六福 (2705)-新光-台中券商分點個股進出

台股 » 個股 » 六福 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

六福

(2705)

可現股當沖

股價
17.65
漲跌
▲0.05
漲幅
+0.28%
成交量
150張
產業
上市觀光類股
115人加入追蹤

立即追蹤
本地時間:13:30

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

六福 (2705)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/11/21	1	17.25	0	0.00	17.65	1	202	0.49%
2024/11/14	0	17.80	0	17.95	17.60	0	205	0.00%
2024/11/13	0	17.80	0	0.00	17.85	0	201	0.01%
2024/11/12	0.1	17.90	0.3	17.90	17.85	-0.1	197	-0.07%
2024/11/11	0	0.00	0	17.90	18.00	0	196	0.00%
2024/11/08	0.1	17.75	0	0.00	17.75	0.1	195	0.07%
2024/11/07	0.1	17.85	0	0.00	17.75	0.1	196	0.07%
2024/11/06	0.7	18.01	1	18.10	17.80	-0.3	196	-0.16%
2024/11/05	0.3	17.85	1	17.85	18.00	-0.7	196	-0.37%
2024/11/01	0	17.45	0	0.00	17.40	0	220	0.00%
2024/10/30	0	17.35	0	0.00	17.40	0	223	0.00%
2024/10/28	0.4	17.31	0	17.35	17.25	0.4	226	0.19%
2024/10/25	0.6	17.45	0	0.00	17.35	0.6	227	0.25%
2024/10/24	0	0.00	1	17.40	17.40	-1	228	-0.44%
2024/10/23	0	17.55	0	0.00	17.40	0	230	0.00%
2024/10/22	0	17.45	0	0.00	17.45	0	231	0.02%
2024/10/21	0.1	17.20	0	0.00	17.35	0.1	239	0.05%
2024/10/14	0.2	17.39	0	0.00	17.25	0.2	268	0.08%
2024/10/09	2.1	17.08	0	0.00	17.20	2.1	276	0.78%
2024/10/08	1	17.40	0	0.00	17.35	1	273	0.37%
2024/10/07	0.1	17.73	0	0.00	17.55	0.1	279	0.04%
2024/10/04	0	17.90	0	0.00	17.70	0	274	0.00%
2024/10/01	1.4	17.71	0	0.00	17.80	1.4	276	0.50%
2024/09/30	0.4	17.88	0	0.00	17.80	0.4	274	0.16%
2024/09/27	0	17.95	0	0.00	17.95	0	274	0.01%
2024/09/26	0.1	18.00	0	0.00	17.95	0.1	274	0.05%
2024/09/20	0	18.30	0	0.00	18.15	0	288	0.01%
2024/09/18	0	18.25	0	0.00	18.20	0	296	0.00%
2024/09/16	0	18.98	0	0.00	18.15	0	306	0.00%
2024/09/13	0.1	18.15	0	0.00	18.15	0.1	314	0.04%
2024/09/10	0.1	18.20	0	0.00	17.95	0.1	333	0.04%
2024/09/04	0	17.95	0	0.00	17.80	0	352	0.01%
2024/08/30	0	18.35	0	0.00	18.20	0	369	0.00%
2024/08/29	0.1	18.10	0	0.00	18.05	0.1	373	0.04%
2024/08/27	0	18.20	0	0.00	18.15	0	396	0.00%
2024/08/23	3	18.27	1	18.35	18.25	2	456	0.44%
2024/08/22	0.1	17.95	0.1	17.95	17.80	0.1	581	0.01%
2024/08/20	0.3	17.84	0.4	17.85	17.65	-0.1	596	-0.02%
2024/08/16	0	17.65	0	0.00	17.65	0	637	0.00%
2024/08/14	0	18.50	0.1	17.85	17.80	-0.1	702	-0.01%
2024/08/13	0	17.90	2	17.70	17.70	-2	729	-0.27%
2024/08/09	0.1	17.95	0	0.00	17.65	0.1	777	0.02%
2024/08/07	0.4	17.57	11	17.90	17.85	-10.6	811	-1.31%
2024/08/06	1.7	17.07	0	16.90	17.10	1.7	830	0.21%
2024/08/05	10.5	17.30	0.4	17.25	17.20	10	840	1.19%
2024/07/29	0.1	18.90	0	0.00	18.85	0.1	1,255	0.01%
2024/07/26	0	19.00	0.9	18.90	19.10	-0.9	1,381	-0.07%
2024/07/23	0	19.10	0	0.00	19.15	0	1,515	0.00%
2024/07/22	0.1	18.90	0	0.00	18.80	0.1	1,586	0.00%
2024/07/19	4.8	19.40	0.8	19.15	19.15	4	1,624	0.25%
2024/07/17	0.1	19.95	2	19.90	19.75	-1.9	1,657	-0.11%
2024/07/16	2.2	19.72	2	19.70	19.65	0.2	1,670	0.01%
2024/07/15	0.2	20.04	2	20.10	19.85	-1.8	1,680	-0.11%
2024/07/11	2	20.10	0	20.10	20.20	2	1,682	0.12%
2024/07/10	0.2	20.05	2	20.05	20.15	-1.8	1,685	-0.10%
2024/07/09	3	19.85	0	0.00	19.70	3	1,683	0.18%
2024/07/08	0.1	20.05	0	0.00	20.10	0.1	1,680	0.01%
2024/07/04	0.4	20.23	1	20.30	20.15	-0.6	1,697	-0.04%
2024/07/02	0	0.00	2	20.40	20.45	-2	1,698	-0.12%
2024/07/01	0	0.00	7	20.72	20.60	-7	1,706	-0.41%
2024/06/27	0.1	20.40	0	0.00	20.45	0.1	1,714	0.01%
2024/06/26	0	20.40	0	0.00	20.45	0	1,721	0.00%
2024/06/25	0	20.30	0	0.00	20.40	0	1,727	0.00%
2024/06/24	0.2	20.43	3	20.50	20.45	-2.8	1,737	-0.16%
2024/06/21	3	20.68	0	0.00	20.65	3	1,747	0.17%
2024/06/20	0.2	20.35	0	0.00	20.30	0.2	1,753	0.01%
2024/06/19	0.4	20.13	0	0.00	20.05	0.4	1,749	0.02%
2024/06/18	0.1	20.15	0	0.00	20.10	0.1	1,747	0.01%
2024/06/17	0.2	20.45	0	0.00	20.30	0.2	1,744	0.01%
2024/06/13	0.1	20.05	0	0.00	20.00	0.1	1,738	0.01%
2024/06/11	0.2	20.25	0	0.00	20.15	0.2	1,736	0.01%
2024/06/07	0.4	20.62	0	0.00	20.50	0.4	1,733	0.02%
2024/06/06	0.3	20.19	0	0.00	20.10	0.3	1,730	0.02%
2024/06/05	0.1	20.20	0	0.00	20.15	0.1	1,727	0.01%
2024/06/04	0.1	20.40	0	0.00	20.20	0.1	1,733	0.01%
2024/06/03	0.1	20.35	6	20.15	20.15	-5.9	1,733	-0.34%
2024/05/31	6.2	20.36	1	20.45	20.30	5.2	1,726	0.30%
2024/05/30	0.1	20.45	0	0.00	20.30	0.1	1,718	0.01%
2024/05/29	5.3	20.89	0	0.00	20.85	5.3	1,701	0.31%
2024/05/28	35.4	20.96	48.3	21.52	21.05	-13	1,660	-0.78%
2024/05/27	0.2	19.51	0	0.00	19.65	0.2	1,535	0.01%
2024/05/24	0	19.30	0	0.00	19.30	0	1,532	0.00%
2024/05/23	10.5	19.55	7	19.79	19.40	3.5	1,526	0.23%
2024/05/22	2.2	20.21	2	20.40	20.15	0.2	1,503	0.02%
2024/05/21	3.1	20.35	0	20.30	20.20	3.1	1,497	0.21%
2024/05/20	2.2	20.55	3	21.07	20.55	-0.8	1,486	-0.06%
2024/05/17	5	20.84	4	20.75	20.85	1	1,449	0.07%
2024/05/16	1.2	20.40	3	20.77	20.95	-1.8	1,428	-0.12%
2024/05/15	7.2	20.20	0	0.00	20.10	7.2	1,400	0.51%
2024/05/14	0.1	20.15	0	0.00	20.20	0.1	1,395	0.01%
2024/05/13	0	20.40	0	0.00	20.20	0	1,377	0.00%
2024/05/10	0	0.00	0	20.45	20.45	0	1,366	0.00%
2024/05/09	9.1	20.15	9	20.31	20.15	0.1	1,349	0.01%
2024/05/08	0.2	20.16	0	0.00	20.05	0.2	1,335	0.02%
2024/05/07	9.4	20.55	18	20.60	20.10	-8.6	1,311	-0.66%
2024/05/06	5.3	21.55	9.1	21.31	21.10	-3.7	1,261	-0.30%
2024/05/03	62.7	21.90	57.5	21.91	22.20	5.2	1,193	0.43%
2024/05/02	12	21.54	8.9	21.01	21.70	3.1	1,036	0.30%
2024/04/30	51.8	20.81	43	20.73	21.00	8.8	920	0.96%
2024/04/29	13.1	20.91	19.4	20.78	21.30	-6.3	795	-0.79%
2024/04/26	7.2	19.45	2.7	19.62	19.90	4.5	661	0.68%
2024/04/25	2.6	19.47	1.5	19.55	19.00	1.1	591	0.19%
2024/04/24	0.8	18.94	4.7	19.17	19.00	-3.8	546	-0.70%
2024/04/23	0	0.00	4	18.69	18.65	-4	515	-0.78%
2024/04/22	6	18.56	0	0.00	18.40	6	524	1.14%
2024/04/19	1.4	18.36	1.1	18.46	18.25	0.3	529	0.06%
2024/04/18	0.9	18.37	1.6	18.46	18.50	-0.8	519	-0.15%
2024/04/17	0	17.90	0	0.00	17.90	0	518	0.00%
2024/04/15	0	18.15	0	0.00	18.05	0	527	0.00%
2024/04/12	3	18.10	1	18.30	18.10	2	535	0.37%
2024/04/11	5	18.38	5	18.41	18.25	0	537	0.00%
2024/04/09	0.3	17.95	0	0.00	17.85	0.3	528	0.05%
2024/04/08	0.3	17.80	0.1	17.80	17.75	0.2	536	0.04%
2024/04/03	0.1	18.19	1	18.20	18.10	-0.9	579	-0.15%
2024/04/02	0.3	18.50	0	0.00	18.35	0.3	571	0.05%
2024/04/01	3.1	18.59	3.4	18.62	18.50	-0.3	568	-0.05%
2024/03/29	1.1	18.23	2.8	18.17	18.25	-1.7	566	-0.31%
2024/03/28	0.4	18.02	1.3	18.04	18.05	-0.9	558	-0.15%
2024/03/27	2.7	18.05	19.6	18.06	18.00	-16.9	552	-3.06%
2024/03/26	3.8	17.73	3	17.85	17.65	0.8	542	0.15%
2024/03/25	3.1	17.59	29.9	17.54	17.55	-26.8	540	-4.95%
2024/03/21	0.3	17.20	1	17.20	17.20	-0.7	531	-0.14%
2024/03/20	1	16.95	0	0.00	17.00	1	532	0.19%
2024/03/18	2	16.85	0	0.00	16.95	2	535	0.38%
2024/03/14	0	16.90	0	0.00	17.00	0	541	0.01%
2024/03/11	0.2	16.75	0	0.00	16.80	0.2	545	0.04%
2024/03/08	3.6	16.42	0	0.00	16.35	3.6	547	0.66%
2024/03/07	2.6	16.54	0	0.00	16.60	2.6	551	0.46%
2024/03/06	1.3	16.68	0	0.00	16.65	1.3	550	0.23%
2024/03/05	0	16.88	0	0.00	16.70	0	550	0.00%
2024/03/04	1.6	16.80	0	0.00	16.75	1.6	557	0.28%
2024/03/01	1	16.85	0	0.00	16.80	1	560	0.18%
2024/02/29	0.6	17.00	0	0.00	16.95	0.6	571	0.10%
2024/02/27	2.1	16.89	0	0.00	16.80	2.1	605	0.35%
2024/02/26	0.6	17.05	1	16.95	16.95	-0.4	646	-0.07%
2024/02/23	3.5	16.95	0	16.90	16.85	3.5	708	0.49%
2024/02/22	0	17.03	6	16.90	16.90	-6	728	-0.82%
2024/02/21	0.8	17.13	0	0.00	17.00	0.8	802	0.10%
2024/02/20	0.9	17.17	0	0.00	17.10	0.9	1,068	0.08%
2024/02/19	2.3	17.23	0	0.00	17.20	2.3	1,129	0.20%
2024/02/16	1.3	17.23	0	0.00	17.15	1.3	1,133	0.12%
2024/02/15	2.2	17.23	1	17.35	17.25	1.2	1,136	0.10%
2024/02/02	0	17.90	0	0.00	17.65	0	1,128	0.00%
2024/02/01	0.3	17.85	0	17.90	17.65	0.3	1,130	0.02%
2024/01/31	0	0.00	10	17.65	17.70	-10	1,133	-0.88%
2024/01/30	0.1	17.85	0	0.00	17.75	0.1	1,184	0.01%
2024/01/29	2.7	17.87	7.1	17.92	17.95	-4.5	1,209	-0.37%
2024/01/26	0.8	17.73	2	17.73	17.60	-1.2	1,201	-0.10%
2024/01/25	0.6	17.55	0	0.00	17.55	0.6	1,206	0.05%
2024/01/24	0.1	17.65	0	0.00	17.65	0.1	1,228	0.01%
2024/01/22	1	17.15	0	0.00	17.20	1	1,227	0.08%
2024/01/18	1	17.25	0	0.00	17.15	1	1,229	0.08%
2024/01/17	5.5	17.14	2	17.15	17.10	3.5	1,232	0.28%
2024/01/16	5.8	17.49	1	17.30	17.20	4.8	1,225	0.39%
2024/01/15	1.1	17.66	0	0.00	17.75	1.1	1,214	0.09%
2024/01/11	2.3	17.94	1	17.90	17.95	1.3	1,193	0.11%
2024/01/10	2	17.73	0	0.00	17.70	2	1,197	0.17%
2024/01/09	1.6	17.99	0	0.00	18.05	1.6	1,199	0.14%
2024/01/08	0.1	18.26	1	18.25	18.25	-0.9	1,197	-0.08%
2024/01/05	2.3	18.21	3	18.12	18.10	-0.7	1,193	-0.06%
2024/01/04	0.6	18.01	0	0.00	17.75	0.6	1,186	0.05%
2024/01/02	2.6	18.05	0	0.00	18.15	2.6	1,175	0.22%
2023/12/29	14.6	18.58	27.7	18.66	18.25	-13.1	1,170	-1.12%
2023/12/28	2.3	18.08	0	0.00	18.10	2.3	1,122	0.20%
2023/12/27	0.3	18.15	0	0.00	18.10	0.3	1,132	0.02%
2023/12/25	0	0.00	1	17.95	17.95	-1	1,129	-0.09%
2023/12/22	0.4	17.97	0	0.00	17.95	0.4	1,128	0.04%
2023/12/21	0.8	18.01	2	17.88	17.85	-1.2	1,131	-0.11%
2023/12/20	2.4	18.00	3	17.95	18.05	-0.6	1,136	-0.05%
2023/12/19	0.1	17.60	0	0.00	17.45	0.1	1,124	0.01%
2023/12/18	0.1	17.75	0	0.00	17.60	0.1	1,126	0.01%
2023/12/15	2	17.78	0	0.00	17.70	2	1,127	0.18%
2023/12/14	0.4	17.67	0	0.00	17.65	0.4	1,126	0.04%
2023/12/13	0.3	17.69	0	0.00	17.60	0.3	1,125	0.03%
2023/12/12	1.3	17.57	0	0.00	17.65	1.3	1,132	0.11%
2023/12/11	1.7	17.73	0	0.00	17.75	1.7	1,129	0.15%
2023/12/08	0.3	17.80	0	0.00	17.70	0.3	1,145	0.02%
2023/12/07	1.1	17.81	5	17.75	17.80	-3.9	1,149	-0.34%
2023/12/06	0	0.00	2	18.05	18.00	-2	1,156	-0.17%
2023/12/04	0.3	18.00	0	18.00	18.05	0.3	1,155	0.02%
2023/11/30	0	0.00	1	17.75	17.85	-1	1,149	-0.09%
2023/11/29	2.7	17.72	0	0.00	17.60	2.7	1,151	0.23%
2023/11/28	0.4	17.87	0	0.00	17.75	0.4	1,152	0.04%
2023/11/27	2.3	17.75	11	17.84	17.60	-8.7	1,152	-0.76%
2023/11/24	18.4	17.96	15	18.01	17.90	3.4	1,146	0.30%
2023/11/22	13.1	18.66	9	18.82	18.50	4.1	1,118	0.36%
2023/11/21	2.5	18.39	0	0.00	18.35	2.5	1,176	0.21%
2023/11/20	8	18.56	0	0.00	18.25	8	1,162	0.69%
2023/11/17	66.8	19.18	46.4	19.04	19.65	20.4	1,100	1.86%
2023/11/16	6	17.92	21.4	17.89	18.25	-15.4	849	-1.81%
2023/11/15	2.3	17.23	0	0.00	17.40	2.3	790	0.29%
2023/11/14	1	17.05	0	0.00	17.10	1	800	0.12%
2023/11/13	5	17.33	3	17.50	17.25	2	811	0.25%
2023/11/10	3.2	17.26	3	17.45	17.35	0.2	822	0.02%
2023/11/09	2.3	17.31	0	0.00	17.20	2.3	834	0.27%
2023/11/08	1.4	17.39	0	0.00	17.30	1.4	862	0.16%
2023/11/07	5.4	17.71	3	17.93	17.50	2.4	877	0.27%
2023/11/06	1.1	17.39	5	17.62	17.50	-3.9	858	-0.45%
2023/11/03	0	17.20	0	0.00	17.20	0	847	0.00%
2023/11/02	1.1	16.96	1	17.25	17.25	0.1	862	0.02%
2023/11/01	2.3	17.13	2	17.15	17.15	0.3	875	0.04%
2023/10/31	0.3	17.00	2	16.95	16.70	-1.7	863	-0.20%
2023/10/30	1	16.75	0	0.00	16.80	1	882	0.11%
2023/10/26	0	0.00	1	16.90	16.70	-1	919	-0.11%
2023/10/24	1	16.60	0	0.00	16.65	1	972	0.10%
2023/10/23	1	16.35	0	0.00	16.45	1	1,006	0.10%
2023/10/20	0.2	16.50	1	16.45	16.35	-0.8	1,035	-0.08%
2023/10/19	0	16.35	0	0.00	16.40	0	1,068	0.00%
2023/10/18	1.4	16.43	5	16.50	16.30	-3.6	1,148	-0.32%
2023/10/17	2	16.82	0	0.00	16.65	2	1,227	0.17%
2023/10/16	1	16.86	0	0.00	16.85	1	1,253	0.08%
2023/10/12	0	0.00	0	17.00	17.05	0	1,379	0.00%
2023/10/11	2.2	17.04	0	0.00	16.90	2.2	1,433	0.16%
2023/10/06	1	17.05	0	0.00	17.10	1	1,472	0.07%
2023/10/05	0.7	17.23	2	17.25	17.20	-1.3	1,541	-0.08%
2023/10/04	0	17.10	0	0.00	17.00	0	1,610	0.00%
2023/10/03	0	0.00	2	17.20	17.15	-2	1,657	-0.12%
2023/10/02	2.4	17.20	0	0.00	17.15	2.4	1,689	0.14%
2023/09/28	0	0.00	0.1	17.35	17.15	-0.1	1,743	-0.01%
2023/09/27	0	0.00	5.1	17.10	17.05	-5.1	1,818	-0.28%
2023/09/26	0	0.00	2	17.18	17.05	-2	1,894	-0.11%
2023/09/25	0.3	17.25	0	0.00	17.30	0.3	1,957	0.01%
2023/09/21	2.3	16.88	0	0.00	16.85	2.3	2,049	0.11%
2023/09/20	1	17.05	0	0.00	17.00	1	2,180	0.05%
2023/09/19	0	0.00	1	17.05	17.10	-1	2,351	-0.04%
2023/09/18	0	17.25	0	0.00	17.25	0	2,639	0.00%
2023/09/15	0.4	17.20	0	0.00	17.10	0.4	3,743	0.01%
2023/09/13	7	17.46	8	17.33	17.45	-1	4,649	-0.02%
2023/09/12	1.4	17.06	5	16.90	16.90	-3.6	4,771	-0.07%
2023/09/11	0.9	17.10	0	0.00	16.95	0.9	4,910	0.02%
2023/09/08	4.9	17.07	0	0.00	17.05	4.9	5,388	0.09%
2023/09/07	0.6	17.24	0	0.00	17.10	0.6	5,751	0.01%
2023/09/06	2.9	17.28	0.2	17.40	17.20	2.7	6,149	0.04%
2023/09/05	2.8	17.41	0	0.00	17.35	2.8	6,472	0.04%
2023/09/04	6.4	17.46	6	17.55	17.45	0.4	6,815	0.01%
2023/09/01	0	0.00	2	17.75	17.45	-2	6,965	-0.03%
2023/08/31	0.1	17.75	0	0.00	17.65	0.1	7,039	0.00%
2023/08/30	6.1	17.60	6	17.65	17.55	0.1	7,057	0.00%
2023/08/29	6.1	17.75	6	17.80	17.75	0.1	7,100	0.00%
2023/08/28	2.4	17.31	7	17.46	17.65	-4.6	7,188	-0.06%
2023/08/25	41.6	17.59	36.1	17.70	17.85	5.5	7,299	0.07%
2023/08/24	1.6	16.99	6	17.13	16.95	-4.4	7,204	-0.06%
2023/08/23	6.6	17.03	2.2	17.29	17.00	4.4	7,220	0.06%
2023/08/22	2.2	17.03	2	17.05	17.00	0.2	7,299	0.00%
2023/08/21	0.4	17.27	0	0.00	17.10	0.4	7,449	0.01%
2023/08/18	1.7	17.46	2	17.50	17.20	-0.3	7,871	0.00%
2023/08/17	2.1	17.70	0	0.00	17.70	2.1	8,086	0.03%
2023/08/16	0.7	17.77	47	17.50	17.60	-46.3	8,084	-0.57%
2023/08/15	0.3	18.03	0	0.00	17.90	0.3	8,112	0.00%
2023/08/14	0.1	18.40	3	18.02	18.00	-2.9	8,105	-0.04%
2023/08/10	3.4	18.81	0	0.00	18.75	3.4	8,098	0.04%
2023/08/09	0	19.43	0	0.00	19.15	0	8,082	0.00%
2023/08/08	3	19.45	3	19.60	19.30	0	8,080	0.00%
2023/08/07	0	0.00	11	19.48	19.40	-11	8,066	-0.14%
2023/08/04	2	19.55	0	0.00	19.55	2	8,049	0.02%
2023/08/02	3.1	19.60	0	0.00	19.55	3.1	8,049	0.04%
2023/08/01	3.3	19.86	0	0.00	19.80	3.3	8,031	0.04%
2023/07/31	7	19.89	0	19.90	19.75	7	8,027	0.09%
2023/07/28	6	20.21	5	20.35	19.95	1	8,001	0.01%
2023/07/27	0	0.00	1	20.10	20.00	-1	7,969	-0.01%
2023/07/26	0.1	19.85	2	20.03	19.75	-1.9	7,963	-0.02%
2023/07/25	0	0.00	1	20.15	19.95	-1	7,938	-0.01%
2023/07/24	8	20.21	4	20.11	20.10	4	7,909	0.05%
2023/07/21	8.1	20.96	9	21.18	20.80	-1	7,902	-0.01%
2023/07/20	15	21.21	5	21.37	21.50	10	7,836	0.13%
2023/07/19	2	20.65	4	20.36	20.30	-2	7,772	-0.03%
2023/07/18	5	21.05	13	20.83	20.70	-8	7,794	-0.10%
2023/07/17	4	21.43	7	21.50	21.35	-3	7,734	-0.04%
2023/07/14	6.1	22.00	4	22.21	21.80	2.1	7,704	0.03%
2023/07/13	16.1	22.31	9	22.24	22.05	7.1	7,657	0.09%
2023/07/12	4	22.68	6	22.75	22.45	-2	7,635	-0.03%
2023/07/11	7	23.41	2	23.40	23.25	5	7,612	0.07%
2023/07/10	3	22.87	0	0.00	22.80	3	7,548	0.04%
2023/07/07	19	23.37	21	23.52	23.35	-2	7,505	-0.03%
2023/07/06	3	23.67	2	23.88	23.45	1	7,463	0.01%
2023/07/05	19	24.68	18	24.37	24.30	1	7,403	0.01%
2023/07/04	0	0.00	30	23.89	23.85	-30	7,325	-0.41%
2023/07/03	9.3	24.91	9	24.87	24.35	0.3	7,251	0.00%
2023/06/30	1	24.65	1	24.40	24.50	0	7,190	0.00%
2023/06/29	8	24.82	2	24.73	24.65	6	7,160	0.08%
2023/06/28	20	25.65	11	25.74	25.00	9	7,107	0.13%
2023/06/27	27.1	25.53	29.1	25.05	25.05	-2	6,975	-0.03%
2023/06/26	38.3	26.31	32	26.30	26.40	6.3	6,804	0.09%
2023/06/21	310	27.17	316.2	26.80	26.55	-6.2	6,514	-0.10%	大買/大賣/
2023/06/20	143	25.32	187	25.34	26.15	-44	5,409	-0.81%	大買/大賣/
2023/06/19	88	24.16	131	24.03	23.80	-43	4,817	-0.89%	大賣/
2023/06/16	73.2	23.16	20	23.07	23.05	53.2	4,495	1.18%
2023/06/15	73	22.99	40	23.04	23.10	33	4,366	0.76%
2023/06/14	166.4	23.82	144	23.66	23.60	22.4	4,225	0.53%	大買/大賣/
2023/06/13	102	22.68	72	22.53	23.30	30	3,748	0.80%	大買/
2023/06/12	64	23.29	55.6	23.20	22.80	8.4	3,384	0.25%
2023/06/09	23	24.48	68.6	24.43	25.00	-45.6	2,984	-1.53%
2023/06/08	91	21.56	102	22.13	22.75	-11	2,666	-0.41%	大賣/
2023/06/07	51	20.54	22.1	20.85	20.70	28.9	2,340	1.24%
2023/06/06	5	20.16	3	20.03	20.10	2	2,195	0.09%
2023/06/05	3	19.83	5	19.86	19.70	-2	2,125	-0.09%
2023/06/02	10	20.06	8	19.81	19.90	2	2,115	0.09%
2023/06/01	12	19.94	19	19.95	19.85	-7	2,076	-0.34%
2023/05/31	21	19.63	58	19.64	19.55	-37	1,992	-1.86%
2023/05/30	7	18.39	12	18.41	18.45	-5	1,887	-0.26%
2023/05/29	3	18.65	6	18.65	18.50	-3	1,880	-0.16%
2023/05/26	53	19.02	7	18.61	18.50	46	1,906	2.41%
2023/05/25	29	19.98	13	19.79	19.55	16	2,045	0.78%
2023/05/24	166	20.92	117.1	21.05	21.25	48.9	2,058	2.38%	大買/大賣/
2023/05/23	39	19.99	35	20.06	20.10	4	1,653	0.24%
2023/05/19	11	19.40	1	18.80	18.50	10	1,662	0.60%
2023/05/18	5	18.96	8	18.65	18.60	-3	1,632	-0.18%
2023/05/17	1	18.75	5	19.01	19.00	-4	1,640	-0.24%
2023/05/16	1	18.60	5.5	18.83	18.70	-4.5	1,611	-0.28%
2023/05/15	6	18.62	13	18.56	18.65	-7	1,598	-0.44%
2023/05/12	0	0.00	26	18.26	18.45	-26	1,581	-1.64%
2023/05/11	23	18.51	0	0.00	18.25	23	1,567	1.47%
2023/05/10	1	18.30	0	0.00	18.30	1	1,560	0.06%
2023/05/09	0	0.00	24	18.57	18.40	-24	1,557	-1.54%
2023/05/08	0	0.00	10	18.50	18.50	-10	1,547	-0.65%
2023/05/05	0	0.00	7	18.50	18.45	-7	1,546	-0.45%
2023/05/04	1	18.50	7	18.48	18.45	-6	1,538	-0.39%
2023/05/03	0	0.00	3	18.53	18.50	-3	1,535	-0.20%
2023/05/02	0	0.00	14.2	18.55	18.60	-14.2	1,529	-0.93%
2023/04/28	0	0.00	0	18.25	18.30	0	1,519	0.00%
2023/04/27	10	18.40	6	18.22	18.30	4	1,509	0.27%
2023/04/26	1	18.39	2	18.30	18.40	-1	1,503	-0.06%
2023/04/25	1	18.45	1	18.10	18.00	0	1,473	0.00%
2023/04/24	6	18.56	6	18.62	18.40	0	1,455	0.00%
2023/04/21	11.2	18.31	31	18.48	18.35	-19.8	1,425	-1.39%
2023/04/20	3	17.82	0	0.00	17.90	3	1,364	0.22%
2023/04/19	0	0.00	4	18.26	18.10	-4	1,348	-0.30%
2023/04/18	4	17.81	3	17.90	17.85	1	1,317	0.08%
2023/04/17	16	17.90	23	17.96	17.85	-7	1,304	-0.54%
2023/04/14	5.3	17.74	10.1	17.77	17.80	-4.8	1,280	-0.38%
2023/04/13	0.4	17.20	0	0.00	17.05	0.4	1,232	0.04%
2023/04/12	4	17.01	8	17.00	17.00	-4	1,224	-0.33%
2023/04/10	1	17.00	0	0.00	17.00	1	1,222	0.08%
2023/04/07	7	17.00	0	0.00	17.10	7	1,227	0.57%
2023/04/06	0	0.00	9	17.10	17.00	-9	1,223	-0.74%
2023/03/31	9	17.20	0	17.10	17.10	9	1,219	0.74%
2023/03/30	6	17.35	4	17.35	17.30	2	1,210	0.17%
2023/03/29	8.1	17.65	7	17.80	17.60	1.1	1,200	0.09%
2023/03/28	1	17.50	1	17.70	17.55	0	1,194	0.00%
2023/03/27	2.5	17.58	2	17.60	17.45	0.5	1,187	0.04%
2023/03/24	1	17.46	0	0.00	17.45	1	1,187	0.09%
2023/03/23	2	17.41	1	17.35	17.35	1	1,199	0.08%
2023/03/22	1.3	17.57	0	0.00	17.55	1.3	1,198	0.11%
2023/03/21	3.1	17.72	0	18.00	17.55	3.1	1,202	0.26%
2023/03/20	2	17.73	13	17.71	17.65	-11	1,204	-0.91%
2023/03/17	3.6	17.04	0	0.00	17.30	3.6	1,193	0.30%
2023/03/16	5	17.09	0	0.00	16.85	5	1,188	0.42%
2023/03/15	2.6	17.69	0	0.00	17.45	2.6	1,175	0.22%
2023/03/14	0	17.85	0	0.00	17.65	0	1,177	0.00%
2023/03/13	2	17.25	11	17.29	17.85	-9	1,170	-0.77%
2023/03/10	5.7	17.85	29	18.04	17.75	-23.3	1,157	-2.02%
2023/03/09	19.1	18.17	0	0.00	18.25	19.1	1,143	1.67%
2023/03/08	11.7	18.29	1	18.60	18.30	10.7	1,161	0.92%
2023/03/07	1.3	18.54	0	0.00	18.60	1.3	1,151	0.11%
2023/03/06	10.1	18.50	0	0.00	18.50	10.1	1,138	0.89%
2023/03/03	0.1	18.45	0	0.00	18.65	0.1	1,124	0.01%
2023/03/02	2	18.60	1	18.65	18.70	1	1,106	0.09%
2023/03/01	4.8	18.37	5	18.30	18.15	-0.2	1,060	-0.02%
2023/02/24	13.4	19.09	16	18.81	18.80	-2.6	1,036	-0.25%
2023/02/23	52.3	19.45	40.1	19.35	19.25	12.1	982	1.23%
2023/02/22	53.1	19.16	43.8	19.14	19.05	9.3	751	1.24%
2023/02/21	6.1	18.32	3	18.25	18.25	3.1	567	0.55%
2023/02/20	51.6	18.80	55.3	18.49	18.40	-3.7	538	-0.69%
2023/02/17	54.3	18.38	42.8	18.50	18.75	11.5	415	2.76%
2023/02/16	0	0.00	4	17.18	17.10	-4	277	-1.44%
2023/02/15	1	17.35	1	17.05	16.95	0	267	0.00%
2023/02/14	0	17.40	0	0.00	16.90	0	247	0.00%
2023/02/13	0	17.50	0	0.00	16.80	0	245	0.00%
2023/02/10	0.4	16.92	0	0.00	16.80	0.4	244	0.15%
2023/02/09	0	16.90	0	0.00	16.90	0	244	0.00%
2023/02/08	0.1	16.95	0	0.00	16.90	0.1	245	0.06%
2023/02/07	0	17.10	0	17.00	17.00	0	245	-0.01%
2023/02/03	0.3	17.10	0.1	17.15	17.10	0.2	241	0.10%
2023/02/02	0	0.00	2	16.90	17.00	-2	238	-0.84%
2023/02/01	4	17.06	0	0.00	17.05	4	236	1.69%
2023/01/31	2	17.06	0	0.00	17.00	2	232	0.86%
2023/01/30	0.3	17.05	0	0.00	16.95	0.3	229	0.13%
2023/01/16	0	0.00	0	16.95	16.85	0	226	-0.01%
2023/01/13	0.7	16.90	0	16.80	16.95	0.7	225	0.31%
2023/01/12	0	16.85	4	16.75	16.80	-4	226	-1.77%
2023/01/11	0	16.90	0	0.00	16.85	0	228	0.00%
2023/01/10	0	17.00	0	0.00	16.90	0	230	0.01%
2023/01/09	0	16.85	1	16.95	16.95	-1	239	-0.42%
2023/01/06	0	16.90	0	0.00	16.80	0	243	0.00%
2023/01/03	0	16.70	0	0.00	16.55	0	295	0.00%
2022/12/30	0	0.00	1	16.70	16.70	-1	349	-0.29%
2022/12/28	1	17.20	1.1	16.92	16.90	-0.1	349	-0.02%
2022/12/27	4	17.40	1	16.95	16.85	3	344	0.87%
2022/12/20	0	0.00	4	16.45	16.35	-4	363	-1.10%
2022/12/16	1	16.85	6	17.00	16.80	-5	375	-1.33%
2022/12/15	2	17.23	10	17.00	17.10	-8	388	-2.06%
2022/12/13	0	0.00	10	17.10	16.95	-10	372	-2.68%
2022/12/12	2	17.15	0	0.00	17.00	2	365	0.55%
2022/12/09	1	16.90	0	0.00	16.80	1	359	0.28%
2022/12/07	0	17.80	0	0.00	16.55	0	355	0.00%
2022/12/05	0	16.90	0	0.00	16.80	0	351	0.00%
2022/11/30	0	0.00	6	17.30	16.80	-6	345	-1.74%
2022/11/29	36	16.50	0	0.00	16.60	36	319	11.26%
2022/11/11	0	16.35	0	0.00	16.30	0	354	0.00%
2022/11/10	0	0.00	1	16.30	16.30	-1	354	-0.28%
2022/10/28	0.1	15.80	0	0.00	15.75	0.1	391	0.01%
2022/10/24	0	0.00	1	15.90	15.90	-1	409	-0.24%
2022/10/20	0	0.00	1	15.65	15.80	-1	419	-0.24%
2022/10/17	0	0.00	7	15.55	15.90	-7	453	-1.54%
2022/10/14	0	16.20	0	0.00	16.25	0	453	0.01%
2022/10/13	0	0.00	4	15.68	15.60	-4	466	-0.86%
2022/10/12	14	16.93	10	16.95	16.55	4	551	0.73%
2022/10/11	7	17.06	1	17.10	16.90	6	595	1.01%
2022/10/07	3	17.65	15	17.52	17.45	-12	578	-2.08%
2022/10/04	4	16.71	0	0.00	16.70	4	527	0.76%
2022/10/03	1	16.55	0	0.00	16.60	1	526	0.19%
2022/09/30	1	16.60	0	0.00	16.65	1	525	0.19%
2022/09/28	0	0.00	1	16.40	16.10	-1	521	-0.19%
2022/09/27	1	16.40	0	0.00	16.50	1	517	0.19%
2022/09/23	0.1	16.39	1	17.05	16.40	-0.9	523	-0.18%
2022/09/22	2	17.00	0	0.00	16.80	2	518	0.39%
2022/09/13	0	0.00	10	16.50	16.50	-10	555	-1.80%
2022/09/08	0	16.05	0	0.00	16.20	0	579	0.00%
2022/09/06	0	16.40	0	0.00	16.05	0	610	0.00%
2022/09/05	0	16.00	0	0.00	16.05	0	636	0.00%
2022/09/02	0.1	16.25	0	0.00	16.10	0.1	738	0.01%
2022/09/01	0	0.00	2	16.15	16.20	-2	775	-0.26%
2022/08/29	1	16.80	2	16.60	16.40	-1	1,129	-0.09%
2022/08/26	13	16.95	7	16.80	16.80	6	1,352	0.44%
2022/08/25	0	0.00	0.2	16.80	16.60	-0.2	1,374	-0.01%
2022/08/23	0.1	16.50	0	0.00	16.45	0.1	1,372	0.00%
2022/08/17	1.1	16.65	1	16.80	16.75	0.1	1,370	0.00%
2022/08/16	1	16.75	0	16.80	16.65	1	1,366	0.07%
2022/08/12	0	0.00	2	16.60	16.60	-2	1,358	-0.15%
2022/08/11	5.1	16.80	5	16.55	16.55	0.1	1,357	0.00%
2022/08/10	2	16.85	0	16.63	16.70	2	1,352	0.15%
2022/08/05	2	16.10	2	16.05	16.25	0	1,336	0.00%
2022/08/03	0.5	16.10	0	0.00	15.70	0.5	1,329	0.03%
2022/08/02	0	16.20	0	0.00	16.10	0	1,322	0.00%
2022/07/28	1	16.45	1	16.30	16.35	0	1,311	0.00%
2022/07/19	31	17.71	23	17.55	16.95	8	1,233	0.65%
2022/07/18	2	17.52	0	17.60	17.55	2	1,125	0.18%
2022/07/13	0	0.00	2	16.15	16.10	-2	1,070	-0.19%
2022/07/12	0	0.00	1	15.85	15.80	-1	1,072	-0.09%
2022/07/08	0	0.00	3	16.35	16.15	-3	1,072	-0.28%
2022/07/07	0	0.00	1	16.20	16.10	-1	1,075	-0.09%
2022/07/01	0	0.00	3	16.65	16.25	-3	1,059	-0.28%
2022/06/30	2	17.25	0	0.00	17.15	2	1,050	0.19%
2022/06/29	5	17.35	5	17.35	17.35	0	1,045	0.00%
2022/06/28	1	17.25	0	0.00	17.20	1	1,042	0.10%
2022/06/27	2	17.25	2	17.20	17.35	0	1,039	0.00%
2022/06/23	3	17.00	3.2	16.67	16.65	-0.2	1,022	-0.02%
2022/06/22	1	16.95	10	16.80	16.75	-9	1,013	-0.89%
2022/06/20	1	17.85	1	17.15	17.10	0	987	0.00%
2022/06/17	7	17.65	7	17.74	17.85	0	974	0.00%
2022/06/16	0	0.00	1	18.55	17.90	-1	961	-0.10%
2022/06/15	14	18.70	12	18.80	18.35	2	945	0.21%
2022/06/14	0.3	18.71	1	18.80	18.80	-0.7	929	-0.07%
2022/06/13	20	19.28	22	19.33	19.00	-2	903	-0.22%
2022/06/10	8	18.86	11	18.92	19.05	-3	801	-0.37%
2022/06/09	77	19.38	77	19.18	18.95	0	764	0.00%
2022/06/08	45	18.99	35	19.18	18.70	10	677	1.48%
2022/06/07	84	18.49	75	18.97	18.35	9	589	1.52%
2022/06/06	45.2	19.59	47.1	19.60	19.90	-1.9	417	-0.47%
2022/06/02	11	18.28	5	17.86	18.10	6	189	3.17%
2022/05/31	0	17.00	0	0.00	17.20	0	153	0.00%
2022/05/24	0	16.65	0	0.00	16.70	0	242	0.00%
2022/05/19	0	0.00	2	16.25	16.70	-2	252	-0.79%
2022/05/18	4	16.45	0	0.00	16.45	4	278	1.44%
2022/05/03	0	17.05	0	0.00	17.00	0	296	0.00%
2022/04/28	0	17.00	0	0.00	17.00	0	296	0.00%
2022/04/27	0	0.00	10	16.95	17.00	-10	296	-3.38%
2022/04/21	0	17.35	0	0.00	17.25	0	295	0.00%
2022/04/20	0	17.15	1	17.25	17.25	-1	294	-0.34%
2022/04/19	0	17.15	0	17.15	17.25	0	293	0.00%
2022/04/14	3	17.73	0	0.00	17.25	3	291	1.04%
2022/04/13	6	17.72	6	17.35	17.35	0	287	0.00%
2022/04/12	0	17.13	0	0.00	17.05	0	280	0.00%
2022/04/11	0	0.00	1	16.95	17.00	-1	279	-0.36%
2022/04/08	0	0.00	0.2	17.15	17.15	-0.2	277	-0.07%
2022/04/01	0.1	17.35	9	17.20	17.10	-9	278	-3.22%
2022/03/31	0.2	17.20	0	17.20	17.20	0.2	277	0.05%
2022/03/28	0	17.44	0	0.00	17.20	0	277	0.00%
2022/03/25	0	17.28	0	0.00	17.30	0	275	0.00%
2022/03/22	0	17.65	0	0.00	17.45	0	278	0.00%
2022/03/21	0	17.89	0	0.00	17.40	0	279	0.00%
2022/03/18	0	17.42	0	0.00	17.40	0	278	0.00%
2022/03/17	0	17.68	0	0.00	17.40	0	279	0.00%
2022/03/16	0	17.24	0	0.00	17.10	0	277	0.01%
2022/03/14	0	17.80	0	0.00	17.15	0	270	0.00%
2022/03/11	0	17.30	0	0.00	17.15	0	268	0.02%
2022/03/09	0	17.20	0	0.00	17.20	0	256	0.00%
2022/03/08	0	17.40	2	17.25	17.30	-2	254	-0.79%
2022/03/07	0	17.50	0	0.00	17.30	0	252	0.00%
2022/03/03	0	0.00	9	18.85	18.85	-9	240	-3.73%
2022/03/01	0	18.67	0	0.00	18.90	0	231	0.00%
2022/02/25	2	19.05	9	19.05	18.90	-7	223	-3.14%
2022/02/24	1	18.55	16	18.59	18.55	-15	182	-8.20%
2022/02/23	0	17.92	0	0.00	17.85	0	148	0.00%
2022/02/22	0	18.05	0	0.00	17.80	0	148	0.00%
2022/02/21	0	18.10	0	0.00	18.15	0	146	0.00%
2022/02/18	38	18.72	32	18.42	18.35	6	142	4.21%
2022/02/17	2	17.93	1	17.50	18.20	1	116	0.87%
2022/02/16	2	17.48	1	17.55	17.35	1	99	1.01%
2022/02/15	0	0.00	5.1	17.96	17.75	-5.1	100	-5.05%
2022/02/10	1	17.35	0	0.00	17.50	1	100	1.00%
2022/02/09	0	17.35	0	0.00	17.40	0	103	0.03%
2022/01/26	0	17.10	0	0.00	17.10	0	102	0.01%
2022/01/25	0.3	17.10	0	0.00	17.05	0.3	103	0.28%
2022/01/20	0	17.30	0	0.00	17.30	0	105	0.02%
2022/01/19	0	17.24	0	0.00	17.15	0	105	0.04%
2022/01/17	0	17.15	0	0.00	17.30	0	109	0.03%
2022/01/11	0	17.35	1	17.40	17.45	-1	107	-0.93%
2022/01/10	0.2	17.10	0	0.00	17.20	0.2	106	0.20%
2022/01/07	0	17.30	0	0.00	17.25	0	107	0.01%
2022/01/06	0	17.35	0	0.00	17.35	0	106	0.01%
2022/01/05	0	17.45	0	17.45	17.45	0	109	-0.01%
2021/12/30	0	17.65	0	0.00	17.55	0	118	0.02%
2021/12/29	0	17.40	1	17.45	17.65	-1	121	-0.81%
2021/12/27	0	17.45	10	17.35	17.35	-10	146	-6.83%
2021/12/24	1.1	17.40	0	0.00	17.35	1.1	150	0.74%
2021/12/22	0	17.31	0	0.00	17.30	0	152	0.00%
2021/12/21	0	17.15	0	0.00	17.25	0	151	0.02%
2021/12/17	0	0.00	6	17.25	17.25	-6	152	-3.93%
2021/12/16	0	0.00	1	17.35	17.40	-1	151	-0.66%
2021/12/14	1	17.55	0	0.00	17.50	1	149	0.67%
2021/12/13	2	17.65	0	0.00	17.65	2	151	1.32%
2021/12/10	0	17.70	0	0.00	17.60	0	150	0.00%
2021/12/09	0	0.00	8	17.70	17.70	-8	151	-5.29%
2021/12/08	0	0.00	4	17.78	17.70	-4	152	-2.62%
2021/12/03	0	17.80	0	17.80	17.65	0	156	0.00%
2021/11/30	0	0.00	1	17.80	17.70	-1	163	-0.61%
2021/11/29	10.1	17.65	0	0.00	17.60	10.1	163	6.22%
2021/11/23	0	18.30	0	0.00	18.15	0	170	0.00%
2021/11/19	0	0.00	0	18.10	18.20	0	173	0.00%
2021/11/12	0	0.00	1	18.25	18.25	-1	175	-0.57%
2021/11/11	0	18.40	0	0.00	18.35	0	174	0.00%
2021/11/09	0	0.00	1	18.30	18.35	-1	176	-0.57%
2021/11/08	0	0.00	0.5	18.30	18.35	-0.5	177	-0.28%
2021/11/03	0	18.20	0	0.00	18.20	0	176	0.01%
2021/11/02	0	0.00	1	18.25	18.20	-1	178	-0.56%
2021/10/29	0	18.00	0	0.00	18.05	0	180	0.02%
2021/10/28	0	0.00	0	18.20	18.10	0	178	0.00%
2021/10/22	0	18.00	1	17.95	18.00	-1	189	-0.52%
2021/10/14	0	0.00	1	17.95	17.95	-1	244	-0.41%
2021/10/13	1	18.15	0	0.00	18.15	1	270	0.37%
2021/10/08	3	18.55	0	0.00	18.45	3	273	1.10%
2021/10/06	1	18.80	1	18.75	18.60	0	285	0.00%
2021/10/05	1	18.65	0	18.70	18.60	1	287	0.34%
2021/10/04	6	18.65	7	18.79	18.80	-1	305	-0.33%
2021/10/01	0.1	17.95	0	0.00	18.00	0.1	326	0.04%
2021/09/28	0	0.00	3	18.15	18.25	-3	381	-0.79%
2021/09/27	0	17.90	5	18.10	18.05	-5	384	-1.30%
2021/09/16	0.6	17.80	0	0.00	17.85	0.6	397	0.15%
2021/09/15	0	0.00	1	17.95	18.00	-1	396	-0.25%
2021/09/10	1	17.70	0	0.00	17.70	1	420	0.24%
2021/09/09	2	17.35	0	0.00	17.40	2	422	0.47%
2021/09/08	4	17.65	0	0.00	17.45	4	423	0.94%
2021/09/03	1.1	18.21	0	0.00	18.20	1.1	422	0.26%
2021/08/30	0	0.00	2	18.15	18.35	-2	416	-0.48%
2021/08/27	2	18.25	3	18.30	18.35	-1	421	-0.24%
2021/08/26	0	18.00	0	0.00	18.40	0	426	0.00%
2021/08/25	0	0.00	2	18.15	18.20	-2	425	-0.47%
2021/08/24	0	0.00	0.1	17.75	18.00	-0.1	425	-0.02%
2021/08/20	0	0.00	0	17.20	17.80	0	428	0.00%
2021/08/18	1	17.40	0	0.00	17.70	1	428	0.23%
2021/08/17	0.1	17.70	0	0.00	17.70	0.1	427	0.01%
2021/08/13	0.2	17.70	0	0.00	17.75	0.2	429	0.03%
2021/08/12	1	17.90	0	0.00	17.95	1	427	0.23%
2021/08/09	0	18.20	0	0.00	18.45	0	436	0.01%
2021/08/04	0	0.00	0.2	18.15	18.50	-0.2	471	-0.04%
2021/08/03	1	18.00	0	0.00	18.00	1	484	0.21%
2021/07/30	4.1	18.10	0.1	18.25	18.10	4	483	0.82%
2021/07/29	0	0.00	0	19.00	18.25	0	483	0.00%
2021/07/28	1.1	18.01	1	18.15	18.10	0.1	485	0.02%
2021/07/27	7	18.79	6	18.95	18.50	1	487	0.21%
2021/07/26	3	19.25	2	19.15	19.20	1	483	0.21%
2021/07/23	5.2	19.64	0	0.00	19.65	5.2	479	1.08%
2021/07/22	0	0.00	0.3	19.20	19.10	-0.3	478	-0.05%
2021/07/21	0.3	19.30	3	19.40	19.50	-2.8	490	-0.56%
2021/07/20	1.3	19.55	2	19.58	19.60	-0.7	485	-0.14%
2021/07/19	3.5	20.16	0.2	20.10	20.25	3.3	476	0.69%
2021/07/15	0	0.00	1	19.20	19.30	-1	467	-0.21%
2021/07/13	4	19.15	4	19.23	18.80	0	470	0.00%
2021/07/12	3	19.22	2.2	19.15	19.10	0.9	461	0.18%
2021/07/09	6	20.26	9.2	20.53	19.80	-3.2	455	-0.69%
2021/07/08	23.5	20.48	3	20.42	20.50	20.5	436	4.70%
2021/07/07	4	20.65	0	0.00	20.90	4	399	1.00%
2021/07/06	2	19.00	0.6	19.00	19.00	1.4	356	0.39%
2021/07/05	1	18.50	0	0.00	18.55	1	349	0.29%
2021/07/02	1	18.05	0	0.00	18.00	1	346	0.29%
2021/07/01	0	0.00	0	17.90	18.05	0	345	0.00%
2021/06/30	0.1	17.95	0	0.00	18.10	0.1	347	0.03%
2021/06/29	0.1	17.85	0	0.00	17.90	0.1	346	0.03%
2021/06/28	2.1	18.05	0	0.00	18.15	2.1	345	0.61%
2021/06/25	0.1	18.20	0	0.00	18.20	0.1	345	0.03%
2021/06/24	0.1	18.25	0.5	18.37	18.40	-0.4	343	-0.12%
2021/06/23	0	0.00	2	18.40	18.35	-2	343	-0.58%
2021/06/22	2.2	18.75	0	0.00	18.85	2.2	337	0.65%
2021/06/21	0	0.00	5	18.58	18.95	-5	330	-1.51%
2021/06/18	3	18.03	1	18.00	18.05	2	320	0.62%
2021/06/17	1	17.85	0	0.00	18.00	1	320	0.31%
2021/06/15	1	17.40	0	0.00	17.50	1	318	0.31%
2021/06/11	0	0.00	6	17.00	16.95	-6	318	-1.89%
2021/06/10	1.2	16.90	0	16.85	16.90	1.1	321	0.36%
2021/06/09	0	0.00	0	16.85	16.90	0	322	0.00%
2021/06/04	0.5	17.30	1	17.50	17.35	-0.5	325	-0.15%
2021/06/01	0	0.00	0	17.00	17.05	0	318	0.00%
2021/05/31	0	0.00	1	17.00	16.95	-1	323	-0.31%
2021/05/28	0	0.00	4	16.70	16.70	-4	332	-1.20%
2021/05/27	0	0.00	7	16.35	16.60	-7	336	-2.08%
2021/05/26	0	0.00	3	16.45	16.60	-3	338	-0.89%
2021/05/25	0	0.00	3	16.25	16.25	-3	339	-0.88%
2021/05/19	0	0.00	0	15.40	15.85	0	344	0.00%
2021/05/18	0	0.00	1	15.55	15.40	-1	344	-0.29%
2021/05/17	0.5	15.00	0	0.00	14.50	0.5	342	0.15%
2021/05/13	0.4	16.45	1	16.25	16.00	-0.6	333	-0.17%
2021/05/12	0	0.00	2	16.48	16.25	-2	326	-0.61%
2021/05/11	0.1	19.00	2	19.05	18.00	-1.9	305	-0.62%
2021/05/07	0.5	19.15	1	19.20	19.30	-0.6	300	-0.18%
2021/05/03	0	0.00	1	19.85	19.80	-1	294	-0.34%
2021/04/29	3	20.55	2	20.55	20.65	1	290	0.34%
2021/04/27	0	0.00	0	20.30	20.65	0	286	0.00%
2021/04/26	0	19.90	0.1	19.90	20.10	-0.1	274	-0.03%
2021/04/23	1	20.20	0	0.00	20.10	1	276	0.36%
2021/04/22	0	0.00	5	20.00	20.00	-5	280	-1.78%
2021/04/21	0	20.05	1	19.90	20.35	-1	273	-0.37%
2021/04/20	5	19.50	0	0.00	19.60	5	263	1.90%
2021/04/19	1	19.45	0	0.00	19.50	1	266	0.38%
2021/04/16	0.1	19.65	8	19.37	19.45	-7.9	271	-2.91%
2021/04/15	0.1	19.28	0	20.50	19.30	0.1	273	0.02%
2021/04/14	0.1	19.62	0	0.00	19.35	0.1	277	0.04%
2021/04/12	0	19.40	0	0.00	19.45	0	282	0.00%
2021/04/08	6	19.80	1	19.85	19.80	5	282	1.77%
2021/04/06	1	19.65	0	0.00	19.65	1	286	0.35%
2021/04/01	0	20.15	2	20.00	20.10	-2	288	-0.69%
2021/03/31	2	20.15	0.1	20.10	20.15	2	292	0.67%
2021/03/30	0	20.82	0	0.00	20.25	0	295	0.00%
2021/03/29	1	20.35	0	0.00	20.45	1	299	0.33%
2021/03/26	0.1	20.50	4	20.50	20.50	-3.9	317	-1.22%
2021/03/25	0	20.91	0	0.00	20.60	0	332	0.00%
2021/03/23	6	20.35	0	0.00	20.30	6	341	1.77%
2021/03/22	1	20.60	0	0.00	20.65	1	342	0.29%
2021/03/18	0	20.98	1	21.00	21.00	-1	359	-0.28%
2021/03/17	0.2	21.15	5	20.90	21.00	-4.8	369	-1.30%
2021/03/16	1.4	21.37	0	0.00	21.20	1.4	382	0.37%
2021/03/15	4.1	21.54	0	0.00	21.50	4.1	385	1.06%
2021/03/12	1.1	21.63	0	0.00	21.75	1.1	391	0.28%
2021/03/11	0	21.65	0	0.00	21.75	0	395	0.00%
2021/03/10	0	21.42	0	0.00	21.75	0	399	0.01%
2021/03/09	0	21.50	0	0.00	21.70	0	399	0.00%
2021/03/08	1.5	21.47	0	0.00	21.45	1.5	405	0.37%
2021/03/05	0	21.83	0	0.00	21.70	0	408	0.00%
2021/03/04	2	22.00	0	0.00	22.00	2	412	0.49%
2021/03/03	0	22.03	3	21.80	22.05	-3	417	-0.72%
2021/03/02	0	21.60	0	0.00	21.25	0	409	0.00%
2021/02/26	0	21.20	0	0.00	21.10	0	407	0.01%
2021/02/24	3	21.10	0	0.00	21.30	3	422	0.72%
2021/02/23	0.1	21.00	0	0.00	21.30	0.1	425	0.01%
2021/02/22	0.2	21.25	0	0.00	21.30	0.2	425	0.05%
2021/02/19	1	20.65	0	0.00	20.70	1	426	0.23%
2021/02/18	0	20.10	0	0.00	20.60	0	433	0.00%
2021/02/17	0	19.80	0	0.00	20.10	0	448	0.00%
2021/02/02	0	0.00	0.3	19.35	19.35	-0.3	484	-0.06%
2021/01/29	3	18.90	0	0.00	19.90	3	490	0.61%
2021/01/27	0	0.00	0	19.05	19.10	0	487	0.00%
2021/01/26	5	19.15	0	0.00	19.10	5	492	1.02%
2021/01/20	3	19.25	1	19.30	19.20	2	527	0.38%
2021/01/19	14	19.86	0	0.00	19.85	14	525	2.67%
2021/01/18	1	19.70	0	0.00	19.90	1	531	0.19%
2021/01/15	3	20.05	1	20.05	20.05	2	547	0.37%
2021/01/14	0	0.00	1	20.15	20.10	-1	555	-0.18%
2021/01/12	3	20.15	4	20.15	20.10	-1	620	-0.16%
2021/01/11	5	20.42	0	0.00	21.00	5	625	0.80%
2021/01/08	0	0.00	2	20.85	20.95	-2	617	-0.32%
2021/01/07	3	21.00	0	0.00	21.00	3	617	0.49%
2020/12/31	0	21.65	0	0.00	21.80	0	629	0.00%
2020/12/30	0	0.00	2	21.90	21.95	-2	636	-0.31%
2020/12/28	3	21.95	0	0.00	21.95	3	659	0.45%
2020/12/25	0	0.00	3	22.35	22.20	-3	674	-0.44%
2020/12/24	0	0.00	2	22.25	22.35	-2	675	-0.30%
2020/12/23	4	22.04	0	0.00	22.00	4	679	0.59%
2020/12/22	10	22.38	2	22.55	21.95	8	686	1.17%
2020/12/21	5	22.47	3	22.70	22.50	2	675	0.30%
2020/12/18	3	21.70	2	21.85	22.00	1	669	0.15%
2020/12/17	5.6	21.57	0	0.00	21.75	5.6	665	0.84%
2020/12/16	0.2	21.60	0	0.00	21.75	0.2	666	0.03%
2020/12/15	1.4	21.57	0	0.00	21.55	1.4	669	0.21%
2020/12/14	0	21.80	0	0.00	22.00	0	668	0.00%
2020/12/09	4	20.60	0	0.00	20.65	4	659	0.61%
2020/12/08	0	0.00	7	20.55	20.60	-7	668	-1.05%
2020/12/07	0.1	20.75	3	20.95	20.90	-2.9	684	-0.42%
2020/12/04	0	0.00	10	21.20	21.25	-10	704	-1.42%
2020/12/03	0	0.00	2	21.15	21.20	-2	718	-0.28%
2020/12/01	5	21.25	0.2	21.33	21.30	4.9	743	0.65%
2020/11/30	0	0.00	10	21.60	21.60	-10	747	-1.34%
2020/11/27	2	21.32	10	21.20	21.35	-8	742	-1.08%
2020/11/25	0	21.15	0	0.00	21.45	0	731	0.00%
2020/11/24	2	21.35	0	0.00	21.40	2	731	0.27%
2020/11/23	8.1	21.75	1	21.75	21.65	7.1	725	0.98%
2020/11/20	1	22.00	6	22.15	22.10	-5	718	-0.70%
2020/11/19	8	22.24	0	0.00	22.20	8	717	1.12%
2020/11/18	0	0.00	0	22.40	22.25	0	715	0.00%
2020/11/17	2	22.45	0	0.00	22.35	2	710	0.28%
2020/11/16	0	0.00	5	22.75	22.75	-5	711	-0.70%
2020/11/13	0	0.00	6	22.13	22.30	-6	703	-0.85%
2020/11/12	0.1	21.80	12	21.85	21.65	-11.9	696	-1.71%
2020/11/11	16	22.03	0	0.00	22.05	16	690	2.32%
2020/11/10	0	0.00	3	22.20	22.25	-3	682	-0.44%
2020/11/09	3	22.23	0	0.00	22.10	3	673	0.45%
2020/11/06	2	22.10	8.6	22.21	22.15	-6.6	670	-0.98%
2020/11/05	4	22.08	2	22.23	22.20	2	671	0.30%
2020/11/04	0.1	22.05	0	0.00	22.15	0.1	678	0.02%
2020/11/03	0	22.30	1	22.40	22.15	-1	679	-0.15%
2020/11/02	0	0.00	2	21.95	22.00	-2	678	-0.29%
2020/10/30	0	21.92	0	0.00	22.00	0	674	0.00%
2020/10/29	5	22.17	0.7	22.40	22.20	4.3	667	0.65%
2020/10/28	8	22.62	7	22.91	22.70	1	653	0.15%
2020/10/27	1.7	22.22	8	22.54	22.70	-6.3	645	-0.98%
2020/10/26	12	22.34	0.1	22.00	22.60	11.9	640	1.86%
2020/10/23	6	22.46	17.8	22.50	22.50	-11.8	636	-1.86%
2020/10/22	2	21.55	2	21.63	21.60	0	635	0.00%
2020/10/21	11	21.69	0	0.00	21.70	11	631	1.74%
2020/10/20	9	20.06	1	20.00	20.20	8	597	1.34%
2020/10/19	1	19.75	0	0.00	19.90	1	580	0.17%
2020/10/16	6	19.01	0	0.00	19.00	6	575	1.04%
2020/10/12	0	0.00	1	19.50	19.30	-1	612	-0.16%
2020/10/08	0	0.00	38	19.71	19.70	-38	619	-6.13%
2020/10/07	0	0.00	1	19.90	19.85	-1	625	-0.16%
2020/10/06	2	19.60	4	19.64	19.80	-2	644	-0.31%
2020/10/05	48	19.78	3	19.70	19.85	45	664	6.77%
2020/09/30	0	0.00	9.1	18.41	19.10	-9.1	686	-1.33%
2020/09/28	0	0.00	1	18.20	18.25	-1	672	-0.15%
2020/09/25	0	0.00	10	17.90	17.90	-10	671	-1.49%
2020/09/24	12	18.23	0	0.00	18.20	12	665	1.80%
2020/09/23	3.1	18.35	0	0.00	18.50	3.1	662	0.47%
2020/09/22	0	0.00	1	18.15	18.15	-1	662	-0.15%
2020/09/21	0	0.00	2	18.15	18.20	-2	675	-0.30%
2020/09/18	0	0.00	4	18.10	18.20	-4	677	-0.59%
2020/09/17	0	0.00	1.7	18.01	18.10	-1.7	678	-0.24%
2020/09/16	9	17.91	1	17.85	17.95	8	679	1.18%
2020/09/14	1	17.80	0	0.00	17.60	1	673	0.15%
2020/09/11	9	17.45	8	17.69	17.35	1	677	0.15%
2020/09/10	12	18.12	18.2	18.21	18.00	-6.2	672	-0.92%
2020/09/09	36	18.07	17	18.04	18.50	19	657	2.89%
2020/09/08	3	17.40	3	17.42	17.40	0	637	0.00%
2020/09/07	0	0.00	1	17.30	17.30	-1	640	-0.16%
2020/09/04	1	16.45	1	16.40	16.40	0	641	0.00%
2020/09/03	18	16.24	0.4	16.20	16.35	17.6	673	2.61%
2020/09/02	2	16.15	1	16.15	16.10	1	769	0.13%
2020/09/01	0	0.00	1	16.15	16.15	-1	841	-0.12%
2020/08/28	6	16.10	0	0.00	16.10	6	857	0.70%
2020/08/27	8	16.11	0	0.00	16.10	8	861	0.93%
2020/08/26	3	16.10	2	16.10	16.10	1	861	0.12%
2020/08/25	0	0.00	2	16.05	16.10	-2	865	-0.23%
2020/08/20	3	15.75	0	0.00	16.50	3	913	0.33%
2020/08/19	1	16.00	0	0.00	16.00	1	952	0.11%
2020/08/18	5	16.08	0	0.00	16.15	5	964	0.52%
2020/08/13	1	16.10	2	16.20	16.20	-1	978	-0.10%
2020/08/11	3	16.30	0	0.00	16.40	3	1,007	0.30%
2020/08/10	0.9	16.50	1	16.65	16.80	-0.1	1,008	-0.01%
2020/08/07	3	16.12	1	16.20	16.10	2	1,013	0.20%
2020/08/06	1	16.25	0	0.00	16.20	1	1,021	0.10%
2020/08/05	2	16.30	0	0.00	16.30	2	1,018	0.20%
2020/08/03	2	16.45	0	0.00	16.50	2	1,014	0.20%
2020/07/31	1	16.50	3	16.77	16.80	-2	1,011	-0.20%
2020/07/30	2	16.50	3	16.75	16.80	-1	1,010	-0.10%
2020/07/27	0	0.00	2	16.65	16.80	-2	995	-0.20%
2020/07/24	3	16.80	0	0.00	16.80	3	990	0.30%
2020/07/23	2	16.95	0	0.00	17.00	2	984	0.20%
2020/07/20	0	0.00	1	16.85	16.90	-1	963	-0.10%
2020/07/17	0	0.00	6	17.03	16.90	-6	955	-0.63%
2020/07/16	2	17.15	0	0.00	17.10	2	936	0.21%
2020/07/15	7	17.15	1	17.25	17.10	6	920	0.65%
2020/07/13	4	17.15	3	17.20	17.20	1	898	0.11%
2020/07/10	0	0.00	5	16.72	16.85	-5	875	-0.57%
2020/07/09	7	16.09	21	16.24	16.80	-14	845	-1.66%
2020/07/08	0	0.00	2	15.50	15.45	-2	803	-0.25%
2020/07/07	0	0.00	6	15.25	15.45	-6	795	-0.75%
2020/07/06	2	15.40	0	0.00	15.40	2	791	0.25%
2020/07/03	6	15.50	4	15.45	15.40	2	781	0.26%
2020/07/01	4	15.50	0	0.00	15.30	4	770	0.52%
2020/06/30	0	0.00	2	15.75	15.65	-2	758	-0.26%
2020/06/22	0	0.00	4	15.60	15.50	-4	727	-0.55%
2020/06/19	0	0.00	1	15.35	15.30	-1	720	-0.14%
2020/06/18	0	0.00	3.2	15.33	15.60	-3.2	709	-0.45%
2020/06/17	0	0.00	0.5	15.30	15.50	-0.5	701	-0.08%
2020/06/16	1	15.35	3.3	15.35	15.40	-2.3	693	-0.33%
2020/06/15	5	15.25	1	15.35	15.35	4	693	0.58%
2020/06/12	1.4	15.22	5	14.80	15.20	-3.6	692	-0.52%
2020/06/11	3	15.72	13	15.70	15.75	-10	678	-1.47%
2020/06/10	18	16.09	7	16.30	16.30	11	652	1.68%
2020/06/09	32.2	17.57	28	17.40	17.35	4.2	616	0.68%
2020/06/08	7	16.43	2	16.30	16.90	5	525	0.95%
2020/06/04	8	15.19	2	15.50	15.30	6	454	1.32%
2020/06/01	11	15.48	1	15.60	15.50	10	447	2.23%
2020/05/29	3	15.40	1	15.50	15.60	2	439	0.45%
2020/05/28	12	15.15	1	15.35	14.90	11	427	2.57%
2020/05/27	6	15.95	1	15.70	15.65	5	410	1.22%
2020/05/26	4	16.30	0	0.00	16.30	4	386	1.04%
2020/05/25	0	0.00	12.1	15.10	15.10	-12.1	339	-3.57%
2020/05/22	10	13.80	1	13.75	13.75	9	318	2.82%
2020/05/21	3	13.77	1	13.95	14.00	2	311	0.64%
2020/05/19	1	13.65	1	13.65	13.65	0	300	0.00%
2020/05/15	0	0.00	2	12.28	12.20	-2	264	-0.76%
2020/05/14	1	12.50	1	12.50	12.45	0	257	0.00%
2020/05/13	1	11.95	0	0.00	11.95	1	239	0.42%
2020/05/06	0	10.80	0	0.00	10.85	0	247	0.00%
2020/05/05	0	10.70	0	0.00	10.80	0	248	0.00%
2020/04/20	0	10.15	0.1	10.15	10.15	-0.1	251	-0.04%
2020/04/09	1	10.50	0	0.00	10.45	1	245	0.41%
2020/04/06	0.5	10.40	0	0.00	10.40	0.5	250	0.18%
2020/04/01	0	10.50	0	0.00	10.60	0	252	0.00%
2020/03/31	0	10.45	0	0.00	10.45	0	252	0.00%
2020/03/30	0	10.50	0.1	10.50	10.50	-0.1	255	-0.05%
2020/03/25	0	10.00	0	0.00	10.30	0	266	0.00%
2020/03/19	0	0.00	1	9.11	9.18	-1	271	-0.37%
2020/03/16	0	0.00	1.6	10.16	10.10	-1.6	254	-0.61%
2020/03/12	0	0.00	1	11.10	11.10	-1	252	-0.40%
2020/03/11	0.5	11.95	0	0.00	11.95	0.5	239	0.19%
2020/03/10	2	12.25	0	0.00	12.35	2	233	0.86%
2020/03/09	0	12.65	0	0.00	12.80	0	227	0.00%
2020/03/06	0	13.05	0	0.00	13.10	0	215	0.00%
2020/03/05	0	13.05	0	0.00	13.15	0	217	0.00%
2020/02/26	0	13.00	0	0.00	13.05	0	234	0.00%
2020/02/21	0	13.30	0	0.00	13.30	0	245	0.00%
2020/02/20	0	13.45	0	0.00	13.55	0	258	0.00%
2020/02/19	0	0.00	8	13.50	13.45	-8	258	-3.09%
2020/02/13	0	13.50	0	0.00	13.55	0	299	0.00%
2020/02/12	0	0.00	1	13.05	13.25	-1	313	-0.32%
2020/02/11	1	12.60	0	0.00	12.90	1	342	0.29%
2020/02/04	0	13.20	0	0.00	13.25	0	457	0.00%
2020/02/03	4	13.60	0	0.00	13.65	4	509	0.79%
2020/01/31	6	14.15	1	14.25	14.15	5	555	0.90%
2020/01/30	0	0.00	1	14.35	14.15	-1	568	-0.18%
2020/01/20	1	15.45	0	0.00	15.50	1	576	0.17%
2020/01/17	0	15.40	0	0.00	15.50	0	583	0.00%
2020/01/10	0	0.00	17	15.60	15.60	-17	644	-2.64%
2020/01/09	1	15.35	1	15.40	15.40	0	644	0.00%
2020/01/08	0	0.00	0.6	15.35	15.35	-0.6	648	-0.08%
2020/01/07	0	15.35	0	0.00	15.45	0	670	0.00%
2020/01/06	0	0.00	10	15.30	15.40	-10	682	-1.46%
2020/01/02	2	15.50	0	0.00	15.45	2	755	0.26%
2019/12/27	0	15.25	0	0.00	15.35	0	814	0.00%
2019/12/26	0	15.30	0	0.00	15.40	0	825	0.00%
2019/12/25	0	15.40	0	0.00	15.50	0	839	0.00%
2019/12/24	1	15.45	2	15.55	15.55	-1	866	-0.12%
2019/12/20	0	15.50	0	0.00	15.60	0	904	0.00%
2019/12/18	0.8	15.40	0	0.00	15.55	0.8	933	0.08%
2019/12/17	0.3	15.40	0	0.00	15.55	0.3	957	0.03%
2019/12/16	7.3	15.35	1	15.35	15.35	6.3	988	0.63%
2019/12/11	1	15.00	0	0.00	15.05	1	1,021	0.10%
2019/12/06	0	15.00	0	0.00	15.10	0	1,040	0.00%
2019/12/03	2	15.00	0	0.00	15.10	2	1,053	0.19%
2019/11/27	10	15.30	3	15.17	15.25	7	1,085	0.64%
2019/11/22	1	14.55	0	0.00	14.50	1	1,097	0.09%
2019/11/20	4	14.50	0	0.00	14.50	4	1,127	0.36%
2019/11/19	5	14.75	33	14.75	14.65	-28	1,129	-2.48%
2019/11/15	0	0.00	0.5	15.40	15.50	-0.5	1,123	-0.04%
2019/11/13	0	0.00	1.1	15.30	15.80	-1.1	1,123	-0.10%
2019/11/12	0.5	15.25	1.1	15.16	15.25	-0.7	1,116	-0.06%
2019/11/11	1.1	15.85	0	0.00	15.80	1.1	1,111	0.09%
2019/10/30	2	8.92	0	0.00	8.90	2	1,107	0.18%
2019/10/29	6	8.97	3	8.95	8.98	3	1,079	0.28%
2019/10/25	0	0.00	1	9.02	9.02	-1	1,043	-0.10%
2019/10/24	0	0.00	2	8.96	8.96	-2	1,014	-0.20%
2019/10/23	1	8.91	3	8.90	8.95	-2	997	-0.20%
2019/10/22	12	8.86	0.2	8.71	8.78	11.8	966	1.22%
2019/10/21	0	0.00	2	8.35	9.02	-2	910	-0.22%
2019/10/18	0	0.00	1	8.10	8.20	-1	868	-0.12%
2019/10/03	10	7.87	0	0.00	7.92	10	808	1.24%
2019/10/02	5	7.87	13	8.00	7.91	-8	810	-0.99%
2019/10/01	0	0.00	5	8.26	8.03	-5	794	-0.63%
2019/09/27	6	8.44	63	8.20	8.18	-57	791	-7.20%
2019/09/26	0	0.00	1	8.40	8.47	-1	766	-0.13%
2019/09/25	0.9	8.19	0	0.00	8.19	0.9	743	0.12%
2019/09/24	60	8.23	1	7.90	8.15	59	747	7.90%
2019/09/18	2	7.83	0	0.00	7.76	2	728	0.27%
2019/09/17	1	7.90	0	0.00	7.85	1	707	0.14%
2019/09/16	1	7.71	0	0.00	7.73	1	693	0.14%
2019/09/11	4	7.53	0	0.00	7.50	4	670	0.60%
2019/09/10	12	7.56	0	0.00	7.50	12	655	1.83%
2019/09/04	0	0.00	2	7.21	7.22	-2	581	-0.34%
2019/08/29	0	0.00	2	7.10	7.12	-2	575	-0.35%
2019/08/26	0	7.00	0	0.00	7.05	0	582	0.00%
2019/07/29	0	0.00	5	7.11	7.02	-5	1,115	-0.45%
2019/07/25	0	7.04	0	0.00	7.08	0	1,132	0.00%
2019/07/24	1	7.08	0	0.00	7.08	1	1,133	0.09%
2019/07/23	0	7.07	0	0.00	7.10	0	1,132	0.00%
2019/07/05	0	0.00	25	7.22	7.22	-25	1,136	-2.20%
2019/07/02	5	7.34	0	0.00	7.30	5	1,127	0.44%
2019/07/01	25	7.31	1	7.35	7.35	24	1,127	2.13%
2019/06/25	0	0.00	1	7.07	7.01	-1	1,077	-0.09%
2019/06/21	20	6.98	0	0.00	7.03	20	1,065	1.88%
2019/06/18	5	6.81	0	0.00	6.79	5	1,064	0.47%
2019/06/14	3	6.75	0	0.00	6.75	3	1,095	0.27%
2019/06/03	0	7.04	0	0.00	7.00	0	1,077	0.00%
2019/05/27	10	7.06	0	0.00	7.03	10	1,046	0.96%
2019/05/24	4	7.02	0	0.00	7.00	4	1,041	0.38%
2019/05/23	0	0.00	0	7.05	7.05	0	1,038	0.00%
2019/05/21	0.1	7.15	6	7.02	7.15	-5.9	1,025	-0.58%
2019/05/20	0	0.00	150	7.17	6.96	-150	1,016	-14.75%	大賣/鉅額交易
2019/05/17	1	7.38	0	0.00	7.36	1	985	0.10%
2019/05/16	0	0.00	4	7.37	7.45	-4	962	-0.42%
2019/05/15	8	7.57	15	7.48	7.41	-7	936	-0.75%
2019/05/14	120	8.11	5	8.00	7.97	115	877	13.10%	大買/鉅額交易
2019/05/13	49	7.54	3	7.54	7.63	46	704	6.53%
2019/05/10	2	6.84	2	6.51	6.94	0	592	0.00%
2019/05/09	2	6.59	0	0.00	6.51	2	552	0.36%
2019/05/08	0	0.00	1	6.86	6.80	-1	528	-0.19%
2019/05/07	6.1	7.07	2	7.07	7.08	4.1	510	0.81%
2019/05/03	0	0.00	0.1	6.35	6.39	-0.1	403	-0.01%
2019/04/29	0	0.00	2	6.24	6.23	-2	388	-0.51%
2019/04/24	0	0.00	2	6.34	6.38	-2	361	-0.55%
2019/04/22	0	0.00	0	6.53	6.59	0	329	0.00%
2019/04/17	0	0.00	0	6.54	6.56	0	328	0.00%
2019/04/10	0	0.00	3	6.61	6.58	-3	326	-0.92%
2019/04/03	0	0.00	1	6.60	6.55	-1	322	-0.31%
2019/04/02	3	6.45	0	0.00	6.50	3	313	0.96%
2019/04/01	0	0.00	2	6.41	6.45	-2	312	-0.64%
2019/03/27	0	0.00	5	6.37	6.36	-5	314	-1.59%
2019/03/26	2	6.40	4	6.37	6.39	-2	316	-0.63%
2019/03/20	5	6.64	6	6.36	6.60	-1	313	-0.32%
2019/03/19	0	0.00	9	6.06	6.08	-9	289	-3.11%
2019/03/18	1	6.00	0.2	6.01	6.02	0.8	297	0.28%
2019/03/15	3	5.98	0	0.00	6.06	3	307	0.98%
2019/03/13	0.2	6.15	0	0.00	6.15	0.2	332	0.05%
2019/03/07	10	6.20	0	0.00	6.20	10	549	1.82%
2019/03/06	1	6.25	0	0.00	6.22	1	601	0.17%
2019/03/05	0	6.20	0	0.00	6.22	0	710	0.00%
2019/02/26	1	6.25	1	6.24	6.24	0	786	0.00%
2019/02/15	0	6.22	0	0.00	6.24	0	774	0.00%
2019/02/14	5	6.24	0	0.00	6.24	5	774	0.65%
2019/02/13	0	0.00	1	6.24	6.24	-1	771	-0.13%
2019/01/29	0	0.00	1	6.25	6.25	-1	759	-0.13%
2019/01/28	1	6.23	0	0.00	6.25	1	763	0.13%
2019/01/24	1	6.25	23	6.27	6.25	-22	764	-2.88%
2019/01/23	0	0.00	1	6.27	6.22	-1	763	-0.13%
2019/01/22	20	6.25	7	6.33	6.28	13	763	1.70%
2019/01/21	12	6.32	0	0.00	6.33	12	753	1.59%
2019/01/17	0	0.00	1	6.32	6.34	-1	751	-0.13%
2019/01/04	0	0.00	1	6.38	6.24	-1	771	-0.13%
2019/01/03	1	6.40	1	6.49	6.40	0	779	0.00%
2019/01/02	3	6.40	0	0.00	6.37	3	776	0.39%
2018/12/27	1	6.36	0	0.00	6.33	1	772	0.13%
2018/12/26	1	6.53	0	0.00	6.30	1	766	0.13%
2018/12/25	0	0.00	1	6.59	6.54	-1	764	-0.13%
2018/12/21	0	0.00	18	6.56	6.60	-18	758	-2.37%
2018/12/19	0	0.00	8	6.60	6.60	-8	755	-1.06%
2018/12/18	0	0.00	1	6.66	6.66	-1	751	-0.13%
2018/12/17	0	0.00	9	6.64	6.64	-9	749	-1.20%
2018/12/13	0	0.00	5	6.70	6.70	-5	736	-0.68%
2018/12/11	4	6.49	4	6.55	6.53	0	726	0.00%
2018/12/10	0	0.00	16	6.74	6.68	-16	716	-2.23%
2018/12/07	10	6.90	14	6.86	6.87	-4	708	-0.56%
2018/12/06	10	7.00	2	6.88	6.86	8	702	1.14%
2018/12/05	7	7.23	0	0.00	7.19	7	673	1.04%
2018/12/04	13	7.55	10	7.43	7.35	3	646	0.46%
2018/12/03	21	7.59	2	7.60	7.54	19	602	3.15%
2018/11/30	1	7.26	11	7.03	7.30	-10	530	-1.88%
2018/11/29	27	6.97	0	0.00	6.80	27	451	5.98%
2018/11/28	13	6.99	10	7.25	7.18	3	400	0.75%
2018/11/27	4	6.49	0	0.00	6.78	4	290	1.38%
2018/11/14	0	5.69	0	0.00	5.69	0	209	0.00%
2018/09/28	0	6.28	0	0.00	6.28	0	205	0.00%
2018/09/27	0	0.00	1	6.21	6.28	-1	205	-0.49%
2018/09/13	0	6.13	1	6.20	6.20	-1	215	-0.46%
2018/09/11	0	0.00	20	6.15	6.15	-20	217	-9.21%
2018/08/30	0	0.00	6	6.25	6.20	-6	230	-2.60%
2018/08/23	0	0.00	12	6.22	6.25	-12	240	-5.00%
2018/08/13	0	0.00	4	6.32	6.24	-4	235	-1.70%
2018/08/10	0	0.00	1	6.36	6.36	-1	235	-0.42%
2018/08/08	0	0.00	4	6.34	6.34	-4	237	-1.68%
2018/08/07	0	6.35	3	6.38	6.38	-3	242	-1.24%
2018/08/06	0	6.25	0	0.00	6.29	0	244	0.00%
2018/08/03	1	6.28	0	0.00	6.23	1	244	0.41%
2018/08/02	0	0.00	1	6.30	6.28	-1	243	-0.41%
2018/08/01	3	6.27	0	0.00	6.30	3	243	1.23%
2018/07/20	0	0.00	5	6.40	6.40	-5	242	-2.06%
2018/07/10	1	6.40	0	0.00	6.40	1	281	0.36%
2018/07/09	0	0.00	1	6.41	6.40	-1	304	-0.33%
2018/06/21	0	0.00	1	6.59	6.57	-1	401	-0.25%
2018/06/20	1	6.60	0	0.00	6.60	1	397	0.25%
2018/06/15	0	0.00	8	6.75	6.71	-8	391	-2.04%
2018/06/13	2	6.70	0	0.00	6.70	2	394	0.51%
2018/06/12	0	6.73	0	0.00	6.74	0	393	0.00%
2018/06/11	13	6.75	0	0.00	6.73	13	392	3.31%
2018/06/07	2	6.80	12	6.74	6.80	-10	389	-2.56%
2018/06/04	0	0.00	16	6.72	6.70	-16	381	-4.19%
2018/06/01	0	6.71	0	0.00	6.71	0	381	0.00%
2018/05/28	12	6.75	0	0.00	6.76	12	381	3.15%
2018/05/23	2	6.70	0	0.00	6.71	2	380	0.52%
2018/05/21	1	6.75	1	6.79	6.74	0	385	0.00%
2018/05/10	2	6.77	0	0.00	6.78	2	406	0.49%
2018/05/08	2	6.78	0	0.00	6.79	2	408	0.49%
2018/05/07	1	6.77	1	6.80	6.83	0	412	0.00%
2018/05/03	0	0.00	5	6.89	6.87	-5	408	-1.23%
2018/04/30	2	6.70	0	0.00	6.76	2	411	0.49%
2018/04/24	3	6.82	0	0.00	6.85	3	437	0.69%
2018/04/20	0	6.90	1	6.94	6.95	-1	464	-0.21%
2018/04/17	0	0.00	2	7.12	7.05	-2	467	-0.43%
2018/04/13	0	6.90	1	6.98	6.98	-1	448	-0.22%
2018/04/12	33	6.85	108	6.89	6.80	-75	427	-17.53%	大賣/
2018/04/11	30	7.10	0	0.00	7.12	30	376	7.96%
2018/04/09	0	7.50	0	0.00	7.50	0	340	0.01%
2018/04/03	1	7.44	0	0.00	7.55	1	342	0.29%
2018/04/02	0	7.54	0	0.00	7.59	0	342	0.00%
2018/03/31	0.1	7.52	0	0.00	7.54	0.1	340	0.01%
2018/03/29	1	7.47	0	0.00	7.45	1	340	0.29%
2018/03/28	1	7.44	0	0.00	7.44	1	342	0.29%
2018/03/27	0	0.00	3	7.49	7.48	-3	340	-0.88%
2018/03/26	0	7.50	0	0.00	7.50	0	335	0.00%
2018/03/23	1	7.48	0	0.00	7.50	1	334	0.30%
2018/03/22	2	7.59	0	0.00	7.56	2	334	0.60%
2018/03/21	4	7.53	0	0.00	7.57	4	333	1.20%
2018/03/20	5	7.52	0	0.00	7.56	5	342	1.46%
2018/03/19	6	7.60	0	0.00	7.62	6	339	1.77%
2018/03/16	1	7.60	0	0.00	7.61	1	340	0.29%
2018/03/14	1	7.57	0	0.00	7.62	1	340	0.30%
2018/03/13	1	7.61	0	0.00	7.61	1	338	0.30%
2018/03/12	4	7.60	1	7.64	7.66	3	337	0.89%
2018/03/08	0	0.00	5	7.64	7.64	-5	336	-1.49%
2018/03/05	0	7.48	0	0.00	7.51	0	348	0.00%
2018/03/02	0	7.60	0	0.00	7.58	0	350	0.00%
2018/03/01	10	7.54	0	0.00	7.57	10	350	2.85%
2018/02/07	6	7.39	0	0.00	7.50	6	332	1.81%
2018/02/06	17.1	7.63	0	0.00	7.24	17.1	327	5.21%
2018/01/26	11	8.14	0	0.00	8.16	11	300	3.66%
2018/01/25	1	8.12	0	0.00	8.11	1	300	0.33%
2018/01/24	1	8.15	6	8.15	8.13	-5	296	-1.68%
2018/01/23	0	0.00	6	8.13	8.13	-6	302	-1.98%
2018/01/22	2	8.16	0	0.00	8.13	2	395	0.51%
2018/01/18	5	8.23	0	0.00	8.19	5	379	1.32%
2018/01/16	0	8.10	0	0.00	8.20	0	345	0.00%
2018/01/09	0	8.00	0	0.00	8.01	0	321	0.00%
2018/01/05	0	0.00	1	8.03	8.11	-1	318	-0.31%
2018/01/02	6	8.04	0	0.00	8.02	6	314	1.91%