春源 (2010)-國泰-敦南券商分點個股進出

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

春源

(2010)

可現股當沖

股價
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
749張
產業
上市鋼鐵類股
394人加入追蹤

立即追蹤
本地時間:13:30

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

春源 (2010)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	5	18.44	2	18.48	18.35	3	894	0.34%
2024/11/21	3.8	18.34	0	0.00	18.30	3.8	885	0.43%
2024/11/20	5	18.39	1	18.25	18.40	4	876	0.46%
2024/11/19	7.3	18.34	0.5	18.35	18.40	6.8	870	0.78%
2024/11/18	2.8	18.42	5.1	18.31	18.35	-2.3	867	-0.26%
2024/11/15	4.2	17.89	0.3	17.90	17.85	3.9	843	0.46%
2024/11/14	17.9	17.89	7.1	17.81	17.70	10.8	818	1.32%
2024/11/13	5.1	18.21	1	18.20	18.10	4.1	797	0.51%
2024/11/12	23.9	18.28	2	18.35	18.20	21.9	781	2.80%
2024/11/11	5.1	18.50	0.9	18.57	18.40	4.2	771	0.54%
2024/11/08	4.1	18.79	13.2	18.83	18.65	-9.1	760	-1.20%
2024/11/07	20.6	18.45	0.3	18.67	18.35	20.3	748	2.71%
2024/11/06	5.6	18.37	2.1	18.40	18.45	3.6	734	0.49%
2024/11/05	16.3	18.42	2	18.45	18.30	14.3	739	1.94%
2024/11/04	18.5	18.47	0.1	18.55	18.40	18.5	755	2.45%
2024/11/01	8.9	18.27	3.1	18.52	18.60	5.8	779	0.75%
2024/10/30	15.5	18.28	2.8	18.30	18.20	12.7	780	1.63%
2024/10/29	24.9	18.39	1.6	18.49	18.30	23.3	786	2.97%
2024/10/28	9.5	18.45	52.5	18.56	18.60	-43	785	-5.47%
2024/10/25	37.1	18.46	0	0.00	18.40	37.1	781	4.75%
2024/10/24	19.9	18.48	1.8	18.52	18.45	18.1	777	2.32%
2024/10/23	28.6	18.55	7	18.72	18.55	21.6	783	2.76%
2024/10/22	75.2	18.87	13.6	18.77	18.75	61.6	784	7.86%
2024/10/21	50.8	19.20	39	19.20	19.15	11.8	793	1.49%
2024/10/18	44.2	19.03	8.1	19.04	19.00	36.1	789	4.57%
2024/10/17	13.1	18.78	3	18.82	18.65	10.1	768	1.32%
2024/10/16	1.6	18.51	7.8	18.66	19.15	-6.2	748	-0.83%
2024/10/15	2.1	18.23	2.1	18.26	18.20	-0.1	681	-0.01%
2024/10/14	3.9	18.27	2	18.38	18.25	1.9	681	0.28%
2024/10/11	3.1	18.20	1.7	18.24	18.25	1.4	685	0.20%
2024/10/09	3	18.42	0	0.00	18.20	3	689	0.44%
2024/10/08	2.3	18.78	6.1	18.77	18.60	-3.7	685	-0.54%
2024/10/07	2.9	19.04	14.2	19.10	19.20	-11.3	689	-1.64%
2024/10/04	3.5	18.57	3.6	18.51	18.55	0	660	-0.01%
2024/10/01	0	0.00	16.2	18.41	18.45	-16.2	659	-2.45%
2024/09/30	15.4	18.52	23.2	18.48	18.40	-7.8	684	-1.13%
2024/09/27	37.7	18.62	35	18.52	18.50	2.6	689	0.38%
2024/09/26	0.1	17.80	10	17.81	17.85	-9.9	649	-1.53%
2024/09/25	3.1	17.78	2.4	17.75	17.80	0.6	662	0.10%
2024/09/24	0.2	17.59	0	0.00	17.70	0.2	672	0.02%
2024/09/23	1.3	17.58	1.9	17.58	17.60	-0.7	673	-0.10%
2024/09/20	3.3	17.64	2	17.60	17.60	1.3	680	0.19%
2024/09/19	2.7	17.55	4	17.60	17.65	-1.3	679	-0.19%
2024/09/18	2.3	17.55	0.6	17.55	17.65	1.7	680	0.25%
2024/09/16	1.3	17.56	1.4	17.47	17.50	-0.1	684	-0.01%
2024/09/13	0.1	17.22	0.1	17.20	17.25	0	684	0.00%
2024/09/12	2.8	17.05	1	17.00	17.10	1.8	690	0.26%
2024/09/11	5.3	16.89	5	16.91	16.90	0.3	701	0.05%
2024/09/10	11.8	17.06	3	16.95	17.00	8.8	703	1.25%
2024/09/09	8.6	17.04	1.1	16.90	17.05	7.5	715	1.05%
2024/09/06	5.2	17.30	2	17.30	17.30	3.2	717	0.44%
2024/09/05	5.3	17.28	2	17.30	17.25	3.2	725	0.45%
2024/09/04	20.8	17.39	23.1	17.38	17.25	-2.3	740	-0.31%
2024/09/03	4.4	18.10	2.4	18.04	17.95	2	726	0.28%
2024/09/02	7.3	18.13	6	18.06	18.10	1.3	732	0.18%
2024/08/30	1.1	18.20	1.1	18.28	18.30	-0.1	735	-0.01%
2024/08/29	0.4	18.30	0	0.00	18.20	0.4	740	0.06%
2024/08/28	0.6	18.31	0.1	18.40	18.30	0.4	748	0.06%
2024/08/27	0.6	18.24	2.3	18.17	18.35	-1.7	756	-0.23%
2024/08/26	3	18.31	10.6	18.24	18.25	-7.6	758	-1.00%
2024/08/23	5.1	18.10	0.1	18.50	18.30	4.9	766	0.64%
2024/08/22	0.2	18.24	2.1	18.20	18.30	-1.8	780	-0.23%
2024/08/21	3.2	18.14	11	18.15	18.20	-7.8	788	-0.98%
2024/08/20	9.1	18.23	1	18.15	18.20	8.1	797	1.02%
2024/08/19	2	18.30	0	0.00	18.35	2	828	0.24%
2024/08/16	2.1	18.36	0	0.00	18.40	2.1	833	0.26%
2024/08/15	6	18.54	61.1	18.57	18.50	-55.1	843	-6.53%
2024/08/14	0.6	18.56	10.5	18.60	18.60	-9.9	872	-1.13%
2024/08/13	0.6	18.50	4.2	18.30	18.25	-3.6	873	-0.41%
2024/08/12	3.2	18.16	5	18.33	18.20	-1.8	899	-0.20%
2024/08/09	0	0.00	15	18.19	18.15	-15	904	-1.66%
2024/08/08	10.1	17.93	11	17.87	17.90	-0.9	904	-0.10%
2024/08/07	11.1	17.92	1	18.00	18.00	10.1	934	1.08%
2024/08/06	8.3	17.08	7	17.35	17.60	1.3	940	0.14%
2024/08/05	13.5	17.60	30	17.57	17.35	-16.5	948	-1.74%
2024/08/02	8.1	18.49	2	18.45	18.45	6.1	958	0.64%
2024/08/01	3	18.63	4	18.76	18.80	-1	984	-0.10%
2024/07/31	3.4	18.49	0	18.50	18.55	3.3	1,007	0.33%
2024/07/30	2.2	18.38	0	0.00	18.55	2.2	1,028	0.21%
2024/07/29	1.1	18.21	5	18.37	18.30	-3.9	1,062	-0.37%
2024/07/26	0.2	18.30	0.1	18.20	18.30	0.1	1,099	0.01%
2024/07/23	9.1	18.28	0	0.00	18.25	9.1	1,205	0.76%
2024/07/22	13.1	18.12	0.5	18.37	18.30	12.5	1,221	1.03%
2024/07/19	35.6	18.53	8	18.50	18.50	27.5	1,213	2.27%
2024/07/18	5.2	18.75	0	0.00	18.80	5.2	1,221	0.42%
2024/07/17	0.3	18.90	1	18.80	18.80	-0.7	1,240	-0.06%
2024/07/16	13.5	18.85	7.3	18.85	18.85	6.2	1,263	0.49%
2024/07/15	6.9	18.86	1	18.95	18.80	5.9	1,307	0.45%
2024/07/12	17.8	18.80	2	18.88	18.80	15.8	1,366	1.16%
2024/07/11	3.5	18.90	4	18.89	18.85	-0.5	1,376	-0.03%
2024/07/10	11.5	18.92	13	18.93	18.90	-1.5	1,399	-0.11%
2024/07/09	19.7	18.91	5	19.10	18.85	14.7	1,419	1.04%
2024/07/08	11.6	19.33	1	19.30	19.25	10.6	1,429	0.74%
2024/07/05	2.2	19.48	6.4	19.49	19.50	-4.2	1,449	-0.29%
2024/07/04	10.6	19.46	24	19.46	19.50	-13.4	1,498	-0.90%
2024/07/03	16.2	20.43	9.4	20.45	20.40	6.8	1,626	0.42%
2024/07/02	25.5	20.37	1	20.35	20.35	24.5	1,655	1.48%
2024/07/01	12.4	20.49	3	20.43	20.40	9.4	1,735	0.54%
2024/06/28	3.2	20.28	1	20.30	20.25	2.2	1,742	0.13%
2024/06/27	11.2	20.21	4.7	20.34	20.30	6.5	1,738	0.37%
2024/06/26	9	20.28	1	20.30	20.35	8	1,748	0.46%
2024/06/25	3.4	20.23	0	0.00	20.30	3.4	1,747	0.20%
2024/06/24	10.6	20.36	3.1	20.28	20.35	7.5	1,771	0.42%
2024/06/21	3.4	20.43	0.6	20.45	20.45	2.7	1,783	0.15%
2024/06/20	9	20.26	21.2	20.26	20.35	-12.3	1,783	-0.69%
2024/06/19	0.8	20.27	7.1	20.17	20.25	-6.3	1,799	-0.35%
2024/06/18	12.7	20.11	0.3	20.15	20.10	12.4	1,800	0.69%
2024/06/17	8.2	20.16	3.8	20.19	20.25	4.5	1,813	0.25%
2024/06/14	6.1	19.98	3.2	19.97	20.00	2.9	1,826	0.16%
2024/06/13	14.3	20.07	14.4	20.12	19.90	-0.1	1,835	-0.01%
2024/06/12	2.3	20.07	1.3	20.12	20.10	1	1,876	0.05%
2024/06/11	9.4	20.10	0.1	20.25	20.00	9.3	1,876	0.50%
2024/06/07	2.1	20.37	103.2	20.32	20.35	-101.1	1,864	-5.42%	大賣/鉅額交易
2024/06/06	3	20.17	11	20.12	20.15	-8	1,862	-0.43%
2024/06/05	0	0.00	2	20.25	20.30	-2	1,860	-0.11%
2024/06/04	0	20.45	3.4	20.40	20.45	-3.4	1,860	-0.18%
2024/06/03	1.3	20.50	13	20.46	20.50	-11.7	1,860	-0.63%
2024/05/31	2.1	20.50	7	20.54	20.65	-4.9	1,860	-0.26%
2024/05/30	4.2	20.36	2	20.35	20.40	2.1	1,854	0.11%
2024/05/29	1.3	20.58	1	20.45	20.40	0.3	1,856	0.02%
2024/05/28	2.2	20.66	2.3	20.61	20.85	-0.1	1,847	-0.01%
2024/05/27	11.4	20.34	4.3	20.36	20.40	7.1	1,839	0.39%
2024/05/24	5.2	20.21	5	20.18	20.20	0.2	1,837	0.01%
2024/05/23	25.8	20.43	3	20.50	20.40	22.8	1,830	1.24%
2024/05/22	7.2	21.09	1	21.05	21.15	6.2	1,798	0.35%
2024/05/21	6.1	21.16	15.2	21.30	21.10	-9.1	1,793	-0.51%
2024/05/20	49.4	21.39	4.3	21.36	21.25	45.1	1,780	2.53%
2024/05/17	4.1	21.02	7	21.06	21.15	-2.9	1,749	-0.17%
2024/05/16	18	20.89	16	20.83	21.00	2	1,746	0.11%
2024/05/15	13.2	20.98	3	21.03	21.00	10.2	1,719	0.59%
2024/05/14	9.1	20.96	7	20.97	21.00	2.1	1,716	0.12%
2024/05/13	28.5	21.21	32.2	21.25	20.95	-3.6	1,710	-0.21%
2024/05/10	5.6	21.01	6.1	21.01	21.10	-0.5	1,684	-0.03%
2024/05/09	10.1	21.00	14.1	21.11	20.95	-4	1,676	-0.24%
2024/05/08	10.1	21.32	39	21.32	21.30	-28.9	1,652	-1.75%
2024/05/07	27	21.74	11.5	21.66	21.60	15.5	1,619	0.96%
2024/05/06	16.2	22.17	12	22.19	22.10	4.2	1,588	0.27%
2024/05/03	18.1	22.60	13	22.55	22.55	5.1	1,559	0.33%
2024/05/02	6.4	22.51	53.6	22.62	22.75	-47.2	1,535	-3.08%
2024/04/30	40.1	22.40	23.5	22.48	22.55	16.6	1,503	1.10%
2024/04/29	66.1	22.43	74.5	22.48	22.60	-8.4	1,464	-0.58%
2024/04/26	24.1	21.08	12.1	21.36	21.50	12	1,353	0.89%
2024/04/25	13.3	20.98	7.3	21.10	21.15	6	1,333	0.45%
2024/04/24	32.9	21.06	9	21.02	20.90	23.9	1,324	1.81%
2024/04/23	7	21.44	1.1	21.44	21.15	5.9	1,311	0.45%
2024/04/22	21.1	21.29	20.1	21.41	21.10	1	1,294	0.07%
2024/04/19	45.4	21.28	22.1	21.24	21.05	23.3	1,267	1.84%
2024/04/18	40.2	21.73	57.8	21.73	21.90	-17.6	1,222	-1.44%
2024/04/17	7.3	20.87	2.2	21.04	20.90	5.1	1,162	0.44%
2024/04/16	13	20.76	10.2	20.74	20.80	2.8	1,144	0.25%
2024/04/15	33.5	21.39	17.3	21.32	21.25	16.2	1,131	1.43%
2024/04/12	14.2	21.09	24.7	21.15	21.25	-10.5	1,108	-0.94%
2024/04/11	42.6	21.35	19.1	21.47	21.55	23.5	1,083	2.17%
2024/04/10	24.5	21.33	17.2	21.29	21.20	7.3	1,056	0.69%
2024/04/09	57.8	21.61	80.3	21.67	21.90	-22.5	1,008	-2.23%
2024/04/08	35	21.00	46.5	20.87	20.95	-11.5	856	-1.34%
2024/04/03	37.9	20.65	45.2	20.70	20.45	-7.3	809	-0.90%
2024/04/02	11.1	19.50	25.6	19.49	19.70	-14.4	734	-1.96%
2024/04/01	7.2	19.23	11	19.25	19.25	-3.8	807	-0.47%
2024/03/29	11.3	19.18	12.1	19.13	19.00	-0.8	815	-0.09%
2024/03/28	6.1	19.25	2	19.30	19.20	4.1	839	0.49%
2024/03/27	16.1	19.15	41.1	19.29	19.20	-25	848	-2.95%
2024/03/26	3.1	18.88	8.1	18.95	18.90	-5	839	-0.60%
2024/03/25	5	18.84	9	18.83	18.90	-4	871	-0.46%
2024/03/22	7.1	18.59	17	18.51	18.65	-9.9	948	-1.04%
2024/03/21	9.4	18.75	18.1	18.81	18.70	-8.8	994	-0.88%
2024/03/20	4.3	18.71	22.1	18.84	18.80	-17.8	1,100	-1.62%
2024/03/19	3	18.61	11	18.60	18.70	-8	1,084	-0.73%
2024/03/18	107	18.49	25	18.35	18.45	82	1,075	7.63%	大買/
2024/03/15	41.8	18.17	79.2	18.24	18.25	-37.5	1,058	-3.54%
2024/03/14	3.3	17.63	14.8	17.61	17.65	-11.4	1,006	-1.14%
2024/03/13	2.6	17.41	5	17.44	17.40	-2.4	1,001	-0.24%
2024/03/12	1.5	17.58	9	17.61	17.65	-7.5	1,001	-0.75%
2024/03/11	0	0.00	5.5	17.56	17.60	-5.5	1,001	-0.55%
2024/03/08	8.1	17.44	3	17.43	17.50	5.1	1,005	0.51%
2024/03/07	1.3	17.38	16.1	17.37	17.45	-14.7	1,022	-1.44%
2024/03/06	2.9	17.48	2.7	17.51	17.50	0.3	1,024	0.02%
2024/03/05	1.3	17.37	2.5	17.35	17.35	-1.2	1,027	-0.12%
2024/03/04	5.1	17.31	0	0.00	17.30	5.1	1,028	0.50%
2024/03/01	1.2	17.42	2.3	17.46	17.40	-1.1	1,032	-0.11%
2024/02/29	1.4	17.49	1	17.50	17.55	0.4	1,040	0.04%
2024/02/27	3	17.47	1	17.50	17.45	2	1,040	0.19%
2024/02/26	0	17.71	0	17.75	17.70	0	1,037	0.00%
2024/02/23	1	17.70	2	17.78	17.70	-1	1,036	-0.10%
2024/02/22	3.1	17.82	1.1	17.90	17.85	2	1,044	0.19%
2024/02/21	4.3	17.82	29	17.85	17.85	-24.7	1,044	-2.36%
2024/02/20	1.5	17.83	1	17.80	17.75	0.5	1,043	0.05%
2024/02/19	6.7	17.82	4	17.84	17.95	2.7	1,048	0.26%
2024/02/16	1	17.70	5	17.66	17.75	-4	1,053	-0.38%
2024/02/15	6.2	17.37	3.1	17.40	17.30	3.1	1,045	0.30%
2024/02/05	2.1	17.48	1	17.50	17.55	1.1	1,045	0.10%
2024/02/02	4.3	17.65	1	17.75	17.75	3.3	1,040	0.32%
2024/02/01	5.6	17.67	0	0.00	17.80	5.6	1,040	0.53%
2024/01/31	0.1	17.75	2	17.70	17.75	-2	1,036	-0.19%
2024/01/30	3.3	17.74	0	0.00	17.70	3.3	1,034	0.32%
2024/01/29	11	17.91	0	0.00	17.95	11	1,034	1.06%
2024/01/26	0.1	17.75	1.3	17.89	17.90	-1.2	1,032	-0.12%
2024/01/25	0.4	17.71	5	17.77	17.80	-4.6	1,031	-0.45%
2024/01/24	3.2	17.89	12.1	17.87	17.80	-9	1,029	-0.87%
2024/01/23	2.1	17.58	2.4	17.78	17.80	-0.2	1,024	-0.02%
2024/01/22	1.7	17.42	7.1	17.41	17.60	-5.4	1,020	-0.53%
2024/01/19	7.6	17.39	4	17.40	17.40	3.6	1,017	0.35%
2024/01/18	2.3	17.31	4	17.29	17.40	-1.7	1,013	-0.17%
2024/01/17	8.4	17.08	15	17.14	17.05	-6.6	1,006	-0.66%
2024/01/16	42.6	17.34	34	17.30	17.25	8.6	997	0.86%
2024/01/15	4.1	17.68	26	17.74	17.65	-21.9	990	-2.21%
2024/01/12	3.1	17.75	2	17.73	17.70	1.1	990	0.11%
2024/01/11	3.1	17.70	0	0.00	17.70	3.1	995	0.31%
2024/01/10	3.2	17.69	7.3	17.65	17.65	-4.1	1,056	-0.38%
2024/01/09	30.2	17.79	11.2	17.91	17.70	19.1	1,060	1.80%
2024/01/08	0.3	18.33	0.3	18.45	18.30	0	1,048	0.00%
2024/01/05	2.2	18.40	2.5	18.40	18.40	-0.3	1,049	-0.03%
2024/01/04	2.7	18.30	6.1	18.40	18.40	-3.3	1,057	-0.32%
2024/01/03	15.2	18.39	7	18.34	18.30	8.2	1,070	0.76%
2024/01/02	0	18.70	4	18.68	18.70	-4	1,064	-0.37%
2023/12/29	59	18.84	4.4	18.75	18.70	54.6	1,062	5.14%
2023/12/28	9.3	18.95	41.1	18.94	18.90	-31.7	1,060	-2.99%
2023/12/27	37.4	19.14	84.5	19.21	19.10	-47	1,047	-4.49%
2023/12/26	48.4	18.62	3.1	18.68	18.75	45.3	952	4.76%
2023/12/25	42.3	18.80	70.9	18.78	18.55	-28.6	936	-3.05%
2023/12/22	31.3	18.62	29	18.42	18.40	2.3	908	0.26%
2023/12/21	12.4	18.68	15.5	18.69	18.70	-3.1	897	-0.34%
2023/12/20	132.6	18.73	92	18.65	18.75	40.6	882	4.60%	大買/
2023/12/19	54.1	18.67	73	18.49	18.70	-18.9	835	-2.26%
2023/12/18	137.6	18.45	115.1	18.34	18.40	22.5	752	2.99%	大買/大賣/
2023/12/15	131.9	18.35	95.7	18.29	18.05	36.2	689	5.25%	大買/
2023/12/14	1.1	17.45	0	0.00	17.30	1.1	589	0.18%
2023/12/13	3.3	17.27	15	17.12	17.25	-11.7	603	-1.94%
2023/12/12	2	17.03	3.2	17.07	17.10	-1.2	601	-0.20%
2023/12/11	0	17.11	3.8	17.03	17.05	-3.7	603	-0.62%
2023/12/08	0.1	17.15	2.1	17.05	17.00	-2.1	603	-0.34%
2023/12/07	3.5	17.10	9.1	17.23	17.10	-5.6	601	-0.92%
2023/12/06	0.4	17.28	0	0.00	17.25	0.4	600	0.07%
2023/12/05	0.1	17.30	5.7	17.26	17.25	-5.6	597	-0.94%
2023/12/04	3.1	16.89	2.3	17.22	17.10	0.8	589	0.13%
2023/12/01	5.1	16.90	1.2	16.92	16.95	3.8	571	0.67%
2023/11/30	3.4	16.82	1.2	16.82	16.90	2.2	567	0.38%
2023/11/29	0.1	16.90	3	16.85	16.90	-3	575	-0.52%
2023/11/28	2.2	16.85	1.1	16.99	16.85	1.1	584	0.18%
2023/11/27	7.7	16.92	2.2	17.01	16.80	5.5	581	0.95%
2023/11/24	1.2	17.16	9	17.20	17.00	-7.8	572	-1.36%
2023/11/23	1.2	17.18	11.5	17.15	17.20	-10.3	571	-1.80%
2023/11/22	6.4	17.17	2.3	17.16	17.15	4.2	573	0.72%
2023/11/21	1.7	17.15	9.6	17.16	17.15	-7.9	580	-1.35%
2023/11/20	0.1	17.00	4	16.95	16.85	-3.9	575	-0.67%
2023/11/17	1.6	16.83	10.1	16.82	16.80	-8.5	572	-1.48%
2023/11/16	18	16.91	1.1	16.91	16.95	16.9	571	2.95%
2023/11/15	3.3	16.78	12	16.68	16.85	-8.8	566	-1.55%
2023/11/14	0	16.55	1	16.50	16.55	-1	557	-0.17%
2023/11/10	0	16.60	0	16.70	16.50	0	567	0.00%
2023/11/09	17	16.50	8	16.57	16.60	9	569	1.59%
2023/11/08	1.2	16.31	0.1	16.40	16.35	1	576	0.18%
2023/11/07	1.2	16.37	0	0.00	16.30	1.2	581	0.21%
2023/11/06	0.1	16.50	2.4	16.37	16.35	-2.3	585	-0.40%
2023/11/03	1.3	16.23	1	16.20	16.30	0.3	591	0.04%
2023/11/02	0	16.45	2	16.20	16.20	-2	616	-0.32%
2023/11/01	0.1	16.21	4.1	16.18	16.10	-4.1	634	-0.64%
2023/10/31	17.4	16.33	5	16.25	16.15	12.4	667	1.85%
2023/10/30	15.2	16.35	0.1	16.40	16.35	15.1	720	2.09%
2023/10/27	1.2	16.27	0	0.00	16.25	1.2	731	0.16%
2023/10/26	0.3	16.35	0.1	16.45	16.30	0.2	744	0.02%
2023/10/25	0.4	16.41	1.5	16.42	16.35	-1.1	750	-0.15%
2023/10/24	0.1	16.38	2.1	16.33	16.30	-2	764	-0.26%
2023/10/23	0.4	16.23	17.2	16.28	16.25	-16.8	790	-2.13%
2023/10/20	4.3	16.22	2	15.90	16.25	2.3	802	0.29%
2023/10/19	6.2	16.35	0	0.00	16.35	6.2	808	0.76%
2023/10/18	13.6	16.14	3	16.18	16.40	10.6	808	1.31%
2023/10/17	4.1	16.62	5.1	16.65	16.60	-1	746	-0.13%
2023/10/16	0.7	16.60	2	16.65	16.70	-1.3	756	-0.17%
2023/10/13	3.4	16.67	0	0.00	16.70	3.4	779	0.43%
2023/10/12	0	16.78	1	16.65	16.75	-1	797	-0.12%
2023/10/11	3.1	16.62	12	16.61	16.65	-8.9	794	-1.12%
2023/10/06	1.1	16.86	0	0.00	16.95	1.1	788	0.14%
2023/10/05	0.3	16.95	0.1	16.95	16.90	0.1	798	0.02%
2023/10/04	2.3	16.78	0.1	16.94	16.75	2.2	830	0.26%
2023/10/03	7.3	16.89	6	16.83	16.95	1.3	846	0.16%
2023/10/02	0	17.20	1	17.05	17.10	-1	961	-0.10%
2023/09/28	10.2	16.99	1	17.00	16.95	9.2	981	0.94%
2023/09/27	5.2	17.06	0.3	17.45	17.00	4.9	1,005	0.48%
2023/09/26	5.2	17.53	4	17.43	17.40	1.2	1,053	0.11%
2023/09/25	1.3	17.90	0	0.00	17.75	1.3	1,091	0.12%
2023/09/22	1.5	18.00	0.2	18.03	18.10	1.4	1,107	0.12%
2023/09/21	2.6	18.00	31.6	18.08	17.95	-29	1,174	-2.47%
2023/09/20	6.1	18.33	0.2	18.30	18.30	5.9	1,238	0.48%
2023/09/19	20.5	18.45	26.4	18.37	18.35	-5.9	1,240	-0.48%
2023/09/18	15.9	18.37	24.7	18.34	18.45	-8.7	1,232	-0.71%
2023/09/15	32.2	18.00	0.3	17.97	17.90	31.9	1,216	2.62%
2023/09/14	4.1	17.91	40.3	17.89	17.90	-36.2	1,207	-3.00%
2023/09/13	2.1	17.63	1	17.65	17.65	1.1	1,205	0.09%
2023/09/12	1.2	17.60	4.1	17.66	17.65	-3	1,213	-0.24%
2023/09/11	35.5	17.60	9	17.61	17.55	26.4	1,217	2.17%
2023/09/08	1.1	17.70	2	17.68	17.80	-0.9	1,213	-0.07%
2023/09/07	3.9	17.78	0	0.00	17.70	3.9	1,215	0.32%
2023/09/06	4.2	17.97	2.1	18.04	17.75	2.1	1,219	0.17%
2023/09/05	20.1	18.19	12	18.18	18.25	8.1	1,221	0.66%
2023/09/04	1.6	18.20	79.9	18.19	18.15	-78.3	1,220	-6.41%
2023/09/01	0.3	17.83	22.5	17.70	17.90	-22.2	1,204	-1.84%
2023/08/31	2.1	17.30	1	17.50	17.40	1.1	1,192	0.09%
2023/08/30	1.1	17.31	5	17.34	17.30	-3.9	1,190	-0.33%
2023/08/29	1.2	17.30	2.6	17.37	17.40	-1.4	1,193	-0.11%
2023/08/28	0.3	17.16	9	17.19	17.25	-8.7	1,190	-0.73%
2023/08/25	1.1	16.96	5	16.92	17.05	-3.9	1,192	-0.33%
2023/08/24	7.1	16.74	21.1	16.95	16.80	-14	1,185	-1.18%
2023/08/23	0.2	16.85	0	0.00	16.85	0.2	1,184	0.02%
2023/08/22	5	16.85	1	16.80	16.75	4	1,190	0.34%
2023/08/21	2.2	17.07	0	17.05	16.90	2.2	1,190	0.19%
2023/08/18	4.3	17.02	2.8	17.01	17.00	1.5	1,188	0.13%
2023/08/17	2.3	16.59	2	16.74	16.75	0.2	1,183	0.02%
2023/08/16	3	16.70	3.6	16.75	16.75	-0.5	1,178	-0.05%
2023/08/15	3	16.93	0.5	16.90	16.95	2.5	1,176	0.22%
2023/08/14	19.9	17.09	9.2	16.95	16.85	10.7	1,184	0.90%
2023/08/11	7.2	17.48	3	17.43	17.50	4.2	1,188	0.36%
2023/08/10	2.1	17.33	10	17.27	17.35	-7.9	1,188	-0.67%
2023/08/09	8.3	17.50	4	17.54	17.45	4.3	1,196	0.36%
2023/08/08	21.8	17.91	13	17.70	17.65	8.8	1,188	0.74%
2023/08/07	39.1	18.17	19	18.20	18.20	20.1	1,170	1.72%
2023/08/04	90.3	18.30	54	18.45	18.65	36.3	1,152	3.15%
2023/08/02	47.6	18.35	49.1	18.33	18.40	-1.5	1,120	-0.13%
2023/08/01	2.5	17.78	4	17.85	17.85	-1.5	1,069	-0.14%
2023/07/31	6.3	17.81	7.6	17.73	17.55	-1.3	1,059	-0.12%
2023/07/28	19.1	18.03	12.1	18.00	17.85	7	1,048	0.67%
2023/07/27	10.3	18.05	4.1	18.12	18.00	6.1	1,041	0.59%
2023/07/26	8.4	18.02	19	18.15	18.00	-10.6	1,032	-1.02%
2023/07/25	5	17.15	12.1	17.44	17.55	-7.1	1,007	-0.70%
2023/07/24	1.4	16.79	5.1	16.90	16.95	-3.6	995	-0.36%
2023/07/21	3.9	17.13	0	0.00	17.10	3.9	990	0.40%
2023/07/20	14	17.35	3	17.42	17.40	11	1,002	1.10%
2023/07/19	10	17.31	4	17.35	17.30	6	1,034	0.58%
2023/07/18	15.8	17.09	14	17.12	16.90	1.8	1,044	0.17%
2023/07/17	12.3	18.12	10.5	18.03	18.15	1.7	1,026	0.17%
2023/07/14	2.8	17.98	6.3	18.02	17.95	-3.5	1,009	-0.35%
2023/07/13	11.3	17.75	7	17.77	17.80	4.3	1,004	0.42%
2023/07/12	9.7	18.04	12.1	18.00	17.85	-2.4	994	-0.24%
2023/07/11	11.6	18.25	43	18.31	18.15	-31.4	986	-3.19%
2023/07/10	21.6	18.58	28	18.69	18.65	-6.4	953	-0.67%
2023/07/07	153.6	19.37	148.8	19.23	19.10	4.8	935	0.51%	大買/大賣/
2023/07/06	5.2	18.49	15	18.57	18.85	-9.8	818	-1.19%
2023/07/05	12.6	18.62	16.2	18.63	18.30	-3.6	795	-0.45%
2023/07/04	31.2	19.12	38.9	19.29	19.00	-7.8	765	-1.01%
2023/07/03	35	18.89	23	18.54	19.00	12	709	1.69%
2023/06/30	15	18.17	28.5	18.26	18.20	-13.5	666	-2.02%
2023/06/29	101.2	18.32	105	18.48	18.00	-3.9	645	-0.60%	大買/大賣/
2023/06/28	80.2	17.89	99.9	17.80	17.90	-19.7	578	-3.41%
2023/06/27	3.9	16.85	4	16.85	16.90	-0.1	507	-0.02%
2023/06/26	2.5	16.80	11.8	16.90	16.85	-9.2	503	-1.84%
2023/06/21	6.2	16.65	3.4	16.74	16.80	2.8	494	0.56%
2023/06/20	2.3	16.60	9.1	16.57	16.55	-6.8	484	-1.39%
2023/06/19	4.2	16.64	5	16.63	16.60	-0.9	489	-0.18%
2023/06/16	6.7	16.62	3	16.58	16.65	3.7	489	0.75%
2023/06/15	3.6	16.44	0.2	16.58	16.40	3.4	482	0.71%
2023/06/14	1	16.45	11	16.45	16.55	-10	480	-2.08%
2023/06/13	0.6	16.46	3	16.45	16.50	-2.4	491	-0.48%
2023/06/12	3.1	16.44	13	16.42	16.50	-10	495	-2.01%
2023/06/09	4	16.66	0.1	16.75	16.55	3.9	490	0.79%
2023/06/08	1	16.60	13	16.60	16.60	-12	487	-2.46%
2023/06/07	8	16.61	0.3	16.68	16.55	7.7	487	1.57%
2023/06/06	2.1	16.60	0.1	16.70	16.60	2	486	0.40%
2023/06/05	12.7	16.66	9.2	16.65	16.60	3.5	485	0.73%
2023/06/02	2.7	16.36	5.3	16.35	16.35	-2.6	483	-0.53%
2023/06/01	2.1	16.35	3.1	16.37	16.35	-1	480	-0.21%
2023/05/31	10	16.35	2	16.45	16.35	8	479	1.67%
2023/05/30	1	16.20	4.1	16.24	16.25	-3.1	477	-0.65%
2023/05/29	1	16.30	0	16.50	16.25	1	479	0.21%
2023/05/26	4	16.34	0	0.00	16.35	4	480	0.83%
2023/05/25	5.3	16.57	6	16.56	16.55	-0.7	482	-0.15%
2023/05/24	3	16.73	2	16.85	16.75	1	483	0.20%
2023/05/23	2.3	16.79	2	16.80	16.85	0.3	486	0.05%
2023/05/22	0.7	16.76	3	16.77	16.85	-2.3	493	-0.46%
2023/05/19	1	16.65	0.5	16.66	16.65	0.5	492	0.10%
2023/05/18	2	16.73	10.1	16.81	16.70	-8.1	491	-1.65%
2023/05/17	0.1	16.71	3	16.63	16.80	-2.9	487	-0.59%
2023/05/16	4.1	16.50	1.2	16.49	16.45	2.9	472	0.61%
2023/05/15	3.2	16.29	12	16.28	16.40	-8.8	471	-1.87%
2023/05/12	2	16.03	1	16.10	16.10	1	462	0.22%
2023/05/11	2	16.03	1	16.10	15.95	1	466	0.21%
2023/05/10	0	0.00	6	16.21	16.15	-6	464	-1.29%
2023/05/09	0	0.00	2	16.18	16.15	-2	466	-0.43%
2023/05/08	2	16.23	3.4	16.31	16.25	-1.4	469	-0.29%
2023/05/05	0	0.00	9.2	16.29	16.25	-9.2	476	-1.93%
2023/05/04	1.2	16.14	4	16.15	16.15	-2.8	481	-0.58%
2023/05/03	1.1	16.24	2	16.20	16.20	-0.9	490	-0.18%
2023/05/02	2	16.23	0	0.00	16.30	2	501	0.41%
2023/04/28	1	16.20	0	16.35	16.25	1	514	0.19%
2023/04/27	0.2	16.20	1	16.15	16.20	-0.8	514	-0.16%
2023/04/26	1.1	16.12	6.1	16.19	16.35	-5	515	-0.96%
2023/04/25	27.3	16.34	37	16.30	16.20	-9.7	510	-1.90%
2023/04/24	61.4	17.01	33.1	16.97	16.80	28.4	497	5.70%
2023/04/21	6.4	16.53	27	16.54	16.65	-20.6	465	-4.43%
2023/04/20	1.1	16.20	3.1	16.27	16.30	-2.1	442	-0.47%
2023/04/19	0	0.00	6	16.19	16.20	-6	436	-1.37%
2023/04/18	6.1	16.09	4.2	16.20	16.15	1.9	431	0.44%
2023/04/17	8.5	16.10	3	16.13	16.15	5.5	431	1.29%
2023/04/14	2.1	16.15	7.1	16.17	16.15	-5	427	-1.18%
2023/04/13	0.2	16.10	5	16.20	16.20	-4.8	425	-1.14%
2023/04/12	5	16.13	26.8	16.15	16.15	-21.8	426	-5.12%
2023/04/11	3.9	16.10	9	16.11	16.15	-5.1	426	-1.19%
2023/04/10	2.1	15.95	4	15.96	16.00	-1.9	426	-0.45%
2023/04/07	1	16.00	0	0.00	16.00	1	429	0.23%
2023/04/06	0	0.00	5	15.88	16.00	-5	433	-1.15%
2023/03/31	6.2	16.00	0.1	16.10	16.00	6.1	437	1.38%
2023/03/30	12	15.96	0	0.00	16.00	12	453	2.65%
2023/03/29	3	15.97	0	0.00	15.95	3	481	0.62%
2023/03/28	9.1	16.00	1.2	16.00	16.00	7.9	488	1.61%
2023/03/27	0.3	15.94	7	16.01	16.00	-6.7	494	-1.35%
2023/03/24	7	15.99	0	0.00	15.95	7	503	1.39%
2023/03/23	3	16.05	7	16.01	16.00	-4	530	-0.75%
2023/03/22	4	16.01	0	0.00	16.00	4	539	0.74%
2023/03/21	2.1	15.98	8.1	15.99	16.00	-6.1	566	-1.07%
2023/03/20	1.2	15.71	0	0.00	15.85	1.2	560	0.21%
2023/03/17	3.1	15.76	2	15.80	15.70	1.1	556	0.20%
2023/03/16	5.6	15.73	1	15.80	15.70	4.6	553	0.83%
2023/03/15	8.2	16.23	2.2	16.22	16.20	6	542	1.11%
2023/03/14	2	16.48	5	16.39	16.35	-3	540	-0.55%
2023/03/13	1.1	16.21	1.1	16.37	16.60	0	545	0.00%
2023/03/10	4.1	16.49	1	16.50	16.45	3.1	546	0.56%
2023/03/09	6	16.70	1	16.65	16.65	5	545	0.92%
2023/03/08	1	16.80	20	16.84	16.85	-19	545	-3.48%
2023/03/07	5	16.65	3	16.85	16.90	2	546	0.37%
2023/03/06	3	16.70	0	0.00	16.65	3	543	0.56%
2023/03/03	0.1	16.61	1	16.65	16.65	-1	542	-0.18%
2023/03/02	2	16.50	0	0.00	16.55	2	544	0.37%
2023/03/01	5	16.56	3.1	16.57	16.50	1.9	539	0.35%
2023/02/24	7.4	16.84	0.2	17.00	16.95	7.2	535	1.35%
2023/02/23	7.2	16.93	5	16.95	16.95	2.2	530	0.42%
2023/02/22	5	16.80	0.1	16.70	16.75	4.9	534	0.92%
2023/02/21	5.1	16.91	6.1	16.90	16.90	-1	533	-0.18%
2023/02/20	3	16.85	9.3	16.87	16.90	-6.2	538	-1.16%
2023/02/17	2	16.65	4.4	16.68	16.75	-2.4	545	-0.44%
2023/02/16	9.6	16.78	1.5	16.83	16.70	8.1	556	1.46%
2023/02/15	5.6	16.67	7.2	16.78	16.65	-1.6	555	-0.29%
2023/02/14	3.2	16.63	0	0.00	16.70	3.2	550	0.59%
2023/02/13	3	16.50	3	16.58	16.65	0	552	0.00%
2023/02/10	5.5	16.65	4.1	16.67	16.70	1.4	551	0.26%
2023/02/09	3	16.67	0.1	16.70	16.75	2.9	557	0.52%
2023/02/08	3.2	16.73	0.1	16.70	16.75	3.1	555	0.55%
2023/02/07	2	16.73	4.1	16.75	16.80	-2.1	550	-0.39%
2023/02/06	1	16.75	1.2	16.78	16.70	-0.2	547	-0.04%
2023/02/03	3.3	16.59	6	16.60	16.70	-2.7	542	-0.49%
2023/02/02	7.1	16.62	7.5	16.64	16.65	-0.4	532	-0.08%
2023/02/01	8	16.76	5.4	16.72	16.60	2.7	526	0.51%
2023/01/31	9.4	16.51	7.2	16.48	16.50	2.2	519	0.42%
2023/01/30	5.7	16.33	9.8	16.31	16.40	-4.1	512	-0.80%
2023/01/17	0	15.90	2.3	15.95	15.95	-2.2	496	-0.45%
2023/01/16	3.1	15.92	0.5	15.90	15.95	2.6	501	0.51%
2023/01/13	0	0.00	1.9	15.97	16.00	-1.9	503	-0.37%
2023/01/12	0.9	15.90	1.2	16.14	16.00	-0.3	547	-0.05%
2023/01/11	0	0.00	1	15.95	15.95	-1	548	-0.18%
2023/01/10	0.1	16.00	3	16.00	16.05	-2.9	552	-0.53%
2023/01/09	3.2	15.95	6.6	16.00	16.05	-3.4	556	-0.61%
2023/01/06	4	15.90	0.3	15.90	15.85	3.8	562	0.67%
2023/01/05	2.1	15.90	5.3	15.95	15.95	-3.2	574	-0.56%
2023/01/04	0.5	15.90	0.1	16.00	15.95	0.4	577	0.06%
2023/01/03	5.1	15.85	1.3	15.86	15.90	3.8	595	0.63%
2022/12/30	2.2	15.90	2	15.95	15.95	0.2	601	0.04%
2022/12/29	0	0.00	1	15.70	15.85	-1	602	-0.17%
2022/12/28	3	16.02	3.2	16.03	16.00	-0.2	623	-0.03%
2022/12/27	6	16.08	0.1	16.20	16.05	5.9	624	0.94%
2022/12/26	2.1	16.20	4.1	16.21	16.20	-2	623	-0.33%
2022/12/23	8	16.21	5.5	16.27	16.25	2.6	625	0.41%
2022/12/22	8.6	16.26	23.3	16.30	16.15	-14.7	628	-2.34%
2022/12/21	27.2	16.17	23	16.08	15.95	4.2	620	0.68%
2022/12/20	4	15.50	31	15.55	15.50	-27	598	-4.51%
2022/12/19	11.3	15.76	26	15.62	15.55	-14.7	600	-2.45%
2022/12/16	23	15.97	13	16.04	15.85	10	595	1.68%
2022/12/15	29	16.56	32	16.74	16.15	-3	585	-0.51%
2022/12/14	7	16.18	1	16.20	16.25	6	564	1.07%
2022/12/13	42	16.41	43.8	16.28	16.20	-1.8	556	-0.32%
2022/12/12	9.1	15.53	2.2	15.70	15.70	6.9	530	1.30%
2022/12/09	3.2	15.71	10	15.75	15.70	-6.8	534	-1.26%
2022/12/08	12	15.55	4	15.55	15.55	8	534	1.50%
2022/12/07	8	15.63	8	15.59	15.55	0	535	0.00%
2022/12/06	7.7	15.97	1	15.85	15.70	6.7	532	1.25%
2022/12/05	3	16.17	12	16.07	16.15	-9	531	-1.69%
2022/12/02	2.1	15.92	13	16.01	15.90	-10.9	528	-2.06%
2022/12/01	1	15.90	7.2	15.91	15.90	-6.1	532	-1.15%
2022/11/30	4	15.86	4	15.85	15.85	0	530	0.00%
2022/11/29	3.8	15.47	3.1	15.62	15.70	0.7	530	0.13%
2022/11/28	0	0.00	1.1	15.45	15.55	-1.1	530	-0.21%
2022/11/25	5.1	15.77	6.2	15.70	15.55	-1.1	535	-0.21%
2022/11/24	2.2	15.60	2.2	15.64	15.60	0	534	0.00%
2022/11/23	1.4	15.44	1	15.45	15.45	0.4	531	0.07%
2022/11/22	0	0.00	3	15.40	15.45	-3	535	-0.56%
2022/11/21	3	15.43	7.8	15.40	15.45	-4.8	539	-0.88%
2022/11/18	4.1	15.37	1.3	15.36	15.35	2.8	539	0.52%
2022/11/17	9.3	15.66	3	15.63	15.60	6.3	535	1.17%
2022/11/16	17.2	15.56	3	15.78	15.50	14.2	534	2.65%
2022/11/15	23.1	15.90	26.8	15.86	16.00	-3.7	528	-0.70%
2022/11/14	6.7	15.60	17.1	15.66	15.75	-10.4	517	-2.00%
2022/11/11	2	15.35	0	15.50	15.35	2	511	0.39%
2022/11/10	7.1	15.32	2	15.35	15.35	5.1	521	0.98%
2022/11/09	6	15.35	2.4	15.36	15.40	3.7	522	0.70%
2022/11/08	1.3	15.40	5.1	15.46	15.40	-3.9	529	-0.73%
2022/11/07	0	0.00	7	15.26	15.25	-7	540	-1.30%
2022/11/04	1	15.05	5	15.07	15.10	-4	533	-0.75%
2022/11/03	0	0.00	1	14.90	14.90	-1	531	-0.19%
2022/11/02	0.5	15.00	3.1	15.02	15.05	-2.6	531	-0.50%
2022/11/01	2.5	14.96	1	15.00	14.95	1.5	531	0.28%
2022/10/28	0.1	14.95	2	15.00	15.00	-1.9	543	-0.35%
2022/10/27	2.1	15.00	3.4	15.00	15.00	-1.3	549	-0.23%
2022/10/26	1.2	14.79	2	15.00	14.80	-0.8	558	-0.15%
2022/10/25	4	14.70	1	14.80	14.70	3	585	0.51%
2022/10/24	2	14.85	7	14.94	14.70	-5	584	-0.86%
2022/10/21	12.1	14.87	1.1	14.75	14.85	11	579	1.90%
2022/10/20	2.1	15.12	22.6	15.01	15.20	-20.5	574	-3.57%
2022/10/19	1.1	14.94	5.1	14.98	14.80	-4.1	534	-0.76%
2022/10/18	0.1	14.83	2	14.60	14.85	-1.9	534	-0.35%
2022/10/17	0.1	14.60	2	14.40	14.60	-2	537	-0.36%
2022/10/14	2.1	14.35	20.3	14.37	14.45	-18.3	536	-3.40%
2022/10/13	5.1	14.11	0	0.00	14.05	5.1	541	0.95%
2022/10/12	2	14.68	3	14.90	14.85	-1	544	-0.18%
2022/10/11	2.8	14.71	5	14.84	14.85	-2.2	546	-0.40%
2022/10/07	1.1	15.31	0.1	15.45	15.20	1	531	0.18%
2022/10/06	13.1	15.36	3	15.40	15.35	10.1	532	1.89%
2022/10/05	7	15.59	24.2	15.58	15.55	-17.2	539	-3.19%
2022/10/04	13	14.91	1.3	15.01	15.00	11.7	531	2.20%
2022/10/03	2	14.65	3	14.67	14.65	-1	529	-0.19%
2022/09/30	0	0.00	10.3	14.43	14.70	-10.3	533	-1.93%
2022/09/29	1	14.30	2	14.40	14.45	-1	540	-0.18%
2022/09/28	1	14.25	1	14.10	14.10	0	538	0.00%
2022/09/27	0.4	14.58	5	14.60	14.70	-4.6	537	-0.86%
2022/09/26	3.3	14.59	1	14.70	14.70	2.3	542	0.43%
2022/09/23	5.1	15.20	3	15.10	15.20	2.1	551	0.38%
2022/09/22	2.1	15.13	1	15.15	15.15	1.1	571	0.18%
2022/09/21	3.1	15.55	0	0.00	15.30	3.1	572	0.54%
2022/09/20	9	15.68	3	15.60	15.65	6	569	1.05%
2022/09/19	2.2	15.61	3.1	15.84	15.60	-0.9	573	-0.15%
2022/09/16	1	15.70	0	0.00	15.80	1	577	0.17%
2022/09/15	5	16.00	5	15.89	15.95	0	586	0.00%
2022/09/14	1	15.95	1	15.80	15.80	0	597	0.00%
2022/09/13	0	0.00	3	16.25	16.20	-3	610	-0.49%
2022/09/12	8	16.33	17	16.38	16.30	-9	636	-1.41%
2022/09/08	0.1	15.90	2.2	16.04	16.15	-2.1	647	-0.33%
2022/09/07	16	15.79	13	16.17	15.70	3	656	0.46%
2022/09/06	4	16.01	0	0.00	15.95	4	652	0.61%
2022/09/02	12	16.19	1	16.20	16.05	11	673	1.63%
2022/09/01	2.1	16.35	2.1	16.36	16.35	0	682	0.00%
2022/08/31	3.2	16.53	6	16.63	16.70	-2.8	687	-0.40%
2022/08/30	2.2	16.60	1	16.60	16.65	1.2	696	0.17%
2022/08/29	1	16.50	3.1	16.44	16.50	-2	699	-0.29%
2022/08/26	2	16.95	2	16.90	16.85	0	704	0.00%
2022/08/25	1	17.00	5.3	16.99	16.90	-4.3	706	-0.60%
2022/08/24	17	16.87	32	17.11	16.90	-15	714	-2.10%
2022/08/23	0.1	16.70	3	16.77	16.75	-3	716	-0.41%
2022/08/22	2.5	16.89	1	16.80	16.75	1.5	726	0.21%
2022/08/19	0.5	16.90	0	0.00	16.85	0.5	726	0.07%
2022/08/18	6	16.87	16.2	16.98	16.80	-10.2	728	-1.40%
2022/08/17	3.1	16.89	2.3	16.82	16.70	0.8	728	0.11%
2022/08/16	4.2	16.63	3.5	16.56	16.55	0.7	722	0.09%
2022/08/15	3.7	16.51	8	16.55	16.65	-4.3	729	-0.59%
2022/08/12	14.2	16.48	20.1	16.43	16.35	-5.9	731	-0.81%
2022/08/11	3	15.95	4	15.90	16.00	-1	731	-0.14%
2022/08/10	3	15.70	7	15.71	15.75	-4	746	-0.54%
2022/08/09	1	15.60	8	15.61	15.65	-7	759	-0.92%
2022/08/08	1	15.45	2.1	15.63	15.65	-1.1	772	-0.14%
2022/08/05	11.2	15.89	3	15.88	15.85	8.2	797	1.03%
2022/08/04	4	15.49	2	15.55	15.70	2	823	0.24%
2022/08/03	4	15.75	2	15.73	15.70	2	846	0.24%
2022/08/02	13	16.21	7	16.16	16.05	6	859	0.70%
2022/08/01	31.2	16.46	8.2	16.38	16.55	23	888	2.59%
2022/07/29	0.1	15.70	1	15.70	15.70	-0.9	874	-0.10%
2022/07/28	2.1	15.70	2	15.65	15.60	0.1	884	0.01%
2022/07/27	3.1	15.70	0	0.00	15.80	3.1	893	0.34%
2022/07/26	0.1	16.10	0	0.00	15.90	0.1	909	0.01%
2022/07/25	2.2	16.00	2.1	16.08	16.25	0.1	931	0.01%
2022/07/22	4	15.98	1.1	15.91	16.00	2.9	937	0.31%
2022/07/21	2	15.75	4	15.73	15.95	-2	964	-0.21%
2022/07/20	13.3	16.08	2.1	15.96	15.80	11.2	999	1.12%
2022/07/19	3.3	15.91	4.3	15.84	16.05	-1	1,037	-0.10%
2022/07/18	0	0.00	4.2	15.31	15.55	-4.2	1,121	-0.37%
2022/07/15	1.1	15.39	0	0.00	15.20	1.1	1,209	0.09%
2022/07/14	6.2	15.39	0	0.00	15.50	6.2	1,281	0.49%
2022/07/13	2	15.38	6.4	15.32	15.30	-4.4	1,325	-0.33%
2022/07/12	7.3	14.87	3	14.78	14.70	4.3	1,378	0.31%
2022/07/11	1.1	15.52	3	15.50	15.45	-1.9	1,409	-0.13%
2022/07/08	1.1	15.79	1.3	15.78	15.70	-0.2	1,467	-0.01%
2022/07/07	0	0.00	3	15.48	15.60	-3	1,567	-0.19%
2022/07/06	1.1	15.24	0	0.00	15.15	1.1	1,605	0.07%
2022/07/05	0	0.00	2	15.60	15.80	-2	1,648	-0.12%
2022/07/04	2.2	15.57	6.2	15.53	15.40	-3.9	1,662	-0.24%
2022/07/01	2.1	15.57	5.7	15.73	15.40	-3.6	1,702	-0.21%
2022/06/30	2.3	16.15	7	16.05	16.00	-4.7	1,699	-0.28%
2022/06/29	0.1	16.75	1.3	16.64	16.60	-1.2	1,708	-0.07%
2022/06/28	2.2	16.79	5	16.98	16.90	-2.8	1,722	-0.16%
2022/06/27	1.3	17.18	2.7	17.17	17.20	-1.4	1,759	-0.08%
2022/06/24	5.6	16.87	11.1	16.88	16.85	-5.5	1,777	-0.31%
2022/06/23	9	16.68	11	16.51	16.50	-2	1,802	-0.11%
2022/06/22	5.1	16.82	5.4	16.86	16.60	-0.3	1,852	-0.02%
2022/06/21	0	0.00	77	17.20	17.30	-77	1,910	-4.03%
2022/06/20	6.3	16.95	28	17.15	16.75	-21.7	2,028	-1.07%
2022/06/17	7	17.76	5.1	17.81	17.85	1.9	2,373	0.08%
2022/06/16	8	18.16	78.5	18.06	18.00	-70.4	2,450	-2.87%
2022/06/15	3.5	18.64	2	18.70	18.45	1.5	2,456	0.06%
2022/06/14	1	18.15	15	18.10	18.40	-14	2,476	-0.56%
2022/06/13	13.2	18.57	1.2	18.68	18.45	12	2,505	0.48%
2022/06/10	3.2	19.36	2	19.40	19.30	1.2	2,517	0.05%
2022/06/09	32.1	19.82	12.2	19.88	19.65	19.9	2,544	0.78%
2022/06/08	6.4	19.96	10.1	20.06	20.10	-3.7	2,588	-0.14%
2022/06/07	1	19.90	3.1	19.84	19.90	-2.1	2,652	-0.08%
2022/06/06	13.2	19.87	1	19.75	19.95	12.2	2,693	0.45%
2022/06/02	2	19.60	8	19.64	19.75	-6	2,774	-0.22%
2022/06/01	7.1	19.85	0	0.00	19.70	7.1	2,852	0.25%
2022/05/31	6.1	19.71	1	19.65	19.65	5.1	2,877	0.18%
2022/05/30	5	19.90	16.7	19.96	19.90	-11.7	2,906	-0.40%
2022/05/27	17.1	19.59	0.2	19.65	19.65	17	2,982	0.57%
2022/05/26	12.1	19.66	1.1	19.74	19.50	10.9	3,092	0.35%
2022/05/25	10.1	19.56	30	19.43	19.65	-19.9	3,188	-0.62%
2022/05/24	13.1	19.71	8.2	19.36	19.35	4.9	3,237	0.15%
2022/05/23	6.1	19.63	10.1	19.67	19.70	-4	3,391	-0.12%
2022/05/20	7.1	19.55	14	19.53	19.40	-6.9	3,459	-0.20%
2022/05/19	20	19.00	9	18.89	19.40	11	3,606	0.31%
2022/05/18	5	19.39	6	19.38	19.45	-1	3,609	-0.03%
2022/05/17	1	19.00	1.1	19.05	19.00	-0.1	3,602	0.00%
2022/05/16	8.4	18.86	10.1	18.88	19.00	-1.7	3,596	-0.05%
2022/05/13	16.1	18.86	14.2	18.98	18.85	2	3,593	0.05%
2022/05/12	23.3	18.66	22	18.78	18.10	1.3	3,576	0.04%
2022/05/11	11.3	19.12	4	19.09	19.00	7.3	3,559	0.21%
2022/05/10	27.1	19.75	29.1	19.62	19.75	-2	3,553	-0.06%
2022/05/09	19.7	19.80	8.4	19.87	19.65	11.3	3,555	0.32%
2022/05/06	14.2	20.64	9	20.71	20.90	5.2	3,538	0.15%
2022/05/05	7	21.48	11	21.47	21.35	-4	3,551	-0.11%
2022/05/04	15.3	21.16	10	21.14	21.15	5.3	3,558	0.15%
2022/05/03	22.9	21.07	12	21.03	21.10	10.9	3,569	0.31%
2022/04/29	14.4	21.65	2	21.63	21.40	12.4	3,571	0.35%
2022/04/28	17.2	21.70	4.1	21.76	21.55	13.1	3,562	0.37%
2022/04/27	18.7	21.55	46.5	21.55	21.50	-27.8	3,561	-0.78%
2022/04/26	14.1	22.46	19	22.43	22.00	-4.9	3,537	-0.14%
2022/04/25	51.6	23.08	29.1	23.06	22.90	22.6	3,510	0.64%
2022/04/22	96	24.23	115.7	24.10	23.95	-19.6	3,471	-0.57%	大賣/
2022/04/21	59.5	23.53	8	23.44	23.40	51.5	3,402	1.51%
2022/04/20	43.8	24.80	14	24.79	24.65	29.8	3,341	0.89%
2022/04/19	6.3	24.65	11	24.87	24.90	-4.8	3,283	-0.14%
2022/04/18	84.4	25.09	7.2	24.93	24.50	77.2	3,258	2.37%
2022/04/15	60.3	25.44	46	25.32	25.25	14.3	3,210	0.45%
2022/04/14	37.2	25.55	21.4	25.49	25.40	15.8	3,201	0.49%
2022/04/13	74.3	25.49	94.7	25.49	25.65	-20.4	3,156	-0.65%
2022/04/12	39.4	24.87	17.1	24.98	24.70	22.3	3,067	0.73%
2022/04/11	31.1	24.77	10.1	24.89	24.75	21	3,038	0.69%
2022/04/08	10.1	24.32	9.6	24.33	24.50	0.6	3,010	0.02%
2022/04/07	39.2	24.35	17	24.24	24.00	22.2	3,021	0.73%
2022/04/06	9.1	24.59	54	24.51	24.55	-45	2,987	-1.50%
2022/04/01	18.2	24.72	40.2	24.53	24.80	-22	2,995	-0.73%
2022/03/31	46.3	24.54	29	24.52	24.30	17.3	3,014	0.57%
2022/03/30	38.1	24.38	17	24.36	24.50	21.1	3,082	0.68%
2022/03/29	24	24.65	14.7	24.62	24.60	9.3	3,140	0.30%
2022/03/28	30.5	24.86	10.8	24.85	25.05	19.7	3,263	0.60%
2022/03/25	36.2	25.35	29.3	25.41	25.40	6.9	3,747	0.18%
2022/03/24	41.1	25.94	91.3	25.98	25.70	-50.2	3,882	-1.29%
2022/03/23	71.2	25.83	68.1	25.79	25.90	3.2	3,925	0.08%
2022/03/22	208.3	25.97	318.1	25.97	26.05	-109.7	3,812	-2.88%	大買/大賣/鉅額交易
2022/03/21	37.5	24.72	51.1	24.77	24.75	-13.7	3,469	-0.39%
2022/03/18	14	23.79	5.6	23.96	23.80	8.4	3,409	0.25%
2022/03/17	9.1	23.60	12.2	23.61	23.90	-3.1	3,447	-0.09%
2022/03/16	10.1	23.64	9.5	23.34	23.25	0.6	3,442	0.02%
2022/03/15	38.2	24.07	10	24.17	23.80	28.2	3,426	0.82%
2022/03/14	6.2	24.65	30.1	24.72	24.60	-23.8	3,464	-0.69%
2022/03/11	22.1	24.63	32.3	24.72	24.55	-10.2	3,471	-0.29%
2022/03/10	20.2	24.30	26	24.21	24.45	-5.8	3,432	-0.17%
2022/03/09	22.1	23.50	37.2	23.57	23.95	-15.1	3,378	-0.45%
2022/03/08	66.2	24.39	105	23.95	23.50	-38.8	3,356	-1.16%	大賣/
2022/03/07	72.6	24.21	72.7	24.28	24.30	-0.1	3,281	0.00%
2022/03/04	9.4	24.35	21.5	24.58	24.20	-12.2	3,223	-0.38%
2022/03/03	15.2	24.47	20	24.51	24.35	-4.8	3,219	-0.15%
2022/03/02	62	24.62	50.2	24.67	24.50	11.9	3,211	0.37%
2022/03/01	128.4	25.15	108.8	24.71	24.40	19.6	3,175	0.62%	大買/大賣/
2022/02/25	18.5	24.40	101.5	24.35	24.40	-83	3,147	-2.64%	大賣/
2022/02/24	33.1	23.83	19.1	23.98	23.55	14	3,100	0.45%
2022/02/23	42.6	24.42	124.9	24.41	24.65	-82.3	3,078	-2.67%	大賣/
2022/02/22	79.8	24.04	73.4	24.09	23.85	6.4	2,970	0.22%
2022/02/21	85.5	24.25	80.5	24.32	23.95	4.9	2,930	0.17%
2022/02/18	12.5	22.88	7.5	22.80	23.10	5	2,816	0.18%
2022/02/17	2	22.78	18.1	22.87	22.70	-16.1	2,829	-0.57%
2022/02/16	3.1	22.83	8.4	22.84	22.85	-5.3	2,857	-0.19%
2022/02/15	3	22.62	6.1	22.70	22.60	-3.1	2,886	-0.11%
2022/02/14	10.1	22.63	11	22.69	22.65	-1	2,981	-0.03%
2022/02/11	15.4	23.05	16	23.08	23.05	-0.6	3,008	-0.02%
2022/02/10	9	23.15	3.8	23.05	23.10	5.2	3,047	0.17%
2022/02/09	11.1	23.00	9	23.02	23.05	2.1	3,147	0.07%
2022/02/08	14	22.66	11	22.55	22.75	3	3,149	0.10%
2022/02/07	12	22.38	62	21.78	22.45	-50	3,155	-1.58%
2022/01/26	7.5	21.19	4.8	21.20	21.10	2.7	3,161	0.09%
2022/01/25	9.3	21.37	5	21.45	21.15	4.3	3,186	0.13%
2022/01/24	16.2	21.58	18	21.52	21.60	-1.8	3,195	-0.06%
2022/01/21	12	22.20	8	22.16	22.15	4	3,221	0.12%
2022/01/20	2	22.38	3	22.35	22.40	-1	3,230	-0.03%
2022/01/19	2	22.18	3.2	22.22	22.15	-1.2	3,234	-0.04%
2022/01/18	2.2	22.55	3	22.63	22.40	-0.8	3,246	-0.03%
2022/01/17	2	22.23	16.5	22.28	22.50	-14.5	3,262	-0.44%
2022/01/14	10	22.44	14.1	22.45	22.45	-4.1	3,320	-0.12%
2022/01/13	32.1	22.89	18.2	22.88	22.80	13.9	3,357	0.41%
2022/01/12	7.3	22.48	14	22.62	22.50	-6.7	3,354	-0.20%
2022/01/11	9.2	22.71	7	22.71	22.60	2.2	3,364	0.07%
2022/01/10	9.7	23.08	24.1	23.03	23.00	-14.4	3,371	-0.43%
2022/01/07	37.2	23.34	30.1	23.03	22.95	7.1	3,381	0.21%
2022/01/06	12.5	23.56	0.3	23.75	23.50	12.1	3,380	0.36%
2022/01/05	43	23.97	15.5	23.88	23.80	27.5	3,428	0.80%
2022/01/04	34.4	23.88	37.9	23.86	23.80	-3.6	3,458	-0.10%
2022/01/03	49.5	24.02	41.6	24.06	24.15	7.9	3,485	0.23%
2021/12/30	12.1	24.39	29	24.45	24.40	-17	3,510	-0.48%
2021/12/29	9.5	24.27	6.1	24.25	24.20	3.4	3,517	0.10%
2021/12/28	26.1	24.26	23	24.33	24.20	3.1	3,564	0.09%
2021/12/27	65.5	24.33	43.2	24.27	24.25	22.3	3,629	0.62%
2021/12/24	121.8	24.85	57.4	24.80	24.60	64.4	3,641	1.77%	大買/
2021/12/23	170.7	25.18	170.1	25.20	25.20	0.6	3,616	0.02%	大買/大賣/
2021/12/22	197.5	25.62	119.8	25.58	25.70	77.7	3,581	2.17%	大買/大賣/
2021/12/21	850.8	25.65	667.7	25.72	26.00	183.1	3,521	5.20%	大買/大賣/鉅額交易
2021/12/20	76.7	24.31	65.2	24.23	24.60	11.5	3,048	0.38%
2021/12/17	30.6	23.63	45.8	23.67	23.40	-15.2	2,901	-0.52%
2021/12/16	29.5	23.12	5	23.06	23.05	24.5	2,858	0.86%
2021/12/15	10	23.27	16	23.20	23.25	-6	3,049	-0.20%
2021/12/14	34	22.97	23	22.97	22.85	11	3,259	0.34%
2021/12/13	16.3	23.19	45.4	23.20	23.20	-29.1	3,378	-0.86%
2021/12/10	20.2	22.66	13.1	22.95	22.60	7.1	3,495	0.20%
2021/12/09	13.3	22.82	10.2	22.77	22.70	3.1	3,875	0.08%
2021/12/08	15.9	23.11	20.5	23.08	22.85	-4.6	4,409	-0.11%
2021/12/07	6.2	22.74	17.1	22.84	22.85	-10.9	4,438	-0.24%
2021/12/06	3.5	22.44	11.1	22.47	22.40	-7.6	4,445	-0.17%
2021/12/03	2.6	22.32	14.6	22.42	22.35	-11.9	4,506	-0.26%
2021/12/02	18.1	22.06	20	22.16	22.00	-2	4,617	-0.04%
2021/12/01	22	21.97	19	22.13	22.10	3	4,666	0.06%
2021/11/30	3.7	22.02	10	22.09	22.15	-6.3	4,723	-0.13%
2021/11/29	44.1	22.04	12	21.90	21.95	32.1	4,776	0.67%
2021/11/26	6.1	22.50	19.2	22.58	22.55	-13.1	4,897	-0.27%
2021/11/25	45.4	23.00	73.3	22.91	22.95	-27.9	5,030	-0.55%
2021/11/24	42.1	22.94	121.6	22.84	22.95	-79.5	5,049	-1.57%	大賣/
2021/11/23	38.2	22.41	40.5	22.45	22.20	-2.3	5,048	-0.05%
2021/11/22	21.1	21.99	45.8	21.86	22.00	-24.6	5,317	-0.46%
2021/11/19	69.3	21.86	34.4	21.91	21.85	34.9	5,340	0.65%
2021/11/18	16.6	22.17	15	22.19	22.25	1.6	5,418	0.03%
2021/11/17	41.6	22.35	16	22.40	22.30	25.6	5,578	0.46%
2021/11/16	14.7	22.48	9	22.57	22.55	5.7	5,618	0.10%
2021/11/15	34.4	22.71	8.3	22.72	22.60	26.1	5,659	0.46%
2021/11/12	52.1	23.21	30.6	23.11	23.05	21.5	5,756	0.37%
2021/11/11	70.2	23.59	103.7	23.49	23.20	-33.6	5,818	-0.58%	大賣/
2021/11/10	31.6	23.07	16.8	23.12	22.90	14.8	5,813	0.25%
2021/11/09	41.5	23.41	29	23.37	23.45	12.5	5,866	0.21%
2021/11/08	121.7	23.54	119	23.58	23.60	2.7	5,928	0.05%	大買/大賣/
2021/11/05	5.8	22.40	8	22.45	22.45	-2.2	5,905	-0.04%
2021/11/04	9.1	22.66	32	22.80	22.60	-23	5,936	-0.39%
2021/11/03	17	22.91	36.2	22.88	22.95	-19.2	6,029	-0.32%
2021/11/02	27.4	22.45	29.1	22.81	22.35	-1.7	6,078	-0.03%
2021/11/01	11.1	22.65	12	22.96	22.60	-0.9	6,124	-0.02%
2021/10/29	21.1	22.56	54.3	22.53	22.70	-33.2	6,149	-0.54%
2021/10/28	37.3	22.76	72	22.79	22.65	-34.7	6,194	-0.56%
2021/10/27	4	22.81	13	22.88	22.80	-9	6,311	-0.14%
2021/10/26	19	23.04	17.2	23.13	22.95	1.8	6,531	0.03%
2021/10/25	19.1	22.93	17.7	23.11	23.05	1.4	6,646	0.02%
2021/10/22	59.6	23.13	7	23.57	22.90	52.6	6,815	0.77%
2021/10/21	26.5	24.09	39.7	24.03	24.35	-13.2	6,883	-0.19%
2021/10/20	64.1	23.46	55.4	23.96	23.30	8.7	6,920	0.13%
2021/10/19	4.2	23.82	117.1	23.74	23.60	-112.9	7,049	-1.60%	大賣/鉅額交易
2021/10/18	58.3	23.55	119	23.81	23.55	-60.6	7,283	-0.83%	大賣/
2021/10/15	12.9	23.52	46.3	23.61	23.65	-33.3	7,690	-0.43%
2021/10/14	2	23.17	22.9	23.19	23.20	-20.9	8,353	-0.25%
2021/10/13	49.1	23.26	19	23.40	22.80	30.1	9,002	0.33%
2021/10/12	61.5	23.39	44	23.71	23.85	17.5	9,190	0.19%
2021/10/08	105.1	23.66	90.3	24.17	23.70	14.8	9,486	0.16%	大買/
2021/10/07	38	23.52	44.2	23.93	23.95	-6.2	9,782	-0.06%
2021/10/06	125.2	23.86	72	24.02	23.40	53.2	10,179	0.52%	大買/
2021/10/05	40.3	23.71	86.3	23.38	24.00	-46	10,676	-0.43%
2021/10/04	74.5	23.99	97	23.92	23.35	-22.5	11,278	-0.20%
2021/10/01	35.4	25.07	31	25.02	24.85	4.4	12,128	0.04%
2021/09/30	23.9	25.50	114.2	25.61	25.85	-90.3	12,470	-0.72%	大賣/
2021/09/29	22.5	25.30	93.5	25.57	25.10	-71	12,872	-0.55%
2021/09/28	95.6	25.67	41.9	25.60	25.45	53.7	13,592	0.40%
2021/09/27	28.5	26.48	21.1	26.61	26.40	7.4	14,403	0.05%
2021/09/24	43.1	26.63	75	26.84	26.55	-31.9	16,391	-0.19%
2021/09/23	123.4	26.83	79.8	26.78	26.60	43.6	16,937	0.26%	大買/
2021/09/22	251.5	27.15	172.7	27.26	26.45	78.9	18,152	0.43%	大買/大賣/
2021/09/17	160.5	29.41	89.5	29.36	29.15	71	18,522	0.38%	大買/
2021/09/16	157.6	29.81	145.8	29.77	29.35	11.9	19,244	0.06%	大買/大賣/
2021/09/15	155.9	29.51	258.7	29.80	30.15	-102.8	19,654	-0.52%	大買/大賣/鉅額交易
2021/09/14	671.7	29.43	618.7	29.56	30.00	53	20,561	0.26%	大買/大賣/
2021/09/13	606.9	29.69	566.2	29.69	30.40	40.6	21,419	0.19%	大買/大賣/
2021/09/10	65.6	28.06	68.7	28.05	28.00	-3	21,379	-0.01%
2021/09/09	28.1	26.92	105.1	27.16	27.40	-76.9	22,285	-0.35%	大賣/
2021/09/08	45.3	27.49	69	27.29	26.80	-23.7	22,572	-0.10%
2021/09/07	134.2	27.84	95.4	27.98	27.80	38.8	23,043	0.17%	大買/
2021/09/06	57.1	27.96	73.5	27.89	27.55	-16.5	23,066	-0.07%
2021/09/03	59.3	27.87	73	27.89	27.60	-13.7	23,233	-0.06%
2021/09/02	46.3	27.69	69.2	27.69	27.35	-22.9	23,284	-0.10%
2021/09/01	172.6	28.36	172.9	28.31	28.35	-0.3	23,290	0.00%	大買/大賣/
2021/08/31	80	27.97	177.6	28.03	28.45	-97.6	23,212	-0.42%	大賣/
2021/08/30	89.1	27.57	61.1	27.44	27.30	28	23,250	0.12%
2021/08/27	42.3	27.22	62.5	27.17	27.50	-20.2	23,510	-0.09%
2021/08/26	451.4	28.05	398.9	27.88	27.50	52.6	23,775	0.22%	大買/大賣/
2021/08/25	40.7	26.42	45	26.57	26.50	-4.3	23,923	-0.02%
2021/08/24	135.4	26.43	65.6	26.55	26.85	69.8	24,145	0.29%	大買/
2021/08/23	87.2	26.70	91.3	26.83	26.80	-4.2	24,862	-0.02%
2021/08/20	25.3	25.27	57.2	25.27	25.25	-31.8	25,420	-0.13%
2021/08/19	46.1	25.33	21	25.47	24.90	25.1	25,791	0.10%
2021/08/18	112.4	25.19	201.9	24.96	26.05	-89.5	25,811	-0.35%	大買/大賣/
2021/08/17	39.5	25.29	79.6	25.57	24.80	-40.2	25,773	-0.16%
2021/08/16	67.6	26.77	99.3	26.44	26.15	-31.6	25,809	-0.12%
2021/08/13	52.1	27.61	23	27.75	27.25	29.1	25,896	0.11%
2021/08/12	29.4	28.06	95.2	28.08	28.65	-65.8	26,078	-0.25%
2021/08/11	91.2	27.89	88.1	27.60	27.25	3.2	26,298	0.01%
2021/08/10	50.5	28.02	34.1	27.94	27.75	16.5	26,395	0.06%
2021/08/09	52.1	28.76	64.1	28.81	28.30	-12	26,485	-0.05%
2021/08/06	53.6	28.45	60.5	28.60	28.30	-6.9	26,579	-0.03%
2021/08/05	76.6	28.49	50.1	28.58	28.40	26.5	26,798	0.10%
2021/08/04	37.7	29.42	36.4	29.43	29.30	1.3	27,024	0.00%
2021/08/03	154.9	29.46	96	29.37	29.50	58.9	27,847	0.21%	大買/
2021/08/02	56.2	29.61	227.4	29.63	30.00	-171.2	28,603	-0.60%	大賣/鉅額交易
2021/07/30	225.9	29.64	219.6	29.52	28.65	6.3	28,704	0.02%	大買/大賣/
2021/07/29	55.8	28.57	101.5	28.70	29.15	-45.8	28,933	-0.16%	大賣/
2021/07/28	172.1	28.43	203.2	28.29	27.80	-31.1	29,106	-0.11%	大買/大賣/
2021/07/27	99.7	28.47	160.2	28.65	28.00	-60.4	29,247	-0.21%	大賣/
2021/07/26	93.9	29.53	76.4	29.49	29.20	17.5	29,801	0.06%
2021/07/23	191.6	29.90	236.3	29.84	29.80	-44.7	30,272	-0.15%	大買/大賣/
2021/07/22	335.3	29.85	439.2	29.59	29.00	-103.9	30,330	-0.34%	大買/大賣/鉅額交易
2021/07/21	522	31.88	464.2	31.45	30.10	57.9	30,359	0.19%	大買/大賣/
2021/07/20	1,263.8	32.53	919.9	31.92	31.65	343.9	30,423	1.13%	大買/大賣/鉅額交易
2021/07/19	804.2	31.84	813.4	31.97	32.70	-9.2	30,232	-0.03%	大買/大賣/
2021/07/16	161.4	30.07	169.8	30.08	29.75	-8.4	30,334	-0.03%	大買/大賣/
2021/07/15	329.5	29.80	244.4	29.80	30.90	85.1	30,464	0.28%	大買/大賣/
2021/07/14	164.9	29.09	266.6	28.87	28.40	-101.7	30,640	-0.33%	大買/大賣/鉅額交易
2021/07/13	292.6	31.11	318.3	30.78	30.30	-25.7	30,798	-0.08%	大買/大賣/
2021/07/12	546.3	34.05	566	33.88	32.95	-19.8	30,967	-0.06%	大買/大賣/
2021/07/09	490.5	33.35	309.2	33.45	32.60	181.3	30,915	0.59%	大買/大賣/鉅額交易
2021/07/08	405.5	33.32	627	33.51	33.80	-221.4	30,765	-0.72%	大買/大賣/鉅額交易
2021/07/07	401.9	32.08	428.1	32.11	31.50	-26.2	30,255	-0.09%	大買/大賣/
2021/07/06	515.9	33.76	490.7	33.80	33.05	25.2	30,418	0.08%	大買/大賣/
2021/07/05	994.7	34.32	965.1	34.34	34.15	29.7	30,673	0.10%	大買/大賣/
2021/07/02	929	33.93	954.1	33.86	32.80	-25.1	30,466	-0.08%	大買/大賣/
2021/07/01	2,775.6	34.76	1,938.2	34.21	33.95	837.4	30,043	2.79%	大買/大賣/鉅額交易
2021/06/30	551	33.77	392.6	34.09	34.15	158.4	28,581	0.55%	大買/大賣/鉅額交易
2021/06/29	742.8	30.51	758.9	30.63	31.05	-16	28,038	-0.06%	大買/大賣/
2021/06/28	390	27.45	411.7	27.87	28.25	-21.7	26,841	-0.08%	大買/大賣/
2021/06/25	641.5	25.95	807.1	25.96	25.70	-165.6	26,369	-0.63%	大買/大賣/鉅額交易
2021/06/24	496.2	24.84	489.6	24.84	24.55	6.6	25,458	0.03%	大買/大賣/
2021/06/23	1,329.1	25.56	1,169.5	25.06	23.90	159.6	24,931	0.64%	大買/大賣/鉅額交易
2021/06/22	844.7	24.58	841.7	24.64	25.10	3	24,066	0.01%	大買/大賣/
2021/06/21	504.1	23.19	510	23.08	22.85	-5.9	22,822	-0.03%	大買/大賣/
2021/06/18	545.9	23.41	566.8	23.50	23.65	-20.9	22,340	-0.09%	大買/大賣/
2021/06/17	329.9	22.72	195.7	22.69	22.40	134.2	21,376	0.63%	大買/大賣/鉅額交易
2021/06/16	459	22.66	483.7	22.73	22.45	-24.7	21,060	-0.12%	大買/大賣/
2021/06/15	115.2	21.73	95	21.76	21.90	20.1	20,528	0.10%	大買/
2021/06/11	111.1	21.55	60.5	21.40	21.80	50.6	20,396	0.25%	大買/
2021/06/10	52.5	20.49	67	20.51	20.90	-14.5	20,191	-0.07%
2021/06/09	60.2	21.06	35.2	21.24	20.90	25	20,108	0.12%
2021/06/08	25.4	21.50	47	21.56	21.50	-21.6	20,053	-0.11%
2021/06/07	113.3	21.52	187.3	21.37	21.25	-73.9	20,012	-0.37%	大買/大賣/
2021/06/04	352.1	22.77	258.1	22.69	22.20	94	19,846	0.47%	大買/大賣/
2021/06/03	346.1	22.70	220.8	22.71	22.75	125.3	19,573	0.64%	大買/大賣/鉅額交易
2021/06/02	277.7	21.93	281.3	21.96	22.30	-3.6	19,267	-0.02%	大買/大賣/
2021/06/01	186.3	21.12	123.5	21.06	21.35	62.9	18,862	0.33%	大買/大賣/
2021/05/31	552.5	21.85	461.1	22.21	21.30	91.4	18,863	0.48%	大買/大賣/
2021/05/28	795.4	21.20	654.1	20.96	20.65	141.3	18,208	0.78%	大買/大賣/鉅額交易
2021/05/27	168	20.67	109.4	20.70	20.10	58.6	17,484	0.34%	大買/大賣/
2021/05/26	25.6	20.01	56	19.99	20.10	-30.5	17,067	-0.18%
2021/05/25	33.3	19.48	62	19.45	19.60	-28.7	17,020	-0.17%
2021/05/24	83.9	19.97	157.7	19.72	19.70	-73.8	17,025	-0.43%	大賣/
2021/05/21	189.7	20.11	86.3	19.87	20.10	103.4	17,207	0.60%	大買/鉅額交易
2021/05/20	192.7	19.93	138.2	19.74	19.55	54.5	17,082	0.32%	大買/大賣/
2021/05/19	239	20.44	156.7	20.57	20.90	82.3	16,955	0.49%	大買/大賣/
2021/05/18	73.1	18.75	66	18.76	19.25	7.1	16,753	0.04%
2021/05/17	15.3	17.76	44.6	17.75	17.50	-29.3	16,581	-0.18%
2021/05/14	76.1	19.39	135.3	19.25	19.40	-59.2	16,446	-0.36%	大賣/
2021/05/13	157.5	20.34	159.5	20.20	19.90	-2	16,234	-0.01%	大買/大賣/
2021/05/12	176.8	23.79	234.3	22.92	22.10	-57.4	15,937	-0.36%	大買/大賣/
2021/05/11	558.4	26.30	406.5	26.04	24.55	151.8	15,643	0.97%	大買/大賣/鉅額交易
2021/05/10	470.8	25.41	541.4	25.47	26.05	-70.6	14,773	-0.48%	大買/大賣/
2021/05/07	73.3	23.85	25.6	24.19	24.15	47.7	13,945	0.34%
2021/05/06	196.8	24.61	143.9	24.65	24.50	52.9	13,718	0.39%	大買/大賣/
2021/05/05	146.8	23.90	138	23.91	23.55	8.8	13,265	0.07%	大買/大賣/
2021/05/04	93.9	23.35	223.2	22.92	22.50	-129.4	12,982	-1.00%	大賣/鉅額交易
2021/05/03	411.8	25.83	374.6	25.60	24.25	37.2	12,676	0.29%	大買/大賣/
2021/04/29	323.4	25.18	335.3	24.99	24.70	-11.9	12,026	-0.10%	大買/大賣/
2021/04/28	93.3	24.52	132.2	24.28	24.10	-38.9	11,478	-0.34%	大賣/
2021/04/27	186.8	24.98	160.2	24.96	24.95	26.7	11,320	0.24%	大買/大賣/
2021/04/26	207	24.53	296.7	24.61	25.30	-89.7	11,057	-0.81%	大買/大賣/
2021/04/23	294.2	23.70	180.3	23.53	23.35	113.9	10,591	1.08%	大買/大賣/鉅額交易
2021/04/22	353.8	25.56	433.9	26.02	24.50	-80.1	10,146	-0.79%	大買/大賣/
2021/04/21	212.9	24.19	276.1	24.05	24.20	-63.3	9,385	-0.67%	大買/大賣/
2021/04/20	410.1	24.03	328.5	23.80	24.60	81.7	9,037	0.90%	大買/大賣/
2021/04/19	353	24.05	290.8	24.20	24.80	62.2	8,590	0.72%	大買/大賣/
2021/04/16	601.6	22.40	478.5	22.47	22.55	123.1	8,114	1.52%	大買/大賣/鉅額交易
2021/04/15	177.6	20.99	189.6	21.06	21.25	-12	7,565	-0.16%	大買/大賣/
2021/04/14	233.7	20.34	198.6	20.32	20.15	35.2	7,119	0.49%	大買/大賣/
2021/04/13	281.3	20.73	270.9	20.62	19.80	10.4	6,735	0.15%	大買/大賣/
2021/04/12	188.6	19.48	348.3	19.51	20.20	-159.7	6,424	-2.49%	大買/大賣/鉅額交易
2021/04/09	665.1	18.66	421.8	18.45	18.40	243.3	5,931	4.10%	大買/大賣/鉅額交易
2021/04/08	222.7	17.85	162.8	17.90	17.95	59.9	5,300	1.13%	大買/大賣/
2021/04/07	350.7	15.62	249.4	15.86	16.35	101.2	4,857	2.08%	大買/大賣/鉅額交易
2021/04/06	243.9	15.30	223	15.25	15.50	20.9	4,551	0.46%	大買/大賣/
2021/04/01	13.5	14.31	24.7	14.30	14.25	-11.1	4,054	-0.27%
2021/03/31	62.2	14.36	15	14.46	14.35	47.2	4,059	1.16%
2021/03/30	32.1	14.34	39.2	14.30	14.35	-7	4,068	-0.17%
2021/03/29	39.9	14.20	18	14.21	14.15	21.9	4,097	0.54%
2021/03/26	32.3	14.05	23	14.05	14.10	9.3	4,449	0.21%
2021/03/25	60.1	14.17	40.4	14.13	14.05	19.7	4,986	0.39%
2021/03/24	17	13.86	6	13.84	13.90	11	4,861	0.23%
2021/03/23	25.1	13.94	12	13.99	13.80	13.1	5,032	0.26%
2021/03/22	17.1	13.95	14	13.90	13.95	3.1	5,237	0.06%
2021/03/19	3.1	13.77	73	13.75	13.80	-69.9	5,377	-1.30%
2021/03/18	6	13.87	0	0.00	13.85	6	5,418	0.11%
2021/03/17	15.1	13.84	5	13.85	13.75	10.1	5,692	0.18%
2021/03/16	18	13.90	5	13.90	13.85	13	6,198	0.21%
2021/03/15	2	14.05	10	14.00	13.95	-8	6,186	-0.13%
2021/03/12	1.2	13.82	11	13.91	13.90	-9.8	6,181	-0.16%
2021/03/11	3	13.90	17	13.91	13.90	-14	6,190	-0.23%
2021/03/10	14.2	13.90	10.1	13.96	13.95	4.1	6,197	0.07%
2021/03/09	8.1	14.02	10.1	13.97	13.95	-2	6,201	-0.03%
2021/03/08	15.1	13.85	4.1	13.86	13.75	10.9	6,226	0.18%
2021/03/05	59.1	13.94	96	13.72	13.70	-37	6,255	-0.59%
2021/03/04	138.1	14.20	60.7	14.19	14.05	77.5	6,281	1.23%	大買/
2021/03/03	97	14.05	67	13.78	14.05	30	6,063	0.49%
2021/03/02	2.1	13.64	6	13.48	13.35	-4	5,923	-0.07%
2021/02/26	5.1	13.50	9	13.59	13.55	-3.9	5,963	-0.06%
2021/02/25	4	13.76	35	13.72	13.75	-31	5,991	-0.52%
2021/02/24	62.3	13.97	12.8	13.95	13.70	49.5	6,124	0.81%
2021/02/23	118.8	14.19	76.8	14.04	14.15	41.9	6,076	0.69%	大買/
2021/02/22	9.5	13.37	61	13.26	13.30	-51.5	5,807	-0.89%
2021/02/19	68.2	13.30	34.5	13.24	13.25	33.7	5,874	0.57%
2021/02/18	30.2	13.18	38	13.10	13.25	-7.8	5,823	-0.13%
2021/02/17	4.8	12.13	7	12.07	12.25	-2.2	5,937	-0.04%
2021/02/05	1.5	11.82	16	11.83	11.80	-14.5	6,001	-0.24%
2021/02/04	5	11.80	13	11.90	11.80	-8	6,136	-0.13%
2021/02/03	1	11.80	0	0.00	11.85	1	6,206	0.02%
2021/02/02	0	0.00	6	11.75	11.75	-6	6,260	-0.10%
2021/02/01	1	11.60	12	11.65	11.65	-11	6,391	-0.17%
2021/01/29	0	11.75	5	11.74	11.70	-5	6,484	-0.08%
2021/01/28	3.1	11.83	5	11.81	11.80	-1.9	6,520	-0.03%
2021/01/27	1.1	11.95	2	11.95	11.95	-0.9	6,621	-0.01%
2021/01/26	4	12.04	12	12.05	12.05	-8	6,653	-0.12%
2021/01/25	5	12.16	4	12.38	12.25	1	6,628	0.02%
2021/01/22	2	12.00	9	11.86	12.00	-7	6,598	-0.11%
2021/01/21	6	11.96	65.2	12.04	11.90	-59.2	6,559	-0.90%
2021/01/20	4.3	12.04	15.3	11.97	11.90	-11	6,535	-0.17%
2021/01/19	10	12.57	117.1	12.54	12.40	-107.1	6,484	-1.65%	大賣/鉅額交易
2021/01/18	37.1	12.48	59	12.41	12.50	-21.9	6,460	-0.34%
2021/01/15	26	12.65	6.7	12.68	12.70	19.3	6,429	0.30%
2021/01/14	8	13.09	6	13.00	12.90	2	6,378	0.03%
2021/01/13	1	12.95	15	13.05	13.05	-14	6,354	-0.22%
2021/01/12	48.2	12.90	17	12.96	12.90	31.2	6,326	0.49%
2021/01/11	24.1	13.44	7	13.34	13.45	17.1	6,262	0.27%
2021/01/08	10	13.33	5	13.32	13.35	5	6,241	0.08%
2021/01/07	5	13.64	20	13.60	13.70	-15	6,179	-0.24%
2021/01/06	111	13.87	14	14.07	13.55	97	6,159	1.57%	大買/
2021/01/05	39	14.54	79	14.45	14.35	-40	6,033	-0.66%
2021/01/04	13.5	14.42	18	14.48	14.35	-4.5	5,920	-0.08%
2020/12/31	24	14.42	59	14.35	14.35	-35	5,855	-0.60%
2020/12/30	170.2	14.77	22	14.67	14.65	148.2	5,777	2.57%	大買/鉅額交易
2020/12/29	73.1	14.56	25	14.64	14.55	48.1	5,654	0.85%
2020/12/28	45.5	14.13	22.2	14.16	14.10	23.3	5,499	0.42%
2020/12/25	32.4	14.21	22	14.20	14.25	10.4	5,429	0.19%
2020/12/24	18.6	14.12	12	14.23	14.05	6.6	5,374	0.12%
2020/12/23	26	13.99	18	13.92	14.20	8	5,285	0.15%
2020/12/22	190.5	14.96	109.6	14.76	14.05	80.8	5,165	1.57%	大買/大賣/
2020/12/21	190.7	14.98	124.1	14.90	15.20	66.7	4,799	1.39%	大買/大賣/
2020/12/18	42	13.94	27	13.95	13.95	15	4,245	0.35%
2020/12/17	112	14.38	49	14.23	14.20	63	4,181	1.51%	大買/
2020/12/16	39.7	14.11	126.1	14.18	14.45	-86.5	4,018	-2.15%	大賣/
2020/12/15	94	14.33	37	14.10	13.95	57	3,800	1.50%
2020/12/14	47	13.62	36.9	13.61	13.70	10.1	3,641	0.28%
2020/12/11	215.1	14.16	288	13.71	13.65	-72.9	3,598	-2.03%	大買/大賣/
2020/12/10	198	13.96	82	13.99	14.10	116	3,344	3.47%	大買/鉅額交易
2020/12/09	5.3	12.90	2	12.90	12.90	3.3	2,935	0.11%
2020/12/08	16	13.00	0.2	13.28	12.90	15.8	3,396	0.47%
2020/12/07	8	12.89	33	12.87	12.85	-25	3,379	-0.74%
2020/12/04	2.5	12.89	9	12.91	12.85	-6.5	3,369	-0.19%
2020/12/03	13	13.02	1	13.00	12.90	12	3,364	0.36%
2020/12/02	20.3	13.04	12	13.09	13.00	8.3	3,429	0.24%
2020/12/01	22.7	13.49	17	13.47	13.45	5.7	3,373	0.17%
2020/11/30	28.4	13.80	19	13.77	13.70	9.4	3,363	0.28%
2020/11/27	9	13.41	42	13.44	13.45	-33	3,355	-0.98%
2020/11/26	32.6	13.36	0	0.00	13.40	32.6	3,305	0.99%
2020/11/25	10	13.29	9	13.25	13.30	1	3,266	0.03%
2020/11/24	32.7	13.18	5	13.21	13.25	27.7	3,201	0.87%
2020/11/23	33.6	13.25	20.4	13.10	13.35	13.2	3,138	0.42%
2020/11/20	10.4	12.86	56	12.76	12.80	-45.6	2,959	-1.54%
2020/11/19	64	12.95	50	12.91	13.00	14	2,908	0.48%
2020/11/18	12	12.94	48	12.94	13.05	-36	2,860	-1.26%
2020/11/17	30.2	12.57	42	12.57	12.60	-11.8	2,740	-0.43%
2020/11/16	99	13.06	66	13.09	12.95	33	2,656	1.24%
2020/11/13	36	12.48	15	12.51	12.60	21	2,414	0.87%
2020/11/12	49	12.41	178	12.48	12.40	-129	2,327	-5.54%	大賣/鉅額交易
2020/11/11	1.3	12.04	11	12.16	12.20	-9.7	2,196	-0.44%
2020/11/10	49	11.90	6	12.08	12.00	43	2,125	2.02%
2020/11/09	181.7	12.00	59	12.01	12.10	122.7	2,063	5.95%	大買/鉅額交易
2020/11/06	68	11.68	14	11.66	11.65	54	1,915	2.82%
2020/11/05	14	11.47	10	11.54	11.40	4	1,827	0.22%
2020/11/04	64	11.31	58	11.35	11.40	6	1,781	0.34%
2020/11/03	12	11.10	13	11.11	11.05	-1	1,665	-0.06%
2020/10/28	0	0.00	2	10.90	10.90	-2	1,619	-0.12%
2020/10/23	0	0.00	1	11.00	10.90	-1	1,600	-0.06%
2020/10/22	1	10.85	13	10.90	10.95	-12	1,594	-0.75%
2020/10/21	1	10.95	2	10.90	11.00	-1	1,593	-0.06%
2020/10/19	2	11.03	0	0.00	11.05	2	1,593	0.13%
2020/10/16	1	11.00	0	0.00	10.90	1	1,583	0.06%
2020/10/15	0	0.00	1	11.05	11.00	-1	1,580	-0.06%
2020/10/14	2	11.00	2	10.90	11.00	0	1,575	0.00%
2020/10/13	0	0.00	1	10.95	10.95	-1	1,559	-0.06%
2020/10/12	1	10.95	1.1	10.95	10.95	-0.1	1,554	-0.01%
2020/10/07	3	10.85	1	10.80	10.95	2	1,546	0.13%
2020/10/06	1	10.85	1	10.90	10.90	0	1,539	0.00%
2020/10/05	0	0.00	1	10.55	10.85	-1	1,531	-0.07%
2020/09/29	1	10.70	1	10.60	10.50	0	1,532	0.00%
2020/09/28	0	0.00	1	10.50	10.55	-1	1,535	-0.07%
2020/09/25	5	10.43	0	0.00	10.40	5	1,529	0.33%
2020/09/24	1	10.50	0	0.00	10.50	1	1,514	0.07%
2020/09/23	3	10.92	2	11.00	10.85	1	1,486	0.07%
2020/09/22	0	0.00	2	11.10	11.10	-2	1,468	-0.14%
2020/09/21	1	11.30	2	11.40	11.25	-1	1,441	-0.07%
2020/09/18	3	11.30	7	11.28	11.30	-4	1,420	-0.28%
2020/09/17	0	0.00	2	11.25	11.25	-2	1,399	-0.14%
2020/09/16	4	11.20	4	11.23	11.25	0	1,380	0.00%
2020/09/15	9.1	11.31	16	11.24	11.25	-7	1,361	-0.51%
2020/09/14	32	11.39	19	11.39	11.50	13	1,326	0.98%
2020/09/11	72	11.67	59	11.47	11.30	13	1,211	1.07%
2020/09/10	2	11.00	2	11.05	10.95	0	733	0.00%
2020/09/09	2	11.00	3	11.00	11.10	-1	717	-0.14%
2020/09/08	1	11.00	6.2	11.06	11.00	-5.2	690	-0.75%
2020/09/07	22	11.13	63	11.16	11.10	-41	658	-6.22%
2020/09/04	4	10.80	0	0.00	10.80	4	561	0.71%
2020/09/03	86	10.99	3	11.00	10.85	83	542	15.30%
2020/09/02	10	10.82	11	10.90	10.80	-1	485	-0.21%
2020/09/01	2	10.30	0	0.00	10.30	2	400	0.50%
2020/08/31	0	0.00	1	10.20	10.25	-1	392	-0.25%
2020/08/25	0	0.00	1	10.00	9.99	-1	369	-0.27%
2020/08/24	1	9.95	0	0.00	9.96	1	375	0.27%
2020/08/20	0	0.00	2	9.90	9.86	-2	384	-0.52%
2020/08/18	1	10.00	0.5	10.00	10.05	0.5	377	0.13%
2020/08/11	5	10.00	0	0.00	9.95	5	355	1.41%
2020/08/10	1	9.97	0	0.00	9.97	1	340	0.29%
2020/08/07	1	9.88	0	0.00	9.86	1	335	0.30%
2020/08/06	0	0.00	2	9.88	9.88	-2	333	-0.60%
2020/08/04	0	0.00	2	9.88	9.86	-2	333	-0.60%
2020/07/14	3	9.75	0	0.00	9.74	3	338	0.89%
2020/07/09	1.1	9.90	1	9.93	9.86	0.1	342	0.03%
2020/07/08	0	0.00	2	10.00	10.05	-2	332	-0.60%
2020/07/06	1	10.00	0	0.00	10.00	1	320	0.31%
2020/07/03	2	9.98	0	0.00	9.97	2	320	0.62%
2020/06/30	0	0.00	1	9.95	9.95	-1	315	-0.32%
2020/06/16	0.5	9.77	0	0.00	9.80	0.5	323	0.15%
2020/06/15	1	9.70	0	0.00	9.68	1	337	0.30%
2020/06/09	1	9.78	0	0.00	9.82	1	366	0.27%
2020/05/29	0	0.00	1	9.70	9.73	-1	383	-0.26%
2020/05/26	0	0.00	1	9.43	9.42	-1	369	-0.27%
2020/05/12	2	9.26	0	0.00	9.30	2	354	0.56%
2020/05/07	2	9.31	0	0.00	9.37	2	355	0.56%
2020/05/06	1	9.35	0	0.00	9.36	1	354	0.28%
2020/05/05	1	9.38	0	0.00	9.40	1	359	0.28%
2020/04/22	0.1	9.00	0	0.00	9.00	0.1	364	0.03%
2020/04/15	0	0.00	2	9.22	9.25	-2	364	-0.55%
2020/04/14	0	0.00	2	9.09	9.19	-2	360	-0.55%
2020/04/13	2	9.00	0	0.00	9.01	2	358	0.56%
2020/04/10	0.1	8.95	0	0.00	9.00	0.1	359	0.02%
2020/04/08	1	8.73	0	0.00	8.79	1	369	0.27%
2020/04/06	1	8.57	0	0.00	8.63	1	384	0.26%
2020/03/23	1	8.17	0	0.00	8.18	1	376	0.27%
2020/03/18	1	8.91	1	8.69	8.83	0	353	0.00%
2020/03/13	1	9.10	0	0.00	9.28	1	319	0.31%
2020/03/11	1	9.80	4	9.84	9.87	-3	287	-1.05%
2020/03/09	1	9.86	0	0.00	9.85	1	283	0.35%
2020/03/06	5	9.97	0	0.00	9.97	5	275	1.82%
2020/03/05	1	10.00	0	0.00	9.99	1	276	0.36%
2020/03/02	0	0.00	1	9.96	9.98	-1	269	-0.37%
2020/02/26	1	10.05	0	0.00	10.00	1	260	0.38%
2020/02/14	1	10.10	0	0.00	10.05	1	254	0.39%
2020/02/13	1	10.05	0	0.00	10.00	1	254	0.39%
2020/02/07	2	10.10	0	0.00	10.05	2	250	0.80%
2020/02/04	1	10.05	0	0.00	10.05	1	242	0.41%
2020/01/30	4	10.05	0	0.00	10.05	4	230	1.74%
2020/01/17	3	10.20	0	0.00	10.20	3	218	1.38%
2020/01/09	1	10.10	0	0.00	10.10	1	226	0.44%
2020/01/08	1	10.10	0	0.00	10.15	1	222	0.45%
2019/12/27	5	10.15	0	0.00	10.15	5	186	2.68%
2019/12/26	3	10.20	0	0.00	10.20	3	179	1.67%
2019/12/20	1	10.15	0	0.00	10.20	1	190	0.53%
2019/09/26	0.2	10.25	0	0.00	10.25	0.2	510	0.04%
2019/09/10	0	0.00	2	10.30	10.30	-2	443	-0.45%
2019/09/09	0	0.00	3	10.25	10.30	-3	443	-0.68%
2019/08/29	0	0.00	3	10.10	10.15	-3	420	-0.71%
2019/08/15	1	9.98	0	0.00	10.00	1	417	0.24%
2019/08/14	1	10.10	0	0.00	10.10	1	407	0.25%
2019/08/01	1	10.15	0	0.00	10.15	1	379	0.26%
2019/07/30	1	10.15	0	0.00	10.15	1	378	0.26%
2019/07/24	0.2	10.20	0	0.00	10.20	0.2	365	0.05%
2019/07/17	7	10.85	0	0.00	10.85	7	334	2.10%
2019/07/16	2	10.80	0	0.00	10.85	2	314	0.64%
2019/07/02	2	10.75	0	0.00	10.70	2	235	0.85%
2019/06/28	1	10.70	0	0.00	10.75	1	229	0.44%
2019/06/21	2	10.65	0	0.00	10.80	2	221	0.90%
2019/01/08	2	10.05	0	0.00	10.05	2	211	0.95%
2018/11/15	1	10.00	0	0.00	10.05	1	245	0.41%
2018/11/13	2	10.00	0	0.00	10.00	2	247	0.81%
2018/10/31	0	0.00	1	9.99	10.00	-1	292	-0.34%
2018/09/26	1	11.35	0	0.00	11.10	1	239	0.42%
2018/09/05	1	10.85	0	0.00	10.80	1	236	0.42%
2018/08/22	0	0.00	2	10.85	10.90	-2	278	-0.72%
2018/08/17	0	0.00	5	10.95	11.00	-5	282	-1.77%
2018/08/15	2	10.95	0	0.00	10.90	2	273	0.73%
2018/07/06	2	10.70	0	0.00	10.70	2	462	0.43%
2018/06/20	0	0.00	1	11.30	11.25	-1	974	-0.10%
2018/06/11	1	11.25	0	0.00	11.25	1	960	0.10%
2018/05/30	0	0.00	10	11.25	11.20	-10	933	-1.07%
2018/05/22	0	0.00	2	11.40	11.40	-2	937	-0.21%
2018/05/17	1	11.35	0	0.00	11.30	1	933	0.11%
2018/05/09	1	11.15	0	0.00	11.20	1	918	0.11%
2018/05/08	1	11.25	0	0.00	11.25	1	898	0.11%
2018/05/07	1	11.25	0	0.00	11.25	1	898	0.11%
2018/05/04	2	11.20	0	0.00	11.25	2	894	0.22%
2018/04/26	1	11.20	0	0.00	11.25	1	892	0.11%
2018/04/25	0	0.00	1	11.40	11.40	-1	880	-0.11%
2018/04/23	1	11.65	0	0.00	11.75	1	875	0.11%
2018/04/20	6	11.77	2	11.80	11.80	4	873	0.46%
2018/04/16	2	11.50	0	0.00	11.40	2	854	0.23%
2018/04/13	0	0.00	2	11.68	11.65	-2	847	-0.24%
2018/04/12	0	0.00	3	11.70	11.65	-3	846	-0.35%
2018/04/10	0	0.00	1	11.70	11.65	-1	838	-0.12%
2018/04/02	1	12.30	0	0.00	12.40	1	817	0.12%
2018/03/31	18	12.33	11	12.35	12.35	7	740	0.94%
2018/03/30	2	11.95	0	0.00	11.95	2	575	0.35%
2018/03/27	1	11.15	0	0.00	11.15	1	362	0.28%
2018/03/13	1	11.25	0	0.00	11.25	1	363	0.27%
2018/01/18	1	11.75	0	0.00	11.70	1	342	0.29%
2018/01/12	2	11.95	0	0.00	11.80	2	318	0.63%
2018/01/09	0	0.00	1	11.55	11.60	-1	276	-0.36%
2018/01/03	1	11.70	0	0.00	11.80	1	256	0.39%