喬福 (1540)-國泰-敦南券商分點個股進出

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

喬福

(1540)

可現股當沖

股價
37.50
漲跌
▲1.00
漲幅
+2.74%
成交量
3,582張
產業
上市電機機械類股
109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

喬福 (1540)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	65.6	37.52	71.3	37.51	37.50	-5.7	17,814	-0.03%
2024/11/21	25.7	36.76	24	36.60	36.50	1.7	17,782	0.01%
2024/11/20	49.5	37.14	44	37.19	37.10	5.4	17,789	0.03%
2024/11/19	5	37.66	25.4	37.69	37.55	-20.4	17,789	-0.11%
2024/11/18	29.4	37.96	31.7	37.75	37.35	-2.3	17,802	-0.01%
2024/11/15	45.3	39.08	52.5	38.82	38.75	-7.3	17,822	-0.04%
2024/11/14	40.4	38.54	68.4	38.47	38.20	-28.1	17,830	-0.16%
2024/11/13	78.7	39.05	76.7	38.90	38.60	2	17,845	0.01%
2024/11/12	115.1	39.07	128.6	39.01	39.05	-13.5	17,859	-0.08%	大買/大賣/
2024/11/11	52.5	40.22	53.9	40.02	40.25	-1.5	17,948	-0.01%
2024/11/08	86.1	40.55	72.1	40.66	40.15	13.9	17,988	0.08%
2024/11/07	489.7	42.43	484	42.26	41.45	5.7	18,083	0.03%	大買/大賣/
2024/11/06	223.1	41.89	195.8	41.92	41.70	27.3	18,959	0.14%	大買/大賣/
2024/11/05	329.8	42.58	321.8	42.56	41.70	8	20,252	0.04%	大買/大賣/
2024/11/04	41.7	40.16	54.7	40.17	40.00	-13	22,100	-0.06%
2024/11/01	96.6	41.21	46.7	41.29	41.00	49.9	24,199	0.21%
2024/10/30	92.8	42.29	120.7	42.25	41.90	-27.9	24,727	-0.11%	大賣/
2024/10/29	195.3	43.39	172.9	43.37	42.85	22.4	24,840	0.09%	大買/大賣/
2024/10/28	103.1	42.91	110	43.04	43.20	-6.9	24,828	-0.03%	大買/大賣/
2024/10/25	145.1	44.45	137	44.31	43.95	8.1	24,908	0.03%	大買/大賣/
2024/10/24	401.2	45.85	429.2	45.08	44.20	-28.1	25,019	-0.11%	大買/大賣/
2024/10/23	204.1	45.52	251.4	45.37	45.10	-47.3	25,267	-0.19%	大買/大賣/
2024/10/22	172.5	45.37	156.9	45.38	45.55	15.6	25,351	0.06%	大買/大賣/
2024/10/21	662.1	45.35	715.5	45.04	45.70	-53.4	25,418	-0.21%	大買/大賣/
2024/10/18	2,347.3	46.98	2,161	46.73	45.20	186.3	25,449	0.73%	大買/大賣/鉅額交易
2024/10/17	525.3	43.50	659.6	44.36	45.80	-134.3	24,744	-0.54%	大買/大賣/鉅額交易
2024/10/16	363.8	41.80	358	41.74	41.65	5.8	24,671	0.02%	大買/大賣/
2024/10/15	274.3	41.24	254.2	40.95	40.60	20.1	24,964	0.08%	大買/大賣/
2024/10/14	358.8	40.90	367.6	40.45	40.45	-8.7	24,944	-0.04%	大買/大賣/
2024/10/11	212.9	40.48	236.6	40.57	39.85	-23.7	25,111	-0.09%	大買/大賣/
2024/10/09	130.8	42.21	230.6	42.04	41.30	-99.8	25,123	-0.40%	大買/大賣/
2024/10/08	160.7	43.91	111.3	43.79	43.60	49.4	25,020	0.20%	大買/大賣/
2024/10/07	188.2	45.65	274.9	45.57	45.20	-86.7	24,969	-0.35%	大買/大賣/
2024/10/04	382.8	44.44	374.1	44.67	45.20	8.7	24,912	0.04%	大買/大賣/
2024/10/01	445.3	46.36	412	46.24	46.00	33.3	24,841	0.13%	大買/大賣/
2024/09/30	301.8	45.98	374	46.02	45.90	-72.2	24,717	-0.29%	大買/大賣/
2024/09/27	1,333.7	46.26	1,116.2	46.25	45.60	217.5	24,584	0.88%	大買/大賣/鉅額交易
2024/09/26	1,446.5	48.86	1,086.5	47.86	46.50	360	24,170	1.49%	大買/大賣/鉅額交易
2024/09/25	194.1	47.91	738.1	49.10	49.95	-543.9	23,530	-2.31%	大買/大賣/鉅額交易
2024/09/24	258.4	45.74	306.6	45.74	45.45	-48.2	23,207	-0.21%	大買/大賣/
2024/09/23	318.5	45.81	380.6	45.63	45.90	-62.1	23,218	-0.27%	大買/大賣/
2024/09/20	1,003.4	47.49	999.4	47.10	46.20	4	23,161	0.02%	大買/大賣/
2024/09/19	663.7	47.42	612.5	47.49	47.60	51.2	22,831	0.22%	大買/大賣/
2024/09/18	1,145.4	47.68	1,129.3	47.60	47.20	16.1	22,539	0.07%	大買/大賣/
2024/09/16	1,685.5	48.82	1,514.4	48.52	47.20	171.1	22,201	0.77%	大買/大賣/鉅額交易
2024/09/13	3,206.3	48.11	2,865.6	47.77	47.60	340.7	21,538	1.58%	大買/大賣/鉅額交易
2024/09/12	678.9	46.30	1,300.2	46.83	48.10	-621.3	20,506	-3.03%	大買/大賣/鉅額交易
2024/09/11	1,396.7	44.84	1,356.4	44.62	43.75	40.4	19,944	0.20%	大買/大賣/
2024/09/10	1,077.8	44.94	1,197.7	43.76	44.05	-119.9	19,514	-0.61%	大買/大賣/鉅額交易
2024/09/09	1,320	46.72	1,088	46.48	45.85	231.9	19,090	1.22%	大買/大賣/鉅額交易
2024/09/06	2,407.9	46.44	2,642.1	46.41	47.70	-234.1	18,552	-1.26%	大買/大賣/鉅額交易
2024/09/05	3,842.5	48.38	3,765.2	48.12	44.60	77.3	17,679	0.44%	大買/大賣/
2024/09/04	3,213.9	44.96	3,000.5	44.97	46.50	213.4	16,418	1.30%	大買/大賣/鉅額交易
2024/09/03	633.5	43.11	806.8	44.13	44.90	-173.4	15,088	-1.15%	大買/大賣/鉅額交易
2024/09/02	435	41.36	524.5	41.25	40.85	-89.5	14,706	-0.61%	大買/大賣/
2024/08/30	943.6	44.06	962.1	43.46	41.75	-18.5	14,458	-0.13%	大買/大賣/
2024/08/29	3,702.3	47.32	3,020.4	46.89	45.50	681.9	14,106	4.83%	大買/大賣/鉅額交易
2024/08/28	859.3	44.52	1,163.6	45.71	46.40	-304.3	12,671	-2.40%	大買/大賣/鉅額交易
2024/08/27	456.3	40.43	604.8	41.10	42.20	-148.4	12,156	-1.22%	大買/大賣/鉅額交易
2024/08/26	46.1	38.63	29.4	38.43	38.40	16.7	11,817	0.14%
2024/08/23	34.2	36.54	24.5	36.55	36.90	9.7	11,779	0.08%
2024/08/22	35.2	37.31	16.4	37.24	37.05	18.8	11,765	0.16%
2024/08/21	27.6	38.20	22.3	37.96	37.70	5.3	11,750	0.04%
2024/08/20	26.4	38.81	31.5	38.98	38.50	-5	11,727	-0.04%
2024/08/19	33.5	38.66	39.3	38.71	39.05	-5.8	11,704	-0.05%
2024/08/16	48.9	38.03	32.6	38.26	37.95	16.3	11,675	0.14%
2024/08/15	14.6	38.40	24.7	38.58	38.10	-10.1	11,638	-0.09%
2024/08/14	29.1	38.32	75.5	38.26	37.70	-46.4	11,608	-0.40%
2024/08/13	74.6	36.89	158.9	36.90	38.00	-84.3	11,566	-0.73%	大賣/
2024/08/12	43.8	40.83	48.6	40.86	40.20	-4.8	11,446	-0.04%
2024/08/09	196.2	41.77	195.3	41.11	40.60	0.8	11,392	0.01%	大買/大賣/
2024/08/08	2,411.6	43.53	2,248.4	43.64	42.65	163.3	11,253	1.45%	大買/大賣/鉅額交易
2024/08/07	3,157.8	43.63	3,014.8	43.88	42.90	143	10,251	1.40%	大買/大賣/鉅額交易
2024/08/06	3,853.6	41.71	3,816.2	41.79	41.30	37.4	8,912	0.42%	大買/大賣/
2024/08/05	4,627.1	37.79	4,468.2	37.75	40.90	158.9	6,918	2.30%	大買/大賣/鉅額交易
2024/08/02	797.2	35.57	969.6	36.15	37.25	-172.5	4,793	-3.60%	大買/大賣/鉅額交易
2024/08/01	108	32.85	353.1	33.59	33.90	-245.1	4,235	-5.79%	大買/大賣/鉅額交易
2024/07/31	90	31.25	45.2	31.28	30.85	44.8	4,076	1.10%
2024/07/30	140.5	31.37	91	31.36	30.90	49.4	4,001	1.23%	大買/
2024/07/29	190.7	33.03	118.6	32.58	31.15	72.2	3,877	1.86%	大買/大賣/
2024/07/26	806.9	36.03	617.7	35.96	34.40	189.2	3,713	5.10%	大買/大賣/鉅額交易
2024/07/23	99.1	33.20	110.7	33.79	34.65	-11.6	3,274	-0.35%	大賣/
2024/07/22	207.4	32.14	237	32.04	31.50	-29.6	3,137	-0.94%	大買/大賣/
2024/07/19	489	34.37	242.7	34.00	33.35	246.2	2,967	8.30%	大買/大賣/鉅額交易
2024/07/18	537.2	35.66	464.4	35.88	34.90	72.8	2,705	2.69%	大買/大賣/
2024/07/17	264.7	32.86	297.7	33.16	33.70	-33	2,221	-1.48%	大買/大賣/
2024/07/16	843.2	32.57	695.8	32.68	32.45	147.3	1,987	7.41%	大買/大賣/鉅額交易
2024/07/15	6	31.35	57	31.35	31.35	-51	1,482	-3.44%
2024/07/12	209.2	27.82	171.7	28.12	28.50	37.5	1,448	2.59%	大買/大賣/
2024/07/11	45	25.95	22.9	25.95	25.95	22.1	1,200	1.84%
2024/07/10	5.4	23.70	0.2	23.60	23.60	5.2	1,123	0.46%
2024/07/09	8.5	23.58	24.3	23.71	23.60	-15.8	1,129	-1.40%
2024/07/08	69.5	24.86	39.4	24.55	24.40	30.1	1,107	2.71%
2024/07/05	58.5	24.01	92.4	23.98	24.35	-33.8	1,066	-3.17%
2024/07/04	3.5	22.43	7.8	22.56	22.55	-4.4	1,001	-0.44%
2024/07/03	15.2	22.43	3.8	22.38	22.35	11.4	999	1.14%
2024/07/02	10.7	22.18	8.8	21.99	22.15	1.9	1,003	0.19%
2024/07/01	10.1	22.28	20.4	22.17	22.05	-10.3	993	-1.03%
2024/06/28	12.1	22.19	26.7	22.12	22.10	-14.6	976	-1.49%
2024/06/27	210.3	22.95	82.2	22.38	22.25	128.1	960	13.34%	大買/鉅額交易
2024/06/26	23.4	21.94	32.2	22.19	22.60	-8.8	815	-1.08%
2024/06/25	1.5	20.57	0.7	20.61	20.55	0.8	743	0.11%
2024/06/24	2.5	20.65	0.5	20.75	20.55	2	752	0.27%
2024/06/21	4.3	20.94	1	20.90	20.80	3.3	763	0.43%
2024/06/20	1.2	21.03	0.8	20.90	20.95	0.4	774	0.05%
2024/06/19	4.7	20.77	9.5	20.82	20.90	-4.8	773	-0.63%
2024/06/18	2.1	20.81	2.3	21.00	20.70	-0.2	773	-0.03%
2024/06/17	1.1	20.56	0.4	20.70	20.55	0.6	762	0.08%
2024/06/14	3.1	20.41	0	20.90	20.40	3.1	763	0.41%
2024/06/13	2.5	20.31	1.2	20.30	20.40	1.2	775	0.16%
2024/06/12	5.1	20.14	0.1	20.25	20.20	5	796	0.63%
2024/06/11	0.3	20.34	3	20.37	20.25	-2.7	793	-0.34%
2024/06/07	0.2	20.51	2.1	20.58	20.35	-1.8	791	-0.23%
2024/06/06	6.2	20.30	0.1	20.60	20.25	6.2	772	0.80%
2024/06/05	4.4	20.46	2.1	20.46	20.35	2.3	767	0.30%
2024/06/04	2.3	20.61	1	20.85	20.55	1.3	767	0.17%
2024/06/03	4.8	21.15	6.1	21.05	21.05	-1.3	761	-0.17%
2024/05/31	5.2	21.43	12	21.49	21.25	-6.8	756	-0.90%
2024/05/30	11.8	21.13	3	21.13	21.05	8.8	748	1.18%
2024/05/29	34.4	21.54	5.2	21.53	21.50	29.2	742	3.93%
2024/05/28	1.2	20.78	9.1	20.88	20.90	-7.9	720	-1.09%
2024/05/27	1.1	20.36	3.5	20.38	20.35	-2.4	711	-0.34%
2024/05/24	1.2	20.32	3.1	20.37	20.30	-1.9	701	-0.27%
2024/05/23	7.2	20.50	4.1	20.36	20.25	3.1	699	0.44%
2024/05/22	11.1	20.71	4.1	20.84	20.65	7	696	1.00%
2024/05/21	0.1	20.57	15	20.54	20.70	-14.9	687	-2.16%
2024/05/20	5.5	20.70	3.2	20.57	20.60	2.2	685	0.33%
2024/05/17	0.8	20.90	4.2	20.79	20.85	-3.4	681	-0.50%
2024/05/16	6.5	20.15	9.7	20.27	20.45	-3.2	671	-0.48%
2024/05/15	6	20.37	2	20.60	20.25	4	658	0.61%
2024/05/14	12.2	20.51	1	20.55	20.50	11.2	648	1.73%
2024/05/13	0	20.61	28.1	20.65	20.50	-28.1	635	-4.41%
2024/05/10	30.3	20.10	32	19.86	20.00	-1.8	618	-0.28%
2024/05/09	11.2	20.57	2	20.50	20.50	9.2	598	1.54%
2024/05/08	2.4	20.91	11.5	20.93	20.95	-9.1	589	-1.55%
2024/05/07	6.4	20.51	1.6	20.62	20.65	4.8	579	0.84%
2024/05/06	8.2	20.47	9	20.53	20.55	-0.8	570	-0.14%
2024/05/03	9.7	20.87	2.3	20.90	20.80	7.4	558	1.33%
2024/05/02	3.5	21.00	5.7	20.96	21.00	-2.2	546	-0.40%
2024/04/30	6	20.25	15	20.35	20.40	-9	524	-1.72%
2024/04/29	12.1	20.05	2.1	20.10	20.20	10	520	1.92%
2024/04/26	9.8	20.06	5	19.94	19.90	4.8	514	0.94%
2024/04/25	8	20.34	0	20.35	20.20	8	504	1.58%
2024/04/24	1	20.40	13.1	20.44	20.35	-12	498	-2.42%
2024/04/23	3.1	20.28	2	20.37	20.40	1.1	491	0.22%
2024/04/22	8.4	20.45	5.2	20.38	20.30	3.2	485	0.65%
2024/04/19	9.6	20.18	10.8	20.10	20.15	-1.2	473	-0.25%
2024/04/18	14.6	20.52	5.3	20.55	20.55	9.3	458	2.02%
2024/04/17	27.6	20.09	11.1	20.01	20.30	16.5	437	3.78%
2024/04/16	1.7	19.34	9.5	19.35	19.35	-7.8	412	-1.88%
2024/04/15	6.6	19.97	18	19.90	19.75	-11.4	402	-2.83%
2024/04/12	5.4	19.77	2.6	19.83	19.70	2.7	384	0.71%
2024/04/11	9.2	19.45	3.1	19.54	19.40	6	370	1.63%
2024/04/10	6.8	19.42	19.9	19.31	19.45	-13.1	357	-3.66%
2024/04/09	6.3	19.43	12.3	19.50	19.35	-6	350	-1.72%
2024/04/08	3.9	19.44	6.2	19.45	19.65	-2.3	339	-0.68%
2024/04/03	0.3	19.04	4	18.93	19.10	-3.7	320	-1.15%
2024/04/02	1.2	18.95	1	18.90	18.90	0.2	315	0.07%
2024/04/01	1.6	18.92	0	0.00	18.80	1.6	309	0.51%
2024/03/29	4.2	19.04	2.4	18.86	18.85	1.8	303	0.59%
2024/03/28	9.3	19.06	5.4	19.10	19.15	3.9	303	1.29%
2024/03/27	5.1	18.99	23.1	19.10	18.95	-18	297	-6.06%
2024/03/26	28.7	19.08	9.5	18.99	18.90	19.2	288	6.67%
2024/03/25	19.2	18.99	1.3	18.86	19.00	17.9	275	6.50%
2024/03/22	3	18.67	0	0.00	18.70	3	267	1.14%
2024/03/21	1.4	18.73	1.6	18.59	18.75	-0.2	261	-0.09%
2024/03/20	0.3	18.45	4	18.50	18.50	-3.7	261	-1.40%
2024/03/19	2.9	18.43	1.6	18.52	18.45	1.4	260	0.52%
2024/03/18	6.2	18.41	2.2	18.37	18.50	4	260	1.53%
2024/03/15	2.2	18.27	4.2	18.35	18.30	-2	252	-0.79%
2024/03/14	3.3	17.86	0	0.00	17.90	3.3	238	1.38%
2024/03/13	7.4	17.72	2	17.75	17.70	5.4	298	1.80%
2024/03/12	2.4	17.91	0.9	17.95	17.85	1.5	297	0.49%
2024/03/11	0.7	17.90	1.4	17.83	17.90	-0.6	296	-0.21%
2024/03/08	1.6	17.98	1.1	17.80	17.70	0.6	297	0.19%
2024/03/07	3.6	18.06	1	18.10	18.00	2.6	296	0.87%
2024/03/06	1.6	18.05	3	18.05	18.10	-1.5	299	-0.49%
2024/03/05	5.3	18.05	0.9	18.10	18.05	4.3	299	1.45%
2024/03/04	2	18.23	4.2	18.13	18.05	-2.2	295	-0.73%
2024/03/01	2.5	18.10	2	18.05	18.05	0.4	293	0.15%
2024/02/29	7.8	18.00	2.5	18.06	18.00	5.4	295	1.81%
2024/02/27	3.1	17.87	0	0.00	18.00	3.1	296	1.03%
2024/02/26	4.6	18.03	0.3	18.12	17.90	4.2	297	1.42%
2024/02/23	1.9	18.03	0	0.00	17.95	1.9	297	0.63%
2024/02/22	3.1	18.02	3	17.98	17.95	0.1	295	0.04%
2024/02/21	2.7	18.01	0	0.00	18.00	2.7	295	0.91%
2024/02/20	1	18.07	3.2	18.03	17.95	-2.1	295	-0.73%
2024/02/19	1.6	17.73	6.2	17.85	17.80	-4.6	291	-1.56%
2024/02/16	1.8	17.65	0.1	17.70	17.65	1.7	297	0.55%
2024/02/15	1.2	17.70	0.2	17.68	17.55	1	302	0.33%
2024/02/05	1.7	17.70	0	0.00	17.60	1.7	308	0.56%
2024/02/02	2.5	17.76	2	17.70	17.65	0.5	316	0.15%
2024/02/01	2.5	17.85	0.1	17.85	17.70	2.4	350	0.69%
2024/01/31	5.4	17.67	6.1	17.61	17.60	-0.7	351	-0.20%
2024/01/30	3.1	17.71	1.1	17.71	17.55	2	351	0.57%
2024/01/29	1.1	17.80	0	18.00	17.75	1.1	353	0.32%
2024/01/26	1	17.75	4.3	17.66	17.70	-3.4	353	-0.96%
2024/01/25	1.5	17.67	0.6	17.77	17.70	0.8	354	0.23%
2024/01/24	0.2	17.79	0.1	17.85	17.65	0.2	353	0.05%
2024/01/23	0.7	18.04	0.6	18.12	17.70	0.2	364	0.04%
2024/01/22	0.6	17.60	2	17.53	17.50	-1.4	360	-0.38%
2024/01/19	21.7	17.46	1	17.45	17.45	20.7	361	5.74%
2024/01/18	0.5	17.40	1	17.25	17.35	-0.5	359	-0.13%
2024/01/17	2.2	17.40	0.1	17.48	17.30	2.1	360	0.59%
2024/01/16	1.7	17.54	3	17.42	17.40	-1.3	359	-0.35%
2024/01/15	0.5	17.65	0	17.73	17.55	0.5	358	0.15%
2024/01/12	0.4	17.55	0.2	17.55	17.45	0.2	357	0.06%
2024/01/11	3.7	17.49	3	17.45	17.50	0.6	356	0.18%
2024/01/10	0.8	17.18	0	0.00	17.05	0.8	353	0.22%
2024/01/09	2.5	17.29	0.1	17.25	17.20	2.4	356	0.68%
2024/01/08	7.8	17.39	2.8	17.35	17.25	5	360	1.38%
2024/01/05	4	17.44	0.2	17.75	17.35	3.8	361	1.06%
2024/01/04	2.2	17.40	1	17.40	17.35	1.2	363	0.33%
2024/01/03	1.7	17.39	3	17.35	17.30	-1.3	365	-0.36%
2024/01/02	1.7	17.48	15	17.36	17.35	-13.3	367	-3.61%
2023/12/29	0.3	17.58	0.1	17.64	17.40	0.2	367	0.06%
2023/12/28	0.6	17.63	0	17.55	17.50	0.6	368	0.17%
2023/12/27	1.2	17.51	4	17.50	17.45	-2.8	372	-0.75%
2023/12/26	0.8	17.45	0	17.40	17.45	0.8	378	0.20%
2023/12/25	5.5	17.41	14	17.44	17.35	-8.5	381	-2.24%
2023/12/22	0.2	17.70	1	17.60	17.55	-0.8	381	-0.20%
2023/12/21	1.4	17.68	5	17.55	17.55	-3.6	382	-0.95%
2023/12/20	0.6	17.74	3	17.60	17.70	-2.4	380	-0.64%
2023/12/19	1.5	17.72	9.1	17.51	17.55	-7.6	379	-2.01%
2023/12/18	3.3	17.87	1.2	17.83	17.75	2.1	374	0.56%
2023/12/15	9.2	17.92	2.3	17.99	17.75	6.8	377	1.81%
2023/12/14	2.7	17.74	3	17.85	17.75	-0.3	371	-0.09%
2023/12/13	5	17.82	1.4	17.80	17.70	3.6	370	0.98%
2023/12/12	3	17.84	0.1	17.90	17.80	2.9	370	0.78%
2023/12/11	2.2	18.04	10.5	17.99	17.90	-8.3	370	-2.25%
2023/12/08	20.1	18.08	30.7	18.06	18.05	-10.6	369	-2.88%
2023/12/07	4.9	17.67	5.1	17.65	17.55	-0.2	311	-0.07%
2023/12/06	1.8	17.79	0.2	17.81	17.70	1.6	338	0.46%
2023/12/05	2.9	17.69	1.6	17.73	17.75	1.3	350	0.38%
2023/12/04	16.2	17.78	7.7	17.78	17.70	8.5	373	2.28%
2023/12/01	13	17.63	3	17.65	17.75	10	379	2.64%
2023/11/30	0.1	17.50	1	17.40	17.45	-0.9	397	-0.22%
2023/11/29	1.2	17.41	0	17.45	17.45	1.2	401	0.30%
2023/11/28	0.2	17.39	7	17.49	17.45	-6.8	412	-1.65%
2023/11/27	3.6	17.48	1.5	17.44	17.35	2.1	437	0.47%
2023/11/24	1.1	17.55	1.2	17.58	17.55	-0.1	461	-0.02%
2023/11/22	7.2	17.44	0	0.00	17.40	7.2	468	1.53%
2023/11/21	1	17.47	0.2	17.45	17.35	0.8	471	0.18%
2023/11/20	0.3	17.40	1	17.35	17.35	-0.7	481	-0.16%
2023/11/17	2.1	17.26	0.5	17.41	17.30	1.6	501	0.32%
2023/11/16	8.3	17.25	2	17.28	17.30	6.3	506	1.24%
2023/11/15	1	17.30	19	17.28	17.35	-18	510	-3.53%
2023/11/14	2.3	17.06	0	0.00	17.15	2.3	513	0.45%
2023/11/13	5.4	17.15	5	17.21	17.15	0.4	528	0.07%
2023/11/10	5.5	17.30	3	17.30	17.35	2.5	545	0.45%
2023/11/09	62.2	17.66	21.4	17.53	17.30	40.8	555	7.35%
2023/11/08	0.1	16.72	0	0.00	16.70	0.1	540	0.02%
2023/11/07	2.8	16.67	2	16.65	16.65	0.8	545	0.15%
2023/11/06	0.5	16.61	2.1	16.60	16.60	-1.6	548	-0.30%
2023/11/03	0.1	16.79	2.2	16.59	16.60	-2	549	-0.37%
2023/11/02	1.1	16.37	1	16.45	16.55	0.1	550	0.02%
2023/11/01	0.5	16.37	1.1	16.32	16.35	-0.6	549	-0.10%
2023/10/31	2	16.43	3	16.57	16.25	-1.1	554	-0.19%
2023/10/30	1.3	16.44	1	16.30	16.30	0.3	545	0.05%
2023/10/27	3.6	16.39	3.2	16.40	16.35	0.4	546	0.06%
2023/10/26	4	16.54	3	16.50	16.40	1	553	0.17%
2023/10/25	0.1	16.55	0.1	16.75	16.55	0	555	0.01%
2023/10/24	1.2	16.42	26.6	16.41	16.40	-25.4	558	-4.55%
2023/10/23	0.1	16.45	2	16.33	16.40	-1.9	562	-0.33%
2023/10/20	1.9	16.31	0	0.00	16.25	1.9	571	0.34%
2023/10/19	1.3	16.49	4	16.46	16.50	-2.7	575	-0.47%
2023/10/18	7.9	16.55	2.1	16.56	16.55	5.7	582	0.99%
2023/10/17	2	16.65	1	16.70	16.60	1	583	0.18%
2023/10/16	2.9	16.80	1	16.75	16.75	1.9	586	0.32%
2023/10/13	0.4	17.23	0	0.00	17.05	0.4	601	0.07%
2023/10/12	0.3	17.21	1	17.15	17.10	-0.7	613	-0.12%
2023/10/11	0.7	17.35	1	17.25	17.20	-0.3	629	-0.05%
2023/10/06	0.5	17.39	6	17.16	17.25	-5.5	651	-0.85%
2023/10/05	2	17.22	0.3	17.25	17.20	1.7	711	0.24%
2023/10/04	1.2	17.13	0	0.00	17.20	1.2	853	0.14%
2023/10/03	2.1	17.29	0	0.00	17.30	2.1	952	0.22%
2023/10/02	1.7	17.33	1	17.25	17.30	0.7	984	0.07%
2023/09/28	0.2	17.33	0	0.00	17.25	0.2	987	0.02%
2023/09/27	0.8	17.21	6	17.26	17.15	-5.2	988	-0.53%
2023/09/26	1.1	17.35	0	17.30	17.30	1	1,003	0.10%
2023/09/25	1.5	17.36	2	17.30	17.30	-0.5	1,020	-0.05%
2023/09/22	1.4	17.30	1	17.25	17.30	0.4	1,029	0.03%
2023/09/21	4.8	17.33	6	17.37	17.35	-1.2	1,033	-0.12%
2023/09/20	1.3	17.39	2	17.38	17.35	-0.7	1,036	-0.07%
2023/09/19	3.3	17.51	5	17.60	17.45	-1.8	1,045	-0.17%
2023/09/18	6.4	17.48	10	17.45	17.55	-3.6	1,061	-0.34%
2023/09/15	0.2	17.59	5	17.46	17.40	-4.8	1,066	-0.45%
2023/09/14	0.1	17.70	0.1	17.55	17.55	0	1,066	0.00%
2023/09/13	1.3	17.47	2	17.43	17.45	-0.7	1,075	-0.07%
2023/09/12	3	17.40	1	17.40	17.45	2	1,095	0.18%
2023/09/11	17.4	17.87	35	17.74	17.45	-17.6	1,117	-1.58%
2023/09/08	10.3	18.64	14.4	18.63	18.55	-4.1	1,169	-0.35%
2023/09/07	60.3	19.06	28.1	19.07	19.05	32.2	1,173	2.75%
2023/09/06	23.3	18.93	4.1	18.88	18.85	19.2	1,175	1.63%
2023/09/05	34.5	19.17	106.3	19.12	19.20	-71.8	1,165	-6.17%	大賣/
2023/09/04	4.1	18.62	5	18.71	18.65	-0.9	1,141	-0.07%
2023/09/01	48.4	18.71	6	18.73	18.80	42.4	1,135	3.73%
2023/08/31	37.7	19.07	21.2	19.03	19.00	16.5	1,122	1.47%
2023/08/30	8.8	18.92	18.6	18.64	19.10	-9.8	1,096	-0.89%
2023/08/29	3.4	18.14	0	18.15	18.10	3.4	1,066	0.32%
2023/08/28	7	18.33	7.1	18.41	18.40	-0.1	1,062	-0.01%
2023/08/25	2	17.91	8.1	18.02	18.20	-6	1,053	-0.57%
2023/08/24	21.3	18.43	11.1	18.17	18.05	10.2	1,047	0.97%
2023/08/23	15.2	18.48	17	18.56	18.50	-1.8	1,035	-0.17%
2023/08/22	6.2	18.13	7	18.10	18.25	-0.9	1,014	-0.08%
2023/08/21	1.2	18.05	15	18.07	18.10	-13.8	1,007	-1.37%
2023/08/18	7.1	18.46	21.3	18.48	18.30	-14.2	1,006	-1.41%
2023/08/17	68.6	18.59	9	18.62	18.60	59.6	993	6.00%
2023/08/16	26.2	18.36	15.1	18.32	18.50	11.2	973	1.15%
2023/08/15	4.1	17.86	4.1	17.98	18.05	0	947	0.00%
2023/08/14	20.3	17.82	12.1	17.75	17.60	8.2	929	0.88%
2023/08/11	0	17.80	7.1	17.43	17.45	-7.1	910	-0.77%
2023/08/10	7.3	17.10	0.2	17.47	17.10	7	904	0.78%
2023/08/09	1.1	17.22	0.4	17.23	17.10	0.8	900	0.08%
2023/08/08	2.2	17.43	0.8	17.51	17.40	1.4	897	0.15%
2023/08/07	1.6	17.33	0	17.80	17.45	1.6	898	0.17%
2023/08/04	0	17.53	1.2	17.21	17.40	-1.2	896	-0.13%
2023/08/02	2.6	17.42	0.4	17.37	17.15	2.2	893	0.24%
2023/08/01	1.2	17.35	1.1	17.36	17.35	0.1	889	0.01%
2023/07/31	5.3	17.32	1.2	17.37	17.30	4.1	887	0.46%
2023/07/28	4.3	17.50	0.6	17.70	17.60	3.7	881	0.42%
2023/07/27	4.9	17.55	2.2	17.55	17.55	2.7	878	0.30%
2023/07/26	0.2	17.57	8.6	17.41	17.35	-8.3	874	-0.95%
2023/07/25	4.4	17.90	1.7	17.91	17.90	2.7	870	0.31%
2023/07/24	3.4	17.49	0.8	17.75	17.50	2.7	861	0.31%
2023/07/21	3.5	17.63	3.3	17.64	17.70	0.3	855	0.03%
2023/07/20	1	17.90	1	17.85	17.80	0	849	0.00%
2023/07/19	0.5	17.89	7	17.79	17.80	-6.5	847	-0.77%
2023/07/18	4.3	18.12	3.2	18.00	17.85	1.1	842	0.13%
2023/07/17	6	18.59	18.1	18.52	18.45	-12.1	826	-1.46%
2023/07/14	5.3	18.60	4.2	18.69	18.50	1.1	818	0.14%
2023/07/13	7.1	18.52	20.4	18.37	18.40	-13.3	804	-1.65%
2023/07/12	60.5	18.75	39.1	18.32	18.30	21.4	786	2.72%
2023/07/11	70.8	19.54	35.4	19.02	18.85	35.3	725	4.87%
2023/07/10	51.3	19.83	55.4	20.35	20.70	-4.1	587	-0.70%
2023/07/07	19.4	18.67	19.4	18.11	18.85	0	489	0.00%
2023/07/06	7.1	18.09	5	18.05	18.00	2.1	458	0.47%
2023/07/05	4.4	18.10	0.1	18.20	18.10	4.3	452	0.95%
2023/07/04	5.5	18.31	7.7	18.35	18.30	-2.2	449	-0.49%
2023/07/03	2.4	18.16	7.4	17.99	18.25	-5	430	-1.16%
2023/06/30	5.6	17.75	4	17.78	17.70	1.6	414	0.38%
2023/06/29	0.7	17.77	8	17.63	17.65	-7.3	409	-1.79%
2023/06/28	8.4	17.70	4	17.66	17.70	4.4	428	1.02%
2023/06/27	6.2	17.99	3	17.60	17.45	3.2	424	0.75%
2023/06/26	13.1	18.07	14	18.13	18.05	-0.9	413	-0.21%
2023/06/21	6.5	17.75	1	17.80	17.80	5.5	397	1.38%
2023/06/20	1.3	18.01	5.2	18.04	17.85	-3.9	394	-1.00%
2023/06/19	1.3	18.02	10.2	18.14	18.05	-8.8	393	-2.24%
2023/06/16	14.9	18.25	26.1	18.15	17.95	-11.2	387	-2.89%
2023/06/15	27.3	17.87	14.3	17.92	18.10	13	363	3.57%
2023/06/14	78.6	17.98	59.5	18.28	17.60	19.1	341	5.61%
2023/06/13	10.3	17.54	6.3	17.35	17.55	3.9	270	1.46%
2023/06/12	19.3	17.30	8.3	17.40	17.45	11	258	4.25%
2023/06/09	2.2	16.65	2	16.68	16.65	0.1	238	0.06%
2023/06/07	0.4	16.80	0	0.00	16.60	0.4	280	0.13%
2023/06/06	3.2	16.63	3	16.67	16.60	0.2	317	0.07%
2023/06/05	3.1	16.65	0	0.00	16.65	3.1	347	0.89%
2023/06/02	1.2	16.69	0	0.00	16.55	1.2	409	0.28%
2023/06/01	0.3	16.75	1	16.65	16.65	-0.7	451	-0.16%
2023/05/31	0	16.78	0	0.00	16.70	0	458	0.01%
2023/05/29	0	16.78	0	16.85	16.70	0	475	0.00%
2023/05/26	2.8	16.73	0	17.00	16.75	2.8	483	0.59%
2023/05/25	1.2	16.77	0	0.00	16.75	1.2	490	0.23%
2023/05/24	0	16.75	0	0.00	16.90	0	500	0.00%
2023/05/23	0	17.07	0	0.00	16.65	0	511	0.00%
2023/05/22	1.7	16.61	0	0.00	16.65	1.7	533	0.32%
2023/05/19	1.4	16.75	0	0.00	16.60	1.4	579	0.24%
2023/05/18	0	16.73	0.1	16.75	16.70	0	618	-0.01%
2023/05/17	2	16.65	0	0.00	16.65	2	625	0.32%
2023/05/16	0	16.70	0	0.00	16.65	0	639	0.00%
2023/05/12	0.3	16.69	8	16.57	16.65	-7.7	681	-1.14%
2023/05/11	0.3	16.69	8	16.57	16.60	-7.7	682	-1.14%
2023/05/10	0.1	16.75	0	0.00	16.45	0.1	681	0.01%
2023/05/09	3.2	16.52	0	0.00	16.50	3.2	680	0.47%
2023/05/08	0	16.80	3	16.65	16.70	-3	679	-0.44%
2023/05/05	0	16.80	5	16.80	16.70	-5	680	-0.73%
2023/05/04	1.4	16.81	2	16.80	16.65	-0.6	682	-0.09%
2023/05/03	1.1	16.76	2	16.80	16.80	-0.9	682	-0.13%
2023/05/02	0.2	16.89	0	16.95	16.85	0.2	682	0.03%
2023/04/28	1.1	16.74	2	16.70	16.75	-0.9	682	-0.14%
2023/04/27	0.1	16.91	1	16.50	16.55	-0.9	680	-0.13%
2023/04/26	2.2	16.54	1	16.55	16.45	1.2	681	0.18%
2023/04/25	6.3	16.48	1	16.45	16.50	5.3	681	0.78%
2023/04/24	1.1	16.42	1	16.41	16.45	0.1	681	0.02%
2023/04/21	0.1	16.69	0	0.00	16.40	0.1	681	0.02%
2023/04/20	3.2	16.61	0.1	17.25	16.60	3.1	677	0.46%
2023/04/19	1.4	16.88	0.1	17.15	16.70	1.3	671	0.20%
2023/04/18	8.4	16.97	4	16.91	16.90	4.4	664	0.66%
2023/04/17	10.7	17.00	9	16.89	17.00	1.7	660	0.25%
2023/04/14	0.7	16.71	1	16.66	16.65	-0.3	656	-0.05%
2023/04/13	5.1	16.66	5	16.63	16.55	0.1	653	0.02%
2023/04/12	0.3	16.80	0	0.00	16.80	0.3	645	0.05%
2023/04/11	2.8	16.78	3	16.80	16.80	-0.2	643	-0.02%
2023/04/10	2	16.80	5.2	16.90	16.90	-3.2	638	-0.50%
2023/04/07	0	16.70	1	16.70	16.70	-1	635	-0.15%
2023/04/06	0	16.69	1	16.85	16.70	-1	632	-0.15%
2023/03/31	0	16.80	0	0.00	16.80	0	630	0.00%
2023/03/30	0.2	16.75	0.1	16.75	16.75	0.1	627	0.01%
2023/03/29	17.6	16.87	12.1	16.88	16.80	5.5	629	0.87%
2023/03/28	1	17.85	0	0.00	17.75	1	607	0.17%
2023/03/27	2.2	17.85	3.5	17.79	17.85	-1.4	603	-0.23%
2023/03/24	0.2	17.95	0.1	18.00	17.85	0.1	603	0.02%
2023/03/23	1	17.75	5	17.67	17.75	-4	600	-0.66%
2023/03/22	1.2	18.01	5	18.00	17.90	-3.8	594	-0.64%
2023/03/21	2.1	17.80	0	0.00	17.85	2.1	588	0.36%
2023/03/20	0	18.40	1	17.39	17.35	-1	585	-0.18%
2023/03/17	1	17.30	0	18.00	17.30	1	580	0.17%
2023/03/16	32	17.07	11	17.10	17.15	21	577	3.64%
2023/03/15	1	17.55	6	17.55	17.55	-5	566	-0.88%
2023/03/14	1.1	17.17	0	0.00	17.40	1.1	562	0.19%
2023/03/13	2.1	17.28	16.8	17.53	17.30	-14.8	557	-2.65%
2023/03/10	4.6	17.92	7.1	18.06	17.80	-2.5	538	-0.46%
2023/03/09	6	18.87	17.1	18.60	18.50	-11.1	516	-2.14%
2023/03/08	55	18.58	7	18.49	18.45	48	479	10.02%
2023/03/07	16.2	18.58	15.7	18.45	18.25	0.5	450	0.11%
2023/03/06	15	18.02	26	17.77	18.15	-11	387	-2.84%
2023/03/03	3.1	17.27	11.1	17.32	17.35	-8	345	-2.31%
2023/03/02	6.1	17.40	1.3	17.41	17.40	4.8	340	1.41%
2023/03/01	7	17.19	1	17.25	17.25	6	331	1.81%
2023/02/24	2.1	17.19	5	17.10	17.20	-2.9	330	-0.88%
2023/02/23	4.1	17.18	4	17.13	17.15	0.1	324	0.02%
2023/02/22	1	17.15	8.3	17.07	17.05	-7.3	318	-2.31%
2023/02/21	5	17.33	6	17.54	17.25	-1	307	-0.32%
2023/02/20	3.1	17.40	4.1	17.24	17.50	-1	294	-0.35%
2023/02/17	29.3	17.45	9	17.58	17.25	20.3	274	7.37%
2023/02/16	11	17.01	12.8	17.06	17.60	-1.8	231	-0.79%
2023/02/15	4	16.58	4	16.68	16.60	0	196	0.00%
2023/02/14	24.1	16.84	18	16.66	16.50	6	203	2.97%
2023/02/13	48	16.78	44	16.77	16.80	4	188	2.14%
2023/02/10	1.1	15.80	0.5	16.26	15.75	0.6	146	0.39%
2023/02/09	2.1	15.91	1.1	15.92	15.90	1	145	0.68%
2023/02/08	0.2	15.82	6.1	15.85	15.90	-5.8	145	-4.00%
2023/02/07	1.2	15.95	0	0.00	15.80	1.2	144	0.86%
2023/02/06	0.1	16.00	4.6	15.94	15.85	-4.5	144	-3.12%
2023/02/03	0	15.90	1	15.88	15.85	-1	142	-0.70%
2023/02/02	1	15.90	1.1	15.86	15.80	-0.1	140	-0.08%
2023/02/01	0.3	15.80	0.1	16.05	15.70	0.2	138	0.17%
2023/01/31	1.1	15.67	1	15.65	15.70	0.1	137	0.04%
2023/01/30	0	0.00	0	17.05	15.60	0	136	-0.01%
2023/01/17	0.1	16.10	0	0.00	15.50	0.1	136	0.07%
2023/01/16	10	15.45	0.1	16.00	15.50	9.9	136	7.27%
2023/01/13	0.2	15.95	0.2	15.95	15.50	0	134	0.03%
2023/01/12	3	15.63	3	15.55	15.55	0	134	0.00%
2023/01/11	0.1	16.10	1	15.55	15.55	-0.9	132	-0.66%
2023/01/10	0	0.00	0	16.00	15.50	0	134	0.00%
2023/01/09	1	15.60	1	15.55	15.50	0	134	0.03%
2023/01/06	0	15.70	1	15.50	15.55	-1	135	-0.72%
2023/01/05	3	15.56	4	15.48	15.55	-1	139	-0.69%
2023/01/04	2.1	15.41	1.1	15.52	15.45	1	140	0.71%
2023/01/03	1	15.25	0.2	15.80	15.25	0.8	140	0.56%
2022/12/30	0.1	15.26	0	15.90	15.25	0.1	144	0.04%
2022/12/29	0	16.38	0	15.25	15.25	0	151	0.00%
2022/12/28	1	15.35	1	15.25	15.25	0	154	0.00%
2022/12/27	0.1	15.47	1	15.31	15.30	-0.9	154	-0.60%
2022/12/26	1	15.25	3	15.30	15.30	-2	155	-1.29%
2022/12/22	1.1	15.30	1	15.25	15.25	0.1	158	0.05%
2022/12/21	2.1	15.11	0	0.00	15.15	2.1	160	1.31%
2022/12/20	4	15.35	9	15.37	15.30	-5	154	-3.25%
2022/12/19	5.1	15.51	0.1	15.80	15.45	5	156	3.20%
2022/12/16	2	15.40	0	0.00	15.45	2	158	1.26%
2022/12/15	0.1	15.80	0	17.15	15.55	0.1	158	0.03%
2022/12/14	2	15.55	0	0.00	15.60	2	160	1.25%
2022/12/13	6.2	15.62	0.2	16.10	15.50	6	160	3.75%
2022/12/12	0.1	15.70	2	15.60	15.55	-1.9	161	-1.17%
2022/12/08	5.1	15.86	1	15.90	15.85	4.1	170	2.39%
2022/12/07	2.1	16.05	5	16.04	15.90	-2.9	173	-1.68%
2022/12/06	2.1	16.12	2	16.03	16.05	0.1	179	0.07%
2022/12/05	6	16.18	6	16.14	16.15	0	183	0.00%
2022/12/02	1.1	16.25	0	0.00	16.15	1.1	182	0.58%
2022/12/01	1	16.30	2	16.18	16.15	-1	181	-0.55%
2022/11/30	4.1	16.16	0	0.00	16.10	4.1	181	2.24%
2022/11/29	0.1	16.10	2.3	16.02	16.05	-2.2	181	-1.21%
2022/11/28	2	16.05	0	0.00	16.00	2	182	1.10%
2022/11/25	2.1	16.10	7	16.12	16.00	-4.9	184	-2.68%
2022/11/24	4	16.19	1	16.05	16.10	3	184	1.63%
2022/11/23	9	16.32	5	16.20	16.20	4	182	2.18%
2022/11/22	5	16.16	8	16.31	16.25	-3	182	-1.64%
2022/11/21	2	16.05	1	16.00	16.05	1	178	0.56%
2022/11/18	2	15.95	1	15.85	15.90	1	178	0.56%
2022/11/17	1	15.85	2	15.85	15.90	-1	178	-0.54%
2022/11/16	3	15.95	1	15.85	15.85	2	179	1.12%
2022/11/15	0	16.07	0	16.05	16.10	0	178	0.00%
2022/11/14	4	15.95	6	16.02	15.95	-2	181	-1.10%
2022/11/11	8.1	15.75	3	15.77	15.75	5.1	180	2.83%
2022/11/10	4.2	15.93	12	15.87	15.85	-7.8	180	-4.34%
2022/11/09	1.2	15.23	0	0.00	15.25	1.2	168	0.70%
2022/11/08	0.1	15.11	0	0.00	15.10	0.1	168	0.06%
2022/11/07	1	14.96	0	0.00	15.05	1	171	0.61%
2022/11/04	0.2	14.87	0	0.00	15.05	0.2	176	0.12%
2022/11/03	0	15.15	0	16.00	15.00	0	177	0.00%
2022/11/01	0.3	15.40	0	0.00	15.10	0.3	181	0.16%
2022/10/31	0	0.00	0	14.85	15.00	0	182	-0.03%
2022/10/28	0	15.00	0	0.00	14.85	0	184	0.01%
2022/10/26	0	14.95	0	0.00	14.90	0	188	0.00%
2022/10/25	3	15.00	3	14.95	15.00	0	193	0.00%
2022/10/24	0	0.00	0	14.95	15.00	0	195	0.00%
2022/10/21	0	14.90	1	14.80	14.85	-1	198	-0.50%
2022/10/20	0	15.00	0	0.00	14.85	0	198	0.00%
2022/10/19	0	15.20	0	0.00	14.85	0	199	0.00%
2022/10/18	0.1	14.95	0	0.00	14.85	0.1	202	0.05%
2022/10/17	0	14.95	3	14.80	15.00	-3	202	-1.48%
2022/10/14	0.2	15.16	1	15.05	15.10	-0.8	201	-0.42%
2022/10/13	2.1	14.91	2	14.90	14.85	0.1	207	0.06%
2022/10/12	2.1	15.26	0	0.00	15.30	2.1	205	1.03%
2022/10/07	0	16.08	7	16.15	16.00	-7	206	-3.39%
2022/10/06	0	0.00	0	15.80	16.00	0	206	-0.01%
2022/10/04	0.1	15.25	1	15.30	15.25	-0.9	246	-0.37%
2022/10/03	0.1	15.27	0.1	15.20	15.20	0	247	-0.01%
2022/09/30	3	15.30	0	0.00	15.35	3	253	1.20%
2022/09/29	3.1	15.40	2	15.40	15.40	1.1	257	0.45%
2022/09/28	0	0.00	2	15.20	15.20	-2	260	-0.77%
2022/09/27	0.1	15.40	0.2	15.40	15.40	-0.2	260	-0.08%
2022/09/26	1.2	15.63	0	0.00	15.35	1.2	265	0.44%
2022/09/23	0	15.85	0	16.00	15.80	0	266	0.01%
2022/09/22	1.1	15.76	1	15.85	15.85	0.1	267	0.05%
2022/09/21	3.1	16.00	2	16.00	16.00	1.1	267	0.41%
2022/09/20	0	0.00	1.1	15.89	16.00	-1.1	268	-0.42%
2022/09/19	0	15.92	0	0.00	15.85	0	270	0.00%
2022/09/16	0.1	16.30	0	0.00	16.10	0.1	272	0.03%
2022/09/15	5	16.23	3	16.20	16.30	2	274	0.73%
2022/09/14	0.2	15.90	0	0.00	15.85	0.2	269	0.09%
2022/09/13	3.1	16.00	0	0.00	15.90	3.1	268	1.15%
2022/09/12	1	15.85	0	0.00	15.85	1	267	0.37%
2022/09/08	4	15.24	1.2	15.31	15.30	2.8	268	1.04%
2022/09/07	1.2	15.25	0.1	15.25	15.25	1.1	274	0.40%
2022/09/06	0	0.00	1	15.50	15.40	-1	277	-0.37%
2022/09/05	0.1	15.40	0	0.00	15.40	0.1	289	0.02%
2022/09/02	0.2	15.42	0	0.00	15.40	0.2	301	0.05%
2022/09/01	0	15.45	0	0.00	15.35	0	312	0.01%
2022/08/31	6	15.45	0	0.00	15.45	6	314	1.92%
2022/08/30	0.4	15.40	6	15.43	15.45	-5.6	321	-1.74%
2022/08/29	5	15.45	16	15.34	15.40	-11	331	-3.32%
2022/08/25	0.1	15.49	1	15.45	15.45	-0.9	412	-0.21%
2022/08/24	0.2	15.43	0	0.00	15.45	0.2	419	0.05%
2022/08/23	0	0.00	1	15.40	15.45	-1	434	-0.23%
2022/08/22	0.3	15.61	0	0.00	15.45	0.3	477	0.07%
2022/08/19	2	15.60	4	15.61	15.65	-2	522	-0.38%
2022/08/18	0.1	15.20	0	0.00	15.40	0.1	628	0.02%
2022/08/17	0.1	15.00	0	0.00	15.25	0.1	937	0.01%
2022/08/16	0	15.00	0	0.00	14.90	0	998	0.00%
2022/08/15	0.1	14.80	0.1	14.80	14.85	0	997	0.00%
2022/08/12	1.1	14.66	2	14.78	14.80	-0.9	999	-0.09%
2022/08/11	1.1	14.90	0	0.00	14.90	1.1	997	0.11%
2022/08/10	2	14.35	0.1	14.50	14.50	1.9	992	0.19%
2022/08/09	0.2	14.35	1	14.35	14.30	-0.8	991	-0.09%
2022/08/08	0	0.00	4	14.24	14.35	-4	989	-0.40%
2022/08/05	0	14.46	1	14.20	14.10	-1	987	-0.10%
2022/08/04	2	13.90	0	0.00	13.95	2	989	0.21%
2022/08/03	0.3	13.97	1	13.90	13.90	-0.7	989	-0.07%
2022/08/02	0.1	14.00	0.1	14.00	13.95	0	989	0.00%
2022/08/01	0.1	14.35	4	14.30	14.30	-3.9	988	-0.39%
2022/07/29	0.1	14.14	0	0.00	14.05	0.1	983	0.01%
2022/07/28	1.1	13.91	0	0.00	13.95	1.1	981	0.11%
2022/07/27	1	13.95	2	14.00	14.00	-1	978	-0.10%
2022/07/25	0.4	14.09	0	14.35	13.90	0.4	979	0.04%
2022/07/21	0.5	14.34	0	0.00	13.95	0.5	980	0.05%
2022/07/20	0.2	14.10	0	0.00	13.95	0.2	980	0.02%
2022/07/18	0	0.00	7	14.00	14.10	-7	974	-0.72%
2022/07/15	1.7	13.77	0.2	14.00	13.80	1.5	975	0.15%
2022/07/14	2.2	13.72	2	13.75	13.85	0.2	976	0.02%
2022/07/13	8.6	13.73	8	13.81	13.85	0.6	973	0.06%
2022/07/12	11.2	13.88	25	14.11	13.90	-13.8	965	-1.43%
2022/07/11	9	15.39	5	15.30	15.30	4	926	0.43%
2022/07/08	3.2	15.41	6.1	15.47	15.50	-2.9	924	-0.31%
2022/07/07	1.2	14.84	18	14.94	15.10	-16.8	918	-1.83%
2022/07/06	4	14.95	7	14.84	14.80	-3	914	-0.32%
2022/07/05	0	15.00	4.4	15.20	15.20	-4.3	914	-0.48%
2022/07/04	1	14.95	0	15.11	14.95	1	911	0.11%
2022/07/01	5	15.12	4.6	15.13	15.00	0.4	907	0.04%
2022/06/30	1.1	15.29	2	15.33	15.25	-0.9	902	-0.10%
2022/06/29	1	15.40	0	0.00	15.60	1	899	0.11%
2022/06/28	1	15.45	2.2	15.38	15.50	-1.2	897	-0.13%
2022/06/27	0	0.00	1	15.60	15.70	-1	894	-0.11%
2022/06/24	0	16.00	2	15.60	15.40	-2	892	-0.22%
2022/06/23	0	0.00	1	15.25	15.25	-1	887	-0.11%
2022/06/22	0	15.30	5.2	15.24	15.35	-5.1	881	-0.58%
2022/06/21	0	0.00	4	15.23	15.25	-4	877	-0.46%
2022/06/20	3.1	15.18	8	15.29	15.15	-5	875	-0.57%
2022/06/17	4	15.21	28.2	15.30	15.25	-24.2	868	-2.79%
2022/06/16	4.3	15.49	13	15.38	15.30	-8.7	860	-1.01%
2022/06/15	2	15.65	0	0.00	15.65	2	853	0.23%
2022/06/14	6	15.52	7	15.53	15.55	-1	850	-0.12%
2022/06/13	2.1	15.98	1	15.90	15.90	1.1	836	0.13%
2022/06/10	7	16.26	16.2	16.16	16.35	-9.2	823	-1.12%
2022/06/09	5	16.17	1	16.15	16.15	4	812	0.49%
2022/06/08	14	16.41	15	16.40	16.25	-1	807	-0.12%
2022/06/07	19.2	16.58	23	16.56	16.50	-3.8	798	-0.48%
2022/06/06	25	16.51	14.9	16.50	16.70	10.1	788	1.29%
2022/06/02	52	16.54	36	16.48	16.40	16	759	2.11%
2022/06/01	6.1	15.76	6	15.78	15.75	0	705	0.01%
2022/05/31	13.1	15.75	16	15.73	15.70	-2.9	696	-0.42%
2022/05/30	31.2	16.18	43	16.08	15.95	-11.8	683	-1.73%
2022/05/27	34	16.71	55.1	16.59	16.45	-21.1	636	-3.32%
2022/05/26	180.1	16.90	192.3	16.79	16.50	-12.2	589	-2.07%	大買/大賣/
2022/05/25	544.3	17.63	423.4	17.59	16.50	120.9	477	25.29%	大買/大賣/鉅額交易
2022/05/24	29.1	16.57	19.1	16.30	16.70	9.9	164	6.02%
2022/05/20	0	0.00	7	15.25	15.20	-7	96	-7.23%
2022/05/19	0.3	15.00	0	0.00	15.05	0.3	94	0.35%
2022/05/18	0.1	15.20	4	15.09	15.15	-3.9	95	-4.10%
2022/05/17	0	0.00	0	14.95	15.15	0	94	0.00%
2022/05/16	1	14.85	0.1	14.95	14.85	0.9	94	0.98%
2022/05/13	0	14.99	0	0.00	14.90	0	95	0.05%
2022/05/12	0	15.00	5	15.10	14.90	-5	94	-5.29%
2022/05/11	22	14.87	1.1	14.80	14.75	20.9	92	22.63%
2022/05/10	4.1	14.67	0.6	14.82	14.75	3.5	90	3.83%
2022/05/09	2.3	14.84	3.4	14.97	14.75	-1.1	89	-1.24%
2022/05/06	0	0.00	0	15.08	15.05	0	88	0.00%
2022/05/05	0	15.15	0.1	15.20	15.15	0	88	-0.05%
2022/05/04	1.3	15.12	0.7	15.21	15.10	0.6	88	0.68%
2022/05/03	3.2	15.16	0.8	15.22	15.20	2.5	88	2.78%
2022/04/29	1.1	15.31	1	15.25	15.25	0.1	88	0.08%
2022/04/28	1.4	15.15	0	15.05	15.15	1.4	86	1.62%
2022/04/27	9.5	14.86	0.7	15.01	15.05	8.8	84	10.39%
2022/04/26	2.1	15.01	0	0.00	15.00	2.1	79	2.64%
2022/04/25	7.3	15.06	4	15.06	15.00	3.2	79	4.07%
2022/04/22	1.3	15.23	0.1	15.30	15.25	1.2	77	1.49%
2022/04/21	1.7	15.32	2.2	15.28	15.25	-0.5	77	-0.60%
2022/04/20	5.3	15.03	8	15.01	15.15	-2.7	74	-3.60%
2022/04/19	1.4	14.99	0.1	15.00	14.95	1.3	71	1.80%
2022/04/18	3.1	14.95	0	0.00	14.90	3.1	70	4.33%
2022/04/15	0.1	15.00	0	0.00	14.85	0.1	67	0.20%
2022/04/14	4.1	14.87	0.1	15.00	14.90	4	67	5.89%
2022/04/13	1.7	14.88	0	0.00	14.85	1.7	68	2.50%
2022/04/12	0.1	15.06	3	14.85	14.90	-2.9	67	-4.24%
2022/04/11	2.3	15.02	1	14.90	14.85	1.3	68	1.94%
2022/04/08	0.1	14.77	1	14.70	14.75	-0.9	62	-1.41%
2022/04/07	2.3	14.61	0	0.00	14.55	2.3	64	3.57%
2022/04/06	0	14.79	0	0.00	14.65	0	65	0.01%
2022/04/01	2.1	14.61	1	14.60	14.60	1.1	66	1.62%
2022/03/31	4.1	14.67	1	14.75	14.60	3.1	66	4.68%
2022/03/30	0.9	14.84	0	0.00	14.60	0.9	68	1.30%
2022/03/29	2.4	14.59	1	14.77	14.55	1.4	68	2.11%
2022/03/28	1.5	14.64	0	0.00	14.60	1.5	67	2.28%
2022/03/25	0.2	14.81	0	0.00	14.65	0.2	67	0.30%
2022/03/24	0.1	14.77	0	0.00	14.65	0.1	67	0.14%
2022/03/23	1.2	14.62	0	0.00	14.65	1.2	67	1.71%
2022/03/22	0.2	14.80	0	0.00	14.75	0.2	71	0.26%
2022/03/21	0.1	14.80	0	0.00	14.70	0.1	71	0.07%
2022/03/18	0	15.46	0	0.00	14.70	0	72	0.01%
2022/03/17	0.1	14.80	0	0.00	14.75	0.1	74	0.11%
2022/03/16	0.1	14.77	0	0.00	14.60	0.1	75	0.09%
2022/03/15	4.3	14.67	0	0.00	14.55	4.3	74	5.78%
2022/03/14	1.2	14.63	1	14.73	14.55	0.2	74	0.21%
2022/03/11	1.8	14.75	1	14.85	14.60	0.8	74	1.04%
2022/03/10	0.1	14.91	0	0.00	14.75	0.1	74	0.17%
2022/03/09	1.5	14.72	1	14.88	14.70	0.5	75	0.69%
2022/03/08	4.8	14.79	1	15.00	14.75	3.8	74	5.09%
2022/03/07	1.2	14.74	0	15.10	14.75	1.1	74	1.53%
2022/03/04	1	14.95	0.2	14.96	14.95	0.8	74	1.05%
2022/03/03	0.1	15.00	0	0.00	14.95	0.1	72	0.11%
2022/03/02	0.1	14.99	0	0.00	14.90	0.1	70	0.19%
2022/03/01	0.1	14.95	0	0.00	14.95	0.1	71	0.09%
2022/02/24	1.4	14.79	1	14.90	14.75	0.4	70	0.51%
2022/02/23	0.1	15.00	0	0.00	14.90	0.1	69	0.14%
2022/02/22	0.2	14.97	0	0.00	14.90	0.2	69	0.24%
2022/02/21	0.4	15.00	0	0.00	14.95	0.4	71	0.56%
2022/02/18	0	15.00	0	0.00	14.95	0	72	0.01%
2022/02/17	1.1	14.92	0	0.00	14.90	1.1	72	1.52%
2022/02/16	0.1	15.00	0	0.00	14.90	0.1	73	0.09%
2022/02/15	0	15.05	0	0.00	14.90	0	71	0.00%
2022/02/14	0.1	15.02	0	0.00	14.80	0.1	71	0.09%
2022/02/11	0.1	15.05	0	0.00	14.95	0.1	71	0.07%
2022/02/10	0.1	15.10	0	0.00	15.00	0.1	70	0.20%
2022/02/08	0.2	15.08	0	15.95	15.00	0.2	71	0.23%
2022/02/07	0.2	15.11	0	14.90	14.90	0.2	71	0.33%
2022/01/26	0.2	14.86	0	0.00	14.80	0.2	71	0.31%
2022/01/25	1.7	14.75	1	14.87	14.70	0.7	71	0.98%
2022/01/24	5.4	14.71	3	14.70	14.75	2.4	71	3.33%
2022/01/21	1.2	14.78	1	14.90	14.85	0.2	71	0.28%
2022/01/20	0	15.00	1	14.90	14.90	-1	71	-1.38%
2022/01/19	1.2	14.93	1	15.00	14.85	0.2	71	0.27%
2022/01/18	0.2	15.00	0	0.00	14.90	0.2	72	0.21%
2022/01/17	0.1	15.10	0	0.00	14.90	0.1	73	0.14%
2022/01/14	1.1	14.97	1.1	15.10	14.95	0	73	0.05%
2022/01/13	0.3	15.00	0.7	15.10	15.00	-0.3	73	-0.46%
2022/01/12	2	14.95	0.2	15.10	14.95	1.9	72	2.55%
2022/01/11	1.5	15.05	0	0.00	15.05	1.5	73	2.06%
2022/01/10	0	16.15	0	0.00	15.10	0	74	0.00%
2022/01/07	1.3	14.98	0	15.15	15.05	1.2	76	1.62%
2022/01/06	0	15.14	0	0.00	15.05	0	78	0.04%
2022/01/05	0.1	15.15	0	0.00	15.05	0.1	79	0.14%
2022/01/04	1.2	15.07	0	0.00	15.05	1.2	84	1.45%
2022/01/03	0.5	15.20	0	0.00	15.05	0.5	82	0.59%
2021/12/30	6.4	15.10	0	0.00	15.10	6.4	82	7.75%
2021/12/29	0.3	15.29	0.1	15.25	15.15	0.2	80	0.19%
2021/12/28	0.3	15.21	0	0.00	15.15	0.3	79	0.38%
2021/12/27	0.2	15.25	1	15.15	15.15	-0.8	78	-0.98%
2021/12/24	0.3	15.29	0	0.00	15.20	0.3	78	0.41%
2021/12/23	0	15.30	0	0.00	15.20	0	76	0.06%
2021/12/22	0.5	15.30	0	0.00	15.20	0.5	75	0.60%
2021/12/21	0.3	15.28	0	0.00	15.20	0.3	75	0.39%
2021/12/20	1.7	15.21	7.8	15.18	15.15	-6.1	75	-8.14%
2021/12/17	1.6	15.39	0	0.00	15.30	1.6	75	2.10%
2021/12/16	8.3	15.40	1	15.39	15.45	7.3	74	9.83%
2021/12/15	2.4	15.28	1	15.50	15.25	1.4	70	1.91%
2021/12/14	2.1	15.26	1.4	15.38	15.20	0.7	71	0.96%
2021/12/13	4.2	15.26	1.6	15.30	15.25	2.6	71	3.70%
2021/12/10	0.2	16.00	0	0.00	15.00	0.2	68	0.29%
2021/12/09	0.1	14.90	1.1	14.83	14.90	-1	67	-1.50%
2021/12/08	1	14.80	0	15.90	14.85	1	67	1.41%
2021/12/07	0	16.25	0	0.00	14.85	0	67	0.04%
2021/12/06	0	14.80	1	14.70	14.80	-1	67	-1.45%
2021/12/03	0.2	15.29	0	0.00	14.75	0.2	67	0.36%
2021/11/30	0.4	14.90	0	0.00	14.65	0.4	66	0.66%
2021/11/29	0.2	14.78	0	0.00	14.65	0.2	65	0.27%
2021/11/25	1	14.90	0	0.00	14.90	1	65	1.54%
2021/11/24	0	0.00	1	14.85	14.90	-1	65	-1.53%
2021/11/22	1	15.05	0	0.00	14.95	1	65	1.53%
2021/11/19	1	15.05	0	0.00	15.05	1	64	1.55%
2021/11/18	1.2	15.08	0	0.00	15.05	1.2	63	1.88%
2021/11/17	1	14.85	0	0.00	14.85	1	60	1.64%
2021/11/16	0	14.90	0	0.00	14.85	0	59	0.07%
2021/11/15	0	15.00	0	0.00	14.80	0	60	0.00%
2021/11/12	1.1	14.70	0	0.00	14.65	1.1	61	1.75%
2021/11/10	0	0.00	0.1	14.95	14.70	-0.1	64	-0.11%
2021/11/09	1.1	14.63	0.1	14.80	14.65	1.1	68	1.54%
2021/11/08	0.2	14.50	0.1	15.00	14.60	0.1	69	0.10%
2021/11/05	0	0.00	0.2	14.87	14.60	-0.2	70	-0.22%
2021/11/04	1	14.70	0.1	14.80	14.60	0.9	72	1.31%
2021/11/03	0.2	14.87	0	0.00	14.65	0.2	72	0.28%
2021/11/02	1.1	14.62	0	0.00	14.60	1.1	73	1.45%
2021/11/01	1.1	14.75	0	0.00	14.75	1.1	74	1.48%
2021/10/28	1	14.70	0	0.00	14.70	1	77	1.29%
2021/10/27	0.1	15.00	3	14.67	14.70	-2.9	77	-3.73%
2021/10/26	2	14.60	0	0.00	14.60	2	78	2.56%
2021/10/25	4	14.55	0	0.00	14.65	4	78	5.11%
2021/10/22	8.2	14.62	0	0.00	14.60	8.2	81	10.04%
2021/10/20	0	14.70	0	0.00	14.60	0	85	0.00%
2021/10/19	1	14.58	0	0.00	14.70	1	86	1.21%
2021/10/18	0	14.65	0	0.00	14.75	0	86	0.00%
2021/10/15	7	14.53	0	0.00	14.60	7	86	8.12%
2021/10/14	0	14.90	0	0.00	14.75	0	85	0.00%
2021/10/12	6	14.40	0	0.00	14.45	6	82	7.28%
2021/10/08	0	0.00	4	15.00	14.90	-4	77	-5.16%
2021/10/06	2.1	14.75	0	0.00	14.75	2.1	79	2.64%
2021/09/24	0	15.10	0	0.00	15.00	0	92	0.00%
2021/09/23	0.1	15.00	0	0.00	14.85	0.1	94	0.05%
2021/09/22	0.1	14.95	0	0.00	14.80	0.1	96	0.06%
2021/09/16	1	15.05	0	0.00	14.95	1	99	1.01%
2021/09/13	1	15.00	0	0.00	15.00	1	103	0.97%
2021/09/10	1	15.05	0	0.00	15.00	1	106	0.94%
2021/09/09	0.1	15.00	0	0.00	15.05	0.1	110	0.05%
2021/09/08	0	15.00	0	0.00	14.95	0	110	0.02%
2021/09/06	0.2	15.20	0	0.00	15.15	0.2	111	0.13%
2021/09/03	0.1	15.20	0	0.00	15.20	0.1	113	0.06%
2021/09/01	1	15.15	0	0.00	15.15	1	115	0.86%
2021/08/31	0.1	16.49	0	0.00	15.30	0.1	116	0.05%
2021/08/30	0	0.00	3	15.30	15.45	-3	116	-2.57%
2021/08/27	1	15.20	0	0.00	15.30	1	118	0.85%
2021/08/26	0.1	16.49	0	0.00	15.15	0.1	120	0.07%
2021/08/23	1	15.10	0	0.00	15.15	1	124	0.81%
2021/08/20	0.1	15.10	0	0.00	15.10	0.1	124	0.04%
2021/08/19	1	14.95	0	0.00	14.90	1	125	0.80%
2021/08/18	0	15.00	0	0.00	14.90	0	124	0.00%
2021/08/16	2	14.98	18	15.03	14.95	-16	122	-13.06%
2021/08/13	5.1	15.31	7	15.34	15.30	-1.9	121	-1.60%
2021/08/12	0	0.00	1	15.70	15.75	-1	117	-0.85%
2021/08/11	8	15.90	0	0.00	15.90	8	117	6.80%
2021/08/10	2	15.90	0	0.00	15.90	2	118	1.68%
2021/08/06	1	16.20	0	0.00	16.15	1	125	0.80%
2021/08/05	0	0.00	15	16.15	16.05	-15	130	-11.46%
2021/08/04	10	16.05	0	0.00	16.15	10	141	7.09%
2021/07/30	5.1	16.05	0	0.00	16.20	5.1	150	3.35%
2021/07/29	0	17.00	0	0.00	16.20	0	153	0.00%
2021/07/27	3	16.63	2	16.70	16.65	1	167	0.60%
2021/07/26	1	16.65	21.1	16.75	16.75	-20.1	177	-11.30%
2021/07/23	3	16.55	7.1	16.64	16.65	-4.1	182	-2.22%
2021/07/22	9	16.55	0	0.00	16.70	9	188	4.79%
2021/07/20	12	16.57	1	16.65	16.65	11	208	5.27%
2021/07/16	0	0.00	2.3	16.60	16.75	-2.3	225	-1.02%
2021/07/14	2	16.75	0	0.00	16.75	2	233	0.86%
2021/07/12	0	0.00	1	16.90	16.85	-1	249	-0.40%
2021/07/09	3	16.75	0.1	16.90	16.85	2.9	255	1.13%
2021/07/08	1	16.60	0	0.00	16.90	1	259	0.39%
2021/07/06	0	0.00	0.1	16.75	16.75	-0.1	265	-0.04%
2021/07/05	0	0.00	2	16.98	16.85	-2	270	-0.74%
2021/07/01	0	0.00	3	16.90	16.55	-3	274	-1.09%
2021/06/29	1	16.45	0	0.00	16.50	1	273	0.37%
2021/06/28	3	16.77	0	0.00	16.70	3	274	1.09%
2021/06/24	0	16.75	0	0.00	16.90	0	278	0.01%
2021/06/23	0	16.65	0.1	16.80	16.80	0	288	0.00%
2021/06/22	0	0.00	3	16.55	16.55	-3	288	-1.04%
2021/06/21	0	16.40	0	16.35	16.50	0	287	-0.01%
2021/06/18	6	16.55	5	16.55	16.60	1	286	0.35%
2021/06/17	0	16.15	0	0.00	16.25	0	287	0.00%
2021/06/15	0	16.10	0	0.00	15.95	0	290	0.01%
2021/06/11	0	0.00	0.3	16.00	16.05	-0.3	293	-0.10%
2021/06/10	0	0.00	0	16.05	16.05	0	297	0.00%
2021/06/08	1	15.85	0	0.00	15.90	1	299	0.33%
2021/06/04	0	16.05	0	0.00	15.90	0	301	0.00%
2021/06/01	1	15.95	2	16.00	16.05	-1	302	-0.33%
2021/05/31	0	15.85	0	0.00	15.95	0	301	0.00%
2021/05/26	2	15.78	0	16.00	15.75	2	304	0.66%
2021/05/24	0.3	15.79	0	0.00	15.75	0.3	306	0.08%
2021/05/19	0	15.65	0	0.00	15.55	0	307	0.00%
2021/05/18	3	15.45	3	15.52	15.55	0	307	0.00%
2021/05/17	1	14.60	4	15.04	14.70	-3	305	-0.98%
2021/05/13	5	16.05	1	15.95	16.00	4	296	1.35%
2021/05/12	0	16.61	5	16.46	15.95	-5	291	-1.71%
2021/05/11	6	17.26	1	16.75	16.80	5	281	1.78%
2021/05/10	0	17.20	0	0.00	17.25	0	275	0.01%
2021/05/07	2	17.07	1	17.00	17.05	1	276	0.36%
2021/05/06	0	16.80	1	17.05	16.85	-1	274	-0.36%
2021/05/05	0	0.00	6	16.63	16.80	-6	270	-2.22%
2021/05/04	3.1	16.82	6	16.34	16.50	-2.9	264	-1.10%
2021/05/03	24	17.21	2	17.52	17.15	22	252	8.71%
2021/04/29	23	17.98	9	18.05	17.90	14	243	5.75%
2021/04/28	14.1	18.19	6	18.08	18.20	8.1	237	3.40%
2021/04/27	3	17.92	0	0.00	18.10	3	233	1.29%
2021/04/26	17	17.68	2	17.95	17.70	15	221	6.77%
2021/04/23	0	17.78	3	17.40	17.55	-3	211	-1.41%
2021/04/22	4	17.36	1	17.45	17.30	3	210	1.42%
2021/04/21	1	17.10	0.1	17.60	17.20	0.9	199	0.45%
2021/04/20	4	17.24	2	17.15	17.20	2	199	1.00%
2021/04/19	4.2	17.11	1	17.20	17.30	3.2	196	1.61%
2021/04/16	1.4	16.85	6	16.86	16.90	-4.6	187	-2.46%
2021/04/15	0	17.16	0	0.00	16.70	0	184	0.00%
2021/04/14	2.1	16.21	0	0.00	16.25	2.1	176	1.19%
2021/04/13	0	16.70	0.1	16.50	16.40	-0.1	175	-0.05%
2021/04/12	0	16.85	0	0.00	16.45	0	172	0.00%
2021/04/09	0	17.03	0	0.00	16.40	0	174	0.00%
2021/04/08	0	17.85	0	0.00	16.20	0	169	0.00%
2021/04/07	2	16.20	3	16.43	16.30	-1	169	-0.59%
2021/04/06	1	16.05	1	16.15	16.10	0	164	0.00%
2021/04/01	2	16.00	0	0.00	16.05	2	163	1.22%
2021/03/31	0	15.85	0	0.00	15.90	0	161	0.00%
2021/03/30	1	15.85	1	15.75	15.90	0	158	0.00%
2021/03/29	1	15.95	2	16.00	15.90	-1	156	-0.64%
2021/03/26	9	16.03	2	15.90	16.05	7	150	4.66%
2021/03/25	0	15.70	0	0.00	15.70	0	139	0.02%
2021/03/24	0	15.65	3	15.57	15.70	-3	139	-2.12%
2021/03/23	1	15.65	0	0.00	15.55	1	146	0.69%
2021/03/22	0	15.88	1	15.55	15.65	-1	147	-0.67%
2021/03/19	0	16.65	0	0.00	15.35	0	143	0.00%
2021/03/18	0	15.15	0	0.00	15.20	0	142	0.02%
2021/03/17	0	0.00	1	15.30	15.25	-1	140	-0.71%
2021/03/11	0	16.87	0	0.00	15.45	0	135	0.00%
2021/03/10	1	15.55	0	0.00	15.45	1	132	0.77%
2021/03/09	0	15.75	0	15.75	15.55	0	133	0.02%
2021/03/08	2	15.55	0	15.95	15.60	2	130	1.53%
2021/03/05	1	15.45	0	16.70	15.50	1	129	0.77%
2021/03/04	0	16.65	0	0.00	15.50	0	130	0.00%
2021/02/26	0	15.45	1	15.40	15.40	-1	128	-0.74%
2021/02/24	0	16.65	0	0.00	15.35	0	128	0.00%
2021/02/23	0	15.23	0	0.00	15.25	0	128	0.03%
2021/02/22	0	15.83	0	0.00	15.20	0	127	0.00%
2021/02/19	0	16.20	0	0.00	15.15	0	126	0.00%
2021/02/17	0	16.00	0	0.00	15.15	0	129	0.03%
2021/02/05	10	14.89	0	0.00	14.85	10	129	7.72%
2021/02/03	1	14.85	0	0.00	14.80	1	130	0.77%
2021/02/01	0.1	14.89	0	0.00	14.90	0.1	130	0.06%
2021/01/29	1.1	14.96	0	0.00	15.05	1.1	128	0.82%
2021/01/28	0	15.20	0	0.00	15.20	0	124	0.00%
2021/01/27	0	15.25	0	0.00	15.35	0	124	0.00%
2021/01/26	0	16.70	0	0.00	15.25	0	125	0.00%
2021/01/25	0	15.45	0	0.00	15.35	0	125	0.00%
2021/01/20	0	15.00	1	15.10	14.95	-1	121	-0.80%
2021/01/19	0	15.20	0	0.00	15.25	0	118	0.02%
2021/01/18	1	15.10	0	0.00	15.15	1	118	0.86%
2021/01/15	1	15.55	0	0.00	15.25	1	117	0.86%
2021/01/14	1	15.60	0	0.00	15.65	1	112	0.89%
2021/01/12	1	15.60	0	0.00	15.65	1	107	0.93%
2021/01/11	1.5	15.67	0	0.00	15.65	1.5	105	1.39%
2021/01/08	0.1	16.65	0	0.00	15.60	0.1	103	0.10%
2021/01/07	0.1	15.60	0	0.00	15.55	0.1	100	0.05%
2021/01/06	0.1	15.70	6	15.44	15.40	-6	99	-5.99%
2021/01/05	0	15.65	0	0.00	15.70	0	97	0.04%
2021/01/04	2	15.78	1	15.70	15.70	1	96	1.04%
2020/12/31	0	16.80	5	15.40	15.45	-5	90	-5.52%
2020/12/30	1	15.40	0	0.00	15.30	1	89	1.12%
2020/12/29	0	15.50	0	0.00	15.30	0	88	0.06%
2020/12/28	0	15.50	0	0.00	15.30	0	87	0.00%
2020/12/23	0	0.00	1	15.05	15.20	-1	86	-1.16%
2020/12/22	0	0.00	1	15.40	15.15	-1	86	-1.15%
2020/12/21	4	15.40	0	0.00	15.45	4	88	4.54%
2020/12/18	0	15.55	0	0.00	15.50	0	88	0.00%
2020/12/17	0	0.00	1	15.60	15.40	-1	95	-1.05%
2020/12/14	0.1	15.00	3	15.00	14.90	-2.9	85	-3.38%
2020/12/03	0	0.00	0.3	14.87	15.20	-0.3	89	-0.35%
2020/12/02	4	15.05	0	0.00	15.10	4	91	4.38%
2020/12/01	2	15.13	0	0.00	15.10	2	91	2.19%
2020/11/27	0	0.00	0	14.78	15.10	0	91	0.00%
2020/11/26	0	0.00	2	15.05	15.05	-2	93	-2.15%
2020/11/24	0	0.00	2	15.05	15.05	-2	94	-2.12%
2020/11/23	0	0.00	0	15.30	15.05	0	94	0.00%
2020/11/20	0	15.40	0	15.40	14.90	0	92	0.00%
2020/11/19	1	14.90	0	15.35	14.95	1	92	1.09%
2020/11/17	0	15.30	0	15.30	15.10	0	110	0.00%
2020/11/13	0	15.00	0	0.00	15.00	0	110	0.00%
2020/11/09	0	0.00	0	16.25	14.85	0	113	0.00%
2020/11/05	0	14.70	0	0.00	14.80	0	116	0.00%
2020/11/04	0.1	14.80	0	0.00	14.85	0.1	117	0.09%
2020/10/26	0	15.00	0	0.00	14.60	0	135	0.00%
2020/10/23	0	14.70	0	0.00	14.60	0	135	0.00%
2020/10/21	0	14.80	0	0.00	14.70	0	143	0.00%
2020/10/20	0.1	14.50	0	0.00	14.60	0.1	145	0.09%
2020/10/12	1	14.35	0	0.00	14.45	1	166	0.60%
2020/10/07	0	14.60	0	0.00	14.60	0	167	0.00%
2020/09/25	1	14.40	0	0.00	14.35	1	187	0.53%
2020/09/24	0	0.00	4	14.55	14.45	-4	186	-2.14%
2020/09/22	0	0.00	3	14.95	14.80	-3	185	-1.62%
2020/09/21	5	14.80	0	0.00	14.95	5	177	2.81%
2020/09/18	5	14.90	0	0.00	14.95	5	177	2.82%
2020/09/16	1	14.90	0	0.00	14.90	1	178	0.56%
2020/09/14	0	0.00	2	15.10	15.05	-2	177	-1.13%
2020/09/11	1	14.80	0	0.00	14.75	1	170	0.59%
2020/09/01	0.1	14.75	0	0.00	14.65	0.1	174	0.04%
2020/08/31	5	14.68	0	0.00	14.60	5	176	2.84%
2020/08/28	0	0.00	1	14.70	14.75	-1	185	-0.54%
2020/08/26	0	0.00	1	14.65	14.60	-1	188	-0.53%
2020/08/21	1	14.30	0	0.00	14.50	1	176	0.57%
2020/08/19	1	14.50	0	0.00	14.55	1	181	0.55%
2020/08/17	0	0.00	5	14.55	14.50	-5	179	-2.79%
2020/07/27	1	14.80	0	0.00	14.70	1	192	0.52%
2020/07/22	2	15.48	0	0.00	15.50	2	193	1.03%
2020/07/21	3	16.47	0	0.00	16.45	3	193	1.55%
2020/07/20	1	16.50	0	0.00	16.45	1	188	0.53%
2020/07/17	1	16.25	0	0.00	16.25	1	184	0.54%
2020/07/16	1.1	16.35	0	0.00	16.30	1.1	180	0.59%
2020/07/10	1	16.50	0	0.00	16.40	1	182	0.55%
2020/07/09	2	16.65	0	0.00	16.65	2	177	1.12%
2020/07/08	0.1	16.80	0	0.00	16.90	0.1	177	0.03%
2020/07/06	0	0.00	2	16.85	16.95	-2	186	-1.08%
2020/07/01	0	0.00	1	16.60	16.60	-1	193	-0.52%
2020/06/12	0	0.00	4	16.25	16.25	-4	258	-1.55%
2020/06/11	4	16.54	0	0.00	16.50	4	264	1.51%
2020/06/09	0	0.00	6	17.18	17.20	-6	271	-2.21%
2020/06/04	10	16.86	1	16.90	16.85	9	283	3.17%
2020/06/03	2	16.48	0	0.00	16.60	2	278	0.72%
2020/06/01	3	16.40	0	0.00	16.45	3	275	1.09%
2020/05/28	2	16.48	0	0.00	16.30	2	274	0.73%
2020/05/27	0	0.00	2	16.45	16.45	-2	275	-0.73%
2020/05/21	1	16.00	0	0.00	16.10	1	272	0.37%
2020/05/11	2	15.40	0	0.00	15.40	2	261	0.77%
2020/05/08	0	0.00	1	15.55	15.35	-1	257	-0.39%
2020/04/28	1	15.65	0	0.00	15.60	1	253	0.39%
2020/04/15	0	0.00	1	15.60	15.60	-1	255	-0.39%
2020/04/14	1	15.40	0	0.00	15.50	1	253	0.40%
2020/04/13	1	15.15	0	0.00	15.20	1	252	0.40%
2020/03/27	2	15.10	0	0.00	15.00	2	232	0.86%
2020/03/25	0	0.00	2	16.10	15.85	-2	214	-0.93%
2020/03/24	0	14.85	0	0.00	14.65	0	208	0.00%
2020/03/18	1	15.00	0	0.00	14.70	1	191	0.52%
2020/03/10	1	17.40	0	0.00	17.50	1	156	0.64%
2020/03/09	2	17.88	0	0.00	17.85	2	150	1.33%
2020/03/06	0	0.00	4	18.15	18.10	-4	146	-2.74%
2020/02/18	3	18.20	0	0.00	18.20	3	150	2.00%
2020/02/03	1	18.05	0	0.00	18.20	1	168	0.60%
2020/01/30	0	0.00	1	18.70	18.40	-1	165	-0.60%
2020/01/14	1	19.15	0	0.00	19.20	1	159	0.63%
2020/01/10	0	0.00	1	19.20	19.20	-1	157	-0.64%
2020/01/03	2	19.38	0	0.00	19.35	2	169	1.18%
2019/12/17	1	19.30	0	0.00	19.30	1	167	0.60%
2019/12/10	0	0.00	2	19.50	19.50	-2	170	-1.17%
2019/11/28	0	0.00	1	19.30	19.50	-1	184	-0.54%
2019/11/21	0	0.00	3	19.10	19.15	-3	188	-1.59%
2019/11/19	0	0.00	3	19.25	19.20	-3	190	-1.58%
2019/11/18	1	19.15	0	0.00	19.20	1	191	0.52%
2019/11/14	0	0.00	3	19.05	19.00	-3	192	-1.56%
2019/11/08	1	18.75	0	0.00	18.95	1	195	0.51%
2019/11/06	0	0.00	6	19.30	19.30	-6	197	-3.03%
2019/11/05	0	0.00	2	19.50	19.40	-2	201	-0.99%
2019/11/01	1	19.10	0	0.00	19.15	1	216	0.46%
2019/10/31	0	0.00	2	18.95	18.95	-2	230	-0.87%
2019/10/30	0	0.00	1	18.70	18.75	-1	230	-0.43%
2019/10/24	0	0.00	1	18.75	18.70	-1	241	-0.41%
2019/10/22	0	0.00	11	18.65	18.75	-11	283	-3.88%
2019/10/18	1	18.50	0	0.00	18.65	1	312	0.32%
2019/10/17	3	18.48	0	0.00	18.55	3	324	0.92%
2019/10/14	3	18.75	0	0.00	18.80	3	341	0.88%
2019/10/09	1	19.10	0	0.00	19.15	1	347	0.29%
2019/10/08	1	19.20	0	0.00	19.20	1	356	0.28%
2019/10/07	1	19.40	1	19.40	19.35	0	369	0.00%
2019/10/04	1	19.35	0	0.00	19.45	1	375	0.27%
2019/10/03	1	19.35	0	0.00	19.40	1	378	0.26%
2019/10/02	2	19.50	0	0.00	19.60	2	398	0.50%
2019/09/27	3	19.75	0	0.00	19.75	3	410	0.73%
2019/09/19	3	20.00	0	0.00	19.95	3	447	0.67%
2019/09/18	3	20.00	1	19.90	20.10	2	451	0.44%
2019/09/16	0	0.00	2	19.80	19.80	-2	455	-0.44%
2019/09/05	0	0.00	10	19.70	19.70	-10	506	-1.97%
2019/09/03	10	19.35	0	0.00	19.30	10	514	1.94%
2019/09/02	3	19.50	0	0.00	19.45	3	523	0.57%
2019/08/19	1	19.35	0	0.00	19.40	1	665	0.15%
2019/08/12	1	19.55	0	0.00	19.60	1	712	0.14%
2019/08/08	1	19.05	0	0.00	18.95	1	736	0.14%
2019/08/06	1	18.40	0	0.00	18.50	1	782	0.13%
2019/08/05	1	18.90	0	0.00	18.75	1	849	0.12%
2019/07/30	0	0.00	1	20.15	20.10	-1	896	-0.11%
2019/07/29	1	19.85	0	0.00	20.15	1	906	0.11%
2019/07/25	3	19.83	0	0.00	19.75	3	930	0.32%
2019/07/24	2	20.23	0	0.00	20.15	2	922	0.22%
2019/07/23	0	0.00	1	22.00	22.05	-1	916	-0.11%
2019/07/17	0	0.00	3	22.30	22.40	-3	888	-0.34%
2019/07/16	0	0.00	1	22.35	22.35	-1	887	-0.11%
2019/07/15	1	22.50	0	0.00	22.40	1	882	0.11%
2019/07/11	1	21.95	0	0.00	22.00	1	898	0.11%
2019/07/08	4	21.85	0	0.00	21.75	4	907	0.44%
2019/06/26	0	0.00	1	21.65	21.65	-1	1,015	-0.10%
2019/06/21	0	0.00	2	21.58	21.55	-2	1,020	-0.20%
2019/06/14	0	0.00	4	21.55	21.70	-4	1,012	-0.39%
2019/06/13	2	21.70	1	22.35	21.60	1	1,004	0.10%
2019/06/10	1	22.55	0	0.00	22.95	1	973	0.10%
2019/06/06	1	22.35	0	0.00	22.40	1	968	0.10%
2019/06/03	4	22.25	4	22.35	22.35	0	964	0.00%
2019/05/31	2	23.50	2	23.20	23.10	0	944	0.00%
2019/05/29	0	0.00	1	22.40	22.70	-1	901	-0.11%
2019/05/28	1	22.55	0	0.00	22.80	1	885	0.11%
2019/05/23	0	0.00	5	21.25	21.30	-5	830	-0.60%
2019/05/22	0	0.00	2	21.35	21.35	-2	824	-0.24%
2019/05/21	2	21.30	0	0.00	21.25	2	818	0.24%
2019/05/16	3	21.45	2	22.10	21.45	1	767	0.13%
2019/05/15	5	22.00	5	22.10	22.10	0	736	0.00%
2019/05/14	3	21.95	5	21.78	21.90	-2	722	-0.28%
2019/05/13	7	21.96	3	22.05	22.40	4	685	0.58%
2019/05/10	9	21.27	5	21.27	21.15	4	610	0.66%
2019/05/08	1	20.25	0	0.00	20.25	1	546	0.18%
2019/05/06	1	20.20	0	0.00	20.00	1	530	0.19%
2019/05/02	4	20.18	1	20.15	20.25	3	504	0.59%
2019/04/18	1	19.20	0	0.00	19.20	1	413	0.24%
2019/04/17	1	19.65	0	0.00	19.40	1	403	0.25%
2019/04/15	4	19.65	5	20.00	19.90	-1	370	-0.27%
2019/04/12	1	19.80	5	19.70	19.70	-4	356	-1.12%
2019/04/11	1	19.65	0	0.00	20.10	1	342	0.29%
2019/04/10	3	19.47	0	0.00	19.40	3	304	0.98%
2019/04/09	2	18.95	0	0.00	19.00	2	267	0.75%
2019/04/08	1	18.35	0	0.00	18.55	1	242	0.41%
2019/04/03	2	18.25	0	0.00	18.25	2	232	0.86%
2019/04/02	3	18.35	0	0.00	18.40	3	219	1.37%
2019/04/01	1	18.30	1	18.40	18.25	0	211	0.00%
2019/03/29	0	0.00	3	18.17	18.25	-3	191	-1.56%
2019/03/11	0	0.00	2	16.95	17.20	-2	85	-2.35%
2019/03/05	0	0.00	2	16.55	16.55	-2	72	-2.75%
2019/02/25	2	16.40	5	16.50	16.40	-3	68	-4.39%
2019/02/15	1	16.05	0	0.00	16.05	1	58	1.72%
2019/02/13	1	16.25	0	0.00	16.15	1	63	1.59%
2019/01/29	1	16.05	0	0.00	16.10	1	65	1.52%
2019/01/24	5	16.10	0	0.00	16.10	5	66	7.57%
2018/12/12	0	0.00	10	15.95	15.90	-10	120	-8.29%
2018/12/07	5	16.00	0	0.00	15.95	5	147	3.38%
2018/11/08	0	0.00	0.7	15.30	15.30	-0.7	209	-0.33%
2018/10/25	0	0.00	8	14.83	14.95	-8	213	-3.74%
2018/10/17	0	0.00	2	15.70	15.70	-2	210	-0.95%
2018/09/19	0	0.00	1	17.20	17.05	-1	183	-0.55%
2018/09/17	0	0.00	4	17.10	17.05	-4	173	-2.31%
2018/09/13	8	17.05	4	16.85	17.70	4	161	2.48%
2018/09/12	4	17.20	0	0.00	17.45	4	151	2.65%
2018/09/10	4	16.35	0	0.00	16.05	4	121	3.28%
2018/09/05	0	0.00	1	15.60	15.90	-1	94	-1.06%
2018/06/22	1	16.20	0	0.00	16.10	1	164	0.61%
2018/06/15	0	0.00	1	15.85	15.85	-1	165	-0.61%
2018/06/13	0	0.00	6	15.60	15.60	-6	164	-3.66%
2018/06/11	0	0.00	1	15.75	15.75	-1	164	-0.61%
2018/05/21	5	14.80	0	0.00	15.10	5	177	2.81%
2018/04/16	0	0.00	1	15.55	15.50	-1	577	-0.17%
2018/04/11	1	15.70	0	0.00	15.65	1	576	0.17%
2018/04/10	0	0.00	1	15.65	15.55	-1	573	-0.17%
2018/04/09	1	16.00	0	0.00	15.85	1	570	0.18%
2018/03/31	0	0.00	0	16.65	16.65	0	553	0.00%
2018/03/30	1	17.15	0	0.00	16.70	1	552	0.18%
2018/03/27	0.1	16.50	0	0.00	16.50	0.1	527	0.01%
2018/03/14	0	17.00	0	0.00	17.00	0	513	0.00%
2018/03/09	0.1	16.85	3	16.75	16.85	-2.9	508	-0.56%
2018/03/05	1	16.60	0	0.00	16.60	1	509	0.20%
2018/02/07	1	17.00	0	0.00	17.00	1	496	0.20%
2018/02/05	2	17.50	0	0.00	17.80	2	469	0.43%
2018/02/01	1	17.90	1	18.10	17.95	0	452	0.00%
2018/01/31	0	0.00	1	18.05	17.90	-1	447	-0.22%
2018/01/30	3	18.20	0	0.00	18.20	3	437	0.69%
2018/01/29	0.5	18.10	1	18.40	18.10	-0.5	424	-0.12%
2018/01/26	1	18.65	0	0.00	18.80	1	408	0.25%
2018/01/25	2	19.03	1	19.50	18.80	1	385	0.26%
2018/01/24	2	19.45	10	19.15	19.50	-8	357	-2.24%
2018/01/23	11	18.70	4	18.66	19.50	7	289	2.42%
2018/01/22	11	17.25	0	0.00	17.75	11	157	6.96%