宜進 (1457)-永豐金-南投券商分點個股進出

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

宜進

(1457)

可現股當沖

股價
19.95
漲跌
▲0.15
漲幅
+0.76%
成交量
238張
產業
上市紡織類股
199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

宜進 (1457)籌碼相關－永豐金-南投券商分點個股進出

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

永豐金-南投券商分點個股進出
永豐金-南投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
2024/11/21	0.3	19.78	1.1	19.93	19.95	-0.8	159	-0.49%
2024/11/20	1.2	19.79	0.7	19.86	19.80	0.5	157	0.30%
2024/11/19	0.7	19.91	1	19.85	19.80	-0.3	161	-0.18%
2024/11/18	0.8	19.84	0.5	19.86	19.75	0.3	162	0.19%
2024/11/15	0.7	19.34	0.6	19.47	19.30	0.1	157	0.08%
2024/11/14	1.6	19.22	1.4	19.31	19.10	0.2	158	0.12%
2024/11/13	0.1	19.35	0	19.50	19.35	0	159	0.02%
2024/11/12	0.4	19.26	0.2	19.45	19.30	0.1	164	0.08%
2024/11/11	0.2	19.33	0.3	19.32	19.35	0	165	-0.02%
2024/11/08	0.3	19.27	1	19.55	19.30	-0.8	172	-0.46%
2024/11/07	0.6	19.36	0	0.00	19.30	0.6	177	0.36%
2024/11/06	0.3	19.37	0	0.00	19.30	0.3	180	0.18%
2024/11/05	0.1	19.37	1	19.35	19.35	-0.9	186	-0.50%
2024/11/04	0.5	19.44	0.1	19.45	19.45	0.4	196	0.21%
2024/11/01	0.5	19.17	0	0.00	19.45	0.5	208	0.24%
2024/10/30	0.1	19.39	0	0.00	19.25	0.1	210	0.06%
2024/10/28	0	0.00	0.6	19.45	19.35	-0.6	212	-0.28%
2024/10/25	1.5	19.40	2	19.40	19.40	-0.5	220	-0.23%
2024/10/24	1.1	19.45	1.1	19.32	19.30	0	221	-0.02%
2024/10/23	1.1	19.51	1	19.65	19.40	0.1	222	0.05%
2024/10/22	1	19.44	1	19.47	19.50	0	225	0.00%
2024/10/21	1	19.64	1.2	19.56	19.50	-0.2	232	-0.08%
2024/10/18	1.2	19.49	1.4	19.54	19.60	-0.2	242	-0.08%
2024/10/17	1.4	19.72	1	19.70	19.50	0.4	246	0.16%
2024/10/16	1.6	19.47	2.4	19.55	19.50	-0.8	250	-0.30%
2024/10/15	1.5	19.48	0.1	19.50	19.50	1.4	252	0.55%
2024/10/14	0.1	19.42	5.4	19.50	19.45	-5.4	256	-2.09%
2024/10/11	0.2	19.58	1	19.55	19.50	-0.8	257	-0.31%
2024/10/09	1.2	19.93	0.3	19.70	19.55	1	260	0.36%
2024/10/08	0.2	19.94	0.2	19.95	19.70	0.1	262	0.02%
2024/10/07	1	20.00	1.2	19.92	19.85	-0.2	268	-0.07%
2024/10/04	0.4	20.07	0.3	20.00	19.85	0.1	272	0.02%
2024/10/01	0.3	20.10	0.2	20.15	20.05	0.2	274	0.05%
2024/09/30	0.2	20.21	0.4	20.42	20.20	-0.2	277	-0.08%
2024/09/27	0.1	20.30	0	0.00	20.25	0.1	281	0.04%
2024/09/26	0.1	20.19	0	0.00	20.25	0.1	287	0.04%
2024/09/25	0.2	20.24	0.1	20.25	20.20	0.1	293	0.03%
2024/09/24	0.1	20.25	0.2	20.20	20.20	-0.1	298	-0.03%
2024/09/23	0.2	20.22	0.1	20.20	20.10	0.1	305	0.02%
2024/09/20	0.1	20.40	0.1	20.28	20.25	0	312	0.01%
2024/09/19	0	20.25	0	20.40	20.30	0	316	-0.01%
2024/09/18	0.1	20.35	0.1	20.41	20.20	-0.1	326	-0.02%
2024/09/16	0.1	20.35	0.1	20.40	20.40	0	333	0.00%
2024/09/13	0	20.30	0.4	20.31	20.30	-0.4	336	-0.12%
2024/09/12	0.2	20.24	0.3	20.32	20.30	-0.1	339	-0.04%
2024/09/11	0.2	20.21	0	0.00	20.10	0.2	344	0.05%
2024/09/10	0.4	20.25	0	0.00	20.10	0.4	350	0.10%
2024/09/09	0.1	20.10	0.4	20.55	20.30	-0.2	355	-0.06%
2024/09/06	0.1	20.45	0	20.55	20.50	0.1	362	0.02%
2024/09/05	0.2	20.34	0.4	20.30	20.35	-0.2	370	-0.06%
2024/09/04	0.5	20.35	0	0.00	20.10	0.5	385	0.13%
2024/09/03	0	20.70	0.1	20.70	20.65	-0.1	401	-0.02%
2024/08/30	0.2	20.45	0.1	20.45	20.55	0.1	407	0.02%
2024/08/29	0.1	20.35	1.3	20.12	20.10	-1.2	415	-0.29%
2024/08/28	1.3	20.33	1	20.30	20.30	0.3	422	0.07%
2024/08/27	0	21.50	0	0.00	21.40	0	437	0.00%
2024/08/26	0	0.00	0.2	21.65	21.35	-0.2	441	-0.05%
2024/08/23	0.7	21.20	0	21.26	21.40	0.7	457	0.15%
2024/08/22	0.5	21.10	0.5	21.08	21.15	0	466	0.00%
2024/08/21	0.5	20.91	1.4	20.90	21.15	-0.9	480	-0.19%
2024/08/20	1.2	20.81	1	20.80	20.90	0.2	482	0.04%
2024/08/19	1.2	20.87	0.4	20.93	20.85	0.8	501	0.16%
2024/08/16	0.2	21.00	0.2	20.96	21.00	0	512	0.00%
2024/08/15	0.3	21.04	0	0.00	20.90	0.3	517	0.06%
2024/08/14	0.1	21.07	0.1	21.02	21.05	0	537	0.00%
2024/08/13	0.1	20.96	1	20.70	20.55	-0.9	618	-0.15%
2024/08/12	0	20.92	0.1	21.00	20.85	-0.1	648	-0.01%
2024/08/09	1.1	20.82	1	20.55	20.60	0.1	678	0.01%
2024/08/08	0.6	20.21	0.1	20.35	20.15	0.5	682	0.07%
2024/08/07	0.5	20.25	1.4	20.08	20.30	-0.9	694	-0.13%
2024/08/06	2.4	19.29	2.1	19.12	19.55	0.3	708	0.04%
2024/08/05	5.2	19.57	2.2	19.53	19.30	3	732	0.41%
2024/08/02	1	20.88	0.3	20.90	20.90	0.7	747	0.09%
2024/08/01	0.4	21.23	1	21.20	21.40	-0.6	781	-0.08%
2024/07/31	1	21.06	1.2	21.05	21.15	-0.2	804	-0.02%
2024/07/30	6.1	20.50	1.4	20.51	21.20	4.7	876	0.53%
2024/07/29	1	20.93	1.2	20.85	20.75	-0.2	924	-0.02%
2024/07/26	3.7	20.64	0.4	20.65	20.80	3.3	1,061	0.31%
2024/07/23	0.4	20.94	0.1	20.95	21.00	0.3	1,174	0.03%
2024/07/22	0.1	20.55	1	20.40	20.75	-0.9	1,261	-0.07%
2024/07/19	4.8	20.86	0.1	21.05	20.75	4.7	1,388	0.34%
2024/07/18	0.3	21.36	0.1	21.38	21.20	0.2	1,473	0.02%
2024/07/17	0.1	21.58	1	21.50	21.50	-0.9	1,507	-0.06%
2024/07/16	0.3	21.40	0.3	21.42	21.40	0	1,628	0.00%
2024/07/15	0.7	21.40	0.3	21.42	21.25	0.4	1,633	0.02%
2024/07/12	0.7	21.42	1.1	21.46	21.50	-0.5	1,638	-0.03%
2024/07/11	0.7	21.38	0.6	21.36	21.45	0.1	1,637	0.00%
2024/07/10	0.7	21.39	0	21.43	21.35	0.6	1,645	0.04%
2024/07/09	0.2	21.50	0	0.00	21.15	0.2	1,646	0.01%
2024/07/08	0.1	21.75	0	0.00	21.75	0.1	1,641	0.01%
2024/07/05	0.1	21.73	0	0.00	21.75	0.1	1,642	0.01%
2024/07/02	0	0.00	21.2	21.40	21.35	-21.2	1,644	-1.29%
2024/07/01	1.1	21.47	2	21.45	21.55	-0.9	1,643	-0.05%
2024/06/28	2.1	21.57	0.4	21.55	21.40	1.7	1,640	0.10%
2024/06/27	0.4	21.74	1	21.60	21.50	-0.6	1,646	-0.04%
2024/06/26	2	21.92	0.2	22.00	21.75	1.8	1,648	0.11%
2024/06/25	0.2	22.07	0.2	21.93	22.05	0	1,661	0.00%
2024/06/24	3.2	22.01	1.1	22.30	22.05	2.1	1,683	0.13%
2024/06/21	1.4	22.18	0	0.00	22.35	1.4	1,693	0.08%
2024/06/20	0.7	22.26	1.3	22.29	22.35	-0.6	1,711	-0.04%
2024/06/19	1.3	22.25	0.7	22.22	22.20	0.7	1,755	0.04%
2024/06/18	0.7	22.37	1.8	22.33	22.30	-1.2	1,766	-0.07%
2024/06/17	1.8	22.31	1	22.12	22.25	0.8	1,773	0.05%
2024/06/14	1	22.44	0.7	22.44	22.25	0.3	1,783	0.02%
2024/06/13	0.7	22.36	0.2	22.58	22.10	0.5	1,797	0.03%
2024/06/12	0.2	22.12	3.4	22.19	21.95	-3.2	1,806	-0.18%
2024/06/11	0.3	22.56	0	0.00	22.30	0.3	1,806	0.02%
2024/06/07	0.1	22.42	0	22.40	22.40	0.1	1,834	0.00%
2024/06/06	0	22.05	0.4	21.99	22.00	-0.4	1,830	-0.02%
2024/06/05	0.4	21.86	0.3	21.87	22.00	0.1	1,859	0.01%
2024/06/04	0.2	21.95	0	0.00	21.80	0.2	1,863	0.01%
2024/06/03	0.1	22.20	1	22.20	22.20	-0.9	1,854	-0.05%
2024/05/31	1.6	21.97	3.5	22.31	22.35	-1.9	1,847	-0.10%
2024/05/30	1.9	21.90	0.6	21.71	21.70	1.3	1,830	0.07%
2024/05/29	0.6	21.94	1	22.05	22.00	-0.4	1,820	-0.02%
2024/05/28	1	21.81	0.6	21.90	22.00	0.4	1,803	0.02%
2024/05/27	0.6	21.64	0.6	21.74	21.65	0	1,792	0.00%
2024/05/24	0.6	21.53	0.6	21.67	21.55	0.1	1,778	0.00%
2024/05/23	0.6	21.91	0.6	21.93	21.55	0	1,776	0.00%
2024/05/22	0.6	22.41	0.3	22.35	22.20	0.3	1,756	0.02%
2024/05/21	1.3	22.36	0.4	22.50	22.30	0.9	1,744	0.05%
2024/05/20	2.4	22.27	0.1	22.40	22.30	2.3	1,737	0.13%
2024/05/17	2.1	22.81	0.7	23.16	22.60	1.4	1,717	0.08%
2024/05/16	2.7	21.65	5.2	21.92	21.55	-2.5	1,634	-0.15%
2024/05/15	8.4	21.95	1.1	22.08	21.85	7.2	1,603	0.45%
2024/05/14	0.2	22.58	5.5	22.40	22.55	-5.3	1,568	-0.34%
2024/05/13	2.4	22.42	0.2	22.50	22.25	2.2	1,560	0.14%
2024/05/10	1.3	22.54	1.2	22.52	22.55	0	1,542	0.00%
2024/05/09	4.2	22.49	0	0.00	22.35	4.2	1,523	0.28%
2024/05/08	4	22.80	0	0.00	22.80	4	1,491	0.27%
2024/05/07	5	23.47	0	0.00	23.45	5	1,463	0.34%
2024/05/06	1	24.45	0	0.00	24.30	1	1,426	0.07%
2024/04/30	13	25.29	0	0.00	25.00	13	1,272	1.02%
2024/04/29	15	25.13	7	24.14	25.50	8	1,132	0.71%
2024/04/26	5	22.75	0	0.00	23.55	5	1,017	0.49%
2024/04/24	3	22.72	3	22.91	22.50	0	792	0.00%
2024/04/23	0	20.50	0.5	20.65	21.25	-0.5	699	-0.07%
2024/04/22	20.5	20.68	20.1	20.79	20.70	0.4	662	0.06%
2024/04/19	0.1	20.07	0.4	20.13	20.00	-0.2	539	-0.04%
2024/04/18	0.2	20.09	0.2	20.20	20.30	-0.1	530	-0.01%
2024/04/17	0.4	20.15	1.2	20.20	20.20	-0.8	521	-0.15%
2024/04/16	0.8	20.05	0	0.00	19.90	0.8	518	0.15%
2024/04/15	0.4	20.21	0.2	20.25	20.20	0.2	506	0.04%
2024/04/12	0.2	20.41	0.6	20.48	20.30	-0.4	501	-0.07%
2024/04/11	0.6	20.51	0.5	20.56	20.55	0.1	497	0.02%
2024/04/10	0.5	20.45	0.5	20.48	20.50	-0.1	491	-0.02%
2024/04/09	0.3	19.97	0.4	19.95	20.00	0	481	-0.01%
2024/04/08	0.2	20.04	0.6	20.02	20.00	-0.4	478	-0.08%
2024/04/03	0.9	20.13	0	0.00	20.10	0.9	474	0.19%
2024/04/02	9.9	20.21	0.1	20.20	20.25	9.8	469	2.09%
2024/04/01	0.1	20.15	0	0.00	20.20	0.1	464	0.01%
2024/03/29	0	0.00	0.4	19.93	19.95	-0.4	455	-0.09%
2024/03/28	0.4	19.72	3.2	19.75	19.70	-2.8	445	-0.63%
2024/03/27	0.8	20.76	0.3	20.99	20.55	0.4	423	0.10%
2024/03/26	6.8	20.73	1.7	21.02	20.75	5.1	396	1.29%
2024/03/25	1.6	20.78	0	0.00	20.70	1.6	377	0.42%
2024/03/22	1.1	20.82	2	20.85	20.80	-0.9	352	-0.26%
2024/03/21	1.5	20.25	0	0.00	20.40	1.5	307	0.48%
2024/03/20	0.6	20.11	0.4	20.10	20.15	0.2	293	0.06%
2024/03/19	0.4	19.97	1.2	20.08	20.10	-0.8	282	-0.28%
2024/03/18	2.2	19.97	2.8	20.01	20.00	-0.6	268	-0.22%
2024/03/15	0.8	19.85	0.3	19.78	19.75	0.5	245	0.20%
2024/03/14	2.3	19.65	5.3	19.67	19.65	-3	227	-1.31%
2024/03/13	4.3	19.82	1	19.75	19.50	3.3	221	1.48%
2024/03/12	0.8	19.23	0	19.40	19.30	0.7	181	0.41%
2024/03/11	0.3	19.47	0.1	19.55	19.30	0.2	166	0.14%
2024/03/08	0.1	18.65	0	18.70	18.80	0	138	0.01%
2024/03/07	10	18.50	0	0.00	18.55	10	137	7.28%
2024/03/06	0	0.00	1	18.50	18.50	-1	155	-0.64%
2024/03/05	0.4	18.36	0.1	18.40	18.55	0.3	169	0.18%
2024/03/04	0.5	18.44	0	0.00	18.45	0.5	178	0.29%
2024/03/01	0	19.45	1	18.50	18.50	-1	227	-0.44%
2024/02/29	0.7	18.45	1	18.50	18.50	-0.3	264	-0.11%
2024/02/27	1	18.40	1	18.45	18.45	0	268	0.01%
2024/02/26	0.7	18.49	0	0.00	18.40	0.7	268	0.27%
2024/02/23	0.4	18.60	0.1	18.65	18.60	0.3	268	0.13%
2024/02/22	0.4	18.57	0	0.00	18.70	0.4	267	0.14%
2024/02/21	0	18.55	0	0.00	18.65	0	267	0.01%
2024/02/16	0	0.00	0.2	18.45	18.55	-0.2	264	-0.09%
2024/02/15	0.2	18.30	3	18.43	18.45	-2.8	262	-1.07%
2024/02/05	0.6	18.20	0	0.00	18.30	0.6	260	0.23%
2024/02/02	0	18.40	0	0.00	18.40	0	259	0.02%
2024/02/01	0.1	18.31	0	0.00	18.40	0.1	260	0.04%
2024/01/31	0.1	18.35	0	18.45	18.30	0	260	0.02%
2024/01/30	0	18.45	0.8	18.45	18.45	-0.8	258	-0.30%
2024/01/29	0.6	18.27	0.3	18.48	18.45	0.3	259	0.13%
2024/01/26	0.5	18.38	0	0.00	18.25	0.5	260	0.18%
2024/01/25	0.2	18.48	1	18.55	18.35	-0.8	260	-0.30%
2024/01/24	0.4	18.37	0.1	18.44	18.40	0.3	260	0.10%
2024/01/23	0.4	18.22	0	0.00	18.30	0.4	259	0.16%
2024/01/22	0.4	18.18	0.2	18.10	18.25	0.1	260	0.05%
2024/01/19	0.2	18.20	0.5	18.25	18.10	-0.2	259	-0.08%
2024/01/18	0	18.20	0	0.00	18.20	0	260	0.02%
2024/01/17	0.3	18.14	0.4	18.00	18.15	0	259	-0.02%
2024/01/16	0.2	18.32	0	0.00	18.20	0.2	257	0.09%
2024/01/15	0.1	18.37	1	18.45	18.45	-0.9	256	-0.34%
2024/01/12	0.3	18.37	1	18.35	18.35	-0.7	256	-0.27%
2024/01/11	1.3	18.39	1	18.45	18.45	0.3	255	0.11%
2024/01/10	0.8	18.62	0.1	18.55	18.35	0.7	254	0.27%
2024/01/09	0.5	18.50	0	0.00	18.55	0.5	254	0.21%
2024/01/08	0.3	18.59	1	18.60	18.60	-0.7	254	-0.28%
2024/01/05	0.1	18.54	0	0.00	18.60	0.1	255	0.03%
2024/01/04	0.4	18.49	1	18.65	18.50	-0.6	255	-0.25%
2024/01/03	1.1	18.43	1	18.45	18.50	0.1	255	0.04%
2024/01/02	0.8	18.57	0	0.00	18.55	0.8	255	0.33%
2023/12/29	0.4	18.62	1	18.60	18.60	-0.6	255	-0.22%
2023/12/28	1.2	18.70	1	18.60	18.60	0.2	254	0.07%
2023/12/27	1.5	18.66	2.3	18.69	18.70	-0.8	253	-0.31%
2023/12/26	1.1	18.74	1	18.75	18.75	0.1	253	0.04%
2023/12/25	1.7	18.79	0.3	18.70	18.75	1.4	253	0.54%
2023/12/22	0.1	18.87	0.1	18.98	18.80	0	252	0.01%
2023/12/21	0.2	18.91	0.4	18.87	18.95	-0.2	254	-0.08%
2023/12/20	1.5	18.78	1.6	18.83	19.05	-0.1	254	-0.05%
2023/12/19	0.4	18.89	0	18.80	18.75	0.4	251	0.16%
2023/12/18	0.3	19.00	0.3	18.90	19.00	-0.1	252	-0.02%
2023/12/15	0.2	18.82	0.2	18.85	18.95	-0.1	251	-0.02%
2023/12/14	0.4	18.79	1	18.85	18.85	-0.6	250	-0.26%
2023/12/13	0.4	18.87	1.1	18.70	18.70	-0.7	249	-0.28%
2023/12/12	1	18.86	0.1	18.80	18.90	0.9	247	0.38%
2023/12/11	0.6	18.89	1	18.95	18.95	-0.4	245	-0.17%
2023/12/08	0.7	18.88	0.1	18.90	19.00	0.6	243	0.23%
2023/12/07	0.6	18.90	1	19.05	19.00	-0.4	239	-0.16%
2023/12/06	1	18.99	2.4	18.98	19.05	-1.4	236	-0.59%
2023/12/05	2.4	19.02	1.5	19.00	18.95	0.9	235	0.38%
2023/12/04	0.9	19.13	1	19.30	19.15	-0.1	229	-0.04%
2023/12/01	1	19.21	1.1	19.20	19.10	-0.1	222	-0.04%
2023/11/30	1.4	19.11	2.2	19.15	19.10	-0.8	204	-0.37%
2023/11/29	0.9	18.90	1	18.95	18.95	-0.1	188	-0.08%
2023/11/28	2.6	18.98	1	19.00	19.00	1.6	177	0.89%
2023/11/27	0.8	17.86	0.1	18.62	19.00	0.7	127	0.52%
2023/11/24	0.2	17.81	0	0.00	17.85	0.2	89	0.22%
2023/11/22	0	17.68	0.1	17.70	17.80	0	88	-0.03%
2023/11/21	0.1	17.57	0.6	17.56	17.65	-0.5	86	-0.63%
2023/11/20	0	0.00	0	17.60	17.60	0	90	-0.01%
2023/11/17	0	17.49	0	0.00	17.55	0	89	0.01%
2023/11/16	0	17.36	0	17.50	17.55	0	89	-0.01%
2023/11/15	0.1	17.45	0.2	17.50	17.55	-0.1	91	-0.10%
2023/11/14	0.1	17.40	0	0.00	17.50	0.1	90	0.10%
2023/11/13	0.1	17.40	0	0.00	17.45	0.1	94	0.11%
2023/11/10	0.3	17.40	0	0.00	17.45	0.3	94	0.30%
2023/11/09	0	17.53	0	17.50	17.55	0	102	0.04%
2023/11/08	0	17.25	0	0.00	17.45	0	105	0.04%
2023/11/07	0.1	17.44	0	0.00	17.45	0.1	105	0.13%
2023/11/06	0	17.50	0.1	17.50	17.55	-0.1	107	-0.11%
2023/11/03	0.1	17.46	1.1	17.50	17.55	-0.9	107	-0.86%
2023/11/02	0.4	17.40	0	0.00	17.50	0.4	106	0.39%
2023/11/01	0	17.30	0	0.00	17.45	0	105	0.04%
2023/10/31	0.6	17.41	1	17.50	17.40	-0.4	106	-0.41%
2023/10/30	0.7	17.35	0.2	17.35	17.45	0.5	107	0.48%
2023/10/27	0	17.55	0	0.00	17.45	0	107	0.00%
2023/10/26	0.1	17.40	0	0.00	17.50	0.1	108	0.09%
2023/10/25	0.2	17.33	1	17.40	17.40	-0.8	107	-0.76%
2023/10/24	0.9	17.29	1	17.40	17.40	-0.1	108	-0.11%
2023/10/23	1	17.29	0	17.45	17.25	1	108	0.88%
2023/10/20	0.4	17.45	0.2	17.57	17.50	0.2	106	0.16%
2023/10/19	0	17.34	0	0.00	17.55	0	109	0.04%
2023/10/18	0	17.45	0	17.50	17.60	0	110	-0.01%
2023/10/17	0	17.50	0.1	17.65	17.65	0	110	-0.04%
2023/10/16	0	0.00	1	17.60	17.70	-1	112	-0.89%
2023/10/13	0.1	17.50	0.1	17.50	17.60	0	113	0.00%
2023/10/12	0	17.30	1	17.55	17.50	-1	115	-0.85%
2023/10/11	1.5	17.46	2	17.45	17.45	-0.5	116	-0.45%
2023/10/06	0.9	17.56	0	0.00	17.50	0.9	116	0.79%
2023/10/05	0.1	17.45	0	0.00	17.50	0.1	117	0.07%
2023/10/04	0.1	17.48	0	0.00	17.50	0.1	117	0.07%
2023/10/03	0.1	17.57	1	17.55	17.55	-0.9	120	-0.73%
2023/10/02	1.1	17.51	1	17.70	17.70	0.1	122	0.08%
2023/09/28	0.7	17.53	0	0.00	17.65	0.7	122	0.55%
2023/09/27	0.1	17.64	0	0.00	17.55	0.1	121	0.07%
2023/09/26	0.2	17.62	0	0.00	17.60	0.2	122	0.20%
2023/09/25	0.2	17.64	1.3	17.64	17.70	-1.1	123	-0.88%
2023/09/22	0.3	17.54	0	0.00	17.60	0.3	124	0.28%
2023/09/21	0.4	17.65	0	0.00	17.50	0.4	128	0.34%
2023/09/20	0.5	17.50	0.1	17.60	17.70	0.3	128	0.27%
2023/09/19	0.1	17.50	1	17.45	17.60	-0.9	128	-0.70%
2023/09/18	0.2	17.49	0	0.00	17.50	0.2	130	0.14%
2023/08/01	0	0.00	0.1	17.55	17.50	-0.1	197	-0.03%
2023/07/31	0	17.45	0.2	17.54	17.40	-0.2	198	-0.09%
2023/07/28	0	17.45	0	0.00	17.40	0	198	0.02%
2023/07/27	0	17.45	0	17.55	17.50	0	203	0.00%
2023/07/26	0.2	17.38	1	17.40	17.40	-0.8	203	-0.40%
2023/07/25	0.2	17.34	0	0.00	17.40	0.2	203	0.10%
2023/07/24	0.1	17.34	0.1	17.49	17.30	0	206	0.00%
2023/07/21	0.8	17.40	0	0.00	17.40	0.8	205	0.38%
2023/07/20	0	17.40	1.1	17.40	17.40	-1.1	207	-0.52%
2023/07/19	3.1	17.41	1	17.60	17.35	2.1	208	1.00%
2023/07/18	0.9	17.45	0.1	17.50	17.50	0.9	208	0.41%
2023/07/17	0.2	17.50	0.4	17.60	17.55	-0.3	215	-0.12%
2023/07/14	2.1	17.45	2	17.55	17.55	0.1	217	0.05%
2023/07/13	0	0.00	0.1	17.55	17.50	-0.1	217	-0.06%
2023/07/12	0.1	17.49	0	0.00	17.55	0.1	217	0.06%
2023/07/11	0.3	17.39	0	0.00	17.50	0.3	218	0.15%
2023/07/07	0	0.00	0.5	17.51	17.50	-0.5	219	-0.22%
2023/07/06	0.2	17.58	0	0.00	17.60	0.2	219	0.07%
2023/07/05	0.3	17.60	0.3	17.64	17.70	0	219	0.00%
2023/07/04	0	17.55	0	0.00	17.65	0	219	0.01%
2023/07/03	0.3	17.55	0	0.00	17.60	0.3	219	0.14%
2023/06/27	0	0.00	0.1	17.75	17.65	-0.1	216	-0.06%
2023/06/26	0	17.60	0	0.00	17.80	0	217	0.00%
2023/06/21	0.1	17.75	0	0.00	17.80	0.1	217	0.06%
2023/06/20	0	0.00	0.3	17.89	17.80	-0.3	216	-0.12%
2023/06/19	5.3	17.90	1.4	17.91	17.80	3.8	215	1.79%
2023/06/16	0.4	18.85	0	0.00	18.80	0.4	196	0.21%
2023/06/15	0.5	18.80	0.2	18.80	18.80	0.3	171	0.17%
2023/06/14	0.7	18.74	1	18.75	18.75	-0.3	169	-0.20%
2023/06/13	0.6	18.74	0.1	18.80	18.75	0.5	173	0.31%
2023/06/12	0.1	18.73	0	0.00	18.75	0.1	174	0.05%
2023/06/09	2.4	18.71	3	18.80	18.80	-0.6	186	-0.32%
2023/06/08	0.2	18.83	0	18.90	18.70	0.2	187	0.11%
2023/06/07	0.8	18.78	1	18.80	18.80	-0.2	189	-0.12%
2023/06/06	0.6	18.67	0	0.00	18.75	0.6	189	0.33%
2023/06/05	181.4	18.70	181.2	18.61	18.70	0.2	193	0.10%	大買/大賣/
2023/06/02	0	18.60	1	18.70	18.70	-1	191	-0.51%
2023/06/01	0.8	18.59	0.1	18.65	18.60	0.7	199	0.37%
2023/05/31	0.5	18.55	0	0.00	18.55	0.5	254	0.18%
2023/05/12	0.4	18.42	0	0.00	18.45	0.4	272	0.14%
2023/05/11	0.4	18.42	0	0.00	18.35	0.4	275	0.13%
2023/05/10	0.2	18.50	1	18.45	18.45	-0.8	277	-0.27%
2023/05/09	0.7	18.57	0	18.65	18.60	0.7	280	0.24%
2023/05/05	2.3	18.60	3	18.68	18.70	-0.7	285	-0.24%
2023/05/04	0.5	18.56	0	0.00	18.65	0.5	287	0.18%
2023/05/03	0	18.55	0	0.00	18.65	0	289	0.01%
2023/05/02	0.4	18.65	0	0.00	18.70	0.4	289	0.13%
2023/04/28	0.1	18.65	1.1	18.66	18.65	-1	294	-0.35%
2023/04/27	0.5	18.58	0	0.00	18.60	0.5	296	0.17%
2023/04/26	0.1	18.49	0	0.00	18.50	0.1	295	0.05%
2023/04/25	0.3	18.54	0	0.00	18.50	0.3	295	0.08%
2023/04/24	0.2	18.58	0	0.00	18.60	0.2	293	0.07%
2023/04/21	0	18.54	0.6	18.63	18.55	-0.6	294	-0.19%
2023/04/20	0.3	18.66	0.1	18.70	18.60	0.1	292	0.05%
2023/04/19	0.5	18.65	0	18.75	18.70	0.4	288	0.15%
2023/04/18	0	18.70	0.7	18.70	18.70	-0.7	284	-0.24%
2023/04/17	0.3	18.67	0	18.70	18.75	0.3	284	0.10%
2023/04/14	0.1	18.74	0	0.00	18.75	0.1	287	0.02%
2023/04/13	0.1	18.64	0	0.00	18.60	0.1	287	0.02%
2023/04/12	0.3	18.65	1	18.65	18.65	-0.7	286	-0.25%
2023/04/11	0.5	18.70	0	0.00	18.70	0.5	288	0.17%
2023/04/10	0.2	18.72	0	0.00	18.70	0.2	288	0.07%
2023/04/06	0.2	18.64	0	0.00	18.75	0.2	290	0.07%
2023/03/31	0	0.00	1	18.80	18.80	-1	291	-0.34%
2023/03/30	2.1	18.65	2.6	18.70	18.75	-0.5	290	-0.17%
2023/03/29	1.2	18.64	0	0.00	18.70	1.2	292	0.40%
2023/03/28	0.3	18.60	1	18.55	18.60	-0.7	294	-0.23%
2023/03/27	0.7	18.61	0	18.75	18.60	0.6	294	0.22%
2023/03/24	0	18.60	1	18.65	18.65	-1	295	-0.33%
2023/03/23	35.3	18.70	35.1	18.67	18.65	0.2	297	0.07%
2023/03/22	2.2	18.64	2	18.70	18.70	0.2	296	0.06%
2023/03/21	0.9	18.78	0.4	18.70	18.70	0.5	296	0.17%
2023/03/20	0.3	18.57	5	18.65	18.70	-4.7	296	-1.60%
2023/03/17	0.1	18.67	0.4	18.60	18.60	-0.2	295	-0.08%
2023/03/16	0.5	18.50	0.1	18.51	18.50	0.4	296	0.12%
2023/03/15	0	18.80	0.4	18.76	18.70	-0.4	305	-0.12%
2023/03/14	0.4	18.63	0	18.70	18.70	0.4	308	0.13%
2023/03/13	0.1	19.25	0.1	19.30	19.35	0	301	0.01%
2023/03/10	0.1	19.57	0.4	19.39	19.45	-0.3	314	-0.09%
2023/03/09	0.1	19.68	0.3	19.55	19.70	-0.2	317	-0.06%
2023/03/08	0.4	19.70	0	19.90	19.75	0.4	318	0.11%
2023/03/07	0.2	19.82	1	19.80	19.80	-0.8	314	-0.26%
2023/03/06	1	19.70	0.3	19.70	19.75	0.7	309	0.22%
2023/03/03	0.3	19.19	0.8	19.55	19.70	-0.5	301	-0.15%
2023/03/02	0.6	19.10	0	19.10	19.10	0.5	247	0.20%
2023/03/01	0	0.00	0	19.15	19.10	0	248	-0.01%
2023/02/24	0.1	19.10	0	0.00	19.15	0.1	247	0.05%
2023/02/23	0.2	19.05	0.2	19.10	19.15	0	247	0.00%
2023/02/22	0	19.02	0	0.00	19.10	0	247	0.02%
2023/02/21	0	19.05	0	19.15	19.10	0	246	0.00%
2023/02/20	0	19.00	0	0.00	19.05	0	246	0.01%
2023/02/17	0.1	18.95	1	18.90	18.90	-0.9	249	-0.36%
2023/02/16	0.6	18.93	0	18.90	19.00	0.6	253	0.24%
2023/02/15	0.2	18.95	0	0.00	19.00	0.2	257	0.07%
2023/02/14	0.2	18.97	1	18.95	18.95	-0.8	256	-0.32%
2023/02/13	1.2	18.91	1	19.00	18.90	0.2	255	0.07%
2023/02/10	0.2	18.96	0	0.00	19.00	0.2	257	0.09%
2023/02/09	0.6	18.98	0	0.00	19.00	0.6	257	0.24%
2023/02/08	0	19.00	0.6	19.01	19.10	-0.6	258	-0.22%
2023/02/07	0	19.00	0	0.00	19.05	0	255	0.01%
2023/02/06	0	18.92	0	0.00	19.05	0	252	0.00%
2023/02/03	0.2	18.92	0	0.00	18.95	0.2	247	0.10%
2023/02/02	0.3	18.90	0	0.00	18.90	0.3	242	0.11%
2023/02/01	0.1	18.80	0.1	18.80	18.90	-0.1	240	-0.02%
2023/01/31	0	0.00	1	18.85	18.90	-1	238	-0.42%
2023/01/30	0.4	18.73	0	0.00	18.85	0.4	235	0.17%
2023/01/17	0.1	18.69	0	0.00	18.75	0.1	231	0.04%
2023/01/16	0.5	18.66	0	0.00	18.70	0.5	232	0.21%
2023/01/13	0.1	18.71	1	18.70	18.70	-0.9	232	-0.38%
2023/01/12	0.3	18.65	1	18.70	18.70	-0.7	235	-0.31%
2023/01/11	1.9	18.60	1	18.65	18.65	0.9	246	0.38%
2023/01/10	0.1	19.03	0	0.00	18.60	0.1	257	0.05%
2023/01/09	1.4	18.61	1	18.70	18.70	0.4	259	0.14%
2023/01/06	0.1	18.60	0.2	18.70	18.65	0	264	-0.01%
2023/01/05	0.1	18.54	0.3	18.65	18.65	-0.2	271	-0.07%
2023/01/04	0	0.00	0	18.80	18.55	0	272	-0.01%
2023/01/03	0.1	18.55	0	18.75	18.65	0	272	0.01%
2022/12/30	0	0.00	0	18.80	18.70	0	275	-0.01%
2022/12/29	0.5	18.50	0	0.00	18.60	0.5	273	0.19%
2022/11/24	0	0.00	0.1	18.55	18.60	-0.1	253	-0.05%
2022/11/23	0.1	18.55	0.1	18.50	18.50	0	253	0.01%
2022/11/22	0	18.45	0	0.00	18.55	0	253	0.02%
2022/11/21	1.1	18.50	2	18.50	18.50	-1	259	-0.37%
2022/11/18	1.2	18.57	2	18.55	18.55	-0.8	265	-0.30%
2022/11/17	1.3	18.53	0	0.00	18.55	1.3	267	0.48%
2022/11/16	0.2	18.60	0	18.60	18.50	0.2	271	0.07%
2022/11/15	0.3	18.60	1	18.70	18.70	-0.7	275	-0.24%
2022/11/14	1	18.51	1.1	18.60	18.65	-0.1	277	-0.04%
2022/11/11	0.9	18.54	0.5	18.45	18.50	0.4	274	0.15%
2022/11/10	0.3	18.45	0	0.00	18.50	0.3	271	0.11%
2022/11/09	0.2	18.49	1	18.55	18.55	-0.8	271	-0.31%
2022/11/08	0.7	18.44	1.1	18.45	18.45	-0.4	273	-0.13%
2022/11/07	0.6	18.24	0	0.00	18.35	0.6	280	0.22%
2022/11/04	0.4	18.23	0	0.00	18.25	0.4	285	0.13%
2022/11/03	0	18.15	0	18.20	18.30	0	282	-0.01%
2022/11/02	0.3	18.20	0	0.00	18.30	0.3	284	0.09%
2022/11/01	0.1	18.20	0	18.15	18.25	0.1	283	0.05%
2022/10/31	0.2	18.23	0.4	18.11	18.20	-0.2	286	-0.07%
2022/10/28	0.1	18.15	0.1	18.35	18.20	0	290	0.00%
2022/10/27	0.2	18.26	1	18.30	18.30	-0.8	291	-0.26%
2022/10/26	0.6	18.13	4	18.15	18.15	-3.4	293	-1.16%
2022/10/25	0.4	18.17	3	18.25	18.25	-2.6	294	-0.87%
2022/10/24	2.5	18.25	1	18.25	18.25	1.5	293	0.51%
2022/10/21	1	18.39	1	18.25	18.25	0	293	0.00%
2022/10/20	0.6	18.41	1	18.50	18.50	-0.4	291	-0.12%
2022/10/19	0.8	18.67	1	18.55	18.50	-0.2	293	-0.06%
2022/10/18	0.5	18.39	0	0.00	18.50	0.5	283	0.18%
2022/10/17	0	0.00	0	18.10	18.20	0	272	-0.01%
2022/10/14	0.2	18.16	0	18.10	18.20	0.2	271	0.07%
2022/10/13	0.1	17.96	0	0.00	17.95	0.1	266	0.05%
2022/10/12	0	18.00	0	0.00	18.00	0	259	0.02%
2022/10/11	0.2	17.95	0	0.00	18.05	0.2	258	0.07%
2022/10/07	0.2	18.01	1.4	17.97	18.05	-1.2	254	-0.46%
2022/10/06	0.4	17.91	0	0.00	18.00	0.4	254	0.17%
2022/10/05	0.9	17.96	0.5	17.90	18.00	0.4	257	0.14%
2022/10/04	2.2	17.88	2	17.98	18.00	0.2	269	0.06%
2022/09/30	0.4	17.75	0	0.00	17.90	0.4	285	0.15%
2022/09/19	0	0.00	1	18.30	18.25	-1	330	-0.31%
2022/09/16	0.2	18.23	0	0.00	18.25	0.2	333	0.07%
2022/09/15	0.8	18.20	0.4	18.25	18.25	0.4	335	0.11%
2022/09/14	0.3	18.15	1	18.15	18.20	-0.7	336	-0.22%
2022/09/13	0.5	18.22	0	18.30	18.25	0.5	335	0.15%
2022/09/12	0.2	18.19	0	0.00	18.15	0.2	343	0.07%
2022/09/08	0.4	18.02	1.3	18.00	18.00	-0.9	346	-0.27%
2022/09/07	1	17.96	0	0.00	17.85	1	356	0.28%
2022/09/06	1.2	17.97	1.6	18.06	18.10	-0.4	363	-0.11%
2022/09/05	1.1	17.91	1	18.00	18.10	0.1	373	0.02%
2022/09/02	1	18.00	1	18.00	18.00	0	387	0.01%
2022/09/01	0.2	18.10	1	18.20	18.20	-0.8	397	-0.21%
2022/08/31	0.7	18.32	0	0.00	18.30	0.7	436	0.16%
2022/08/30	1.7	18.12	1	18.15	18.35	0.7	441	0.16%
2022/08/29	0	18.00	0.6	18.18	18.10	-0.6	446	-0.13%
2022/08/26	0	18.28	0	0.00	18.40	0	454	0.01%
2022/08/25	0.3	18.10	0	18.20	18.20	0.3	457	0.07%
2022/08/24	0.3	18.14	0.1	18.05	18.10	0.1	463	0.03%
2022/08/23	0.1	18.00	0.1	17.90	18.00	0	474	0.01%
2022/08/22	0.1	18.00	0.1	18.05	18.10	0	477	0.00%
2022/08/19	0	0.00	0.2	17.80	17.90	-0.2	476	-0.03%
2022/08/18	2.1	17.70	2	17.75	17.75	0.1	476	0.02%
2022/08/17	0.1	17.70	2.1	17.75	17.75	-2	482	-0.41%
2022/08/16	0.9	17.62	0	17.65	17.75	0.9	485	0.19%
2022/08/15	1.2	17.61	0.8	17.65	17.60	0.4	488	0.08%
2022/08/12	0.6	17.51	1.1	17.74	17.60	-0.5	489	-0.10%
2022/08/11	1.1	17.51	0	0.00	17.60	1.1	482	0.22%
2022/08/10	0.2	17.31	0.2	17.44	17.45	-0.1	493	-0.01%
2022/08/09	0.1	17.30	0	0.00	17.35	0.1	523	0.03%
2022/08/08	0.1	17.15	0	0.00	17.10	0.1	555	0.02%
2022/08/05	0	17.15	0	0.00	17.15	0	562	0.00%
2022/08/02	0	0.00	0	17.15	17.10	0	571	-0.01%
2022/08/01	0	17.10	0.1	17.20	17.20	-0.1	576	-0.02%
2022/07/29	0.1	17.02	0.2	17.07	17.10	-0.1	579	-0.01%
2022/07/28	0	17.05	0	0.00	17.05	0	588	0.00%
2022/07/27	0.2	16.94	0	0.00	17.00	0.2	586	0.03%
2022/07/19	0	0.00	0.2	16.58	16.65	-0.2	596	-0.03%
2022/07/18	0	0.00	0.1	16.50	16.45	-0.1	598	-0.02%
2022/07/15	0.2	16.40	0	0.00	16.35	0.2	597	0.03%
2022/07/14	0.1	16.61	0	0.00	16.40	0.1	598	0.02%
2022/07/12	0	0.00	0	16.75	16.25	0	598	-0.01%
2022/07/11	0	17.00	3.5	16.87	16.80	-3.4	589	-0.58%
2022/07/08	2.6	17.84	0	0.00	17.75	2.6	587	0.44%
2022/07/07	0.5	17.95	0	0.00	17.75	0.5	577	0.09%
2022/07/06	0.2	17.95	0.6	17.98	17.70	-0.4	573	-0.07%
2022/07/05	0.2	18.00	0	0.00	18.20	0.2	572	0.03%
2022/07/04	0.2	18.00	0.2	17.97	18.05	0	576	0.00%
2022/07/01	0.4	18.03	1	17.80	17.80	-0.6	577	-0.10%
2022/06/30	3.1	18.22	2	18.15	18.20	1.1	567	0.20%
2022/06/29	1.1	18.35	1	18.35	18.35	0	558	0.00%
2022/06/28	0	0.00	1	18.50	18.55	-1	565	-0.18%
2022/06/27	0.5	18.56	0	0.00	18.50	0.5	568	0.10%
2022/06/24	0.3	18.47	0	0.00	18.45	0.3	572	0.06%
2022/06/23	0.2	18.37	0.6	18.30	18.30	-0.4	583	-0.08%
2022/06/22	0	18.60	0	0.00	18.40	0	583	0.00%
2022/06/21	0.6	18.53	1	18.70	18.70	-0.4	631	-0.06%
2022/06/20	0.4	18.60	0	0.00	18.40	0.4	632	0.06%
2022/06/17	0.2	18.90	1	18.90	18.95	-0.8	624	-0.13%
2022/06/16	0.6	19.28	0	0.00	18.95	0.6	623	0.09%
2022/06/15	1.5	19.28	2	19.33	19.25	-0.5	621	-0.08%
2022/06/14	0.5	19.31	0	0.00	19.25	0.5	614	0.09%
2022/06/13	0.3	19.51	0	19.45	19.35	0.3	604	0.04%
2022/06/10	0.1	19.77	0	0.00	19.80	0.1	589	0.02%
2022/06/09	0.1	19.60	0.1	19.80	19.80	0	579	-0.01%
2022/06/08	0.4	19.49	0.6	19.55	19.60	-0.2	539	-0.03%
2022/06/07	0.4	19.45	0	0.00	19.50	0.4	537	0.07%
2022/06/06	0.2	19.50	0.1	19.55	19.45	0.1	532	0.02%
2022/06/02	0	0.00	0.1	19.45	19.55	-0.1	531	-0.02%
2022/06/01	0.1	19.30	0.3	19.45	19.45	-0.2	532	-0.04%
2022/05/31	0.1	19.25	1	19.30	19.30	-0.9	522	-0.17%
2022/05/30	0.8	19.12	0	19.20	19.15	0.8	513	0.16%
2022/05/27	0.1	19.06	0	0.00	19.05	0.1	517	0.01%
2022/05/26	0.3	19.11	0.2	19.00	19.05	0.1	562	0.02%
2022/05/25	0.1	18.87	0.1	19.00	18.95	0	559	0.00%
2022/05/24	3.3	18.87	4	18.88	18.80	-0.7	557	-0.13%
2022/05/23	3.7	19.01	4	18.96	18.95	-0.4	558	-0.07%
2022/05/20	0.4	19.04	0	0.00	19.00	0.4	560	0.07%
2022/05/19	1.4	18.88	2.5	18.96	19.00	-1.1	555	-0.20%
2022/05/18	1.4	19.20	0	0.00	19.20	1.4	553	0.25%
2022/05/17	0.7	18.88	11	19.13	19.15	-10.3	540	-1.90%
2022/05/16	3	18.50	2	18.60	18.65	1	512	0.20%
2022/03/24	10	18.55	3	18.20	18.55	7	817	0.86%
2022/03/23	0	19.30	0	0.00	19.30	0	775	0.01%
2022/03/22	0	0.00	0.2	19.21	19.30	-0.2	770	-0.03%
2022/03/21	0	19.25	0	0.00	19.25	0	770	0.00%
2022/03/18	0	19.14	0	0.00	19.20	0	769	0.00%
2022/03/17	0.2	18.96	0	0.00	19.00	0.2	770	0.03%
2022/03/16	1	18.70	2.4	18.74	18.75	-1.4	770	-0.18%
2022/03/15	3.3	18.74	1.3	18.70	18.70	2	786	0.26%
2022/03/14	0.3	18.96	0	0.00	18.95	0.3	792	0.04%
2022/03/11	0	18.95	0.1	19.06	18.95	-0.1	798	-0.01%
2022/03/10	0.1	19.02	0	0.00	19.10	0.1	801	0.01%
2022/03/09	0	0.00	0.7	18.79	18.85	-0.7	803	-0.08%
2022/03/08	0.7	18.68	0.6	18.56	18.50	0.1	805	0.01%
2022/03/07	0.1	18.91	0.1	19.00	19.00	-0.1	805	-0.01%
2022/03/04	0.6	19.32	0.4	19.35	19.40	0.2	799	0.03%
2022/03/03	0.3	19.42	0	0.00	19.45	0.3	802	0.03%
2022/03/02	2.2	19.40	0.3	19.45	19.40	1.8	800	0.23%
2022/03/01	0.1	19.15	0	19.50	19.40	0.1	794	0.01%
2022/02/25	1.2	18.63	1.2	18.69	18.70	0	745	0.00%
2022/02/24	0.2	18.55	0	0.00	18.60	0.2	749	0.03%
2022/02/23	0	0.00	0.4	19.00	19.15	-0.4	749	-0.06%
2022/02/21	0.2	19.08	0.2	19.10	19.10	0	749	0.01%
2022/02/18	0.3	19.10	1	19.05	19.10	-0.7	751	-0.09%
2022/02/17	0.4	18.99	0	0.00	18.95	0.4	753	0.06%
2022/02/16	0.5	19.09	0.6	18.90	18.95	-0.1	761	-0.01%
2022/02/15	2.7	18.93	3.1	18.85	18.85	-0.4	763	-0.05%
2022/02/14	2.1	18.83	2	18.75	18.90	0.1	777	0.01%
2022/02/11	1	18.96	0	0.00	19.00	1	810	0.13%
2022/02/08	0	0.00	1	18.90	18.85	-1	824	-0.12%
2022/01/26	0	0.00	0.1	18.05	18.00	-0.1	822	-0.01%
2022/01/25	7.1	17.87	7	17.85	17.75	0.1	820	0.01%
2022/01/24	3	18.15	3	18.10	18.10	0	816	0.00%
2022/01/21	1	18.45	0	0.00	18.45	1	807	0.12%
2022/01/14	3	18.70	3	18.65	18.65	0	804	0.00%
2021/12/27	5	19.45	0	0.00	19.00	5	642	0.78%
2021/12/22	0	0.00	0.1	18.50	18.55	-0.1	708	-0.02%
2021/12/20	0	0.00	1	18.30	18.25	-1	705	-0.14%
2021/12/17	5	18.44	5	18.30	18.30	0	706	0.00%
2021/12/16	0.1	18.10	0.1	18.10	18.15	0	697	0.01%
2021/12/15	0.1	18.05	0.1	18.10	18.15	0	700	0.00%
2021/12/14	0.1	18.00	0	0.00	18.05	0.1	703	0.02%
2021/11/16	0	0.00	0.5	17.50	17.60	-0.5	711	-0.07%
2021/11/15	0.5	17.69	0.2	17.50	17.50	0.3	715	0.04%
2021/11/12	0.2	17.95	0.3	17.90	18.00	-0.1	722	-0.02%
2021/11/11	0.2	17.95	0.3	18.14	18.00	-0.1	731	-0.02%
2021/11/10	1.1	18.10	1	18.01	18.00	0.1	736	0.01%
2021/11/09	0.3	17.92	0	0.00	18.05	0.3	706	0.04%
2021/11/08	1	17.61	2.1	17.86	18.00	-1.1	696	-0.16%
2021/11/05	2.4	17.58	2	17.63	17.65	0.4	695	0.05%
2021/11/04	0.3	17.71	0	0.00	17.65	0.3	705	0.05%
2021/11/03	0.3	17.64	1	17.75	17.75	-0.7	709	-0.09%
2021/11/02	0.5	17.42	0	0.00	17.50	0.5	711	0.07%
2021/11/01	0.6	17.38	0.6	17.45	17.50	0	711	0.00%
2021/10/29	0.4	17.25	0	0.00	17.25	0.4	709	0.06%
2021/10/28	0.1	17.30	1	17.35	17.35	-0.9	709	-0.13%
2021/10/27	0.3	17.27	0	17.25	17.35	0.3	717	0.04%
2021/10/26	0.4	17.30	0	0.00	17.35	0.4	720	0.05%
2021/10/25	0.2	17.15	1	17.25	17.25	-0.8	725	-0.11%
2021/10/22	1.8	17.27	2.1	17.35	17.20	-0.3	736	-0.04%
2021/10/21	2.5	17.19	1.3	17.24	17.20	1.2	743	0.16%
2021/10/20	1	17.25	2.4	17.35	17.30	-1.4	756	-0.19%
2021/10/19	2.4	17.20	1	17.35	17.30	1.4	791	0.18%
2021/10/18	0	17.10	0	0.00	17.35	0	818	0.00%
2021/10/15	1.2	17.01	2	17.03	17.00	-0.8	832	-0.09%
2021/10/14	0.7	16.99	3	17.10	17.10	-2.3	847	-0.27%
2021/10/13	5.3	16.94	5.4	16.98	16.95	-0.1	858	-0.01%
2021/10/12	9	17.12	16	17.05	17.00	-7	863	-0.81%
2021/10/08	0.2	17.41	0	0.00	17.35	0.2	874	0.02%
2021/10/07	0.1	17.40	1	17.45	17.45	-0.9	892	-0.10%
2021/10/06	0.3	17.37	0	0.00	17.15	0.3	923	0.03%
2021/10/05	0.3	17.01	2	17.13	17.15	-1.7	932	-0.19%
2021/10/04	3.6	17.14	8	17.33	17.05	-4.4	941	-0.46%
2021/10/01	21.6	17.59	15	17.33	17.20	6.6	946	0.70%
2021/09/30	0.2	18.31	0	0.00	18.45	0.2	933	0.02%
2021/09/29	0.1	17.23	0	0.00	17.20	0.1	840	0.01%
2021/09/28	0	0.00	3	17.40	17.40	-3	887	-0.34%
2021/09/27	0.1	17.16	0.4	17.25	17.35	-0.3	1,212	-0.02%
2021/09/24	0	0.00	0.2	16.95	16.95	-0.2	1,340	-0.02%
2021/09/23	0.1	16.83	0	0.00	16.80	0.1	1,476	0.01%
2021/09/22	0.3	16.79	0.1	16.80	16.85	0.2	1,497	0.01%
2021/09/17	0.3	17.26	0.6	17.25	17.30	-0.3	1,521	-0.02%
2021/09/16	0	0.00	0.1	17.35	17.35	-0.1	1,538	-0.01%
2021/09/15	0.6	17.35	0.1	17.35	17.40	0.5	1,553	0.03%
2021/09/14	0.2	17.42	0	17.50	17.35	0.2	1,566	0.01%
2021/09/13	3	17.40	0.1	17.48	17.55	2.9	1,599	0.18%
2021/09/10	0.1	17.07	0.3	16.95	16.95	-0.1	1,630	-0.01%
2021/09/09	0.3	16.78	0	0.00	16.85	0.3	1,647	0.02%
2021/08/11	0	0.00	0.5	17.72	17.60	-0.5	4,679	-0.01%
2021/08/10	1.3	17.78	1	17.75	17.75	0.3	4,701	0.01%
2021/08/09	4.2	17.95	7	18.06	17.95	-2.8	4,749	-0.06%
2021/08/05	0	0.00	0.2	18.05	18.00	-0.2	4,854	0.00%
2021/08/04	0	18.00	2.3	18.10	18.15	-2.3	4,975	-0.05%
2021/08/03	0	0.00	0	18.05	18.05	0	5,228	0.00%
2021/08/02	0.3	17.95	0	18.05	18.05	0.3	5,416	0.00%
2021/07/30	0.2	18.09	10	18.05	18.00	-9.8	5,446	-0.18%
2021/07/29	10	18.25	0	0.00	18.25	10	5,486	0.18%
2021/07/26	0	0.00	1	18.40	18.30	-1	5,830	-0.02%
2021/07/23	1	18.55	0	0.00	18.45	1	5,860	0.02%
2021/07/22	0	0.00	1	18.00	17.70	-1	5,879	-0.02%
2021/07/15	1	18.70	0	0.00	18.75	1	6,128	0.02%
2021/07/08	0	0.00	1	19.10	19.15	-1	6,350	-0.02%
2021/07/07	1	18.80	0	0.00	18.80	1	6,448	0.02%
2021/07/05	1	19.60	4	19.44	19.35	-3	6,548	-0.05%
2021/07/02	17	20.23	14	19.74	19.85	3	6,571	0.05%
2021/06/30	5	18.95	7	19.36	19.60	-2	6,226	-0.03%
2021/06/28	0	0.00	3	18.40	18.25	-3	6,221	-0.05%
2021/06/22	0	0.00	28	18.00	18.15	-28	6,503	-0.43%
2021/06/08	2	19.90	0	0.00	20.00	2	6,328	0.03%
2021/06/07	25	20.88	27	21.30	20.65	-2	6,236	-0.03%
2021/06/04	18	21.35	79	21.03	21.10	-61	5,944	-1.03%
2021/06/03	47	19.89	111	19.95	20.05	-64	5,144	-1.24%	大賣/
2021/05/31	1	18.15	0	0.00	18.05	1	4,709	0.02%
2021/05/25	3	18.90	4	18.11	18.45	-1	4,537	-0.02%
2021/05/24	23	18.78	16	18.63	18.65	7	4,350	0.16%
2021/05/21	6	17.87	8	17.25	17.70	-2	4,061	-0.05%
2021/05/20	12	17.32	5	16.90	16.70	7	3,885	0.18%
2021/05/19	2	16.40	0	0.00	16.30	2	3,730	0.05%
2021/05/18	0	0.00	24.1	15.56	16.20	-24.1	3,714	-0.65%
2021/05/17	40.1	14.98	1.1	14.88	14.80	39.1	3,687	1.06%
2021/05/14	0.6	15.99	0.2	16.31	15.90	0.4	3,642	0.01%
2021/05/13	21.6	16.38	5.1	16.44	16.15	16.5	3,588	0.46%
2021/05/12	26.8	18.26	0	0.00	17.40	26.8	3,529	0.76%
2021/05/11	6.3	19.35	6.2	19.62	19.30	0.1	3,408	0.00%
2021/05/10	0.2	19.44	0.4	19.54	19.40	-0.2	3,152	-0.01%
2021/05/07	0.2	18.43	0.3	18.62	18.50	-0.1	2,964	0.00%
2021/05/06	0.5	18.53	0.2	19.20	18.50	0.3	2,933	0.01%
2021/05/05	0.2	18.86	0.1	19.20	19.00	0.1	2,890	0.00%
2021/05/04	6.1	20.19	0.1	19.00	18.85	6	2,843	0.21%
2021/05/03	0.1	19.60	3	19.92	19.60	-2.9	2,580	-0.11%
2021/04/29	0.7	19.73	0.1	19.80	19.50	0.6	2,532	0.02%
2021/04/28	1.4	19.70	1.1	19.75	20.05	0.4	2,498	0.02%
2021/04/27	0.3	20.89	3.1	20.95	21.00	-2.7	2,475	-0.11%
2021/04/26	2.7	20.64	1.1	20.80	20.80	1.6	2,414	0.07%
2021/04/23	1.2	20.71	0	0.00	20.75	1.2	2,369	0.05%
2021/04/22	1	21.35	0	0.00	21.50	1	2,312	0.04%
2021/04/21	0	0.00	2.2	21.06	21.35	-2.2	2,210	-0.10%
2021/04/20	3.2	20.97	0.4	20.94	21.00	2.8	2,181	0.13%
2021/04/19	1.3	20.99	0.3	21.02	21.05	1	2,147	0.05%
2021/04/16	0.3	19.76	4.2	20.00	20.00	-3.9	2,076	-0.19%
2021/04/15	3.2	19.76	2.8	19.70	19.85	0.4	2,035	0.02%
2021/04/14	3.8	19.15	7.6	19.06	19.65	-3.8	1,998	-0.19%
2021/04/13	16.5	19.29	26.2	19.40	19.05	-9.7	1,994	-0.49%
2021/04/12	11.3	19.28	0.3	19.03	19.40	11	1,905	0.58%
2021/04/09	2.1	18.35	7	18.27	18.40	-4.9	1,861	-0.26%
2021/04/08	0.2	18.20	3.2	18.17	18.40	-3	1,969	-0.15%
2021/04/07	5.2	17.80	0	0.00	17.85	5.2	1,919	0.27%
2021/04/06	8	17.95	42.9	17.98	17.85	-34.9	1,951	-1.79%
2021/04/01	14.9	17.64	13.1	17.85	17.80	1.8	1,932	0.09%
2021/03/31	3.9	17.29	3	17.25	17.25	0.9	2,131	0.04%
2021/03/30	3.2	17.43	3.1	17.45	17.40	0.1	2,417	0.01%
2021/03/29	42.6	17.57	0.5	17.53	17.45	42.1	2,384	1.77%
2021/03/26	3.9	17.18	4.2	17.14	17.55	-0.3	2,294	-0.01%
2021/03/25	1.2	16.41	0.4	16.42	16.60	0.8	2,108	0.04%
2021/03/24	0.4	16.35	1	16.40	16.45	-0.6	2,096	-0.03%
2021/03/23	6.5	16.31	6	16.25	16.25	0.4	2,081	0.02%
2021/03/22	1.5	16.43	1.6	16.50	16.50	-0.1	2,064	0.00%
2021/03/19	0.7	16.48	0.6	16.58	16.55	0.1	2,050	0.00%
2021/03/18	0.6	16.51	0.6	16.50	16.60	0	2,037	0.00%
2021/03/17	3.6	16.60	3.1	16.55	16.55	0.5	2,029	0.02%
2021/03/16	0.1	16.35	0.2	16.47	16.60	0	2,024	0.00%
2021/03/15	0.2	16.35	0.2	16.35	16.40	0	1,999	0.00%
2021/03/12	3.1	16.29	0.5	16.20	16.30	2.6	1,952	0.13%
2021/03/11	1.4	15.93	2.1	16.07	16.25	-0.7	1,911	-0.04%
2021/03/10	7.1	16.03	7	15.95	15.95	0.1	1,896	0.00%
2021/03/09	1.2	16.10	0.5	16.13	16.00	0.8	1,882	0.04%
2021/03/08	0.5	15.88	0.1	15.85	15.95	0.4	1,835	0.02%
2021/03/05	0	15.60	0	15.75	15.75	0	1,829	0.00%
2021/03/04	0	15.55	0.5	15.75	15.65	-0.4	1,839	-0.02%
2021/03/03	0.5	15.35	0	0.00	15.60	0.5	1,838	0.03%
2021/02/26	1	15.40	2.5	15.48	15.45	-1.5	1,838	-0.08%
2021/02/25	0.9	15.46	5	15.50	15.60	-4.1	1,837	-0.22%
2021/02/24	0.6	15.39	0.5	15.35	15.20	0.1	1,838	0.01%
2021/02/23	2.5	15.52	3	15.28	15.30	-0.5	1,840	-0.03%
2021/02/22	1	15.15	3.3	15.13	15.20	-2.2	1,877	-0.12%
2021/02/19	1.3	14.81	1	14.95	14.95	0.2	1,897	0.01%
2021/02/18	0.2	14.90	0.2	14.90	14.95	0	1,918	0.00%
2021/02/17	0.1	14.45	0.1	14.65	14.75	0	1,944	0.00%
2021/02/05	2.3	14.42	3	14.55	14.60	-0.7	1,988	-0.03%
2021/02/04	0.9	14.36	0	14.45	14.40	0.8	1,976	0.04%
2021/02/03	1.5	14.25	1	14.30	14.30	0.5	1,976	0.02%
2021/02/02	0.4	14.19	0.2	14.25	14.25	0.2	1,981	0.01%
2021/02/01	4.2	13.97	4	14.05	14.10	0.2	1,998	0.01%
2021/01/29	0	14.05	0.7	14.15	14.10	-0.7	1,998	-0.03%
2021/01/28	0.1	14.40	0.2	14.23	14.15	-0.1	1,995	-0.01%
2021/01/27	0.8	14.15	0	14.35	14.20	0.8	1,986	0.04%
2021/01/26	12	14.19	13.4	14.15	14.15	-1.4	1,991	-0.07%
2021/01/25	1.4	14.20	0.4	14.25	14.35	1	1,989	0.05%
2021/01/22	8.4	14.00	9.3	14.05	14.10	-0.9	1,986	-0.05%
2021/01/21	11	14.07	10	14.02	14.00	1	1,981	0.05%
2021/01/20	64.2	14.16	60.2	14.06	14.05	4	1,997	0.20%
2021/01/19	2	14.49	1	14.55	14.55	1	1,964	0.05%
2021/01/18	8.3	14.32	11	14.41	14.40	-2.7	1,976	-0.14%
2021/01/15	21	14.71	20.5	14.62	14.55	0.5	1,967	0.03%
2021/01/14	6.5	14.89	8	14.93	14.90	-1.5	1,951	-0.08%
2021/01/13	1.9	14.88	1.1	14.90	14.85	0.8	1,951	0.04%
2021/01/12	5.2	14.81	4	14.70	14.70	1.2	1,947	0.06%
2021/01/11	0	0.00	1	15.15	15.10	-1	1,925	-0.05%
2021/01/06	3	15.80	0	0.00	15.35	3	1,905	0.16%
2021/01/04	0	0.00	4	16.20	16.15	-4	1,805	-0.22%
2020/12/31	4	16.60	1	16.45	16.50	3	1,755	0.17%
2020/12/29	1	15.95	3	16.15	16.05	-2	1,548	-0.13%
2020/12/28	5	15.95	0	0.00	16.00	5	1,479	0.34%
2020/12/25	13	16.63	11	16.05	15.80	2	1,422	0.14%
2020/12/24	1	16.05	17	16.02	16.20	-16	1,103	-1.45%
2020/12/14	3	14.55	0	0.00	14.65	3	978	0.31%
2020/12/09	0	0.00	1	14.55	14.60	-1	967	-0.10%
2020/12/01	0	0.00	10	15.00	15.00	-10	987	-1.01%
2020/11/30	5	14.90	0	0.00	15.10	5	982	0.51%
2020/11/27	1	14.75	0	0.00	14.85	1	964	0.10%
2020/11/20	5	14.75	1	14.80	14.90	4	935	0.43%
2020/11/19	1	15.00	2	14.95	14.90	-1	943	-0.11%
2020/11/18	1	14.20	2	14.28	14.70	-1	926	-0.11%
2020/11/17	27.9	14.17	29.6	14.19	14.25	-1.6	912	-0.18%
2020/11/16	16.6	14.35	16.4	14.31	14.25	0.2	928	0.03%
2020/11/13	20.2	14.24	18.6	14.38	14.40	1.6	950	0.17%
2020/11/12	3.7	14.05	4.1	14.00	14.00	-0.4	919	-0.04%
2020/11/11	2.5	14.04	2	14.13	14.15	0.5	975	0.05%
2020/11/10	4.4	14.02	5.3	14.07	14.10	-0.9	1,026	-0.08%
2020/11/09	2.5	14.00	1.3	14.13	14.05	1.3	1,023	0.12%
2020/11/06	0.4	13.95	0	0.00	13.95	0.4	1,009	0.03%
2020/11/02	2	13.80	0	0.00	13.95	2	1,011	0.20%
2020/10/28	2	14.10	0	0.00	14.05	2	1,017	0.20%
2020/10/23	1	13.85	0	0.00	13.95	1	1,001	0.10%
2020/10/13	2	13.55	0	0.00	13.65	2	991	0.20%
2020/09/25	2	13.45	0	0.00	13.45	2	1,002	0.20%
2020/09/21	0	0.00	2	14.30	14.30	-2	955	-0.21%
2020/09/03	0	0.00	14	13.55	13.60	-14	871	-1.61%
2020/09/02	18	13.58	18	13.55	13.55	0	870	0.00%
2020/08/31	0	0.00	10	13.60	13.55	-10	875	-1.14%
2020/08/27	10	13.54	10	13.50	13.50	0	895	0.00%
2020/08/26	33	13.57	38	13.65	13.65	-5	890	-0.56%
2020/08/25	18	13.95	14	14.00	14.00	4	874	0.46%
2020/08/24	23	13.80	23	13.85	13.85	0	850	0.00%
2020/08/20	24	14.06	24	13.80	13.80	0	813	0.00%
2020/08/19	10	14.35	2	14.30	14.40	8	771	1.04%
2020/08/14	8	13.49	8	13.60	13.60	0	640	0.00%
2020/07/24	1	12.90	0	0.00	13.00	1	660	0.15%
2020/07/10	0	0.00	3	13.05	12.90	-3	656	-0.46%
2020/06/30	4	12.68	4	12.75	12.90	0	672	0.00%
2020/06/18	2	12.95	2	13.05	12.90	0	633	0.00%
2020/06/04	2	12.45	0	0.00	12.50	2	623	0.32%
2020/05/28	0	0.00	2	11.95	11.95	-2	608	-0.33%
2020/05/21	1	11.95	2	12.03	12.00	-1	621	-0.16%
2020/05/20	5	11.92	4	11.93	11.90	1	620	0.16%
2020/05/19	8	12.09	10	12.08	12.05	-2	620	-0.32%
2020/05/18	10.3	12.08	9	12.10	12.10	1.3	617	0.22%
2020/05/15	24.7	11.99	26	12.05	12.10	-1.3	615	-0.22%
2020/05/14	15	12.26	13	12.25	12.20	2	595	0.34%
2020/05/12	22	12.13	18	12.13	12.10	4	583	0.69%
2020/05/11	7	11.93	7	12.06	12.15	0	577	0.00%
2020/05/08	82	12.45	78	11.92	11.90	4	569	0.70%
2020/05/07	23	11.61	23	11.62	11.70	0	529	0.00%
2020/05/06	12	11.61	11	11.67	11.70	1	521	0.19%
2020/05/05	16	11.54	16.2	11.57	11.55	-0.2	522	-0.03%
2020/05/04	24	11.53	24	11.50	11.50	0	524	0.00%
2020/04/30	13.2	11.63	18	11.72	11.75	-4.8	530	-0.91%
2020/04/29	4	11.55	5.6	11.60	11.65	-1.6	540	-0.30%
2020/04/28	23.6	11.53	23	11.45	11.45	0.6	537	0.11%
2020/04/27	10	11.43	11	11.46	11.50	-1	549	-0.18%
2020/04/24	21	11.31	20	11.34	11.35	1	547	0.18%
2020/04/23	21.1	11.31	21	11.30	11.30	0.1	549	0.01%
2020/04/22	8	11.16	8.1	11.20	11.25	-0.1	550	-0.01%
2020/04/21	16	11.41	16	11.28	11.15	0	554	0.00%
2020/04/20	10	11.53	10	11.59	11.55	0	547	0.00%
2020/04/17	7	11.66	7	11.59	11.55	0	546	0.00%
2020/04/16	4	11.50	6	11.58	11.65	-2	542	-0.37%
2020/04/15	8	11.58	6	11.60	11.60	2	541	0.37%
2020/04/14	15	11.49	16	11.53	11.65	-1	541	-0.18%
2020/04/13	30	11.50	30	11.50	11.50	0	536	0.00%
2020/04/10	11	11.45	12	11.53	11.55	-1	535	-0.19%
2020/04/09	28	11.38	32	11.33	11.30	-4	528	-0.76%
2020/04/08	30.8	11.66	22	11.75	11.80	8.8	526	1.67%
2020/04/07	16	11.34	15	11.40	11.40	1	515	0.19%
2020/04/06	8	11.15	8	11.23	11.25	0	518	0.00%
2020/04/01	19	11.04	18	11.07	11.05	1	514	0.19%
2020/03/31	10.2	11.16	11	11.17	11.10	-0.8	512	-0.16%
2020/03/30	23	10.89	22	10.94	11.05	1	520	0.19%
2020/03/27	14	11.26	16	11.16	11.15	-2	523	-0.38%
2020/03/26	11	10.93	13	11.02	11.25	-2	522	-0.38%
2020/03/25	43	11.07	39	10.96	10.90	4	519	0.77%
2020/03/24	6	10.45	5	10.60	10.80	1	515	0.19%
2020/03/23	11	9.95	13	10.12	10.25	-2	511	-0.39%
2020/03/20	22	10.14	21	10.19	10.20	1	511	0.20%
2020/03/19	4.1	9.55	4	9.38	9.32	0.1	509	0.01%
2020/03/18	4	10.20	5	10.16	10.10	-1	490	-0.20%
2020/03/17	6	10.18	5	10.10	10.10	1	485	0.21%
2020/03/16	43	11.21	44	11.00	10.70	-1	471	-0.21%
2020/03/13	9.2	11.31	8	11.44	11.50	1.2	457	0.25%
2020/03/12	62.7	12.59	78	12.56	12.45	-15.3	439	-3.49%
2020/03/11	56	13.22	35	13.05	13.05	21	429	4.89%
2020/03/10	25.2	12.96	24	13.03	13.15	1.2	428	0.27%
2020/03/09	48	13.41	44	13.29	13.25	4	417	0.96%
2020/03/06	0.7	13.75	2	13.70	13.70	-1.3	404	-0.33%
2020/03/05	2.1	13.70	2	13.75	13.75	0.1	404	0.03%
2020/03/04	5	13.60	5	13.65	13.65	0	406	0.00%
2020/03/03	8	13.65	8	13.70	13.65	0	404	0.00%
2020/03/02	2	13.20	5	13.42	13.60	-3	402	-0.74%
2020/02/27	22.2	13.55	18	13.40	13.40	4.2	392	1.07%
2020/02/26	16	13.65	16	13.65	13.65	0	386	0.00%
2020/02/25	4	13.65	6	13.70	13.75	-2	385	-0.52%
2020/02/24	19	13.68	8	13.74	13.75	11	385	2.85%
2020/02/21	4	13.70	7	13.75	13.80	-3	384	-0.78%
2020/02/20	2	13.70	2	13.75	13.75	0	385	0.00%
2020/02/19	0	0.00	1	13.75	13.75	-1	385	-0.26%
2020/02/18	4	13.68	4	13.70	13.70	0	385	0.00%
2020/02/17	10	13.70	9	13.75	13.75	1	395	0.25%
2020/02/14	2	13.80	2	13.75	13.75	0	395	0.00%
2020/02/12	19	13.65	22	13.70	13.70	-3	397	-0.75%
2020/02/11	11.7	13.68	9	13.72	13.65	2.7	410	0.66%
2020/02/10	20.3	13.67	20	13.70	13.70	0.3	417	0.07%
2020/02/07	20	13.85	19	13.88	13.90	1	418	0.24%
2020/02/05	17	13.89	17	13.92	13.90	0	434	0.00%
2020/02/04	5	13.73	5	13.86	13.90	0	541	0.00%
2020/02/03	17	13.32	18	13.42	13.75	-1	536	-0.19%
2020/01/31	4	13.63	5	13.71	13.65	-1	520	-0.19%
2020/01/30	15	13.74	14	13.63	13.60	1	525	0.19%
2020/01/20	1	14.30	0	0.00	14.30	1	513	0.19%
2020/01/15	3	14.13	3	14.20	14.25	0	521	0.00%
2020/01/13	2	14.08	2	14.20	14.20	0	546	0.00%
2020/01/10	4	14.10	4	14.18	14.10	0	549	0.00%
2020/01/09	4	14.10	4	14.18	14.10	0	553	0.00%
2020/01/08	1	14.05	0	0.00	14.10	1	554	0.18%
2020/01/07	1	14.20	0	0.00	14.25	1	553	0.18%
2020/01/06	0	0.00	1	14.30	14.30	-1	552	-0.18%
2019/12/30	1	14.35	2	14.40	14.35	-1	554	-0.18%
2019/12/16	2	13.95	22	14.14	14.20	-20	555	-3.60%
2019/12/10	5	13.93	5	13.98	14.05	0	558	0.00%
2019/12/04	0	0.00	1	13.90	14.00	-1	571	-0.17%
2019/12/02	4	13.91	3	13.90	13.90	1	582	0.17%
2019/11/29	9	13.94	8	13.96	13.90	1	588	0.17%
2019/11/28	3	13.97	3	14.00	14.00	0	592	0.00%
2019/11/27	4	13.95	4	14.00	14.05	0	595	0.00%
2019/11/26	5	13.95	4	14.01	13.95	1	595	0.16%
2019/11/25	4	13.95	5	14.00	14.05	-1	600	-0.17%
2019/11/21	2	13.90	1	14.00	14.00	1	617	0.16%
2019/11/19	2	13.90	2	14.03	13.95	0	635	0.00%
2019/11/15	0	0.00	1	14.00	13.90	-1	671	-0.15%
2019/11/14	8	13.97	7	13.98	13.95	1	698	0.14%
2019/11/13	1	14.05	1	14.10	14.10	0	706	0.00%
2019/11/11	2	14.08	2	14.05	14.05	0	726	0.00%
2019/11/05	0	0.00	0.8	14.35	14.40	-0.8	717	-0.11%
2019/11/01	5	14.40	16	14.67	14.40	-11	723	-1.52%
2019/10/29	2	14.10	0	0.00	14.10	2	651	0.31%
2019/10/28	3	14.25	0	0.00	14.20	3	657	0.46%
2019/10/22	0	0.00	2	14.25	14.25	-2	657	-0.30%
2019/10/08	2	13.80	2	13.85	13.85	0	686	0.00%
2019/10/07	8.6	13.88	8	13.85	13.85	0.6	699	0.09%
2019/10/04	4	13.90	4.2	13.99	14.00	-0.2	710	-0.03%
2019/10/03	2	13.80	6	13.88	14.00	-4	743	-0.54%
2019/10/02	3	13.87	0	0.00	13.85	3	743	0.40%
2019/10/01	1	13.95	2	13.95	13.95	-1	746	-0.13%
2019/09/27	7	13.89	6	13.93	13.95	1	753	0.13%
2019/09/26	7	13.95	6	13.98	14.00	1	746	0.13%
2019/09/25	4	13.93	6	13.98	13.95	-2	744	-0.27%
2019/09/24	5	14.01	6	14.00	13.95	-1	744	-0.13%
2019/09/23	5	14.01	4	14.03	14.00	1	748	0.13%
2019/09/20	7	14.03	7	14.07	14.05	0	757	0.00%
2019/09/19	11	14.00	2	14.13	14.15	9	768	1.17%
2019/09/18	0.3	14.00	0	0.00	14.10	0.3	797	0.04%
2019/09/17	0.6	13.95	0	0.00	13.95	0.6	803	0.08%
2019/09/11	2.4	13.81	2	13.90	13.90	0.4	833	0.05%
2019/09/03	0	0.00	0.5	13.75	13.75	-0.5	865	-0.06%
2019/09/02	0	0.00	0.5	13.70	13.70	-0.5	862	-0.05%
2019/08/30	0.2	13.65	0	0.00	13.65	0.2	870	0.02%
2019/08/29	2	13.55	2	13.65	13.65	0	874	0.00%
2019/08/27	0	0.00	3	13.67	13.70	-3	914	-0.33%
2019/08/26	7	13.99	2	14.00	14.00	5	922	0.54%
2019/08/23	2	14.10	7	14.10	14.05	-5	922	-0.54%
2019/08/22	13	14.02	7	14.06	14.05	6	936	0.64%
2019/08/21	3.4	14.00	11	14.05	14.05	-7.6	1,021	-0.74%
2019/08/20	9.4	14.08	3	14.05	14.00	6.4	1,038	0.62%
2019/08/19	7	14.19	6	14.25	14.15	1	1,042	0.10%
2019/08/16	3	14.10	1	14.10	14.25	2	1,021	0.20%
2019/08/15	2	13.75	4	13.83	14.05	-2	1,005	-0.20%
2019/08/14	14	13.86	16	13.91	13.90	-2	1,006	-0.20%
2019/08/13	7	13.84	2	13.80	13.80	5	1,024	0.49%
2019/08/12	6	13.65	6	13.72	13.70	0	1,038	0.00%
2019/08/06	10	13.55	0	0.00	13.70	10	1,168	0.86%
2019/07/11	2	13.45	4	13.53	13.60	-2	1,236	-0.16%
2019/07/10	8	13.44	8	13.48	13.45	0	1,230	0.00%
2019/07/09	24	13.58	22	13.45	13.45	2	1,238	0.16%
2019/07/08	10	13.75	11	13.75	13.75	-1	1,213	-0.08%
2019/07/05	2.1	13.80	4	13.83	13.80	-1.9	1,219	-0.15%
2019/07/04	2.9	13.80	0	0.00	13.80	2.9	1,228	0.23%
2019/07/03	8	13.85	10	13.86	13.85	-2	1,291	-0.15%
2019/07/02	2	13.85	0	0.00	13.85	2	1,307	0.15%
2019/06/28	3	13.85	5	13.92	13.95	-2	1,317	-0.15%
2019/06/27	10	13.89	12	13.91	13.90	-2	1,324	-0.15%
2019/06/26	4.5	13.90	6	13.93	13.90	-1.5	1,329	-0.11%
2019/06/25	9	14.67	6	14.65	14.65	3	1,324	0.22%
2019/06/24	1.5	14.72	0	0.00	14.75	1.5	1,319	0.12%
2019/06/21	5	14.70	4	14.70	14.70	1	1,310	0.08%
2019/06/20	0	0.00	2	14.65	14.75	-2	1,311	-0.15%
2019/06/19	6	14.52	4	14.58	14.60	2	1,302	0.15%
2019/06/18	16	14.50	19	14.55	14.55	-3	1,301	-0.23%
2019/06/17	5	14.50	2	14.53	14.50	3	1,302	0.23%
2019/05/31	0	0.00	40	14.80	14.90	-40	1,312	-3.05%
2019/05/29	2	14.80	2	14.75	14.75	0	1,288	0.00%
2019/05/28	5	15.15	25	15.24	14.65	-20	1,273	-1.57%
2019/05/16	0	0.00	2	14.65	14.65	-2	1,090	-0.18%
2019/05/14	2	14.10	0	0.00	14.30	2	1,036	0.19%
2019/05/10	10	13.70	0	0.00	13.80	10	977	1.02%
2019/05/06	10	14.25	5	14.20	14.10	5	955	0.52%
2019/05/03	0	0.00	4	14.45	14.45	-4	935	-0.43%
2019/04/25	7	14.03	0	0.00	14.00	7	862	0.81%
2019/04/22	5	14.00	0	0.00	13.95	5	799	0.63%
2019/04/12	1	13.80	0	0.00	13.75	1	720	0.14%
2019/04/11	1	13.95	0	0.00	13.80	1	713	0.14%
2019/04/09	2	14.20	0	0.00	14.05	2	694	0.29%
2019/04/08	1	13.70	0	0.00	13.70	1	629	0.16%
2019/04/01	10	13.60	0.6	13.45	13.45	9.4	592	1.59%
2019/03/27	0	0.00	2	13.50	13.50	-2	556	-0.36%
2019/03/26	2	13.30	0	0.00	13.25	2	537	0.37%
2019/03/25	2	13.20	0	0.00	13.30	2	533	0.37%
2019/03/21	0	0.00	2	13.40	13.45	-2	601	-0.33%
2019/02/27	1	12.85	0	0.00	12.85	1	552	0.18%
2019/02/22	40	12.83	0	0.00	12.80	40	545	7.33%
2019/02/20	1	12.90	0	0.00	12.90	1	539	0.19%
2019/02/19	1	12.90	0	0.00	12.85	1	538	0.19%
2019/01/29	1	12.75	0	0.00	12.70	1	513	0.19%
2019/01/25	1	12.70	0	0.00	12.70	1	506	0.20%
2019/01/16	1	12.60	0	0.00	12.60	1	541	0.18%
2019/01/14	1	12.60	0	0.00	12.60	1	549	0.18%
2019/01/11	2	12.63	0	0.00	12.60	2	554	0.36%
2019/01/10	1	12.70	0	0.00	12.75	1	557	0.18%
2019/01/09	0	0.00	17	12.70	12.75	-17	584	-2.91%
2019/01/03	1	12.60	0	0.00	12.65	1	633	0.16%
2018/12/19	0	0.00	1	12.55	12.65	-1	774	-0.13%
2018/12/14	25	12.91	5	12.95	13.00	20	812	2.46%
2018/12/03	0	0.00	1	12.95	12.80	-1	820	-0.12%
2018/11/30	1	12.50	0	0.00	12.50	1	811	0.12%
2018/11/13	10	12.10	0	0.00	12.30	10	938	1.07%
2018/10/19	5	12.55	0	0.00	12.60	5	1,097	0.46%
2018/10/15	5	12.60	0	0.00	12.65	5	1,092	0.46%
2018/10/05	10	13.55	1	13.50	13.40	9	1,080	0.83%
2018/09/27	1	14.15	0	0.00	14.05	1	1,118	0.09%
2018/09/20	10	13.65	0	0.00	13.55	10	1,228	0.81%
2018/07/25	0	0.00	2	13.65	13.65	-2	2,416	-0.08%
2018/07/20	0	0.00	2	13.70	13.65	-2	2,492	-0.08%
2018/07/16	5	13.70	0	0.00	13.70	5	2,521	0.20%
2018/06/20	1	14.40	16	14.37	14.55	-15	3,373	-0.44%
2018/06/14	0	0.00	3	14.62	14.85	-3	3,258	-0.09%
2018/06/13	1	14.40	0	0.00	14.45	1	3,215	0.03%
2018/06/08	0	0.00	12	14.75	14.70	-12	3,225	-0.37%
2018/06/07	1	14.85	0	0.00	14.75	1	3,215	0.03%
2018/06/01	27	15.03	10	14.93	14.85	17	3,138	0.54%
2018/05/31	0	0.00	2	14.65	14.70	-2	3,102	-0.06%
2018/05/30	5	14.50	0	0.00	14.50	5	3,094	0.16%
2018/05/23	10	14.65	0	0.00	14.65	10	3,135	0.32%
2018/05/21	0	0.00	0.9	14.80	14.90	-0.9	3,144	-0.03%
2018/05/18	2	15.00	0	0.00	14.80	2	3,172	0.06%
2018/05/17	2	14.70	0	0.00	14.90	2	3,130	0.06%
2018/05/16	12	14.70	81	15.02	15.20	-69	3,027	-2.28%
2018/05/15	0	0.00	5	14.55	14.45	-5	2,559	-0.20%
2018/05/14	2	13.90	2	13.90	13.80	0	2,503	0.00%
2018/05/02	0	0.00	2	14.18	14.05	-2	2,570	-0.08%
2018/04/30	2	14.25	0	0.00	14.05	2	2,573	0.08%
2018/04/26	0	0.00	10	13.85	13.60	-10	2,542	-0.39%
2018/04/25	0	0.00	1	13.65	13.75	-1	2,566	-0.04%
2018/04/24	3	13.82	0	0.00	13.70	3	2,594	0.12%
2018/04/20	8	14.05	1	14.00	14.00	7	2,600	0.27%
2018/04/17	2	14.05	0	0.00	13.95	2	2,689	0.07%
2018/04/16	3	14.45	5	14.45	14.40	-2	2,880	-0.07%
2018/04/12	7	14.26	8	14.26	14.20	-1	3,005	-0.03%
2018/04/11	10	14.41	6	14.30	14.30	4	3,074	0.13%
2018/04/10	75	14.50	11	14.79	14.50	64	3,070	2.08%
2018/04/09	21	15.22	18	15.09	15.05	3	3,002	0.10%
2018/04/03	16	14.85	9	14.80	14.65	7	2,654	0.26%
2018/04/02	0	0.00	10	14.62	14.80	-10	2,529	-0.40%
2018/03/31	23	14.41	0	0.00	14.45	23	2,415	0.95%
2018/03/01	5	14.00	5	14.00	14.00	0	3,955	0.00%
2018/02/23	0	0.00	1	14.00	14.10	-1	4,164	-0.02%
2018/02/22	2	13.90	1	13.90	13.95	1	4,274	0.02%
2018/02/21	2	13.85	0	0.00	13.90	2	4,487	0.04%
2018/02/06	2	12.60	0	0.00	12.40	2	5,654	0.04%
2018/02/05	2	13.15	0	0.00	13.30	2	5,649	0.04%
2018/02/01	3	13.60	0	0.00	13.55	3	5,735	0.05%
2018/01/31	7	13.63	0	0.00	13.70	7	5,769	0.12%
2018/01/30	2	13.90	0	0.00	13.85	2	5,802	0.03%
2018/01/29	2	13.90	0	0.00	13.95	2	5,820	0.03%
2018/01/26	2	14.00	0	0.00	14.05	2	5,851	0.03%
2018/01/15	1	14.40	0	0.00	14.35	1	6,497	0.02%
2018/01/09	2	14.80	1	14.70	14.55	1	7,105	0.01%
2018/01/08	0	0.00	2	14.55	14.50	-2	7,033	-0.03%