名軒 (1442)-國泰-敦南券商分點個股進出

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

名軒

(1442)

可現股當沖

股價
51.60
漲跌
▲1.65
漲幅
+3.30%
成交量
2,977張
產業
上市營建類股
104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

名軒 (1442)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/23	18.6	50.94	44.3	50.85	51.60	-25.7	1,094	-2.34%
2024/04/22	135.4	51.11	86.4	50.58	49.95	49	1,055	4.64%	大買/
2024/04/19	45.1	49.90	47	50.15	50.40	-1.9	959	-0.19%
2024/04/18	6.5	49.35	17.2	49.00	49.80	-10.7	893	-1.19%
2024/04/17	37.7	49.35	36.1	49.23	49.25	1.6	929	0.17%
2024/04/16	22.8	48.16	35.6	48.03	48.10	-12.9	896	-1.43%
2024/04/15	139.4	49.32	93.4	48.81	48.55	46	859	5.35%	大買/
2024/04/12	17.2	47.85	8.1	47.81	48.05	9.1	806	1.13%
2024/04/11	33.1	46.29	2.1	45.73	46.40	31	779	3.98%
2024/04/10	17.1	46.06	15.1	46.09	46.10	1.9	759	0.26%
2024/04/09	4	45.01	1.3	44.92	45.05	2.7	734	0.37%
2024/04/08	12.1	45.04	6	45.18	45.30	6	726	0.83%
2024/04/03	8	44.42	21	44.38	44.80	-13	720	-1.80%
2024/04/02	7.2	44.69	0.1	44.65	44.65	7.1	711	1.00%
2024/04/01	9.1	45.13	4.1	45.13	45.25	5	723	0.69%
2024/03/29	13.1	44.77	5.5	44.69	45.00	7.6	717	1.06%
2024/03/28	18.3	45.11	5.2	45.06	45.15	13.1	710	1.85%
2024/03/27	6.6	45.21	12.3	45.10	45.20	-5.6	697	-0.81%
2024/03/26	5	43.83	4.5	43.84	43.90	0.5	670	0.07%
2024/03/25	9.8	43.96	8.3	44.00	43.95	1.5	664	0.22%
2024/03/22	12	42.97	8.3	42.90	43.35	3.7	646	0.57%
2024/03/21	41.4	42.99	38	42.87	43.00	3.4	628	0.54%
2024/03/20	34.2	42.42	49.3	42.62	42.85	-15	596	-2.52%
2024/03/19	6.1	40.59	4.9	40.60	40.75	1.2	548	0.22%
2024/03/18	11.1	39.95	55.2	39.94	40.10	-44.1	537	-8.21%
2024/03/15	9	39.24	5.8	39.34	39.40	3.3	519	0.63%
2024/03/14	13	38.87	15.4	38.98	38.90	-2.4	515	-0.47%
2024/03/13	24	39.02	63.5	39.86	38.30	-39.4	504	-7.83%
2024/03/12	0.1	37.75	10	37.73	38.00	-9.9	476	-2.09%
2024/03/11	0.1	37.95	5.1	38.02	37.95	-5.1	482	-1.05%
2024/03/08	1.1	38.59	3	38.57	38.10	-2	485	-0.40%
2024/03/07	0.2	38.70	1.8	38.97	38.90	-1.6	502	-0.32%
2024/03/06	0	38.70	12.9	38.88	38.90	-12.8	518	-2.47%
2024/03/05	11	38.80	4.4	38.74	38.70	6.6	528	1.25%
2024/03/04	3	38.88	2.4	38.90	38.75	0.6	539	0.11%
2024/03/01	2	38.68	1.4	38.67	38.60	0.6	583	0.10%
2024/02/29	3.5	38.40	3.3	38.47	38.75	0.2	594	0.03%
2024/02/27	0	0.00	4.1	37.72	37.70	-4.1	581	-0.71%
2024/02/26	1	37.90	4.1	37.65	37.55	-3.1	581	-0.54%
2024/02/23	0	0.00	1	37.55	37.60	-1	578	-0.17%
2024/02/22	0	0.00	1.6	37.64	37.75	-1.6	579	-0.28%
2024/02/21	0	37.75	0.1	38.00	37.65	-0.1	585	-0.01%
2024/02/20	3	37.77	7.4	37.98	37.75	-4.4	602	-0.73%
2024/02/19	5	37.55	14.2	37.72	37.85	-9.2	620	-1.48%
2024/02/16	0	0.00	7	37.61	37.50	-7	619	-1.13%
2024/02/15	13	37.49	2.2	38.79	37.60	10.8	617	1.75%
2024/02/05	0.1	36.30	3.4	36.42	37.00	-3.3	620	-0.53%
2024/02/02	0.1	36.50	10	36.50	36.55	-9.9	654	-1.52%
2024/01/31	0.2	36.55	0	0.00	36.50	0.2	671	0.03%
2024/01/30	0.1	36.65	1	36.75	36.65	-0.9	685	-0.14%
2024/01/29	0.1	36.75	0	0.00	36.70	0.1	697	0.01%
2024/01/26	0	0.00	2.2	36.71	36.75	-2.2	701	-0.31%
2024/01/25	0	36.45	1	36.30	36.40	-1	703	-0.14%
2024/01/23	2.3	36.32	2	36.30	36.30	0.3	709	0.04%
2024/01/19	1.1	36.40	0	0.00	36.60	1.1	707	0.16%
2024/01/18	11	36.53	0	0.00	36.60	11	706	1.56%
2024/01/17	13	36.45	11	36.65	36.65	2	706	0.29%
2024/01/16	2.2	36.52	1	36.50	36.65	1.2	709	0.17%
2024/01/15	2.3	36.86	1.4	36.94	36.90	0.9	706	0.13%
2024/01/12	3.3	36.89	1	36.80	37.00	2.3	711	0.32%
2024/01/11	17	36.96	20.2	37.27	37.05	-3.2	730	-0.43%
2024/01/10	2	38.32	6.1	38.30	38.35	-4	703	-0.57%
2024/01/09	2	38.60	1.1	38.68	38.55	0.9	712	0.12%
2024/01/08	3.2	38.75	2.8	38.76	38.80	0.3	715	0.04%
2024/01/05	2	38.58	4.8	38.54	38.55	-2.8	717	-0.39%
2024/01/04	0	0.00	1.2	38.57	38.40	-1.2	720	-0.16%
2024/01/03	2	38.37	0	38.33	38.35	2	749	0.26%
2024/01/02	10.1	38.80	10.6	38.68	38.70	-0.5	762	-0.07%
2023/12/29	1	38.30	17	38.60	38.60	-16	764	-2.10%
2023/12/28	1.1	38.05	7.2	38.27	38.35	-6.2	757	-0.81%
2023/12/27	1.4	38.15	19.4	38.15	38.55	-18	758	-2.37%
2023/12/26	1.3	37.54	4.2	37.61	37.65	-2.9	742	-0.39%
2023/12/25	1.6	37.51	12.1	37.64	37.75	-10.4	742	-1.40%
2023/12/22	1.3	37.59	2.2	37.62	37.80	-0.9	742	-0.12%
2023/12/21	8.4	37.74	8	37.69	37.55	0.4	752	0.05%
2023/12/20	9.3	38.09	1	37.90	37.85	8.3	792	1.04%
2023/12/19	14.1	38.34	0.6	38.53	38.20	13.5	789	1.71%
2023/12/18	3.3	38.45	7	38.49	38.45	-3.7	791	-0.47%
2023/12/15	11.8	38.35	10.4	38.37	38.10	1.4	789	0.17%
2023/12/14	5.2	38.29	12.2	38.40	38.40	-7	785	-0.89%
2023/12/13	1.9	38.22	6.1	38.12	38.20	-4.1	781	-0.53%
2023/12/12	19.4	37.93	5.5	37.93	37.95	13.9	780	1.78%
2023/12/11	18.3	38.33	30.1	38.32	38.05	-11.8	773	-1.53%
2023/12/08	9.7	38.03	4.1	37.81	38.05	5.6	763	0.73%
2023/12/07	6.8	38.06	1.5	38.17	37.90	5.3	758	0.69%
2023/12/06	24.2	38.79	20.3	38.21	38.20	3.9	744	0.53%
2023/12/05	6.1	39.19	7.6	38.96	39.20	-1.5	738	-0.20%
2023/12/04	5	38.55	13.4	38.95	38.95	-8.4	735	-1.14%
2023/12/01	12.6	38.45	2.5	38.37	38.30	10.1	720	1.40%
2023/11/30	12.1	39.00	2.3	38.92	39.10	9.7	703	1.38%
2023/11/29	8.3	39.55	5.2	39.34	39.50	3.1	699	0.44%
2023/11/28	20.8	39.37	44	39.22	39.70	-23.2	693	-3.35%
2023/11/27	10.1	38.04	6.3	38.06	37.90	3.8	646	0.58%
2023/11/24	2.1	37.77	6.2	37.85	37.75	-4.1	635	-0.65%
2023/11/22	1	37.70	1.2	37.58	37.80	-0.2	632	-0.03%
2023/11/21	1	37.45	1.3	37.70	37.80	-0.3	633	-0.05%
2023/11/20	5.1	37.80	7.2	37.83	37.70	-2.1	636	-0.34%
2023/11/17	13.3	37.93	7.3	37.98	37.95	6	644	0.93%
2023/11/16	1	37.35	18.6	37.39	37.75	-17.6	631	-2.78%
2023/11/15	2	36.95	1	37.20	37.20	1	614	0.16%
2023/11/14	2.3	36.91	1.4	36.85	36.95	0.9	615	0.15%
2023/11/13	1	36.54	0.3	36.91	36.90	0.7	616	0.12%
2023/11/10	41.6	37.03	36.4	36.30	36.00	5.2	603	0.86%
2023/11/09	6	38.00	17.2	38.22	38.25	-11.2	573	-1.95%
2023/11/08	2.4	37.83	9	37.70	37.90	-6.6	574	-1.15%
2023/11/07	2.5	37.57	10.2	37.58	37.65	-7.7	572	-1.34%
2023/11/06	8.4	37.07	9.2	37.32	37.45	-0.8	564	-0.15%
2023/11/03	0	0.00	2.1	36.44	36.60	-2.1	564	-0.38%
2023/11/02	5	35.95	0.1	36.00	36.15	4.9	565	0.86%
2023/11/01	0	0.00	2	35.53	35.75	-2	570	-0.35%
2023/10/31	2	35.35	8	35.40	35.05	-6	572	-1.05%
2023/10/30	0	0.00	5	35.60	35.50	-5	592	-0.84%
2023/10/27	10	35.57	0	0.00	35.40	10	603	1.66%
2023/10/26	7	35.59	0	35.85	35.50	7	623	1.12%
2023/10/25	7	35.78	3	35.77	35.90	4	645	0.62%
2023/10/24	1	35.00	1	35.30	35.30	0	749	0.00%
2023/10/23	13.2	35.19	0	0.00	35.10	13.2	822	1.60%
2023/10/20	1	35.30	0.2	35.30	35.40	0.8	832	0.10%
2023/10/19	20.1	36.13	2	36.08	35.80	18.1	839	2.16%
2023/10/18	2.4	37.54	29	37.64	36.60	-26.6	820	-3.24%
2023/10/17	9	37.54	12	38.00	37.50	-3	796	-0.38%
2023/10/16	0.1	37.80	0.3	37.80	37.80	-0.2	789	-0.02%
2023/10/13	7.6	37.70	1	37.65	37.70	6.6	789	0.84%
2023/10/12	9.5	37.94	16	37.78	38.00	-6.5	793	-0.82%
2023/10/11	14	37.54	23	37.73	38.00	-9	794	-1.14%
2023/10/06	9.4	36.52	3	36.65	36.70	6.4	784	0.82%
2023/10/05	6	35.63	10	36.18	36.25	-4	777	-0.51%
2023/10/04	2	36.00	4	36.01	36.00	-2	779	-0.26%
2023/10/03	3.4	36.23	4.1	36.27	36.30	-0.7	783	-0.09%
2023/10/02	2.4	35.79	6	36.12	36.25	-3.6	787	-0.46%
2023/09/28	10	35.83	4	35.61	35.85	6	812	0.74%
2023/09/27	3	35.40	22	35.47	35.65	-19	870	-2.19%
2023/09/26	7.9	36.35	10	35.97	35.90	-2.1	880	-0.24%
2023/09/25	38	36.51	32.8	36.40	36.50	5.2	875	0.59%
2023/09/22	5	34.67	2	34.55	34.60	3	833	0.36%
2023/09/21	2	34.15	11	34.23	34.25	-9	835	-1.07%
2023/09/20	1	34.50	0.1	34.60	34.55	0.9	831	0.11%
2023/09/19	4	34.50	0	0.00	34.50	4	832	0.48%
2023/09/18	0	0.00	1	34.45	34.40	-1	837	-0.12%
2023/09/15	6	34.53	0.5	34.50	34.55	5.5	839	0.66%
2023/09/14	0.6	34.73	6	34.58	34.55	-5.4	843	-0.64%
2023/09/13	3.2	34.50	1.1	34.41	34.65	2.1	846	0.25%
2023/09/12	0	0.00	0	34.25	34.20	0	864	0.00%
2023/09/08	3	34.40	1	34.25	34.50	2	900	0.22%
2023/09/07	1.2	34.92	0	0.00	34.90	1.2	908	0.13%
2023/09/06	2	34.83	4	34.71	34.80	-2	914	-0.22%
2023/09/05	8	35.09	0	0.00	35.10	8	915	0.88%
2023/09/04	4	35.06	5	34.96	35.25	-1	919	-0.11%
2023/09/01	2	34.50	5	34.46	34.50	-3	917	-0.33%
2023/08/30	1	33.80	0	0.00	33.85	1	939	0.11%
2023/08/29	0	0.00	2	33.70	33.80	-2	947	-0.21%
2023/08/28	4	33.76	3	33.77	33.60	1	954	0.10%
2023/08/25	0	0.00	7	33.55	33.80	-7	954	-0.73%
2023/08/24	2	33.67	2	33.65	33.80	0	957	0.00%
2023/08/23	3	33.88	4	33.98	34.00	-1	964	-0.10%
2023/08/22	28	34.63	0.4	34.60	34.60	27.6	962	2.87%
2023/08/21	0	0.00	2.3	34.50	34.75	-2.3	986	-0.23%
2023/08/18	2.1	34.69	8	34.59	34.40	-5.9	985	-0.60%
2023/08/17	2	34.70	0	0.00	34.70	2	983	0.20%
2023/08/16	0	0.00	5.1	34.20	34.55	-5.1	984	-0.52%
2023/08/15	0	0.00	12	33.98	34.45	-12	983	-1.22%
2023/08/14	0	34.00	7	33.99	33.85	-7	987	-0.71%
2023/08/11	1	34.05	3	34.07	34.00	-2	984	-0.20%
2023/08/10	8.4	33.74	8	33.79	34.00	0.4	988	0.04%
2023/08/09	11.2	34.10	8	34.00	34.20	3.2	994	0.32%
2023/08/08	6.1	34.61	15	34.67	34.80	-8.9	991	-0.90%
2023/08/07	4.4	34.40	4	34.64	34.80	0.4	1,008	0.04%
2023/08/04	0	34.90	5.1	34.74	34.90	-5.1	1,006	-0.51%
2023/08/02	7.2	34.69	26.5	34.43	34.35	-19.2	1,005	-1.91%
2023/08/01	7.6	35.40	13.5	35.58	35.55	-5.9	982	-0.60%
2023/07/31	13.5	36.08	25.1	35.88	36.05	-11.6	979	-1.18%
2023/07/28	11	35.54	22.1	35.43	35.55	-11.1	969	-1.15%
2023/07/27	84.1	35.46	128.1	34.60	34.80	-44	950	-4.63%	大賣/
2023/07/26	90.4	34.80	87.7	34.63	35.15	2.6	853	0.31%
2023/07/25	14	32.73	15.2	32.65	32.80	-1.2	771	-0.16%
2023/07/24	6	32.15	8.3	32.18	32.30	-2.3	758	-0.30%
2023/07/21	9	32.08	34	32.17	32.00	-25	751	-3.33%
2023/07/20	5	32.05	14	31.96	32.05	-9	755	-1.19%
2023/07/19	7	31.74	4	31.75	31.80	3	750	0.40%
2023/07/18	1.1	31.70	1	31.70	31.80	0.1	758	0.01%
2023/07/17	1.1	31.85	9	31.96	31.80	-7.9	770	-1.03%
2023/07/14	30.1	31.73	4	31.65	31.80	26.1	768	3.39%
2023/07/13	67	31.71	1	31.75	31.50	66	771	8.55%
2023/07/12	12.1	31.75	2	31.85	31.90	10.1	758	1.33%
2023/07/11	26	31.84	4	31.98	31.85	22	773	2.84%
2023/07/10	71	31.91	4	31.96	31.85	67	785	8.53%
2023/07/07	7	31.91	7	32.09	32.05	0	789	0.00%
2023/07/06	18	32.19	3.4	32.55	32.00	14.7	796	1.84%
2023/07/05	14	32.92	46	32.91	33.15	-32	778	-4.11%
2023/07/04	2.1	32.20	10.2	32.23	32.20	-8.1	743	-1.09%
2023/07/03	11	32.07	8	32.11	32.15	3	753	0.40%
2023/06/30	7.2	32.29	22	32.01	32.20	-14.8	756	-1.96%
2023/06/29	2	32.00	1	32.10	32.10	1	758	0.13%
2023/06/28	5	31.99	8	31.86	31.85	-3	764	-0.39%
2023/06/27	6	31.80	15	31.86	31.75	-9	783	-1.15%
2023/06/26	4	31.91	3	31.90	31.80	1	797	0.13%
2023/06/21	1.3	31.92	11	31.80	31.90	-9.7	806	-1.20%
2023/06/20	4.3	31.76	13	31.81	31.85	-8.7	882	-0.99%
2023/06/19	6	31.80	10	31.82	31.80	-4	895	-0.45%
2023/06/16	17.4	31.83	7	31.89	31.85	10.4	914	1.13%
2023/06/15	5.3	32.29	1	32.30	32.10	4.3	942	0.46%
2023/06/14	11	32.77	17.1	32.80	32.90	-6.1	952	-0.64%
2023/06/13	6	32.21	10	32.27	32.15	-4	940	-0.43%
2023/06/12	8	31.72	23	31.83	32.00	-15	939	-1.60%
2023/06/09	6	32.01	21	31.92	31.90	-15	944	-1.59%
2023/06/08	5	31.95	6	31.90	31.85	-1	955	-0.10%
2023/06/07	4.4	32.63	15.3	32.27	32.20	-10.9	960	-1.14%
2023/06/06	2.1	31.85	6	32.13	32.40	-3.9	993	-0.39%
2023/06/05	19	32.20	16	32.40	31.90	3	1,002	0.30%
2023/06/02	0	0.00	6	32.52	32.55	-6	992	-0.60%
2023/06/01	2	32.50	10	32.54	32.50	-8	997	-0.80%
2023/05/31	0	0.00	9	32.73	32.80	-9	998	-0.90%
2023/05/30	1	32.85	4	32.86	32.85	-3	1,002	-0.30%
2023/05/29	6.2	33.04	16	32.93	32.90	-9.8	1,007	-0.97%
2023/05/26	2.3	32.68	1	32.90	32.90	1.3	1,008	0.13%
2023/05/25	50	32.81	29	32.54	32.90	21	1,017	2.06%
2023/05/24	1	32.20	5.1	32.20	32.20	-4.1	999	-0.41%
2023/05/23	7	32.19	7	32.15	32.10	0	1,002	0.00%
2023/05/22	3	32.17	11	32.19	32.30	-8	1,012	-0.79%
2023/05/19	4	32.19	6	32.16	32.15	-2	1,038	-0.19%
2023/05/18	4.5	32.35	35	32.34	32.25	-30.5	1,046	-2.91%
2023/05/17	6	32.60	0	0.00	32.60	6	1,043	0.57%
2023/05/16	3	32.20	12.6	32.40	32.25	-9.6	1,043	-0.92%
2023/05/15	5	31.52	3.1	31.65	31.75	1.9	1,038	0.19%
2023/05/12	36.2	31.48	8	31.37	31.60	28.2	1,029	2.74%
2023/05/11	36.2	31.48	8	31.37	31.55	28.2	1,031	2.73%
2023/05/10	7	31.85	5.2	31.95	31.95	1.8	1,017	0.18%
2023/05/09	3	31.95	15	31.99	32.00	-12	1,017	-1.18%
2023/05/08	3	32.08	2	32.00	32.05	1	1,020	0.10%
2023/05/05	9.1	31.95	1	31.90	32.00	8.1	1,029	0.79%
2023/05/04	13	32.11	8	32.17	32.10	5	1,042	0.48%
2023/05/03	6	32.63	5	32.54	32.35	1	1,047	0.09%
2023/05/02	23	32.60	8	32.52	32.75	15	1,071	1.40%
2023/04/28	2	32.25	2	32.25	32.35	0	1,083	0.00%
2023/04/27	3.1	32.13	6	32.00	32.05	-2.9	1,091	-0.26%
2023/04/26	16.3	32.17	6.6	32.16	32.15	9.7	1,095	0.89%
2023/04/25	0	0.00	1	31.95	31.95	-1	1,097	-0.09%
2023/04/24	3	32.15	3	32.27	32.30	0	1,107	0.00%
2023/04/21	15.7	32.14	8	32.38	32.05	7.7	1,171	0.66%
2023/04/20	17.2	32.60	23	32.73	32.30	-5.8	1,169	-0.50%
2023/04/19	18	33.37	3	33.25	33.15	15	1,167	1.28%
2023/04/18	3.2	33.82	7	33.64	33.50	-3.8	1,173	-0.33%
2023/04/17	2	33.95	23	33.87	33.85	-21	1,169	-1.80%
2023/04/14	7	34.13	17	34.33	33.85	-10	1,166	-0.86%
2023/04/13	3.1	33.55	2	33.75	33.75	1.1	1,149	0.10%
2023/04/12	6.1	33.81	4	33.65	33.45	2.1	1,150	0.18%
2023/04/11	15.2	33.86	7	34.19	33.70	8.2	1,153	0.71%
2023/04/10	34.8	34.19	6.3	34.20	34.25	28.5	1,183	2.40%
2023/04/07	17	33.92	9.2	33.90	33.90	7.9	1,183	0.66%
2023/04/06	7	33.20	36.8	33.26	33.55	-29.8	1,172	-2.54%
2023/03/31	1.1	32.15	8	32.33	32.40	-6.9	1,155	-0.60%
2023/03/30	2	31.75	6	31.93	31.90	-4	1,151	-0.35%
2023/03/29	8.5	31.80	4	31.83	31.70	4.5	1,148	0.39%
2023/03/28	24.3	32.28	31.3	32.34	32.10	-7	1,148	-0.61%
2023/03/27	12.1	32.90	15	32.87	32.75	-2.9	1,132	-0.26%
2023/03/24	7.5	33.22	3.2	33.18	33.15	4.3	1,131	0.38%
2023/03/23	90.1	34.42	64	34.18	33.35	26.1	1,122	2.33%
2023/03/22	19.2	33.48	5.3	33.55	33.30	13.9	1,060	1.32%
2023/03/21	1.2	33.76	24	33.75	33.85	-22.8	1,053	-2.17%
2023/03/20	54	33.58	31.5	33.70	33.10	22.5	1,057	2.13%
2023/03/17	6	32.64	37	32.47	32.90	-31	1,043	-2.97%
2023/03/16	2	32.40	17.1	32.28	32.30	-15.1	1,028	-1.47%
2023/03/15	12	32.21	10.3	32.28	32.10	1.7	1,027	0.16%
2023/03/14	2.4	31.91	12.5	31.85	31.80	-10.1	1,033	-0.98%
2023/03/13	10	31.76	3	31.75	31.75	7	1,065	0.66%
2023/03/10	8	32.33	7	32.37	32.20	1	1,064	0.09%
2023/03/09	22	31.56	8	31.99	32.50	14	1,079	1.30%
2023/03/08	12.4	31.78	22	31.95	31.50	-9.6	1,071	-0.90%
2023/03/07	2	32.30	5	32.51	32.10	-3	1,076	-0.28%
2023/03/06	1	32.60	5	32.51	32.50	-4	1,086	-0.37%
2023/03/03	1	32.15	9	32.09	32.00	-8	1,086	-0.74%
2023/03/02	2.2	31.37	1	31.35	31.60	1.2	1,103	0.11%
2023/03/01	13.1	31.27	5.6	31.43	31.55	7.5	1,120	0.67%
2023/02/24	17	31.31	14	31.49	31.70	3	1,130	0.27%
2023/02/23	23.2	31.61	16	31.83	31.80	7.2	1,159	0.62%
2023/02/22	7.3	31.79	3.4	31.82	31.90	3.9	1,169	0.33%
2023/02/21	7.2	32.26	44	32.22	32.20	-36.8	1,201	-3.07%
2023/02/20	18.2	32.49	5.6	32.56	32.60	12.6	1,209	1.04%
2023/02/17	11	33.03	34	32.95	32.90	-23	1,217	-1.89%
2023/02/16	0	0.00	5.2	32.59	32.60	-5.2	1,240	-0.42%
2023/02/15	4.3	32.19	5.4	32.01	32.20	-1	1,306	-0.08%
2023/02/14	2	32.20	2.5	31.81	32.30	-0.5	1,324	-0.04%
2023/02/13	2	31.78	15	31.75	31.80	-13	1,357	-0.96%
2023/02/10	2.2	31.85	4	31.85	31.80	-1.8	1,355	-0.13%
2023/02/09	16.2	32.05	6.1	31.95	32.00	10.1	1,358	0.74%
2023/02/08	0.2	31.64	48.9	31.54	31.60	-48.7	1,357	-3.59%
2023/02/07	3	31.65	20.5	31.66	31.75	-17.5	1,354	-1.29%
2023/02/06	8	31.45	58.7	31.42	31.75	-50.7	1,355	-3.74%
2023/02/03	16.3	31.48	35.1	31.34	31.25	-18.8	1,355	-1.39%
2023/02/02	36.7	31.64	52.4	31.42	31.75	-15.6	1,350	-1.16%
2023/02/01	53.2	31.96	13.1	31.95	31.70	40.1	1,338	2.99%
2023/01/31	30.3	31.97	43	32.03	31.70	-12.7	1,331	-0.95%
2023/01/30	2	32.78	18.2	32.94	33.00	-16.2	1,309	-1.24%
2023/01/17	9	31.90	9	31.86	33.00	0	1,304	0.00%
2023/01/16	4	31.88	4	31.73	31.90	0	1,308	0.00%
2023/01/13	10.2	32.01	14	32.16	31.90	-3.8	1,323	-0.29%
2023/01/12	26.1	32.19	25	32.04	32.10	1.1	1,344	0.08%
2023/01/11	46.2	32.92	32.1	32.57	32.00	14.1	1,339	1.05%
2023/01/10	20.3	34.71	21	34.97	34.60	-0.7	1,289	-0.06%
2023/01/09	26.5	34.69	14	34.70	34.50	12.5	1,286	0.97%
2023/01/06	20.2	34.93	4	34.95	34.80	16.2	1,279	1.27%
2023/01/05	5.4	35.40	4	35.76	35.35	1.4	1,277	0.11%
2023/01/04	18.1	35.87	18	35.76	35.85	0.1	1,281	0.01%
2023/01/03	6	35.35	10	35.59	35.75	-4	1,309	-0.31%
2022/12/30	21.1	34.95	14	34.71	34.80	7.1	1,364	0.52%
2022/12/29	11.2	34.95	3	35.00	35.05	8.2	1,411	0.58%
2022/12/28	45.3	35.38	18.1	35.38	35.20	27.2	1,404	1.93%
2022/12/27	37.4	35.98	7	35.95	35.80	30.4	1,376	2.21%
2022/12/26	42.5	36.62	5	36.96	36.10	37.5	1,382	2.71%
2022/12/23	6	36.66	35	36.19	37.20	-29	1,378	-2.10%
2022/12/22	10.6	36.39	10	36.60	36.65	0.6	1,384	0.04%
2022/12/21	10.3	36.37	3	36.40	36.10	7.3	1,398	0.52%
2022/12/20	23	36.70	32.2	36.46	36.10	-9.2	1,406	-0.65%
2022/12/19	4.3	36.18	1	36.25	36.30	3.3	1,412	0.23%
2022/12/16	6.6	36.43	0	0.00	36.20	6.6	1,427	0.46%
2022/12/15	8.3	36.55	17.2	36.62	36.95	-8.9	1,426	-0.63%
2022/12/14	25.4	36.56	18.1	36.40	36.45	7.3	1,432	0.51%
2022/12/13	12.3	36.91	9	36.94	36.90	3.3	1,433	0.23%
2022/12/12	41.2	37.60	23	37.82	37.00	18.2	1,442	1.26%
2022/12/09	53	37.69	59	37.74	38.10	-6	1,438	-0.42%
2022/12/08	13.3	36.35	13	36.47	36.55	0.3	1,429	0.02%
2022/12/07	3.1	36.16	17	36.02	36.50	-13.9	1,449	-0.96%
2022/12/06	18.6	36.01	32	36.23	35.95	-13.5	1,484	-0.91%
2022/12/05	71	36.00	11.2	36.10	36.00	59.7	1,487	4.01%
2022/12/02	29.1	36.89	13	36.97	36.70	16.1	1,492	1.08%
2022/12/01	57.7	37.12	6	37.35	37.15	51.7	1,491	3.47%
2022/11/30	63.3	37.24	23	37.26	37.35	40.3	1,505	2.68%
2022/11/29	32.2	36.03	30	35.98	36.20	2.1	1,478	0.14%
2022/11/28	19.1	34.92	5	34.84	35.20	14.1	1,459	0.97%
2022/11/25	42.1	34.42	27	34.38	34.60	15.1	1,457	1.03%
2022/11/24	28.3	33.87	59.4	33.75	33.80	-31.2	1,456	-2.14%
2022/11/23	34.4	34.62	26	34.63	34.50	8.4	1,453	0.58%
2022/11/22	21.6	34.80	19	34.74	34.70	2.6	1,470	0.18%
2022/11/21	24.5	33.93	39	33.99	34.65	-14.5	1,504	-0.97%
2022/11/18	9.2	33.64	28	33.65	33.90	-18.8	1,549	-1.22%
2022/11/17	62.7	32.55	22	32.31	33.05	40.7	1,544	2.64%
2022/11/16	12.6	32.49	33	32.45	32.70	-20.4	1,512	-1.35%
2022/11/15	46.5	32.37	55	32.28	32.50	-8.5	1,515	-0.56%
2022/11/14	62.2	32.20	58	32.16	32.30	4.2	1,503	0.28%
2022/11/11	49.8	31.05	51	30.87	31.90	-1.3	1,449	-0.09%
2022/11/10	48.1	29.95	2	30.23	29.85	46.1	1,373	3.36%
2022/11/09	16.5	29.56	71	29.87	30.15	-54.5	1,347	-4.05%
2022/11/08	7.4	29.21	1	29.20	29.15	6.4	1,302	0.49%
2022/11/07	24.3	29.18	15	29.12	29.05	9.3	1,300	0.72%
2022/11/04	13	29.15	4	29.10	29.25	9	1,294	0.70%
2022/11/03	4.6	28.96	0	0.00	29.00	4.6	1,281	0.36%
2022/11/02	16.5	28.66	0	0.00	28.60	16.5	1,277	1.29%
2022/11/01	20.5	28.68	6	28.58	28.70	14.5	1,271	1.14%
2022/10/31	22.3	28.97	2	29.05	28.90	20.3	1,261	1.61%
2022/10/28	32	29.10	25	29.41	29.05	7	1,255	0.56%
2022/10/27	6.1	29.22	13	29.32	29.30	-6.9	1,247	-0.55%
2022/10/26	10	29.07	3	29.08	29.00	7	1,238	0.57%
2022/10/25	20	29.18	22	29.06	29.10	-2	1,235	-0.16%
2022/10/24	25.5	28.91	13	29.00	28.95	12.5	1,223	1.02%
2022/10/21	7.3	28.96	38	29.10	29.55	-30.8	1,206	-2.55%
2022/10/20	50.1	28.56	6	28.76	28.25	44.1	1,189	3.71%
2022/10/19	11	28.96	3	29.25	29.40	8	1,158	0.69%
2022/10/18	4	29.06	41	29.12	29.15	-37	1,142	-3.24%
2022/10/17	8.3	28.18	7	28.41	28.30	1.3	1,120	0.12%
2022/10/14	5.1	28.09	16	28.27	28.30	-10.9	1,113	-0.98%
2022/10/13	21.1	27.68	8	28.15	27.65	13.1	1,107	1.18%
2022/10/12	29.4	27.48	7	27.59	27.75	22.4	1,095	2.05%
2022/10/11	72.9	27.90	31.4	27.90	27.90	41.6	1,079	3.85%
2022/10/07	180.3	29.43	51	28.95	28.45	129.3	1,049	12.32%	大買/鉅額交易
2022/10/06	38.4	29.81	62.2	29.73	30.05	-23.8	988	-2.41%
2022/10/05	1	28.45	5	28.30	28.50	-4	925	-0.43%
2022/10/04	28	28.23	2	28.05	28.75	26	920	2.82%
2022/10/03	23	28.44	17	28.52	28.20	6	902	0.67%
2022/09/30	10	29.08	5	28.99	29.15	5	879	0.57%
2022/09/29	4	28.95	5.2	28.88	28.95	-1.2	865	-0.13%
2022/09/28	15.1	28.67	37	28.84	28.60	-21.9	848	-2.58%
2022/09/27	9	28.12	1	28.30	28.40	8	828	0.97%
2022/09/26	29.7	28.29	10	28.49	28.25	19.7	815	2.41%
2022/09/23	12	28.96	5	28.88	28.90	7	798	0.88%
2022/09/22	9.2	28.64	2	28.58	28.45	7.2	778	0.92%
2022/09/21	2.2	28.92	0	0.00	28.80	2.2	762	0.28%
2022/09/20	7	28.39	11	28.46	28.60	-4	751	-0.53%
2022/09/19	18	28.98	15.2	28.63	28.60	2.9	733	0.39%
2022/09/16	38	29.47	17.1	29.74	29.30	20.9	713	2.93%
2022/09/15	20	29.70	8	29.59	29.40	12	690	1.74%
2022/09/14	16.1	29.91	7	29.84	30.00	9.1	667	1.36%
2022/09/13	11	29.44	6	29.63	29.95	5	638	0.78%
2022/09/12	6	28.55	0	0.00	28.85	6	603	0.99%
2022/09/08	11	28.71	22	28.44	28.25	-11	580	-1.90%
2022/09/07	13.2	27.58	7	27.64	27.60	6.2	527	1.17%
2022/09/06	32	27.63	13	27.45	27.55	19	513	3.70%
2022/09/05	25	27.01	16	27.05	27.00	9	473	1.89%
2022/09/02	1	26.70	1	26.70	26.70	0	466	0.00%
2022/09/01	12	26.53	13	26.51	26.60	-1	462	-0.22%
2022/08/31	23	26.77	5.2	26.82	26.60	17.8	445	4.00%
2022/08/30	13.3	26.97	6	26.95	27.00	7.3	430	1.70%
2022/08/29	12.2	26.81	23.4	26.75	26.80	-11.1	407	-2.73%
2022/08/26	33	26.60	20	26.61	26.50	13	367	3.54%
2022/08/25	101.6	25.93	43	26.14	26.45	58.6	311	18.80%	大買/
2022/08/24	19.4	24.78	17	25.18	25.30	2.4	222	1.08%
2022/08/23	10	24.12	104	24.15	24.10	-94	198	-47.45%	大賣/
2022/08/22	8	23.63	24	23.95	24.10	-16	188	-8.50%
2022/08/19	36	23.13	10	23.15	23.15	26	172	15.08%
2022/08/16	2	22.25	0	0.00	22.15	2	160	1.24%
2022/08/12	0.1	22.00	0	0.00	22.40	0.1	167	0.03%
2022/08/08	0	0.00	1	22.00	22.20	-1	174	-0.57%
2022/08/05	0	0.00	3	22.10	22.15	-3	176	-1.70%
2022/08/03	1	22.00	2	22.15	22.20	-1	187	-0.53%
2022/08/02	1	22.00	0	0.00	22.40	1	192	0.52%
2022/08/01	2	22.73	14	22.66	22.85	-12	196	-6.10%
2022/07/29	1	22.45	5	22.45	22.60	-4	195	-2.05%
2022/07/28	5	22.52	0	0.00	22.45	5	194	2.58%
2022/07/27	2	22.45	1	22.30	22.55	1	194	0.51%
2022/07/26	0.2	22.35	1	22.35	22.30	-0.8	191	-0.42%
2022/07/25	0	0.00	1	22.40	22.35	-1	193	-0.52%
2022/07/22	0	0.00	10	22.55	22.55	-10	195	-5.12%
2022/07/21	2	22.40	0	21.90	22.50	2	203	0.98%
2022/07/19	0	0.00	1	22.60	22.60	-1	205	-0.49%
2022/07/15	0	0.00	1	22.60	22.65	-1	211	-0.47%
2022/07/14	0	0.00	3	22.80	22.60	-3	211	-1.42%
2022/07/13	3	22.05	18	22.45	22.40	-15	210	-7.13%
2022/07/07	0	0.00	2	22.20	22.05	-2	211	-0.94%
2022/07/06	4	21.91	0	0.00	21.90	4	213	1.88%
2022/07/05	1	21.95	0	0.00	21.95	1	214	0.47%
2022/07/01	0	0.00	4	22.00	21.95	-4	220	-1.81%
2022/06/30	1	22.00	0	0.00	21.95	1	221	0.45%
2022/06/27	0	0.00	10	22.70	22.80	-10	227	-4.39%
2022/06/23	0	0.00	9	21.96	21.95	-9	228	-3.93%
2022/06/21	0	0.00	19	22.27	22.35	-19	230	-8.26%
2022/06/20	1	21.95	0	0.00	21.90	1	234	0.43%
2022/06/17	3	22.30	0	0.00	22.35	3	227	1.32%
2022/06/15	0	0.00	5	22.80	22.80	-5	227	-2.20%
2022/06/14	0	0.00	11	22.18	22.35	-11	230	-4.76%
2022/06/13	0	0.00	10	22.27	22.15	-10	232	-4.30%
2022/06/10	0	0.00	0.8	22.40	22.50	-0.8	232	-0.36%
2022/06/07	0	0.00	4	22.55	22.60	-4	233	-1.72%
2022/06/06	0	0.00	4	22.81	22.80	-4	234	-1.71%
2022/05/31	0	0.00	1	23.10	23.10	-1	249	-0.40%
2022/05/27	0	0.00	5	23.04	23.00	-5	262	-1.91%
2022/05/26	0	0.00	4.1	22.92	23.00	-4.1	263	-1.55%
2022/05/25	0	0.00	5	22.97	22.85	-5	268	-1.86%
2022/05/24	0	0.00	1	22.90	22.50	-1	276	-0.36%
2022/05/23	0	0.00	8	23.07	23.05	-8	277	-2.88%
2022/05/20	0	0.00	5	22.37	23.00	-5	279	-1.79%
2022/05/18	0	0.00	0.1	22.00	22.05	-0.1	276	-0.04%
2022/05/17	1	22.00	1	22.20	22.10	0	282	0.00%
2022/05/12	0	0.00	1	21.95	21.70	-1	288	-0.36%
2022/05/09	0	0.00	0.1	22.20	22.35	-0.1	282	-0.04%
2022/05/04	8	22.31	2	22.45	22.45	6	281	2.13%
2022/05/03	3	22.38	0	0.00	22.50	3	284	1.05%
2022/04/29	1	22.35	0	0.00	22.65	1	288	0.35%
2022/04/28	1	22.35	0	0.00	22.50	1	291	0.34%
2022/04/27	5	22.27	60	22.04	22.25	-55	292	-18.83%
2022/04/26	3	22.60	0	0.00	22.70	3	285	1.05%
2022/04/25	6	22.53	0	0.00	22.75	6	285	2.10%
2022/04/20	4	22.70	0	0.00	22.65	4	288	1.39%
2022/04/19	0	0.00	24	22.84	22.90	-24	291	-8.24%
2022/04/18	0	0.00	22	22.89	22.65	-22	295	-7.44%
2022/04/15	0	0.00	2	22.95	23.10	-2	294	-0.68%
2022/04/14	2	23.15	2	23.15	23.05	0	297	0.00%
2022/04/13	2	23.15	2.1	23.00	23.20	-0.1	299	-0.05%
2022/04/12	0	0.00	7.1	23.33	23.05	-7.1	297	-2.39%
2022/04/07	1	23.40	13	23.25	23.20	-12	327	-3.67%
2022/04/06	0	0.00	12	23.28	23.80	-12	331	-3.62%
2022/04/01	1	23.25	1	23.35	23.30	0	350	0.00%
2022/03/30	0	0.00	1	23.60	23.55	-1	369	-0.27%
2022/03/28	2	23.25	3	23.18	23.35	-1	384	-0.26%
2022/03/25	0	0.00	1	23.35	23.20	-1	400	-0.25%
2022/03/24	2.1	23.49	1	23.75	23.65	1.1	404	0.28%
2022/03/23	2	23.00	0	0.00	23.75	2	408	0.49%
2022/03/22	0	0.00	2	23.20	23.15	-2	417	-0.48%
2022/03/21	2	22.83	0	0.00	22.95	2	424	0.47%
2022/03/18	3	22.85	2	23.05	23.10	1	437	0.23%
2022/03/17	0	0.00	1	22.70	23.05	-1	447	-0.22%
2022/03/16	1	22.45	5	22.35	22.40	-4	451	-0.89%
2022/03/15	2	22.60	6	22.45	22.50	-4	454	-0.88%
2022/03/11	2	22.40	0	0.00	22.30	2	460	0.43%
2022/03/10	2	22.60	4	22.55	22.55	-2	464	-0.43%
2022/03/08	0	0.00	14	22.25	22.35	-14	474	-2.95%
2022/03/07	6	22.58	3	22.42	22.20	3	481	0.62%
2022/03/04	8	23.49	1	23.50	23.40	7	479	1.46%
2022/03/03	6	23.33	9	23.20	23.65	-3	501	-0.60%
2022/03/02	0	0.00	4	22.84	22.90	-4	506	-0.79%
2022/03/01	0	0.00	7	22.64	22.80	-7	520	-1.34%
2022/02/25	3	22.00	2	22.15	22.20	1	558	0.18%
2022/02/24	0	0.00	1	22.30	22.10	-1	570	-0.18%
2022/02/23	2	22.15	1	22.45	22.30	1	571	0.17%
2022/02/22	6	22.23	9	22.27	22.20	-3	585	-0.51%
2022/02/21	1	22.35	5	22.50	22.35	-4	593	-0.67%
2022/02/18	0	0.00	5	22.45	22.50	-5	603	-0.83%
2022/02/17	4	22.60	0.7	22.50	22.25	3.3	621	0.53%
2022/02/16	4.3	22.39	0	0.00	22.65	4.3	637	0.67%
2022/02/15	0	0.00	1	22.50	22.30	-1	667	-0.15%
2022/02/14	5	22.38	0	22.60	22.25	5	677	0.73%
2022/02/11	3	22.48	7	22.64	22.70	-4	695	-0.57%
2022/02/10	3	22.20	3	22.45	22.45	0	709	0.00%
2022/02/09	0	0.00	1	22.25	22.25	-1	745	-0.13%
2022/01/26	1	21.40	3	21.65	22.00	-2	789	-0.25%
2022/01/25	1.1	21.45	5	21.48	21.40	-3.9	822	-0.47%
2022/01/24	2	21.35	3	21.57	21.90	-1	847	-0.11%
2022/01/21	0	0.00	1	21.75	21.65	-1	889	-0.11%
2022/01/20	0.1	21.95	0	0.00	22.00	0.1	912	0.01%
2022/01/19	0.3	21.75	5	21.70	21.80	-4.8	930	-0.51%
2022/01/18	0.1	22.00	0	0.00	21.75	0.1	955	0.01%
2022/01/14	7	21.75	3	21.58	21.95	4	1,002	0.40%
2022/01/13	1.1	21.95	0	0.00	22.00	1.1	1,036	0.11%
2022/01/11	0.2	21.73	1.7	21.96	22.10	-1.5	1,240	-0.12%
2022/01/10	2.3	21.81	1	21.90	21.75	1.3	1,281	0.10%
2022/01/07	13	22.16	9	22.03	22.10	4	1,344	0.30%
2022/01/06	1	22.55	0	0.00	22.25	1	1,373	0.07%
2022/01/05	1	22.35	4	22.36	22.40	-3	1,404	-0.21%
2022/01/04	12.1	22.11	0	0.00	22.50	12.1	1,447	0.83%
2022/01/03	3	22.57	0	0.00	22.50	3	1,515	0.20%
2021/12/30	9	22.68	15	22.97	23.00	-6	1,541	-0.39%
2021/12/29	24	22.79	5	22.84	22.90	19	1,557	1.22%
2021/12/28	2	21.73	9	21.84	22.80	-7	1,598	-0.44%
2021/12/27	1	21.40	2	22.45	22.30	-1	1,680	-0.06%
2021/12/24	2.3	21.53	1	21.60	21.60	1.3	1,704	0.07%
2021/12/23	11.2	21.73	5.4	22.15	21.70	5.8	1,742	0.33%
2021/12/22	18.5	22.23	4	22.64	22.10	14.5	1,878	0.77%
2021/12/21	5.6	21.78	4	22.06	22.90	1.6	1,888	0.08%
2021/12/20	6.1	22.29	5	22.30	22.05	1.1	1,909	0.06%
2021/12/17	3	22.47	10	22.45	22.50	-7	1,941	-0.36%
2021/12/16	4.1	22.62	35	22.56	22.70	-30.9	2,004	-1.54%
2021/12/15	5	22.76	1	22.65	22.75	4	2,096	0.19%
2021/12/14	8	22.97	1	22.90	23.05	7	2,205	0.32%
2021/12/13	0	0.00	11	23.21	23.20	-11	2,326	-0.47%
2021/12/10	1	23.25	1	23.20	23.40	0	2,441	0.00%
2021/12/09	20	23.39	1	23.60	23.60	19	2,446	0.78%
2021/12/08	1	23.55	5	23.92	23.55	-4	2,470	-0.16%
2021/12/07	20	23.50	4	23.63	23.70	16	2,467	0.65%
2021/12/06	1	23.60	1	23.50	23.60	0	2,472	0.00%
2021/12/03	1	23.45	6	23.61	23.60	-5	2,485	-0.20%
2021/12/02	0	0.00	4	23.39	23.45	-4	2,496	-0.16%
2021/12/01	15.1	23.53	0	0.00	23.70	15.1	2,506	0.60%
2021/11/30	3	23.87	0	0.00	23.85	3	2,513	0.12%
2021/11/29	9.1	23.45	35	23.56	23.55	-25.9	2,525	-1.03%
2021/11/26	30	23.79	8	23.90	23.90	22	2,520	0.87%
2021/11/25	3	24.15	9	24.25	24.40	-6	2,523	-0.24%
2021/11/24	51.1	23.93	59	23.98	24.00	-8	2,536	-0.31%
2021/11/23	33	24.48	0	0.00	24.30	33	2,506	1.32%
2021/11/22	2	24.65	0.2	24.60	24.75	1.8	2,504	0.07%
2021/11/19	30	24.56	24	24.55	24.50	6	2,519	0.24%
2021/11/18	21.1	24.62	0	0.00	24.80	21.1	2,513	0.84%
2021/11/17	13	24.85	0	0.00	24.90	13	2,509	0.52%
2021/11/16	27	24.93	3.1	24.94	24.80	24	2,505	0.96%
2021/11/15	17	24.80	63	25.18	25.10	-46	2,508	-1.83%
2021/11/12	17	24.50	5	24.55	24.50	12	2,487	0.48%
2021/11/11	17	24.76	15.2	24.72	24.70	1.8	2,468	0.07%
2021/11/10	49	24.91	6	24.88	24.95	43	2,459	1.75%
2021/11/09	3	25.10	0	0.00	25.10	3	2,448	0.12%
2021/11/08	3	25.67	63	25.55	25.75	-60	2,434	-2.46%
2021/11/05	10	24.83	10.1	24.90	24.95	-0.1	2,412	0.00%
2021/11/04	2	25.43	31	25.29	25.10	-29	2,401	-1.21%
2021/11/03	4.1	25.03	10	25.06	25.20	-5.9	2,386	-0.25%
2021/11/02	37	24.76	14	24.75	25.15	23	2,370	0.97%
2021/11/01	11.3	25.10	15	25.00	25.15	-3.7	2,338	-0.16%
2021/10/29	32	25.20	66	25.56	25.10	-34	2,321	-1.46%
2021/10/28	4.5	26.49	12	26.32	26.20	-7.5	2,275	-0.33%
2021/10/27	7	26.62	3	26.72	26.75	4	2,263	0.18%
2021/10/26	6.1	26.24	14	26.25	26.55	-7.9	2,245	-0.35%
2021/10/25	12.2	25.59	31	25.76	26.10	-18.8	2,220	-0.85%
2021/10/22	6	25.23	7	25.33	25.20	-1	2,202	-0.05%
2021/10/21	18	25.13	33	25.49	25.90	-15	2,173	-0.69%
2021/10/20	19.1	25.40	16	25.53	25.30	3.1	2,131	0.15%
2021/10/19	113.2	25.06	92.8	25.38	25.50	20.4	2,111	0.97%	大買/
2021/10/18	48.8	27.03	37	26.79	26.85	11.8	1,927	0.61%
2021/10/15	36	27.01	35	26.86	27.20	1	1,898	0.05%
2021/10/14	10	25.70	7.1	25.68	26.15	2.9	1,833	0.16%
2021/10/13	17	25.84	17.1	25.79	25.70	-0.1	1,801	-0.01%
2021/10/12	58	25.26	31.7	25.36	25.50	26.3	1,771	1.49%
2021/10/08	36.1	25.62	50.2	25.53	25.80	-14.1	1,728	-0.82%
2021/10/07	18.2	24.73	69	24.69	24.55	-50.8	1,639	-3.10%
2021/10/06	19.2	24.56	9	24.50	24.45	10.2	1,614	0.63%
2021/10/05	39.3	24.30	24	24.70	24.60	15.3	1,592	0.96%
2021/10/04	86.5	24.68	82	24.49	24.60	4.5	1,546	0.29%
2021/10/01	28	23.20	6	23.38	23.60	22	1,450	1.52%
2021/09/30	11	23.73	7.2	23.70	23.60	3.8	1,415	0.27%
2021/09/29	89.3	23.90	74.1	23.75	23.25	15.2	1,370	1.11%
2021/09/28	11	22.74	9	22.86	23.00	2	1,228	0.16%
2021/09/27	33	22.36	20	22.28	22.40	13	1,212	1.07%
2021/09/24	36.1	22.85	49.1	22.88	22.95	-13	1,173	-1.11%
2021/09/23	32	22.93	84	22.61	23.30	-52	1,143	-4.55%
2021/09/22	81.1	22.97	119	22.79	23.05	-37.9	1,078	-3.51%	大賣/
2021/09/17	93	22.16	68	22.40	22.90	25	974	2.57%
2021/09/16	213	21.69	102	21.25	21.10	111	872	12.73%	大買/大賣/鉅額交易
2021/09/15	39.1	21.01	28.1	21.08	21.90	11	787	1.40%
2021/09/14	1.5	19.77	15	19.97	19.95	-13.5	744	-1.81%
2021/09/13	21.1	19.87	2	20.00	19.90	19.1	735	2.60%
2021/09/10	2	19.28	1	19.40	19.20	1	708	0.14%
2021/09/09	1	19.30	4	19.38	19.40	-3	715	-0.42%
2021/09/08	38	19.57	5	19.55	19.50	33	709	4.65%
2021/09/07	5	19.75	0	0.00	19.70	5	690	0.72%
2021/09/06	14.1	19.90	34	19.75	19.90	-19.9	681	-2.92%
2021/09/03	24	19.95	0	0.00	19.95	24	662	3.62%
2021/09/02	18	19.90	13	19.80	19.75	5	646	0.77%
2021/09/01	50	19.98	13	19.95	19.95	37	627	5.90%
2021/08/31	6	19.88	5	19.93	19.95	1	610	0.16%
2021/08/30	6	19.88	6	20.00	19.75	0	590	0.00%
2021/08/27	5	19.43	4	19.40	19.35	1	560	0.18%
2021/08/26	26	19.46	0	0.00	19.40	26	548	4.74%
2021/08/25	23	19.35	3	19.30	19.40	20	535	3.73%
2021/08/24	7	18.93	1	19.00	19.00	6	510	1.18%
2021/08/23	19	18.94	0	0.00	18.80	19	502	3.78%
2021/08/20	9	18.61	0	0.00	18.55	9	504	1.78%
2021/08/19	57	18.62	2	18.50	18.55	55	499	11.01%
2021/08/18	9	18.92	10	18.43	19.00	-1	476	-0.21%
2021/08/16	0	0.00	4	18.40	18.50	-4	460	-0.87%
2021/08/13	1	18.15	0	0.00	18.40	1	456	0.22%
2021/08/12	0	0.00	1	18.30	18.35	-1	448	-0.22%
2021/08/11	4	18.61	1	18.30	18.30	3	446	0.67%
2021/08/10	8	18.95	2	18.65	18.75	6	432	1.39%
2021/08/09	2	18.85	1	18.90	18.95	1	445	0.22%
2021/08/05	3	19.07	0	0.00	19.05	3	471	0.64%
2021/08/04	0	0.00	2	19.18	19.05	-2	495	-0.40%
2021/08/03	0	0.00	1	19.00	19.05	-1	501	-0.20%
2021/08/02	1	19.50	29	19.09	19.00	-28	506	-5.53%
2021/07/28	2	18.73	0	0.00	18.70	2	494	0.40%
2021/07/27	0	0.00	1	18.80	18.85	-1	516	-0.19%
2021/07/26	3	18.80	4.8	18.77	18.85	-1.8	528	-0.34%
2021/07/23	1	19.00	11	18.87	18.85	-10	536	-1.87%
2021/07/21	0	0.00	2	18.75	18.80	-2	539	-0.37%
2021/07/20	1	18.70	2	18.70	18.75	-1	528	-0.19%
2021/07/19	4	18.78	2	18.75	18.75	2	536	0.37%
2021/07/15	2	18.65	0	0.00	18.75	2	582	0.34%
2021/07/14	7	18.75	0	0.00	18.70	7	586	1.19%
2021/07/13	3	18.58	1	18.55	18.70	2	603	0.33%
2021/07/12	0.8	18.73	0	0.00	18.75	0.8	604	0.14%
2021/07/08	5	18.84	2	18.88	18.80	3	606	0.49%
2021/07/05	1	18.80	3	18.82	18.80	-2	624	-0.32%
2021/07/02	2	18.75	0	0.00	18.80	2	624	0.32%
2021/07/01	3	18.82	2	18.78	18.90	1	623	0.16%
2021/06/30	1	18.65	6	18.69	19.00	-5	624	-0.80%
2021/06/28	5	18.90	10	18.88	19.00	-5	615	-0.81%
2021/06/25	1	19.00	5	19.23	19.00	-4	614	-0.65%
2021/06/24	22	20.03	22	19.83	19.50	0	603	0.00%
2021/06/23	5	18.64	21.5	19.08	19.75	-16.5	559	-2.95%
2021/06/22	0	0.00	7	17.41	18.00	-7	482	-1.45%
2021/06/21	2	17.30	0	0.00	17.35	2	486	0.41%
2021/06/17	0	0.00	1	17.55	17.65	-1	482	-0.21%
2021/06/16	0	0.00	5	17.54	17.50	-5	487	-1.03%
2021/06/15	0	0.00	9	17.55	17.50	-9	491	-1.83%
2021/06/10	0	0.00	1	17.40	17.25	-1	489	-0.20%
2021/06/08	0	0.00	2	17.30	17.20	-2	496	-0.40%
2021/06/07	0	0.00	2	17.05	17.15	-2	497	-0.40%
2021/06/03	0	0.00	2	17.20	17.15	-2	508	-0.39%
2021/05/27	0	0.00	2	16.85	16.90	-2	506	-0.40%
2021/05/26	0	0.00	1	16.95	16.90	-1	507	-0.20%
2021/05/25	9	16.96	0	0.00	16.90	9	507	1.77%
2021/05/24	1	17.10	1	17.25	16.95	0	509	0.00%
2021/05/19	1	16.65	35	16.39	16.70	-34	516	-6.59%
2021/05/18	1	16.80	0	0.00	17.00	1	513	0.19%
2021/05/17	1	16.40	0	0.00	16.40	1	511	0.20%
2021/05/13	5	16.90	0	0.00	16.50	5	485	1.03%
2021/05/12	1	16.80	0	16.50	16.85	1	462	0.22%
2021/05/11	3	17.38	0	0.00	17.35	3	437	0.69%
2021/05/10	0	0.00	3	17.80	17.65	-3	423	-0.71%
2021/05/07	1.5	17.62	1	17.75	17.75	0.5	421	0.12%
2021/05/06	0	0.00	1	17.70	17.65	-1	423	-0.24%
2021/05/05	2	17.38	1	17.40	17.50	1	420	0.24%
2021/05/04	4	17.46	4	17.59	17.50	0	419	0.00%
2021/05/03	13	17.73	4.1	17.76	17.70	8.9	394	2.25%
2021/04/29	9	18.15	16	18.22	18.15	-7	386	-1.81%
2021/04/28	3	18.28	0	0.00	18.25	3	384	0.78%
2021/04/27	10	18.32	2	18.30	18.35	8	387	2.06%
2021/04/26	4	18.45	5	18.46	18.40	-1	386	-0.26%
2021/04/23	3	18.32	5	18.27	18.40	-2	384	-0.52%
2021/04/22	13.1	18.73	4	18.46	18.40	9.1	381	2.39%
2021/04/21	0	0.00	2	18.35	18.35	-2	346	-0.58%
2021/04/20	2	18.20	5	18.23	18.25	-3	338	-0.89%
2021/04/19	46	18.06	9	18.04	18.20	37	335	11.03%
2021/04/16	27	17.81	3	17.85	17.90	24	321	7.47%
2021/04/15	3.1	17.80	0	0.00	17.80	3.1	317	0.98%
2021/04/14	11	17.86	0	0.00	17.85	11	313	3.51%
2021/04/13	45	18.04	32.1	18.02	17.85	12.9	313	4.10%
2021/04/12	2	17.73	1	17.80	17.75	1	304	0.33%
2021/04/09	6	17.74	2	17.83	17.75	4	299	1.34%
2021/04/08	3	17.80	2	17.80	17.80	1	295	0.34%
2021/04/07	40	17.83	4	17.83	17.80	36	292	12.31%
2021/04/06	3	17.80	0	0.00	17.80	3	292	1.03%
2021/04/01	7	17.84	4	17.89	17.90	3	296	1.01%
2021/03/31	4.1	17.86	15	17.86	17.90	-10.9	295	-3.68%
2021/03/30	1	17.90	4	18.04	18.00	-3	299	-1.00%
2021/03/29	4	17.58	5	17.90	18.05	-1	296	-0.34%
2021/03/26	3	17.87	0	0.00	17.85	3	294	1.02%
2021/03/25	10	17.90	2.5	17.83	17.95	7.5	294	2.56%
2021/03/24	19	17.94	5.5	18.05	17.95	13.5	289	4.67%
2021/03/23	7	18.49	1	18.65	18.45	6	281	2.13%
2021/03/22	6.5	18.55	2	18.55	18.55	4.5	282	1.59%
2021/03/19	0	0.00	6	18.60	18.60	-6	279	-2.14%
2021/03/18	6	18.19	0	0.00	18.15	6	279	2.15%
2021/03/17	1	18.15	5	18.28	18.30	-4	279	-1.43%
2021/03/16	1	18.40	1	18.35	18.40	0	280	0.00%
2021/03/15	0	0.00	1	18.35	18.40	-1	283	-0.35%
2021/03/12	24	18.38	7	18.36	18.25	17	296	5.72%
2021/03/11	10.4	18.18	4	18.31	18.25	6.4	300	2.12%
2021/03/10	1	18.25	1	18.40	18.40	0	313	0.00%
2021/03/09	0	18.30	3	18.37	18.45	-3	309	-0.96%
2021/03/08	2	18.15	0	0.00	18.15	2	309	0.65%
2021/03/05	0	0.00	2.5	18.30	18.20	-2.5	328	-0.75%
2021/03/04	0	0.00	2	17.95	18.05	-2	339	-0.59%
2021/03/03	0	17.60	1	17.95	17.90	-1	350	-0.28%
2021/03/02	1	17.85	2	17.85	17.85	-1	353	-0.28%
2021/02/26	2	17.68	0	0.00	17.70	2	356	0.56%
2021/02/23	1	17.90	5	17.82	17.90	-4	358	-1.12%
2021/02/22	8	17.68	8	17.92	17.70	0	363	0.00%
2021/02/19	1	17.20	1	17.40	17.65	0	363	0.00%
2021/02/02	0	0.00	1	17.00	16.95	-1	392	-0.25%
2021/01/29	0	0.00	10	16.95	16.95	-10	418	-2.39%
2021/01/28	1	16.95	4	16.98	17.10	-3	414	-0.72%
2021/01/25	1	17.00	0	0.00	17.00	1	450	0.22%
2021/01/21	2	16.95	3	17.00	17.10	-1	461	-0.22%
2021/01/20	0	0.00	1	17.15	17.10	-1	459	-0.22%
2021/01/19	1	17.40	0	0.00	17.30	1	459	0.22%
2021/01/18	1	17.30	3	17.25	17.25	-2	459	-0.44%
2021/01/15	6	17.48	2	17.50	17.50	4	458	0.87%
2021/01/14	4	17.55	2	17.70	17.65	2	454	0.44%
2021/01/13	0	0.00	3	17.70	17.70	-3	453	-0.66%
2021/01/12	1	17.60	0	0.00	17.65	1	452	0.22%
2021/01/11	0	0.00	3	17.70	17.90	-3	454	-0.66%
2021/01/07	2	17.65	0	0.00	17.75	2	467	0.43%
2021/01/05	1	17.75	1	17.85	17.70	0	495	0.00%
2021/01/04	0	0.00	1	17.90	17.80	-1	506	-0.20%
2020/12/31	7	17.81	5	17.94	17.95	2	517	0.39%
2020/12/30	1	17.85	0	0.00	17.85	1	530	0.19%
2020/12/29	3	17.95	0	0.00	18.05	3	555	0.54%
2020/12/24	0	0.00	2	17.50	17.55	-2	604	-0.33%
2020/12/23	0	0.00	1	17.55	17.60	-1	605	-0.17%
2020/12/22	2.1	17.49	0	0.00	17.50	2.1	630	0.33%
2020/12/17	5	17.80	0	0.00	17.80	5	703	0.71%
2020/12/16	1	17.70	0	0.00	17.70	1	767	0.13%
2020/12/10	1.4	17.57	3	17.60	17.80	-1.6	843	-0.19%
2020/12/09	3	17.65	0	0.00	17.60	3	856	0.35%
2020/12/08	5	17.73	9	17.74	17.70	-4	878	-0.46%
2020/12/07	3	18.02	1	18.00	18.05	2	885	0.23%
2020/12/04	2	18.25	0	0.00	18.10	2	900	0.22%
2020/12/03	4	18.28	0	0.00	18.20	4	912	0.44%
2020/12/01	1	18.30	0	0.00	18.30	1	1,001	0.10%
2020/11/30	2	18.55	5	18.58	18.65	-3	988	-0.30%
2020/11/27	6	18.85	3	19.03	19.10	3	973	0.31%
2020/11/26	1	18.55	1	18.55	18.60	0	963	0.00%
2020/11/25	0	0.00	4	18.35	18.45	-4	963	-0.42%
2020/11/24	1	18.45	6	18.43	18.35	-5	961	-0.52%
2020/11/20	0	0.00	2	18.20	18.20	-2	958	-0.21%
2020/11/19	2	18.13	4	18.15	18.10	-2	957	-0.21%
2020/11/18	4	18.18	0	0.00	18.15	4	949	0.42%
2020/11/17	5	18.20	0	0.00	18.20	5	948	0.53%
2020/11/13	5	18.50	1	18.50	18.50	4	948	0.42%
2020/11/12	3	18.50	0	0.00	18.50	3	950	0.32%
2020/11/11	0	0.00	2	18.45	18.45	-2	952	-0.21%
2020/11/10	5	18.24	0	0.00	18.20	5	947	0.53%
2020/11/09	1	18.45	0	0.00	18.45	1	943	0.11%
2020/11/06	4	18.70	0	0.00	18.65	4	924	0.43%
2020/11/05	0	0.00	7	18.75	18.80	-7	925	-0.76%
2020/11/04	8	18.77	0	0.00	18.75	8	923	0.87%
2020/11/03	3	19.02	0	0.00	18.95	3	913	0.33%
2020/11/02	2	18.95	0	0.00	19.05	2	897	0.22%
2020/10/30	3	19.10	0	0.00	19.10	3	890	0.34%
2020/10/29	2	19.25	0	0.00	19.30	2	885	0.23%
2020/10/28	1	19.60	4.1	19.79	19.55	-3.1	889	-0.35%
2020/10/27	2	19.70	2	19.85	19.75	0	894	0.00%
2020/10/22	5	19.90	0	0.00	20.00	5	887	0.56%
2020/10/21	1	19.85	2	19.95	20.00	-1	892	-0.11%
2020/10/20	2.1	19.75	0	0.00	19.80	2.1	895	0.23%
2020/10/19	1	19.70	0	0.00	19.70	1	894	0.11%
2020/10/16	0	0.00	2	19.80	19.85	-2	892	-0.22%
2020/10/15	3	19.98	2	19.85	19.95	1	886	0.11%
2020/10/14	6	20.10	0	0.00	20.10	6	878	0.68%
2020/10/13	1	20.00	0	0.00	20.00	1	871	0.11%
2020/10/12	2	20.53	5	20.55	20.50	-3	854	-0.35%
2020/10/08	2	20.58	1	20.50	20.60	1	840	0.12%
2020/10/07	2	20.45	3	20.42	20.50	-1	830	-0.12%
2020/10/06	5	20.59	4	20.50	20.35	1	817	0.12%
2020/10/05	1	20.05	6	20.18	20.35	-5	804	-0.62%
2020/09/30	5	20.11	2	20.25	20.10	3	800	0.37%
2020/09/29	0	0.00	3	20.00	20.10	-3	794	-0.38%
2020/09/28	2	19.60	0	0.00	19.60	2	771	0.26%
2020/09/25	1	19.20	1	19.65	19.50	0	780	0.00%
2020/09/24	6	19.62	5	19.37	19.80	1	764	0.13%
2020/09/23	0	19.45	12	19.80	19.60	-12	736	-1.63%
2020/09/22	5.1	19.79	16	19.83	19.95	-10.9	721	-1.51%
2020/09/21	14	20.24	394	20.06	20.20	-380	697	-54.51%	大賣/鉅額交易
2020/09/18	48	19.64	4	19.46	19.85	44	635	6.93%
2020/09/17	1	19.10	2	19.30	19.35	-1	602	-0.17%
2020/09/16	2	19.10	1	19.10	19.10	1	578	0.17%
2020/09/15	0	0.00	1	18.90	19.00	-1	563	-0.18%
2020/09/14	16	18.90	4	18.86	18.90	12	555	2.16%
2020/09/11	9	18.95	3	19.02	18.75	6	541	1.11%
2020/09/10	5	19.30	0	0.00	19.20	5	516	0.97%
2020/09/09	1	19.00	3	19.07	19.20	-2	496	-0.40%
2020/09/08	8	18.86	4	18.89	18.90	4	471	0.85%
2020/09/07	9	18.81	44	19.05	19.10	-35	446	-7.83%
2020/09/04	8	17.60	1	17.75	18.00	7	384	1.82%
2020/08/21	0	0.00	3	17.30	17.25	-3	354	-0.85%
2020/08/19	2	17.33	0	0.00	17.25	2	345	0.58%
2020/08/10	0	0.00	1	17.20	17.25	-1	318	-0.31%
2020/08/06	1	17.00	0	0.00	17.00	1	317	0.32%
2020/08/04	2	16.85	0	0.00	17.05	2	315	0.63%
2020/07/29	2	17.60	0	0.00	17.55	2	294	0.68%
2020/07/28	0	0.00	1	17.55	17.35	-1	293	-0.34%
2020/07/22	0	0.00	2	18.00	17.90	-2	289	-0.69%
2020/07/21	3	17.93	0	0.00	17.95	3	287	1.04%
2020/07/20	2	17.80	0	0.00	18.00	2	284	0.70%
2020/07/16	1	17.70	0	0.00	17.65	1	278	0.36%
2020/07/13	1	17.75	0	0.00	17.70	1	270	0.37%
2020/07/02	0	0.00	1	17.60	17.50	-1	217	-0.46%
2020/07/01	1	17.40	0	0.00	17.50	1	215	0.46%
2020/06/19	0	0.00	1	17.55	17.45	-1	211	-0.47%
2020/06/09	0	0.00	2	18.15	18.20	-2	276	-0.72%
2020/06/08	0	0.00	6	18.15	18.05	-6	285	-2.10%
2020/06/05	0	0.00	2	18.15	18.10	-2	284	-0.70%
2020/05/15	3	17.50	0	0.00	17.40	3	333	0.90%
2020/04/15	1	16.00	0	0.00	16.05	1	446	0.22%
2020/04/13	0	0.00	2	15.95	15.95	-2	450	-0.44%
2020/04/10	2	16.10	0	0.00	16.05	2	454	0.44%
2020/04/09	0	0.00	3	16.00	16.10	-3	463	-0.65%
2020/04/08	3	15.75	0	0.00	15.70	3	468	0.64%
2020/03/20	0	0.00	2	14.55	14.45	-2	546	-0.37%
2020/03/19	12	14.00	0	0.00	14.00	12	541	2.22%
2020/03/18	0	0.00	1	15.15	15.10	-1	525	-0.19%
2020/03/17	0	0.00	7	15.17	15.20	-7	524	-1.34%
2020/03/13	3	14.50	0	0.00	16.05	3	521	0.57%
2020/03/12	3	16.25	0	0.00	16.05	3	489	0.61%
2020/03/06	0	0.00	1	17.55	17.60	-1	464	-0.22%
2020/02/27	2	17.60	0	0.00	17.70	2	509	0.39%
2020/02/25	1	17.95	0	0.00	18.00	1	501	0.20%
2020/02/14	0	0.00	3	18.50	18.50	-3	488	-0.61%
2020/02/13	1	18.45	0	0.00	18.45	1	483	0.21%
2020/02/12	1	18.35	2	18.35	18.50	-1	478	-0.21%
2020/02/11	1	18.20	0	0.00	18.20	1	478	0.21%
2020/02/10	1	18.20	0	0.00	18.15	1	475	0.21%
2020/02/07	16	18.93	0	0.00	18.65	16	464	3.45%
2020/02/05	1	18.35	0	0.00	18.35	1	455	0.22%
2020/02/04	2	18.45	0	0.00	18.35	2	455	0.44%
2020/01/30	4	18.85	10	18.80	18.80	-6	432	-1.39%
2020/01/20	0	0.00	7	20.17	20.25	-7	406	-1.72%
2020/01/16	0	0.00	1	19.70	19.75	-1	398	-0.25%
2020/01/15	1	19.55	0	0.00	19.65	1	398	0.25%
2020/01/13	0	0.00	2	19.70	19.80	-2	406	-0.49%
2020/01/10	0	0.00	1	19.75	19.55	-1	407	-0.25%
2020/01/07	2	19.10	0	0.00	19.15	2	408	0.49%
2020/01/06	2	19.40	5	19.45	19.30	-3	401	-0.75%
2020/01/02	8	19.73	0	0.00	19.80	8	393	2.03%
2019/12/31	1	19.85	0	0.00	19.80	1	385	0.26%
2019/12/30	1	20.15	0	0.00	19.85	1	381	0.26%
2019/12/26	1	19.45	0	0.00	19.65	1	364	0.27%
2019/12/25	4	19.54	0	0.00	19.60	4	357	1.12%
2019/12/24	0	0.00	1	19.70	19.40	-1	344	-0.29%
2019/12/23	0	0.00	1	19.00	19.05	-1	322	-0.31%
2019/12/20	1	18.75	0	0.00	18.70	1	310	0.32%
2019/12/18	5	18.65	0	0.00	18.40	5	303	1.65%
2019/12/13	0	0.00	1	18.25	18.25	-1	290	-0.34%
2019/12/12	0	0.00	5	18.45	18.30	-5	290	-1.72%
2019/12/11	1	18.45	0	0.00	18.45	1	287	0.35%
2019/12/03	5	18.70	0	0.00	18.70	5	266	1.87%
2019/11/22	0	0.00	0.1	17.20	17.25	-0.1	214	-0.05%
2019/11/04	3	17.00	0	0.00	17.05	3	230	1.30%
2019/10/25	0	0.00	2	17.15	17.25	-2	229	-0.87%
2019/10/24	0	0.00	1	16.95	17.05	-1	218	-0.46%
2019/10/17	5	16.15	0	0.00	16.25	5	194	2.58%
2019/10/09	6	15.83	0	0.00	16.00	6	190	3.15%
2019/10/07	1	16.10	0	0.00	16.20	1	184	0.54%
2019/09/27	1	15.85	0	0.00	15.80	1	183	0.55%
2019/09/25	1	15.80	0	0.00	15.95	1	182	0.55%
2019/09/18	1	16.00	0	0.00	16.10	1	178	0.56%
2019/09/16	1	16.00	3	16.20	16.10	-2	175	-1.14%
2019/09/06	0	0.00	1	16.30	16.40	-1	171	-0.58%
2019/09/04	1	16.30	0	0.00	16.40	1	169	0.59%
2019/08/30	1	16.35	0	0.00	16.35	1	166	0.60%
2019/08/08	1	16.50	0	0.00	16.55	1	161	0.62%
2019/08/06	1	16.10	0	0.00	16.60	1	150	0.66%
2019/08/05	1	16.45	0	0.00	16.35	1	146	0.68%
2019/07/08	0	0.00	1	16.50	16.50	-1	164	-0.61%
2019/06/24	0	0.00	5	16.75	16.70	-5	170	-2.94%
2019/06/21	0	0.00	1	16.70	16.70	-1	170	-0.59%
2019/06/12	1	16.55	0	0.00	16.55	1	172	0.58%
2019/06/03	5	16.70	0	0.00	16.70	5	171	2.92%
2019/05/31	3	16.72	0	0.00	16.80	3	170	1.76%
2019/05/28	1	16.75	3	16.70	16.60	-2	166	-1.20%
2019/05/27	0	0.00	8	16.49	16.50	-8	160	-4.97%
2019/05/17	3	15.75	0	0.00	15.65	3	147	2.03%
2019/05/14	0	0.00	1	15.80	15.90	-1	147	-0.68%
2019/05/09	1	15.95	0	0.00	16.00	1	143	0.70%
2019/05/03	5	16.10	0	0.00	16.25	5	133	3.76%
2019/04/25	3	16.48	8	16.66	16.15	-5	126	-3.94%
2019/04/02	0	0.00	4	15.40	15.40	-4	89	-4.45%
2019/04/01	4	15.45	0	0.00	15.40	4	89	4.46%
2019/03/18	1	15.40	0	0.00	15.45	1	89	1.12%
2019/03/14	2	15.55	0	0.00	15.50	2	89	2.25%
2019/02/21	1	15.45	0	0.00	15.45	1	85	1.16%
2019/02/12	0	0.00	1	15.70	15.70	-1	80	-1.25%
2019/01/23	10	15.25	0	0.00	15.25	10	84	11.84%
2019/01/21	1	15.35	0	0.00	15.40	1	90	1.11%
2019/01/09	1	15.40	0	0.00	15.40	1	109	0.92%
2019/01/02	1	15.45	0	0.00	15.50	1	117	0.85%
2018/11/12	1	15.50	0	0.00	15.45	1	176	0.57%
2018/11/05	1	15.35	1	15.55	15.75	0	269	0.00%
2018/10/19	0	0.00	1	15.85	15.80	-1	289	-0.35%
2018/10/11	0	0.00	1	16.00	15.90	-1	287	-0.35%
2018/10/01	0	0.00	1	17.00	16.90	-1	275	-0.36%
2018/09/18	0	0.00	1	16.90	16.80	-1	277	-0.36%
2018/09/06	1	17.00	0	0.00	16.90	1	286	0.35%
2018/09/05	1	17.00	0	0.00	17.05	1	289	0.35%
2018/09/04	0	0.00	26	17.00	17.05	-26	290	-8.95%
2018/08/20	2	17.50	0	0.00	17.45	2	297	0.67%
2018/08/15	3	17.50	0	0.00	17.55	3	327	0.92%
2018/08/14	1	17.70	0	0.00	17.55	1	324	0.31%
2018/08/13	1	19.55	0	0.00	19.60	1	285	0.35%
2018/08/03	1	19.70	0	0.00	19.75	1	218	0.46%
2018/08/02	2	19.50	0	0.00	19.55	2	217	0.92%
2018/07/19	1	19.35	0	0.00	19.35	1	209	0.48%
2018/07/13	1	19.10	0	0.00	19.00	1	211	0.47%
2018/06/29	0	0.00	2	19.55	19.55	-2	246	-0.81%
2018/06/25	2	19.80	0	0.00	19.50	2	266	0.75%
2018/06/11	1	19.80	0	0.00	19.85	1	265	0.38%
2018/06/08	2	20.03	0	0.00	20.00	2	262	0.76%
2018/05/15	1	19.10	0	0.00	19.10	1	218	0.46%
2018/05/04	0	0.00	1	19.60	19.50	-1	218	-0.46%
2018/04/25	1	19.45	0	0.00	19.60	1	215	0.46%
2018/04/23	0	0.00	4	19.90	19.80	-4	218	-1.83%
2018/04/19	1	19.90	0	0.00	19.90	1	223	0.45%
2018/04/18	5	19.86	0	0.00	19.90	5	224	2.23%
2018/03/01	1	18.40	0	0.00	18.40	1	186	0.54%
2018/02/22	0.1	18.45	0	0.00	18.40	0.1	194	0.05%
2018/02/06	10	18.20	0	0.00	18.15	10	208	4.79%
2018/02/05	10	18.45	0	0.00	18.60	10	203	4.91%