六福 (2705)-國泰-敦南券商分點個股進出

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

六福

(2705)

可現股當沖

股價
17.75
漲跌
▲0.10
漲幅
+0.57%
成交量
142張
產業
上市觀光類股▲0.71%
115人加入追蹤

立即追蹤
本地時間:13:30

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

六福 (2705)籌碼相關－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	1.7	17.77	1.2	17.62	17.75	0.5	197	0.27%
2024/11/21	4.2	17.50	0.4	17.62	17.65	3.8	202	1.89%
2024/11/20	0.6	17.74	0.1	17.85	17.60	0.5	201	0.24%
2024/11/19	1.7	17.83	0	0.00	17.80	1.7	204	0.86%
2024/11/18	0.6	17.77	1.3	17.76	17.80	-0.8	205	-0.37%
2024/11/15	1.4	17.90	4	17.88	17.70	-2.6	204	-1.26%
2024/11/14	4.6	17.77	3.5	17.84	17.60	1.1	205	0.53%
2024/11/13	3.4	17.82	0.5	17.81	17.85	2.8	201	1.41%
2024/11/12	0.7	17.91	0.1	18.04	17.85	0.6	197	0.31%
2024/11/11	2.3	17.89	6.1	18.04	18.00	-3.8	196	-1.92%
2024/11/08	1	17.76	2	17.82	17.75	-1	195	-0.49%
2024/11/07	1.5	17.87	0.1	18.00	17.75	1.3	196	0.68%
2024/11/06	2.5	17.90	2.1	18.04	17.80	0.3	196	0.17%
2024/11/05	4.7	17.88	2.1	17.87	18.00	2.6	196	1.34%
2024/11/04	2.4	17.53	0.1	17.60	17.60	2.3	201	1.13%
2024/11/01	4.2	17.35	0.1	17.25	17.40	4.1	220	1.85%
2024/10/30	12.2	17.39	0	17.50	17.40	12.2	223	5.45%
2024/10/29	0.3	17.34	1.1	17.29	17.25	-0.9	225	-0.38%
2024/10/28	3.6	17.21	3.5	17.24	17.25	0.1	226	0.06%
2024/10/25	1.8	17.46	0	0.00	17.35	1.8	227	0.79%
2024/10/24	3.8	17.40	0	0.00	17.40	3.8	228	1.67%
2024/10/23	4.9	17.46	1.2	17.46	17.40	3.6	230	1.56%
2024/10/22	1	17.43	0.3	17.50	17.45	0.8	231	0.33%
2024/10/21	2.9	17.26	0	0.00	17.35	2.9	239	1.22%
2024/10/18	1.2	17.33	4	17.30	17.30	-2.8	251	-1.12%
2024/10/17	3	17.19	0	0.00	17.30	3	254	1.17%
2024/10/16	1.8	17.22	0.2	17.20	17.15	1.6	258	0.62%
2024/10/15	2.7	17.26	3	17.27	17.15	-0.3	263	-0.12%
2024/10/14	3.4	17.34	0.1	17.45	17.25	3.3	268	1.24%
2024/10/11	4	17.29	0	0.00	17.40	4	273	1.47%
2024/10/09	21.1	17.18	4.9	17.22	17.20	16.3	276	5.88%
2024/10/08	7.9	17.50	2.2	17.56	17.35	5.6	273	2.07%
2024/10/07	34.2	17.62	12	17.66	17.55	22.2	279	7.96%
2024/10/04	4.7	17.69	0	0.00	17.70	4.7	274	1.71%
2024/10/01	7	17.74	1	17.80	17.80	6	276	2.17%
2024/09/30	11.4	17.81	3.3	17.86	17.80	8.1	274	2.97%
2024/09/27	9.1	17.95	3.3	17.97	17.95	5.8	274	2.11%
2024/09/26	5.8	17.98	0.2	18.05	17.95	5.6	274	2.04%
2024/09/25	6.9	17.98	5.2	17.95	17.95	1.8	282	0.62%
2024/09/24	3.2	18.01	5	18.05	18.00	-1.8	282	-0.63%
2024/09/23	4.9	18.17	1.2	18.12	18.10	3.7	283	1.32%
2024/09/20	8.5	18.29	1.3	18.34	18.15	7.3	288	2.52%
2024/09/19	0.9	18.27	0	18.35	18.35	0.8	290	0.29%
2024/09/18	5.6	18.19	9.1	18.11	18.20	-3.5	296	-1.17%
2024/09/16	0.5	18.22	0	19.65	18.15	0.5	306	0.17%
2024/09/13	2.1	18.14	0	18.15	18.15	2.1	314	0.67%
2024/09/12	0.4	18.19	1	18.05	18.15	-0.6	322	-0.18%
2024/09/11	0.6	18.15	0.4	18.11	17.95	0.1	329	0.04%
2024/09/10	1.4	17.97	1.1	18.05	17.95	0.4	333	0.11%
2024/09/09	2.5	17.98	1.2	18.06	17.95	1.3	338	0.38%
2024/09/06	2.8	18.05	1.1	18.15	18.05	1.7	341	0.49%
2024/09/05	0.5	18.09	1.2	17.89	18.05	-0.8	346	-0.22%
2024/09/04	7.6	17.88	8.3	17.57	17.80	-0.7	352	-0.19%
2024/09/03	2.1	18.33	0.3	18.35	18.10	1.9	358	0.52%
2024/09/02	3.2	18.26	1	18.30	18.35	2.3	365	0.62%
2024/08/30	5.9	18.21	4	18.14	18.20	2	369	0.53%
2024/08/29	5.6	18.08	1.9	18.13	18.05	3.6	373	0.97%
2024/08/28	6.9	18.25	1.1	18.29	18.20	5.8	383	1.52%
2024/08/27	7.5	18.20	8	18.20	18.15	-0.5	396	-0.11%
2024/08/26	8.9	18.18	4.5	18.20	18.10	4.4	415	1.06%
2024/08/23	16.8	18.30	16.1	18.21	18.25	0.8	456	0.16%
2024/08/22	3.4	17.90	4	17.85	17.80	-0.6	581	-0.11%
2024/08/21	3.3	17.81	7.2	17.76	17.90	-3.8	587	-0.65%
2024/08/20	4.9	17.80	1	17.85	17.65	3.9	596	0.65%
2024/08/19	2.5	17.77	0	0.00	17.65	2.5	625	0.40%
2024/08/16	3	17.82	2.5	17.74	17.65	0.5	637	0.08%
2024/08/15	1.5	17.86	0.3	17.87	17.70	1.2	652	0.18%
2024/08/14	5.2	17.88	1.7	17.91	17.80	3.5	702	0.50%
2024/08/13	4.9	17.79	0.6	17.81	17.70	4.3	729	0.59%
2024/08/12	2.4	17.93	1.2	17.97	17.75	1.2	762	0.16%
2024/08/09	4.7	17.85	7	17.80	17.65	-2.3	777	-0.30%
2024/08/08	7.3	17.77	11.6	17.73	17.65	-4.3	799	-0.54%
2024/08/07	3.2	17.79	2	17.80	17.85	1.2	811	0.15%
2024/08/06	10.4	17.02	7.4	16.89	17.10	3	830	0.36%
2024/08/05	34.2	17.61	7.4	17.41	17.20	26.8	840	3.19%
2024/08/02	2.8	18.82	0	0.00	18.75	2.8	846	0.33%
2024/08/01	0.2	19.00	2.2	19.18	19.05	-2	906	-0.22%
2024/07/31	0.4	18.90	2	18.90	18.95	-1.6	975	-0.16%
2024/07/30	1.3	18.72	1.2	18.94	18.90	0.1	1,134	0.01%
2024/07/29	3.8	18.98	6.1	18.97	18.85	-2.3	1,255	-0.18%
2024/07/26	3.2	18.99	3.1	18.98	19.10	0.1	1,381	0.01%
2024/07/23	0.6	19.13	6.5	19.11	19.15	-5.9	1,515	-0.39%
2024/07/22	9	18.86	3.6	18.96	18.80	5.4	1,586	0.34%
2024/07/19	11.8	19.50	5.9	19.25	19.15	6	1,624	0.37%
2024/07/18	13.2	19.79	0	0.00	19.80	13.2	1,650	0.80%
2024/07/17	11.2	19.93	9.1	19.84	19.75	2.1	1,657	0.13%
2024/07/16	8.5	19.79	8	19.86	19.65	0.5	1,670	0.03%
2024/07/15	2.8	19.99	1	20.05	19.85	1.8	1,680	0.11%
2024/07/12	2.4	20.39	9.1	20.25	20.15	-6.7	1,687	-0.40%
2024/07/11	3.8	20.14	1.5	20.13	20.20	2.2	1,682	0.13%
2024/07/10	4.3	20.14	5.8	20.07	20.15	-1.5	1,685	-0.09%
2024/07/09	9.4	19.83	2.4	19.81	19.70	7	1,683	0.42%
2024/07/08	10.1	20.16	1.1	20.26	20.10	9	1,680	0.54%
2024/07/05	0.6	20.15	6.6	20.33	20.25	-6	1,702	-0.35%
2024/07/04	5	20.18	2	20.18	20.15	3	1,697	0.17%
2024/07/03	10.4	20.50	6	20.39	20.25	4.4	1,694	0.26%
2024/07/02	16.1	20.36	1.9	20.34	20.45	14.2	1,698	0.84%
2024/07/01	2.2	20.74	10	20.70	20.60	-7.8	1,706	-0.46%
2024/06/28	5.6	20.41	0	0.00	20.35	5.6	1,704	0.33%
2024/06/27	8	20.43	7.5	20.44	20.45	0.5	1,714	0.03%
2024/06/26	2.1	20.40	2.1	20.42	20.45	0	1,721	0.00%
2024/06/25	2.1	20.45	15.7	20.32	20.40	-13.6	1,727	-0.79%
2024/06/24	13.4	20.38	3.4	20.46	20.45	10	1,737	0.58%
2024/06/21	6.1	20.50	15.3	20.47	20.65	-9.2	1,747	-0.53%
2024/06/20	1.7	20.22	8.4	20.25	20.30	-6.7	1,753	-0.38%
2024/06/19	14.2	20.06	10	20.09	20.05	4.2	1,749	0.24%
2024/06/18	2.3	20.09	0	20.30	20.10	2.3	1,747	0.13%
2024/06/17	1.1	20.25	16.3	20.33	20.30	-15.3	1,744	-0.87%
2024/06/14	4	20.14	9.3	20.32	20.30	-5.3	1,743	-0.31%
2024/06/13	8.2	20.05	4.3	20.03	20.00	3.9	1,738	0.22%
2024/06/12	1.5	20.14	3.6	20.19	20.15	-2.1	1,737	-0.12%
2024/06/11	7.2	20.29	4	20.20	20.15	3.2	1,736	0.18%
2024/06/07	21.3	20.64	37.5	20.60	20.50	-16.2	1,733	-0.93%
2024/06/06	4.7	20.10	8.3	20.19	20.10	-3.6	1,730	-0.21%
2024/06/05	1.5	20.14	0.1	20.35	20.15	1.4	1,727	0.08%
2024/06/04	2.1	20.16	12.2	20.22	20.20	-10.1	1,733	-0.58%
2024/06/03	6.3	20.22	3.3	20.21	20.15	3	1,733	0.17%
2024/05/31	3.3	20.33	4	20.57	20.30	-0.7	1,726	-0.04%
2024/05/30	11.3	20.51	19.4	20.46	20.30	-8.2	1,718	-0.47%
2024/05/29	51.4	20.73	30.7	20.81	20.85	20.7	1,701	1.21%
2024/05/28	66.9	21.24	150.6	21.16	21.05	-83.7	1,660	-5.04%	大賣/
2024/05/27	11.9	19.49	49.1	19.53	19.65	-37.1	1,535	-2.42%
2024/05/24	8	19.30	2.7	19.30	19.30	5.3	1,532	0.34%
2024/05/23	81.2	19.83	13.3	19.56	19.40	67.9	1,526	4.45%
2024/05/22	8.8	20.20	3.3	20.18	20.15	5.4	1,503	0.36%
2024/05/21	19	20.30	20	20.36	20.20	-1	1,497	-0.07%
2024/05/20	8	20.89	22.6	21.03	20.55	-14.6	1,486	-0.98%
2024/05/17	39.7	21.04	18.5	20.99	20.85	21.2	1,449	1.46%
2024/05/16	13.5	20.66	45.8	20.51	20.95	-32.3	1,428	-2.26%
2024/05/15	27	20.13	55.6	20.20	20.10	-28.6	1,400	-2.04%
2024/05/14	4	20.19	14.3	20.36	20.20	-10.3	1,395	-0.74%
2024/05/13	14.3	20.19	10.5	20.17	20.20	3.8	1,377	0.28%
2024/05/10	10	20.45	9.4	20.50	20.45	0.6	1,366	0.04%
2024/05/09	54	20.33	2.1	20.36	20.15	51.8	1,349	3.84%
2024/05/08	28.6	20.18	10.2	20.12	20.05	18.4	1,335	1.38%
2024/05/07	82.2	20.39	109.5	20.24	20.10	-27.3	1,311	-2.08%	大賣/
2024/05/06	142.7	21.42	114.5	21.33	21.10	28.2	1,261	2.23%	大買/大賣/
2024/05/03	97	21.63	143.4	21.45	22.20	-46.4	1,193	-3.89%	大賣/
2024/05/02	44.5	21.77	69.4	21.50	21.70	-24.9	1,036	-2.40%
2024/04/30	186	20.84	118.6	20.99	21.00	67.4	920	7.32%	大買/大賣/
2024/04/29	75.4	20.83	72.9	20.85	21.30	2.5	795	0.32%
2024/04/26	60.1	19.86	57.9	19.57	19.90	2.2	661	0.33%
2024/04/25	32.6	19.43	34.4	19.40	19.00	-1.8	591	-0.31%
2024/04/24	6.9	18.80	30.3	18.95	19.00	-23.4	546	-4.28%
2024/04/23	8.5	18.62	15.1	18.64	18.65	-6.6	515	-1.28%
2024/04/22	5.9	18.51	25.9	18.54	18.40	-20.1	524	-3.83%
2024/04/19	32.9	18.67	43	18.40	18.25	-10.2	529	-1.92%
2024/04/18	3.4	18.48	38.1	18.34	18.50	-34.6	519	-6.67%
2024/04/17	0.5	17.86	1	17.85	17.90	-0.6	518	-0.11%
2024/04/16	6.6	17.87	15.1	17.70	17.60	-8.5	527	-1.61%
2024/04/15	3.5	18.14	9	18.13	18.05	-5.5	527	-1.04%
2024/04/12	9.8	18.12	1.5	18.27	18.10	8.3	535	1.54%
2024/04/11	57.8	18.42	53.4	18.52	18.25	4.4	537	0.81%
2024/04/10	2.6	18.01	2.3	17.96	17.90	0.2	519	0.04%
2024/04/09	1.9	17.87	11	17.85	17.85	-9.2	528	-1.73%
2024/04/08	3	17.93	14.7	17.77	17.75	-11.7	536	-2.19%
2024/04/03	6.2	18.15	7.3	18.20	18.10	-1.2	579	-0.20%
2024/04/02	10.4	18.48	7.1	18.49	18.35	3.3	571	0.58%
2024/04/01	25.3	18.46	22.3	18.47	18.50	3	568	0.54%
2024/03/29	7.5	18.28	25.1	18.21	18.25	-17.6	566	-3.10%
2024/03/28	20.6	18.20	3.4	18.15	18.05	17.2	558	3.08%
2024/03/27	12.4	18.00	35.4	18.02	18.00	-23	552	-4.16%
2024/03/26	14.7	17.71	15.6	17.80	17.65	-0.9	542	-0.17%
2024/03/25	8.9	17.58	24.6	17.52	17.55	-15.7	540	-2.91%
2024/03/22	3.9	17.02	55	17.05	17.10	-51.1	531	-9.62%
2024/03/21	1.8	17.18	18.4	17.16	17.20	-16.6	531	-3.12%
2024/03/20	1.7	17.06	1	17.00	17.00	0.7	532	0.13%
2024/03/19	1.2	17.14	4.1	17.13	17.10	-3	534	-0.56%
2024/03/18	1.8	16.98	0.2	17.09	16.95	1.5	535	0.29%
2024/03/15	2.5	16.99	16	17.06	17.10	-13.5	542	-2.50%
2024/03/14	1.7	16.89	4.1	16.99	17.00	-2.4	541	-0.45%
2024/03/13	60.1	16.94	7	16.83	16.80	53	542	9.78%
2024/03/12	13	16.96	6.9	16.94	16.85	6.1	544	1.12%
2024/03/11	4.1	16.76	8.1	16.61	16.80	-4	545	-0.74%
2024/03/08	10.9	16.43	6	16.42	16.35	4.8	547	0.88%
2024/03/07	10.1	16.57	12.3	16.57	16.60	-2.2	551	-0.40%
2024/03/06	6.5	16.71	2	16.80	16.65	4.5	550	0.81%
2024/03/05	5	16.85	5	16.75	16.70	-0.1	550	-0.01%
2024/03/04	4.8	16.82	6	16.75	16.75	-1.2	557	-0.22%
2024/03/01	5.2	16.89	1	16.95	16.80	4.2	560	0.76%
2024/02/29	3.8	16.93	9	16.86	16.95	-5.2	571	-0.91%
2024/02/27	12.4	16.95	2.3	17.00	16.80	10.1	605	1.67%
2024/02/26	9.1	16.95	2.4	16.97	16.95	6.7	646	1.04%
2024/02/23	21.1	16.90	2.8	16.93	16.85	18.4	708	2.59%
2024/02/22	12.5	16.98	13	16.92	16.90	-0.5	728	-0.07%
2024/02/21	6.3	17.08	13.9	17.11	17.00	-7.6	802	-0.94%
2024/02/20	133.9	17.12	9.1	17.13	17.10	124.8	1,068	11.68%	大買/鉅額交易
2024/02/19	7.5	17.32	6	17.28	17.20	1.5	1,129	0.13%
2024/02/16	11.2	17.23	5.9	17.22	17.15	5.3	1,133	0.47%
2024/02/15	6.6	17.28	4	17.32	17.25	2.6	1,136	0.23%
2024/02/05	9.4	17.61	5.4	17.59	17.60	4	1,127	0.35%
2024/02/02	8.6	17.78	5.4	17.80	17.65	3.3	1,128	0.29%
2024/02/01	10	17.73	3.9	17.87	17.65	6	1,130	0.53%
2024/01/31	9.1	17.78	7.2	17.77	17.70	2	1,133	0.17%
2024/01/30	10.2	17.81	6	17.82	17.75	4.2	1,184	0.36%
2024/01/29	9.3	17.80	8.5	17.86	17.95	0.8	1,209	0.06%
2024/01/26	4	17.64	0	0.00	17.60	4	1,201	0.33%
2024/01/25	7	17.63	0	0.00	17.55	7	1,206	0.58%
2024/01/24	10.4	17.58	2	17.63	17.65	8.4	1,228	0.68%
2024/01/23	13.4	17.25	6.9	17.38	17.40	6.5	1,225	0.53%
2024/01/22	3.9	17.25	14	17.25	17.20	-10.1	1,227	-0.82%
2024/01/19	5.3	17.16	9	17.18	17.20	-3.8	1,228	-0.31%
2024/01/18	3	17.21	3	17.15	17.15	0	1,229	0.00%
2024/01/17	5.3	17.19	1	17.15	17.10	4.3	1,232	0.35%
2024/01/16	21.3	17.37	6.5	17.43	17.20	14.8	1,225	1.21%
2024/01/15	13.7	17.74	4.6	17.79	17.75	9.1	1,214	0.75%
2024/01/12	1.3	18.16	1.2	18.15	18.20	0.1	1,196	0.01%
2024/01/11	0	17.96	1	17.85	17.95	-1	1,193	-0.08%
2024/01/10	5.8	17.76	6	17.72	17.70	-0.2	1,197	-0.01%
2024/01/09	25.5	18.19	3.1	18.00	18.05	22.4	1,199	1.87%
2024/01/08	2.3	18.37	1.5	18.28	18.25	0.8	1,197	0.07%
2024/01/05	5.4	18.16	6	18.19	18.10	-0.6	1,193	-0.05%
2024/01/04	3.9	17.91	3	17.92	17.75	0.9	1,186	0.08%
2024/01/03	1.8	18.29	2.1	18.02	17.95	-0.2	1,184	-0.02%
2024/01/02	5.4	18.15	3	18.20	18.15	2.4	1,175	0.20%
2023/12/29	51.9	18.56	37.1	18.48	18.25	14.8	1,170	1.27%
2023/12/28	2.4	18.03	1	18.10	18.10	1.4	1,122	0.12%
2023/12/27	7.9	18.05	5	18.10	18.10	2.9	1,132	0.26%
2023/12/26	3.3	18.03	2.2	18.06	18.20	1	1,133	0.09%
2023/12/25	5.5	17.92	2.2	17.96	17.95	3.3	1,129	0.29%
2023/12/22	5.4	17.90	0	0.00	17.95	5.4	1,128	0.48%
2023/12/21	5.2	17.89	5.2	18.00	17.85	0	1,131	0.00%
2023/12/20	4.7	18.04	10.2	18.05	18.05	-5.5	1,136	-0.48%
2023/12/19	6.6	17.55	2	17.58	17.45	4.6	1,124	0.41%
2023/12/18	2.1	17.84	3.1	17.74	17.60	-1	1,126	-0.09%
2023/12/15	2.7	17.92	4	17.80	17.70	-1.3	1,127	-0.12%
2023/12/14	5.5	17.68	2.8	17.70	17.65	2.7	1,126	0.24%
2023/12/13	0.8	17.70	2	17.65	17.60	-1.2	1,125	-0.11%
2023/12/12	5.5	17.59	52.6	17.56	17.65	-47.1	1,132	-4.16%
2023/12/11	6.2	17.71	0.8	17.77	17.75	5.4	1,129	0.48%
2023/12/08	3.9	17.75	3.9	17.80	17.70	0	1,145	0.00%
2023/12/07	6.1	17.86	3	17.88	17.80	3.1	1,149	0.27%
2023/12/06	5.6	18.00	22	18.12	18.00	-16.4	1,156	-1.42%
2023/12/05	5.7	18.04	3.1	18.00	17.90	2.6	1,150	0.23%
2023/12/04	5.5	17.88	4.5	18.02	18.05	1	1,155	0.08%
2023/12/01	14.6	17.77	5	17.81	17.80	9.6	1,150	0.84%
2023/11/30	3.5	17.76	7	17.81	17.85	-3.5	1,149	-0.31%
2023/11/29	6.7	17.70	12	17.75	17.60	-5.3	1,151	-0.46%
2023/11/28	3.3	17.77	3	17.85	17.75	0.3	1,152	0.03%
2023/11/27	7.1	17.73	10.6	17.75	17.60	-3.5	1,152	-0.30%
2023/11/24	30.6	17.95	8	17.95	17.90	22.6	1,146	1.97%
2023/11/22	40.4	18.81	44.3	18.58	18.50	-3.9	1,118	-0.35%
2023/11/21	20.4	18.39	39	18.36	18.35	-18.6	1,176	-1.58%
2023/11/20	92.4	18.46	87.3	18.52	18.25	5.1	1,162	0.44%
2023/11/17	263.5	19.25	221.7	19.20	19.65	41.8	1,100	3.80%	大買/大賣/
2023/11/16	46.2	17.90	36	17.81	18.25	10.2	849	1.20%
2023/11/15	1.4	17.20	4	17.23	17.40	-2.6	790	-0.33%
2023/11/14	3.6	17.19	2	17.30	17.10	1.6	800	0.20%
2023/11/13	4.3	17.26	6	17.28	17.25	-1.7	811	-0.21%
2023/11/10	1.3	17.36	1	17.35	17.35	0.3	822	0.04%
2023/11/09	1.8	17.31	3	17.27	17.20	-1.2	834	-0.15%
2023/11/08	4.5	17.44	16	17.37	17.30	-11.5	862	-1.33%
2023/11/07	36.6	17.88	23	17.85	17.50	13.6	877	1.55%
2023/11/06	24.2	17.56	27.2	17.53	17.50	-3	858	-0.35%
2023/11/03	0.7	17.20	6	17.30	17.20	-5.3	847	-0.62%
2023/11/02	4.3	17.20	3	17.22	17.25	1.3	862	0.15%
2023/11/01	13.3	17.12	26	17.14	17.15	-12.7	875	-1.45%
2023/10/31	4.2	16.83	1	16.95	16.70	3.2	863	0.37%
2023/10/30	6.9	16.84	7	16.79	16.80	-0.2	882	-0.02%
2023/10/27	4.6	16.81	2	16.81	16.75	2.6	890	0.29%
2023/10/26	0.2	16.81	3	16.70	16.70	-2.8	919	-0.30%
2023/10/25	2.1	16.66	1	16.75	16.80	1.1	955	0.12%
2023/10/24	0.5	16.75	1	16.55	16.65	-0.5	972	-0.05%
2023/10/23	3.5	16.57	1	16.65	16.45	2.5	1,006	0.25%
2023/10/20	0.7	16.39	10.3	16.33	16.35	-9.6	1,035	-0.92%
2023/10/19	2.8	16.37	4	16.38	16.40	-1.2	1,068	-0.12%
2023/10/18	5.6	16.54	3	16.48	16.30	2.7	1,148	0.23%
2023/10/17	21.9	16.79	2	16.80	16.65	19.9	1,227	1.62%
2023/10/16	6.7	16.87	1.2	16.93	16.85	5.6	1,253	0.44%
2023/10/13	2.6	17.09	4	17.35	17.10	-1.4	1,325	-0.10%
2023/10/12	1.6	16.97	7	16.90	17.05	-5.4	1,379	-0.39%
2023/10/11	30.7	16.99	31	17.02	16.90	-0.3	1,433	-0.02%
2023/10/06	0	17.24	2	17.10	17.10	-2	1,472	-0.13%
2023/10/05	1.2	17.21	6.3	17.27	17.20	-5.1	1,541	-0.33%
2023/10/04	9.1	17.02	1	17.10	17.00	8.1	1,610	0.50%
2023/10/03	2.2	17.11	14	17.16	17.15	-11.8	1,657	-0.71%
2023/10/02	9.4	17.06	7	17.11	17.15	2.4	1,689	0.14%
2023/09/28	6.1	17.18	5	17.22	17.15	1.1	1,743	0.06%
2023/09/27	1.4	17.14	2.7	17.13	17.05	-1.2	1,818	-0.07%
2023/09/26	8	17.12	2	17.05	17.05	6	1,894	0.31%
2023/09/25	0.4	17.23	6	17.28	17.30	-5.6	1,957	-0.28%
2023/09/22	1.2	16.88	3	17.08	17.15	-1.8	1,989	-0.09%
2023/09/21	3.5	16.90	1.4	17.00	16.85	2.1	2,049	0.10%
2023/09/20	6.5	17.05	2.2	17.07	17.00	4.3	2,180	0.20%
2023/09/19	1.5	17.13	5	17.17	17.10	-3.5	2,351	-0.15%
2023/09/18	0.1	17.35	1	17.30	17.25	-0.9	2,639	-0.03%
2023/09/15	0.5	17.31	8	17.18	17.10	-7.5	3,743	-0.20%
2023/09/14	0.6	17.47	14	17.35	17.30	-13.4	4,328	-0.31%
2023/09/13	7.3	17.47	4	17.39	17.45	3.3	4,649	0.07%
2023/09/12	5.8	16.96	10	17.00	16.90	-4.2	4,771	-0.09%
2023/09/11	8	17.03	3	17.05	16.95	5	4,910	0.10%
2023/09/08	1.9	17.11	3	17.20	17.05	-1.1	5,388	-0.02%
2023/09/07	4	17.13	4.1	17.12	17.10	-0.1	5,751	0.00%
2023/09/06	5.7	17.32	4.5	17.29	17.20	1.2	6,149	0.02%
2023/09/05	10.6	17.54	12	17.40	17.35	-1.4	6,472	-0.02%
2023/09/04	3.5	17.43	6	17.43	17.45	-2.5	6,815	-0.04%
2023/09/01	3.3	17.64	1	17.75	17.45	2.3	6,965	0.03%
2023/08/31	1.1	17.73	3	17.70	17.65	-1.9	7,039	-0.03%
2023/08/30	0.2	17.63	7.1	17.60	17.55	-6.9	7,057	-0.10%
2023/08/29	7.1	17.71	9	17.57	17.75	-1.9	7,100	-0.03%
2023/08/28	16.5	17.53	17.1	17.40	17.65	-0.6	7,188	-0.01%
2023/08/25	109.3	17.78	105.2	17.76	17.85	4.2	7,299	0.06%	大買/大賣/
2023/08/24	1.3	17.00	19.7	16.93	16.95	-18.4	7,204	-0.25%
2023/08/23	11.2	17.10	9.4	17.22	17.00	1.8	7,220	0.02%
2023/08/22	0.2	17.10	19.1	17.11	17.00	-18.9	7,299	-0.26%
2023/08/21	2.2	17.11	12.8	17.17	17.10	-10.6	7,449	-0.14%
2023/08/18	8.3	17.41	27	17.54	17.20	-18.7	7,871	-0.24%
2023/08/17	18.1	17.60	5.5	17.64	17.70	12.7	8,086	0.16%
2023/08/16	7.6	17.66	30	17.64	17.60	-22.4	8,084	-0.28%
2023/08/15	2.1	17.90	15.4	17.95	17.90	-13.2	8,112	-0.16%
2023/08/14	3	18.00	26	18.29	18.00	-23	8,105	-0.28%
2023/08/11	18.1	18.79	25	18.88	18.60	-6.9	8,106	-0.09%
2023/08/10	9.9	18.78	12	18.90	18.75	-2.1	8,098	-0.03%
2023/08/09	3.1	19.28	9	19.39	19.15	-5.9	8,082	-0.07%
2023/08/08	3.1	19.36	28.6	19.49	19.30	-25.5	8,080	-0.32%
2023/08/07	7.2	19.38	8.7	19.41	19.40	-1.5	8,066	-0.02%
2023/08/04	2.4	19.67	28.5	19.58	19.55	-26.1	8,049	-0.32%
2023/08/02	21.8	19.56	22.2	19.60	19.55	-0.3	8,049	0.00%
2023/08/01	17.3	19.89	6	19.99	19.80	11.3	8,031	0.14%
2023/07/31	42.3	19.87	10.1	20.01	19.75	32.2	8,027	0.40%
2023/07/28	18.1	20.13	22	20.01	19.95	-3.9	8,001	-0.05%
2023/07/27	9.2	19.97	27	19.96	20.00	-17.8	7,969	-0.22%
2023/07/26	17.2	19.97	17	19.94	19.75	0.2	7,963	0.00%
2023/07/25	18.1	20.06	47	20.01	19.95	-28.9	7,938	-0.36%
2023/07/24	19	20.15	41.1	20.20	20.10	-22.1	7,909	-0.28%
2023/07/21	79.5	21.35	100	21.05	20.80	-20.5	7,902	-0.26%
2023/07/20	156.1	21.35	89	21.04	21.50	67.1	7,836	0.86%	大買/
2023/07/19	39.6	20.58	105	20.52	20.30	-65.3	7,772	-0.84%	大賣/
2023/07/18	63.8	21.01	118	20.99	20.70	-54.2	7,794	-0.70%	大賣/
2023/07/17	11.7	21.47	103.7	21.45	21.35	-92	7,734	-1.19%	大賣/
2023/07/14	83.6	22.09	286.8	22.15	21.80	-203.2	7,704	-2.64%	大賣/鉅額交易
2023/07/13	70.9	22.27	147.7	22.45	22.05	-76.8	7,657	-1.00%	大賣/
2023/07/12	82.8	22.66	236.3	22.62	22.45	-153.4	7,635	-2.01%	大賣/鉅額交易
2023/07/11	69.1	23.27	50.3	23.28	23.25	18.8	7,612	0.25%
2023/07/10	14.9	22.90	25.7	22.94	22.80	-10.8	7,548	-0.14%
2023/07/07	48.3	23.59	97.1	23.28	23.35	-48.8	7,505	-0.65%
2023/07/06	131.5	23.76	85.1	23.75	23.45	46.4	7,463	0.62%	大買/
2023/07/05	79.2	24.18	62.4	24.18	24.30	16.8	7,403	0.23%
2023/07/04	147.2	24.00	92.6	24.06	23.85	54.6	7,325	0.75%	大買/
2023/07/03	146.4	24.56	149.3	24.67	24.35	-3	7,251	-0.04%	大買/大賣/
2023/06/30	62.8	24.57	75.3	24.57	24.50	-12.6	7,190	-0.17%
2023/06/29	154.4	24.63	131.1	24.65	24.65	23.3	7,160	0.32%	大買/大賣/
2023/06/28	319.5	25.49	212.1	25.48	25.00	107.4	7,107	1.51%	大買/大賣/鉅額交易
2023/06/27	287.8	25.44	259.4	25.28	25.05	28.4	6,975	0.41%	大買/大賣/
2023/06/26	483.5	26.24	465.1	26.24	26.40	18.5	6,804	0.27%	大買/大賣/
2023/06/21	2,342.6	27.17	1,753	26.68	26.55	589.6	6,514	9.05%	大買/大賣/鉅額交易
2023/06/20	529	25.31	772.7	25.58	26.15	-243.7	5,409	-4.50%	大買/大賣/鉅額交易
2023/06/19	483.8	24.13	601.3	24.14	23.80	-117.5	4,817	-2.44%	大買/大賣/鉅額交易
2023/06/16	93.3	23.37	154.5	23.38	23.05	-61.2	4,495	-1.36%	大賣/
2023/06/15	206	22.94	117.4	23.00	23.10	88.7	4,366	2.03%	大買/大賣/
2023/06/14	956.8	23.84	476.9	23.63	23.60	479.8	4,225	11.35%	大買/大賣/鉅額交易
2023/06/13	291.9	22.28	188.4	22.53	23.30	103.5	3,748	2.76%	大買/大賣/鉅額交易
2023/06/12	599.1	23.44	383	23.40	22.80	216.1	3,384	6.39%	大買/大賣/鉅額交易
2023/06/09	384	24.43	287.1	24.86	25.00	96.9	2,984	3.25%	大買/大賣/
2023/06/08	284	21.58	336.6	22.12	22.75	-52.6	2,666	-1.97%	大買/大賣/
2023/06/07	63.4	20.60	113.3	20.71	20.70	-49.9	2,340	-2.13%	大賣/
2023/06/06	40.2	20.31	108.3	20.22	20.10	-68.2	2,195	-3.10%	大賣/
2023/06/05	14.4	19.93	13.5	19.73	19.70	0.9	2,125	0.04%
2023/06/02	5.1	19.92	39.4	19.98	19.90	-34.3	2,115	-1.62%
2023/06/01	75.5	19.99	137	20.05	19.85	-61.5	2,076	-2.96%	大賣/
2023/05/31	202	19.71	207	19.59	19.55	-5	1,992	-0.25%	大買/大賣/
2023/05/30	18	18.57	45	18.45	18.45	-27	1,887	-1.43%
2023/05/29	20.5	18.55	7	18.57	18.50	13.5	1,880	0.72%
2023/05/26	69.7	18.95	124	19.01	18.50	-54.3	1,906	-2.85%	大賣/
2023/05/25	248.7	20.06	155.6	19.82	19.55	93.2	2,045	4.56%	大買/大賣/
2023/05/24	705.2	20.88	548.3	21.03	21.25	156.9	2,058	7.62%	大買/大賣/鉅額交易
2023/05/23	348.1	20.07	325.2	20.09	20.10	22.9	1,653	1.38%	大買/大賣/
2023/05/22	31.2	18.80	62.3	18.84	18.70	-31.1	1,541	-2.02%
2023/05/19	90	19.17	28	18.91	18.50	62	1,662	3.73%
2023/05/18	4.1	18.81	4	18.70	18.60	0.1	1,632	0.00%
2023/05/17	20	19.00	121	19.05	19.00	-101	1,640	-6.16%	大賣/鉅額交易
2023/05/16	11	18.79	5.2	18.79	18.70	5.8	1,611	0.36%
2023/05/15	13	18.85	11.2	18.73	18.65	1.8	1,598	0.12%
2023/05/12	2	18.38	3.5	18.41	18.45	-1.5	1,581	-0.09%
2023/05/11	4	18.44	9	18.36	18.25	-5	1,567	-0.32%
2023/05/10	5	18.35	0	18.30	18.30	5	1,560	0.32%
2023/05/09	8	18.47	19	18.54	18.40	-11	1,557	-0.71%
2023/05/08	4	18.53	0.3	18.45	18.50	3.7	1,547	0.24%
2023/05/05	4	18.49	0	0.00	18.45	4	1,546	0.26%
2023/05/04	5.2	18.39	3	18.48	18.45	2.1	1,538	0.14%
2023/05/03	4.2	18.54	11	18.60	18.50	-6.8	1,535	-0.44%
2023/05/02	2.1	18.50	24	18.52	18.60	-21.9	1,529	-1.43%
2023/04/28	12	18.27	15	18.24	18.30	-3	1,519	-0.20%
2023/04/27	9	18.23	1	18.30	18.30	8	1,509	0.53%
2023/04/26	14	18.55	20	18.42	18.40	-6	1,503	-0.40%
2023/04/25	4.1	18.38	24.7	18.21	18.00	-20.6	1,473	-1.40%
2023/04/24	23	18.59	29.1	18.48	18.40	-6.1	1,455	-0.42%
2023/04/21	26.1	18.18	43.3	18.38	18.35	-17.3	1,425	-1.21%
2023/04/20	7.1	17.88	10	17.75	17.90	-2.9	1,364	-0.22%
2023/04/19	24	18.30	23.2	18.24	18.10	0.8	1,348	0.06%
2023/04/18	7	17.88	1	18.00	17.85	6	1,317	0.46%
2023/04/17	9.1	17.84	65.4	17.93	17.85	-56.3	1,304	-4.31%
2023/04/14	54	17.95	44.1	17.75	17.80	9.9	1,280	0.78%
2023/04/13	14	17.24	23.3	17.24	17.05	-9.3	1,232	-0.75%
2023/04/12	10.2	17.00	10	17.10	17.00	0.2	1,224	0.02%
2023/04/11	0	0.00	2	17.15	17.05	-2	1,217	-0.16%
2023/04/10	13	17.00	3	17.15	17.00	10	1,222	0.82%
2023/04/07	3	17.10	11	17.05	17.10	-8	1,227	-0.65%
2023/04/06	5	17.04	4.1	17.14	17.00	1	1,223	0.08%
2023/03/31	16.4	17.07	33.1	17.04	17.10	-16.7	1,219	-1.37%
2023/03/30	16	17.35	2.9	17.30	17.30	13.1	1,210	1.08%
2023/03/29	19.2	17.73	0	17.80	17.60	19.2	1,200	1.60%
2023/03/28	50.1	17.57	18.4	17.52	17.55	31.7	1,194	2.66%
2023/03/27	12.5	17.49	6.7	17.57	17.45	5.8	1,187	0.48%
2023/03/24	5.6	17.43	6.6	17.49	17.45	-1	1,187	-0.08%
2023/03/23	1.2	17.43	5	17.51	17.35	-3.8	1,199	-0.32%
2023/03/22	12	17.68	1.1	17.66	17.55	10.9	1,198	0.91%
2023/03/21	9.1	17.93	2.9	17.69	17.55	6.1	1,202	0.51%
2023/03/20	10	17.74	9	17.66	17.65	1	1,204	0.09%
2023/03/17	8.1	17.32	13	17.23	17.30	-4.9	1,193	-0.41%
2023/03/16	1.3	16.87	1	17.05	16.85	0.3	1,188	0.02%
2023/03/15	2.3	17.53	0.8	17.75	17.45	1.5	1,175	0.13%
2023/03/14	2	17.70	1.1	17.73	17.65	0.9	1,177	0.07%
2023/03/13	0.3	17.65	2.2	17.41	17.85	-2	1,170	-0.17%
2023/03/10	19.1	17.85	16.2	17.89	17.75	2.9	1,157	0.25%
2023/03/09	4.1	18.13	12.1	18.17	18.25	-8	1,143	-0.70%
2023/03/08	18	18.36	13.4	18.31	18.30	4.6	1,161	0.39%
2023/03/07	5.2	18.67	9.5	18.62	18.60	-4.2	1,151	-0.37%
2023/03/06	21	18.48	14.4	18.46	18.50	6.6	1,138	0.58%
2023/03/03	30	18.45	20	18.56	18.65	10	1,124	0.89%
2023/03/02	70	18.74	95.2	18.70	18.70	-25.2	1,106	-2.28%
2023/03/01	8.3	18.20	58	18.23	18.15	-49.7	1,060	-4.69%
2023/02/24	55.3	18.88	51	18.72	18.80	4.3	1,036	0.41%
2023/02/23	347.6	19.55	284.2	19.51	19.25	63.4	982	6.45%	大買/大賣/
2023/02/22	184.5	19.08	158.1	19.01	19.05	26.4	751	3.51%	大買/大賣/
2023/02/21	49.3	18.23	57.4	18.24	18.25	-8.1	567	-1.43%
2023/02/20	273.2	18.77	107.1	18.65	18.40	166.1	538	30.87%	大買/大賣/鉅額交易
2023/02/17	97.9	18.22	92.5	18.32	18.75	5.4	415	1.30%
2023/02/16	55.1	17.20	87.5	17.13	17.10	-32.4	277	-11.67%
2023/02/15	82.5	17.24	15	17.05	16.95	67.5	267	25.25%
2023/02/14	2.1	16.93	3	16.97	16.90	-0.9	247	-0.37%
2023/02/13	0	17.46	0	17.50	16.80	0	245	0.01%
2023/02/10	0	16.90	0	0.00	16.80	0	244	0.00%
2023/02/09	0	16.93	0	0.00	16.90	0	244	0.01%
2023/02/08	0.1	17.00	0	18.50	16.90	0.1	245	0.05%
2023/02/07	0	17.12	0	0.00	17.00	0	245	0.00%
2023/02/06	0	17.02	0	0.00	17.10	0	243	0.01%
2023/02/03	0	17.21	0.1	17.20	17.10	-0.1	241	-0.03%
2023/02/02	0	17.01	0	0.00	17.00	0	238	0.01%
2023/02/01	6	17.10	1	17.05	17.05	5	236	2.12%
2023/01/31	1.1	17.00	1	17.00	17.00	0.1	232	0.04%
2023/01/30	0	16.82	6	16.98	16.95	-6	229	-2.60%
2023/01/17	0	16.95	1	16.95	16.95	-1	226	-0.44%
2023/01/16	6.1	16.92	0	0.00	16.85	6.1	226	2.68%
2023/01/13	0	17.00	0	0.00	16.95	0	225	0.00%
2023/01/12	0	17.00	1	16.80	16.80	-1	226	-0.44%
2023/01/11	5	16.80	3	16.87	16.85	2	228	0.89%
2023/01/10	1	16.85	0	0.00	16.90	1	230	0.44%
2023/01/09	4	16.84	1	16.90	16.95	3	239	1.26%
2023/01/06	1	16.80	0	0.00	16.80	1	243	0.41%
2023/01/05	0	0.00	0	16.75	16.80	0	267	0.00%
2023/01/04	0	16.80	0	16.78	16.75	0	277	-0.01%
2023/01/03	0.1	16.71	0.1	16.85	16.55	0.1	295	0.02%
2022/12/30	0.1	17.25	1	16.76	16.70	-0.9	349	-0.25%
2022/12/29	0	17.25	3	16.70	16.75	-3	349	-0.86%
2022/12/28	11.1	17.04	10.1	17.13	16.90	1	349	0.28%
2022/12/27	7.1	17.21	6	17.22	16.85	1.1	344	0.32%
2022/12/23	0.1	16.49	0	0.00	16.45	0.1	348	0.03%
2022/12/22	0.2	16.51	0	0.00	16.50	0.2	354	0.06%
2022/12/21	0	0.00	0.1	16.80	16.55	-0.1	360	-0.02%
2022/12/20	0	0.00	1	16.45	16.35	-1	363	-0.27%
2022/12/16	0	16.88	1	16.80	16.80	-1	375	-0.26%
2022/12/15	5	17.38	10	17.17	17.10	-5	388	-1.29%
2022/12/14	0	17.01	5	17.03	16.90	-5	374	-1.33%
2022/12/13	0.1	17.00	2	17.20	16.95	-1.9	372	-0.52%
2022/12/12	1	17.00	1	17.00	17.00	0	365	0.00%
2022/12/09	1	16.80	4	16.76	16.80	-3	359	-0.84%
2022/12/08	0	0.00	6	16.71	16.70	-6	358	-1.68%
2022/12/07	0	0.00	1	16.50	16.55	-1	355	-0.28%
2022/12/06	2	16.38	1	16.50	16.55	1	356	0.29%
2022/12/05	0.1	16.90	0	0.00	16.80	0.1	351	0.03%
2022/12/02	1	16.75	0	16.90	16.80	1	351	0.29%
2022/12/01	18	16.85	4.5	16.76	16.75	13.5	352	3.85%
2022/11/30	17.5	17.21	19	16.95	16.80	-1.5	345	-0.44%
2022/11/29	0	16.54	0	0.00	16.60	0	319	0.01%
2022/11/28	0	16.50	1	16.45	16.50	-1	315	-0.32%
2022/11/25	0	16.45	0	16.45	16.45	0	316	0.00%
2022/11/24	0	0.00	2	16.40	16.55	-2	320	-0.62%
2022/11/23	0	16.25	2	16.40	16.50	-2	321	-0.63%
2022/11/22	0.2	16.46	0	0.00	16.40	0.2	327	0.07%
2022/11/21	0	16.60	0	0.00	16.40	0	352	0.01%
2022/11/18	3.2	16.86	2	16.55	16.35	1.2	355	0.33%
2022/11/17	0	16.56	0	0.00	16.45	0	350	0.01%
2022/11/16	0.1	16.35	0	0.00	16.20	0.1	351	0.02%
2022/11/15	0	16.45	0.4	16.30	16.35	-0.3	350	-0.10%
2022/11/14	0	0.00	1.1	16.34	16.35	-1.1	353	-0.32%
2022/11/11	0.2	16.30	0	0.00	16.30	0.2	354	0.06%
2022/11/10	0	0.00	1	16.30	16.30	-1	354	-0.28%
2022/11/08	0.3	16.25	0	0.00	16.20	0.3	361	0.07%
2022/11/07	0	16.00	0	0.00	16.20	0	363	0.00%
2022/11/04	0	16.11	0	15.90	16.00	0	365	0.00%
2022/11/03	0	15.88	1	15.90	15.90	-1	376	-0.27%
2022/11/02	0.1	15.81	0	16.00	15.90	0.1	379	0.02%
2022/11/01	1.1	16.00	0	0.00	15.95	1.1	381	0.28%
2022/10/31	0	15.89	1	15.90	15.80	-1	385	-0.25%
2022/10/28	0.1	15.85	0	0.00	15.75	0.1	391	0.03%
2022/10/27	0	0.00	0.2	15.80	15.95	-0.2	399	-0.04%
2022/10/26	0	15.75	0	0.00	15.65	0	405	0.00%
2022/10/25	0	16.60	0	0.00	15.70	0	407	0.00%
2022/10/24	1.1	15.96	2.1	15.85	15.90	-1	409	-0.25%
2022/10/21	0.3	16.00	3	15.75	15.70	-2.7	413	-0.66%
2022/10/20	0	0.00	0	15.80	15.80	0	419	0.00%
2022/10/19	0	15.90	0	0.00	16.00	0	446	0.00%
2022/10/18	0	15.80	1	15.85	15.85	-1	449	-0.22%
2022/10/17	6	15.77	7	15.46	15.90	-1	453	-0.22%
2022/10/14	1	16.14	2.1	16.04	16.25	-1.1	453	-0.24%
2022/10/13	4.1	15.93	17	15.80	15.60	-12.9	466	-2.77%
2022/10/12	6.1	17.20	3	16.98	16.55	3.1	551	0.55%
2022/10/11	35.4	17.30	40	17.20	16.90	-4.6	595	-0.78%
2022/10/07	75.2	17.55	55	17.47	17.45	20.2	578	3.50%
2022/10/05	1	16.60	1	16.70	16.45	0	526	0.00%
2022/10/04	0	16.65	0	0.00	16.70	0	527	0.01%
2022/10/03	0	0.00	7	16.64	16.60	-7	526	-1.33%
2022/09/30	7	16.66	2	16.75	16.65	5	525	0.96%
2022/09/29	0	16.60	1.1	16.21	16.65	-1.1	521	-0.21%
2022/09/28	0	16.27	1	16.15	16.10	-1	521	-0.18%
2022/09/27	0.1	16.35	1	16.35	16.50	-0.9	517	-0.18%
2022/09/26	1.2	16.37	5	16.36	16.40	-3.8	518	-0.74%
2022/09/23	5.1	16.94	2.1	16.83	16.40	3	523	0.58%
2022/09/22	12.1	16.95	7.1	16.93	16.80	5	518	0.97%
2022/09/21	0.1	16.56	3	16.35	16.30	-2.9	503	-0.58%
2022/09/20	0	16.50	0	0.00	16.45	0	505	0.00%
2022/09/19	0	16.38	0	16.40	16.25	0	513	0.00%
2022/09/16	3.1	16.40	0	0.00	16.35	3.1	522	0.59%
2022/09/15	0	17.20	1	16.35	16.35	-1	529	-0.19%
2022/09/14	0.3	16.47	1	16.40	16.35	-0.7	542	-0.13%
2022/09/13	0.2	16.45	1	16.50	16.50	-0.8	555	-0.14%
2022/09/12	0	16.50	1.3	16.33	16.30	-1.3	566	-0.23%
2022/09/08	0.1	16.05	1	16.10	16.20	-1	579	-0.16%
2022/09/07	0.2	15.95	5	15.85	15.85	-4.8	594	-0.81%
2022/09/06	3	16.23	2	16.20	16.05	1	610	0.16%
2022/09/05	5.2	16.06	0	0.00	16.05	5.2	636	0.81%
2022/09/02	1.2	16.25	0	0.00	16.10	1.2	738	0.17%
2022/09/01	0.3	16.38	0	0.00	16.20	0.3	775	0.03%
2022/08/31	1.2	16.36	0	16.40	16.30	1.2	862	0.13%
2022/08/30	0.1	16.40	0	0.00	16.45	0.1	956	0.01%
2022/08/29	11.7	16.66	8	16.40	16.40	3.7	1,129	0.33%
2022/08/26	10	16.89	8	16.80	16.80	2	1,352	0.15%
2022/08/25	1.1	16.56	7	16.59	16.60	-5.9	1,374	-0.43%
2022/08/24	0.2	16.70	6	16.56	16.55	-5.8	1,372	-0.42%
2022/08/23	0.2	16.51	0	0.00	16.45	0.2	1,372	0.02%
2022/08/22	0	16.60	4	16.61	16.50	-4	1,374	-0.29%
2022/08/19	3.3	16.68	0	16.50	16.65	3.3	1,374	0.24%
2022/08/18	0	16.89	0	16.70	16.60	0	1,371	0.00%
2022/08/17	0	16.61	2	16.70	16.75	-2	1,370	-0.14%
2022/08/16	7	16.64	1.1	16.79	16.65	5.9	1,366	0.43%
2022/08/15	0.3	16.70	0	16.70	16.65	0.3	1,361	0.02%
2022/08/12	10.2	16.60	1	16.60	16.60	9.2	1,358	0.68%
2022/08/11	1.2	16.70	2	16.68	16.55	-0.8	1,357	-0.06%
2022/08/10	2.1	16.75	1	16.70	16.70	1.1	1,352	0.08%
2022/08/08	0	16.20	0	0.00	16.25	0	1,337	0.00%
2022/08/05	0	16.06	5	16.15	16.25	-5	1,336	-0.37%
2022/08/04	4.1	15.78	0	0.00	15.80	4.1	1,335	0.30%
2022/08/03	0.3	15.90	21	15.75	15.70	-20.7	1,329	-1.55%
2022/08/02	1.1	16.07	0	0.00	16.10	1.1	1,322	0.08%
2022/08/01	0.2	16.53	0	0.00	16.60	0.2	1,316	0.02%
2022/07/29	0.2	16.35	5	16.42	16.55	-4.8	1,315	-0.36%
2022/07/28	4.3	16.33	22	16.35	16.35	-17.7	1,311	-1.35%
2022/07/27	25.3	16.41	12	16.44	16.45	13.3	1,306	1.02%
2022/07/26	29	16.89	22	16.80	16.60	7	1,299	0.54%
2022/07/25	4	16.31	46	16.41	16.35	-42	1,271	-3.30%
2022/07/22	8.1	16.46	2	16.45	16.45	6.1	1,266	0.48%
2022/07/21	25.7	16.57	9	16.61	16.60	16.7	1,261	1.32%
2022/07/20	64.1	16.84	69	17.11	16.70	-4.9	1,253	-0.39%
2022/07/19	185	17.67	149	17.69	16.95	36	1,233	2.92%	大買/大賣/
2022/07/18	39	17.16	46.1	17.49	17.55	-7.1	1,125	-0.63%
2022/07/15	0	16.01	8	16.01	16.05	-8	1,070	-0.75%
2022/07/14	1.1	16.10	2	16.15	16.20	-1	1,072	-0.09%
2022/07/13	1.1	16.15	6.5	16.06	16.10	-5.5	1,070	-0.51%
2022/07/12	15.2	15.97	3.1	15.80	15.80	12.1	1,072	1.13%
2022/07/11	20	16.25	0	16.33	16.20	20	1,069	1.87%
2022/07/08	1.1	16.29	0.2	16.20	16.15	0.9	1,072	0.09%
2022/07/07	2.1	15.89	8.2	16.10	16.10	-6.1	1,075	-0.57%
2022/07/06	25.2	16.30	2	15.85	15.95	23.2	1,070	2.17%
2022/07/05	0.1	16.60	1	16.60	16.45	-0.9	1,067	-0.09%
2022/07/04	1	16.25	5	16.40	16.35	-4	1,063	-0.38%
2022/07/01	4.1	16.54	14	16.93	16.25	-9.9	1,059	-0.93%
2022/06/30	4.4	17.14	7	17.03	17.15	-2.6	1,050	-0.25%
2022/06/29	0	17.25	1.1	17.20	17.35	-1	1,045	-0.10%
2022/06/28	7	17.39	4	17.30	17.20	3	1,042	0.29%
2022/06/27	11.1	17.27	15	17.36	17.35	-3.9	1,039	-0.37%
2022/06/24	0.2	16.94	3	17.05	17.10	-2.8	1,030	-0.27%
2022/06/23	4	16.83	7	16.83	16.65	-3	1,022	-0.29%
2022/06/22	9.2	17.04	7	17.20	16.75	2.2	1,013	0.22%
2022/06/21	5	17.41	4.4	17.57	17.40	0.6	1,000	0.06%
2022/06/20	10.1	17.45	13	17.29	17.10	-3	987	-0.30%
2022/06/17	10	17.76	10.1	17.87	17.85	0	974	0.00%
2022/06/16	4.1	18.09	16	18.19	17.90	-11.9	961	-1.24%
2022/06/15	14.1	18.55	12	18.66	18.35	2.1	945	0.22%
2022/06/14	22.1	18.62	26.6	18.68	18.80	-4.5	929	-0.48%
2022/06/13	118.2	19.50	123.1	19.31	19.00	-4.8	903	-0.53%	大買/大賣/
2022/06/10	77.4	18.95	84.3	19.00	19.05	-6.9	801	-0.86%
2022/06/09	118.6	19.15	109.6	19.01	18.95	9	764	1.18%	大買/大賣/
2022/06/08	155	19.00	177.7	18.72	18.70	-22.7	677	-3.35%	大買/大賣/
2022/06/07	280	18.71	188.4	18.79	18.35	91.6	589	15.53%	大買/大賣/
2022/06/06	263.5	19.56	253	19.62	19.90	10.5	417	2.51%	大買/大賣/
2022/06/02	46.8	18.30	18.7	18.48	18.10	28.1	189	14.85%
2022/06/01	0	17.20	2	17.30	17.15	-2	151	-1.32%
2022/05/31	1.1	17.20	0	0.00	17.20	1.1	153	0.71%
2022/05/30	1	17.40	2	17.40	17.20	-1	160	-0.62%
2022/05/27	0	0.00	0.1	17.02	16.95	-0.1	158	-0.03%
2022/05/26	0	17.00	0	0.00	16.80	0	166	0.00%
2022/05/24	0.1	16.85	0	16.60	16.70	0.1	242	0.04%
2022/05/23	0.1	16.65	1	16.60	16.60	-1	243	-0.39%
2022/05/20	1.1	16.50	0	0.00	16.50	1.1	246	0.43%
2022/05/19	1	16.30	0.3	16.30	16.70	0.8	252	0.30%
2022/05/18	0	16.50	1	16.40	16.45	-1	278	-0.35%
2022/05/17	0.1	16.46	0.3	16.47	16.40	-0.1	296	-0.04%
2022/05/16	0.1	16.20	0	16.35	16.30	0.1	298	0.03%
2022/05/13	0	16.50	1	16.30	16.45	-1	301	-0.32%
2022/05/12	1	16.25	0	0.00	16.45	1	300	0.33%
2022/05/11	0	0.00	0.1	16.90	16.80	-0.1	297	-0.02%
2022/05/10	0	16.80	0	16.80	16.85	0	296	0.01%
2022/05/09	1	16.90	5	16.90	16.80	-4	296	-1.35%
2022/05/06	1.1	16.95	0	0.00	16.95	1.1	295	0.36%
2022/05/05	0.3	17.10	0	17.05	17.00	0.3	295	0.10%
2022/05/04	0.1	16.95	0	0.00	17.00	0.1	296	0.03%
2022/05/03	0.1	16.92	0	17.00	17.00	0.1	296	0.02%
2022/04/29	0	17.10	0	0.00	17.00	0	297	0.00%
2022/04/27	1.1	16.90	3	16.95	17.00	-1.9	296	-0.66%
2022/04/26	0	17.15	0	0.00	17.10	0	293	0.00%
2022/04/25	0.1	17.14	2	17.05	17.15	-2	294	-0.66%
2022/04/22	0	17.20	3	17.20	17.20	-3	294	-1.02%
2022/04/21	0.1	17.30	0	0.00	17.25	0.1	295	0.03%
2022/04/20	0.1	17.25	2	17.27	17.25	-1.9	294	-0.65%
2022/04/19	0	17.15	0	0.00	17.25	0	293	0.00%
2022/04/18	2	17.03	0	0.00	17.05	2	294	0.68%
2022/04/15	0.1	17.26	0	17.50	17.20	0.1	289	0.02%
2022/04/14	2	17.50	2	17.35	17.25	0	291	0.00%
2022/04/13	1.6	17.58	5.1	17.35	17.35	-3.5	287	-1.21%
2022/04/12	0.1	16.94	4	17.02	17.05	-3.9	280	-1.40%
2022/04/11	1.2	17.04	8	17.03	17.00	-6.8	279	-2.45%
2022/04/08	0.4	17.14	0.4	17.15	17.15	0	277	0.00%
2022/04/07	0	17.12	0.1	17.10	17.20	-0.1	279	-0.02%
2022/04/06	2.1	17.10	2	17.13	17.15	0.1	279	0.02%
2022/04/01	2	17.22	2	17.15	17.10	0	278	0.01%
2022/03/31	1	17.25	0	17.40	17.20	1	277	0.37%
2022/03/30	2	17.23	0	18.00	17.20	2	276	0.73%
2022/03/29	1.1	17.26	0	17.45	17.40	1.1	276	0.38%
2022/03/28	0.1	17.44	1	17.10	17.20	-0.9	277	-0.32%
2022/03/25	1.2	17.25	1	17.20	17.30	0.2	275	0.06%
2022/03/24	0.1	17.49	0	0.00	17.30	0.1	275	0.05%
2022/03/23	1.1	17.49	2	17.45	17.45	-0.9	277	-0.33%
2022/03/22	2	17.30	0	0.00	17.45	2	278	0.73%
2022/03/21	1	17.45	1	17.32	17.40	0	279	0.01%
2022/03/18	0.3	17.56	1	17.40	17.40	-0.7	278	-0.24%
2022/03/17	0	17.59	0	0.00	17.40	0	279	0.02%
2022/03/16	0	17.23	3	17.17	17.10	-3	277	-1.08%
2022/03/15	0	17.55	4.1	16.96	16.95	-4.1	273	-1.49%
2022/03/14	0	17.63	5	17.12	17.15	-5	270	-1.85%
2022/03/11	1.3	17.20	1.3	17.23	17.15	0	268	0.02%
2022/03/10	3	17.25	31	17.34	17.30	-28	266	-10.49%
2022/03/09	0	17.45	1	17.80	17.20	-1	256	-0.39%
2022/03/08	1	17.34	1.1	17.31	17.30	0	254	0.00%
2022/03/07	1	17.31	2	17.23	17.30	-1	252	-0.38%
2022/03/04	5.3	18.34	5	18.35	18.30	0.3	243	0.14%
2022/03/03	1	18.65	1	18.90	18.85	0	240	0.01%
2022/03/02	2	18.60	4	18.64	18.65	-2	234	-0.85%
2022/03/01	20	18.84	24	18.70	18.90	-4	231	-1.72%
2022/02/25	81.6	19.11	25.7	19.09	18.90	55.9	223	25.00%
2022/02/24	49	18.72	67.1	18.85	18.55	-18.1	182	-9.90%
2022/02/23	3	17.78	0.2	17.79	17.85	2.8	148	1.90%
2022/02/22	1	17.65	1	17.70	17.80	0	148	0.01%
2022/02/21	1.5	18.00	5	18.05	18.15	-3.5	146	-2.42%
2022/02/18	30.2	18.48	9	18.44	18.35	21.2	142	14.88%
2022/02/17	11	18.16	6	18.32	18.20	5	116	4.31%
2022/02/16	4	17.45	0	0.00	17.35	4	99	4.03%
2022/02/15	0.3	18.00	14.2	17.91	17.75	-13.9	100	-13.84%
2022/02/14	1.1	17.20	3	17.25	17.30	-1.9	98	-1.95%
2022/02/11	1.1	17.40	0.1	17.35	17.35	1	99	0.96%
2022/02/10	0.2	17.30	0.1	17.40	17.50	0.1	100	0.05%
2022/02/09	1	17.30	3	17.40	17.40	-2	103	-1.93%
2022/02/08	0	17.20	5	17.21	17.30	-5	103	-4.85%
2022/02/07	0	17.42	0	0.00	17.05	0	103	0.01%
2022/01/26	1.1	16.95	0	0.00	17.10	1.1	102	1.07%
2022/01/25	4	17.10	0	0.00	17.05	4	103	3.90%
2022/01/24	0	17.72	0	0.00	17.25	0	103	0.01%
2022/01/21	0	17.10	0	0.00	17.25	0	104	0.00%
2022/01/20	0	17.30	1	17.35	17.30	-1	105	-0.94%
2022/01/19	0	17.45	0	0.00	17.15	0	105	0.00%
2022/01/18	0	17.30	0.3	17.30	17.25	-0.3	108	-0.26%
2022/01/17	0	17.23	0	0.00	17.30	0	109	0.00%
2022/01/14	0	17.40	0	0.00	17.25	0	108	0.00%
2022/01/13	0	17.43	0	0.00	17.40	0	107	0.00%
2022/01/12	0.1	17.40	0	0.00	17.50	0.1	109	0.13%
2022/01/11	11	17.42	1	17.45	17.45	10	107	9.25%
2022/01/10	0.1	17.00	0	0.00	17.20	0.1	106	0.10%
2022/01/07	3	17.13	7	17.15	17.25	-4	107	-3.72%
2022/01/06	0.1	17.35	0	0.00	17.35	0.1	106	0.10%
2022/01/05	0	17.45	0	0.00	17.45	0	109	0.01%
2022/01/04	0.7	17.45	0	0.00	17.45	0.7	113	0.63%
2022/01/03	0	0.00	3	17.48	17.45	-3	116	-2.58%
2021/12/30	0	0.00	1	17.80	17.55	-1	118	-0.85%
2021/12/29	1	17.70	4	17.70	17.65	-3	121	-2.48%
2021/12/27	1	17.30	0	0.00	17.35	1	146	0.68%
2021/12/24	1.1	17.49	0	0.00	17.35	1.1	150	0.73%
2021/12/23	0	17.35	1	17.45	17.45	-1	152	-0.64%
2021/12/22	1	17.20	0	0.00	17.30	1	152	0.66%
2021/12/20	0	0.00	1	17.10	17.30	-1	153	-0.65%
2021/12/17	0.1	17.40	0	0.00	17.25	0.1	152	0.03%
2021/12/16	1.3	17.34	0	17.40	17.40	1.3	151	0.87%
2021/12/15	0.1	17.40	2	17.43	17.40	-1.9	149	-1.27%
2021/12/14	1	17.50	1.1	17.54	17.50	-0.1	149	-0.05%
2021/12/13	0	17.60	0	17.75	17.65	0	151	0.00%
2021/12/10	0.1	17.65	0	0.00	17.60	0.1	150	0.06%
2021/12/09	1.1	17.70	0	0.00	17.70	1.1	151	0.69%
2021/12/08	0	17.70	0	0.00	17.70	0	152	0.02%
2021/12/07	0	17.60	0.1	17.55	17.70	-0.1	153	-0.04%
2021/12/06	1	17.55	0.6	17.60	17.70	0.4	155	0.24%
2021/12/03	0.9	17.70	2	17.63	17.65	-1.1	156	-0.70%
2021/12/02	0.1	17.45	0	0.00	17.55	0.1	159	0.03%
2021/12/01	0	0.00	0	17.75	17.65	0	160	0.00%
2021/11/30	1	17.65	0	0.00	17.70	1	163	0.62%
2021/11/29	1.1	17.70	2	17.68	17.60	-1	163	-0.58%
2021/11/26	2	17.96	5	17.88	17.85	-3	167	-1.76%
2021/11/25	1	18.10	1	18.10	18.15	0	166	0.01%
2021/11/24	0	18.05	1.1	18.14	18.15	-1.1	170	-0.63%
2021/11/23	0	18.10	15	18.09	18.15	-15	170	-8.80%
2021/11/22	0	18.20	1	18.10	18.20	-1	173	-0.57%
2021/11/19	0.1	18.20	0	0.00	18.20	0.1	173	0.03%
2021/11/18	0	18.25	0	0.00	18.20	0	173	0.00%
2021/11/17	1	18.20	0	0.00	18.25	1	173	0.58%
2021/11/16	1	18.20	0	0.00	18.25	1	173	0.59%
2021/11/15	0	18.20	0	0.00	18.20	0	174	0.00%
2021/11/12	2.2	18.20	0.2	18.30	18.25	2	175	1.14%
2021/11/11	2	18.42	0.1	18.30	18.35	1.9	174	1.09%
2021/11/10	5	18.40	0.3	18.35	18.45	4.7	173	2.71%
2021/11/09	0.1	18.20	0	18.30	18.35	0.1	176	0.03%
2021/11/08	21.2	18.33	7	18.35	18.35	14.2	177	7.97%
2021/11/05	5.2	18.14	0	0.00	18.10	5.2	176	2.96%
2021/11/04	0.1	18.15	6	18.04	18.10	-5.9	176	-3.34%
2021/11/03	1	18.20	0.1	18.40	18.20	0.9	176	0.51%
2021/11/02	1.3	18.20	0.2	18.30	18.20	1	178	0.59%
2021/11/01	0.1	18.05	0	18.22	18.15	0	178	0.02%
2021/10/29	3	18.05	12	18.05	18.05	-9	180	-4.97%
2021/10/28	0	0.00	1	18.10	18.10	-1	178	-0.56%
2021/10/27	0	0.00	0	18.10	17.95	0	182	-0.02%
2021/10/26	0	17.90	3.1	18.00	18.00	-3.1	184	-1.68%
2021/10/25	0	0.00	0	18.00	18.00	0	184	0.00%
2021/10/22	0	0.00	0.1	17.95	18.00	-0.1	189	-0.05%
2021/10/21	0	0.00	0.2	18.08	18.00	-0.2	200	-0.10%
2021/10/20	0	18.10	0	0.00	18.00	0	207	0.01%
2021/10/19	0.2	18.10	0.1	18.11	18.10	0.1	221	0.04%
2021/10/18	0	18.00	3	17.95	18.00	-3	226	-1.33%
2021/10/15	1.1	18.00	0	0.00	18.00	1.1	234	0.48%
2021/10/14	0	0.00	10	17.93	17.95	-10	244	-4.08%
2021/10/13	1.1	18.00	7.2	18.05	18.15	-6.1	270	-2.25%
2021/10/12	1.1	18.05	0	0.00	18.15	1.1	273	0.41%
2021/10/08	1.1	18.82	6	18.65	18.45	-4.9	273	-1.78%
2021/10/07	0.2	18.59	1	18.55	18.65	-0.8	276	-0.29%
2021/10/06	5	18.54	1	18.75	18.60	4	285	1.40%
2021/10/05	19.3	18.73	16	18.55	18.60	3.3	287	1.14%
2021/10/04	16	18.73	20.5	18.79	18.80	-4.4	305	-1.46%
2021/10/01	1	18.15	8	17.94	18.00	-7	326	-2.14%
2021/09/29	3	18.00	0	0.00	18.05	3	377	0.79%
2021/09/28	3	18.07	4	18.16	18.25	-1	381	-0.26%
2021/09/27	1	18.05	0	18.05	18.05	1	384	0.26%
2021/09/24	0	0.00	2	18.00	18.00	-2	387	-0.52%
2021/09/23	1.1	17.79	0	17.75	18.00	1.1	389	0.28%
2021/09/22	1	18.00	3	17.88	17.75	-2	392	-0.51%
2021/09/17	0	0.00	0.2	17.85	17.95	-0.2	394	-0.04%
2021/09/16	0	17.85	1	18.00	17.85	-1	397	-0.25%
2021/09/14	0	17.80	0	0.00	17.95	0	403	0.01%
2021/09/13	0	0.00	6	17.81	17.75	-6	409	-1.46%
2021/09/10	0	17.50	1	17.70	17.70	-1	420	-0.24%
2021/09/09	2.1	17.40	0.1	17.46	17.40	2	422	0.49%
2021/09/08	0.1	17.85	0	0.00	17.45	0.1	423	0.02%
2021/09/07	0.1	18.08	3	17.82	17.90	-2.9	423	-0.68%
2021/09/06	2	18.13	5	18.05	18.15	-3	424	-0.71%
2021/09/03	0.3	18.25	0	0.00	18.20	0.3	422	0.08%
2021/09/02	0	18.27	1	18.30	18.25	-1	420	-0.23%
2021/09/01	0.2	18.67	0.1	18.59	18.50	0.1	420	0.02%
2021/08/31	0.1	18.00	1.1	18.24	18.10	-1	414	-0.25%
2021/08/30	3.3	18.20	2.1	18.35	18.35	1.2	416	0.30%
2021/08/26	0	18.00	4	18.26	18.40	-4	426	-0.94%
2021/08/25	1	18.10	3.1	17.90	18.20	-2	425	-0.47%
2021/08/24	3	17.96	1	17.95	18.00	2	425	0.48%
2021/08/23	1.1	17.65	2.7	17.71	17.90	-1.6	428	-0.37%
2021/08/20	2	17.55	0	0.00	17.80	2	428	0.47%
2021/08/19	0	0.00	1	17.70	17.65	-1	428	-0.23%
2021/08/18	0.8	17.65	2.2	17.71	17.70	-1.4	428	-0.32%
2021/08/17	1.1	17.55	6	17.61	17.70	-5	427	-1.16%
2021/08/16	2	17.72	5	18.15	17.75	-3	429	-0.70%
2021/08/13	7	17.60	2.4	17.68	17.75	4.6	429	1.07%
2021/08/12	0	17.81	3	17.95	17.95	-3	427	-0.69%
2021/08/11	3	18.12	6	18.14	18.20	-3	427	-0.70%
2021/08/10	1	18.25	3.8	18.20	18.35	-2.8	429	-0.65%
2021/08/09	1.2	18.22	4	18.39	18.45	-2.8	436	-0.65%
2021/08/06	1.1	18.47	1.1	18.22	18.50	0	444	0.00%
2021/08/05	2.4	18.26	2.1	18.37	18.50	0.3	450	0.06%
2021/08/04	7.2	18.28	4.2	18.17	18.50	3.1	471	0.65%
2021/08/03	3.5	18.10	1.1	18.15	18.00	2.4	484	0.50%
2021/08/02	2.4	17.90	15.2	17.80	18.10	-12.8	487	-2.62%
2021/07/30	4.5	18.17	0	18.85	18.10	4.5	483	0.93%
2021/07/29	2.3	18.19	5	18.22	18.25	-2.7	483	-0.56%
2021/07/28	5.6	18.07	5	18.17	18.10	0.6	485	0.12%
2021/07/27	7.5	18.82	5	18.91	18.50	2.4	487	0.50%
2021/07/26	11.9	19.15	17.4	19.14	19.20	-5.5	483	-1.13%
2021/07/23	34.6	19.62	10.1	19.72	19.65	24.5	479	5.10%
2021/07/22	5.1	19.18	5	19.43	19.10	0.1	478	0.01%
2021/07/21	9	19.37	13	19.35	19.50	-4	490	-0.81%
2021/07/20	16.5	19.58	24.3	19.43	19.60	-7.8	485	-1.62%
2021/07/19	28.5	20.09	14.6	20.08	20.25	13.8	476	2.90%
2021/07/16	11.3	19.32	1.2	19.28	19.45	10.1	458	2.20%
2021/07/15	2.3	19.16	0.3	19.25	19.30	2	467	0.42%
2021/07/14	3.7	19.32	5.4	19.08	19.20	-1.7	469	-0.36%
2021/07/13	9	19.11	5.4	18.93	18.80	3.6	470	0.76%
2021/07/12	6.7	19.21	14.4	19.20	19.10	-7.7	461	-1.68%
2021/07/09	39.4	20.16	22.3	19.97	19.80	17.1	455	3.75%
2021/07/08	63.1	20.47	44.5	20.47	20.50	18.6	436	4.27%
2021/07/07	53.4	20.50	40.6	20.58	20.90	12.8	399	3.20%
2021/07/06	20.1	19.03	4.2	19.10	19.00	15.9	356	4.46%
2021/07/05	4.1	18.42	0	0.00	18.55	4.1	349	1.17%
2021/07/02	4.7	18.05	0	18.05	18.00	4.7	346	1.36%
2021/07/01	7	18.05	7.1	18.06	18.05	0	345	-0.01%
2021/06/30	0.5	18.00	27	18.07	18.10	-26.5	347	-7.62%
2021/06/29	9.1	17.95	0	18.00	17.90	9.1	346	2.63%
2021/06/28	2.4	18.14	4	18.10	18.15	-1.6	345	-0.46%
2021/06/25	0	18.18	2	18.20	18.20	-2	345	-0.58%
2021/06/24	10.2	18.31	2	18.35	18.40	8.1	343	2.37%
2021/06/23	15	18.42	12.3	18.46	18.35	2.7	343	0.79%
2021/06/22	3	18.88	17.5	18.86	18.85	-14.6	337	-4.33%
2021/06/21	21.3	18.36	5.1	18.56	18.95	16.2	330	4.90%
2021/06/18	4	18.03	1	18.05	18.05	3	320	0.93%
2021/06/17	3	17.90	0.1	17.90	18.00	2.9	320	0.92%
2021/06/16	2	17.57	0	0.00	17.60	2	318	0.63%
2021/06/15	24	17.20	0.1	17.21	17.50	23.9	318	7.52%
2021/06/11	2	16.95	0	0.00	16.95	2	318	0.63%
2021/06/10	0	16.90	2.2	16.81	16.90	-2.2	321	-0.68%
2021/06/09	0.3	16.93	0.4	16.90	16.90	-0.1	322	-0.03%
2021/06/08	13	17.00	4.1	16.99	16.95	8.9	324	2.75%
2021/06/07	4	17.15	0	0.00	16.80	4	324	1.24%
2021/06/04	1	17.70	1.1	17.83	17.35	-0.1	325	-0.03%
2021/06/03	1.1	17.04	0.2	16.90	17.20	0.9	318	0.29%
2021/06/02	2.2	17.09	0	0.00	17.00	2.2	316	0.69%
2021/06/01	0.6	17.07	1	17.05	17.05	-0.4	318	-0.12%
2021/05/31	1	16.70	2	17.00	16.95	-1	323	-0.31%
2021/05/27	0	16.25	1	16.40	16.60	-1	336	-0.29%
2021/05/26	5	16.48	0	16.20	16.60	5	338	1.49%
2021/05/25	0	16.25	0	0.00	16.25	0	339	0.01%
2021/05/24	0	0.00	0.1	16.15	16.45	-0.1	339	-0.02%
2021/05/21	0	0.00	0	15.65	16.10	0	340	0.00%
2021/05/20	0.5	15.88	0	16.00	15.60	0.4	343	0.13%
2021/05/19	0.2	15.40	0	0.00	15.85	0.2	344	0.07%
2021/05/18	1.2	14.86	0	0.00	15.40	1.2	344	0.35%
2021/05/17	2.4	15.01	0.2	14.84	14.50	2.2	342	0.64%
2021/05/14	3.4	16.14	5	16.05	15.90	-1.6	339	-0.47%
2021/05/13	4.2	16.15	7.1	15.96	16.00	-2.9	333	-0.88%
2021/05/12	6.2	16.88	7	16.84	16.25	-0.8	326	-0.24%
2021/05/11	6.3	18.48	0	0.00	18.00	6.3	305	2.05%
2021/05/10	2.1	19.10	0	19.20	19.20	2.1	292	0.72%
2021/05/07	1.2	19.21	0	19.25	19.30	1.2	300	0.41%
2021/05/06	2	19.30	0	0.00	19.30	2	300	0.66%
2021/05/05	1	19.20	0	0.00	19.30	1	299	0.33%
2021/05/04	0.1	19.45	0	0.00	19.15	0.1	297	0.03%
2021/05/03	0	20.21	0	0.00	19.80	0	294	0.01%
2021/04/29	3	20.72	1	20.50	20.65	2	290	0.69%
2021/04/28	0.6	20.71	1.8	20.75	20.65	-1.2	290	-0.41%
2021/04/27	0	19.95	5.1	20.72	20.65	-5.1	286	-1.79%
2021/04/26	1	20.10	3	20.05	20.10	-2	274	-0.72%
2021/04/23	3	20.20	1	20.15	20.10	2	276	0.73%
2021/04/22	1.4	20.27	3	19.95	20.00	-1.6	280	-0.56%
2021/04/21	0.1	19.51	3	20.32	20.35	-2.9	273	-1.07%
2021/04/20	0.1	19.45	0	0.00	19.60	0.1	263	0.04%
2021/04/19	5.9	19.24	0	19.35	19.50	5.9	266	2.20%
2021/04/16	3.4	19.42	0	19.35	19.45	3.4	271	1.25%
2021/04/15	2.6	19.20	0	0.00	19.30	2.6	273	0.96%
2021/04/14	10.3	19.55	2	19.45	19.35	8.3	277	3.00%
2021/04/13	2	19.95	8	19.98	19.90	-6	280	-2.14%
2021/04/12	3	19.48	0	0.00	19.45	3	282	1.07%
2021/04/09	6.2	19.56	1	19.80	19.60	5.2	281	1.85%
2021/04/08	3.1	19.95	3	19.80	19.80	0.1	282	0.04%
2021/04/07	0.3	19.76	9	20.00	20.00	-8.7	283	-3.08%
2021/04/06	8.1	19.64	1	19.80	19.65	7.1	286	2.48%
2021/04/01	3.1	20.00	0.1	20.00	20.10	3	288	1.05%
2021/03/31	3.1	20.01	0.1	20.35	20.15	3	292	1.02%
2021/03/30	2.2	20.21	0	20.70	20.25	2.2	295	0.74%
2021/03/29	0.5	20.30	0	0.00	20.45	0.5	299	0.17%
2021/03/26	2.1	20.33	2	20.60	20.50	0.1	317	0.03%
2021/03/25	2	20.50	8	20.55	20.60	-6	332	-1.80%
2021/03/24	4.1	20.35	0	0.00	20.35	4.1	339	1.21%
2021/03/23	8.1	20.39	0	0.00	20.30	8.1	341	2.38%
2021/03/22	2.2	20.59	0	0.00	20.65	2.2	342	0.64%
2021/03/19	0.1	20.95	1	20.75	20.80	-0.9	347	-0.27%
2021/03/18	1.2	20.95	0	0.00	21.00	1.2	359	0.32%
2021/03/17	4.1	20.89	1	21.15	21.00	3.1	369	0.84%
2021/03/16	1	21.30	0	21.65	21.20	1	382	0.27%
2021/03/15	1.1	21.58	0	0.00	21.50	1.1	385	0.29%
2021/03/12	0	21.35	0	0.00	21.75	0	391	0.01%
2021/03/11	0	21.65	0.2	21.66	21.75	-0.2	395	-0.04%
2021/03/10	0	21.53	1.1	21.69	21.75	-1	399	-0.26%
2021/03/09	0	21.50	0	0.00	21.70	0	399	0.01%
2021/03/08	1.1	21.40	0	21.80	21.45	1.1	405	0.26%
2021/03/05	3	21.72	1	21.65	21.70	2	408	0.49%
2021/03/04	0	21.92	2	22.12	22.00	-2	412	-0.48%
2021/03/03	2	21.80	4	21.95	22.05	-2	417	-0.48%
2021/03/02	0	21.15	2	21.25	21.25	-2	409	-0.49%
2021/02/26	3.1	21.18	0	0.00	21.10	3.1	407	0.77%
2021/02/25	0	21.50	20	21.20	21.20	-20	414	-4.83%
2021/02/24	4	21.11	0	0.00	21.30	4	422	0.95%
2021/02/23	4.1	21.16	2	21.30	21.30	2.1	425	0.50%
2021/02/22	11	21.16	3.1	21.23	21.30	8	425	1.87%
2021/02/19	0	20.20	3	20.65	20.70	-3	426	-0.70%
2021/02/18	0.1	20.35	0	0.00	20.60	0.1	433	0.01%
2021/02/17	0	20.10	1	20.20	20.10	-1	448	-0.22%
2021/02/05	1	19.95	0	19.80	20.00	1	454	0.21%
2021/02/04	0	19.56	1	19.80	20.00	-1	463	-0.21%
2021/02/03	1	19.40	0	0.00	19.40	1	470	0.21%
2021/02/02	0	19.81	0	0.00	19.35	0	484	0.00%
2021/02/01	2	19.20	0	0.00	19.20	2	487	0.41%
2021/01/29	18	20.28	12	19.15	19.90	6	490	1.22%
2021/01/28	0	19.14	1	18.95	19.05	-1	486	-0.20%
2021/01/27	2.5	19.09	0	19.20	19.10	2.5	487	0.51%
2021/01/26	1.1	19.03	5	19.10	19.10	-3.9	492	-0.79%
2021/01/25	4	19.06	1.1	19.09	19.05	2.9	496	0.59%
2021/01/22	17	19.29	0	19.15	19.25	17	504	3.37%
2021/01/21	3	19.25	2	19.35	19.35	1	520	0.19%
2021/01/20	7.1	19.34	0.1	19.30	19.20	7	527	1.33%
2021/01/19	11	19.85	2	19.95	19.85	9	525	1.72%
2021/01/18	1	19.68	28.1	19.80	19.90	-27	531	-5.09%
2021/01/15	7.2	20.04	10	20.10	20.05	-2.8	547	-0.52%
2021/01/14	0	20.00	0	0.00	20.10	0	555	0.00%
2021/01/13	3	20.20	6	20.38	20.20	-3	598	-0.50%
2021/01/12	3	20.20	0	0.00	20.10	3	620	0.48%
2021/01/11	10.1	20.48	0.1	20.75	21.00	10	625	1.61%
2021/01/08	5	20.97	0	0.00	20.95	5	617	0.81%
2021/01/07	1	21.05	0	0.00	21.00	1	617	0.16%
2021/01/06	0.1	21.08	5	21.05	21.05	-4.9	614	-0.79%
2021/01/05	11.1	21.43	17	21.55	21.50	-5.9	616	-0.96%
2021/01/04	12	21.77	5	21.80	21.70	7	618	1.13%
2020/12/31	1	21.80	1	21.85	21.80	0	629	0.00%
2020/12/30	1	21.85	0.1	21.90	21.95	1	636	0.15%
2020/12/29	6	21.76	0	0.00	21.70	6	644	0.93%
2020/12/28	25.1	21.99	7.1	21.94	21.95	18	659	2.73%
2020/12/25	1	22.20	0	0.00	22.20	1	674	0.15%
2020/12/24	0	22.01	2	22.10	22.35	-2	675	-0.29%
2020/12/23	16	22.00	0	0.00	22.00	16	679	2.35%
2020/12/22	8	22.00	17.2	22.35	21.95	-9.1	686	-1.33%
2020/12/21	15.1	22.47	10	22.47	22.50	5.1	675	0.76%
2020/12/18	3	22.00	9	21.84	22.00	-6	669	-0.90%
2020/12/17	3	21.62	2	21.55	21.75	1	665	0.15%
2020/12/16	0	21.50	7	21.70	21.75	-7	666	-1.05%
2020/12/15	24.1	21.68	0	0.00	21.55	24.1	669	3.59%
2020/12/14	26	21.72	11	21.88	22.00	15	668	2.25%
2020/12/11	17.1	21.60	5	21.35	21.35	12.1	673	1.79%
2020/12/10	9.2	21.83	6	21.92	21.95	3.2	669	0.47%
2020/12/09	2.4	20.50	3	20.62	20.65	-0.6	659	-0.08%
2020/12/08	3.1	20.55	0	20.45	20.60	3	668	0.45%
2020/12/07	2	20.95	0	20.80	20.90	2	684	0.30%
2020/12/04	1	21.24	6	21.18	21.25	-5	704	-0.71%
2020/12/03	0.2	21.07	3	21.10	21.20	-2.8	718	-0.39%
2020/12/02	3.1	21.18	2	21.05	21.10	1.1	741	0.14%
2020/12/01	1	21.30	0	0.00	21.30	1	743	0.14%
2020/11/30	7	21.52	0	0.00	21.60	7	747	0.94%
2020/11/27	5	21.31	11	21.36	21.35	-6	742	-0.80%
2020/11/26	12.1	21.55	0	0.00	21.60	12.1	735	1.65%
2020/11/25	3.1	21.39	0	0.00	21.45	3.1	731	0.42%
2020/11/24	4	21.35	1.1	21.55	21.40	3	731	0.40%
2020/11/23	20	21.92	0	0.00	21.65	20	725	2.76%
2020/11/20	4	22.06	1	22.20	22.10	3	718	0.42%
2020/11/19	1	22.20	2	22.20	22.20	-1	717	-0.14%
2020/11/18	0.1	22.20	6	22.25	22.25	-6	715	-0.83%
2020/11/17	1	22.50	1	22.55	22.35	0	710	0.00%
2020/11/16	1.5	22.70	8.1	22.70	22.75	-6.6	711	-0.93%
2020/11/13	1.1	22.14	2	22.15	22.30	-0.9	703	-0.13%
2020/11/12	17	21.93	0	0.00	21.65	17	696	2.44%
2020/11/11	3	21.95	5	22.00	22.05	-2	690	-0.29%
2020/11/10	11	22.23	7	22.51	22.25	4	682	0.59%
2020/11/09	3.1	22.10	2.1	22.14	22.10	0.9	673	0.14%
2020/11/06	5.3	22.14	1	22.20	22.15	4.3	670	0.63%
2020/11/05	0.1	22.06	0	0.00	22.20	0.1	671	0.01%
2020/11/04	6.3	22.13	0	0.00	22.15	6.3	678	0.93%
2020/11/03	6.5	22.12	6	22.11	22.15	0.5	679	0.07%
2020/11/02	1	22.05	0	0.00	22.00	1	678	0.15%
2020/10/30	1	22.14	0	0.00	22.00	1	674	0.15%
2020/10/29	5.2	22.06	2	22.00	22.20	3.2	667	0.47%
2020/10/28	1	22.79	28	22.80	22.70	-27	653	-4.12%
2020/10/27	5	22.59	12	22.58	22.70	-7	645	-1.08%
2020/10/26	2	22.10	1	22.10	22.60	1	640	0.16%
2020/10/23	7	22.61	5	21.86	22.50	2	636	0.31%
2020/10/22	2	21.58	8	21.65	21.60	-6	635	-0.94%
2020/10/21	11	21.67	2	21.95	21.70	9	631	1.43%
2020/10/20	0	20.05	3	20.08	20.20	-3	597	-0.50%
2020/10/19	1	19.80	2	19.83	19.90	-1	580	-0.17%
2020/10/16	0.1	18.90	0	0.00	19.00	0.1	575	0.01%
2020/10/15	0	0.00	2	19.10	19.15	-2	579	-0.34%
2020/10/13	0	19.25	5	19.19	19.35	-5	605	-0.83%
2020/10/12	0	19.20	1	19.40	19.30	-1	612	-0.16%
2020/10/08	2	19.80	0	0.00	19.70	2	619	0.32%
2020/10/07	0	19.75	3	19.90	19.85	-3	625	-0.48%
2020/10/06	1	19.65	4	19.73	19.80	-3	644	-0.47%
2020/10/05	11	19.71	1.8	19.76	19.85	9.3	664	1.39%
2020/09/30	3.1	18.90	4.1	18.99	19.10	-1	686	-0.14%
2020/09/25	10	18.10	0	0.00	17.90	10	671	1.49%
2020/09/24	1	18.20	1	18.45	18.20	0	665	0.00%
2020/09/23	1	18.35	3	18.35	18.50	-2	662	-0.30%
2020/09/22	0	18.05	0	0.00	18.15	0	662	0.00%
2020/09/21	0	0.00	1	18.15	18.20	-1	675	-0.15%
2020/09/18	1	18.15	0	0.00	18.20	1	677	0.15%
2020/09/17	0	0.00	2	18.05	18.10	-2	678	-0.29%
2020/09/16	2	17.75	1	17.80	17.95	1	679	0.15%
2020/09/15	0	17.60	1.1	17.78	17.80	-1.1	668	-0.16%
2020/09/14	0	0.00	2	17.60	17.60	-2	673	-0.30%
2020/09/11	1	17.65	1	17.55	17.35	0	677	0.00%
2020/09/10	8	18.34	1	18.15	18.00	7	672	1.04%
2020/09/09	2	18.35	4	17.91	18.50	-2	657	-0.30%
2020/09/08	0	0.00	2	17.38	17.40	-2	637	-0.31%
2020/09/07	7	17.03	52	17.13	17.30	-45	640	-7.03%
2020/09/04	0	0.00	1	16.25	16.40	-1	641	-0.16%
2020/09/03	0.1	16.20	0	0.00	16.35	0.1	673	0.01%
2020/09/02	1	16.15	16	16.12	16.10	-15	769	-1.95%
2020/08/27	0	0.00	3	16.07	16.10	-3	861	-0.35%
2020/08/26	0	0.00	1	16.05	16.10	-1	861	-0.12%
2020/08/25	0	0.00	3	16.17	16.10	-3	865	-0.35%
2020/08/19	0	0.00	9	16.05	16.00	-9	952	-0.95%
2020/08/18	0	0.00	1	16.10	16.15	-1	964	-0.10%
2020/08/13	1	16.05	0	0.00	16.20	1	978	0.10%
2020/08/12	0	0.00	22	16.31	16.30	-22	999	-2.20%
2020/08/11	0	0.00	1	16.50	16.40	-1	1,007	-0.10%
2020/08/10	1	16.65	4	16.64	16.80	-3	1,008	-0.30%
2020/08/07	1	16.05	0	0.00	16.10	1	1,013	0.10%
2020/08/05	1	16.30	1	16.35	16.30	0	1,018	0.00%
2020/08/04	1	16.55	2	16.45	16.50	-1	1,018	-0.10%
2020/08/03	0	16.50	0.2	16.50	16.50	-0.2	1,014	-0.02%
2020/07/31	0	0.00	3	16.63	16.80	-3	1,011	-0.30%
2020/07/30	9	16.77	0	0.00	16.80	9	1,010	0.89%
2020/07/29	2	16.80	1	16.80	16.80	1	1,008	0.10%
2020/07/28	0	0.00	18	16.21	15.95	-18	1,005	-1.79%
2020/07/27	0	0.00	8	16.63	16.80	-8	995	-0.80%
2020/07/23	1	16.95	7	17.00	17.00	-6	984	-0.61%
2020/07/22	21	16.93	5	17.04	16.90	16	979	1.63%
2020/07/21	4	16.99	15	16.93	17.00	-11	970	-1.13%
2020/07/20	0	0.00	5	16.84	16.90	-5	963	-0.52%
2020/07/17	1	17.10	4	16.83	16.90	-3	955	-0.31%
2020/07/16	15	17.17	12	17.10	17.10	3	936	0.32%
2020/07/15	1	17.20	2	17.10	17.10	-1	920	-0.11%
2020/07/14	5	17.15	4.1	17.10	17.20	0.9	910	0.10%
2020/07/13	9	17.08	14	17.10	17.20	-5	898	-0.56%
2020/07/10	17	16.72	12	16.63	16.85	5	875	0.57%
2020/07/09	16	16.27	17	16.05	16.80	-1	845	-0.12%
2020/07/08	0	0.00	2	15.48	15.45	-2	803	-0.25%
2020/07/07	0	0.00	11	15.28	15.45	-11	795	-1.38%
2020/07/06	0.6	15.30	19	15.42	15.40	-18.4	791	-2.33%
2020/07/03	0.1	15.30	3	15.50	15.40	-2.9	781	-0.37%
2020/07/02	2.1	15.35	4	15.20	15.35	-1.9	774	-0.25%
2020/07/01	2	15.63	3	15.48	15.30	-1	770	-0.13%
2020/06/30	22	15.69	9	15.60	15.65	13	758	1.71%
2020/06/29	2	15.25	5	15.29	15.35	-3	744	-0.40%
2020/06/24	4	15.59	0	0.00	15.60	4	738	0.54%
2020/06/23	2	15.35	15	15.47	15.60	-13	733	-1.77%
2020/06/22	5	15.56	10.3	15.61	15.50	-5.3	727	-0.73%
2020/06/19	1.1	15.34	2	15.40	15.30	-0.9	720	-0.13%
2020/06/18	0.5	15.35	19	15.50	15.60	-18.5	709	-2.61%
2020/06/17	18	15.54	10	15.56	15.50	8	701	1.14%
2020/06/16	0.1	15.35	3	15.47	15.40	-2.9	693	-0.42%
2020/06/15	12.1	15.25	5	15.30	15.35	7.1	693	1.02%
2020/06/12	18	15.00	9	15.04	15.20	9	692	1.30%
2020/06/11	19.1	15.74	27	15.86	15.75	-7.9	678	-1.16%
2020/06/10	22.2	16.04	15	16.08	16.30	7.2	652	1.10%
2020/06/09	163	17.65	40	17.63	17.35	123	616	19.97%	大買/鉅額交易
2020/06/08	38	16.49	5.7	16.39	16.90	32.4	525	6.16%
2020/06/05	11.1	15.32	2	15.48	15.40	9.1	455	2.00%
2020/06/04	13	15.19	2	15.30	15.30	11	454	2.42%
2020/06/03	4	15.50	5	15.44	15.40	-1	455	-0.22%
2020/06/02	0	0.00	16	15.41	15.30	-16	448	-3.56%
2020/06/01	5.4	15.32	0	0.00	15.50	5.4	447	1.21%
2020/05/29	7	15.44	10	15.24	15.60	-3	439	-0.68%
2020/05/28	15.2	15.09	4	15.23	14.90	11.2	427	2.62%
2020/05/27	17.1	16.00	3	15.83	15.65	14.1	410	3.44%
2020/05/26	10	16.09	0	0.00	16.30	10	386	2.59%
2020/05/22	1	13.65	0	0.00	13.75	1	318	0.31%
2020/05/21	6	13.80	0	0.00	14.00	6	311	1.93%
2020/05/20	6	14.00	4	13.80	14.00	2	306	0.66%
2020/05/19	3	13.65	0	0.00	13.65	3	300	1.00%
2020/05/15	2	12.10	0	0.00	12.20	2	264	0.76%
2020/05/14	5	12.20	0	0.00	12.45	5	257	1.94%
2020/05/11	0	0.00	4	11.00	11.10	-4	228	-1.75%
2020/05/08	0	0.00	5	10.90	10.80	-5	235	-2.12%
2020/05/07	1	10.65	1	10.65	10.80	0	243	0.00%
2020/05/05	1	10.65	0	0.00	10.80	1	248	0.40%
2020/05/04	3.1	10.80	1	11.00	10.75	2.1	247	0.85%
2020/04/30	1	10.85	0	0.00	11.00	1	253	0.39%
2020/04/29	0	0.00	10	10.30	10.45	-10	249	-4.02%
2020/04/28	5	10.08	0	0.00	10.10	5	247	2.00%
2020/04/24	0	10.00	0.3	10.00	10.00	-0.3	252	-0.12%
2020/04/23	0	0.00	11	9.95	9.96	-11	253	-4.35%
2020/04/22	0.1	9.90	0	0.00	9.94	0.1	255	0.04%
2020/04/21	1	9.96	0	0.00	9.94	1	255	0.39%
2020/04/20	5	10.15	0	0.00	10.15	5	251	1.99%
2020/04/17	0.1	10.10	0	0.00	10.20	0.1	257	0.04%
2020/04/16	2	10.15	0	0.00	10.30	2	256	0.78%
2020/04/15	2.1	10.35	0	0.00	10.40	2.1	248	0.84%
2020/04/14	0	10.55	0	0.00	10.45	0	243	0.00%
2020/04/13	0	0.00	0	10.50	10.50	0	241	0.00%
2020/04/07	0.1	10.35	0	0.00	10.40	0.1	248	0.02%
2020/03/26	0	0.00	1	10.50	10.50	-1	265	-0.38%
2020/03/24	1	10.10	0	0.00	10.00	1	266	0.38%
2020/03/17	0	9.20	1	9.60	9.66	-1	260	-0.38%
2020/03/13	0	10.20	11	10.39	10.30	-11	253	-4.34%
2020/03/06	0.1	13.05	0	0.00	13.10	0.1	215	0.05%
2020/03/02	0	0.00	1	12.85	13.05	-1	233	-0.43%
2020/02/27	0	13.00	0	0.00	13.05	0	233	0.00%
2020/02/18	0	13.35	0	0.00	13.45	0	262	0.00%
2020/02/17	0	13.35	0	0.00	13.40	0	269	0.00%
2020/02/11	1	12.40	0	0.00	12.90	1	342	0.29%
2020/02/07	1	13.45	0	0.00	13.10	1	373	0.27%
2020/02/06	0	13.30	0	0.00	13.40	0	401	0.00%
2020/01/31	0	0.00	0.8	14.10	14.15	-0.8	555	-0.13%
2020/01/14	0	15.25	0	0.00	15.35	0	620	0.00%
2019/12/25	0	0.00	5	15.35	15.50	-5	839	-0.60%
2019/12/20	5	15.65	0	0.00	15.60	5	904	0.55%
2019/12/16	0	0.00	2	15.10	15.35	-2	988	-0.20%
2019/12/12	0	0.00	1	15.05	15.15	-1	1,009	-0.10%
2019/12/09	0	0.00	2	15.15	15.00	-2	1,036	-0.19%
2019/12/03	0	0.00	1	15.10	15.10	-1	1,053	-0.09%
2019/12/02	0.5	14.95	0	0.00	15.05	0.5	1,058	0.04%
2019/11/29	0.1	15.00	0	0.00	15.05	0.1	1,073	0.01%
2019/11/28	0.5	15.00	0	0.00	15.05	0.5	1,078	0.05%
2019/11/21	0.1	14.55	0	0.00	14.70	0.1	1,118	0.00%
2019/11/18	0	0.00	0.4	15.10	15.15	-0.4	1,125	-0.03%
2019/11/15	1.5	15.50	0	0.00	15.50	1.5	1,123	0.13%
2019/11/14	0	15.65	1	15.80	15.80	-1	1,123	-0.09%
2019/11/13	1	16.15	0	0.00	15.80	1	1,123	0.09%
2019/11/11	2.2	16.08	5	16.09	15.80	-2.9	1,111	-0.26%
2019/10/30	2	8.75	0	0.00	8.90	2	1,107	0.18%
2019/10/28	0	0.00	3	9.07	9.03	-3	1,063	-0.28%
2019/10/24	2	8.95	0	0.00	8.96	2	1,014	0.20%
2019/10/23	0	0.00	3	8.87	8.95	-3	997	-0.30%
2019/10/22	10	8.75	0	0.00	8.78	10	966	1.03%
2019/10/21	0	0.00	3	8.65	9.02	-3	910	-0.33%
2019/10/18	0	0.00	3	8.16	8.20	-3	868	-0.35%
2019/10/17	3	8.02	2	8.11	8.20	1	855	0.12%
2019/10/15	0	0.00	1	7.93	7.93	-1	840	-0.12%
2019/10/14	4	7.77	0	0.00	8.00	4	832	0.48%
2019/10/08	10	7.70	2	7.72	7.60	8	827	0.97%
2019/10/07	0	0.00	3	7.79	7.79	-3	814	-0.37%
2019/10/04	1	8.00	1	7.88	7.91	0	808	0.00%
2019/10/03	2	7.89	0	0.00	7.92	2	808	0.25%
2019/10/02	13	7.85	2	8.00	7.91	11	810	1.36%
2019/10/01	0	0.00	4	8.03	8.03	-4	794	-0.50%
2019/09/27	3	8.48	2	8.41	8.18	1	791	0.13%
2019/09/26	2	8.36	8.4	8.30	8.47	-6.4	766	-0.83%
2019/09/25	0	0.00	5	8.16	8.19	-5	743	-0.67%
2019/09/24	4	8.24	11	8.05	8.15	-7	747	-0.94%
2019/09/20	10	7.80	0	0.00	7.83	10	736	1.36%
2019/09/18	1	7.89	0	0.00	7.76	1	728	0.14%
2019/09/17	4	7.90	4	7.93	7.85	0	707	0.00%
2019/09/12	20	7.50	0	0.00	7.52	20	676	2.96%
2019/09/11	32	7.46	0	0.00	7.50	32	670	4.78%
2019/09/09	3	7.39	0	0.00	7.47	3	629	0.48%
2019/09/05	5	7.21	0	0.00	7.21	5	586	0.85%
2019/09/03	6	7.17	0	0.00	7.17	6	580	1.04%
2019/08/30	0.2	7.07	0	0.00	7.09	0.2	577	0.03%
2019/08/29	1	7.10	15	7.09	7.12	-14	575	-2.43%
2019/08/27	0	0.00	1	7.11	7.07	-1	584	-0.17%
2019/08/26	3	7.07	16	7.08	7.05	-13	582	-2.23%
2019/08/23	0.2	7.01	0	0.00	7.06	0.2	582	0.03%
2019/08/19	8	7.09	0	0.00	7.12	8	567	1.41%
2019/08/16	2	7.07	0	0.00	7.03	2	565	0.35%
2019/08/12	0	0.00	2	7.09	7.09	-2	597	-0.33%
2019/08/08	0	0.00	1	7.02	7.04	-1	614	-0.16%
2019/08/02	0	0.00	1	6.92	6.86	-1	995	-0.10%
2019/08/01	0.3	6.94	0	0.00	6.94	0.3	1,008	0.03%
2019/07/25	0.2	7.04	1	7.13	7.08	-0.8	1,132	-0.07%
2019/07/24	6.2	7.08	0	0.00	7.08	6.2	1,133	0.55%
2019/07/23	2	7.12	0	0.00	7.10	2	1,132	0.18%
2019/07/22	0	0.00	2	7.22	7.15	-2	1,139	-0.18%
2019/07/18	0	0.00	3	7.20	7.14	-3	1,173	-0.26%
2019/07/15	3	7.24	1	7.20	7.24	2	1,157	0.17%
2019/07/11	4	7.10	0	0.00	7.07	4	1,144	0.35%
2019/07/10	0	0.00	0	7.16	7.16	0	1,140	0.00%
2019/07/09	0	0.00	1	7.17	7.18	-1	1,139	-0.09%
2019/07/02	0.5	7.25	0	0.00	7.30	0.5	1,127	0.04%
2019/07/01	0.5	7.34	19	7.30	7.35	-18.5	1,127	-1.64%
2019/06/27	1	7.03	5	7.06	7.05	-4	1,089	-0.37%
2019/06/25	1	7.06	0	0.00	7.01	1	1,077	0.09%
2019/06/21	0	0.00	1	7.03	7.03	-1	1,065	-0.09%
2019/06/19	0.1	6.83	0	0.00	6.86	0.1	1,059	0.01%
2019/06/18	8	6.79	0	0.00	6.79	8	1,064	0.75%
2019/06/17	0	6.70	0	0.00	6.75	0	1,094	0.00%
2019/06/14	3.2	6.71	0	0.00	6.75	3.2	1,095	0.29%
2019/06/11	2	6.69	1	6.76	6.72	1	1,100	0.09%
2019/06/06	2	6.92	0	0.00	6.89	2	1,088	0.18%
2019/06/05	2	6.94	0	0.00	6.93	2	1,084	0.18%
2019/06/03	8	6.99	0	0.00	7.00	8	1,077	0.74%
2019/05/31	0	0.00	1	7.02	7.04	-1	1,066	-0.09%
2019/05/30	1	7.10	0.5	7.05	7.08	0.5	1,060	0.05%
2019/05/24	0	0.00	18	7.01	7.00	-18	1,041	-1.73%
2019/05/22	2	7.09	20	7.07	6.99	-18	1,032	-1.74%
2019/05/20	3	7.10	16	7.13	6.96	-13	1,016	-1.28%
2019/05/17	0	0.00	2	7.46	7.36	-2	985	-0.20%
2019/05/16	1	7.37	0	0.00	7.45	1	962	0.10%
2019/05/15	26	7.65	5	7.53	7.41	21	936	2.24%
2019/05/14	70.5	8.05	0	0.00	7.97	70.5	877	8.03%
2019/05/13	6	7.45	4	7.53	7.63	2	704	0.28%
2019/05/09	0	0.00	1	6.73	6.51	-1	552	-0.18%
2019/05/08	0	0.00	2	6.88	6.80	-2	528	-0.38%
2019/05/07	2	7.13	1	7.11	7.08	1	510	0.20%
2019/05/02	2	6.48	0	0.00	6.48	2	393	0.51%
2019/04/25	0	6.20	0	0.00	6.25	0	375	0.00%
2019/04/24	0	0.00	1	6.40	6.38	-1	361	-0.28%
2019/04/16	0	0.00	5	6.60	6.59	-5	327	-1.53%
2019/04/12	0	0.00	2	6.59	6.60	-2	325	-0.61%
2019/04/11	0	6.54	0	0.00	6.59	0	325	0.00%
2019/04/10	1	6.58	0	0.00	6.58	1	326	0.31%
2019/04/08	10	6.56	0	0.00	6.56	10	319	3.13%
2019/04/02	1	6.43	0	0.00	6.50	1	313	0.32%
2019/03/26	0	6.35	0	0.00	6.39	0	316	0.00%
2019/03/21	0	6.42	1	6.50	6.43	-1	320	-0.31%
2019/03/18	0	6.01	0	0.00	6.02	0	297	0.00%
2019/03/13	0	0.00	1	6.16	6.15	-1	332	-0.30%
2019/03/07	0.1	6.17	0	0.00	6.20	0.1	549	0.02%
2019/03/06	0	6.28	0	0.00	6.22	0	601	0.00%
2019/02/25	0	0.00	6	6.23	6.24	-6	786	-0.76%
2019/02/18	0	6.22	1	6.22	6.23	-1	774	-0.13%
2019/02/15	0	0.00	3	6.24	6.24	-3	774	-0.39%
2019/02/11	0	0.00	2	6.27	6.25	-2	769	-0.26%
2019/01/18	0	0.00	1	6.36	6.35	-1	750	-0.13%
2019/01/09	1	6.34	0	0.00	6.35	1	748	0.13%
2019/01/03	1	6.34	0	0.00	6.40	1	779	0.13%
2018/12/28	0	6.32	3	6.33	6.32	-3	772	-0.39%
2018/12/27	1	6.34	0	0.00	6.33	1	772	0.13%
2018/12/26	2	6.46	2	6.36	6.30	0	766	0.00%
2018/12/24	0	0.00	1	6.70	6.68	-1	761	-0.13%
2018/12/22	1	6.65	0	0.00	6.65	1	759	0.13%
2018/12/19	0	6.55	0	0.00	6.60	0	755	0.00%
2018/12/18	2	6.64	0	0.00	6.66	2	751	0.27%
2018/12/17	2	6.65	0	0.00	6.64	2	749	0.27%
2018/12/14	1	6.68	0	0.00	6.62	1	740	0.14%
2018/12/13	2	6.68	0	0.00	6.70	2	736	0.27%
2018/12/12	5	6.61	0	0.00	6.80	5	731	0.68%
2018/12/10	6	6.68	1	6.82	6.68	5	716	0.70%
2018/12/07	1	6.86	0	0.00	6.87	1	708	0.14%
2018/12/06	0	0.00	5	6.82	6.86	-5	702	-0.71%
2018/12/04	2	7.39	3	7.56	7.35	-1	646	-0.15%
2018/12/03	4	7.58	5	7.55	7.54	-1	602	-0.17%
2018/11/30	8	7.28	5	7.28	7.30	3	530	0.57%
2018/11/29	4	6.98	10	7.07	6.80	-6	451	-1.33%
2018/11/28	19.1	7.22	21	7.10	7.18	-1.9	400	-0.47%
2018/11/27	14	6.60	0	0.00	6.78	14	290	4.83%
2018/11/26	0	0.00	1	6.17	6.17	-1	227	-0.44%
2018/11/23	1	5.65	0	0.00	5.61	1	208	0.48%
2018/11/16	0	0.00	5	5.60	5.60	-5	208	-2.40%
2018/11/09	5	5.73	0	0.00	5.70	5	218	2.29%
2018/11/07	0	0.00	1	5.75	5.73	-1	220	-0.45%
2018/11/06	5	5.71	0	0.00	5.69	5	222	2.25%
2018/11/05	0	0.00	10	5.64	5.68	-10	221	-4.51%
2018/10/31	0	5.50	10	5.50	5.50	-10	222	-4.50%
2018/10/16	1	5.55	0	0.00	5.62	1	242	0.41%
2018/10/09	1	6.11	0	0.00	6.10	1	211	0.47%
2018/10/05	12	6.16	0	0.00	6.17	12	212	5.65%
2018/09/27	1	6.20	1	6.24	6.28	0	205	0.00%
2018/09/25	9	6.16	0	0.00	6.16	9	199	4.51%
2018/09/18	0	6.17	0	0.00	6.17	0	203	0.00%
2018/09/11	0	0.00	1	6.10	6.15	-1	217	-0.46%
2018/08/13	2	6.32	0	0.00	6.24	2	235	0.85%
2018/08/03	0	0.00	1	6.30	6.23	-1	244	-0.41%
2018/08/01	0	0.00	1	6.35	6.30	-1	243	-0.41%
2018/07/16	0	6.35	0	0.00	6.40	0	249	0.00%
2018/07/04	0	6.40	0	0.00	6.45	0	409	0.00%
2018/07/03	1	6.45	0	0.00	6.43	1	411	0.24%
2018/06/21	1	6.58	0	0.00	6.57	1	401	0.25%
2018/06/01	5	6.70	0	0.00	6.71	5	381	1.31%
2018/05/30	0	0.00	1	6.78	6.75	-1	379	-0.26%
2018/05/11	1	6.78	0	0.00	6.75	1	408	0.24%
2018/05/04	2	6.82	0	0.00	6.85	2	408	0.49%
2018/05/03	0	0.00	2	6.78	6.87	-2	408	-0.49%
2018/04/24	0	0.00	1	6.88	6.85	-1	437	-0.23%
2018/04/20	0	0.00	1	6.95	6.95	-1	464	-0.22%
2018/04/19	1	7.00	0	0.00	6.99	1	473	0.21%
2018/04/17	0	0.00	4	7.03	7.05	-4	467	-0.86%
2018/04/16	0	6.94	1	7.02	6.98	-1	456	-0.22%
2018/04/12	4	6.75	0	0.00	6.80	4	427	0.94%
2018/04/11	1	7.15	0	0.00	7.12	1	376	0.27%
2018/04/10	1	7.47	1	7.54	7.47	0	338	0.00%
2018/04/09	0	0.00	1	7.54	7.50	-1	340	-0.29%
2018/04/02	0	7.54	0	0.00	7.59	0	342	0.00%
2018/03/30	2	7.47	0	0.00	7.48	2	340	0.59%
2018/03/28	2	7.41	0	0.00	7.44	2	342	0.58%
2018/03/27	0	7.48	0	0.00	7.48	0	340	0.00%
2018/03/16	1	7.60	0	0.00	7.61	1	340	0.29%
2018/03/12	0	7.60	0	0.00	7.66	0	337	0.00%
2018/03/01	0	7.62	0	0.00	7.57	0	350	0.00%
2018/02/26	0	7.60	0	0.00	7.64	0	350	0.00%
2018/02/01	1	8.05	0	0.00	8.10	1	304	0.33%
2018/01/25	0.1	8.01	0	0.00	8.11	0.1	300	0.03%