安國 (8054)-國泰-台中券商分點個股進出

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

安國

(8054)

可現股當沖

股價
161.0
漲跌
▼2.0
漲幅
-1.23%
成交量
15,511張
產業
上櫃半導體類股
271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

安國 (8054)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中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
2024/04/26	148.7	167.10	174.4	166.82	161.00	-25.7	15,734	-0.16%	大買/大賣/
2024/04/25	94.1	163.46	51.1	163.23	163.00	42.9	15,508	0.28%
2024/04/24	213.4	172.94	229.5	173.66	169.50	-16.1	15,329	-0.11%	大買/大賣/
2024/04/23	165.6	165.23	182.1	164.54	163.50	-16.5	14,892	-0.11%	大買/大賣/
2024/04/22	417.8	174.08	366.7	171.36	160.00	51.1	14,560	0.35%	大買/大賣/
2024/04/19	226.7	167.67	251.2	166.88	174.50	-24.5	13,808	-0.18%	大買/大賣/
2024/04/18	339.2	176.13	325	174.84	162.50	14.2	13,174	0.11%	大買/大賣/
2024/04/17	184	164.11	293.4	166.83	172.00	-109.4	12,336	-0.89%	大買/大賣/鉅額交易
2024/04/16	137.1	155.66	177.3	154.10	156.50	-40.2	11,813	-0.34%	大買/大賣/
2024/04/15	58.5	149.42	61.3	148.81	147.50	-2.8	11,412	-0.02%
2024/04/12	74.4	155.44	49	156.11	154.50	25.4	11,323	0.22%
2024/04/11	89.5	162.31	78.5	162.78	160.50	11	11,216	0.10%
2024/04/10	106.2	162.34	87.7	162.00	161.00	18.6	11,123	0.17%	大買/
2024/04/09	165.2	164.08	122.1	162.51	162.00	43.2	11,075	0.39%	大買/大賣/
2024/04/08	182.4	174.89	154	172.30	168.00	28.4	10,851	0.26%	大買/大賣/
2024/04/03	272	174.54	250.8	175.02	175.00	21.2	10,542	0.20%	大買/大賣/
2024/04/02	179.6	157.03	272.5	159.56	166.00	-93	9,919	-0.94%	大買/大賣/
2024/04/01	129.5	151.31	102.2	151.01	151.00	27.3	9,424	0.29%	大買/大賣/
2024/03/29	261.7	150.62	244.1	150.75	146.00	17.6	9,182	0.19%	大買/大賣/
2024/03/28	17	135.11	46.1	138.27	143.00	-29.1	8,745	-0.33%
2024/03/27	15.2	129.01	22.1	129.70	130.00	-6.8	9,124	-0.08%
2024/03/26	22	131.93	23	129.59	129.00	-1	9,718	-0.01%
2024/03/25	28.2	134.40	30.1	133.80	135.00	-1.9	9,809	-0.02%
2024/03/22	31.3	131.32	29	130.78	131.00	2.3	9,934	0.02%
2024/03/21	62.2	135.69	43.1	134.72	135.00	19.1	10,147	0.19%
2024/03/20	66.1	135.10	74.7	134.74	135.00	-8.6	10,190	-0.08%
2024/03/19	51.1	131.56	49	130.29	128.50	2.1	10,145	0.02%
2024/03/18	40.1	133.92	38.4	131.94	133.00	1.7	10,144	0.02%
2024/03/15	54.4	126.42	55.6	125.93	126.50	-1.2	10,298	-0.01%
2024/03/14	74.5	127.24	69	125.93	128.00	5.5	10,414	0.05%
2024/03/13	51.1	129.48	42.3	124.50	122.00	8.9	10,808	0.08%
2024/03/12	43	133.31	42	133.89	135.00	1	11,293	0.01%
2024/03/11	61.8	135.08	63.7	135.19	132.50	-1.9	11,556	-0.02%
2024/03/08	95	133.06	91.7	132.57	132.00	3.3	11,583	0.03%
2024/03/07	77.6	141.95	61.1	140.65	135.00	16.4	11,597	0.14%
2024/03/06	80.2	156.57	78.2	158.57	150.00	2	11,705	0.02%
2024/03/05	108.1	165.60	39	163.46	161.00	69.1	11,756	0.59%	大買/
2024/03/04	2	177.25	25	176.54	178.50	-23	12,394	-0.19%
2024/03/01	1	174.50	26.4	173.66	178.50	-25.4	12,772	-0.20%
2024/02/29	0	162.00	1	162.00	162.50	-1	13,013	-0.01%
2024/02/27	1.1	160.34	3	164.33	160.00	-1.9	13,424	-0.01%
2024/02/26	1.3	165.15	4	164.75	166.00	-2.7	14,206	-0.02%
2024/02/23	5.4	162.87	1.3	161.84	155.50	4.1	14,409	0.03%
2024/02/22	17.1	157.04	3.3	160.62	162.00	13.9	14,786	0.09%
2024/02/21	11.4	161.66	7	163.29	154.00	4.4	14,824	0.03%
2024/02/20	22.5	168.44	20.4	166.63	170.00	2.1	14,909	0.01%
2024/02/19	16.2	184.91	1.7	188.23	180.50	14.4	14,954	0.10%
2024/02/16	64.5	195.71	69.8	197.08	200.50	-5.3	15,021	-0.04%
2024/02/15	134.5	182.80	134.9	183.32	182.50	-0.4	14,844	0.00%	大買/大賣/
2024/02/05	33.1	191.01	10.1	201.21	184.00	23	14,450	0.16%
2024/02/02	1	204.00	3.1	204.00	204.00	-2.1	14,264	-0.01%
2024/02/01	5	184.10	3.6	185.50	185.50	1.4	14,286	0.01%
2024/01/31	57	163.28	67.7	163.70	169.00	-10.7	14,263	-0.08%
2024/01/30	198.2	152.84	213	153.05	154.00	-14.8	14,035	-0.11%	大買/大賣/
2024/01/29	136.6	142.77	145.7	142.72	150.00	-9.1	13,613	-0.07%	大買/大賣/
2024/01/26	84	142.11	87.6	142.18	141.00	-3.6	13,170	-0.03%
2024/01/25	64.7	147.95	55.6	147.12	145.50	9	13,557	0.07%
2024/01/24	137.3	148.46	112.7	147.80	149.00	24.7	13,746	0.18%	大買/大賣/
2024/01/23	136.8	148.40	96.2	148.37	149.00	40.6	13,722	0.30%	大買/
2024/01/22	116.7	138.66	97.8	141.06	145.50	18.9	14,168	0.13%	大買/
2024/01/19	3	132.81	3	135.83	136.00	0	14,109	0.00%
2024/01/18	5.5	138.89	2	140.75	135.50	3.5	14,340	0.02%
2024/01/17	0.2	138.04	2.1	139.78	140.00	-2	14,427	-0.01%
2024/01/16	12.3	136.38	2	136.75	137.00	10.3	14,471	0.07%
2024/01/15	1.3	137.92	1	138.15	139.00	0.3	14,538	0.00%
2024/01/12	0.2	130.08	3.1	133.64	130.00	-2.9	14,589	-0.02%
2024/01/11	2.1	127.62	0.1	131.50	130.00	2.1	14,711	0.01%
2024/01/10	1	124.00	3	129.50	129.50	-2	14,779	-0.01%
2024/01/09	0.1	117.05	12.1	119.66	118.00	-12	15,137	-0.08%
2024/01/08	2	124.00	12	124.21	123.50	-10	15,252	-0.07%
2024/01/05	12.5	129.48	19.1	128.52	129.00	-6.6	15,240	-0.04%
2024/01/04	24.3	128.06	13.2	128.67	126.50	11.1	15,202	0.07%
2024/01/03	28.2	130.74	6	130.17	131.00	22.2	15,174	0.15%
2024/01/02	12.2	119.58	7.5	123.13	128.00	4.7	15,144	0.03%
2023/12/29	1.2	114.17	3.4	114.28	116.50	-2.2	15,191	-0.01%
2023/12/28	7.5	109.83	13.3	109.75	110.00	-5.8	15,146	-0.04%
2023/12/27	19.4	115.90	8.6	116.09	115.00	10.7	15,083	0.07%
2023/12/26	8.6	118.08	5.3	118.15	117.00	3.3	15,041	0.02%
2023/12/25	6.5	109.61	9.7	109.89	116.00	-3.2	14,967	-0.02%
2023/12/22	145.6	104.73	201	106.67	109.00	-55.5	14,874	-0.37%	大買/大賣/
2023/12/21	228.1	98.14	267.3	98.90	99.20	-39.2	14,327	-0.27%	大買/大賣/
2023/12/20	56.3	93.95	61.1	94.02	94.80	-4.9	13,722	-0.04%
2023/12/19	56.1	91.05	51.2	91.88	92.80	4.8	13,561	0.04%
2023/12/18	130.7	92.65	156.5	92.53	92.20	-25.7	13,367	-0.19%	大買/大賣/
2023/12/15	56.2	93.09	51.2	92.04	90.40	5	13,138	0.04%
2023/12/14	37.3	97.39	28	97.66	95.40	9.3	12,994	0.07%
2023/12/13	46.4	98.53	41.3	98.89	98.00	5.1	12,950	0.04%
2023/12/12	109.2	98.12	98	97.31	99.50	11.2	12,874	0.09%	大買/
2023/12/11	66.9	99.82	62.4	99.58	99.60	4.6	12,536	0.04%
2023/12/08	222.6	100.23	260.6	100.81	99.50	-38	12,269	-0.31%	大買/大賣/
2023/12/07	225.3	97.88	178.7	97.74	95.30	46.6	11,626	0.40%	大買/大賣/
2023/12/06	67.2	91.55	94.9	93.37	97.30	-27.6	10,952	-0.25%
2023/12/05	55.4	88.58	64.4	88.26	88.50	-9	10,593	-0.09%
2023/12/04	85.4	93.33	64.9	92.77	88.70	20.5	10,389	0.20%
2023/12/01	139.9	96.60	127	96.30	96.60	12.8	10,075	0.13%	大買/大賣/
2023/11/30	134.5	95.72	133.3	95.09	95.20	1.3	9,678	0.01%	大買/大賣/
2023/11/29	364.8	95.75	343.6	96.09	94.50	21.1	9,357	0.23%	大買/大賣/
2023/11/28	107.4	86.92	192.6	88.53	91.30	-85.2	8,402	-1.01%	大買/大賣/
2023/11/27	114.4	82.02	127.3	81.65	83.00	-12.9	8,005	-0.16%	大買/大賣/
2023/11/24	174.3	82.68	114.5	82.61	81.80	59.8	7,748	0.77%	大買/大賣/
2023/11/22	41.5	79.58	45.1	81.02	84.10	-3.6	6,522	-0.06%
2023/11/21	111.6	76.47	105.8	77.08	76.50	5.8	6,305	0.09%	大買/大賣/
2023/11/20	36.1	73.32	15.1	73.57	74.80	21	5,901	0.36%
2023/11/17	70.5	73.40	42	72.68	71.90	28.5	5,823	0.49%
2023/11/16	20.5	72.87	28.1	72.63	73.50	-7.6	5,682	-0.13%
2023/11/15	14.6	68.17	36	68.41	69.30	-21.4	5,586	-0.38%
2023/11/14	2.9	64.70	11	65.95	65.30	-8.1	5,489	-0.15%
2023/11/13	14	61.34	14	62.15	63.10	0	5,408	0.00%
2023/11/10	13.1	60.18	14	59.90	60.00	-0.9	5,334	-0.02%
2023/11/09	17	59.14	10	59.46	57.80	7	5,282	0.13%
2023/11/08	15	59.23	16	59.88	59.20	-1	5,234	-0.02%
2023/11/07	9	59.66	17.2	59.49	60.00	-8.2	5,184	-0.16%
2023/11/06	16	58.12	27.3	58.20	59.00	-11.3	5,137	-0.22%
2023/11/03	43	56.73	47.2	56.84	56.80	-4.2	5,067	-0.08%
2023/11/02	206.1	57.38	229.3	57.50	58.80	-23.3	4,999	-0.47%	大買/大賣/
2023/11/01	88.1	54.17	112.1	53.49	54.60	-24	4,381	-0.55%	大賣/
2023/10/31	93.6	54.55	75	54.34	53.60	18.5	4,019	0.46%
2023/10/30	201	56.49	259.2	56.41	57.00	-58.1	3,724	-1.56%	大買/大賣/
2023/10/27	216	52.57	199.1	53.05	54.10	16.9	2,920	0.58%	大買/大賣/
2023/10/26	16	48.40	34	48.63	49.20	-18	2,520	-0.71%
2023/10/25	1	44.75	20.1	44.75	44.75	-19.1	2,264	-0.84%
2023/10/24	10.2	40.54	13	40.36	40.70	-2.8	2,164	-0.13%
2023/10/23	22	41.39	19.1	41.65	41.20	2.9	2,111	0.14%
2023/10/20	20.4	40.35	13.1	40.45	40.60	7.3	2,030	0.36%
2023/10/19	40	41.30	25	41.37	40.60	15	1,955	0.77%
2023/10/18	21	40.62	18	39.65	38.85	3	1,815	0.17%
2023/10/17	80.1	42.72	72	42.63	41.80	8.1	1,740	0.47%
2023/10/16	6	38.93	26.1	39.79	41.00	-20.1	1,383	-1.46%
2023/10/13	2	37.95	1	37.65	37.30	1	1,253	0.08%
2023/10/12	0	37.65	0	0.00	38.00	0	1,258	0.00%
2023/10/11	19	38.18	9	38.56	37.35	10	1,252	0.80%
2023/10/06	23	37.85	37	37.77	38.85	-14	1,229	-1.14%
2023/10/05	40.1	38.51	57.5	38.40	38.65	-17.4	1,176	-1.48%
2023/10/04	1	36.15	3	36.30	36.25	-2	1,060	-0.19%
2023/10/03	4	35.95	2.1	36.38	35.55	1.9	1,075	0.18%
2023/10/02	6	36.04	1	36.00	35.75	5	1,082	0.46%
2023/09/28	2.3	35.79	9	35.69	35.45	-6.7	1,082	-0.62%
2023/09/27	2.1	36.17	4	36.39	36.00	-1.9	1,100	-0.17%
2023/09/26	8.1	37.14	3	36.88	36.55	5.1	1,218	0.41%
2023/09/25	58.3	39.03	62	38.04	37.40	-3.7	1,209	-0.31%
2023/09/22	32	38.06	22	38.07	38.20	10	1,167	0.86%
2023/09/21	13.1	37.14	2	37.20	37.30	11.1	1,139	0.97%
2023/09/20	42.1	38.14	35	37.87	37.80	7.1	1,109	0.64%
2023/09/19	11	38.25	12	38.23	37.95	-1	1,024	-0.10%
2023/09/18	46	38.64	42	38.68	37.45	4	968	0.41%
2023/09/15	14	37.09	26	37.24	37.45	-12	804	-1.50%
2023/09/14	1	34.45	0	0.00	34.35	1	680	0.15%
2023/09/13	2	33.95	2	33.85	33.95	0	689	0.00%
2023/09/11	7	34.08	2	33.85	34.10	5	698	0.72%
2023/09/08	4.1	34.11	5	34.19	33.85	-0.9	697	-0.13%
2023/09/07	10	35.01	5.2	34.56	34.55	4.8	703	0.68%
2023/09/06	1.1	33.95	0	0.00	34.00	1.1	701	0.16%
2023/09/05	2	34.35	5	33.90	33.90	-3	705	-0.42%
2023/09/04	7.1	33.25	7	33.47	33.50	0	710	0.01%
2023/09/01	2	33.20	1	33.15	32.90	1	722	0.14%
2023/08/31	4.2	33.09	0	0.00	32.90	4.2	732	0.58%
2023/08/30	1	33.42	0	0.00	33.35	1	744	0.14%
2023/08/24	8	31.49	0	0.00	30.85	8	905	0.88%
2023/08/23	0	31.10	0	0.00	31.10	0	948	0.00%
2023/08/22	1.3	31.28	0	0.00	30.80	1.3	953	0.13%
2023/08/21	2.1	31.16	0	0.00	30.90	2.1	953	0.22%
2023/08/18	1	31.45	0	0.00	31.00	1	954	0.10%
2023/08/17	1	31.20	0	0.00	31.25	1	951	0.11%
2023/08/15	1	31.30	1	30.90	31.00	0	950	0.00%
2023/08/14	0	30.95	0	0.00	30.60	0	951	0.00%
2023/08/11	1	31.30	0	0.00	31.50	1	949	0.11%
2023/08/10	0	31.80	5	31.25	31.20	-5	948	-0.53%
2023/08/07	2	33.03	0	0.00	32.90	2	937	0.21%
2023/08/02	0	0.00	1	33.80	32.90	-1	930	-0.11%
2023/08/01	12	34.01	0	0.00	34.00	12	920	1.30%
2023/07/31	0	0.00	21	34.35	34.60	-21	915	-2.29%
2023/07/27	0	0.00	5	35.15	34.55	-5	903	-0.55%
2023/07/26	4	34.43	21	34.07	34.05	-17	902	-1.88%
2023/07/25	5	34.52	0	0.00	34.95	5	895	0.56%
2023/07/24	10	34.62	2	34.58	34.60	8	889	0.90%
2023/07/21	3	35.90	2	36.10	36.10	1	877	0.11%
2023/07/20	5	37.01	1	36.80	36.80	4	877	0.46%
2023/07/19	9	36.51	4	36.39	37.00	5	856	0.58%
2023/07/18	2.1	36.10	0	0.00	35.60	2.1	837	0.25%
2023/07/17	1.1	36.94	17	36.87	36.65	-15.9	834	-1.91%
2023/07/14	2	35.40	0	0.00	35.40	2	820	0.24%
2023/07/13	0	0.00	1	36.00	35.50	-1	816	-0.12%
2023/07/12	6	36.01	0	0.00	35.60	6	804	0.75%
2023/07/11	8	36.99	3	37.00	36.95	5	794	0.63%
2023/07/10	2.1	37.68	3	37.28	37.15	-0.9	782	-0.11%
2023/07/07	0	0.00	6	37.02	37.00	-6	756	-0.79%
2023/07/06	1	36.29	45	36.30	36.05	-44	742	-5.93%
2023/07/05	8	36.48	4	36.46	36.25	4	737	0.54%
2023/07/04	62	37.97	18.1	38.04	37.30	43.9	710	6.18%
2023/07/03	0.1	35.00	0	0.00	34.85	0.1	582	0.01%
2023/06/30	1	34.55	0	0.00	34.65	1	579	0.17%
2023/06/29	0	35.55	0	0.00	34.75	0	580	0.00%
2023/06/28	1	34.30	0	0.00	34.05	1	577	0.17%
2023/06/27	1	34.34	9	34.20	33.85	-8	582	-1.37%
2023/06/26	1	34.30	1	34.25	34.25	0	582	0.00%
2023/06/21	1.1	34.62	0	0.00	34.55	1.1	597	0.18%
2023/06/20	11	34.91	0	0.00	34.85	11	600	1.83%
2023/06/19	21	35.72	2	35.40	35.50	19	601	3.16%
2023/06/16	0	34.40	0	0.00	34.25	0	593	0.01%
2023/06/15	1.1	34.99	0	0.00	34.85	1.1	592	0.19%
2023/06/14	3	35.15	1	34.95	35.00	2	602	0.33%
2023/06/13	0	0.00	5	35.60	34.90	-5	608	-0.82%
2023/06/12	11	35.27	0	35.80	34.90	11	609	1.81%
2023/06/09	3	36.42	2	36.58	36.25	1	596	0.17%
2023/06/08	8	35.95	6	36.46	36.15	2	590	0.34%
2023/06/07	2	36.28	9	36.44	36.15	-7	586	-1.19%
2023/06/06	3	36.07	3	35.97	35.85	0	582	0.00%
2023/06/05	8	36.11	12	36.51	36.05	-4	585	-0.68%
2023/06/02	5	35.63	5	35.58	35.40	0	574	0.00%
2023/06/01	5	35.90	2.8	35.81	35.65	2.2	566	0.40%
2023/05/31	1	35.55	8	35.72	35.50	-7	556	-1.26%
2023/05/30	61.1	36.06	48	36.07	35.95	13.1	532	2.46%
2023/05/29	2	33.83	3	34.50	34.50	-1	415	-0.24%
2023/05/26	3	31.35	0	0.00	31.40	3	377	0.80%
2023/05/25	0.1	31.60	0	0.00	31.25	0.1	380	0.03%
2023/05/24	0.1	31.90	0	0.00	31.50	0.1	388	0.01%
2023/05/23	11	31.90	0	0.00	31.90	11	423	2.60%
2023/05/22	1	31.90	0	0.00	31.90	1	430	0.23%
2023/05/19	1	31.60	0	0.00	31.50	1	436	0.23%
2023/05/18	0	0.00	0.1	31.55	31.30	-0.1	444	-0.01%
2023/05/17	0	0.00	1	31.60	31.60	-1	448	-0.22%
2023/05/16	0	0.00	2	30.90	31.00	-2	459	-0.44%
2023/05/15	7.1	30.82	0	0.00	30.80	7.1	462	1.52%
2023/05/12	0	31.40	0	0.00	31.40	0	470	0.00%
2023/05/11	1	31.25	0	0.00	31.05	1	487	0.21%
2023/05/10	1	31.50	0	0.00	31.95	1	519	0.19%
2023/05/09	0	32.50	0	0.00	31.65	0	525	0.00%
2023/05/08	10	32.53	0	0.00	32.45	10	541	1.85%
2023/05/05	0	32.00	0	0.00	31.80	0	550	0.00%
2023/05/04	0	32.00	0	0.00	32.00	0	555	0.00%
2023/05/02	2	32.83	0	0.00	32.55	2	560	0.36%
2023/04/26	0	31.35	0	0.00	31.45	0	555	0.00%
2023/04/25	4.2	31.73	0	0.00	31.25	4.2	555	0.76%
2023/04/24	0	0.00	1	32.25	32.25	-1	551	-0.18%
2023/04/21	0	0.00	1	32.70	32.25	-1	550	-0.18%
2023/04/20	1	33.45	0	0.00	33.15	1	549	0.18%
2023/04/19	1	33.90	1	34.05	33.90	0	544	0.00%
2023/04/18	0	35.05	1	34.80	34.35	-1	543	-0.18%
2023/04/17	0	34.95	0	0.00	34.75	0	542	0.00%
2023/04/14	0	34.75	0	0.00	34.60	0	547	0.00%
2023/04/13	0	34.95	3	34.75	34.55	-3	548	-0.55%
2023/04/12	2	34.53	2	34.63	34.75	0	546	0.00%
2023/04/11	1	34.70	0	0.00	34.75	1	544	0.18%
2023/04/10	0	34.55	7	34.17	34.25	-7	540	-1.29%
2023/04/07	0	33.60	0	0.00	33.60	0	536	0.00%
2023/04/06	0	35.40	4	33.50	33.50	-4	535	-0.75%
2023/03/31	0	0.00	2	34.05	33.95	-2	533	-0.37%
2023/03/30	0	0.00	0	34.60	33.80	0	533	0.00%
2023/03/29	0	0.00	2	34.08	33.85	-2	531	-0.38%
2023/03/28	1	34.45	3	34.53	34.20	-2	531	-0.38%
2023/03/27	4	35.25	0	0.00	35.20	4	525	0.76%
2023/03/24	0	35.50	1	35.50	35.55	-1	526	-0.19%
2023/03/23	0	35.10	1	34.80	34.90	-1	509	-0.20%
2023/03/17	6	34.83	7	34.94	35.15	-1	491	-0.20%
2023/03/16	3	34.37	2	34.43	34.00	1	479	0.21%
2023/03/15	1	34.65	0	0.00	34.45	1	474	0.21%
2023/03/13	1	32.85	0	0.00	33.25	1	492	0.20%
2023/03/10	6.1	34.16	4	34.20	33.95	2.1	493	0.42%
2023/03/09	3.1	35.90	1	36.00	35.25	2.1	491	0.42%
2023/03/08	3	35.77	5	35.79	35.70	-2	482	-0.41%
2023/03/07	3	35.28	1	35.30	35.20	2	468	0.43%
2023/03/06	0	36.20	1	34.80	34.80	-1	462	-0.22%
2023/03/03	1	34.70	0	35.00	34.50	1	461	0.22%
2023/03/02	0	34.30	1	34.10	34.25	-1	458	-0.22%
2023/03/01	1	34.40	0	0.00	34.30	1	457	0.22%
2023/02/24	1	34.75	0	0.00	34.30	1	457	0.22%
2023/02/23	0	35.38	2	35.15	35.05	-2	454	-0.44%
2023/02/22	0	34.97	7	34.74	34.70	-7	451	-1.55%
2023/02/21	12	35.61	4	35.75	35.20	8	448	1.78%
2023/02/20	1	34.95	3	34.87	35.00	-2	421	-0.47%
2023/02/17	2	34.53	2	34.58	34.65	0	424	0.00%
2023/02/16	1	34.35	1	34.55	34.65	0	433	0.00%
2023/02/15	1	33.95	0	0.00	33.95	1	433	0.23%
2023/02/10	0.1	34.02	1	33.65	33.70	-0.9	434	-0.22%
2023/02/09	4	34.71	3	34.85	34.55	1	435	0.24%
2023/02/08	8	35.48	6	34.99	35.40	2	424	0.47%
2023/02/07	0	32.95	1	33.10	33.10	-1	397	-0.25%
2023/02/06	6	34.18	1	33.85	33.55	5	408	1.22%
2023/02/03	2.1	34.00	0	0.00	33.85	2.1	407	0.51%
2023/02/02	0.1	33.15	1.4	33.10	33.35	-1.4	406	-0.33%
2023/02/01	1	32.25	0	33.00	32.70	1	401	0.25%
2023/01/17	3	30.85	0.1	31.15	30.85	2.9	406	0.71%
2023/01/13	0.2	31.53	2	31.20	31.05	-1.8	415	-0.43%
2023/01/12	3	31.85	0	31.90	31.70	3	418	0.72%
2023/01/10	2	32.30	0.7	32.05	31.75	1.4	424	0.32%
2023/01/09	0	0.00	2	31.85	31.80	-2	430	-0.46%
2023/01/06	0	31.30	0	0.00	31.25	0	434	0.00%
2023/01/05	1.2	31.70	0	0.00	31.00	1.2	444	0.26%
2023/01/04	1.8	31.98	2	31.98	31.45	-0.2	447	-0.04%
2023/01/03	0	32.80	0	0.00	31.25	0	448	0.00%
2022/12/30	0	0.00	3	29.90	30.00	-3	451	-0.66%
2022/12/29	0	0.00	1	30.00	30.25	-1	512	-0.20%
2022/12/28	2	30.65	0	0.00	30.30	2	520	0.38%
2022/12/27	1	31.20	0	0.00	31.10	1	526	0.19%
2022/12/13	1	33.60	0	0.00	33.10	1	576	0.17%
2022/12/09	0.1	33.60	0	0.00	33.35	0.1	583	0.02%
2022/12/07	1	34.40	0	0.00	33.45	1	582	0.17%
2022/12/06	3	35.92	4	34.84	34.50	-1	586	-0.17%
2022/12/05	0	34.70	1	34.80	34.70	-1	561	-0.18%
2022/12/01	0	0.00	1	34.35	34.10	-1	553	-0.18%
2022/11/29	0.1	32.65	0	0.00	32.70	0.1	558	0.01%
2022/11/25	0	32.75	0	0.00	32.65	0	561	0.00%
2022/11/22	0	33.40	0	0.00	33.15	0	569	0.00%
2022/11/16	0	0.00	1	34.20	34.20	-1	645	-0.15%
2022/11/15	1	33.00	1	33.20	33.80	0	644	0.00%
2022/11/14	2	32.68	3	32.65	32.60	-1	650	-0.15%
2022/11/10	2	33.85	0	0.00	33.40	2	650	0.31%
2022/11/09	2	33.20	3	33.52	33.50	-1	666	-0.15%
2022/11/08	1.1	33.09	4	33.54	32.55	-3	698	-0.42%
2022/11/07	0	33.50	1	33.10	32.90	-1	710	-0.14%
2022/11/03	1	32.60	0	0.00	33.15	1	712	0.14%
2022/11/02	1	32.90	0	0.00	32.90	1	711	0.14%
2022/10/27	2	30.85	2	30.98	30.80	0	707	0.00%
2022/10/25	0	30.25	0	0.00	30.00	0	714	0.00%
2022/10/17	0	0.00	3	30.00	31.60	-3	735	-0.41%
2022/10/14	3	31.80	0	0.00	31.50	3	759	0.39%
2022/10/13	1	30.00	0	0.00	29.85	1	769	0.13%
2022/10/06	2	34.75	4	35.74	34.50	-2	836	-0.24%
2022/10/04	0	0.00	3	33.40	33.85	-3	781	-0.38%
2022/10/03	4	33.49	5	32.61	33.35	-1	780	-0.13%
2022/09/30	0	0.00	0	31.00	31.60	0	781	0.00%
2022/09/28	2.5	30.79	0	0.00	30.10	2.5	846	0.30%
2022/09/26	7	32.29	1	31.50	31.15	6	854	0.70%
2022/09/23	2	34.25	0	0.00	33.85	2	861	0.23%
2022/09/22	4	35.20	0	0.00	35.20	4	867	0.46%
2022/09/20	0	37.98	0	0.00	35.60	0	876	0.00%
2022/09/19	2	35.40	0	0.00	35.40	2	885	0.23%
2022/09/14	0	0.00	1	37.20	37.45	-1	901	-0.11%
2022/09/13	0.5	38.04	0	37.75	37.60	0.5	911	0.05%
2022/09/12	1	37.15	0	0.00	37.05	1	921	0.11%
2022/09/08	20	36.25	20	36.37	36.50	0	932	0.00%
2022/09/06	0	0.00	4	35.70	35.80	-4	938	-0.43%
2022/09/05	0	37.00	0	0.00	36.65	0	936	0.00%
2022/09/01	0	0.00	1	38.25	38.25	-1	939	-0.11%
2022/08/31	0	40.00	0	0.00	39.10	0	939	0.00%
2022/08/26	0	39.50	3	39.25	39.25	-3	941	-0.32%
2022/08/25	2	40.25	2	40.20	40.20	0	932	0.00%
2022/08/24	6	40.76	5	40.61	39.85	1	943	0.11%
2022/08/23	1	38.55	0	0.00	39.15	1	895	0.11%
2022/08/22	3	40.25	0	0.00	39.25	3	906	0.33%
2022/08/19	5	40.39	2	40.35	40.25	3	903	0.33%
2022/08/18	1	39.85	2	39.93	39.80	-1	893	-0.11%
2022/08/17	4	39.20	10	39.47	39.45	-6	888	-0.68%
2022/08/16	8	39.68	16	39.41	39.35	-8	893	-0.90%
2022/08/15	11	40.56	6	40.65	40.20	5	887	0.56%
2022/08/12	2	38.75	2	38.80	39.00	0	858	0.00%
2022/08/11	3	38.37	1	38.00	37.60	2	851	0.23%
2022/08/10	2	37.23	3	37.28	37.60	-1	862	-0.12%
2022/08/09	0	0.00	2	37.23	37.45	-2	876	-0.23%
2022/08/08	5	37.53	3	37.20	37.10	2	893	0.23%
2022/08/05	1	35.55	1	36.10	36.20	0	908	0.00%
2022/08/04	1	35.50	1	34.95	34.65	0	923	0.00%
2022/08/03	0	35.00	3	35.00	34.90	-3	931	-0.32%
2022/08/02	10	35.60	0	0.00	35.50	10	942	1.06%
2022/08/01	5	37.13	5	37.10	37.20	0	950	0.00%
2022/07/29	1	38.10	1	37.75	37.80	0	955	0.00%
2022/07/28	0	38.50	0	0.00	37.25	0	973	0.00%
2022/07/27	0	37.20	0	0.00	38.00	0	984	0.00%
2022/07/26	0	0.00	4	37.06	37.10	-4	984	-0.41%
2022/07/22	11	38.90	3	39.23	38.65	8	1,005	0.80%
2022/07/21	3	39.72	25	39.13	39.40	-22	1,020	-2.16%
2022/07/20	6	38.78	5	38.40	38.30	1	1,001	0.10%
2022/07/19	0	0.00	3	37.90	37.75	-3	1,005	-0.30%
2022/07/18	2	38.45	1	38.00	38.15	1	1,015	0.10%
2022/07/15	6	38.73	7	38.66	37.45	-1	1,020	-0.10%
2022/07/14	3	35.93	0	0.00	36.40	3	976	0.31%
2022/07/13	1	34.30	2	34.45	34.40	-1	972	-0.10%
2022/07/12	1	33.00	2	33.35	32.90	-1	986	-0.10%
2022/07/11	0	0.00	4	35.80	35.00	-4	1,008	-0.40%
2022/07/08	0	0.00	7	35.51	35.35	-7	1,018	-0.69%
2022/07/07	16	34.63	7	34.90	35.10	9	1,021	0.88%
2022/07/06	21	35.23	7	35.27	34.80	14	1,026	1.36%
2022/07/05	2	33.38	0	0.00	33.45	2	1,014	0.20%
2022/07/04	1	31.75	19	31.95	31.90	-18	1,029	-1.75%
2022/07/01	1.1	33.07	3	33.38	31.65	-1.9	1,086	-0.18%
2022/06/30	2.1	34.31	0	0.00	34.00	2.1	1,106	0.19%
2022/06/29	0	36.20	0	0.00	36.20	0	1,173	0.00%
2022/06/27	1	38.00	0	0.00	37.75	1	1,743	0.06%
2022/06/24	0	36.31	0	0.00	36.15	0	1,934	0.00%
2022/06/23	20	36.35	20	36.13	35.95	0	1,981	0.00%
2022/06/22	2	36.16	0	0.00	36.10	2	2,188	0.09%
2022/06/21	1	37.55	0	0.00	37.70	1	2,512	0.04%
2022/06/20	2	38.85	0	40.80	37.60	2	2,605	0.08%
2022/06/17	1	40.85	0	0.00	40.80	1	2,600	0.04%
2022/06/16	0	42.00	0	0.00	41.60	0	2,614	0.00%
2022/06/15	0	0.00	2	43.40	43.05	-2	2,634	-0.08%
2022/06/14	2	43.28	0	0.00	43.70	2	2,667	0.08%
2022/06/13	2	43.70	0	0.00	43.85	2	2,687	0.07%
2022/06/10	6	45.28	0	0.00	45.20	6	2,726	0.22%
2022/06/09	5	46.18	0	0.00	46.20	5	2,756	0.18%
2022/06/08	8	46.94	0	0.00	46.55	8	2,803	0.29%
2022/06/07	0	0.00	2	46.75	46.75	-2	2,881	-0.07%
2022/06/06	7	46.54	0	0.00	46.25	7	2,963	0.24%
2022/06/02	0	47.90	1	47.75	47.10	-1	3,039	-0.03%
2022/06/01	8	48.30	4	47.89	47.55	4	3,131	0.13%
2022/05/31	1	46.85	1	46.50	46.70	0	3,585	0.00%
2022/05/30	1	47.15	2	47.25	46.90	-1	3,642	-0.03%
2022/05/27	5	45.90	3	45.80	45.55	2	3,635	0.06%
2022/05/26	2	45.75	2	45.15	44.90	0	3,640	0.00%
2022/05/24	3	45.70	1	45.45	44.95	2	3,662	0.05%
2022/05/23	6	46.83	10	46.91	46.50	-4	3,660	-0.11%
2022/05/20	2	46.15	2.2	46.72	46.75	-0.2	3,670	-0.01%
2022/05/19	0	0.00	1	46.40	46.40	-1	3,677	-0.03%
2022/05/18	2	47.27	1	48.00	46.30	1	3,692	0.03%
2022/05/17	2	45.28	4.3	45.44	46.45	-2.3	3,820	-0.06%
2022/05/16	2	44.58	2	44.78	44.40	0	3,851	0.00%
2022/05/13	19	43.63	15	43.61	43.50	4	3,853	0.10%
2022/05/12	2	42.20	2	43.15	41.40	0	3,850	0.00%
2022/05/11	3	43.10	2	43.90	43.20	1	3,921	0.03%
2022/05/10	2	44.13	2	43.71	44.50	0	3,950	0.00%
2022/05/09	4.2	44.74	2	44.08	44.00	2.2	3,956	0.06%
2022/05/06	1.1	46.04	1	46.20	46.20	0.1	3,955	0.00%
2022/05/05	4	47.73	2	47.65	47.40	2	3,956	0.05%
2022/05/04	7	46.70	1	46.50	46.45	6	3,946	0.15%
2022/05/03	0	0.00	6	45.77	45.75	-6	3,946	-0.15%
2022/04/29	1	47.65	12	46.84	46.20	-11	3,964	-0.28%
2022/04/28	11	46.82	6	46.41	45.85	5	3,966	0.13%
2022/04/27	8.1	45.61	10	45.32	46.20	-1.9	3,959	-0.05%
2022/04/26	10	48.56	4	48.54	48.20	6	3,939	0.15%
2022/04/25	3.1	49.38	2	48.78	48.50	1.1	3,939	0.03%
2022/04/22	14.1	50.94	2	51.35	51.00	12.1	3,936	0.31%
2022/04/21	4	52.53	0	0.00	51.90	4	3,937	0.10%
2022/04/20	0	0.00	2	52.50	52.60	-2	3,927	-0.05%
2022/04/19	4	52.20	2	52.55	51.70	2	3,931	0.05%
2022/04/18	4.1	52.10	4	52.10	52.00	0.1	3,950	0.00%
2022/04/15	6.1	53.13	2	52.45	52.00	4.1	3,947	0.10%
2022/04/14	3.1	54.49	2	55.90	54.40	1.1	3,956	0.03%
2022/04/13	2.1	55.91	5	55.54	55.30	-2.9	3,956	-0.07%
2022/04/12	11	55.58	18	54.58	54.70	-7	3,970	-0.18%
2022/04/11	33	56.15	51	55.48	54.20	-18	3,963	-0.45%
2022/04/08	4	58.20	0	58.52	57.80	4	3,938	0.10%
2022/04/07	4.1	58.24	8	58.80	57.50	-3.9	3,930	-0.10%
2022/04/06	63	62.06	38	62.54	61.50	25	3,875	0.65%
2022/04/01	47	62.27	61	62.32	62.50	-14	3,861	-0.36%
2022/03/31	50	62.71	93	62.66	61.30	-43	3,798	-1.13%
2022/03/30	166	64.92	133	64.34	63.80	33	3,756	0.88%	大買/大賣/
2022/03/29	50.1	61.61	74	61.52	61.70	-23.9	3,289	-0.73%
2022/03/28	25	59.33	26	59.10	58.90	-1	3,116	-0.03%
2022/03/25	31	60.41	20.1	60.12	58.80	11	3,089	0.35%
2022/03/24	108.1	60.44	142	59.59	63.80	-33.9	2,904	-1.17%	大買/大賣/
2022/03/23	7	58.06	34.6	60.13	60.50	-27.6	2,612	-1.06%
2022/03/22	1	54.90	13	55.16	55.00	-12	2,550	-0.47%
2022/03/21	7	55.99	2.2	56.48	55.50	4.8	2,569	0.19%
2022/03/18	18	56.68	5.2	56.79	56.60	12.8	2,596	0.49%
2022/03/17	58	56.19	47	55.81	56.20	11	2,608	0.42%
2022/03/16	37	54.55	13	53.90	54.20	24	2,640	0.91%
2022/03/15	13	54.53	75	54.51	53.60	-62	2,690	-2.30%
2022/03/14	16	57.40	11.5	57.52	57.50	4.5	2,759	0.16%
2022/03/11	10.4	58.22	8	58.50	58.60	2.4	2,915	0.08%
2022/03/10	42	59.03	16	58.89	57.60	26	3,103	0.84%
2022/03/09	25.5	57.88	18.4	58.09	58.20	7.1	3,233	0.22%
2022/03/08	8	57.95	8	57.79	55.20	0	3,291	0.00%
2022/03/07	44	58.42	43	58.27	58.40	1	3,422	0.03%
2022/03/04	246	60.24	148.1	60.32	60.90	97.9	3,416	2.87%	大買/大賣/
2022/03/03	7	55.87	18.6	57.23	58.60	-11.6	3,074	-0.38%
2022/03/02	1	52.40	1	53.40	53.30	0	3,354	0.00%
2022/03/01	0	0.00	1	53.50	53.50	-1	3,559	-0.03%
2022/02/25	1	51.50	1	52.20	52.10	0	3,634	0.00%
2022/02/24	1	52.00	1	51.20	51.10	0	3,736	0.00%
2022/02/23	1	54.00	3	54.03	54.00	-2	3,868	-0.05%
2022/02/22	2	54.05	11	53.89	53.60	-9	3,988	-0.23%
2022/02/21	4	55.83	3	55.70	55.70	1	4,254	0.02%
2022/02/18	2	56.95	1	56.60	56.90	1	4,639	0.02%
2022/02/17	13.6	58.19	17	58.15	57.50	-3.4	4,658	-0.07%
2022/02/16	7	56.83	5	55.92	56.70	2	4,605	0.04%
2022/02/15	6	54.78	5	55.10	54.40	1	4,684	0.02%
2022/02/14	5	54.56	2	55.25	53.90	3	4,723	0.06%
2022/02/11	18.2	56.35	14.3	56.11	57.00	3.9	4,764	0.08%
2022/02/10	25	53.08	24	54.85	54.80	1	4,710	0.02%
2022/02/09	6	55.02	4	54.48	55.10	2	4,715	0.04%
2022/02/08	8	52.45	1	52.40	53.30	7	4,727	0.15%
2022/02/07	0	0.00	2	51.70	51.70	-2	4,765	-0.04%
2022/01/26	0	0.00	3	49.53	49.25	-3	4,836	-0.06%
2022/01/25	1	49.90	27	49.74	49.20	-26	4,995	-0.52%
2022/01/24	3	50.30	2	48.35	51.10	1	5,103	0.02%
2022/01/21	1	51.00	8	50.95	50.30	-7	5,410	-0.13%
2022/01/20	2	52.15	0	0.00	52.30	2	5,492	0.04%
2022/01/19	1	52.50	6	52.10	52.10	-5	5,509	-0.09%
2022/01/18	3	54.23	0	0.00	53.70	3	5,553	0.05%
2022/01/17	6	53.17	4	53.48	54.00	2	5,563	0.04%
2022/01/14	3	51.07	0	0.00	51.80	3	5,593	0.05%
2022/01/13	1	51.70	3	51.77	52.10	-2	5,623	-0.04%
2022/01/12	0	0.00	2	53.60	52.70	-2	5,650	-0.04%
2022/01/11	3	52.00	10	52.15	52.40	-7	5,664	-0.12%
2022/01/10	1	54.80	0.1	54.40	55.10	0.9	5,656	0.02%
2022/01/07	13	55.28	3	54.33	54.40	10	5,667	0.18%
2022/01/06	7	57.14	0	0.00	56.80	7	5,649	0.12%
2022/01/05	4	57.63	4	59.30	57.40	0	5,660	0.00%
2022/01/04	11	59.65	3	59.63	59.40	8	5,652	0.14%
2021/12/30	1	60.60	31	60.15	60.40	-30	5,734	-0.52%
2021/12/29	2	61.45	0.2	61.65	61.50	1.8	5,798	0.03%
2021/12/28	5	62.04	14	62.39	61.80	-9	5,823	-0.15%
2021/12/27	6.4	61.34	5	61.96	61.20	1.4	5,833	0.02%
2021/12/24	3	61.97	12.2	62.65	61.70	-9.2	5,847	-0.16%
2021/12/23	12.1	61.71	8	61.70	61.20	4.1	5,812	0.07%
2021/12/22	4	61.73	2	61.75	61.20	2	5,849	0.03%
2021/12/21	2	60.70	7	60.94	60.70	-5	5,840	-0.09%
2021/12/20	5	59.86	12.1	59.63	59.60	-7.1	5,840	-0.12%
2021/12/17	5	60.80	5	61.20	60.30	0	5,860	0.00%
2021/12/16	7	63.14	1.4	62.83	63.10	5.6	5,848	0.10%
2021/12/15	1	60.70	4	60.98	61.70	-3	5,831	-0.05%
2021/12/14	14	60.66	10	61.13	59.90	4	5,826	0.07%
2021/12/13	8.1	62.60	6.1	62.63	62.70	2	5,808	0.03%
2021/12/10	14	63.31	19.1	63.30	62.60	-5.1	5,805	-0.09%
2021/12/09	14	65.69	16	65.67	64.40	-2	5,774	-0.03%
2021/12/08	28	66.64	22	66.35	65.20	6	5,759	0.10%
2021/12/07	28	68.45	22	68.27	66.60	6	5,701	0.11%
2021/12/06	38.1	67.50	32.2	67.28	69.40	5.9	5,573	0.11%
2021/12/03	35.1	66.31	73.3	66.58	67.80	-38.2	5,435	-0.70%
2021/12/02	38	64.13	32	64.01	63.30	6	5,340	0.11%
2021/12/01	47	66.22	58.6	66.33	65.60	-11.6	5,317	-0.22%
2021/11/30	30	63.98	24	64.25	62.40	6	5,394	0.11%
2021/11/29	22.1	61.07	61.6	61.30	62.00	-39.5	5,734	-0.69%
2021/11/26	184.3	66.75	97	66.74	63.60	87.3	5,800	1.51%	大買/
2021/11/25	31.2	66.44	38	66.62	66.70	-6.8	5,570	-0.12%
2021/11/24	13.1	64.32	24	64.03	64.50	-10.9	5,377	-0.20%
2021/11/23	23.3	63.48	15	64.55	62.40	8.3	5,331	0.16%
2021/11/22	19	66.53	17	66.58	66.80	2	5,265	0.04%
2021/11/19	36	64.39	34	64.07	64.90	2	5,193	0.04%
2021/11/18	154	67.19	112.1	65.91	64.30	41.9	5,102	0.82%	大買/大賣/
2021/11/17	84.6	66.25	87	65.63	64.30	-2.5	4,868	-0.05%
2021/11/16	1	66.80	6	66.80	66.80	-5	4,522	-0.11%
2021/11/15	9	59.49	20	60.36	60.80	-11	4,524	-0.24%
2021/11/12	56.3	56.48	23	56.43	55.30	33.3	4,494	0.74%
2021/11/11	16	55.49	10	55.21	55.30	6	4,428	0.14%
2021/11/10	14	55.37	19	55.21	55.30	-5	4,438	-0.11%
2021/11/09	9.1	53.53	16.1	53.06	53.50	-7	4,452	-0.16%
2021/11/08	10	52.36	16	52.44	51.60	-6	4,497	-0.13%
2021/11/05	5	53.94	5	54.42	53.50	0	4,620	0.00%
2021/11/04	16.1	54.30	25	54.88	53.50	-8.9	4,750	-0.19%
2021/11/03	22	53.90	18.1	53.78	53.60	3.9	4,832	0.08%
2021/11/02	60	56.87	40.1	57.17	55.70	19.9	4,937	0.40%
2021/11/01	42.1	56.10	34	56.21	55.50	8.1	5,222	0.16%
2021/10/29	52	56.61	53.3	56.90	56.50	-1.3	5,386	-0.02%
2021/10/28	14	49.91	12	50.79	52.80	2	5,167	0.04%
2021/10/27	10	47.63	9	48.24	48.00	1	5,190	0.02%
2021/10/26	6	48.33	11	48.12	47.65	-5	5,329	-0.09%
2021/10/25	6	47.58	6	47.76	47.40	0	5,638	0.00%
2021/10/22	12	47.45	19.1	47.70	48.20	-7.1	5,642	-0.13%
2021/10/21	16.1	46.55	20.2	47.30	46.45	-4.1	5,788	-0.07%
2021/10/20	15	46.08	14	46.15	46.35	1	5,954	0.02%
2021/10/19	2	45.68	1.2	45.63	46.00	0.8	6,222	0.01%
2021/10/18	17	44.36	2	45.15	45.30	15	6,765	0.22%
2021/10/15	2	43.65	4	43.98	43.80	-2	7,115	-0.03%
2021/10/14	3	42.10	4	42.04	42.10	-1	7,206	-0.01%
2021/10/13	2	42.75	0	0.00	42.85	2	7,400	0.03%
2021/10/12	0	0.00	3	44.95	44.90	-3	7,597	-0.04%
2021/10/08	13	45.17	11	45.52	45.05	2	7,863	0.03%
2021/10/07	4	44.34	4	44.91	45.00	0	8,182	0.00%
2021/10/06	16.2	45.18	13	44.78	44.70	3.2	8,217	0.04%
2021/10/05	2.2	40.46	2	40.85	42.55	0.2	8,341	0.00%
2021/10/04	10	41.03	8	41.61	40.20	2	8,436	0.02%
2021/10/01	2	43.75	3	44.62	43.20	-1	8,599	-0.01%
2021/09/30	2	46.20	1	46.15	46.20	1	8,612	0.01%
2021/09/29	6.2	46.24	2	46.68	45.45	4.2	8,664	0.05%
2021/09/28	1	48.90	2	49.20	49.00	-1	8,818	-0.01%
2021/09/27	1	48.70	3	49.22	48.70	-2	8,916	-0.02%
2021/09/24	3	48.90	4	49.01	48.50	-1	8,936	-0.01%
2021/09/23	7	49.96	6	50.24	49.20	1	8,910	0.01%
2021/09/22	11	49.75	1	50.60	49.45	10	8,905	0.11%
2021/09/17	1	50.00	11	51.31	51.70	-10	8,918	-0.11%
2021/09/16	1	50.10	10	51.58	50.10	-9	8,908	-0.10%
2021/09/15	6	49.95	7	50.00	49.80	-1	8,890	-0.01%
2021/09/14	8	51.09	2	52.25	50.80	6	8,887	0.07%
2021/09/13	14	52.60	13	52.58	51.60	1	8,892	0.01%
2021/09/10	58	53.32	50	52.36	53.50	8	8,883	0.09%
2021/09/09	3	52.40	6	52.68	53.30	-3	8,912	-0.03%
2021/09/08	33	52.22	39	51.74	50.90	-6	8,902	-0.07%
2021/09/07	61	51.07	59.1	51.81	51.30	1.9	8,905	0.02%
2021/09/06	15.2	56.41	15.1	56.99	54.40	0.1	8,885	0.00%
2021/09/03	63	56.74	48.1	56.50	58.80	14.9	8,955	0.17%
2021/09/02	46	57.46	53	58.11	56.70	-7	8,765	-0.08%
2021/09/01	43	53.26	46	53.74	54.00	-3	8,396	-0.04%
2021/08/31	60	50.90	53	50.32	51.00	7	8,261	0.08%
2021/08/30	2	48.00	1	48.10	48.05	1	8,191	0.01%
2021/08/27	2.1	48.59	4	48.25	47.25	-1.9	8,217	-0.02%
2021/08/26	7.1	49.27	3	49.07	49.10	4.1	8,252	0.05%
2021/08/25	8	49.16	12	49.50	48.75	-4	8,439	-0.05%
2021/08/24	1	47.45	0.1	46.45	47.05	0.9	8,584	0.01%
2021/08/23	1	47.20	5	47.31	47.20	-4	8,596	-0.05%
2021/08/20	15	44.08	12	44.48	44.35	3	8,591	0.04%
2021/08/19	5	45.94	6	45.64	43.75	-1	8,557	-0.01%
2021/08/18	8.1	45.51	7	46.23	48.30	1.1	8,556	0.01%
2021/08/17	16.1	46.64	27	46.77	46.00	-10.9	8,623	-0.13%
2021/08/16	6	45.11	9	45.03	46.20	-3	8,601	-0.03%
2021/08/13	18	47.30	24	47.43	46.25	-6	8,561	-0.07%
2021/08/12	23.1	47.30	21	47.53	47.00	2.1	8,518	0.02%
2021/08/11	24.2	49.70	29	50.38	47.00	-4.9	8,503	-0.06%
2021/08/10	15.1	51.92	18	52.76	50.90	-2.9	8,369	-0.03%
2021/08/09	11	56.28	63	55.84	54.50	-52	8,269	-0.63%
2021/08/06	44.1	59.79	49.3	59.99	59.30	-5.3	8,188	-0.06%
2021/08/05	254.2	64.45	204.1	64.52	62.60	50.1	8,068	0.62%	大買/大賣/
2021/08/04	113.1	59.48	105.1	59.83	61.80	8	7,698	0.10%	大買/大賣/
2021/08/03	20.1	56.51	11	57.42	56.20	9.1	7,466	0.12%
2021/08/02	3.1	55.77	7.1	56.32	55.90	-4	7,416	-0.05%
2021/07/30	38	58.57	33	59.20	56.90	5	7,364	0.07%
2021/07/29	36.1	56.71	24.5	57.28	57.30	11.6	7,241	0.16%
2021/07/28	7.2	60.10	0	0.00	60.10	7.2	6,919	0.10%
2021/07/27	26.2	70.30	32	69.88	67.20	-5.8	6,976	-0.08%
2021/07/26	25.1	70.44	34.3	70.82	71.00	-9.3	6,841	-0.14%
2021/07/23	56.3	69.16	44.8	68.33	67.10	11.5	6,671	0.17%
2021/07/22	74.8	68.27	64.1	68.53	68.30	10.7	6,416	0.17%
2021/07/21	24.6	66.94	30.5	66.81	67.10	-5.9	5,910	-0.10%
2021/07/20	0	0.00	28.1	60.80	61.00	-28.1	5,671	-0.49%
2021/07/19	44	56.18	70.2	56.05	55.50	-26.2	5,649	-0.46%
2021/07/16	60.1	54.82	41.1	54.83	54.30	19	5,529	0.34%
2021/07/15	60	53.00	77.2	53.38	53.90	-17.2	5,361	-0.32%
2021/07/14	89.7	53.54	56.4	53.85	52.20	33.3	5,143	0.65%
2021/07/13	0	0.00	43	57.90	57.90	-43	4,837	-0.89%
2021/07/12	28	49.79	58	51.50	52.70	-30	4,845	-0.62%
2021/07/09	16	48.03	16	48.41	47.95	0	4,729	0.00%
2021/07/08	33	47.65	42	47.72	48.00	-9	4,750	-0.19%
2021/07/07	12	45.08	9	44.79	45.20	3	4,666	0.06%
2021/07/06	13	45.45	9	44.81	44.45	4	4,812	0.08%
2021/07/05	37	46.92	47	47.24	46.90	-10	5,200	-0.19%
2021/07/02	29	44.86	11.1	44.07	45.40	17.9	5,063	0.35%
2021/07/01	5	41.75	6	41.84	41.30	-1	4,990	-0.02%
2021/06/30	1	43.10	7	43.45	42.80	-6	4,977	-0.12%
2021/06/29	3	43.25	6	43.64	43.10	-3	4,985	-0.06%
2021/06/28	3	43.78	18	43.84	43.95	-15	4,983	-0.30%
2021/06/25	8	43.88	7	44.15	43.70	1	4,961	0.02%
2021/06/24	3	44.05	22	43.70	43.50	-19	4,958	-0.38%
2021/06/23	4	43.80	1	43.85	43.35	3	4,957	0.06%
2021/06/22	11	43.23	16.1	43.30	42.65	-5.1	4,944	-0.10%
2021/06/21	8.1	45.15	4	45.46	44.10	4.1	4,953	0.08%
2021/06/18	16	47.34	10	47.50	46.75	6	4,934	0.12%
2021/06/17	7	47.29	6	47.09	47.25	1	5,573	0.02%
2021/06/16	27	47.39	13	47.17	45.75	14	6,234	0.22%
2021/06/15	35	47.23	26.2	47.32	47.20	8.8	6,772	0.13%
2021/06/11	55.2	46.02	44.1	46.14	46.35	11.1	6,731	0.17%
2021/06/10	20.1	44.40	32	44.60	43.95	-11.9	6,575	-0.18%
2021/06/09	6	43.68	6.2	43.51	42.60	-0.2	6,583	0.00%
2021/06/08	23.1	43.69	5.2	44.00	42.85	17.9	6,657	0.27%
2021/06/07	9	44.89	12.2	45.24	45.30	-3.2	6,758	-0.05%
2021/06/04	12	45.47	5.1	45.62	45.00	6.9	6,776	0.10%
2021/06/03	25	46.97	28	47.45	46.60	-3	6,774	-0.04%
2021/06/02	120.3	49.14	64.1	47.47	46.90	56.2	6,755	0.83%	大買/
2021/06/01	14	47.34	28.2	48.24	49.05	-14.2	6,541	-0.22%
2021/05/28	18.1	42.86	8	42.84	42.20	10.1	6,351	0.16%
2021/05/27	1	41.00	2	41.83	40.90	-1	6,444	-0.02%
2021/05/26	2	42.00	2	41.08	41.40	0	6,484	0.00%
2021/05/25	22	42.97	19	42.61	42.15	3	6,517	0.05%
2021/05/24	6	40.94	0	0.00	40.90	6	6,451	0.09%
2021/05/21	11	39.70	13	39.49	39.70	-2	6,886	-0.03%
2021/05/20	16.1	38.72	13	38.27	38.70	3.1	6,911	0.04%
2021/05/19	18	39.70	7	39.32	40.60	11	6,894	0.16%
2021/05/18	2	36.05	6	36.42	37.40	-4	6,965	-0.06%
2021/05/17	6.1	36.39	3.2	36.49	34.00	2.9	7,102	0.04%
2021/05/14	2.1	41.21	7	38.84	37.75	-4.9	7,142	-0.07%
2021/05/13	8.1	37.11	4	36.71	38.40	4.1	7,178	0.06%
2021/05/12	14.2	37.07	38.1	38.59	36.80	-23.9	7,172	-0.33%
2021/05/11	5	41.35	11	42.15	40.80	-6	7,220	-0.08%
2021/05/10	11	45.25	10	45.45	44.65	1	7,361	0.01%
2021/05/07	27	44.34	25	44.79	45.50	2	7,554	0.03%
2021/05/06	9	41.61	7	40.94	41.40	2	7,589	0.03%
2021/05/05	8.1	42.22	14.1	41.58	40.80	-6	7,661	-0.08%
2021/05/04	15.1	41.81	24.1	40.48	42.05	-9	7,654	-0.12%
2021/05/03	11.4	45.40	4	44.34	44.00	7.4	7,610	0.10%
2021/04/29	16	49.01	22	48.99	48.20	-6	7,567	-0.08%
2021/04/28	3.1	49.57	1	50.30	48.75	2.1	7,543	0.03%
2021/04/27	7	49.69	9	49.94	49.85	-2	7,544	-0.03%
2021/04/26	27	50.89	42	51.28	50.00	-15	7,652	-0.20%
2021/04/23	35	49.10	8.1	47.39	49.35	26.9	7,619	0.35%
2021/04/22	5	46.41	11	46.77	44.90	-6	7,568	-0.08%
2021/04/21	2.2	48.65	5	48.74	48.50	-2.8	7,489	-0.04%
2021/04/20	9	49.43	14	49.57	50.10	-5	7,454	-0.07%
2021/04/19	17.1	49.03	5	48.92	47.60	12.1	7,404	0.16%
2021/04/16	18.1	53.69	13.2	54.15	52.00	4.9	7,345	0.07%
2021/04/15	9	51.19	8	52.19	52.60	1	7,296	0.01%
2021/04/14	15.2	49.72	32	47.76	49.50	-16.8	7,269	-0.23%
2021/04/13	47.3	54.97	25.1	54.97	52.50	22.2	7,351	0.30%
2021/04/12	31.1	54.80	41.1	54.24	52.50	-10	7,354	-0.14%
2021/04/09	100.2	62.85	92	62.07	57.70	8.2	7,176	0.11%
2021/04/08	5	62.30	12.1	63.80	63.90	-7.1	6,730	-0.10%
2021/04/07	8.1	55.97	8	56.33	58.10	0.1	6,661	0.00%
2021/04/06	24	54.55	6	54.47	55.30	18	6,631	0.27%
2021/04/01	7	54.10	4	53.58	53.70	3	6,633	0.05%
2021/03/31	6	50.88	5	50.84	51.60	1	6,630	0.02%
2021/03/30	1	47.45	4	48.41	49.20	-3	6,620	-0.05%
2021/03/29	4.5	46.35	4	47.48	47.45	0.5	6,612	0.01%
2021/03/26	0.1	45.80	4	46.05	46.50	-3.9	6,614	-0.06%
2021/03/25	5.2	46.11	47	45.53	45.55	-41.8	6,609	-0.63%
2021/03/24	10.1	45.56	4.1	45.00	45.50	6	6,608	0.09%
2021/03/23	9.2	47.50	5	46.30	46.30	4.2	6,567	0.06%
2021/03/22	170.2	54.44	122.1	55.08	51.40	48.1	6,550	0.73%	大買/大賣/
2021/03/19	205.1	54.25	218.1	54.32	55.80	-13	5,856	-0.22%	大買/大賣/
2021/03/18	166.2	50.87	141.1	51.34	50.80	25.1	5,182	0.48%	大買/大賣/
2021/03/17	9	50.80	4	50.80	50.80	5	4,638	0.11%
2021/03/16	0	0.00	1	46.25	46.25	-1	4,640	-0.02%
2021/03/15	14	39.10	31	40.96	42.05	-17	4,666	-0.36%
2021/03/12	48	38.87	57.2	38.84	38.25	-9.2	4,582	-0.20%
2021/03/11	25	38.42	17	38.42	37.55	8	4,481	0.18%
2021/03/10	8.2	38.86	0	0.00	38.95	8.2	4,375	0.19%
2021/03/09	2	36.57	2	37.00	38.20	0	4,325	0.00%
2021/03/08	1	37.00	15	36.68	35.70	-14	4,301	-0.33%
2021/03/05	10	38.10	1	38.30	37.95	9	4,302	0.21%
2021/03/04	3	38.07	1	38.15	38.00	2	4,292	0.05%
2021/03/03	2	37.85	10	38.83	38.70	-8	4,286	-0.19%
2021/03/02	9	40.66	25.6	40.79	38.90	-16.6	4,236	-0.39%
2021/02/26	6.4	37.43	11.1	38.43	39.50	-4.7	4,105	-0.11%
2021/02/25	17	37.36	28	36.38	38.00	-11	4,051	-0.27%
2021/02/24	6.3	36.51	18	36.31	36.20	-11.7	3,985	-0.29%
2021/02/23	96.2	36.59	63	36.25	37.35	33.2	3,933	0.84%
2021/02/22	23	37.00	11	37.00	37.00	12	3,530	0.34%
2021/02/18	14	29.04	2	29.78	30.60	12	3,469	0.35%
2021/02/17	12	26.90	7	27.26	27.85	5	3,337	0.15%
2021/02/05	15	25.40	26	25.57	25.35	-11	3,162	-0.35%
2021/02/04	9	24.90	15	24.99	25.20	-6	3,058	-0.20%
2021/02/03	2	24.10	12	24.38	24.65	-10	2,966	-0.34%
2021/02/02	23	24.57	21.1	24.50	24.00	1.9	2,903	0.07%
2021/02/01	73	25.19	53	25.00	24.40	20	2,775	0.72%
2021/01/29	61.1	27.42	15	27.27	26.90	46.1	2,582	1.79%
2021/01/28	72	24.48	91	24.50	25.00	-19	2,328	-0.82%
2021/01/27	40	24.36	23	24.81	25.10	17	2,225	0.76%
2021/01/26	1	23.00	4	23.44	23.00	-3	2,110	-0.14%
2021/01/25	8	23.57	23	23.66	23.30	-15	2,077	-0.72%
2021/01/22	1	23.00	4	22.89	23.30	-3	2,039	-0.15%
2021/01/21	4	22.35	7	22.35	22.35	-3	2,027	-0.15%
2021/01/20	4	22.60	6	22.98	22.00	-2	2,014	-0.10%
2021/01/19	43	24.56	22	23.80	23.40	21	1,965	1.07%
2021/01/18	31	23.43	64	23.59	24.30	-33	1,797	-1.84%
2021/01/15	28	22.73	23	22.72	22.10	5	1,699	0.29%
2021/01/14	14	22.07	10	22.10	21.80	4	1,661	0.24%
2021/01/13	15	21.97	23	21.75	21.75	-8	1,646	-0.49%
2021/01/12	2	20.78	1	21.50	20.80	1	1,632	0.06%
2021/01/11	0	0.00	1	21.35	21.35	-1	1,616	-0.06%
2021/01/08	15	21.49	1	21.05	21.00	14	1,610	0.87%
2021/01/07	45	22.17	35	21.98	22.10	10	1,599	0.63%
2021/01/06	86	24.33	51	24.04	22.30	35	1,564	2.24%
2021/01/05	16	23.10	17	23.08	23.55	-1	1,341	-0.07%
2021/01/04	0	21.35	0	0.00	21.45	0	1,265	0.00%
2020/12/31	0.1	21.00	2	21.35	21.10	-1.9	1,499	-0.13%
2020/12/30	0	0.00	1	21.50	21.50	-1	1,558	-0.06%
2020/12/29	4	21.74	11	21.43	21.40	-7	1,555	-0.45%
2020/12/28	4	22.30	6	22.25	21.90	-2	1,544	-0.13%
2020/12/25	3	21.75	5.3	21.72	21.75	-2.3	1,510	-0.15%
2020/12/23	0	0.00	2	20.13	20.00	-2	1,470	-0.14%
2020/12/22	3	20.12	1	20.55	19.75	2	1,474	0.14%
2020/12/21	0	20.65	0	0.00	20.70	0	1,463	0.00%
2020/12/18	4	21.46	5	21.20	21.10	-1	1,459	-0.07%
2020/12/16	3	21.40	6	21.10	21.10	-3	1,460	-0.21%
2020/12/15	9	22.07	17	21.33	21.10	-8	1,482	-0.54%
2020/12/14	9	22.26	5.1	22.34	22.25	3.9	1,519	0.26%
2020/12/11	22.1	21.94	31	22.05	22.00	-8.9	1,481	-0.60%
2020/12/10	21	22.09	5	21.23	21.25	16	1,388	1.15%
2020/12/09	49	21.56	67	21.75	22.25	-18	1,331	-1.35%
2020/12/08	4	20.78	22	20.77	21.20	-18	1,276	-1.41%
2020/12/07	36.1	21.26	9	21.07	20.40	27.1	1,255	2.16%
2020/12/04	29	20.94	22	21.10	21.10	7	1,221	0.57%
2020/12/03	5	20.10	0	19.90	19.90	5	1,161	0.43%
2020/12/01	25	20.55	19	20.65	20.25	6	1,155	0.52%
2020/11/27	9	19.95	4	19.74	19.55	5	1,181	0.42%
2020/11/26	0	0.00	3	19.30	19.50	-3	1,191	-0.25%
2020/11/24	2	19.68	5	19.55	19.20	-3	1,179	-0.25%
2020/11/23	1	19.60	3	19.00	19.40	-2	1,169	-0.17%
2020/11/20	5.1	18.78	7	18.89	18.90	-1.9	1,158	-0.17%
2020/11/19	27.2	19.50	8	19.49	19.30	19.2	1,149	1.67%
2020/11/18	3	18.40	0	0.00	19.00	3	1,077	0.28%
2020/11/16	0	0.00	1	17.80	17.65	-1	1,072	-0.09%
2020/11/12	1	17.50	0	0.00	17.60	1	1,075	0.09%
2020/11/06	3	17.95	3	17.98	17.85	0	1,083	0.00%
2020/11/05	0	0.00	2	17.60	17.70	-2	1,090	-0.18%
2020/11/02	0	0.00	2	17.20	17.30	-2	1,144	-0.17%
2020/10/30	0	17.30	0	0.00	17.30	0	1,152	0.00%
2020/10/29	0	0.00	2	17.55	17.65	-2	1,154	-0.17%
2020/10/28	0.1	17.70	0	0.00	17.70	0.1	1,160	0.01%
2020/10/23	1	18.75	1	18.60	18.55	0	1,180	0.00%
2020/10/22	0.1	18.25	0	0.00	18.25	0.1	1,202	0.01%
2020/10/20	1	18.80	0	0.00	18.60	1	1,278	0.08%
2020/10/19	2	18.95	0	0.00	18.90	2	1,343	0.15%
2020/10/16	0	0.00	12	19.40	18.95	-12	1,388	-0.86%
2020/10/15	3	19.65	0	0.00	19.60	3	1,411	0.21%
2020/10/14	13	19.40	1	19.55	19.40	12	1,434	0.84%
2020/10/13	0	0.00	3	18.75	18.65	-3	1,447	-0.21%
2020/10/12	1	19.00	1	18.95	18.80	0	1,499	0.00%
2020/10/08	26	20.48	22	20.44	19.95	4	1,513	0.26%
2020/10/07	0	0.00	1	19.50	19.50	-1	1,411	-0.07%
2020/09/28	0	0.00	2	17.20	17.85	-2	1,646	-0.12%
2020/09/21	0	18.75	1	19.65	18.75	-1	1,733	-0.06%
2020/09/17	2	18.88	2	19.23	19.20	0	1,770	0.00%
2020/09/07	1	18.40	0	0.00	18.45	1	1,859	0.05%
2020/09/04	1	18.35	1	17.60	18.40	0	1,838	0.00%
2020/09/02	4	19.46	7	19.26	19.05	-3	1,808	-0.17%
2020/09/01	0	0.00	1	18.90	18.90	-1	1,737	-0.06%
2020/08/31	0	0.00	5	17.20	17.20	-5	1,701	-0.29%
2020/08/25	0	0.00	5	17.45	17.20	-5	1,688	-0.30%
2020/08/19	0	0.00	1	17.20	17.20	-1	1,662	-0.06%
2020/08/18	1	17.30	0	0.00	17.30	1	1,660	0.06%
2020/08/17	5	17.70	0	0.00	17.85	5	1,652	0.30%
2020/08/13	0	0.00	2	17.60	17.40	-2	1,645	-0.12%
2020/08/11	1	17.35	2	17.63	17.60	-1	1,636	-0.06%
2020/08/07	1	19.00	0	0.00	18.65	1	1,613	0.06%
2020/08/04	1	18.75	1	18.75	18.70	0	1,561	0.00%
2020/07/31	1	19.10	0	0.00	19.00	1	1,544	0.06%
2020/07/28	1	17.50	0	0.00	17.45	1	1,507	0.07%
2020/07/24	1	21.10	2	19.95	20.10	-1	1,454	-0.07%
2020/07/23	16	20.03	3	19.83	20.70	13	1,393	0.93%
2020/07/22	3	18.83	0	0.00	18.85	3	1,321	0.23%
2020/07/20	3	17.05	3	17.15	17.20	0	1,229	0.00%
2020/07/17	0	0.00	1	19.35	18.80	-1	1,171	-0.09%
2020/07/15	1	22.25	5	21.52	21.10	-4	1,066	-0.38%
2020/07/14	5	23.83	6	23.26	22.30	-1	1,014	-0.10%
2020/07/13	10	22.56	27	22.63	22.90	-17	873	-1.95%
2020/07/10	2	20.83	2	22.00	20.85	0	780	0.00%
2020/07/09	3	20.57	15	20.73	20.75	-12	691	-1.74%
2020/07/08	1	18.95	1	18.55	18.90	0	635	0.00%
2020/07/07	1	18.50	0	0.00	18.20	1	596	0.17%
2020/07/06	4	19.15	0	0.00	19.00	4	571	0.70%
2020/07/03	0	0.00	2	17.85	18.80	-2	548	-0.36%
2020/07/02	2	18.55	3	17.95	18.35	-1	524	-0.19%
2020/07/01	0	0.00	2	17.00	17.10	-2	474	-0.42%
2020/06/30	15	17.15	0	0.00	17.30	15	462	3.24%
2020/06/29	0	0.00	3	16.70	17.20	-3	451	-0.66%
2020/06/24	10	18.34	1	18.45	17.85	9	432	2.08%
2020/06/23	6	17.33	10	17.61	17.40	-4	356	-1.12%
2020/06/22	2	16.30	0	0.00	17.10	2	309	0.65%
2020/06/19	3	15.75	0	0.00	15.55	3	254	1.18%
2020/06/18	1	15.15	0	0.00	15.00	1	229	0.44%
2020/06/11	10	13.00	0	0.00	13.10	10	209	4.77%
2020/06/05	0	0.00	1	13.15	13.25	-1	216	-0.46%
2020/06/03	1	12.85	0	0.00	12.90	1	216	0.46%
2020/03/13	0	0.00	1	12.00	11.85	-1	209	-0.48%
2020/02/21	0	0.00	2	13.85	13.80	-2	187	-1.07%
2020/02/17	0	0.00	50	13.70	13.70	-50	191	-26.17%
2020/02/06	25	13.35	0	0.00	13.35	25	165	15.13%
2020/01/30	5	12.96	0	0.00	12.90	5	146	3.42%
2020/01/15	25	13.45	0	0.00	13.65	25	135	18.48%
2019/12/31	0	0.00	16	14.03	14.10	-16	129	-12.32%
2019/12/25	10.1	14.10	0	0.00	14.05	10.1	143	7.05%
2019/12/24	6	14.15	0	0.00	14.10	6	142	4.20%
2019/10/07	0	0.00	1	14.90	14.75	-1	184	-0.54%
2019/08/02	1	14.80	0	0.00	14.90	1	175	0.57%
2019/07/29	1	15.40	0	0.00	15.40	1	211	0.47%
2019/07/26	3	15.73	2	15.75	15.70	1	212	0.47%
2019/07/17	1	15.35	0	0.00	15.40	1	198	0.50%
2019/07/16	0	0.00	1	15.15	15.30	-1	183	-0.54%
2019/07/09	1	14.90	0	0.00	14.90	1	200	0.50%
2019/07/08	5	15.00	1	15.00	14.90	4	205	1.95%
2019/06/21	1	15.90	5	15.95	15.90	-4	225	-1.78%
2019/05/31	5	15.70	0	0.00	15.80	5	311	1.60%
2019/05/30	0	0.00	2	15.65	15.60	-2	311	-0.64%
2019/05/20	0	0.00	2	15.50	15.50	-2	358	-0.56%
2019/05/17	0	0.00	20	16.08	15.55	-20	361	-5.53%
2019/05/16	0	0.00	4	16.50	16.15	-4	357	-1.12%
2019/05/15	0	0.00	4	16.45	16.40	-4	361	-1.11%
2019/05/14	3	16.35	0	0.00	16.40	3	362	0.83%
2019/05/10	15	17.10	0	0.00	17.05	15	357	4.20%
2019/05/09	4	17.26	0	0.00	17.25	4	354	1.13%
2019/05/08	0	0.00	24	17.87	17.70	-24	348	-6.88%
2019/05/03	3	17.55	6	17.65	17.70	-3	317	-0.94%
2019/04/29	6	17.63	0	0.00	17.50	6	314	1.91%
2019/04/26	12	17.78	0	0.00	17.70	12	313	3.83%
2019/04/24	3	17.95	0	0.00	17.95	3	307	0.98%
2019/04/23	2	18.05	0	0.00	18.00	2	305	0.65%
2019/04/22	9	18.05	0	0.00	18.05	9	304	2.96%
2019/03/28	0	18.50	0	0.00	18.00	0	248	0.00%
2019/03/22	0	0.00	3	18.35	18.60	-3	233	-1.28%
2019/03/21	0	17.95	14	18.13	17.95	-14	204	-6.84%
2019/03/19	6	17.73	0	0.00	17.75	6	181	3.31%
2019/03/18	3	17.80	0	0.00	17.80	3	178	1.68%
2019/03/14	0	0.00	3	18.05	17.90	-3	176	-1.70%
2019/03/13	0	0.00	15	17.90	17.90	-15	176	-8.51%
2019/03/12	0	0.00	3	17.75	17.75	-3	167	-1.79%
2019/03/11	4	17.51	0	0.00	17.65	4	166	2.41%
2019/03/08	4	17.45	0	0.00	17.60	4	167	2.38%
2019/03/07	0	0.00	2	17.85	17.60	-2	167	-1.20%
2019/03/04	6	17.63	0	0.00	17.65	6	168	3.57%
2019/02/27	3	17.70	0	0.00	17.75	3	166	1.80%
2019/02/25	3	17.70	0	0.00	17.70	3	164	1.82%
2019/02/22	12	17.83	0	0.00	17.75	12	161	7.43%
2019/02/20	0	0.00	24	17.88	18.15	-24	126	-18.99%
2019/02/18	3	17.40	0	0.00	17.55	3	116	2.57%
2019/02/14	0	0.00	3	17.65	17.70	-3	110	-2.73%
2019/02/13	0	0.00	3	17.45	17.45	-3	102	-2.93%
2019/02/11	0	0.00	3	17.35	17.35	-3	98	-3.05%
2019/01/29	12	17.10	0	0.00	17.15	12	97	12.35%
2019/01/23	0	0.00	1	17.35	17.35	-1	97	-1.02%
2019/01/22	3	17.15	0	0.00	17.30	3	98	3.05%
2019/01/21	9	17.18	0	0.00	17.30	9	98	9.15%
2019/01/18	3	17.25	0	0.00	17.40	3	95	3.13%
2019/01/17	0	0.00	12	17.43	17.45	-12	99	-12.07%
2019/01/16	3	17.15	2	17.25	17.25	1	99	1.01%
2019/01/15	6	17.10	3	17.30	17.30	3	98	3.03%
2019/01/10	12	17.13	0	0.00	17.15	12	98	12.22%
2019/01/07	7	17.15	7	17.36	17.45	0	97	0.00%
2018/12/06	0	0.00	13	17.23	17.15	-13	109	-11.84%
2018/12/03	3	17.05	0	0.00	17.15	3	110	2.71%
2018/11/30	0	0.00	3	17.00	16.90	-3	109	-2.75%
2018/11/29	0	0.00	1	16.95	16.95	-1	109	-0.92%
2018/11/21	3	16.40	0	0.00	16.50	3	115	2.61%
2018/11/20	2	16.50	0	0.00	16.50	2	114	1.74%
2018/11/19	3	16.55	0	0.00	16.70	3	115	2.60%
2018/11/15	3	16.40	0	0.00	16.60	3	113	2.64%
2018/11/13	0	0.00	3	16.65	16.65	-3	112	-2.66%
2018/11/12	3	16.45	0	0.00	16.80	3	112	2.67%
2018/11/08	3	16.55	0	0.00	16.60	3	114	2.62%
2018/10/23	0.1	17.10	0	0.00	17.20	0.1	115	0.09%
2018/09/20	0	0.00	1	19.00	18.90	-1	127	-0.79%
2018/08/15	0	0.00	10	18.15	18.15	-10	221	-4.52%
2018/08/06	1	18.50	1	18.30	18.35	0	233	0.00%
2018/06/19	0	0.00	2	19.60	19.55	-2	267	-0.75%
2018/06/12	0	0.00	2	20.05	19.90	-2	264	-0.76%
2018/06/08	4	19.83	0	0.00	19.95	4	258	1.54%
2018/05/31	10	19.50	0	0.00	20.00	10	256	3.90%
2018/05/25	4	20.38	3	20.53	20.35	1	235	0.43%
2018/05/02	0	0.00	3	18.25	18.20	-3	224	-1.34%
2018/04/12	0	19.10	0	0.00	19.20	0	326	0.00%
2018/03/30	0	0.00	1	19.00	18.95	-1	440	-0.23%
2018/03/29	1	19.15	0	0.00	18.95	1	440	0.23%
2018/03/12	0	0.00	2	19.30	19.35	-2	442	-0.45%
2018/03/05	2	19.05	0	0.00	19.20	2	521	0.38%
2018/02/23	0	0.00	4	19.30	19.45	-4	540	-0.74%
2018/02/21	4	18.78	0	0.00	19.00	4	546	0.73%
2018/02/09	2	18.15	2	18.40	18.40	0	551	0.00%
2018/02/08	0	0.00	2	18.90	18.90	-2	550	-0.36%
2018/02/07	0	0.00	4	18.95	18.85	-4	554	-0.72%
2018/02/06	7	18.44	3	18.60	18.65	4	557	0.72%
2018/01/26	0	0.00	1	20.85	20.65	-1	621	-0.16%
2018/01/19	0	0.00	1	21.20	21.00	-1	963	-0.10%
2018/01/17	1	21.35	0	0.00	21.00	1	954	0.10%
2018/01/15	0	0.00	5	21.10	21.20	-5	949	-0.53%
2018/01/12	6	20.63	0	0.00	20.75	6	940	0.64%
2018/01/11	0	0.00	1	21.00	20.75	-1	943	-0.11%
2018/01/09	1	20.70	3	20.70	20.55	-2	937	-0.21%
2018/01/08	2	21.00	0	0.00	20.65	2	940	0.21%
2018/01/05	6	22.29	0	0.00	21.80	6	916	0.65%