福華 (8085)-國泰-敦南券商分點個股進出

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

福華

(8085)

可現股當沖

股價
40.00
漲跌
▲1.50
漲幅
+3.90%
成交量
3,821張
產業
上櫃其他電子類股
109人加入追蹤

立即追蹤
本地時間:14:30

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

福華 (8085)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	46.3	39.58	72.7	40.05	40.00	-26.5	1,675	-1.58%
2024/11/21	53.7	39.28	41.2	39.21	38.50	12.5	1,651	0.76%
2024/11/20	21.5	37.49	28.3	37.46	37.75	-6.8	1,600	-0.42%
2024/11/19	8.2	35.62	31.3	35.23	36.00	-23.1	1,585	-1.45%
2024/11/18	3.2	33.61	7	33.79	33.80	-3.8	1,593	-0.24%
2024/11/15	24.2	33.90	16.3	33.89	34.00	7.9	1,609	0.49%
2024/11/14	3.8	35.35	2.3	35.90	34.00	1.6	1,605	0.10%
2024/11/13	3.1	35.56	12.6	35.68	35.90	-9.5	1,610	-0.59%
2024/11/12	12.8	35.12	31	34.91	34.60	-18.2	1,625	-1.12%
2024/11/11	6	35.89	12.4	35.85	36.00	-6.3	1,666	-0.38%
2024/11/08	17.7	36.32	16.1	36.07	35.50	1.6	1,672	0.10%
2024/11/07	25	36.77	26	36.71	36.75	-1	1,674	-0.06%
2024/11/06	20.6	36.43	24.1	36.32	36.05	-3.5	1,678	-0.21%
2024/11/05	32.1	35.72	43	35.85	36.00	-10.9	1,692	-0.64%
2024/11/04	7.1	34.31	17	34.56	34.80	-10	1,711	-0.58%
2024/11/01	14	34.22	56.6	34.35	34.85	-42.5	1,707	-2.49%
2024/10/30	19.2	35.06	28.1	35.15	34.65	-9	1,707	-0.52%
2024/10/29	21.4	35.39	13	35.25	35.50	8.4	1,706	0.49%
2024/10/28	22.2	36.06	15.1	35.93	36.00	7.2	1,702	0.42%
2024/10/25	41.6	37.14	9.7	37.63	36.80	31.9	1,692	1.88%
2024/10/24	33.1	37.95	27	38.25	37.65	6.1	1,711	0.36%
2024/10/23	12.4	37.38	8.4	37.35	37.30	4	1,755	0.23%
2024/10/22	51.5	38.16	24.2	38.60	37.60	27.3	2,006	1.36%
2024/10/21	32.2	37.66	45.1	37.54	37.10	-12.9	1,977	-0.65%
2024/10/18	27.4	36.89	10.1	37.03	36.45	17.3	1,973	0.88%
2024/10/17	18.7	37.16	15.8	37.11	37.00	2.9	2,014	0.14%
2024/10/16	21.1	37.51	10.1	37.44	37.25	11	2,034	0.54%
2024/10/15	30.5	38.32	38.1	38.22	37.55	-7.6	2,071	-0.37%
2024/10/14	30.1	37.51	14	37.41	37.80	16.1	2,148	0.75%
2024/10/11	22.7	38.16	10.1	38.13	38.05	12.6	2,164	0.58%
2024/10/09	41.7	38.94	48	38.81	38.70	-6.3	2,247	-0.28%
2024/10/08	21.3	39.88	15.1	40.00	40.00	6.2	2,388	0.26%
2024/10/07	11.7	40.26	7.6	40.35	40.35	4.2	2,472	0.17%
2024/10/04	35.5	40.54	19.2	40.47	40.20	16.3	2,672	0.61%
2024/10/01	30.7	42.35	2	43.02	42.10	28.7	2,760	1.04%
2024/09/30	51.3	43.53	24.1	43.75	43.35	27.2	2,839	0.96%
2024/09/27	33.5	44.07	38.3	44.18	44.00	-4.8	2,969	-0.16%
2024/09/26	79.1	43.98	70.3	44.12	43.25	8.8	3,140	0.28%
2024/09/25	22.1	42.51	18	42.61	42.00	4.1	3,267	0.13%
2024/09/24	21.9	42.71	9.4	42.82	42.30	12.5	3,485	0.36%
2024/09/23	10.3	43.42	9	43.68	43.40	1.3	3,885	0.03%
2024/09/20	30.4	44.16	17.3	44.27	43.75	13.1	4,194	0.31%
2024/09/19	13.2	44.06	16.3	44.30	44.25	-3.1	4,410	-0.07%
2024/09/18	26.4	44.45	19	44.66	43.90	7.4	4,854	0.15%
2024/09/16	61.3	45.16	106.7	44.69	45.50	-45.4	5,253	-0.86%	大賣/
2024/09/13	15.5	42.50	27.1	42.59	42.55	-11.6	5,390	-0.22%
2024/09/12	8.5	42.37	11.1	42.71	42.25	-2.6	5,585	-0.05%
2024/09/11	21.2	42.01	22	42.13	42.20	-0.8	5,789	-0.01%
2024/09/10	13.3	42.22	14	42.02	41.10	-0.7	6,169	-0.01%
2024/09/09	4.2	40.89	26.1	41.47	42.50	-21.9	6,484	-0.34%
2024/09/06	9.4	41.88	10	42.04	41.65	-0.6	6,528	-0.01%
2024/09/05	31.1	42.45	28	43.06	42.10	3.1	6,622	0.05%
2024/09/04	54.9	42.48	46.1	42.70	42.50	8.8	6,667	0.13%
2024/09/03	24.4	45.34	24.2	45.60	45.30	0.2	6,704	0.00%
2024/09/02	98.9	46.80	44	46.61	45.45	54.9	6,844	0.80%
2024/08/30	219.1	48.14	139.5	48.05	47.35	79.6	6,880	1.16%	大買/大賣/
2024/08/29	50.4	45.66	79.8	45.47	46.45	-29.4	6,762	-0.43%
2024/08/28	17.9	42.70	10	42.75	42.45	7.8	6,688	0.12%
2024/08/27	18.4	42.68	37	42.96	43.25	-18.6	6,705	-0.28%
2024/08/26	18.2	43.11	20.3	43.23	42.95	-2	6,719	-0.03%
2024/08/23	39.3	43.11	13.2	43.17	42.80	26.1	6,756	0.39%
2024/08/22	22.1	44.69	33.1	44.97	45.05	-11	6,730	-0.16%
2024/08/21	35.1	44.80	19.1	45.10	44.55	16	6,729	0.24%
2024/08/20	43.3	46.12	33.3	46.36	45.60	10.1	6,746	0.15%
2024/08/19	26.2	45.34	55.1	45.59	45.70	-28.9	6,738	-0.43%
2024/08/16	18.5	44.67	35.1	44.90	44.55	-16.7	6,723	-0.25%
2024/08/15	24.3	43.85	22	44.14	44.05	2.3	6,716	0.03%
2024/08/14	32.7	45.24	22.4	44.78	44.20	10.3	6,722	0.15%
2024/08/13	49.6	45.56	46.5	45.70	46.20	3	6,706	0.04%
2024/08/12	11.1	43.26	16.2	43.44	44.55	-5.1	6,673	-0.08%
2024/08/09	16.6	41.97	15.2	42.48	41.65	1.4	6,670	0.02%
2024/08/08	17.4	41.31	16.1	41.83	41.15	1.3	6,681	0.02%
2024/08/07	19.4	40.98	13.1	40.99	42.45	6.3	6,704	0.09%
2024/08/06	33.8	39.15	34.1	39.22	38.70	-0.3	6,699	0.00%
2024/08/05	8.2	41.86	2.1	41.85	41.85	6.1	6,709	0.09%
2024/08/02	29.9	47.22	15.5	47.51	46.50	14.4	6,795	0.21%
2024/08/01	14.3	47.91	12.1	48.23	48.40	2.2	6,796	0.03%
2024/07/31	24.1	46.47	26.2	46.73	47.20	-2.1	6,802	-0.03%
2024/07/30	2.2	43.74	33.2	43.95	45.25	-31	6,800	-0.46%
2024/07/29	64.8	44.67	53.3	44.62	44.20	11.5	6,813	0.17%
2024/07/26	71.3	45.03	52.9	45.06	44.75	18.3	6,769	0.27%
2024/07/23	284.8	47.99	224.8	47.58	46.50	60	6,716	0.89%	大買/大賣/
2024/07/22	36.2	49.45	6.1	49.45	49.45	30.2	6,489	0.46%
2024/07/19	36.9	54.90	3.1	54.90	54.90	33.9	6,485	0.52%
2024/07/18	76.8	60.90	9.7	60.90	60.90	67.1	6,520	1.03%
2024/07/17	7.5	67.70	10.2	67.79	67.60	-2.7	6,548	-0.04%
2024/07/16	45.6	67.92	38.3	68.05	68.00	7.4	6,571	0.11%
2024/07/15	131.2	67.61	143.1	68.03	67.60	-12	6,599	-0.18%	大買/大賣/
2024/07/12	56	66.73	61.2	66.78	66.30	-5.2	6,578	-0.08%
2024/07/11	173.4	67.30	106.2	66.82	66.20	67.3	6,623	1.02%	大買/大賣/
2024/07/10	160.9	66.25	149	66.58	68.30	11.8	6,605	0.18%	大買/大賣/
2024/07/09	113.3	62.69	103	62.79	62.10	10.3	6,527	0.16%	大買/大賣/
2024/07/08	198.5	63.31	133.9	62.32	61.60	64.6	6,506	0.99%	大買/大賣/
2024/07/05	94.8	67.46	44.6	67.56	67.70	50.2	6,388	0.79%
2024/07/04	167.7	69.46	62.4	69.01	68.50	105.3	6,444	1.63%	大買/鉅額交易
2024/07/03	160.6	70.24	161.6	70.53	70.10	-1.1	6,398	-0.02%	大買/大賣/
2024/07/02	242.9	70.75	237.1	70.93	70.30	5.8	6,292	0.09%	大買/大賣/
2024/07/01	245.3	69.44	196	69.03	67.80	49.2	6,168	0.80%	大買/大賣/
2024/06/28	242.7	72.05	167.9	72.02	72.20	74.8	6,103	1.23%	大買/大賣/
2024/06/27	339.5	74.79	222.3	74.50	72.90	117.2	6,024	1.95%	大買/大賣/鉅額交易
2024/06/26	306.3	83.75	218.1	83.44	80.90	88.1	5,774	1.53%	大買/大賣/
2024/06/25	320.1	87.84	361	87.31	86.80	-40.9	5,603	-0.73%	大買/大賣/
2024/06/24	417.8	92.37	215.7	91.55	87.90	202.1	5,449	3.71%	大買/大賣/鉅額交易
2024/06/21	236.2	92.92	335.3	93.51	97.60	-99.1	5,131	-1.93%	大買/大賣/
2024/06/20	212.5	91.91	203.8	91.60	88.80	8.7	4,783	0.18%	大買/大賣/
2024/06/19	176	94.14	154.9	94.33	94.10	21.1	4,669	0.45%	大買/大賣/
2024/06/18	229.8	93.32	558.9	92.79	92.40	-329.1	4,505	-7.30%	大買/大賣/鉅額交易
2024/06/17	297.7	91.26	331.9	92.17	93.00	-34.1	4,350	-0.78%	大買/大賣/
2024/06/14	101	83.65	302.3	84.35	85.00	-201.3	4,040	-4.98%	大買/大賣/鉅額交易
2024/06/13	72.5	77.24	71.8	77.47	77.30	0.7	3,813	0.02%
2024/06/12	60.2	74.92	103.4	75.48	77.10	-43.2	3,807	-1.13%	大賣/
2024/06/11	76.4	76.38	95.2	76.57	76.80	-18.9	3,733	-0.51%
2024/06/07	55.8	76.39	65	76.30	75.80	-9.3	3,733	-0.25%
2024/06/06	96.7	76.49	117.7	76.66	76.60	-21.1	3,741	-0.56%	大賣/
2024/06/05	70.9	72.89	204.4	73.55	74.60	-133.5	3,705	-3.60%	大賣/鉅額交易
2024/06/04	87	71.59	117.1	70.55	71.20	-30.1	3,708	-0.81%	大賣/
2024/06/03	10	68.04	39	68.04	68.20	-29	3,725	-0.78%
2024/05/31	30.4	67.24	18	67.43	67.00	12.4	3,779	0.33%
2024/05/30	39.5	68.98	42.6	69.62	67.90	-3.1	3,912	-0.08%
2024/05/29	62.6	68.41	121.4	67.63	68.80	-58.8	4,090	-1.44%	大賣/
2024/05/28	16	65.27	15.2	65.54	65.10	0.8	4,859	0.02%
2024/05/27	27.5	65.72	22.1	66.03	65.00	5.4	5,041	0.11%
2024/05/24	46.7	64.12	28	64.09	63.90	18.7	5,248	0.36%
2024/05/23	41.9	66.27	38.1	66.34	66.00	3.8	5,404	0.07%
2024/05/22	22	67.61	27	67.71	67.30	-5	5,511	-0.09%
2024/05/21	15.2	67.43	20	67.58	67.50	-4.8	5,712	-0.08%
2024/05/20	37.3	67.50	33.1	67.49	67.00	4.2	5,849	0.07%
2024/05/17	23.6	66.16	22.1	66.66	66.40	1.5	5,883	0.02%
2024/05/16	37.5	66.02	17.1	66.38	66.00	20.4	5,963	0.34%
2024/05/15	25.2	66.41	20.1	66.70	66.40	5.1	5,992	0.08%
2024/05/14	42.6	66.22	35.1	66.38	66.10	7.5	6,048	0.12%
2024/05/13	26.2	67.36	6.2	67.32	66.80	20	6,146	0.33%
2024/05/10	53.2	70.19	38	71.14	68.80	15.2	6,266	0.24%
2024/05/09	71.6	71.28	66	71.33	70.70	5.6	6,531	0.09%
2024/05/08	73.3	71.16	131.9	70.85	71.50	-58.6	6,567	-0.89%	大賣/
2024/05/07	32.3	66.46	29	67.04	67.40	3.3	6,579	0.05%
2024/05/06	58.8	66.59	44.2	66.92	66.60	14.6	6,820	0.21%
2024/05/03	20	66.76	29.1	67.28	66.50	-9.1	6,829	-0.13%
2024/05/02	30.4	66.23	14	66.11	66.10	16.4	6,886	0.24%
2024/04/30	9.1	67.07	18.5	67.32	67.50	-9.4	6,967	-0.13%
2024/04/29	9.1	66.59	9.1	66.95	67.00	0	7,005	0.00%
2024/04/26	74.6	66.95	20.3	67.13	65.90	54.4	7,125	0.76%
2024/04/25	28.1	68.09	25.1	68.29	68.20	3	7,151	0.04%
2024/04/24	18.3	67.82	37	68.15	68.70	-18.8	7,243	-0.26%
2024/04/23	107.9	65.78	68	65.98	65.00	39.9	7,329	0.54%	大買/
2024/04/22	84.7	68.60	41.2	69.82	68.00	43.5	7,401	0.59%
2024/04/19	140.8	68.94	51.5	70.13	68.70	89.3	7,610	1.17%	大買/
2024/04/18	119.1	70.47	21.1	70.84	70.30	98.1	7,565	1.30%	大買/
2024/04/17	44.9	71.39	70.6	71.76	71.80	-25.7	7,542	-0.34%
2024/04/16	140.3	69.51	59	69.47	69.30	81.3	7,474	1.09%	大買/
2024/04/15	62.1	69.73	111.8	70.24	70.90	-49.7	7,432	-0.67%	大賣/
2024/04/12	117	67.58	40.6	67.44	68.10	76.4	7,439	1.03%	大買/
2024/04/11	65.1	68.23	34.1	67.95	67.20	31	7,483	0.41%
2024/04/10	243.9	68.94	100	69.40	67.50	143.9	7,416	1.94%	大買/鉅額交易
2024/04/09	130.4	74.44	34.5	74.07	73.50	95.9	7,253	1.32%	大買/
2024/04/08	46.3	76.55	14.3	76.72	76.00	32	7,216	0.44%
2024/04/03	71.6	78.05	50.7	78.49	77.50	20.9	7,196	0.29%
2024/04/02	128.7	78.71	80.6	78.89	78.80	48.2	7,171	0.67%	大買/
2024/04/01	55.1	76.79	136.4	77.12	77.20	-81.3	7,126	-1.14%	大賣/
2024/03/29	158.9	75.04	111.6	75.08	74.30	47.3	7,091	0.67%	大買/大賣/
2024/03/28	108.7	75.51	182.6	75.58	75.50	-73.8	6,996	-1.06%	大買/大賣/
2024/03/27	88.4	73.64	102.3	73.96	72.80	-13.9	6,953	-0.20%	大賣/
2024/03/26	155.5	72.22	63.6	72.72	72.00	91.9	7,066	1.30%	大買/
2024/03/25	130.2	73.51	108.6	73.27	72.50	21.7	7,564	0.29%	大買/大賣/
2024/03/22	58.2	74.00	99.8	74.21	74.30	-41.6	7,702	-0.54%
2024/03/21	67.6	72.98	88.1	72.98	72.20	-20.5	7,745	-0.26%
2024/03/20	77.5	72.42	24.1	73.36	71.30	53.4	7,734	0.69%
2024/03/19	85.3	72.51	85	73.17	73.50	0.3	7,738	0.00%
2024/03/18	79.9	74.24	76.1	74.40	73.50	3.8	7,671	0.05%
2024/03/15	36.4	71.64	72.6	71.99	72.00	-36.2	7,597	-0.48%
2024/03/14	30.5	70.13	42.1	69.98	70.10	-11.6	7,621	-0.15%
2024/03/13	107.3	71.82	61.8	71.10	70.10	45.5	7,614	0.60%	大買/
2024/03/12	73.1	73.74	47.3	73.59	73.30	25.8	7,579	0.34%
2024/03/11	85.3	73.00	99.6	73.05	73.70	-14.3	7,520	-0.19%
2024/03/08	64.1	68.85	74.9	68.92	70.00	-10.8	7,409	-0.15%
2024/03/07	110	71.21	66.3	70.86	70.00	43.7	7,336	0.60%	大買/
2024/03/06	50	71.38	39.1	71.58	72.00	10.9	7,252	0.15%
2024/03/05	90.5	71.10	81.4	71.24	72.10	9.1	7,192	0.13%
2024/03/04	206.9	72.24	185.9	72.28	71.50	21	7,034	0.30%	大買/大賣/
2024/03/01	769	78.04	526.1	77.18	73.80	242.9	6,829	3.56%	大買/大賣/鉅額交易
2024/02/29	78.7	73.73	297.7	75.02	76.40	-219	6,008	-3.64%	大賣/鉅額交易
2024/02/27	189.5	70.87	242.1	71.04	69.50	-52.6	5,823	-0.90%	大買/大賣/
2024/02/26	158.2	69.46	106	69.60	69.20	52.2	5,608	0.93%	大買/大賣/
2024/02/23	123.2	66.26	126.8	66.57	67.10	-3.6	5,425	-0.07%	大買/大賣/
2024/02/22	160.7	67.42	219.6	67.44	67.00	-58.8	5,301	-1.11%	大買/大賣/
2024/02/21	103.6	63.52	114.3	63.58	63.60	-10.6	5,098	-0.21%	大買/大賣/
2024/02/20	62.2	59.60	37	59.67	60.10	25.2	4,975	0.51%
2024/02/19	118.3	60.90	76.1	61.04	59.50	42.2	4,926	0.86%	大買/
2024/02/16	54.2	62.12	32.2	62.10	62.10	22.1	4,846	0.46%
2024/02/15	77.5	62.96	38	63.23	61.60	39.5	4,820	0.82%
2024/02/05	87.3	63.14	118	63.01	62.50	-30.7	4,760	-0.64%	大賣/
2024/02/02	175	66.13	167.2	65.69	65.70	7.9	4,644	0.17%	大買/大賣/
2024/02/01	199.9	64.33	244.5	65.25	66.10	-44.6	4,505	-0.99%	大買/大賣/
2024/01/31	106.2	60.36	136.5	60.65	61.30	-30.3	4,238	-0.72%	大買/大賣/
2024/01/30	183.6	60.43	126.9	60.30	60.40	56.8	4,267	1.33%	大買/大賣/
2024/01/29	225.4	60.79	248.6	61.10	61.50	-23.2	4,180	-0.55%	大買/大賣/
2024/01/26	46.1	56.41	24.1	56.79	57.10	21.9	3,946	0.56%
2024/01/25	103.2	57.26	64	57.49	56.50	39.2	3,933	1.00%	大買/
2024/01/24	100.4	57.32	118.5	57.55	57.40	-18.1	3,880	-0.47%	大賣/
2024/01/23	90.4	55.43	74.1	55.49	55.60	16.2	3,775	0.43%
2024/01/22	96.5	55.19	127.3	55.72	55.00	-30.8	3,756	-0.82%	大賣/
2024/01/19	67.1	53.06	55.1	52.63	52.30	12	3,669	0.33%
2024/01/18	80.4	52.39	65.3	52.64	53.60	15	3,614	0.42%
2024/01/17	127.5	54.24	86.4	53.41	52.60	41.1	3,510	1.17%	大買/
2024/01/16	185.1	58.27	150.1	58.38	57.80	35.1	3,373	1.04%	大買/大賣/
2024/01/15	153.7	58.07	173.8	58.49	57.20	-20.1	3,233	-0.62%	大買/大賣/
2024/01/12	25.3	53.94	23	54.03	54.10	2.3	2,992	0.08%
2024/01/11	26.8	53.89	27.2	53.67	53.90	-0.4	2,964	-0.01%
2024/01/10	73.3	53.30	81.1	52.95	52.80	-7.8	2,915	-0.27%
2024/01/09	58.2	52.51	55	52.98	53.60	3.2	2,889	0.11%
2024/01/08	150.4	52.70	141.5	53.17	53.60	9	2,850	0.31%	大買/大賣/
2024/01/05	78.8	52.11	158.5	51.76	52.40	-79.7	2,756	-2.89%	大賣/
2024/01/04	58.4	48.56	11.1	48.79	48.25	47.4	2,645	1.79%
2024/01/03	17.2	49.28	9	49.34	49.20	8.2	2,619	0.31%
2024/01/02	32.4	49.72	18	49.84	49.50	14.3	2,605	0.55%
2023/12/29	19.2	49.85	23.1	49.86	50.50	-3.9	2,581	-0.15%
2023/12/28	67.7	49.50	79.6	49.49	49.70	-12	2,557	-0.47%
2023/12/27	91.1	51.75	26.6	51.65	49.50	64.6	2,495	2.59%
2023/12/26	89.4	54.29	76.8	54.63	53.90	12.6	2,432	0.52%
2023/12/25	56.2	53.57	89.6	53.45	54.00	-33.3	2,324	-1.43%
2023/12/22	114.4	52.91	110.4	53.09	52.70	3.9	2,260	0.17%	大買/大賣/
2023/12/21	157.8	55.43	137.1	55.38	53.70	20.7	2,166	0.95%	大買/大賣/
2023/12/20	809.5	58.53	679.3	57.35	55.60	130.2	1,980	6.57%	大買/大賣/鉅額交易
2023/12/19	133	56.39	124	57.02	58.80	9	1,355	0.66%	大買/大賣/
2023/12/18	32	53.03	17.9	51.68	53.50	14.1	1,178	1.20%
2023/12/15	13.5	48.96	37	48.84	48.70	-23.5	1,087	-2.16%
2023/12/14	25.2	47.97	29.2	48.60	49.20	-4	1,106	-0.36%
2023/12/13	11.1	47.31	6.7	47.32	47.30	4.4	1,065	0.41%
2023/12/12	5	46.64	5.3	47.06	47.10	-0.3	1,051	-0.03%
2023/12/11	40.8	46.37	22.3	46.19	45.90	18.6	1,039	1.79%
2023/12/08	6	43.85	0	0.00	44.55	6	966	0.62%
2023/12/07	6	43.77	0	44.15	43.55	6	956	0.63%
2023/12/06	4	41.48	1	41.30	42.70	3	938	0.32%
2023/12/05	4	42.83	3	42.87	42.55	1	928	0.11%
2023/12/04	6	43.45	2.2	43.53	43.25	3.8	935	0.41%
2023/12/01	1	41.35	1	41.60	41.65	0	936	0.00%
2023/11/30	0	41.00	5	41.43	41.50	-5	979	-0.51%
2023/11/28	1	40.60	0	0.00	40.70	1	999	0.10%
2023/11/27	3	40.83	0	0.00	40.75	3	999	0.30%
2023/11/24	3	40.75	1	41.65	41.10	2	1,000	0.20%
2023/11/23	1	41.50	2.1	41.21	41.80	-1.1	1,000	-0.10%
2023/11/22	3	40.67	3	40.80	40.20	0	1,011	0.00%
2023/11/21	1.1	40.11	7	40.14	40.10	-6	1,020	-0.58%
2023/11/20	2	40.45	0	0.00	40.10	2	1,027	0.19%
2023/11/17	2	41.70	2	41.78	41.65	0	1,033	0.00%
2023/11/16	1	39.45	2	40.00	40.50	-1	1,027	-0.10%
2023/11/15	1	38.75	5	38.66	38.80	-4	1,034	-0.39%
2023/11/14	2	39.43	1	40.19	38.05	1	1,046	0.09%
2023/11/13	1	40.70	2	40.85	40.55	-1	1,046	-0.10%
2023/11/10	1.1	40.98	3	40.57	40.70	-2	1,045	-0.19%
2023/11/09	20	39.84	17	40.46	40.80	3	1,063	0.28%
2023/11/08	5	39.29	18	39.11	39.50	-13	1,073	-1.21%
2023/11/07	5	38.07	4	38.23	38.15	1	1,069	0.09%
2023/11/06	5	38.14	5.5	37.84	38.60	-0.5	980	-0.05%
2023/11/03	3	37.62	14.4	37.69	38.00	-11.4	980	-1.16%
2023/11/02	10	35.21	25	36.03	36.25	-15	987	-1.52%
2023/11/01	2	31.95	7	33.42	34.00	-5	980	-0.51%
2023/10/31	3	31.80	3	31.75	31.35	0	973	0.00%
2023/10/30	8	31.48	9	31.43	31.20	-1	972	-0.10%
2023/10/27	30	31.45	1	31.70	30.70	29	954	3.04%
2023/10/26	5	35.08	1	35.35	34.10	4	945	0.42%
2023/10/25	9.1	35.59	1	35.30	35.45	8.1	942	0.85%
2023/10/24	0	0.00	1	36.30	36.50	-1	933	-0.11%
2023/10/23	1	37.00	2.3	35.54	36.15	-1.3	936	-0.14%
2023/10/20	7	36.63	2	38.40	36.10	5	922	0.54%
2023/10/18	3	40.10	21	40.14	40.00	-18	910	-1.98%
2023/10/17	1	40.90	1	40.31	40.20	0	922	0.00%
2023/10/16	0	0.00	7	41.09	40.55	-7	937	-0.75%
2023/10/13	0	0.00	7	42.15	42.35	-7	958	-0.73%
2023/10/12	9	42.04	12.2	41.80	41.80	-3.2	986	-0.33%
2023/10/11	0	0.00	4	40.54	40.10	-4	1,025	-0.39%
2023/10/06	2	40.70	1	40.70	40.85	1	1,036	0.10%
2023/10/05	2	40.60	1	40.85	40.60	1	1,049	0.10%
2023/10/03	2	40.60	8.2	40.66	41.40	-6.2	1,081	-0.57%
2023/10/02	11	42.46	5	42.44	41.20	6	1,110	0.54%
2023/09/28	0	40.30	6	41.75	42.70	-6	1,117	-0.54%
2023/09/27	4.2	39.52	1	39.85	38.85	3.2	1,133	0.28%
2023/09/26	7	39.95	8	40.50	39.50	-1	1,165	-0.09%
2023/09/25	1	39.05	0	0.00	39.90	1	1,205	0.08%
2023/09/22	6	39.74	2	39.85	39.40	4	1,249	0.32%
2023/09/21	21	40.08	29.4	40.36	41.10	-8.4	1,302	-0.65%
2023/09/20	36.2	39.27	20	39.95	38.50	16.2	1,344	1.20%
2023/09/19	46	40.07	76.4	40.72	41.10	-30.4	1,329	-2.29%
2023/09/18	1	35.60	9.2	36.65	37.40	-8.2	1,310	-0.62%
2023/09/15	0	0.00	1	35.10	34.70	-1	1,326	-0.08%
2023/09/14	0	33.00	1.1	34.54	34.20	-1	1,394	-0.08%
2023/09/13	1.1	33.78	0	0.00	33.35	1.1	1,493	0.07%
2023/09/12	4	34.50	0	32.75	34.30	4	1,565	0.25%
2023/09/11	2.2	33.62	2	33.50	33.35	0.2	1,583	0.01%
2023/09/08	3	34.22	1	34.40	34.10	2	1,595	0.13%
2023/09/07	2.1	35.31	1	35.50	34.40	1.1	1,607	0.07%
2023/09/06	10.2	35.26	1	34.00	34.00	9.2	1,629	0.56%
2023/09/05	12	35.41	21	36.16	36.60	-9	1,651	-0.54%
2023/09/04	16.3	38.92	0	0.00	37.80	16.3	1,682	0.97%
2023/09/01	2	42.50	1	42.65	42.00	1	1,664	0.06%
2023/08/31	0	0.00	2	42.73	43.10	-2	1,688	-0.12%
2023/08/30	1	43.00	0	0.00	42.70	1	1,719	0.06%
2023/08/29	2	42.53	2	41.60	43.35	0	1,740	0.00%
2023/08/28	18.1	44.33	11	43.51	42.65	7.1	1,745	0.41%
2023/08/25	1	43.40	9	43.52	43.40	-8	1,743	-0.46%
2023/08/24	1	42.00	0.1	42.24	41.75	0.9	1,782	0.05%
2023/08/23	1.1	40.55	0	0.00	40.55	1.1	1,962	0.06%
2023/08/22	1.7	40.65	0.9	41.05	40.95	0.8	1,973	0.04%
2023/08/21	0	40.60	0	0.00	40.95	0	1,965	0.00%
2023/08/18	0	0.00	6	41.28	41.15	-6	1,969	-0.30%
2023/08/17	9	42.57	5	42.72	42.25	4	1,962	0.20%
2023/08/16	0.2	43.01	0	0.00	43.00	0.2	1,980	0.01%
2023/08/15	2.1	44.95	0.3	44.55	44.15	1.8	2,002	0.09%
2023/08/14	1	45.50	2	44.50	43.90	-1	1,998	-0.05%
2023/08/11	0	0.00	9	45.85	45.65	-9	2,005	-0.45%
2023/08/10	6	44.65	3	45.22	43.75	3	2,057	0.15%
2023/08/09	18	46.63	0	0.00	45.75	18	2,081	0.86%
2023/08/08	13	46.60	10	46.81	46.15	3	2,137	0.14%
2023/08/07	5	46.70	0	0.00	46.70	5	2,219	0.23%
2023/08/04	31.3	43.65	0	0.00	45.60	31.3	2,299	1.36%
2023/08/02	2	42.70	0	0.00	43.10	2	2,368	0.08%
2023/08/01	1	42.70	0	0.00	43.45	1	2,595	0.04%
2023/07/31	10.1	42.86	5	42.37	43.50	5.1	2,655	0.19%
2023/07/28	0	40.35	5	40.35	40.10	-5	2,812	-0.18%
2023/07/27	1	40.60	0	0.00	40.30	1	2,854	0.04%
2023/07/26	0	0.00	3	40.87	40.05	-3	2,934	-0.10%
2023/07/25	0	40.95	10	40.90	40.80	-10	2,978	-0.34%
2023/07/24	1	40.25	0	0.00	40.30	1	3,026	0.03%
2023/07/21	0	0.00	5	41.32	41.05	-5	3,091	-0.16%
2023/07/20	4	41.30	0	0.00	41.40	4	3,112	0.13%
2023/07/19	6.1	41.21	82	41.48	40.80	-75.9	3,126	-2.43%
2023/07/18	4	40.33	124.1	40.38	40.10	-120.1	3,118	-3.85%	大賣/鉅額交易
2023/07/17	2.3	42.28	6.8	41.31	41.90	-4.5	3,116	-0.14%
2023/07/14	15.6	43.82	32.8	43.10	43.70	-17.2	3,107	-0.55%
2023/07/13	5	47.21	24	47.23	46.40	-19	3,136	-0.61%
2023/07/12	9.1	46.56	13.2	47.10	46.50	-4.1	3,173	-0.13%
2023/07/11	4.5	47.11	19	47.29	46.90	-14.5	3,160	-0.46%
2023/07/10	3.2	47.77	17.1	47.61	47.20	-13.9	3,146	-0.44%
2023/07/07	35.1	49.62	37	48.76	48.55	-1.9	3,126	-0.06%
2023/07/06	7.4	50.58	11	50.87	50.20	-3.7	3,092	-0.12%
2023/07/05	6.3	51.05	5	51.04	50.70	1.3	3,069	0.04%
2023/07/04	18.7	51.08	41	50.78	51.20	-22.3	3,040	-0.73%
2023/07/03	46.3	50.29	25	50.24	50.10	21.3	3,004	0.71%
2023/06/30	38	49.88	49	50.28	50.20	-11	2,955	-0.37%
2023/06/29	52.4	49.78	66.1	50.02	49.55	-13.7	2,907	-0.47%
2023/06/28	45.1	48.63	49	48.75	49.70	-3.9	2,844	-0.14%
2023/06/27	37	46.12	31	46.15	45.95	6	2,772	0.22%
2023/06/26	20	45.49	17	45.67	45.95	3	2,749	0.11%
2023/06/21	33	45.90	29	45.84	45.60	4	2,722	0.15%
2023/06/20	53	45.52	61.5	45.92	45.95	-8.5	2,685	-0.32%
2023/06/19	109.1	44.21	110.2	43.92	45.30	-1.2	2,609	-0.04%	大買/大賣/
2023/06/16	107.2	41.87	91.5	41.37	42.20	15.7	2,490	0.63%	大買/
2023/06/15	46.1	39.75	50.2	39.91	39.55	-4.1	2,413	-0.17%
2023/06/14	6	38.68	3	38.22	38.85	3	2,378	0.13%
2023/06/13	11	39.63	6	39.52	39.00	5	2,359	0.21%
2023/06/12	11	39.13	14.1	38.85	38.60	-3.1	2,340	-0.13%
2023/06/09	53.2	40.44	67.1	40.37	40.35	-13.9	2,298	-0.61%
2023/06/08	19.1	39.70	32.3	39.78	38.40	-13.3	2,250	-0.59%
2023/06/07	10.2	37.11	6	37.65	37.95	4.2	2,174	0.20%
2023/06/06	19.2	37.00	8	36.93	36.95	11.2	2,168	0.52%
2023/06/05	8	37.77	52	37.92	38.30	-44	2,140	-2.06%
2023/06/02	9	38.02	11	37.90	37.70	-2	2,107	-0.09%
2023/06/01	6.1	37.30	24	37.41	37.10	-17.9	2,085	-0.86%
2023/05/31	7.1	37.16	31.1	37.20	37.10	-24	2,072	-1.16%
2023/05/30	62	36.88	18	36.93	36.60	44	2,055	2.14%
2023/05/29	79.7	38.16	78.9	38.56	36.90	0.8	2,005	0.04%
2023/05/26	9	37.91	3	37.65	38.10	6	1,815	0.33%
2023/05/25	1	37.80	2	37.85	37.60	-1	1,792	-0.06%
2023/05/24	28	37.70	2	37.68	37.60	26	1,784	1.46%
2023/05/23	28	38.54	13.8	38.79	38.60	14.2	1,767	0.80%
2023/05/22	82.4	38.61	60	38.81	38.90	22.4	1,752	1.28%
2023/05/19	9	38.20	6.4	38.72	37.65	2.6	1,714	0.15%
2023/05/18	13	38.82	12	38.92	38.75	1	1,685	0.06%
2023/05/17	80	38.76	38.3	38.99	38.35	41.7	1,665	2.50%
2023/05/16	84.1	38.72	89.3	38.46	38.30	-5.2	1,632	-0.32%
2023/05/15	37.2	37.02	34	37.51	36.60	3.2	1,561	0.20%
2023/05/12	74.1	37.12	102.2	37.50	37.70	-28	1,518	-1.85%	大賣/
2023/05/11	81.1	36.80	78.8	36.94	37.50	2.4	1,444	0.16%
2023/05/10	38.3	34.87	26.2	35.24	36.00	12.1	1,334	0.91%
2023/05/09	91.6	35.14	93.2	35.19	34.70	-1.5	1,239	-0.12%
2023/05/08	212	34.95	197.5	34.84	35.00	14.5	1,162	1.25%	大買/大賣/
2023/05/05	23	32.22	65	32.88	33.65	-42	937	-4.49%
2023/05/04	219.1	31.11	170.2	30.98	30.60	49	871	5.62%	大買/大賣/
2023/05/03	11	28.56	35	29.67	29.80	-24	675	-3.56%
2023/05/02	153.8	28.13	37	27.88	27.10	116.8	629	18.55%	大買/鉅額交易
2023/04/28	20	26.87	26.6	27.59	28.35	-6.6	552	-1.19%
2023/04/27	70.1	25.36	15.1	25.60	25.80	54.9	506	10.84%
2023/04/26	40.2	24.92	46.7	25.06	25.15	-6.5	468	-1.38%
2023/04/25	32.1	23.81	16.2	23.82	23.90	15.9	396	4.00%
2023/04/24	15.2	23.52	22	23.51	23.65	-6.8	373	-1.81%
2023/04/21	1.4	22.39	0.1	22.23	22.30	1.3	348	0.38%
2023/04/20	4.5	23.13	6.3	22.99	22.95	-1.8	343	-0.52%
2023/04/19	10	23.85	21.5	23.78	23.85	-11.5	325	-3.53%
2023/04/18	30.1	23.38	57.6	23.51	24.10	-27.5	304	-9.04%
2023/04/17	63	22.24	34	22.23	22.35	29	228	12.68%
2023/04/14	5.1	20.14	0	20.20	20.35	5	177	2.83%
2023/04/13	0	0.00	6.3	20.16	20.20	-6.3	175	-3.60%
2023/04/12	4	19.90	1.6	20.00	20.15	2.4	174	1.38%
2023/04/11	0	0.00	1	20.15	20.05	-1	172	-0.58%
2023/04/10	2.2	20.03	1	20.10	20.00	1.2	171	0.70%
2023/04/06	7.8	19.92	0	0.00	19.90	7.8	170	4.55%
2023/03/31	1	20.00	0	20.10	20.10	1	168	0.59%
2023/03/30	4.1	19.95	0.3	20.00	20.00	3.8	169	2.27%
2023/03/29	1.3	19.96	2	20.13	20.05	-0.7	169	-0.40%
2023/03/28	4	19.93	20	19.82	19.95	-16	173	-9.23%
2023/03/27	4	20.23	0	0.00	20.15	4	174	2.30%
2023/03/24	0.5	20.00	0	0.00	20.15	0.5	175	0.28%
2023/03/23	0.5	20.00	0.5	20.00	20.20	0	176	0.01%
2023/03/22	1	20.00	1	20.15	20.15	0	180	0.00%
2023/03/21	1.1	20.04	2	20.20	20.20	-0.9	281	-0.33%
2023/03/20	0	20.43	0	20.20	20.00	0	282	0.00%
2023/03/17	2.1	19.93	0	0.00	20.00	2.1	283	0.72%
2023/03/16	4	20.00	0	0.00	19.85	4	285	1.40%
2023/03/15	2	20.32	3	20.25	20.20	-1	327	-0.32%
2023/03/14	0	20.40	0	0.00	20.35	0	330	0.00%
2023/03/13	2	20.13	1	20.40	20.25	1	336	0.30%
2023/03/10	7.2	20.62	13.4	20.57	20.40	-6.2	324	-1.92%
2023/03/09	11.3	20.94	0	21.25	20.80	11.3	327	3.45%
2023/03/08	2.8	21.28	1.8	21.42	21.30	1	328	0.30%
2023/03/07	16	21.47	0	0.00	21.50	16	326	4.91%
2023/03/06	1	21.45	0	21.95	21.50	1	324	0.31%
2023/03/03	2.7	21.36	2	21.40	21.40	0.7	322	0.22%
2023/03/02	3.2	21.32	1	21.40	21.35	2.2	320	0.68%
2023/03/01	6	20.75	1	20.55	21.15	5	319	1.56%
2023/02/24	1	20.60	0	0.00	20.75	1	318	0.31%
2023/02/23	1	20.70	0.4	20.60	20.70	0.6	318	0.20%
2023/02/22	0.2	20.55	1	20.70	20.65	-0.8	326	-0.24%
2023/02/21	1.1	20.40	0.1	20.80	20.70	1	335	0.31%
2023/02/20	1.1	20.69	0	0.00	20.75	1.1	336	0.33%
2023/02/17	1	20.65	1.2	20.64	20.70	-0.2	336	-0.05%
2023/02/16	2	20.80	0	0.00	20.70	2	336	0.59%
2023/02/15	2	20.75	0	0.00	20.80	2	338	0.59%
2023/02/14	7	20.81	5	20.80	20.80	2	338	0.59%
2023/02/13	3	20.72	0	0.00	20.80	3	339	0.88%
2023/02/10	1.1	20.95	0	0.00	21.00	1.1	340	0.31%
2023/02/09	2	21.40	0	0.00	21.20	2	340	0.59%
2023/02/08	0	21.45	0	0.00	21.35	0	341	0.00%
2023/02/07	6	21.32	0	0.00	21.20	6	343	1.75%
2023/02/06	19.1	21.59	0	0.00	21.50	19.1	341	5.58%
2023/02/03	5.4	22.22	3.1	22.18	22.25	2.4	338	0.70%
2023/02/02	4.1	21.90	5	21.99	22.10	-1	328	-0.29%
2023/02/01	4	21.75	1.2	21.64	21.85	2.8	318	0.89%
2023/01/31	0.1	21.70	0	0.00	21.85	0.1	316	0.02%
2023/01/30	0	21.40	3.2	21.48	21.55	-3.2	312	-1.02%
2023/01/17	0	0.00	3	21.15	21.20	-3	308	-0.97%
2023/01/16	0	0.00	9	21.00	21.10	-9	304	-2.96%
2023/01/13	0	20.53	0	0.00	20.60	0	295	0.00%
2023/01/12	0	0.00	1	20.60	20.60	-1	294	-0.34%
2023/01/11	0	20.60	0	0.00	20.60	0	301	0.00%
2023/01/10	0	0.00	2	20.70	20.75	-2	299	-0.67%
2023/01/06	1	20.00	4	20.46	20.25	-3	333	-0.90%
2023/01/05	0	0.00	1	19.90	19.95	-1	330	-0.30%
2023/01/04	0	19.90	0	0.00	19.90	0	338	0.00%
2022/12/29	0	19.75	0	0.00	19.80	0	354	0.00%
2022/12/28	0	0.00	1	19.80	19.75	-1	357	-0.28%
2022/12/27	2	20.00	1	19.85	19.85	1	362	0.28%
2022/12/26	0	0.00	2	20.00	20.00	-2	366	-0.55%
2022/12/23	0.1	19.45	0	0.00	20.00	0.1	369	0.02%
2022/12/22	0	0.00	1	19.95	19.90	-1	372	-0.27%
2022/12/21	0	0.00	1	19.90	19.85	-1	377	-0.26%
2022/12/20	0.1	19.95	2	19.90	19.80	-1.9	379	-0.51%
2022/12/16	3	20.12	5	20.08	20.05	-2	385	-0.52%
2022/12/15	2	20.05	3	20.20	20.15	-1	386	-0.26%
2022/12/14	3	20.25	0	0.00	20.50	3	389	0.77%
2022/12/13	7	20.64	3	20.97	20.50	4	388	1.03%
2022/12/12	0.1	20.05	1.2	20.03	20.00	-1.1	291	-0.38%
2022/12/09	1	20.05	0	0.00	20.05	1	296	0.34%
2022/12/08	0.2	20.40	0	0.00	20.10	0.2	330	0.06%
2022/12/07	14	21.26	9.3	21.36	20.40	4.7	335	1.41%
2022/12/06	0	0.00	2	20.05	20.00	-2	301	-0.66%
2022/12/05	0.1	20.00	3	20.33	20.15	-2.9	306	-0.95%
2022/12/02	0.1	20.20	0.1	20.10	20.30	0	304	0.01%
2022/12/01	2.1	20.19	1	20.19	20.15	1.1	306	0.34%
2022/11/28	0	0.00	1	19.60	19.50	-1	380	-0.26%
2022/11/25	1	19.60	4	19.35	19.45	-3	469	-0.64%
2022/11/23	2	19.65	1.1	19.69	19.55	0.9	542	0.17%
2022/11/22	0.1	19.45	1	19.65	19.55	-0.9	556	-0.16%
2022/11/21	0	0.00	0.1	19.46	19.60	-0.1	559	-0.01%
2022/11/18	1	19.50	0	0.00	19.50	1	561	0.18%
2022/11/17	1	19.90	2.1	19.51	19.90	-1.1	556	-0.19%
2022/11/15	2	19.33	0	0.00	19.35	2	558	0.36%
2022/11/14	2	19.40	0	0.00	19.55	2	567	0.35%
2022/11/10	0.1	19.25	3	19.20	19.30	-3	598	-0.49%
2022/11/09	3	19.50	1	19.60	19.40	2	622	0.32%
2022/11/08	0	0.00	3	19.45	19.25	-3	621	-0.48%
2022/11/07	1	19.25	8	19.28	19.20	-7	621	-1.13%
2022/11/04	4.1	18.85	3	18.90	18.80	1.1	623	0.18%
2022/11/03	2	19.03	0	0.00	18.95	2	622	0.32%
2022/11/02	3	19.17	0	0.00	19.15	3	622	0.48%
2022/11/01	1	19.10	2	19.15	19.30	-1	623	-0.16%
2022/10/31	0	0.00	11	19.25	19.15	-11	624	-1.76%
2022/10/28	0	0.00	14	19.19	19.10	-14	631	-2.22%
2022/10/27	2	19.33	1	19.40	19.30	1	632	0.16%
2022/10/26	0	0.00	2	19.15	19.15	-2	634	-0.32%
2022/10/25	17	19.27	3	19.05	19.25	14	638	2.19%
2022/10/24	7	19.40	0	19.45	19.40	7	640	1.09%
2022/10/21	11	19.85	1	20.20	19.65	10	646	1.55%
2022/10/20	2	19.40	0	0.00	19.45	2	648	0.31%
2022/10/19	12	19.86	3.8	19.59	19.80	8.2	651	1.25%
2022/10/18	5.2	18.95	0	18.80	19.00	5.2	652	0.80%
2022/10/17	0	18.70	0	0.00	19.00	0	684	0.00%
2022/10/14	0.2	19.40	0	0.00	19.45	0.2	681	0.03%
2022/10/13	2	19.63	1	19.40	19.35	1	719	0.14%
2022/10/12	2.2	20.27	1	20.45	20.35	1.2	751	0.16%
2022/10/11	2.1	21.00	8.1	21.17	21.00	-6	757	-0.80%
2022/10/07	0.2	21.40	1	21.50	21.55	-0.8	763	-0.10%
2022/10/06	0	0.00	9	21.50	21.80	-9	765	-1.18%
2022/10/05	0	0.00	1	21.26	21.10	-1	765	-0.14%
2022/10/04	3.1	21.10	2.5	21.22	21.10	0.6	771	0.07%
2022/10/03	1.5	20.26	0.3	20.00	20.70	1.2	814	0.14%
2022/09/30	0	0.00	3	19.40	19.35	-3	823	-0.36%
2022/09/29	0	19.40	1	19.45	19.25	-1	846	-0.12%
2022/09/28	1	19.20	0	19.90	19.00	1	845	0.12%
2022/09/27	0.3	19.80	6	19.55	19.90	-5.7	841	-0.68%
2022/09/26	6.1	19.40	2.3	19.54	19.10	3.8	844	0.45%
2022/09/23	4.2	20.27	3	20.65	20.25	1.2	838	0.14%
2022/09/22	2	20.90	3.5	20.89	20.85	-1.5	837	-0.18%
2022/09/21	12.2	21.54	1	21.65	21.30	11.2	836	1.34%
2022/09/20	2	21.30	0.4	21.11	21.35	1.6	834	0.20%
2022/09/19	3.5	21.04	0	0.00	20.75	3.5	840	0.42%
2022/09/16	12.2	21.48	1.2	21.48	21.45	11	836	1.32%
2022/09/15	13.7	21.98	24.3	22.43	21.05	-10.6	830	-1.28%
2022/09/14	1.2	23.29	5.1	23.44	23.30	-3.8	800	-0.48%
2022/09/13	15	23.44	22.1	23.27	23.40	-7	793	-0.88%
2022/09/12	2	23.12	3.5	23.42	23.15	-1.5	787	-0.19%
2022/09/08	2.1	23.45	6	23.69	23.50	-3.9	782	-0.50%
2022/09/07	2	23.84	9	23.87	23.60	-7	781	-0.90%
2022/09/06	26	23.45	13.2	23.64	23.60	12.9	775	1.66%
2022/09/05	3	24.43	8	24.51	24.55	-5	740	-0.68%
2022/09/02	18	23.88	27.1	24.09	24.35	-9.1	732	-1.24%
2022/09/01	62.2	24.19	50.5	23.81	23.30	11.7	704	1.66%
2022/08/31	12.1	22.82	10.7	23.05	23.55	1.4	614	0.23%
2022/08/30	6	21.77	5.1	21.99	21.45	0.9	553	0.16%
2022/08/29	3	21.35	11.2	21.38	21.45	-8.2	545	-1.50%
2022/08/25	0	0.00	1.3	21.10	21.10	-1.3	529	-0.24%
2022/08/24	0.3	21.00	1.6	21.59	21.10	-1.4	528	-0.26%
2022/08/23	9.4	20.99	3	21.10	21.00	6.4	527	1.22%
2022/08/22	7.1	20.94	12	20.87	21.00	-4.9	525	-0.92%
2022/08/19	2.7	20.92	2.8	21.13	21.00	0	520	-0.01%
2022/08/18	25.5	21.01	7.6	21.15	21.00	17.9	515	3.48%
2022/08/17	6.1	20.66	15	20.61	20.65	-8.9	502	-1.78%
2022/08/16	8	20.17	8.1	20.25	20.45	-0.1	492	-0.03%
2022/08/15	0	0.00	0	19.45	19.45	0	480	0.00%
2022/08/12	4	19.35	0.1	19.25	19.40	3.9	489	0.80%
2022/08/11	0.5	19.25	13	19.35	19.15	-12.5	493	-2.54%
2022/08/10	3	19.47	1	19.60	19.35	2	500	0.40%
2022/08/09	1	19.50	0	0.00	19.50	1	502	0.20%
2022/08/08	3	19.18	0	0.00	19.25	3	502	0.60%
2022/08/05	13	19.31	0	19.25	19.30	13	502	2.59%
2022/08/04	0.1	18.80	2	19.45	19.00	-1.9	505	-0.38%
2022/08/03	0.1	19.50	0	0.00	19.50	0.1	500	0.02%
2022/08/02	1.1	19.50	5	19.50	19.55	-3.9	499	-0.78%
2022/08/01	0.1	19.85	3	19.68	19.55	-2.9	499	-0.58%
2022/07/29	0	0.00	2	19.90	19.80	-2	496	-0.40%
2022/07/28	9.1	20.05	7.7	19.75	19.65	1.4	493	0.29%
2022/07/27	3.2	20.13	9	20.27	20.20	-5.8	489	-1.18%
2022/07/26	5.4	19.96	0	0.00	20.10	5.4	484	1.12%
2022/07/25	3	19.97	0.2	19.55	20.00	2.8	480	0.58%
2022/07/22	13.2	20.38	12.2	20.04	19.80	1	473	0.22%
2022/07/21	26.2	19.62	27.1	19.59	19.05	-0.9	440	-0.19%
2022/07/20	30.5	20.35	22	20.58	20.45	8.5	403	2.10%
2022/07/19	6.7	19.70	6.9	19.56	19.90	-0.2	368	-0.04%
2022/07/18	10.5	19.37	2	19.10	19.05	8.5	335	2.54%
2022/07/15	4.8	19.00	0	0.00	19.10	4.8	323	1.48%
2022/07/14	0	0.00	1	19.10	19.05	-1	309	-0.32%
2022/07/12	0	0.00	4	19.13	18.80	-4	301	-1.33%
2022/07/11	1	19.00	2	19.18	19.15	-1	293	-0.34%
2022/07/08	1	19.05	1	18.90	18.90	0	246	0.00%
2022/07/07	2	17.83	12	18.78	18.85	-10	233	-4.31%
2022/07/04	0	0.00	2	17.70	18.00	-2	209	-0.95%
2022/06/30	1	17.65	1	17.95	17.55	0	220	0.00%
2022/06/29	0	18.30	0	0.00	18.15	0	220	0.00%
2022/06/28	2	18.38	3	18.22	18.30	-1	220	-0.45%
2022/06/27	4	18.86	3	18.65	18.50	1	220	0.45%
2022/06/23	0	17.00	0	0.00	17.40	0	213	0.00%
2022/06/22	0	17.35	0	0.00	17.35	0	214	0.00%
2022/06/20	0	0.00	1	17.75	17.25	-1	212	-0.47%
2022/06/17	1	17.90	0	0.00	17.95	1	212	0.47%
2022/06/15	0.3	18.30	0	0.00	18.35	0.3	226	0.13%
2022/06/14	0	0.00	1	18.20	18.30	-1	249	-0.40%
2022/06/13	2	18.55	1	18.50	18.40	1	254	0.39%
2022/06/09	1	18.40	1	18.40	18.40	0	246	0.00%
2022/06/08	0	0.00	1	18.45	18.35	-1	245	-0.41%
2022/06/06	2	18.45	1	18.55	18.45	1	243	0.41%
2022/06/02	0	18.45	0	0.00	18.45	0	242	0.00%
2022/06/01	1	18.60	0	0.00	18.50	1	244	0.41%
2022/05/31	0	18.60	1	18.55	18.55	-1	244	-0.41%
2022/05/26	0.1	18.45	2.1	18.52	18.50	-2.1	238	-0.87%
2022/05/25	1.1	18.40	2	18.45	18.55	-0.9	235	-0.38%
2022/05/24	1.1	18.43	0	0.00	18.40	1.1	233	0.48%
2022/05/23	3	18.70	2	18.62	18.45	1	228	0.44%
2022/05/20	1	18.70	2	18.47	18.80	-1	216	-0.48%
2022/05/19	0.9	18.15	0	0.00	18.25	0.9	208	0.43%
2022/05/18	0.1	18.35	3.5	18.09	18.45	-3.4	204	-1.65%
2022/05/17	2.1	17.64	0.1	17.70	17.65	2.1	197	1.05%
2022/05/13	0.1	17.60	0	0.00	17.65	0.1	194	0.06%
2022/05/12	0	0.00	1	17.50	17.60	-1	193	-0.52%
2022/05/11	1	17.40	2	17.45	17.50	-1	188	-0.53%
2022/05/10	0	17.40	3	17.30	17.25	-3	186	-1.60%
2022/05/09	0	0.00	7.1	17.40	17.30	-7.1	188	-3.77%
2022/05/06	0.1	17.30	8	17.38	17.40	-7.9	187	-4.19%
2022/05/05	0.8	17.45	0.2	17.60	17.55	0.6	186	0.31%
2022/05/04	0.1	17.30	1.2	17.60	17.40	-1.1	188	-0.57%
2022/04/29	0	17.83	0	17.85	17.75	0	186	0.00%
2022/04/28	0.5	17.65	0	0.00	17.75	0.5	189	0.27%
2022/04/27	1.1	17.76	2	18.40	17.90	-0.9	190	-0.48%
2022/04/26	0.1	17.75	0	0.00	17.85	0.1	191	0.06%
2022/04/25	0	18.08	0	0.00	17.90	0	192	0.00%
2022/04/22	0	18.35	0	0.00	18.40	0	190	0.01%
2022/04/21	1	18.30	0	18.60	18.45	1	194	0.54%
2022/04/20	0.1	18.55	0.1	18.55	18.60	0	199	0.00%
2022/04/19	0.1	18.40	1.1	18.64	18.50	-1	217	-0.45%
2022/04/18	0	18.70	0	18.71	18.50	0	226	0.00%
2022/04/15	1.8	18.63	0	18.80	18.65	1.8	243	0.75%
2022/04/14	0.8	18.70	1	18.80	18.80	-0.2	252	-0.08%
2022/04/13	3	18.60	0.5	18.85	18.80	2.5	266	0.94%
2022/04/12	0.4	18.70	0	0.00	18.80	0.4	266	0.14%
2022/04/11	3	18.87	23	18.86	18.90	-20	269	-7.43%
2022/04/08	0.2	18.90	2.1	18.92	19.00	-1.9	277	-0.70%
2022/04/07	3.1	18.99	2.8	19.13	18.90	0.3	285	0.12%
2022/04/06	0	18.78	35	18.70	18.75	-35	293	-11.91%
2022/04/01	0.8	18.75	0	0.00	18.85	0.8	346	0.23%
2022/03/31	0	18.85	1	18.95	18.90	-1	367	-0.27%
2022/03/30	0.3	18.80	1.1	18.99	18.90	-0.8	372	-0.21%
2022/03/29	0.7	18.85	1	18.90	18.95	-0.3	379	-0.08%
2022/03/28	0	18.85	0	19.00	18.90	0	393	0.00%
2022/03/25	1	19.00	3	19.07	18.90	-2	402	-0.50%
2022/03/24	2.1	18.76	11	18.91	19.00	-8.9	410	-2.17%
2022/03/23	0	18.94	0	0.00	18.90	0	413	0.00%
2022/03/22	0	18.86	0	0.00	18.90	0	417	0.00%
2022/03/21	2	19.35	0.7	19.07	18.90	1.3	422	0.32%
2022/03/18	7	18.93	1.2	18.80	18.80	5.8	412	1.41%
2022/03/17	24	19.03	2	19.00	18.50	22	410	5.36%
2022/03/16	2	16.40	6.6	17.63	17.90	-4.6	388	-1.19%
2022/03/15	0	16.35	0	0.00	16.30	0	385	0.00%
2022/03/14	1	16.40	1	16.40	16.45	0	395	0.00%
2022/03/11	0	16.43	2.3	16.41	16.35	-2.3	401	-0.56%
2022/03/10	2	16.62	0	0.00	16.40	2	406	0.49%
2022/03/09	0	15.90	0.9	16.30	16.40	-0.9	410	-0.22%
2022/03/08	1	16.15	0	0.00	15.80	1	415	0.24%
2022/03/07	2	16.45	10	16.48	16.50	-8	423	-1.89%
2022/03/04	2	16.80	0	0.00	16.80	2	441	0.45%
2022/03/03	0	16.95	1	17.00	17.05	-1	453	-0.22%
2022/03/02	0	16.95	0	0.00	16.90	0	457	0.00%
2022/03/01	0	16.82	0	0.00	16.90	0	463	0.00%
2022/02/25	1	16.75	6.9	16.79	16.85	-5.9	472	-1.25%
2022/02/24	5	17.25	0	0.00	17.05	5	478	1.05%
2022/02/23	1.1	17.59	0.5	17.50	17.55	0.6	490	0.13%
2022/02/22	0	17.68	0	0.00	17.55	0	496	0.00%
2022/02/18	0	17.80	10	17.80	17.80	-10	510	-1.96%
2022/02/17	0	17.88	16.8	17.94	17.90	-16.8	514	-3.26%
2022/02/16	0	18.22	2	18.00	18.05	-2	517	-0.38%
2022/02/15	0	0.00	1	18.10	18.10	-1	533	-0.19%
2022/02/14	0	18.06	1	18.05	18.15	-1	551	-0.18%
2022/02/11	0	18.20	5.6	18.19	18.15	-5.6	577	-0.96%
2022/02/10	0	18.30	0.5	18.20	18.15	-0.4	585	-0.08%
2022/02/08	0	18.22	0	18.25	18.30	0	604	0.00%
2022/02/07	0	18.48	0	0.00	18.30	0	625	0.00%
2022/01/26	0	0.00	2	18.35	18.40	-2	629	-0.32%
2022/01/25	0.1	18.40	0.3	18.45	18.40	-0.2	635	-0.03%
2022/01/24	3	18.23	1.5	18.58	18.40	1.5	657	0.23%
2022/01/21	4	18.77	0	0.00	18.70	4	682	0.59%
2022/01/20	0	0.00	1.2	18.91	19.00	-1.2	702	-0.16%
2022/01/19	0	18.85	0	0.00	19.00	0	732	0.00%
2022/01/18	1	19.00	2	19.00	18.95	-1	747	-0.13%
2022/01/17	0.3	19.08	1.2	18.99	19.00	-0.9	771	-0.11%
2022/01/14	7.2	19.04	0	0.00	18.90	7.2	798	0.90%
2022/01/13	1.2	19.26	0.4	19.35	19.35	0.8	802	0.09%
2022/01/12	0.2	19.20	16	19.44	19.50	-15.8	817	-1.93%
2022/01/11	2	19.25	5.9	19.19	19.30	-3.9	839	-0.46%
2022/01/10	5	19.26	9.9	19.07	19.25	-4.9	852	-0.57%
2022/01/07	2	18.90	1	18.75	18.90	1	848	0.12%
2022/01/06	3.2	18.62	7.1	18.56	18.95	-3.9	858	-0.46%
2022/01/05	0.4	18.00	1.1	18.05	18.05	-0.6	892	-0.07%
2022/01/04	3	18.08	3	18.05	18.10	0	986	0.00%
2022/01/03	2.2	18.14	2.9	18.10	18.45	-0.7	1,032	-0.07%
2021/12/30	3.2	18.28	14	18.36	18.30	-10.8	1,087	-1.00%
2021/12/29	2.6	18.69	41.9	18.78	18.65	-39.3	1,185	-3.31%
2021/12/28	51.4	19.73	59.8	19.59	19.50	-8.4	1,319	-0.64%
2021/12/27	3	18.27	33.4	18.62	18.70	-30.4	1,445	-2.10%
2021/12/15	1.1	15.25	4	15.25	15.15	-2.9	1,541	-0.19%
2021/12/14	4	15.23	2	15.25	15.25	2	1,670	0.12%
2021/12/13	16	15.23	1	15.10	15.15	15	1,676	0.89%
2021/12/10	29	15.73	10	15.75	15.60	19	1,673	1.13%
2021/12/09	6	16.03	13	16.19	15.95	-7	1,682	-0.42%
2021/12/08	0	0.00	13	16.36	16.25	-13	1,685	-0.77%
2021/12/07	1	16.60	2.2	16.66	16.45	-1.2	1,691	-0.07%
2021/12/06	0	0.00	1	16.55	16.55	-1	1,705	-0.06%
2021/12/03	2.2	16.32	0.1	16.35	16.20	2.2	1,731	0.12%
2021/12/02	0	0.00	10	16.05	16.00	-10	1,754	-0.57%
2021/12/01	2	16.05	1	15.95	16.10	1	1,828	0.05%
2021/11/29	4	16.04	0	16.10	16.10	4	2,001	0.20%
2021/11/26	10	16.56	7	16.51	16.50	3	2,080	0.14%
2021/11/25	1	16.80	2	16.85	16.70	-1	2,128	-0.05%
2021/11/24	0	0.00	3	16.95	16.85	-3	2,199	-0.14%
2021/11/23	0	0.00	22	16.91	16.95	-22	2,250	-0.98%
2021/11/22	0	17.08	21	17.18	17.05	-21	2,348	-0.89%
2021/11/19	47.2	17.43	0	17.00	17.45	47.2	2,435	1.94%
2021/11/18	2	16.95	10	17.02	17.15	-8	2,439	-0.33%
2021/11/17	2	17.00	3.9	16.89	17.05	-1.8	2,433	-0.08%
2021/11/16	5.9	16.69	6.1	16.77	16.75	-0.2	2,434	-0.01%
2021/11/15	13	16.69	0.7	16.70	16.70	12.3	2,441	0.51%
2021/11/12	18.7	16.74	3	16.75	16.65	15.7	2,447	0.64%
2021/11/11	3	16.75	9.2	16.78	16.70	-6.2	2,450	-0.25%
2021/11/10	5	17.27	24.6	17.26	17.25	-19.6	2,443	-0.80%
2021/11/09	2	17.30	3	17.42	17.40	-1	2,443	-0.04%
2021/11/08	0.3	15.86	1	17.70	17.60	-0.7	2,436	-0.03%
2021/11/05	4	17.68	0	17.90	17.55	4	2,436	0.16%
2021/11/04	11	17.69	0.3	17.60	17.70	10.7	2,442	0.44%
2021/11/03	2.2	17.49	17	17.52	17.50	-14.8	2,448	-0.60%
2021/11/02	3	18.17	0	18.40	18.00	3	2,436	0.12%
2021/11/01	17	18.39	6	18.03	18.40	11	2,424	0.45%
2021/10/29	0	0.00	9	17.98	18.00	-9	2,413	-0.37%
2021/10/28	10	17.99	0	0.00	18.05	10	2,415	0.41%
2021/10/27	1	18.15	4.1	17.99	18.10	-3.1	2,410	-0.13%
2021/10/26	3.1	18.29	0.1	18.75	18.00	3	2,415	0.12%
2021/10/25	2	18.70	2	18.68	18.65	0	2,401	0.00%
2021/10/22	1.1	18.51	3.3	18.84	18.65	-2.2	2,410	-0.09%
2021/10/21	1.2	18.50	6	18.70	18.55	-4.8	2,413	-0.20%
2021/10/20	27	18.84	23	18.78	18.95	4	2,401	0.17%
2021/10/19	3.2	19.00	9.1	18.94	19.00	-5.9	2,384	-0.25%
2021/10/18	10.2	19.00	20	19.05	19.10	-9.8	2,379	-0.41%
2021/10/15	3	18.60	13.4	18.52	18.65	-10.4	2,363	-0.44%
2021/10/14	7.3	18.37	15.5	18.39	18.45	-8.1	2,371	-0.34%
2021/10/13	18.3	18.13	18.9	18.29	18.25	-0.7	2,404	-0.03%
2021/10/12	4	17.84	1.4	17.81	17.90	2.5	2,401	0.10%
2021/10/08	5.4	17.88	9.2	17.98	17.85	-3.7	2,401	-0.16%
2021/10/07	13.1	17.41	22	17.50	18.00	-8.9	2,390	-0.37%
2021/10/06	6	17.11	6	17.02	17.00	0	2,365	0.00%
2021/10/05	4.1	16.23	14.2	16.25	16.65	-10.1	2,357	-0.43%
2021/10/04	8	16.25	7	16.18	16.15	1	2,363	0.04%
2021/10/01	17	16.39	3	16.58	16.35	14	2,377	0.59%
2021/09/30	3.1	16.48	39.1	16.56	17.25	-36	2,426	-1.48%
2021/09/29	30	15.87	16.2	15.69	15.70	13.8	2,415	0.57%
2021/09/28	37.1	15.95	20.3	15.84	15.70	16.8	2,388	0.71%
2021/09/27	40.5	17.30	63.4	17.49	16.65	-22.9	2,340	-0.98%
2021/09/24	76.3	19.18	92.4	19.23	18.45	-16.1	2,248	-0.71%
2021/09/23	86.1	20.03	56.1	19.89	20.45	30.1	2,109	1.43%
2021/09/22	68.3	19.15	48.7	19.02	19.35	19.6	1,940	1.01%
2021/09/17	72.9	18.92	76.9	18.87	19.10	-4	1,829	-0.22%
2021/09/16	4.7	17.45	8.3	17.52	17.45	-3.6	1,701	-0.21%
2021/09/15	3.4	17.26	8	17.34	17.35	-4.6	1,692	-0.27%
2021/09/14	12	17.32	3.1	17.25	17.35	8.9	1,687	0.53%
2021/09/13	7	17.52	2	17.58	17.55	5	1,681	0.30%
2021/09/10	5	17.36	2	17.58	17.60	3	1,684	0.18%
2021/09/09	10	17.40	22	17.42	17.60	-12	1,682	-0.71%
2021/09/08	21	17.15	6	17.22	17.30	15	1,670	0.90%
2021/09/07	13.2	17.75	11.2	17.79	17.65	2	1,644	0.12%
2021/09/06	17.3	17.63	42.8	17.78	18.10	-25.4	1,625	-1.57%
2021/09/03	9	17.97	29.3	17.93	17.90	-20.3	1,554	-1.30%
2021/09/02	33	18.04	100.2	17.77	17.95	-67.2	1,518	-4.42%
2021/09/01	44.5	17.36	36.7	17.60	17.40	7.8	1,389	0.56%
2021/08/31	38.5	16.92	49.4	17.08	17.15	-10.9	1,313	-0.83%
2021/08/30	27.1	16.69	127.1	16.78	16.85	-100.1	1,267	-7.90%	大賣/
2021/08/27	19	16.01	72.3	16.06	16.15	-53.3	1,197	-4.45%
2021/08/26	138.2	15.86	27.2	15.71	16.15	111	1,152	9.64%	大買/鉅額交易
2021/08/25	23	15.02	79.5	15.14	15.50	-56.5	1,065	-5.30%
2021/08/24	7	14.03	12.3	14.09	14.10	-5.3	980	-0.54%
2021/08/23	1	13.35	0	0.00	13.35	1	970	0.10%
2021/08/20	0	0.00	14	13.30	13.15	-14	976	-1.43%
2021/08/19	1	13.10	3	13.52	13.10	-2	986	-0.20%
2021/08/18	3	13.60	4.1	12.82	13.60	-1	1,016	-0.10%
2021/08/17	1	12.50	2	12.45	12.55	-1	1,035	-0.10%
2021/08/16	0	0.00	2	12.98	12.80	-2	1,033	-0.19%
2021/08/13	4	12.99	0	0.00	13.00	4	1,040	0.38%
2021/08/12	0	0.00	0	13.10	13.15	0	1,048	0.00%
2021/08/11	4	13.13	4.1	13.29	13.05	-0.1	1,064	0.00%
2021/08/10	5	13.53	0	14.80	13.45	5	1,092	0.46%
2021/08/09	1.1	13.80	2	13.80	13.80	-0.9	1,117	-0.08%
2021/08/06	2	13.98	10.2	13.95	14.05	-8.2	1,129	-0.73%
2021/08/05	9	14.09	6	14.25	14.05	3	1,145	0.26%
2021/08/04	4	14.43	5.1	14.30	14.20	-1.1	1,185	-0.09%
2021/08/03	0	0.00	9	14.34	14.65	-9	1,213	-0.74%
2021/08/02	7	14.11	0	0.00	14.10	7	1,225	0.57%
2021/07/30	12	14.08	14	14.13	14.10	-2	1,245	-0.16%
2021/07/28	2	13.55	11	13.40	13.55	-9	1,260	-0.71%
2021/07/27	3	14.00	14.5	14.24	13.95	-11.5	1,291	-0.89%
2021/07/26	6	14.23	2	14.15	14.20	4	1,326	0.30%
2021/07/23	27	14.27	6	14.27	14.25	21	1,358	1.55%
2021/07/22	4	14.39	3	14.40	14.30	1	1,437	0.07%
2021/07/21	28	14.22	3.1	14.14	14.00	24.9	1,535	1.62%
2021/07/20	2.1	14.32	49	14.32	14.25	-46.9	1,561	-3.00%
2021/07/19	18.5	15.01	20	14.77	14.75	-1.5	1,621	-0.09%
2021/07/16	7	13.59	5.2	14.20	14.45	1.8	1,712	0.11%
2021/07/15	0	0.00	2	13.15	13.15	-2	1,735	-0.12%
2021/07/14	9	13.32	9	13.02	13.00	0	1,790	0.00%
2021/07/13	1	13.25	13	13.27	13.25	-12	1,857	-0.65%
2021/07/12	2	13.70	24.1	13.70	13.70	-22.1	1,882	-1.17%
2021/07/09	14.1	13.65	6.1	13.71	13.60	8	1,932	0.41%
2021/07/08	51.1	14.03	63	13.81	14.10	-11.9	2,080	-0.57%
2021/07/07	95.8	14.81	44.1	14.69	14.65	51.8	2,151	2.40%
2021/07/06	51.2	13.73	12.2	14.04	14.15	39	2,101	1.85%
2021/07/05	3	12.08	6	12.90	12.90	-3	2,084	-0.14%
2021/07/02	13	11.76	3	11.75	11.75	10	2,149	0.47%
2021/07/01	8	12.03	6	12.18	12.00	2	2,237	0.09%
2021/06/30	4.2	12.17	16.2	12.32	12.20	-12	2,307	-0.52%
2021/06/29	0	0.00	5	12.50	12.35	-5	2,472	-0.20%
2021/06/28	2	12.65	1	12.70	12.55	1	2,618	0.04%
2021/06/25	8	12.77	1	12.75	12.70	7	2,666	0.26%
2021/06/24	5	12.59	1	12.60	12.60	4	2,808	0.14%
2021/06/23	1	12.60	3	12.65	12.60	-2	2,889	-0.07%
2021/06/22	10	12.73	3	12.72	12.70	7	2,976	0.24%
2021/06/21	32.1	13.04	13	12.88	12.85	19.1	3,069	0.62%
2021/06/18	2	13.03	10.2	12.90	12.90	-8.2	3,097	-0.26%
2021/06/17	0	0.00	1	12.80	13.05	-1	3,130	-0.03%
2021/06/16	0	0.00	0.2	12.85	12.75	-0.2	3,181	0.00%
2021/06/15	1	12.95	2.1	13.02	13.00	-1.1	3,270	-0.03%
2021/06/11	0	0.00	3	13.00	13.05	-3	3,393	-0.09%
2021/06/10	0	0.00	4	13.05	13.05	-4	3,680	-0.11%
2021/06/09	2	12.95	4	13.03	13.05	-2	3,800	-0.05%
2021/06/08	5	13.05	3	13.17	13.15	2	4,097	0.05%
2021/06/07	3.1	12.90	3	12.75	12.85	0.1	4,164	0.00%
2021/06/04	0	0.00	8	13.02	13.05	-8	4,320	-0.19%
2021/06/03	2	12.80	8	13.25	13.15	-6	4,350	-0.14%
2021/06/02	16.3	13.05	20	12.99	12.85	-3.7	4,377	-0.08%
2021/06/01	1	13.25	3	13.32	13.45	-2	4,378	-0.05%
2021/05/28	9	13.27	2	13.30	13.30	7	4,409	0.16%
2021/05/27	3	13.27	5	13.23	13.20	-2	4,461	-0.04%
2021/05/26	15	13.65	11	13.53	13.50	4	4,490	0.09%
2021/05/25	18	13.71	7.7	13.62	13.75	10.3	4,601	0.22%
2021/05/24	1	12.40	18.2	12.45	12.50	-17.2	4,683	-0.37%
2021/05/21	3	12.17	34.1	12.16	12.35	-31.1	4,687	-0.66%
2021/05/20	15	12.08	4	12.18	11.90	11	4,689	0.23%
2021/05/19	3	12.08	3	12.23	12.35	0	4,695	0.00%
2021/05/18	10	11.45	22.2	11.69	11.80	-12.2	4,717	-0.26%
2021/05/17	2	10.95	18	10.95	10.75	-16	4,702	-0.34%
2021/05/14	2	12.18	5	11.90	11.90	-3	4,685	-0.06%
2021/05/13	6	12.22	14	12.09	12.20	-8	4,669	-0.17%
2021/05/12	7.5	11.75	43	11.75	12.70	-35.5	4,659	-0.76%
2021/05/11	8.1	12.86	21.5	13.01	12.75	-13.5	4,629	-0.29%
2021/05/10	14	13.95	26	13.99	13.85	-12	4,602	-0.26%
2021/05/07	5	14.04	5.1	13.92	14.15	-0.1	4,594	0.00%
2021/05/06	4.1	13.63	11	13.45	13.35	-6.9	4,572	-0.15%
2021/05/05	0	0.00	124	13.55	13.45	-124	4,561	-2.72%	大賣/鉅額交易
2021/05/04	16.2	13.46	69.4	13.33	13.40	-53.2	4,548	-1.17%
2021/05/03	6.2	14.03	41.1	14.41	14.45	-34.9	4,510	-0.77%
2021/04/29	26	14.41	16	14.26	14.20	10	4,472	0.22%
2021/04/28	59.5	14.81	40.3	14.84	14.85	19.2	4,451	0.43%
2021/04/27	57	14.23	45	13.77	15.45	12	4,384	0.27%
2021/04/26	38.2	14.05	13	14.05	14.05	25.2	4,297	0.59%
2021/04/23	152.2	15.63	37.1	15.68	15.60	115.1	4,276	2.69%	大買/鉅額交易
2021/04/22	269	17.53	81.6	17.65	17.30	187.4	4,226	4.43%	大買/鉅額交易
2021/04/21	85	19.23	44.1	19.26	19.20	40.9	4,094	1.00%
2021/04/20	88.7	19.81	10.4	19.97	19.65	78.3	4,068	1.93%
2021/04/19	108.8	19.84	77.2	19.81	20.00	31.6	4,047	0.78%	大買/
2021/04/16	16.1	19.33	60.1	19.39	19.25	-44	4,000	-1.10%
2021/04/15	80.2	19.63	25.1	19.60	19.50	55.1	4,005	1.38%
2021/04/14	123.3	19.56	122.1	19.38	20.15	1.1	3,990	0.03%	大買/大賣/
2021/04/13	68	18.53	64.3	18.95	19.80	3.7	3,970	0.09%
2021/04/12	35.1	18.02	42	18.10	18.05	-6.9	3,919	-0.18%
2021/04/09	63.5	17.70	43.8	17.78	17.95	19.7	3,896	0.51%
2021/04/08	159.1	17.36	115	17.24	17.10	44.1	3,868	1.14%	大買/大賣/
2021/04/07	52.7	17.82	20	18.03	17.95	32.7	3,801	0.86%
2021/04/06	33	18.76	61.2	18.68	18.55	-28.2	3,748	-0.75%
2021/04/01	113.2	18.79	47.5	18.95	18.80	65.7	3,754	1.75%	大買/
2021/03/31	77.7	17.59	13.3	17.57	18.15	64.4	3,609	1.78%
2021/03/30	38.3	16.48	17.1	16.39	16.50	21.2	3,484	0.61%
2021/03/29	11	16.67	24.5	16.55	16.70	-13.5	3,482	-0.39%
2021/03/26	13.1	15.56	30.4	15.51	16.50	-17.4	3,410	-0.51%
2021/03/25	42.4	15.34	28.2	15.20	15.25	14.2	3,380	0.42%
2021/03/24	8.1	14.30	74.3	14.02	14.50	-66.2	3,338	-1.98%
2021/03/23	16	13.25	11	13.38	13.20	5	3,259	0.15%
2021/03/22	16	13.14	20	13.20	13.25	-4	3,261	-0.12%
2021/03/19	41.2	13.41	12.3	13.25	13.40	28.9	3,294	0.88%
2021/03/18	21.4	12.80	32.1	12.60	13.30	-10.7	3,317	-0.32%
2021/03/17	86.7	13.51	137.5	13.43	13.15	-50.8	3,256	-1.56%	大賣/
2021/03/16	167.5	14.58	269.9	14.56	14.55	-102.4	3,190	-3.21%	大買/大賣/鉅額交易
2021/03/15	30.1	13.28	18.3	13.37	13.50	11.8	2,944	0.40%
2021/03/12	53.3	11.95	82	11.96	12.30	-28.7	2,890	-0.99%
2021/03/11	30	10.55	36.2	11.10	11.20	-6.2	2,737	-0.22%
2021/03/10	13	9.49	66.7	9.96	10.20	-53.7	2,737	-1.96%
2021/03/09	19.6	9.23	24	9.27	9.31	-4.4	2,597	-0.17%
2021/03/08	22	9.31	5	9.31	9.13	17	2,577	0.66%
2021/03/05	10.2	9.08	18	9.08	9.05	-7.8	2,555	-0.31%
2021/03/04	9	9.05	37	9.05	9.01	-28	2,556	-1.10%
2021/03/03	4	9.21	16	9.26	9.21	-12	2,545	-0.47%
2021/03/02	44	9.22	20	9.45	9.23	24	2,532	0.95%
2021/02/26	7	9.16	48.2	9.22	9.18	-41.2	2,495	-1.65%
2021/02/25	205	9.58	36.1	9.20	9.48	168.9	2,461	6.86%	大買/鉅額交易
2021/02/24	16	8.66	64	8.94	9.24	-48	2,314	-2.07%
2021/02/23	1	8.34	8	8.41	8.44	-7	2,215	-0.32%
2021/02/22	50	8.36	0	8.97	8.35	50	2,215	2.26%
2021/02/19	18.1	8.40	10	8.38	8.35	8.1	2,255	0.36%
2021/02/18	2	8.38	27	8.40	8.39	-25	2,279	-1.10%
2021/02/17	16	8.27	3	8.21	8.30	13	2,254	0.58%
2021/02/05	10	8.04	69	8.08	8.28	-59	2,247	-2.62%
2021/02/04	0	7.92	5	7.90	7.92	-5	2,245	-0.22%
2021/02/03	12	7.99	7	7.97	7.92	5	2,251	0.22%
2021/02/02	18	8.02	6	8.04	7.95	12	2,262	0.53%
2021/02/01	21	7.79	1	7.68	7.81	20	2,273	0.88%
2021/01/29	11	7.89	41	7.94	7.89	-30	2,281	-1.32%
2021/01/28	6	7.96	0.1	8.00	7.93	5.9	2,313	0.25%
2021/01/27	10.1	7.98	11	7.96	7.96	-0.9	2,322	-0.04%
2021/01/26	4	8.08	1.1	8.09	8.00	2.9	2,337	0.12%
2021/01/25	11	8.04	27	7.95	8.04	-16	2,363	-0.68%
2021/01/22	1	7.96	0	0.00	7.96	1	2,417	0.04%
2021/01/21	35	7.90	7	8.05	7.92	28	2,492	1.12%
2021/01/20	28	8.00	12	8.17	7.99	16	2,554	0.63%
2021/01/19	6	8.33	18	8.31	8.26	-12	2,704	-0.44%
2021/01/18	23	7.98	20.5	8.03	8.12	2.5	2,799	0.09%
2021/01/15	5	8.20	8.6	8.37	8.13	-3.5	2,910	-0.12%
2021/01/14	4	8.47	4	8.50	8.45	0	2,907	0.00%
2021/01/13	12.1	8.52	6	8.56	8.50	6.1	2,905	0.21%
2021/01/12	44.1	8.57	115	8.60	8.40	-70.9	2,891	-2.45%	大賣/
2021/01/11	16	8.90	15	8.95	8.80	1	2,854	0.04%
2021/01/08	44	9.05	84	9.01	8.95	-40	2,836	-1.41%
2021/01/07	42.1	9.38	11	9.37	9.28	31	2,803	1.11%
2021/01/06	92	9.56	227	9.35	9.40	-135	2,778	-4.86%	大賣/鉅額交易
2021/01/05	35.1	8.56	34	8.69	9.26	1.1	2,661	0.04%
2021/01/04	29	8.57	6	8.63	8.54	23	2,642	0.87%
2020/12/31	38	8.59	24	8.61	8.50	14	2,638	0.53%
2020/12/30	27.1	8.74	5	8.74	8.71	22.1	2,628	0.84%
2020/12/29	53.3	8.85	12.1	8.83	8.80	41.2	2,625	1.57%
2020/12/28	66.1	8.79	17	8.88	8.94	49.1	2,592	1.89%
2020/12/25	2.7	8.54	11	8.47	8.59	-8.3	2,528	-0.33%
2020/12/24	17	8.28	8	8.29	8.20	9	2,527	0.36%
2020/12/23	65	8.11	8	8.20	8.21	57	2,515	2.27%
2020/12/22	30	8.55	22	8.59	8.34	8	2,565	0.31%
2020/12/21	34	8.53	32	8.55	8.52	2	2,651	0.08%
2020/12/18	14	8.38	39	8.38	8.50	-25	2,667	-0.94%
2020/12/17	18	8.29	19	8.26	8.31	-1	2,651	-0.04%
2020/12/16	23	8.34	22	8.31	8.29	1	2,682	0.04%
2020/12/15	42	8.35	23	8.46	8.26	19	2,647	0.72%
2020/12/14	26	8.09	39	8.31	8.57	-13	2,580	-0.50%
2020/12/11	38	7.85	52	7.84	7.80	-14	2,503	-0.56%
2020/12/10	52	8.04	34	8.06	8.05	18	2,473	0.73%
2020/12/09	12	7.83	19	7.87	7.86	-7	2,415	-0.29%
2020/12/08	222	7.70	73	7.87	7.65	149	2,382	6.25%	大買/鉅額交易
2020/12/07	145.3	7.88	108.1	7.81	8.22	37.2	2,315	1.60%	大買/大賣/
2020/12/04	16	7.29	48	7.15	7.56	-32	2,173	-1.47%
2020/12/03	23	6.90	11.1	6.97	6.88	11.9	2,110	0.56%
2020/12/02	4	6.84	8	6.86	6.82	-4	2,107	-0.19%
2020/12/01	9	6.81	31	6.80	6.84	-22	2,110	-1.04%
2020/11/30	5	6.88	15.4	6.90	6.89	-10.4	2,108	-0.49%
2020/11/27	15.4	6.84	50	6.87	6.90	-34.6	2,095	-1.65%
2020/11/26	31	6.70	3	6.75	6.72	28	2,085	1.34%
2020/11/25	44	6.85	13	6.80	6.76	31	2,095	1.48%
2020/11/24	13	6.67	6	6.61	6.73	7	2,075	0.34%
2020/11/23	7	6.59	2	6.59	6.59	5	2,067	0.24%
2020/11/20	8	6.63	62	6.64	6.60	-54	2,065	-2.61%
2020/11/19	46	6.84	6	6.76	6.75	40	2,054	1.95%
2020/11/18	41	6.97	21	7.16	6.88	20	2,042	0.98%
2020/11/17	13.6	6.68	13	6.64	6.89	0.6	1,990	0.03%
2020/11/16	6	6.34	7	6.30	6.27	-1	1,954	-0.05%
2020/11/13	7	6.42	12	6.44	6.41	-5	1,961	-0.25%
2020/11/12	7	6.54	16	6.56	6.48	-9	1,988	-0.45%
2020/11/11	8	6.58	21	6.62	6.60	-13	2,001	-0.65%
2020/11/10	6	6.66	25	6.68	6.64	-19	2,002	-0.95%
2020/11/09	45	6.70	19	6.73	6.77	26	1,989	1.31%
2020/11/06	27	6.89	10	6.88	6.86	17	1,966	0.86%
2020/11/05	41	6.92	57	7.02	7.00	-16	1,946	-0.82%
2020/11/04	1	6.60	4	6.66	6.67	-3	1,900	-0.16%
2020/11/03	3	6.64	5	6.68	6.63	-2	1,888	-0.11%
2020/11/02	14	6.72	22	6.64	6.64	-8	1,869	-0.43%
2020/10/30	105	7.08	76	7.07	6.88	29	1,836	1.58%	大買/
2020/10/29	44	6.76	55	7.01	7.13	-11	1,775	-0.62%
2020/10/28	51	6.87	120	6.72	6.68	-69	1,693	-4.07%	大賣/
2020/10/27	186.5	7.16	133	7.24	7.00	53.5	1,612	3.32%	大買/大賣/
2020/10/26	158	6.95	16	6.96	6.96	142	1,441	9.85%	大買/鉅額交易
2020/10/23	90	6.13	35	6.24	6.33	55	1,319	4.17%
2020/10/22	11	5.56	18	5.72	5.76	-7	1,190	-0.59%
2020/10/21	10	5.25	8	5.24	5.24	2	1,167	0.17%
2020/10/20	2	5.23	16	5.20	5.19	-14	1,153	-1.21%
2020/10/19	0	0.00	1	5.30	5.30	-1	1,150	-0.09%
2020/10/16	5	5.27	0	0.00	5.27	5	1,146	0.44%
2020/10/15	21	5.38	10	5.38	5.37	11	1,137	0.97%
2020/10/14	9	5.43	7	5.38	5.46	2	1,131	0.18%
2020/10/13	8	5.14	17	5.19	5.25	-9	1,110	-0.81%
2020/10/12	17	5.43	15	5.44	5.28	2	1,085	0.18%
2020/10/08	15	5.59	9	5.62	5.57	6	1,057	0.57%
2020/10/07	10	5.73	8	5.78	5.68	2	1,039	0.19%
2020/10/06	5	5.93	11	5.97	5.90	-6	1,015	-0.59%
2020/10/05	1	5.88	12	5.91	5.97	-11	999	-1.10%
2020/09/30	12	5.92	4	5.93	5.97	8	987	0.81%
2020/09/29	25	5.70	26	5.92	6.00	-1	967	-0.10%
2020/09/28	5	5.52	15	5.58	5.53	-10	937	-1.07%
2020/09/25	57	5.97	17	5.82	5.74	40	918	4.36%
2020/09/24	107	6.19	25	6.22	6.31	82	817	10.03%	大買/
2020/09/23	19	5.59	10	5.52	5.74	9	655	1.37%
2020/09/22	25	5.25	5	5.20	5.22	20	592	3.38%
2020/09/21	20	5.01	6	5.05	5.29	14	557	2.51%
2020/09/18	0	0.00	1	4.81	4.81	-1	500	-0.20%
2020/09/17	1	4.75	0	0.00	4.75	1	492	0.20%
2020/09/16	0	0.00	3	4.72	4.75	-3	486	-0.62%
2020/09/15	4	4.78	0	0.00	4.77	4	484	0.83%
2020/09/14	2	4.76	5	4.76	4.78	-3	485	-0.62%
2020/09/11	3	4.75	0	0.00	4.75	3	484	0.62%
2020/09/10	1	4.85	12	4.93	4.85	-11	473	-2.32%
2020/09/09	0	0.00	2	4.85	4.90	-2	469	-0.43%
2020/09/08	7	4.94	5	4.85	4.90	2	463	0.43%
2020/09/07	39	4.95	2	4.87	4.91	37	452	8.18%
2020/09/04	5	4.86	10	4.96	4.79	-5	434	-1.15%
2020/09/03	10	4.72	0	0.00	4.69	10	419	2.39%
2020/09/02	0	0.00	8	4.60	4.61	-8	409	-1.95%
2020/09/01	4	4.68	2	4.68	4.63	2	412	0.48%
2020/08/31	1	4.67	5	4.66	4.69	-4	429	-0.93%
2020/08/25	5	4.38	0	0.00	4.40	5	424	1.18%
2020/08/21	0	0.00	5	4.38	4.43	-5	418	-1.19%
2020/08/20	4	4.37	12	4.30	4.27	-8	416	-1.92%
2020/08/19	12	4.71	6	4.65	4.57	6	412	1.46%
2020/08/18	26	4.72	1	4.64	4.65	25	392	6.37%
2020/08/14	0	0.00	1	4.12	4.17	-1	326	-0.31%
2020/08/13	1	4.06	0	0.00	4.07	1	314	0.32%
2020/07/30	0	0.00	2	4.00	4.00	-2	309	-0.65%
2020/07/20	0	0.00	5	4.18	4.17	-5	301	-1.66%
2020/07/13	5	4.21	0	0.00	4.24	5	290	1.72%
2020/07/03	0	0.00	1	4.49	4.34	-1	278	-0.36%
2020/07/02	1	4.36	0	0.00	4.31	1	277	0.36%
2020/06/19	0	0.00	1	4.39	4.40	-1	269	-0.37%
2020/06/17	0	0.00	1	4.14	4.15	-1	261	-0.38%
2020/06/15	1	4.11	10	4.11	4.09	-9	265	-3.40%
2020/06/12	0	0.00	2	4.16	4.11	-2	267	-0.75%
2020/06/11	2	4.36	0	0.00	4.33	2	278	0.72%
2020/06/10	1	4.38	1	4.40	4.35	0	278	0.00%
2020/06/09	0	0.00	1	4.42	4.38	-1	282	-0.35%
2020/06/08	1	4.37	10	4.42	4.47	-9	279	-3.22%
2020/06/05	13	4.49	5	4.47	4.51	8	276	2.89%
2020/06/04	2	4.17	0	0.00	4.23	2	252	0.79%
2020/05/11	5	3.74	0	0.00	3.76	5	225	2.22%
2020/05/07	0	0.00	1	3.65	3.69	-1	225	-0.44%
2020/04/29	1	3.45	0	0.00	3.47	1	221	0.45%
2020/04/22	0	3.66	0	0.00	3.37	0	235	0.00%
2020/04/17	0	3.45	0	0.00	3.42	0	233	0.00%
2020/04/15	5	3.49	0	0.00	3.51	5	231	2.16%
2020/04/14	0	3.48	0	0.00	3.48	0	231	0.00%
2020/04/13	0	3.39	0	0.00	3.36	0	235	0.00%
2020/03/18	0	3.30	0	0.00	3.37	0	274	0.00%
2020/02/24	0	4.01	0	0.00	4.10	0	283	0.00%
2020/02/14	0	4.55	0	0.00	4.13	0	299	0.00%
2020/02/13	2	4.13	0	0.00	4.15	2	300	0.67%
2020/02/10	2	4.15	0	0.00	4.18	2	297	0.67%
2020/02/07	0	0.00	1	4.19	4.20	-1	300	-0.33%
2019/11/06	4	4.10	0	0.00	4.12	4	261	1.53%
2019/08/16	0	0.00	1	4.47	4.47	-1	229	-0.44%
2019/07/18	0	0.00	1	4.52	4.50	-1	257	-0.39%
2019/07/02	0	4.51	0	0.00	4.58	0	382	0.00%
2019/05/21	0	0.00	2	4.60	4.59	-2	754	-0.27%
2019/05/06	1	4.91	0	0.00	4.88	1	893	0.11%
2019/04/30	0	0.00	40	4.92	5.00	-40	972	-4.11%
2019/04/29	10	4.78	0	0.00	4.79	10	1,020	0.98%
2019/04/23	20	4.79	0	0.00	4.77	20	1,202	1.66%
2019/04/22	10	4.89	0	0.00	4.85	10	1,208	0.83%
2019/04/17	0	4.77	0	0.00	5.00	0	1,276	0.00%
2019/04/09	0	5.03	0	0.00	5.04	0	1,550	0.00%
2019/04/08	2	5.23	0	0.00	5.16	2	1,685	0.12%
2019/04/03	0	0.00	10	4.94	4.96	-10	1,887	-0.53%
2019/04/02	10	4.80	70	4.88	4.94	-60	2,006	-2.99%
2019/04/01	20	4.88	0	0.00	4.87	20	2,335	0.86%
2019/03/29	10	4.80	0	0.00	5.00	10	2,532	0.39%
2019/03/28	25	4.73	0	0.00	4.65	25	2,593	0.96%
2019/03/27	15	4.88	0	0.00	4.87	15	2,904	0.52%
2019/03/26	0	5.00	1	4.90	5.01	-1	2,992	-0.03%
2019/03/25	2	5.00	0	0.00	4.87	2	2,983	0.07%
2019/03/21	1	5.15	0	0.00	5.14	1	2,975	0.03%
2019/03/19	0	0.00	1	5.46	5.44	-1	2,945	-0.03%
2019/03/11	0	5.58	0	0.00	5.53	0	2,934	0.00%
2019/03/04	0	0.00	4	5.86	5.87	-4	2,893	-0.14%
2019/02/27	2	5.85	0	0.00	5.86	2	2,888	0.07%
2019/02/19	1	5.16	0	0.00	5.22	1	2,727	0.04%
2019/02/13	0	0.00	2	5.20	5.19	-2	2,682	-0.07%
2019/01/29	0	0.00	1	4.84	4.81	-1	2,611	-0.04%
2019/01/24	1	4.98	0	0.00	4.93	1	2,577	0.04%
2019/01/17	0	0.00	13	4.78	4.86	-13	2,398	-0.54%
2019/01/14	4	4.42	0	0.00	4.43	4	2,269	0.18%
2019/01/09	9	4.46	0	0.00	4.43	9	2,213	0.41%
2019/01/04	0	0.00	3	4.36	4.51	-3	2,134	-0.14%
2019/01/03	3	4.77	0	0.00	4.50	3	2,105	0.14%
2019/01/02	1	4.98	2	5.02	4.92	-1	2,012	-0.05%
2018/12/28	2	4.83	2	5.00	4.87	0	1,934	0.00%
2018/12/27	2	4.73	6	4.81	4.79	-4	1,871	-0.21%
2018/12/26	6	4.71	1	4.82	4.82	5	1,723	0.29%
2018/12/25	1	4.12	76	4.16	4.39	-75	1,487	-5.04%
2018/12/24	81	4.08	0	0.00	4.10	81	1,361	5.95%
2018/11/20	0	0.00	1	5.30	5.36	-1	290	-0.34%
2018/11/14	1	5.11	0	0.00	5.24	1	283	0.35%
2018/10/05	0	0.00	1	5.46	5.50	-1	718	-0.14%
2018/10/04	1	5.65	0	0.00	5.67	1	721	0.14%
2018/10/01	0	0.00	4	5.70	5.72	-4	796	-0.50%
2018/09/05	0	0.00	5	6.00	6.08	-5	1,575	-0.32%
2018/08/27	0	0.00	1	5.90	5.90	-1	1,804	-0.06%
2018/07/16	1	7.00	0	0.00	6.92	1	1,885	0.05%
2018/07/13	0	0.00	3	7.16	7.03	-3	1,918	-0.16%
2018/07/11	0	0.00	1	6.71	6.64	-1	1,909	-0.05%
2018/07/05	0	0.00	2	6.66	6.66	-2	1,896	-0.11%
2018/06/29	0	0.00	1	6.82	6.97	-1	1,770	-0.06%
2018/06/28	3	6.53	3	6.50	6.51	0	1,695	0.00%
2018/06/26	9	7.13	2	7.02	6.96	7	1,635	0.43%
2018/06/25	8	7.09	3	6.83	7.14	5	1,563	0.32%
2018/06/11	0	0.00	1	6.72	6.63	-1	1,199	-0.08%
2018/05/22	0	0.00	2	6.04	6.06	-2	846	-0.24%
2018/05/21	1	6.04	0	0.00	6.06	1	840	0.12%
2018/05/18	5	6.06	0	0.00	6.02	5	840	0.60%
2018/05/17	2	6.00	0	0.00	5.98	2	827	0.24%
2018/05/15	0	0.00	2	6.09	6.05	-2	818	-0.24%
2018/05/14	2	6.00	0	0.00	6.00	2	815	0.25%
2018/05/10	0	0.00	3	6.25	6.24	-3	803	-0.37%
2018/05/09	3	6.01	2	6.30	6.20	1	802	0.12%
2018/04/27	0	0.00	4	5.94	6.02	-4	730	-0.55%
2018/04/24	2	6.14	0	0.00	6.22	2	763	0.26%
2018/04/23	0	0.00	1	6.37	6.31	-1	768	-0.13%
2018/04/20	0	0.00	2	6.64	6.58	-2	804	-0.25%
2018/04/19	2	6.90	0	0.00	6.77	2	810	0.25%
2018/04/18	5	6.90	0	0.00	6.78	5	742	0.67%
2018/04/17	1	6.54	0	0.00	6.60	1	722	0.14%
2018/04/03	1	6.17	0	0.00	6.20	1	591	0.17%
2018/03/28	0	0.00	2	6.16	6.17	-2	562	-0.36%
2018/03/27	0	0.00	2	6.24	6.23	-2	570	-0.35%
2018/03/22	2	6.10	2	6.27	6.07	0	543	0.00%
2018/03/21	4	6.14	0	0.00	6.30	4	535	0.75%
2018/01/16	0	0.00	2	6.26	6.65	-2	445	-0.45%
2018/01/15	2	6.04	0	0.00	6.05	2	395	0.51%