.20	25.75	2	10,503	0.02%
2018/03/31	8	27.50	14	27.13	27.20	-6	11,562	-0.05%
2018/03/30	9	25.81	3	25.87	25.60	6	11,431	0.05%
2018/03/28	1	25.90	10	26.55	25.90	-9	11,759	-0.08%
2018/03/26	1	23.65	1	24.15	23.70	0	11,556	0.00%
2018/03/20	10	26.74	1	26.65	26.80	9	12,025	0.07%
2018/03/15	0	0.00	10	27.97	27.55	-10	12,935	-0.08%
2018/03/13	0	0.00	1	27.75	27.65	-1	13,221	-0.01%
2018/03/12	12	28.00	1	28.20	28.20	11	13,332	0.08%
2018/03/06	1	28.90	0	0.00	28.85	1	13,904	0.01%
2018/02/27	2	30.70	0	0.00	29.90	2	15,070	0.01%
2018/02/26	0	0.00	17	30.51	30.40	-17	15,303	-0.11%
2018/02/22	10	29.25	10	29.88	30.50	0	15,393	0.00%
2018/02/21	0	0.00	5	29.50	29.70	-5	15,313	-0.03%
2018/02/12	1	28.25	1	27.95	27.80	0	15,343	0.00%
2018/02/09	12	26.87	4	26.16	26.60	8	15,288	0.05%
2018/02/08	23	29.11	17	29.25	28.65	6	15,097	0.04%
2018/02/07	1	29.50	1	29.30	28.20	0	14,990	0.00%
2018/02/06	0	0.00	1	30.00	29.35	-1	15,184	-0.01%
2018/02/05	1	32.95	0	0.00	32.60	1	14,999	0.01%
2018/02/02	1	35.45	0	0.00	35.45	1	14,916	0.01%
2018/02/01	2	35.90	2	35.30	35.30	0	14,938	0.00%
2018/01/31	2	35.78	3	35.92	35.95	-1	15,019	-0.01%
2018/01/29	0	0.00	1	36.40	36.30	-1	15,087	-0.01%
2018/01/26	1	35.15	0	0.00	35.20	1	15,090	0.01%
2018/01/24	2	35.45	0	0.00	36.05	2	15,375	0.01%
2018/01/23	1	36.25	1	36.35	36.00	0	15,722	0.00%
2018/01/22	11	35.77	15	35.83	37.00	-4	15,884	-0.03%
2018/01/19	39	36.87	0	0.00	35.80	39	15,980	0.24%
2018/01/18	11	40.29	0	0.00	39.55	11	15,534	0.07%
2018/01/17	10	41.00	0	0.00	40.95	10	15,414	0.06%
2018/01/16	2	42.00	8	41.63	41.30	-6	15,409	-0.04%
2018/01/15	3	40.00	2	40.05	40.10	1	15,291	0.01%
2018/01/12	1	40.55	1	41.00	40.25	0	15,232	0.00%
2018/01/11	1	39.95	0	0.00	39.80	1	15,086	0.01%
2018/01/10	3	40.25	1	41.20	40.20	2	15,058	0.01%
2018/01/09	1	41.25	1	41.15	41.20	0	15,144	0.00%
2018/01/08	3	40.78	3	43.57	40.50	0	15,071	0.00%
2018/01/05	1	43.65	5	45.05	44.35	-4	14,699	-0.03%
2018/01/04	14	45.90	2	44.65	44.15	12	14,418	0.08%
2018/01/03	10	42.64	14	43.65	44.80	-4	13,966	-0.03%
2018/01/02	10	39.28	23.9	40.44	40.75	-13.9	13,344	-0.10%