寶隆 (1906)-國泰-敦南券商分點個股進出

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

寶隆

(1906)

可現股當沖

股價
15.05
漲跌
▲0.15
漲幅
+1.01%
成交量
8張
產業
上市造紙類股
129人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

寶隆 (1906)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
2024/11/20	2.3	15.04	0.5	15.10	14.90	1.8	55	3.24%
2024/11/19	1.8	14.98	0	0.00	15.15	1.8	55	3.15%
2024/11/18	1.4	15.02	0.1	15.14	15.00	1.3	54	2.37%
2024/11/15	1.5	15.15	0	0.00	15.00	1.5	54	2.70%
2024/11/14	1.1	14.92	0.1	15.10	14.90	1	53	1.83%
2024/11/13	0.5	15.26	0	0.00	15.10	0.5	53	0.90%
2024/11/12	2.1	15.17	0.1	15.19	15.05	2	55	3.65%
2024/11/11	1.8	15.20	0	0.00	15.15	1.8	55	3.23%
2024/11/08	0.4	15.38	0.1	15.40	15.25	0.3	55	0.49%
2024/11/07	0.5	15.35	0	15.35	15.30	0.4	55	0.77%
2024/11/06	3.8	15.22	1.2	15.26	15.25	2.6	55	4.75%
2024/11/05	2.1	15.25	0.1	15.35	15.20	2	55	3.66%
2024/11/04	1.9	15.34	0	0.00	15.20	1.9	57	3.34%
2024/11/01	2.3	15.24	0.2	15.00	15.35	2.1	63	3.36%
2024/10/30	0.1	15.25	0	15.20	15.15	0.1	64	0.17%
2024/10/29	1.1	15.09	0	15.25	15.10	1.1	65	1.68%
2024/10/28	0.4	15.22	0	0.00	15.25	0.4	65	0.64%
2024/10/25	1.9	15.20	1	15.25	15.05	0.9	65	1.38%
2024/10/24	18.2	15.21	11	15.20	15.05	7.2	65	10.92%
2024/10/23	1.2	15.43	0.8	15.40	15.35	0.3	62	0.54%
2024/10/22	0.5	15.38	0	0.00	15.25	0.5	63	0.87%
2024/10/21	3.5	15.35	0.3	15.42	15.35	3.2	64	4.98%
2024/10/18	2.6	15.30	0	15.40	15.20	2.6	67	3.86%
2024/10/17	2.3	15.36	0	0.00	15.35	2.3	70	3.25%
2024/10/16	1.4	15.32	0	0.00	15.35	1.4	72	1.94%
2024/10/15	2.6	15.40	0	0.00	15.25	2.6	73	3.62%
2024/10/14	2.5	15.41	0	15.40	15.30	2.5	72	3.48%
2024/10/11	2.4	15.54	0.8	15.55	15.40	1.5	74	2.06%
2024/10/09	0.5	15.52	0	0.00	15.40	0.5	75	0.67%
2024/10/08	7.9	15.56	1	15.70	15.45	6.9	76	9.01%
2024/10/07	2.7	15.73	0.8	15.80	15.70	1.9	77	2.45%
2024/10/04	2.7	15.84	0	0.00	15.80	2.7	79	3.37%
2024/10/01	4	15.73	0.2	15.83	15.90	3.8	80	4.77%
2024/09/30	1.9	15.87	1	15.70	15.90	0.9	80	1.12%
2024/09/27	1.4	15.64	3.1	15.67	15.90	-1.7	81	-2.09%
2024/09/26	0.3	15.43	0	15.50	15.40	0.3	79	0.39%
2024/09/25	0.4	15.25	0	0.00	15.35	0.4	78	0.49%
2024/09/24	4.5	15.12	0.4	15.14	15.05	4	78	5.11%
2024/09/23	1.9	15.20	0	0.00	15.10	1.9	79	2.35%
2024/09/20	1.6	15.18	0	0.00	15.10	1.6	82	1.97%
2024/09/19	1	15.00	0	0.00	15.05	1	82	1.18%
2024/09/18	1.9	14.98	0.5	15.00	14.85	1.4	86	1.60%
2024/09/16	0.9	14.94	0	0.00	14.85	0.9	87	1.04%
2024/09/13	3.2	14.89	1.1	14.93	14.80	2.1	87	2.38%
2024/09/12	3.2	14.82	0.7	14.90	14.80	2.5	88	2.84%
2024/09/11	0.9	14.75	0	0.00	14.65	0.9	89	0.98%
2024/09/10	4.5	14.62	0	0.00	14.60	4.5	94	4.77%
2024/09/09	3.6	14.56	6	14.40	14.55	-2.4	96	-2.49%
2024/09/06	3.5	14.75	0.9	14.70	14.65	2.6	94	2.69%
2024/09/05	2.5	14.82	0	0.00	14.65	2.5	96	2.56%
2024/09/04	7.3	14.74	0.3	14.70	14.60	7	97	7.19%
2024/09/03	2.3	15.23	0	0.00	15.00	2.3	95	2.44%
2024/09/02	3	15.33	0.1	15.40	15.30	2.9	94	3.10%
2024/08/30	5.2	15.35	0	15.40	15.30	5.2	94	5.47%
2024/08/29	1.4	15.33	3.1	15.35	15.20	-1.7	95	-1.74%
2024/08/28	1.2	15.42	0	0.00	15.35	1.2	96	1.21%
2024/08/27	1.8	15.35	1	15.40	15.35	0.8	97	0.84%
2024/08/26	1.7	15.44	0	0.00	15.35	1.7	98	1.71%
2024/08/23	3.9	15.30	0	0.00	15.45	3.9	101	3.87%
2024/08/22	0.7	15.28	0	0.00	15.15	0.7	101	0.64%
2024/08/21	4.1	15.18	0	0.00	15.15	4.1	102	4.02%
2024/08/20	0.7	15.20	0	0.00	15.20	0.7	104	0.68%
2024/08/19	1.7	15.23	0	0.00	15.15	1.7	107	1.59%
2024/08/16	1.9	15.27	0	0.00	15.20	1.9	109	1.78%
2024/08/15	1	15.13	0	0.00	15.05	1	114	0.90%
2024/08/14	2.6	15.07	0	0.00	15.05	2.6	122	2.12%
2024/08/13	0.8	15.19	0.9	15.20	15.10	-0.2	123	-0.13%
2024/08/12	1	15.24	1	15.15	15.10	0	132	-0.03%
2024/08/09	4.3	14.95	0	0.00	15.00	4.3	135	3.17%
2024/08/08	5.6	14.87	0.7	14.85	14.75	5	141	3.50%
2024/08/07	2.2	14.84	0.3	14.90	14.90	1.9	147	1.28%
2024/08/06	7.7	14.49	6.6	14.38	14.45	1.1	155	0.70%
2024/08/05	13	14.94	11.9	14.81	14.45	1.1	154	0.72%
2024/08/02	4.3	15.70	0	0.00	15.55	4.3	148	2.91%
2024/08/01	1.2	15.70	0	0.00	15.80	1.2	148	0.80%
2024/07/31	2.1	15.51	3.7	15.45	15.65	-1.6	147	-1.09%
2024/07/30	1.1	15.50	0.1	15.50	15.50	1	149	0.67%
2024/07/29	3.3	15.51	0	0.00	15.45	3.3	151	2.19%
2024/07/26	5.2	15.50	0.4	15.50	15.45	4.9	153	3.17%
2024/07/23	3	15.61	0	15.80	15.55	3	156	1.92%
2024/07/22	1.4	15.68	1.1	15.57	15.55	0.3	154	0.22%
2024/07/19	8.6	15.72	1.5	15.80	15.55	7.2	155	4.61%
2024/07/18	14.6	15.86	9.8	15.85	15.80	4.9	152	3.19%
2024/07/17	8.4	15.84	2	15.82	15.85	6.4	150	4.26%
2024/07/16	2.8	15.86	0.6	15.90	15.75	2.2	151	1.48%
2024/07/15	8.3	15.91	0.2	16.01	15.80	8.1	151	5.35%
2024/07/12	2	15.91	0.1	15.85	15.75	1.9	151	1.25%
2024/07/11	7.3	15.78	0.2	15.80	15.70	7.1	150	4.72%
2024/07/10	6.4	15.84	10	15.85	15.85	-3.6	149	-2.42%
2024/07/09	7.5	15.99	1.2	16.04	15.85	6.4	148	4.28%
2024/07/08	8.4	16.03	2	16.10	15.95	6.4	147	4.31%
2024/07/05	5.5	15.97	0.2	16.02	15.90	5.3	147	3.60%
2024/07/04	11.9	15.95	4	16.00	15.90	8	146	5.42%
2024/07/03	11.1	15.97	0.1	16.05	16.00	11	149	7.32%
2024/07/02	5.3	15.92	0	0.00	15.95	5.3	149	3.52%
2024/07/01	6.5	15.96	2.8	16.04	15.90	3.7	148	2.49%
2024/06/28	3.5	15.98	2	15.95	15.95	1.5	148	1.02%
2024/06/27	5	15.77	0.1	15.90	15.70	4.9	149	3.28%
2024/06/26	1.5	15.88	2.1	15.88	15.85	-0.6	149	-0.37%
2024/06/25	4.3	15.78	0.3	15.80	15.75	4	146	2.70%
2024/06/24	4.9	15.86	4	15.75	15.75	0.9	148	0.63%
2024/06/21	4.4	15.92	0.8	15.95	15.90	3.6	145	2.48%
2024/06/20	3.6	15.82	2.3	15.90	15.95	1.3	146	0.88%
2024/06/19	1.9	15.92	0	0.00	15.80	1.9	147	1.32%
2024/06/18	7.2	15.86	1	15.95	15.80	6.3	147	4.23%
2024/06/17	10.1	15.87	13.2	15.75	15.90	-3	148	-2.05%
2024/06/14	6.6	15.94	0	0.00	15.85	6.6	148	4.45%
2024/06/13	4.1	16.04	7.5	15.97	15.90	-3.4	149	-2.28%
2024/06/12	8.9	16.06	2	16.10	15.95	6.9	155	4.46%
2024/06/11	4.2	16.26	0	16.30	16.15	4.2	154	2.69%
2024/06/07	3.2	16.31	1	16.35	16.25	2.2	156	1.43%
2024/06/06	3.5	16.27	0.6	16.31	16.20	3	156	1.91%
2024/06/05	3.3	16.35	0.1	16.35	16.35	3.2	156	2.05%
2024/06/04	5.9	16.35	1.9	16.38	16.35	4	158	2.52%
2024/06/03	3.2	16.50	1.9	16.41	16.35	1.3	157	0.81%
2024/05/31	1.4	16.56	0	0.00	16.40	1.4	158	0.89%
2024/05/30	4.6	16.58	0	0.00	16.45	4.6	158	2.89%
2024/05/29	3.1	16.44	0	0.00	16.65	3.1	161	1.92%
2024/05/28	3.1	16.50	12	16.36	16.45	-8.9	160	-5.56%
2024/05/27	5.4	16.39	2.2	16.39	16.40	3.2	160	2.00%
2024/05/24	3.4	16.28	3.1	16.30	16.25	0.4	160	0.23%
2024/05/23	8.2	16.45	2.2	16.42	16.35	6	158	3.80%
2024/05/22	3.8	16.55	0.3	16.65	16.50	3.5	155	2.23%
2024/05/21	11.1	16.57	0	0.00	16.50	11.1	155	7.13%
2024/05/20	10.7	16.79	1.6	16.85	16.80	9.2	150	6.11%
2024/05/17	4.2	16.61	3.3	16.59	16.60	0.9	142	0.62%
2024/05/16	1.9	16.68	1.2	16.61	16.60	0.8	140	0.56%
2024/05/15	5	16.46	2.2	16.41	16.50	2.8	133	2.12%
2024/05/14	4.5	16.52	28.9	16.54	16.40	-24.4	131	-18.54%
2024/05/13	24.9	16.29	1.2	16.39	16.35	23.7	124	18.98%
2024/05/10	6	16.19	1.5	16.10	16.05	4.5	119	3.78%
2024/05/09	2.5	15.89	1.4	15.95	15.85	1.2	110	1.06%
2024/05/08	3.5	15.80	1.8	15.88	15.80	1.7	111	1.47%
2024/05/07	4.9	15.83	0.5	15.90	15.80	4.3	112	3.87%
2024/05/06	2.3	15.92	0	0.00	15.85	2.3	111	2.09%
2024/05/03	3.5	15.87	0.4	15.85	15.75	3.2	110	2.87%
2024/05/02	1.3	16.03	9	15.95	15.95	-7.7	109	-7.07%
2024/04/30	1.7	15.89	1.3	15.95	15.90	0.3	107	0.31%
2024/04/29	1.7	15.80	0.6	15.71	15.85	1.1	104	1.06%
2024/04/26	0.6	15.64	0	15.60	15.60	0.5	102	0.53%
2024/04/25	2.7	15.68	0.3	15.67	15.65	2.4	101	2.39%
2024/04/24	0.6	15.59	0	0.00	15.50	0.6	99	0.64%
2024/04/23	1.1	15.53	0	0.00	15.45	1.1	101	1.05%
2024/04/22	1.3	15.40	1	15.50	15.40	0.3	100	0.30%
2024/04/19	3.1	15.40	0	15.80	15.35	3.1	97	3.22%
2024/04/18	1.9	15.52	0	0.00	15.50	1.9	97	1.95%
2024/04/17	0.3	15.54	0.1	15.70	15.50	0.2	95	0.18%
2024/04/16	5.2	15.46	2	15.48	15.40	3.2	97	3.30%
2024/04/15	1.3	15.61	0.3	15.65	15.60	1	96	1.05%
2024/04/12	1.7	15.53	0	0.00	15.50	1.7	97	1.76%
2024/04/11	7	15.62	1	15.70	15.50	6	97	6.11%
2024/04/10	1.7	15.78	0	0.00	15.70	1.7	96	1.73%
2024/04/09	0.8	15.73	0	0.00	15.65	0.8	95	0.86%
2024/04/08	5.4	15.55	0.1	15.87	15.65	5.3	91	5.84%
2024/04/03	1.8	15.67	0	0.00	15.65	1.8	90	1.96%
2024/04/02	0.7	15.77	0.4	15.79	15.65	0.3	91	0.36%
2024/04/01	1.5	15.62	0.3	15.62	15.70	1.2	91	1.31%
2024/03/29	1	15.59	0.6	15.59	15.60	0.4	92	0.46%
2024/03/28	2.1	15.54	1	15.79	15.50	1.1	96	1.14%
2024/03/27	0.4	15.56	4.1	15.68	15.65	-3.8	96	-3.90%
2024/03/26	4.2	15.56	0.1	15.65	15.45	4.1	95	4.36%
2024/03/25	1.2	15.41	0	0.00	15.65	1.2	94	1.28%
2024/03/22	1.3	15.43	0	0.00	15.40	1.3	92	1.42%
2024/03/21	2	15.43	1.5	15.42	15.45	0.5	95	0.52%
2024/03/20	3.3	15.21	0.7	15.30	15.35	2.7	94	2.81%
2024/03/19	1.8	15.32	0	0.00	15.35	1.8	93	1.96%
2024/03/18	1.5	15.21	0	0.00	15.20	1.5	88	1.69%
2024/03/15	4.2	15.15	0	0.00	15.15	4.2	87	4.80%
2024/03/14	1	15.44	0	0.00	15.35	1	82	1.19%
2024/03/13	3.6	15.51	1	15.36	15.40	2.6	81	3.18%
2024/03/12	2.1	15.63	0	0.00	15.60	2.1	79	2.69%
2024/03/11	0.3	15.64	1	15.65	15.60	-0.8	79	-0.94%
2024/03/08	1.8	15.62	0.1	15.75	15.40	1.7	80	2.15%
2024/03/07	3.1	15.80	1.1	15.75	15.60	2	82	2.41%
2024/03/06	1.9	15.97	4.1	15.93	15.85	-2.2	82	-2.66%
2024/03/05	2.7	15.81	1	15.75	15.70	1.7	82	2.01%
2024/03/04	3.6	15.87	3.8	15.87	15.75	-0.3	82	-0.31%
2024/03/01	3	15.63	1	15.55	15.65	2	81	2.48%
2024/02/29	3.6	15.64	0.1	15.65	15.60	3.5	82	4.25%
2024/02/27	4.2	15.55	1	15.50	15.55	3.1	82	3.81%
2024/02/26	8	15.57	1	15.62	15.50	7	81	8.59%
2024/02/23	3.2	15.58	1	15.63	15.50	2.2	80	2.78%
2024/02/22	2.7	15.60	3	15.58	15.60	-0.3	82	-0.34%
2024/02/21	3.3	15.62	1	15.63	15.60	2.3	81	2.86%
2024/02/20	12.4	15.61	0.3	15.65	15.55	12.2	82	14.77%
2024/02/19	5.1	15.56	0.4	15.60	15.60	4.7	82	5.74%
2024/02/16	1.2	15.59	0	0.00	15.45	1.2	82	1.45%
2024/02/15	1.4	15.32	2	15.25	15.25	-0.6	82	-0.68%
2024/02/05	3.9	15.36	0	0.00	15.20	3.9	80	4.91%
2024/02/02	2	15.41	0	0.00	15.30	2	80	2.47%
2024/02/01	2.2	15.35	0	0.00	15.20	2.2	79	2.72%
2024/01/31	13.9	15.21	0	0.00	15.20	13.9	80	17.34%
2024/01/30	7.2	15.19	0	0.00	15.25	7.2	78	9.23%
2024/01/29	3.2	15.35	0	0.00	15.25	3.2	78	4.10%
2024/01/26	1.6	15.31	0	15.25	15.20	1.6	77	2.06%
2024/01/25	1.4	15.34	0	0.00	15.20	1.4	77	1.74%
2024/01/24	0.5	15.35	0	0.00	15.25	0.5	78	0.64%
2024/01/23	1.8	15.36	0	0.00	15.20	1.8	77	2.37%
2024/01/22	2.7	15.30	1	15.20	15.20	1.7	77	2.25%
2024/01/19	1.4	15.24	0	0.00	15.20	1.4	76	1.89%
2024/01/18	0.3	15.34	0	0.00	15.25	0.3	82	0.41%
2024/01/17	1.8	15.28	0	0.00	15.20	1.8	83	2.20%
2024/01/16	2.4	15.40	0	0.00	15.25	2.4	81	2.92%
2024/01/15	0.7	15.48	0	0.00	15.40	0.7	82	0.85%
2024/01/12	1.7	15.52	3	15.50	15.40	-1.3	84	-1.54%
2024/01/11	0.9	15.53	0	0.00	15.50	0.9	84	1.11%
2024/01/10	0.8	15.47	0	0.00	15.40	0.8	86	0.91%
2024/01/09	1.4	15.54	0	0.00	15.45	1.4	85	1.64%
2024/01/08	3.6	15.53	0.7	15.60	15.50	2.9	87	3.34%
2024/01/05	6.4	15.49	0	0.00	15.55	6.4	87	7.32%
2024/01/04	7.5	15.60	9	15.52	15.45	-1.5	87	-1.67%
2024/01/03	4.6	15.56	5	15.49	15.45	-0.4	87	-0.50%
2024/01/02	1.3	15.64	3	15.50	15.50	-1.7	89	-1.87%
2023/12/29	1.4	15.65	0.1	15.66	15.50	1.3	89	1.46%
2023/12/28	1.3	15.56	1.2	15.60	15.55	0.2	89	0.18%
2023/12/27	1.9	15.49	0.2	15.50	15.45	1.8	89	2.00%
2023/12/26	2.2	15.40	0	15.45	15.35	2.2	88	2.51%
2023/12/25	8.5	15.45	0	0.00	15.25	8.5	85	9.85%
2023/12/22	0.4	15.80	0.1	15.77	15.70	0.3	81	0.36%
2023/12/21	1.3	15.79	0	0.00	15.80	1.3	82	1.54%
2023/12/20	6.5	15.71	0	0.00	15.65	6.5	80	8.07%
2023/12/19	2.3	15.55	4	15.55	15.60	-1.7	80	-2.13%
2023/12/18	3.4	15.89	0	0.00	15.70	3.4	80	4.19%
2023/12/15	0.8	15.63	1	15.60	15.65	-0.2	76	-0.28%
2023/12/14	0.5	15.55	0	0.00	15.55	0.5	76	0.61%
2023/12/13	1	15.53	0	16.50	15.45	1	75	1.29%
2023/12/12	1.2	15.54	1	15.45	15.50	0.2	76	0.28%
2023/12/11	2.1	15.55	0	15.55	15.45	2.1	76	2.78%
2023/12/08	0.3	15.59	1	15.55	15.60	-0.7	75	-0.88%
2023/12/07	1.5	15.55	0	0.00	15.50	1.5	75	2.02%
2023/12/06	1.4	15.55	0	0.00	15.45	1.4	74	1.88%
2023/12/05	2	15.56	0	0.00	15.45	2	74	2.66%
2023/12/04	5.2	15.57	0	0.00	15.50	5.2	72	7.07%
2023/12/01	7.4	15.53	0.1	15.60	15.45	7.3	69	10.47%
2023/11/30	1.1	15.51	1	15.45	15.40	0.1	69	0.17%
2023/11/29	1.6	15.46	0	0.00	15.35	1.6	67	2.42%
2023/11/28	2.5	15.55	0	0.00	15.40	2.5	66	3.82%
2023/11/27	1.3	15.48	0	0.00	15.35	1.3	63	1.99%
2023/11/24	0.6	15.58	1	15.50	15.45	-0.4	61	-0.69%
2023/11/22	1.4	15.56	0	15.95	15.50	1.4	61	2.25%
2023/11/21	1.2	15.56	1	15.55	15.55	0.2	61	0.32%
2023/11/20	0.3	15.53	0	0.00	15.50	0.3	61	0.56%
2023/11/17	2.3	15.45	4	15.45	15.45	-1.7	60	-2.74%
2023/11/16	0.7	15.38	0	0.00	15.35	0.7	61	1.18%
2023/11/15	0.4	15.36	6	15.35	15.30	-5.6	65	-8.47%
2023/11/14	0.2	15.35	0	0.00	15.25	0.2	64	0.24%
2023/11/13	0.9	15.32	0.2	15.35	15.25	0.7	65	1.06%
2023/11/10	0.3	15.44	0	0.00	15.30	0.3	67	0.39%
2023/11/09	0.2	15.46	0	0.00	15.40	0.2	67	0.31%
2023/11/08	0.9	15.46	0	0.00	15.40	0.9	70	1.31%
2023/11/07	0.5	15.45	0	0.00	15.35	0.5	71	0.64%
2023/11/06	0.4	15.43	0	0.00	15.35	0.4	73	0.60%
2023/11/03	0.3	15.25	0	0.00	15.30	0.3	72	0.47%
2023/11/02	0.1	15.29	0	0.00	15.25	0.1	74	0.10%
2023/11/01	1.5	15.27	0.1	15.25	15.10	1.4	76	1.81%
2023/10/31	0.6	15.37	0	0.00	15.25	0.6	76	0.79%
2023/10/30	0.5	15.33	0	0.00	15.40	0.5	79	0.60%
2023/10/27	1	15.34	0	0.00	15.25	1	80	1.22%
2023/10/26	2	15.34	0	0.00	15.25	2	83	2.37%
2023/10/25	0	15.50	1	15.45	15.45	-1	79	-1.21%
2023/10/24	0.5	15.39	1	15.30	15.30	-0.5	94	-0.53%
2023/10/23	0.3	15.32	0	0.00	15.25	0.3	95	0.31%
2023/10/20	5.4	15.21	0	0.00	15.20	5.4	95	5.66%
2023/10/19	0.6	15.45	0	0.00	15.35	0.6	95	0.66%
2023/10/18	0.5	15.59	0	0.00	15.40	0.5	95	0.50%
2023/10/17	0.3	15.75	0	0.00	15.60	0.3	96	0.34%
2023/10/16	0.2	15.79	0	0.00	15.65	0.2	97	0.20%
2023/10/13	0.5	15.75	1	15.65	15.65	-0.5	97	-0.49%
2023/10/12	1.1	15.51	1	15.60	15.65	0.1	98	0.06%
2023/10/11	1.4	15.53	0	0.00	15.65	1.4	98	1.37%
2023/10/06	0	15.65	0	0.00	15.50	0	101	0.02%
2023/10/05	1.2	15.51	0	15.55	15.45	1.1	101	1.13%
2023/10/04	1.5	15.53	0	0.00	15.45	1.5	103	1.41%
2023/10/03	0.1	15.60	2	15.50	15.55	-1.9	105	-1.79%
2023/10/02	0.2	15.61	0	15.55	15.55	0.2	107	0.19%
2023/09/28	1.2	15.47	0	0.00	15.50	1.2	112	1.04%
2023/09/27	0.5	15.57	1	15.50	15.45	-0.5	120	-0.44%
2023/09/26	0.2	15.51	0	0.00	15.40	0.2	123	0.18%
2023/09/25	2.1	15.55	1	15.50	15.50	1.1	125	0.84%
2023/09/22	0.4	15.63	5	15.50	15.45	-4.6	126	-3.66%
2023/09/21	1.5	15.54	0	15.55	15.50	1.5	132	1.10%
2023/09/20	1.6	15.51	0.2	15.55	15.50	1.4	132	1.03%
2023/09/19	0.1	15.70	0	0.00	15.60	0.1	134	0.04%
2023/09/18	0.1	15.69	0	0.00	15.60	0.1	137	0.08%
2023/09/15	6.2	15.70	6	15.65	15.60	0.2	142	0.14%
2023/09/14	0	15.70	1	15.65	15.60	-1	144	-0.68%
2023/09/13	2.8	15.61	0.2	16.45	15.55	2.5	144	1.75%
2023/09/12	0.1	15.65	2	15.50	15.55	-1.9	146	-1.30%
2023/09/11	1.1	15.51	1	15.50	15.55	0.1	147	0.07%
2023/09/08	0.1	15.64	0	16.45	15.60	0.1	149	0.04%
2023/09/07	0.4	15.74	0	0.00	15.55	0.4	150	0.25%
2023/09/06	1.2	15.71	1	15.60	15.60	0.2	152	0.15%
2023/09/05	0.5	15.77	0	0.00	15.70	0.5	154	0.31%
2023/09/04	1.2	15.73	0	0.00	15.65	1.2	156	0.77%
2023/09/01	0.3	15.75	0	0.00	15.60	0.3	159	0.19%
2023/08/31	2	15.71	0	0.00	15.65	2	168	1.16%
2023/08/30	0.2	15.58	0	0.00	15.55	0.2	170	0.14%
2023/08/29	0.2	15.55	0	0.00	15.50	0.2	174	0.10%
2023/08/28	0.1	15.55	0	0.00	15.40	0.1	182	0.05%
2023/08/25	0.4	15.55	0	0.00	15.40	0.4	184	0.21%
2023/08/24	0.1	15.50	0	0.00	15.45	0.1	184	0.03%
2023/08/23	0.1	15.50	0	0.00	15.40	0.1	185	0.05%
2023/08/22	0.2	15.55	3.1	15.41	15.45	-3	189	-1.57%
2023/08/21	1.8	15.47	0	15.50	15.40	1.8	189	0.94%
2023/08/18	0.5	15.77	1	15.65	15.65	-0.5	186	-0.29%
2023/08/17	2.1	15.45	0	0.00	15.55	2.1	189	1.08%
2023/08/16	0.3	15.56	0	0.00	15.40	0.3	192	0.13%
2023/08/15	0.2	15.73	0	0.00	15.50	0.2	194	0.12%
2023/08/14	0.8	15.80	1	15.50	15.45	-0.2	194	-0.08%
2023/08/11	7.9	15.90	0	0.00	15.85	7.9	194	4.07%
2023/08/10	1.3	16.16	21	15.90	15.85	-19.7	193	-10.16%
2023/08/09	0.2	16.10	0	0.00	16.10	0.2	193	0.09%
2023/08/08	10.1	16.14	3.5	16.10	16.10	6.7	196	3.39%
2023/08/07	0.3	16.25	5	16.11	16.10	-4.7	203	-2.34%
2023/08/04	1.7	16.30	0	0.00	16.25	1.7	202	0.83%
2023/08/02	0.1	16.38	0	0.00	16.20	0.1	211	0.05%
2023/08/01	4	16.40	4	16.39	16.35	0	213	0.02%
2023/07/31	15.5	16.40	8	16.39	16.40	7.5	214	3.48%
2023/07/28	4	16.31	11	16.33	16.30	-7	216	-3.21%
2023/07/27	17.5	16.49	9.1	16.54	16.40	8.5	221	3.83%
2023/07/26	1.5	16.08	2	16.05	16.05	-0.5	213	-0.22%
2023/07/25	5.1	16.07	4.2	16.01	16.05	1	217	0.45%
2023/07/24	8.2	16.02	8	16.03	16.00	0.2	223	0.07%
2023/07/21	0.2	16.10	0	0.00	16.00	0.2	242	0.08%
2023/07/20	0	16.05	0	0.00	16.00	0	271	0.00%
2023/07/19	0.1	16.04	2	15.95	15.95	-1.9	319	-0.58%
2023/07/18	0.2	15.92	1	15.95	15.95	-0.8	420	-0.19%
2023/07/17	0.1	15.97	1	15.90	16.00	-0.9	480	-0.18%
2023/07/14	0.1	16.10	1	15.95	16.00	-0.9	485	-0.19%
2023/07/13	2.1	15.85	1	16.05	15.85	1.1	488	0.23%
2023/07/12	0.3	16.01	1	15.90	15.90	-0.7	504	-0.14%
2023/07/11	3.1	15.97	6.1	15.96	16.00	-3	519	-0.58%
2023/07/10	1.4	15.99	0	0.00	16.05	1.4	535	0.25%
2023/07/07	2.4	16.00	2	15.98	16.05	0.4	587	0.06%
2023/07/06	7.2	16.21	13	16.28	16.15	-5.8	605	-0.96%
2023/07/05	11.1	16.63	0	0.00	16.65	11.1	608	1.83%
2023/07/04	3.1	16.60	3.3	16.54	16.60	-0.2	609	-0.03%
2023/07/03	1.1	16.60	1.1	16.50	16.55	0.1	608	0.01%
2023/06/30	2.1	16.51	2	16.45	16.45	0.1	606	0.01%
2023/06/29	11.1	16.54	2.4	16.49	16.55	8.8	605	1.45%
2023/06/28	0.5	16.40	1	16.35	16.35	-0.6	599	-0.09%
2023/06/27	1.3	16.54	0	0.00	16.30	1.3	599	0.22%
2023/06/26	0.2	16.55	1	16.50	16.45	-0.8	597	-0.13%
2023/06/21	32	16.50	1	16.50	16.45	31	594	5.22%
2023/06/20	2	16.43	6	16.38	16.40	-4	590	-0.68%
2023/06/19	0.1	16.39	3	16.32	16.30	-2.9	588	-0.49%
2023/06/16	2.3	16.34	13	16.27	16.25	-10.8	589	-1.83%
2023/06/15	0.4	16.38	0	0.00	16.30	0.4	587	0.06%
2023/06/14	0.2	16.32	1	16.30	16.35	-0.8	586	-0.14%
2023/06/13	1.1	16.29	4.2	16.20	16.30	-3.1	590	-0.53%
2023/06/12	6.7	16.28	1	16.25	16.30	5.7	590	0.97%
2023/06/09	10.1	16.40	1.2	16.37	16.40	8.9	589	1.51%
2023/06/08	0.1	16.40	0	0.00	16.40	0.1	604	0.01%
2023/06/07	1	16.30	13	16.31	16.35	-12	605	-1.98%
2023/06/06	2.2	16.34	0.1	16.25	16.35	2.1	603	0.34%
2023/06/05	1.2	16.39	0	0.00	16.25	1.2	600	0.20%
2023/06/02	0	16.35	0	0.00	16.15	0	600	0.00%
2023/06/01	2.1	16.23	0	0.00	16.15	2.1	598	0.35%
2023/05/31	1.3	15.95	0	16.10	16.00	1.3	594	0.22%
2023/05/30	1	15.90	3	15.90	15.90	-2	599	-0.33%
2023/05/29	1.2	16.01	0	0.00	16.00	1.2	600	0.20%
2023/05/26	3.2	15.91	1	16.00	16.00	2.2	621	0.36%
2023/05/25	0.1	16.20	0	0.00	16.10	0.1	620	0.02%
2023/05/24	1.1	16.20	11	16.15	16.20	-9.9	619	-1.60%
2023/05/23	15.2	16.05	5	16.15	16.15	10.2	619	1.64%
2023/05/22	1.3	15.84	0	0.00	15.95	1.3	617	0.21%
2023/05/19	6.1	15.98	0	15.95	15.90	6.1	614	1.00%
2023/05/18	0.4	15.89	3	15.85	15.85	-2.6	612	-0.43%
2023/05/17	0.2	15.95	12	15.83	15.80	-11.9	622	-1.90%
2023/05/16	0.2	15.74	14	15.73	15.75	-13.9	621	-2.23%
2023/05/15	1.1	15.70	6.9	15.69	15.60	-5.8	622	-0.93%
2023/05/12	24.8	15.81	9.1	15.77	15.80	15.7	635	2.46%
2023/05/11	24.8	15.81	9.1	15.77	15.75	15.7	634	2.47%
2023/05/10	4.1	16.21	2	16.10	16.15	2.1	627	0.33%
2023/05/09	0.1	16.09	2	16.13	16.10	-1.9	647	-0.30%
2023/05/08	2.4	16.30	2.1	16.20	16.15	0.3	640	0.04%
2023/05/05	2	16.30	0	0.00	16.35	2	667	0.30%
2023/05/04	1	16.39	1.1	16.35	16.35	0	666	0.00%
2023/05/03	17.3	16.35	0	0.00	16.30	17.3	663	2.61%
2023/05/02	3	16.40	5	16.36	16.40	-2	679	-0.29%
2023/04/28	4	16.36	24.1	16.41	16.30	-20.1	710	-2.83%
2023/04/27	1.1	16.40	2.2	16.41	16.30	-1.1	714	-0.16%
2023/04/26	9.1	16.31	47.1	16.47	16.60	-38.1	707	-5.38%
2023/04/25	75.1	16.65	34.2	16.48	16.30	40.9	687	5.94%
2023/04/24	48.3	17.02	49	17.08	17.05	-0.8	657	-0.12%
2023/04/21	155.9	17.03	110	16.89	16.65	45.9	608	7.54%	大買/大賣/
2023/04/20	50.1	16.48	60.5	16.43	16.25	-10.4	507	-2.05%
2023/04/19	0.1	15.95	4	15.90	15.90	-3.9	446	-0.87%
2023/04/18	3	16.08	1	16.05	16.05	2	442	0.45%
2023/04/17	25.3	16.18	1	16.20	16.05	24.3	439	5.53%
2023/04/14	36.7	15.81	73	15.89	15.95	-36.4	429	-8.46%
2023/04/13	24.2	15.58	4	15.65	15.55	20.2	413	4.89%
2023/04/12	61.1	15.60	0	0.00	15.60	61.1	396	15.43%
2023/04/11	3.5	15.75	0	0.00	15.65	3.5	343	1.02%
2023/04/10	4.1	15.97	0	0.00	15.95	4.1	324	1.27%
2023/04/07	0	16.35	0	0.00	16.25	0	318	0.01%
2023/04/06	0	16.75	3	16.60	16.55	-3	310	-0.96%
2023/03/30	0	16.70	0	0.00	16.70	0	312	0.00%
2023/03/29	0	17.00	0	0.00	16.70	0	312	0.01%
2023/03/24	0	16.80	0.1	16.78	16.75	-0.1	315	-0.02%
2023/03/20	0	16.70	0	0.00	16.60	0	326	0.00%
2023/03/16	4.1	16.63	2	16.70	16.50	2.1	362	0.57%
2023/03/14	0.1	16.99	0	0.00	16.95	0.1	386	0.02%
2023/03/13	0	0.00	1	17.10	17.10	-1	387	-0.26%
2023/03/09	2.1	17.53	0	0.00	17.50	2.1	400	0.51%
2023/03/08	0.1	17.47	4	17.63	17.55	-3.9	401	-0.96%
2023/03/07	10	17.75	0	0.00	17.80	10	400	2.50%
2023/03/06	1	17.65	0	0.00	17.75	1	399	0.25%
2023/03/02	2.1	17.70	0	0.00	17.75	2.1	401	0.52%
2023/03/01	0	17.85	0	0.00	17.80	0	396	0.00%
2023/02/24	1	17.90	1	18.00	18.05	0	395	0.00%
2023/02/22	0	0.00	3.1	17.70	17.75	-3.1	374	-0.82%
2023/02/16	1	17.80	1	17.80	17.70	0	380	0.00%
2023/02/15	7	17.88	1	17.90	17.70	6	405	1.48%
2023/02/09	2.1	17.54	0	17.55	17.50	2.1	464	0.46%
2023/02/08	0.1	17.55	0	0.00	17.65	0.1	463	0.01%
2023/02/07	11	17.78	0	0.00	17.70	11	462	2.38%
2023/02/06	1	17.90	2	17.75	17.70	-1	443	-0.22%
2023/02/03	31	17.90	0.2	17.91	17.95	30.8	444	6.93%
2023/02/02	31	17.80	1.1	17.70	17.85	29.9	413	7.24%
2023/01/30	1	17.70	12	17.61	17.60	-11	391	-2.81%
2023/01/17	3	17.05	0	0.00	17.05	3	353	0.85%
2023/01/16	0.3	17.10	0	0.00	16.90	0.3	369	0.08%
2023/01/13	0.2	17.10	1	17.15	17.05	-0.8	371	-0.22%
2023/01/12	1	17.20	0	0.00	17.10	1	373	0.27%
2023/01/10	0	17.10	0	0.00	17.05	0	392	0.01%
2023/01/09	0	17.25	0	0.00	17.15	0	393	0.00%
2023/01/04	6	17.15	2	16.95	17.10	4	423	0.94%
2022/12/30	0	17.00	0	0.00	16.85	0	422	0.00%
2022/12/29	1	16.85	1	16.80	16.80	0	424	0.00%
2022/12/21	0.3	16.55	0	0.00	16.50	0.3	444	0.07%
2022/12/20	0.1	16.60	0	0.00	16.40	0.1	458	0.02%
2022/12/15	0	0.00	3	16.85	16.80	-3	496	-0.60%
2022/12/13	2.1	16.80	0	0.00	16.75	2.1	516	0.40%
2022/12/12	3	16.75	0	0.00	16.75	3	518	0.58%
2022/12/06	4	17.03	1	16.70	16.70	3	481	0.62%
2022/12/05	0	0.00	1	17.05	17.00	-1	457	-0.22%
2022/12/02	2	17.08	0	0.00	17.10	2	459	0.44%
2022/12/01	0	0.00	0.2	16.75	16.85	-0.2	433	-0.05%
2022/11/30	0.2	16.80	0	0.00	16.70	0.2	449	0.04%
2022/11/29	1	16.55	0	0.00	16.60	1	449	0.22%
2022/11/28	1	16.55	1	16.60	16.60	0	446	0.00%
2022/11/25	0	0.00	0	16.45	16.50	0	448	0.00%
2022/11/22	1.4	16.36	0	0.00	16.30	1.4	450	0.32%
2022/11/16	0.1	16.35	4	16.55	16.30	-4	539	-0.73%
2022/11/11	0	0.00	1	16.80	16.30	-1	597	-0.17%
2022/11/10	6	16.46	2	16.75	16.50	4	584	0.68%
2022/11/09	1	16.50	0	0.00	16.40	1	561	0.18%
2022/11/08	0	0.00	1	16.10	16.10	-1	556	-0.18%
2022/11/04	1	15.40	1	15.55	15.65	0	614	0.00%
2022/10/24	1	15.50	1	15.40	15.25	0	702	0.00%
2022/10/21	0.1	15.36	0	0.00	15.15	0.1	679	0.01%
2022/10/20	0	15.30	0	0.00	15.45	0	678	0.00%
2022/10/19	0	0.00	0.3	15.80	15.70	-0.3	677	-0.04%
2022/10/14	4	15.90	0	0.00	15.85	4	678	0.59%
2022/10/13	0	15.55	0	0.00	15.40	0	680	0.00%
2022/10/11	0	0.00	3	16.63	16.45	-3	675	-0.44%
2022/10/06	2.3	17.15	0	0.00	17.25	2.3	683	0.34%
2022/09/30	2	17.28	2	17.25	17.25	0	779	0.00%
2022/09/28	1	17.50	0	0.00	17.05	1	763	0.13%
2022/09/27	4	17.95	4	17.81	17.85	0	780	0.00%
2022/09/26	2	17.80	0	0.00	17.80	2	769	0.26%
2022/09/23	0	0.00	1	18.75	18.70	-1	772	-0.13%
2022/09/22	1	18.70	0	0.00	18.70	1	775	0.13%
2022/09/21	2.2	18.93	2	18.80	18.45	0.2	745	0.03%
2022/09/20	0	0.00	0.2	18.65	18.80	-0.2	745	-0.03%
2022/09/19	0.1	18.70	0	0.00	18.70	0.1	770	0.01%
2022/09/15	0	19.40	0	0.00	19.20	0	790	0.00%
2022/09/14	0.1	19.30	0	0.00	19.40	0.1	793	0.02%
2022/09/12	0	0.00	0.1	19.75	19.70	-0.1	846	-0.01%
2022/09/08	0	0.00	1	19.20	19.65	-1	863	-0.12%
2022/09/01	1	20.00	2.5	20.01	20.00	-1.5	952	-0.16%
2022/08/31	1	20.35	16	20.35	20.35	-15	993	-1.51%
2022/08/30	0	0.00	10.1	20.35	20.30	-10.1	991	-1.02%
2022/08/29	0	0.00	1	19.95	19.95	-1	1,023	-0.10%
2022/08/26	0	0.00	3	20.22	20.20	-3	1,042	-0.29%
2022/08/25	0	0.00	1	20.05	20.05	-1	1,036	-0.10%
2022/08/24	0	0.00	1	20.55	20.15	-1	1,012	-0.10%
2022/08/23	0	0.00	1	20.35	20.30	-1	982	-0.10%
2022/08/22	2	20.30	8	20.26	20.15	-6	967	-0.62%
2022/08/19	0	0.00	2	19.80	19.75	-2	974	-0.21%
2022/08/18	1	19.50	3	19.63	19.50	-2	969	-0.21%
2022/08/17	0	19.50	0	0.00	19.65	0	950	0.00%
2022/08/16	1	19.50	1	19.35	19.50	0	941	0.00%
2022/08/15	5.1	19.44	2	19.58	19.45	3.1	929	0.33%
2022/08/12	0	0.00	3	18.70	18.75	-3	927	-0.32%
2022/08/11	1	18.25	14.6	18.30	18.45	-13.6	910	-1.49%
2022/08/10	7	17.86	3.1	17.91	18.15	3.9	895	0.43%
2022/08/09	3	16.92	2	16.90	16.90	1	862	0.12%
2022/08/08	2	16.78	0	0.00	16.85	2	863	0.23%
2022/08/05	2	17.30	1	17.00	17.00	1	864	0.12%
2022/08/04	1	17.89	6.6	17.02	17.00	-5.6	864	-0.65%
2022/08/03	4	17.65	0	0.00	17.50	4	847	0.47%
2022/08/01	0	0.00	1	18.30	18.20	-1	871	-0.11%
2022/07/29	0	0.00	5	17.96	17.95	-5	887	-0.56%
2022/07/28	0	0.00	3	17.95	17.90	-3	899	-0.33%
2022/07/26	1	18.05	3	17.95	17.95	-2	1,090	-0.18%
2022/07/25	0	0.00	0.1	18.30	18.15	-0.1	1,089	0.00%
2022/07/22	1	18.15	4	18.13	18.10	-3	1,103	-0.27%
2022/07/21	4	18.11	11	18.11	18.20	-7	1,105	-0.63%
2022/07/20	3	17.80	1	17.90	17.80	2	1,095	0.18%
2022/07/19	2	17.80	12	17.81	17.75	-10	1,082	-0.92%
2022/07/18	2	17.65	2	17.85	17.65	0	1,078	0.00%
2022/07/15	0	0.00	7	17.60	17.60	-7	1,077	-0.65%
2022/07/14	1	18.05	0	0.00	18.10	1	1,072	0.09%
2022/07/13	8	18.33	14	18.47	18.20	-6	1,078	-0.56%
2022/07/12	0	18.08	2.2	17.88	18.30	-2.2	1,037	-0.21%
2022/07/11	2	18.65	1	18.75	18.75	1	1,036	0.10%
2022/07/08	6	18.89	4	18.96	18.75	2	1,022	0.20%
2022/07/07	1	19.20	0	0.00	19.05	1	985	0.10%
2022/07/06	1	19.70	0	0.00	19.55	1	989	0.10%
2022/07/05	2	19.80	3	19.85	19.85	-1	988	-0.10%
2022/07/04	0	0.00	1	19.40	19.45	-1	969	-0.10%
2022/07/01	7	19.61	7.3	19.68	19.45	-0.3	976	-0.03%
2022/06/30	18	20.11	1	20.10	19.90	17	1,008	1.68%
2022/06/29	4.1	20.58	3	20.52	20.45	1.1	1,008	0.11%
2022/06/28	2	20.75	1	20.95	20.75	1	1,027	0.10%
2022/06/27	1	20.80	2	20.73	20.80	-1	1,009	-0.10%
2022/06/24	0	0.00	0.1	20.30	20.35	-0.1	1,005	0.00%
2022/06/23	2	20.20	2.1	20.10	20.10	-0.1	1,008	-0.01%
2022/06/22	6	19.91	2.1	19.95	20.05	4	996	0.40%
2022/06/21	14	20.64	11	20.94	20.10	3	988	0.30%
2022/06/20	23	20.42	1	20.50	20.25	22	939	2.34%
2022/06/17	0.1	20.80	5	20.72	20.70	-4.9	933	-0.52%
2022/06/16	6	20.45	9	20.65	20.35	-3	916	-0.33%
2022/06/15	5	20.42	1	20.35	20.50	4	899	0.44%
2022/06/14	4	20.09	10	19.85	20.15	-6	875	-0.69%
2022/06/13	12	20.53	21	20.42	20.20	-9	853	-1.05%
2022/06/10	3	20.55	7.3	20.48	20.70	-4.2	825	-0.51%
2022/06/09	9	19.83	9	19.98	20.05	0	811	0.00%
2022/06/08	2	19.10	0	0.00	19.10	2	768	0.26%
2022/06/07	0	0.00	0.1	19.20	19.20	-0.1	768	-0.01%
2022/06/06	0	0.00	1	18.80	18.85	-1	734	-0.14%
2022/06/01	0	0.00	1	18.65	18.60	-1	713	-0.14%
2022/05/30	1	18.70	2	18.73	18.65	-1	711	-0.14%
2022/05/27	11	18.33	10	18.40	18.50	1	695	0.14%
2022/05/26	1	18.45	1	18.30	18.05	0	671	0.00%
2022/05/24	2	18.18	5	17.92	17.90	-3	653	-0.46%
2022/05/23	1	18.15	0.2	18.30	18.15	0.8	647	0.12%
2022/05/20	10	18.33	10	18.27	18.25	0	646	0.00%
2022/05/19	4	17.94	0	0.00	18.00	4	613	0.65%
2022/05/17	2.1	17.90	6.1	17.96	18.05	-4	584	-0.68%
2022/05/16	0	18.06	8	18.00	18.00	-8	582	-1.37%
2022/05/13	2.2	18.39	1	18.15	18.30	1.2	580	0.21%
2022/05/12	8	18.56	2	18.50	18.20	6	580	1.04%
2022/05/11	0.1	19.30	6.1	19.37	19.25	-6.1	565	-1.07%
2022/05/10	24.1	19.83	8	19.94	19.80	16.1	553	2.91%
2022/05/09	0.3	20.00	13.1	19.72	19.70	-12.8	536	-2.38%
2022/05/06	2	20.33	32	20.28	20.20	-30	535	-5.61%
2022/05/05	10	20.30	9	20.27	20.10	1	536	0.19%
2022/05/04	96.4	21.29	39	20.97	20.45	57.4	524	10.94%
2022/05/03	39	21.03	50.2	21.00	21.40	-11.2	404	-2.77%
2022/04/28	5	19.58	0	0.00	19.60	5	342	1.46%
2022/04/27	1	19.10	0	0.00	19.25	1	324	0.31%
2022/04/26	1	19.50	0	0.00	19.65	1	323	0.31%
2022/04/25	0	19.98	0	0.00	19.75	0	317	0.00%
2022/04/22	7	20.46	1.3	20.44	20.45	5.7	317	1.79%
2022/04/19	0.1	20.10	0	0.00	20.35	0.1	308	0.02%
2022/04/18	0.1	19.70	0	0.00	19.70	0.1	302	0.03%
2022/04/15	0	20.25	2	20.33	20.00	-2	318	-0.63%
2022/04/14	0	0.00	2.1	20.38	20.25	-2.1	335	-0.62%
2022/04/13	0	0.00	1	20.45	20.40	-1	343	-0.29%
2022/04/12	2	20.43	4.1	20.41	20.35	-2.1	349	-0.59%
2022/04/11	0.2	20.25	7	20.34	20.40	-6.8	349	-1.96%
2022/04/08	12.1	20.40	6	20.31	20.30	6.1	359	1.70%
2022/04/07	5	20.70	3	20.35	20.30	2	378	0.53%
2022/04/06	21	20.52	13	20.35	20.55	8	374	2.14%
2022/04/01	0	20.00	6	20.14	20.00	-6	342	-1.75%
2022/03/31	2	19.85	2	19.95	19.95	0	355	0.00%
2022/03/30	0	0.00	1	19.70	19.75	-1	348	-0.29%
2022/03/29	2.1	19.80	0	0.00	19.70	2.1	350	0.60%
2022/03/28	0.1	19.80	1	19.90	19.85	-1	328	-0.29%
2022/03/25	1	19.80	0	20.80	19.85	1	327	0.29%
2022/03/24	1	19.65	0	0.00	19.70	1	317	0.31%
2022/03/23	5	19.83	10	19.70	19.75	-5	319	-1.56%
2022/03/22	0	0.00	0	20.00	19.75	0	320	0.00%
2022/03/21	2	19.80	2	19.70	19.75	0	322	0.00%
2022/03/18	1	19.60	0	0.00	19.60	1	363	0.28%
2022/03/17	1	19.55	7	19.60	19.55	-6	365	-1.63%
2022/03/16	0	0.00	2	19.55	19.45	-2	359	-0.56%
2022/03/15	1	19.45	5	19.40	19.40	-4	361	-1.11%
2022/03/11	0	19.50	2	19.40	19.35	-2	362	-0.55%
2022/03/09	0	0.00	2	19.20	19.35	-2	366	-0.55%
2022/03/08	0.1	19.00	0	0.00	19.10	0.1	367	0.01%
2022/03/07	0	0.00	0.4	19.50	19.35	-0.4	367	-0.10%
2022/03/03	0	19.30	0	0.00	19.65	0	397	0.00%
2022/03/02	0	0.00	0.2	19.35	19.55	-0.2	407	-0.05%
2022/02/25	0.1	19.30	1	19.20	19.10	-1	412	-0.24%
2022/02/24	0	19.80	0	0.00	19.30	0	412	0.00%
2022/02/23	0	20.20	0	0.00	19.85	0	413	0.00%
2022/02/21	0.1	20.95	4	20.11	20.15	-3.9	435	-0.90%
2022/02/18	0.1	20.00	0	0.00	20.00	0.1	436	0.03%
2022/02/17	0.8	20.00	0	0.00	20.00	0.8	443	0.18%
2022/02/16	0	20.00	0	0.00	19.90	0	450	0.00%
2022/02/15	0	20.10	0	19.80	19.80	0	453	0.00%
2022/02/14	0	0.00	1	19.95	19.80	-1	460	-0.22%
2022/02/11	5	20.00	2	20.03	19.95	3	505	0.59%
2022/02/10	0	0.00	10	20.12	20.10	-10	524	-1.91%
2022/02/09	2	20.18	47.5	20.22	20.10	-45.5	589	-7.71%
2022/02/08	47.5	20.22	83	20.22	20.35	-35.5	589	-6.03%
2022/02/07	121	19.76	4.1	20.41	20.35	116.9	589	19.83%	大買/鉅額交易
2022/01/26	1.1	18.75	0	0.00	18.75	1.1	584	0.18%
2022/01/25	0	19.00	0	0.00	18.80	0	626	0.00%
2022/01/24	0.2	18.97	0	0.00	19.05	0.2	635	0.03%
2022/01/21	8.2	19.41	0	0.00	19.35	8.2	649	1.26%
2022/01/19	5.1	19.80	0.4	19.71	19.70	4.7	650	0.72%
2022/01/17	0.1	19.85	1	19.80	19.80	-0.9	658	-0.14%
2022/01/14	0.1	19.90	0	0.00	19.95	0.1	663	0.02%
2022/01/13	6	20.25	1	20.25	20.20	5	667	0.75%
2022/01/11	0.1	20.12	0	20.00	20.10	0	672	0.00%
2022/01/10	0	0.00	1	20.25	20.20	-1	675	-0.15%
2022/01/07	5	20.35	5	20.46	20.25	0	672	0.00%
2022/01/06	0.1	20.25	0	0.00	20.25	0.1	662	0.01%
2022/01/05	0	20.30	0	0.00	20.35	0	664	0.00%
2022/01/04	1	20.35	0	0.00	20.30	1	678	0.15%
2022/01/03	1	20.50	0	0.00	20.45	1	703	0.15%
2021/12/30	6	20.78	1	20.70	20.65	5	716	0.70%
2021/12/29	0	0.00	1	20.65	20.65	-1	708	-0.14%
2021/12/28	12.1	20.57	0	20.40	20.55	12.1	725	1.67%
2021/12/27	9	20.90	4.1	20.85	20.90	4.9	731	0.67%
2021/12/24	2.1	20.74	5	20.61	20.65	-2.9	733	-0.39%
2021/12/23	1	20.45	6	20.44	20.35	-5	731	-0.68%
2021/12/22	0	0.00	2	20.38	20.35	-2	744	-0.27%
2021/12/21	0	0.00	5	20.55	20.30	-5	812	-0.62%
2021/12/20	0	0.00	2	20.30	20.40	-2	917	-0.22%
2021/12/17	4	20.25	2	20.33	20.35	2	962	0.21%
2021/12/16	1	20.30	0	0.00	20.30	1	964	0.10%
2021/12/15	21	20.25	1	20.20	20.25	20	972	2.06%
2021/12/14	8.1	21.07	8.7	20.84	20.35	-0.6	978	-0.06%
2021/12/13	0	0.00	3	20.20	20.40	-3	942	-0.32%
2021/12/10	0	20.10	3.1	20.25	20.20	-3	950	-0.32%
2021/12/08	2	20.35	4	20.30	20.35	-2	1,000	-0.20%
2021/12/03	0	0.00	2	19.93	20.00	-2	1,093	-0.18%
2021/12/02	0	0.00	6	19.93	19.90	-6	1,105	-0.54%
2021/12/01	0.1	19.88	0	0.00	20.10	0.1	1,107	0.01%
2021/11/30	0	0.00	1	20.25	19.90	-1	1,110	-0.09%
2021/11/29	0.2	20.00	2	20.08	20.10	-1.9	1,109	-0.17%
2021/11/26	1.2	20.13	1	20.05	19.90	0.2	1,087	0.01%
2021/11/25	2	20.25	9	20.22	20.30	-7	1,082	-0.65%
2021/11/23	4	19.95	0	0.00	19.95	4	1,098	0.37%
2021/11/22	0	20.00	1	20.05	20.10	-1	1,129	-0.09%
2021/11/19	1	20.00	5	20.15	20.05	-4	1,135	-0.35%
2021/11/18	5	20.50	5	20.49	20.35	0	1,144	0.00%
2021/11/17	0	0.00	2	20.13	20.20	-2	1,185	-0.17%
2021/11/16	6	20.26	2	20.38	20.20	4	1,216	0.33%
2021/11/15	7	20.16	0	0.00	20.25	7	1,224	0.57%
2021/11/12	4.1	20.27	2	20.20	20.10	2.1	1,224	0.17%
2021/11/11	6	20.28	1	20.20	20.20	5	1,234	0.41%
2021/11/10	8	20.44	6	20.58	20.35	2	1,264	0.15%
2021/11/09	7.4	21.76	12.1	21.70	21.90	-4.7	1,239	-0.38%
2021/11/08	3	21.62	25.1	22.01	22.20	-22.1	1,228	-1.80%
2021/11/05	0	0.00	4	20.38	20.55	-4	1,163	-0.34%
2021/11/04	9	20.80	8	20.88	20.45	1	1,184	0.08%
2021/11/03	3	20.80	1	20.85	20.85	2	1,190	0.17%
2021/11/02	15.1	20.80	7	20.89	20.40	8.1	1,181	0.69%
2021/11/01	5.4	20.15	16	20.28	20.30	-10.6	1,156	-0.92%
2021/10/29	1	19.80	3	19.60	19.85	-2	1,145	-0.17%
2021/10/27	2	19.43	0.5	19.50	19.40	1.6	1,128	0.14%
2021/10/26	5	19.55	0	0.00	19.50	5	1,127	0.44%
2021/10/25	2.2	19.93	1	19.90	19.85	1.2	1,129	0.10%
2021/10/22	3	19.80	1	20.00	19.70	2	1,134	0.18%
2021/10/20	2.2	20.01	0	0.00	19.85	2.2	1,131	0.19%
2021/10/19	0	0.00	3	20.18	20.05	-3	1,142	-0.26%
2021/10/18	2.3	20.38	2	20.28	20.15	0.3	1,165	0.02%
2021/10/15	2	19.65	7	19.94	20.10	-5	1,164	-0.43%
2021/10/14	1	19.41	0	0.00	19.60	1	1,157	0.09%
2021/10/13	4	19.39	0	0.00	19.40	4	1,149	0.35%
2021/10/12	4	19.65	0	0.00	19.70	4	1,147	0.35%
2021/10/08	12	19.97	3	20.20	19.80	9	1,136	0.79%
2021/10/07	1	20.10	1.1	20.43	20.50	-0.1	1,120	-0.01%
2021/10/06	1	20.93	3	20.53	20.20	-2	1,116	-0.18%
2021/10/05	1	20.01	2	20.33	20.35	-1	1,127	-0.09%
2021/10/04	1	20.45	0	0.00	20.20	1	1,145	0.09%
2021/10/01	4	20.65	2	20.40	20.45	2	1,192	0.17%
2021/09/30	4.3	21.11	1	21.05	21.25	3.3	1,331	0.25%
2021/09/29	4.5	21.52	63	21.05	21.00	-58.5	1,372	-4.26%
2021/09/28	57	22.46	36.1	22.29	22.00	20.9	1,385	1.51%
2021/09/27	82.1	22.37	37.5	22.17	22.50	44.7	1,356	3.29%
2021/09/24	55	21.37	54.1	20.95	20.75	0.9	1,322	0.07%
2021/09/23	0	19.70	3	19.80	20.10	-3	1,388	-0.21%
2021/09/22	1	19.65	4	19.81	19.75	-3	1,392	-0.22%
2021/09/17	1.2	20.04	0	0.00	20.05	1.2	1,394	0.08%
2021/09/16	0.3	20.10	4	20.18	20.20	-3.7	1,397	-0.27%
2021/09/15	1	20.50	2	20.45	20.45	-1	1,433	-0.07%
2021/09/14	0.1	20.59	7	20.49	20.40	-6.9	1,474	-0.47%
2021/09/13	13.2	21.07	10	20.96	20.85	3.2	1,563	0.20%
2021/09/10	43.1	22.71	44.4	22.42	21.90	-1.3	1,555	-0.08%
2021/09/09	30.3	22.34	9	22.52	22.80	21.3	1,543	1.38%
2021/09/07	1.1	22.19	1	21.85	21.80	0.1	1,538	0.00%
2021/09/06	0.1	21.90	4	21.85	21.65	-4	1,537	-0.26%
2021/09/03	0	0.00	5	21.80	21.75	-5	1,603	-0.31%
2021/09/02	8	21.77	3	21.62	21.55	5	1,613	0.31%
2021/09/01	2	22.10	1.1	22.18	22.25	0.9	1,628	0.06%
2021/08/31	0.5	21.70	4.2	21.91	22.00	-3.7	1,664	-0.22%
2021/08/30	8	22.16	8.2	21.83	21.70	-0.2	1,823	-0.01%
2021/08/27	5	22.12	15	22.28	22.30	-10	1,894	-0.53%
2021/08/26	3.1	21.93	10.3	21.92	21.80	-7.3	1,951	-0.37%
2021/08/25	0.5	21.60	1	21.70	21.70	-0.5	1,942	-0.03%
2021/08/24	10.1	21.82	10.1	21.51	21.70	0	1,937	0.00%
2021/08/23	17.5	21.39	8	21.56	21.55	9.5	1,925	0.49%
2021/08/20	10	20.78	16	20.88	21.10	-6	1,881	-0.32%
2021/08/19	1	20.90	0	0.00	19.80	1	1,850	0.05%
2021/08/18	3	19.43	0	20.05	20.30	3	1,840	0.16%
2021/08/17	3	20.63	0	0.00	19.75	3	1,840	0.16%
2021/08/16	2	20.53	2	20.63	20.95	0	1,840	0.00%
2021/08/13	2	20.20	0	0.00	20.55	2	1,814	0.11%
2021/08/12	0	0.00	9.1	20.40	20.40	-9.1	1,820	-0.50%
2021/08/11	0	19.80	0	0.00	19.85	0	1,831	0.00%
2021/08/10	2	19.73	0	0.00	19.80	2	1,874	0.11%
2021/08/06	0	20.00	0	20.00	20.00	0	1,880	0.00%
2021/08/05	2	19.82	1	19.70	19.80	1	1,905	0.05%
2021/08/04	1	20.05	0	0.00	20.00	1	1,950	0.05%
2021/08/02	1	19.90	0	0.00	20.25	1	2,187	0.05%
2021/07/30	2	20.20	0	0.00	20.25	2	2,193	0.09%
2021/07/29	5	20.10	7	20.18	20.50	-2	2,223	-0.09%
2021/07/28	2	19.78	1.1	19.61	19.75	1	2,246	0.04%
2021/07/27	0	0.00	1	19.90	19.90	-1	2,262	-0.04%
2021/07/26	0	0.00	0.2	20.00	20.25	-0.2	2,268	-0.01%
2021/07/23	2	20.50	8	20.34	20.50	-6	2,279	-0.26%
2021/07/22	3.2	19.47	0	0.00	19.55	3.2	2,292	0.14%
2021/07/21	0	0.00	3	19.78	19.65	-3	2,289	-0.13%
2021/07/20	3	20.00	2	20.10	20.05	1	2,319	0.04%
2021/07/16	2.2	20.41	2	20.45	20.55	0.2	2,390	0.01%
2021/07/15	2	20.40	2	20.53	20.75	0	2,434	0.00%
2021/07/14	5	20.07	9	20.03	20.25	-4	2,478	-0.16%
2021/07/13	10	20.50	16	20.64	20.15	-6	2,540	-0.24%
2021/07/12	12	21.21	9.2	21.17	21.00	2.8	2,541	0.11%
2021/07/09	8	22.16	8.5	22.15	21.70	-0.5	2,535	-0.02%
2021/07/08	14.9	22.22	15	22.22	22.05	-0.1	2,577	0.00%
2021/07/07	45.3	23.38	38.7	23.20	23.35	6.7	2,673	0.25%
2021/07/06	9.1	22.23	42.2	22.26	22.15	-33.1	2,583	-1.28%
2021/07/05	4	21.33	88	20.99	21.55	-84	2,531	-3.32%
2021/07/02	45.1	21.85	34	21.84	21.15	11.1	2,513	0.44%
2021/07/01	40.6	22.34	11.5	22.62	22.00	29.1	2,483	1.17%
2021/06/30	82.6	21.59	35.5	22.00	22.30	47.1	2,413	1.95%
2021/06/29	0	0.00	4.1	21.41	20.90	-4.1	2,312	-0.18%
2021/06/28	1	21.20	20	21.11	21.30	-19	2,310	-0.82%
2021/06/25	3.2	21.42	5.1	21.37	21.30	-1.9	2,306	-0.08%
2021/06/24	12.2	21.46	5.4	21.46	21.55	6.8	2,312	0.29%
2021/06/23	25.2	21.66	7	21.76	21.35	18.2	2,273	0.80%
2021/06/22	48.7	21.68	44.4	21.55	21.65	4.3	2,228	0.19%
2021/06/21	3	20.55	5	20.72	20.85	-2	2,131	-0.09%
2021/06/18	1	20.20	3.1	20.35	20.40	-2.1	2,096	-0.10%
2021/06/17	3	20.43	6	20.43	20.35	-3	2,070	-0.14%
2021/06/16	2	20.65	1	20.25	20.15	1	2,053	0.05%
2021/06/15	0	0.00	7	20.55	20.50	-7	2,021	-0.35%
2021/06/11	16	20.84	15	20.66	20.45	1	2,012	0.05%
2021/06/10	10	20.16	17	19.98	20.25	-7	1,947	-0.36%
2021/06/09	9.1	20.78	11	20.74	20.35	-1.9	1,939	-0.10%
2021/06/08	28	21.84	14	21.46	21.35	14	1,928	0.73%
2021/06/07	89.6	22.27	81.1	22.07	21.75	8.5	1,904	0.44%
2021/06/04	27.2	21.24	15.4	21.15	21.00	11.8	1,743	0.68%
2021/06/03	39	21.13	10	21.11	21.00	29	1,673	1.73%
2021/06/02	10	20.13	6.1	19.87	19.90	4	1,610	0.25%
2021/06/01	6	19.35	2	19.60	19.55	4	1,587	0.25%
2021/05/31	3.1	19.65	1	19.70	19.40	2.1	1,589	0.13%
2021/05/28	13	19.52	10.2	19.75	19.30	2.8	1,601	0.17%
2021/05/27	1	18.90	5	19.11	19.15	-4	1,609	-0.25%
2021/05/26	0	0.00	2	19.09	19.10	-2	1,610	-0.13%
2021/05/25	4.1	18.94	2	18.65	18.60	2.1	1,613	0.13%
2021/05/24	3	18.92	4	19.01	18.95	-1	1,611	-0.06%
2021/05/21	0	0.00	3	18.05	18.30	-3	1,605	-0.19%
2021/05/20	11.1	18.43	12	17.85	17.85	-0.9	1,605	-0.06%
2021/05/19	12	18.19	3	18.20	18.35	9	1,579	0.57%
2021/05/18	2	17.35	0	16.65	17.55	2	1,602	0.12%
2021/05/17	1.2	17.81	3	17.10	16.40	-1.8	1,566	-0.11%
2021/05/14	1	18.00	0	0.00	18.15	1	1,546	0.06%
2021/05/13	2.3	19.88	11	18.90	18.95	-8.8	1,523	-0.57%
2021/05/12	11.3	21.04	28	21.14	20.65	-16.7	1,495	-1.12%
2021/05/11	115.1	24.05	80	24.28	22.90	35.1	1,434	2.44%	大買/
2021/05/10	12	22.90	25.3	23.01	23.10	-13.3	1,286	-1.03%
2021/05/07	2	20.48	5	20.84	21.00	-3	1,198	-0.25%
2021/05/06	13	21.98	6	22.52	21.20	7	1,190	0.59%
2021/05/05	3	22.30	5.1	21.99	22.25	-2.1	1,158	-0.18%
2021/05/04	17	20.60	2	20.73	20.90	15	1,125	1.33%
2021/05/03	5	21.85	2.6	21.72	21.60	2.4	1,104	0.22%
2021/04/29	12.2	22.32	6	22.31	22.05	6.2	1,092	0.57%
2021/04/28	7	22.70	15.9	22.65	22.75	-8.9	1,082	-0.82%
2021/04/27	8	22.11	6.1	22.15	22.45	1.9	1,060	0.18%
2021/04/26	24.3	22.35	18.1	22.29	22.25	6.2	1,038	0.60%
2021/04/23	16	21.77	15.1	21.75	21.95	0.9	1,004	0.09%
2021/04/22	13	21.87	21.3	21.92	21.30	-8.3	983	-0.84%
2021/04/21	12.3	21.71	7.1	21.62	21.60	5.2	931	0.56%
2021/04/20	21.5	21.73	8	21.33	21.30	13.5	882	1.53%
2021/04/19	17.1	21.96	31	21.49	22.25	-13.9	841	-1.65%
2021/04/16	9.1	20.81	17.5	20.75	20.75	-8.4	768	-1.09%
2021/04/15	19	20.58	4.3	20.72	20.65	14.7	753	1.95%
2021/04/14	35	20.61	33.4	20.91	20.40	1.6	736	0.21%
2021/04/13	162.4	20.95	99.2	21.00	21.05	63.2	666	9.49%	大買/
2021/04/12	28.2	19.78	23.2	19.81	20.05	5	524	0.96%
2021/04/09	0.1	18.10	0	0.00	18.25	0.1	467	0.02%
2021/04/08	2	18.40	10	18.67	18.50	-8	473	-1.69%
2021/04/07	2	18.45	0	0.00	18.35	2	476	0.43%
2021/04/06	1	18.35	0	0.00	18.70	1	521	0.19%
2021/04/01	0	0.00	3	18.12	18.45	-3	579	-0.52%
2021/03/30	1	18.20	1	18.40	18.20	0	593	0.00%
2021/03/29	5	18.21	9	18.16	18.15	-4	603	-0.66%
2021/03/26	6	17.70	0.1	17.70	17.70	5.9	641	0.92%
2021/03/25	1	17.50	2	17.70	17.45	-1	685	-0.15%
2021/03/24	0	17.45	0	0.00	17.25	0	693	0.00%
2021/03/23	0	0.00	17	17.19	17.20	-17	741	-2.29%
2021/03/22	0	0.00	13	17.21	17.25	-13	931	-1.40%
2021/03/19	0	0.00	15	17.35	17.20	-15	954	-1.57%
2021/03/18	0	0.00	9	17.45	17.40	-9	951	-0.95%
2021/03/17	0.1	17.40	10	17.60	17.45	-10	953	-1.04%
2021/03/15	0	0.00	1	17.70	17.65	-1	969	-0.10%
2021/03/12	1	17.20	20	17.29	17.45	-19	973	-1.95%
2021/03/11	0	0.00	1	17.80	17.70	-1	967	-0.10%
2021/03/10	1	17.45	0	0.00	17.35	1	956	0.10%
2021/03/09	20	17.60	11	17.52	17.60	9	959	0.94%
2021/03/08	0	0.00	1	17.55	17.50	-1	961	-0.10%
2021/03/04	0	0.00	2	17.65	17.60	-2	1,028	-0.19%
2021/03/02	3	17.68	2	17.50	17.35	1	1,084	0.09%
2021/02/26	1	17.00	7	17.06	16.90	-6	1,072	-0.56%
2021/02/25	1	17.15	0	0.00	17.30	1	1,067	0.09%
2021/02/24	16	17.15	0	0.00	17.00	16	1,062	1.51%
2021/02/23	28	17.39	0	0.00	17.40	28	1,057	2.65%
2021/02/22	31	17.21	3.2	17.09	17.30	27.8	1,050	2.65%
2021/02/18	5	16.65	0	0.00	16.55	5	1,054	0.48%
2021/02/02	2.2	15.11	0	0.00	15.05	2.2	1,062	0.21%
2021/01/29	0	0.00	1	15.40	15.05	-1	1,059	-0.09%
2021/01/25	0	0.00	1	15.70	15.80	-1	1,055	-0.09%
2021/01/19	1	16.25	0	0.00	16.05	1	1,070	0.09%
2021/01/18	0	0.00	7	15.79	16.15	-7	1,077	-0.65%
2021/01/15	1	16.10	1	16.20	16.20	0	1,076	0.00%
2021/01/14	2	16.81	0	0.00	16.60	2	1,073	0.19%
2021/01/13	0	0.00	1	17.00	16.80	-1	1,070	-0.09%
2021/01/08	0	0.00	2	17.20	17.25	-2	1,078	-0.19%
2021/01/07	0	0.00	2	17.35	17.20	-2	1,080	-0.19%
2021/01/06	3.3	17.55	2	17.35	17.20	1.3	1,080	0.12%
2021/01/05	1	17.40	1.1	17.46	17.40	-0.1	1,069	-0.01%
2021/01/04	3	17.97	1	18.25	17.85	2	1,058	0.19%
2020/12/31	0.1	17.65	0	0.00	17.95	0.1	1,048	0.01%
2020/12/30	2	17.60	8	17.83	17.75	-6	1,038	-0.58%
2020/12/29	15	18.23	10.1	18.23	17.75	4.9	1,027	0.48%
2020/12/28	36	17.73	21	17.80	17.70	15	974	1.54%
2020/12/24	0	0.00	10	17.03	17.10	-10	895	-1.12%
2020/12/23	4	17.04	4	17.19	16.90	0	880	0.00%
2020/12/22	10	17.38	1	16.85	16.85	9	869	1.04%
2020/12/21	6	17.31	7	17.19	17.35	-1	818	-0.12%
2020/12/18	5	16.49	0	0.00	16.55	5	773	0.65%
2020/12/17	17	16.64	11	16.56	16.55	6	764	0.79%
2020/12/16	26.1	17.23	14.3	17.30	17.05	11.8	718	1.64%
2020/12/15	0.1	15.75	4	15.98	15.80	-3.9	533	-0.72%
2020/12/11	0	0.00	1	15.50	15.40	-1	534	-0.19%
2020/12/10	1	15.79	1	15.65	15.60	0	535	0.01%
2020/12/08	1	15.80	0	0.00	15.60	1	540	0.19%
2020/12/04	0	0.00	1	15.40	15.50	-1	549	-0.18%
2020/12/03	0.2	15.50	0	0.00	15.35	0.2	560	0.04%
2020/12/02	1	15.75	0	0.00	15.55	1	594	0.17%
2020/12/01	2.1	15.77	1	15.60	15.65	1.1	598	0.18%
2020/11/30	3	15.90	10	15.70	15.70	-7	600	-1.17%
2020/11/27	2	15.20	3	15.83	15.70	-1	548	-0.18%
2020/11/26	10	15.50	13	15.33	15.40	-3	536	-0.56%
2020/11/24	0.1	14.70	1	14.80	14.80	-0.9	640	-0.15%
2020/11/19	1	14.80	0	0.00	14.70	1	735	0.14%
2020/11/17	1	15.00	4	15.25	14.75	-3	747	-0.40%
2020/11/16	1	15.00	0	0.00	15.00	1	742	0.13%
2020/11/13	12	15.20	15	15.18	14.85	-3	747	-0.40%
2020/11/11	0	0.00	1	14.65	14.70	-1	774	-0.13%
2020/11/10	1	14.50	0	0.00	14.45	1	777	0.13%
2020/11/09	0	0.00	2	14.50	14.60	-2	785	-0.25%
2020/11/04	0	0.00	1	14.70	14.65	-1	818	-0.12%
2020/10/30	0	0.00	2	14.75	14.40	-2	829	-0.24%
2020/10/28	2	15.15	0	0.00	14.85	2	827	0.24%
2020/10/26	3	15.08	2	15.15	15.05	1	808	0.12%
2020/10/23	1	14.80	0	0.00	14.95	1	803	0.12%
2020/10/22	0	0.00	1	14.90	14.75	-1	802	-0.12%
2020/10/21	0	0.00	1	14.60	14.60	-1	799	-0.13%
2020/10/19	3	14.78	1.2	14.86	14.80	1.8	800	0.23%
2020/10/12	1	14.35	0	0.00	14.15	1	796	0.13%
2020/10/07	1	14.50	0	0.00	14.40	1	817	0.12%
2020/10/06	1	14.40	1	14.35	14.40	0	821	0.00%
2020/09/25	1	14.10	0	0.00	13.65	1	849	0.12%
2020/09/24	0	0.00	5	13.95	13.80	-5	845	-0.59%
2020/09/22	1	14.40	0	0.00	14.35	1	843	0.12%
2020/09/18	0	0.00	1	15.05	14.90	-1	836	-0.12%
2020/09/17	1	15.05	0	0.00	14.90	1	832	0.12%
2020/09/16	0	0.00	2	15.13	15.05	-2	833	-0.24%
2020/09/15	1	14.60	0	0.00	14.65	1	819	0.12%
2020/09/14	1	14.60	2	14.70	14.60	-1	820	-0.12%
2020/09/11	2	14.65	1	14.80	14.55	1	820	0.12%
2020/09/10	1	14.80	0	0.00	14.65	1	845	0.12%
2020/09/09	0	0.00	0.1	15.00	14.85	-0.1	926	-0.01%
2020/09/08	4	14.90	1	15.10	14.85	3	997	0.30%
2020/09/07	5	15.25	3	15.12	15.25	2	983	0.20%
2020/09/04	0	0.00	2	15.00	15.10	-2	947	-0.21%
2020/09/03	1	14.90	4.1	14.87	15.05	-3.1	939	-0.33%
2020/09/02	3	14.67	5	14.65	14.70	-2	928	-0.22%
2020/09/01	0	0.00	5	15.00	14.90	-5	917	-0.55%
2020/08/31	21	15.20	2	15.40	15.35	19	898	2.11%
2020/08/28	12	14.35	20	14.42	14.80	-8	840	-0.95%
2020/08/27	28	14.09	10	14.30	13.85	18	755	2.38%
2020/08/26	6	14.23	9	14.53	14.60	-3	700	-0.43%
2020/08/19	0	0.00	1	13.30	13.30	-1	655	-0.15%
2020/08/18	2	13.63	3	13.58	13.50	-1	641	-0.16%
2020/08/17	2	13.43	0	0.00	13.75	2	631	0.32%
2020/08/13	1.1	13.00	0	0.00	13.00	1.1	565	0.20%
2020/08/10	1	13.00	1	13.10	12.95	0	556	0.00%
2020/07/27	0	0.00	3	12.50	12.50	-3	570	-0.53%
2020/07/20	0	0.00	12	13.30	13.10	-12	606	-1.98%
2020/07/15	0	0.00	1	13.30	12.90	-1	588	-0.17%
2020/07/13	0	0.00	1	12.65	12.75	-1	565	-0.18%
2020/07/09	3	12.80	0	0.00	12.75	3	569	0.53%
2020/07/07	1	13.00	1	13.15	13.00	0	562	0.00%
2020/07/06	0	0.00	1	12.85	13.00	-1	566	-0.18%
2020/07/01	0	0.00	5	12.80	12.75	-5	574	-0.87%
2020/06/24	0	0.00	1	12.70	12.75	-1	577	-0.17%
2020/06/22	0	0.00	1	12.80	12.80	-1	585	-0.17%
2020/06/19	0	0.00	1	12.95	12.85	-1	594	-0.17%
2020/06/18	0	0.00	3	13.15	13.00	-3	594	-0.50%
2020/06/17	4	13.18	1	13.20	13.20	3	593	0.51%
2020/06/16	16	13.19	15	13.42	13.60	1	560	0.18%
2020/06/15	11	12.97	0	0.00	12.55	11	495	2.22%
2020/06/10	0	0.00	1	12.45	12.40	-1	426	-0.23%
2020/06/04	1	12.60	0	0.00	12.30	1	484	0.21%
2020/05/29	1	12.30	0	0.00	12.35	1	614	0.16%
2020/05/27	0	0.00	1	12.00	11.90	-1	732	-0.14%
2020/05/26	0.1	11.90	0	0.00	11.80	0.1	997	0.01%
2020/05/08	1	12.05	0	0.00	12.05	1	1,050	0.10%
2020/05/06	0	0.00	2	12.28	12.05	-2	1,054	-0.19%
2020/05/04	0.1	12.20	0	0.00	12.05	0.1	1,042	0.01%
2020/04/30	0	0.00	1	12.40	12.40	-1	1,026	-0.10%
2020/04/28	0	0.00	2	11.95	12.00	-2	996	-0.20%
2020/04/27	0	0.00	1	11.85	11.90	-1	1,000	-0.10%
2020/04/24	1	11.50	0	0.00	11.45	1	995	0.10%
2020/03/25	0	0.00	1	11.80	11.45	-1	1,036	-0.10%
2020/03/20	0	0.00	1	10.20	10.50	-1	1,023	-0.10%
2020/03/19	2	9.76	5	9.87	9.68	-3	1,019	-0.29%
2020/03/18	2	11.13	0	0.00	10.75	2	994	0.20%
2020/03/13	2	11.65	0	0.00	12.50	2	993	0.20%
2020/03/12	0	0.00	0.5	12.80	12.60	-0.5	966	-0.05%
2020/03/09	0	0.00	1	14.15	14.10	-1	944	-0.11%
2020/03/06	16	15.13	17	14.97	14.95	-1	927	-0.11%
2020/03/04	11.5	15.15	2	15.45	15.00	9.5	881	1.08%
2020/03/03	2	15.75	2	15.95	15.75	0	810	0.00%
2020/03/02	2	15.63	1	16.00	15.95	1	757	0.13%
2020/02/27	14	16.01	3	16.12	16.10	11	671	1.64%
2020/02/26	2	13.95	3	14.00	14.70	-1	404	-0.25%
2020/02/24	3	13.60	0	0.00	13.45	3	357	0.84%
2020/02/20	0	0.00	1	13.50	13.25	-1	343	-0.29%
2020/02/19	1	13.25	0	0.00	13.25	1	335	0.30%
2020/01/16	0	0.00	1	13.70	13.65	-1	350	-0.29%
2020/01/06	1	14.35	0	0.00	14.35	1	363	0.28%
2020/01/03	1	14.90	0	0.00	14.30	1	359	0.28%
2020/01/02	1	14.75	3	14.42	14.70	-2	343	-0.58%
2019/12/26	2	14.30	0	0.00	14.20	2	296	0.67%
2019/12/13	0	0.00	3	13.50	13.45	-3	227	-1.32%
2019/12/10	0.1	13.40	0	0.00	13.35	0.1	227	0.03%
2019/12/09	1	13.30	0	0.00	13.35	1	213	0.47%
2019/11/04	0	0.00	1	13.85	13.80	-1	222	-0.45%
2019/10/29	3	13.35	0	0.00	13.35	3	206	1.46%
2019/08/30	1	12.30	0	0.00	12.35	1	177	0.56%
2019/08/29	0	12.30	0	0.00	12.30	0	185	0.00%
2019/08/05	0	0.00	1	12.30	12.30	-1	164	-0.61%
2019/07/30	1	12.90	0	0.00	12.90	1	173	0.58%
2019/06/25	1	13.10	0	0.00	12.95	1	250	0.40%
2019/06/18	1	13.50	0	0.00	13.45	1	273	0.37%
2019/05/09	0	0.00	4	14.95	14.75	-4	529	-0.75%
2019/05/02	0	0.00	1	15.70	15.75	-1	519	-0.19%
2019/04/30	5	15.75	1	15.85	15.70	4	513	0.78%
2019/03/18	2	17.90	2	18.00	18.00	0	344	0.00%
2019/03/07	2	16.80	0	0.00	16.80	2	240	0.83%
2019/02/21	0	0.00	1	15.45	15.50	-1	143	-0.70%
2019/02/14	1	15.50	0	0.00	15.60	1	138	0.72%
2019/02/12	0	0.00	8	15.15	15.20	-8	143	-5.58%
2018/12/11	0	0.00	1	14.90	14.90	-1	291	-0.34%
2018/11/08	1	14.70	0	0.00	14.80	1	429	0.23%
2018/10/05	0	0.00	2	18.70	18.60	-2	569	-0.35%
2018/09/27	2	20.05	0	0.00	19.90	2	570	0.35%
2018/09/03	0	0.00	2	20.85	20.70	-2	546	-0.37%
2018/08/30	0	0.00	4	20.90	20.85	-4	543	-0.74%
2018/08/29	4	21.05	0	0.00	21.05	4	539	0.74%
2018/08/24	0	0.00	2	21.05	21.05	-2	532	-0.38%
2018/08/23	22	21.56	20	21.65	21.70	2	530	0.38%
2018/08/15	0	0.00	1	20.25	19.95	-1	468	-0.21%
2018/08/14	1	19.95	0	0.00	20.15	1	468	0.21%
2018/08/07	13	22.30	9	22.70	21.75	4	445	0.90%
2018/08/06	1	22.45	0	0.00	22.70	1	408	0.24%
2018/07/31	10	21.18	5	21.90	21.00	5	376	1.33%
2018/07/09	0	0.00	1	20.05	20.10	-1	338	-0.30%
2018/06/04	1	23.30	0	0.00	24.10	1	418	0.24%
2018/05/11	0	0.00	1	24.00	24.40	-1	513	-0.19%
2018/04/11	0	0.00	1	27.30	27.60	-1	492	-0.20%
2018/04/10	2	28.70	1	27.50	27.95	1	484	0.21%
2018/03/30	1	27.00	0	0.00	26.70	1	468	0.21%
2018/03/21	1	27.70	0	0.00	27.45	1	474	0.21%
2018/01/26	0.1	28.60	0	0.00	28.60	0.1	410	0.02%
2018/01/04	0.1	29.00	0	0.00	29.10	0.1	461	0.02%