英濟 (3294)-國泰-敦南券商分點個股進出

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

英濟

(3294)

可現股當沖

股價
34.95
漲跌
▲0.15
漲幅
+0.43%
成交量
964張
產業
上櫃電子零組件類股
89人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

英濟 (3294)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	12.1	35.21	10.4	35.08	34.80	1.7	6,503	0.03%
2024/05/10	15.5	35.14	39.5	35.33	35.80	-24.1	6,576	-0.37%
2024/05/09	15.6	36.14	15	36.52	35.10	0.6	6,755	0.01%
2024/05/08	6.5	37.19	10.1	37.15	37.10	-3.7	6,749	-0.05%
2024/05/07	20.4	36.96	32.2	36.72	36.90	-11.8	6,752	-0.17%
2024/05/06	23.2	37.56	24	37.63	37.35	-0.8	6,748	-0.01%
2024/05/03	35.2	37.64	44.3	37.24	37.10	-9.1	6,801	-0.13%
2024/05/02	14.4	36.25	9.2	36.36	36.75	5.2	6,780	0.08%
2024/04/30	18	36.34	6	36.50	36.15	12	6,764	0.18%
2024/04/29	7.4	35.41	5.1	35.87	36.10	2.3	6,742	0.03%
2024/04/26	22.6	36.25	20	35.93	35.30	2.6	6,717	0.04%
2024/04/25	38.3	36.41	11	36.47	36.10	27.3	6,684	0.41%
2024/04/24	64.3	37.56	50.1	37.80	37.25	14.1	6,659	0.21%
2024/04/23	10.5	35.62	13.9	35.61	35.55	-3.4	6,601	-0.05%
2024/04/22	64.4	36.02	66.1	35.80	35.00	-1.7	6,574	-0.03%
2024/04/19	83.3	37.47	117	37.38	36.75	-33.8	6,511	-0.52%	大賣/
2024/04/18	74.1	39.76	138.1	39.29	38.55	-63.9	6,413	-1.00%	大賣/
2024/04/17	87.3	40.43	68	40.58	40.70	19.3	6,335	0.30%
2024/04/16	78.1	38.83	85	38.98	39.95	-6.8	6,245	-0.11%
2024/04/15	200.3	41.23	148.3	41.03	40.60	52	6,125	0.85%	大買/大賣/
2024/04/12	148.4	47.98	126.4	47.59	44.65	22	5,939	0.37%	大買/大賣/
2024/04/11	101.1	48.85	93.7	48.73	48.85	7.3	5,758	0.13%	大買/
2024/04/10	527.3	50.18	394.9	49.81	50.50	132.5	5,615	2.36%	大買/大賣/鉅額交易
2024/04/09	342.9	48.11	383.9	48.60	49.90	-41	5,242	-0.78%	大買/大賣/
2024/04/08	104.4	45.01	112.4	45.65	45.40	-8	4,897	-0.16%	大買/大賣/
2024/04/03	23.8	42.28	79.6	42.08	42.20	-55.8	4,704	-1.19%
2024/04/02	101	44.41	98.6	43.48	42.40	2.4	4,672	0.05%
2024/04/01	82.1	46.52	75.8	46.53	45.50	6.4	4,575	0.14%
2024/03/29	201.9	47.83	248.9	47.70	46.50	-47	4,494	-1.04%	大買/大賣/
2024/03/28	108.1	45.07	113.2	45.47	45.15	-5.1	4,318	-0.12%	大買/大賣/
2024/03/27	90.5	44.33	92.2	44.35	44.20	-1.6	4,188	-0.04%
2024/03/26	120.4	44.06	135.1	43.86	43.45	-14.7	4,100	-0.36%	大買/大賣/
2024/03/25	545.9	45.26	417.5	44.29	44.35	128.5	3,990	3.22%	大買/大賣/鉅額交易
2024/03/22	83.5	43.33	172.1	43.85	45.00	-88.5	3,580	-2.47%	大賣/
2024/03/21	35.1	41.00	22.3	40.90	40.95	12.8	3,421	0.37%
2024/03/20	110.7	41.89	112.4	42.04	41.20	-1.7	3,371	-0.05%	大買/大賣/
2024/03/19	190.8	42.12	207.2	41.61	40.70	-16.4	3,265	-0.50%	大買/大賣/
2024/03/18	773	44.02	609.5	43.69	43.50	163.6	3,159	5.18%	大買/大賣/鉅額交易
2024/03/15	62.1	41.82	112.4	42.62	43.20	-50.3	2,732	-1.84%	大賣/
2024/03/14	98.3	39.75	94.4	39.98	39.30	3.9	2,588	0.15%
2024/03/13	76.1	41.90	85.2	41.59	41.50	-9.1	2,467	-0.37%
2024/03/12	113.4	44.86	140	44.88	44.65	-26.6	2,315	-1.15%	大買/大賣/
2024/03/11	144.4	47.16	146.3	46.91	45.50	-1.9	2,175	-0.09%	大買/大賣/
2024/03/08	135.3	48.80	200.5	48.70	47.20	-65.2	1,988	-3.28%	大買/大賣/
2024/03/07	332.7	58.19	357.7	56.43	52.40	-25	1,818	-1.37%	大買/大賣/
2024/03/06	14.6	57.58	14.4	57.92	58.20	0.2	1,435	0.01%
2024/03/05	10.2	53.90	5.6	54.18	54.50	4.6	1,406	0.33%
2024/03/04	16.5	52.38	26.6	51.76	54.50	-10.1	1,384	-0.73%
2024/03/01	7.2	55.27	11.2	56.11	52.70	-3.9	1,326	-0.30%
2024/02/29	9.3	58.74	2.5	57.77	58.50	6.8	1,294	0.53%
2024/02/27	39	59.40	4.6	59.66	58.50	34.4	1,277	2.69%
2024/02/26	8.5	55.72	8.4	55.58	56.60	0	1,251	0.00%
2024/02/23	6.6	50.44	48.5	50.70	51.50	-41.9	1,227	-3.42%
2024/02/22	16.4	51.16	27.5	49.97	50.00	-11	1,212	-0.91%
2024/02/21	1	45.30	44	48.90	49.80	-43	1,173	-3.66%
2024/02/20	43.3	47.67	13.3	45.92	45.30	30	1,133	2.65%
2024/02/19	24.7	44.46	53.4	43.24	45.50	-28.7	1,080	-2.66%
2024/02/16	9.4	41.40	80.5	41.44	42.15	-71.1	1,034	-6.87%
2024/02/15	125	40.77	71.3	41.27	41.50	53.7	978	5.49%	大買/
2024/02/05	69.4	37.60	59	37.81	38.30	10.4	823	1.27%
2024/02/02	34.2	34.11	49.2	34.52	34.85	-15	691	-2.16%
2024/02/01	48	31.70	26.1	31.70	31.70	21.9	593	3.68%
2024/01/31	7	28.85	43.8	28.85	28.85	-36.8	379	-9.69%
2024/01/30	0	0.00	10.3	26.25	26.25	-10.3	353	-2.91%
2024/01/29	5	23.90	10.4	23.90	23.90	-5.4	339	-1.58%
2024/01/26	12	21.00	66	21.22	21.75	-54	323	-16.72%
2024/01/25	7.4	19.65	58.6	19.59	19.80	-51.2	244	-20.91%
2024/01/24	7.2	18.70	4.3	18.93	19.15	3	217	1.36%
2024/01/23	2.9	18.67	4	18.70	18.70	-1.1	229	-0.46%
2024/01/22	4.1	18.44	2	18.55	18.45	2.1	241	0.86%
2024/01/19	2.7	18.46	2.9	18.47	18.50	-0.2	252	-0.07%
2024/01/18	3.8	18.41	3	18.54	18.35	0.9	266	0.33%
2024/01/17	12.6	18.60	8.2	18.60	18.40	4.4	275	1.60%
2024/01/16	3.4	18.84	0.9	18.92	18.75	2.4	292	0.83%
2024/01/15	1	19.12	0.4	19.20	19.00	0.6	299	0.20%
2024/01/12	8.3	18.88	2.9	18.98	18.90	5.5	304	1.79%
2024/01/11	2.5	18.98	5.3	18.81	18.95	-2.7	305	-0.90%
2024/01/10	4	18.75	0	0.00	18.80	4	307	1.29%
2024/01/09	4.6	18.98	0.7	19.11	18.90	3.9	312	1.26%
2024/01/08	4.6	19.03	2.1	19.17	19.00	2.5	322	0.78%
2024/01/05	20.9	18.99	0.8	19.17	19.00	20.1	323	6.22%
2024/01/04	8.5	19.11	1.9	19.19	19.10	6.6	320	2.05%
2024/01/03	16.2	19.09	4.2	19.08	19.15	12	322	3.73%
2024/01/02	9.2	19.15	2.6	19.34	19.00	6.6	320	2.07%
2023/12/29	8.7	19.23	3.6	19.27	19.30	5.1	318	1.60%
2023/12/28	41.5	19.58	77	19.72	19.20	-35.5	320	-11.08%
2023/12/27	7.1	19.12	1.4	19.21	19.10	5.7	304	1.88%
2023/12/26	1.9	19.14	5.7	19.18	19.25	-3.7	305	-1.22%
2023/12/25	13.7	18.88	6.5	19.00	18.50	7.2	306	2.34%
2023/12/22	4.6	19.06	3.4	19.16	19.00	1.2	348	0.35%
2023/12/21	9.9	19.09	7	19.17	19.05	2.9	349	0.84%
2023/12/20	3.8	19.20	4.3	19.26	19.15	-0.5	349	-0.14%
2023/12/19	9.6	19.19	1.7	19.40	19.15	7.9	346	2.28%
2023/12/18	2	19.33	4.4	19.34	19.30	-2.4	345	-0.70%
2023/12/15	4.7	19.37	38.6	19.37	19.35	-33.9	346	-9.78%
2023/12/14	8	19.60	25.1	19.51	19.50	-17.1	342	-5.00%
2023/12/13	13	19.66	8.5	19.69	19.60	4.5	337	1.33%
2023/12/12	1.9	19.44	2	19.56	19.45	-0.1	333	-0.03%
2023/12/11	12.1	19.30	0.7	19.50	19.30	11.5	333	3.44%
2023/12/08	4.7	19.17	0	0.00	19.20	4.7	341	1.39%
2023/12/07	1.6	19.26	14.3	19.24	19.20	-12.7	341	-3.73%
2023/12/06	0.7	19.47	0.3	19.42	19.40	0.4	341	0.11%
2023/12/05	7.3	19.29	1	19.35	19.15	6.4	338	1.88%
2023/12/04	5.5	19.45	1.2	19.43	19.30	4.3	338	1.27%
2023/12/01	4.2	19.70	1	19.70	19.55	3.2	338	0.94%
2023/11/30	3.8	19.54	0	0.00	19.50	3.8	336	1.13%
2023/11/29	6.9	19.52	0	19.55	19.50	6.8	337	2.03%
2023/11/28	3.6	19.63	2	19.58	19.60	1.6	337	0.49%
2023/11/27	7.6	19.50	1	19.70	19.45	6.6	337	1.94%
2023/11/24	3.1	19.62	1	19.75	19.60	2.1	336	0.62%
2023/11/23	10.3	19.94	8	19.76	19.70	2.3	336	0.68%
2023/11/22	2.2	19.81	2.1	19.95	20.00	0.1	334	0.03%
2023/11/21	25.5	19.89	4.9	19.58	19.55	20.6	330	6.22%
2023/11/20	9.2	19.71	8	19.51	19.80	1.2	327	0.37%
2023/11/17	2.7	19.09	1	19.05	19.10	1.7	325	0.53%
2023/11/16	4.3	18.92	0	0.00	19.10	4.3	337	1.29%
2023/11/15	6.6	19.04	11	19.10	19.00	-4.4	335	-1.32%
2023/11/14	0.3	18.89	16	18.87	19.00	-15.7	335	-4.69%
2023/11/13	0.6	19.07	6.3	18.92	18.75	-5.7	339	-1.67%
2023/11/10	6.7	19.40	1	19.55	19.30	5.7	344	1.64%
2023/11/09	1.2	20.07	1	19.80	19.75	0.2	351	0.06%
2023/11/08	1.4	19.75	0	0.00	19.75	1.4	376	0.36%
2023/11/07	3.2	19.88	0	0.00	19.75	3.2	376	0.86%
2023/11/06	3.1	19.92	41	20.12	20.05	-37.9	378	-10.02%
2023/11/03	3.1	19.89	6.1	19.94	19.95	-3	375	-0.80%
2023/11/02	0.2	19.90	0.3	19.87	19.80	-0.1	373	-0.03%
2023/11/01	0	19.87	1.2	19.94	19.85	-1.2	369	-0.31%
2023/10/31	30.5	19.53	24	19.75	19.70	6.5	366	1.77%
2023/10/30	14.5	20.72	10.1	20.40	20.25	4.4	355	1.25%
2023/10/27	4.2	20.17	21.5	20.12	20.20	-17.3	342	-5.05%
2023/10/26	13.2	19.81	25.1	19.93	19.85	-11.9	333	-3.56%
2023/10/25	6.1	19.68	13.1	19.78	19.75	-6.9	319	-2.17%
2023/10/24	19.3	19.48	7.2	19.37	19.75	12.1	311	3.88%
2023/10/23	1.4	19.13	6.2	19.18	19.15	-4.8	295	-1.61%
2023/10/20	6.4	18.86	3	18.98	19.05	3.4	294	1.14%
2023/10/19	2	19.10	2	19.13	19.05	0	291	0.00%
2023/10/18	0	19.10	34.7	19.00	19.05	-34.7	291	-11.90%
2023/10/17	2.1	19.15	1.1	19.15	19.05	1	288	0.34%
2023/10/16	0.3	19.14	28.8	19.12	19.10	-28.5	284	-10.03%
2023/10/13	6.1	18.80	7	18.98	19.00	-0.9	280	-0.33%
2023/10/12	0.2	18.85	0	0.00	18.80	0.2	281	0.06%
2023/10/11	4.2	18.92	0.7	19.15	18.70	3.5	281	1.25%
2023/10/06	3.1	18.94	6	19.00	18.95	-3	279	-1.06%
2023/10/05	4	18.98	2.1	19.00	18.95	1.9	283	0.68%
2023/10/04	4	18.93	0	19.90	18.90	4	291	1.37%
2023/10/03	0.4	19.06	3	19.02	18.95	-2.6	291	-0.90%
2023/10/02	11.4	19.23	8.5	19.29	19.05	2.9	295	0.97%
2023/09/28	7.6	18.99	6.1	18.99	19.10	1.4	298	0.48%
2023/09/27	40	19.40	29.5	19.56	18.80	10.5	296	3.55%
2023/09/26	1.2	18.80	0.1	18.90	18.75	1	255	0.41%
2023/09/25	0.2	18.72	1	18.75	18.70	-0.8	257	-0.33%
2023/09/22	0.1	18.60	0	0.00	18.65	0.1	259	0.04%
2023/09/21	0.1	18.63	0	0.00	18.60	0.1	266	0.03%
2023/09/20	2.2	18.63	2.2	18.70	18.55	0	271	0.00%
2023/09/19	0	0.00	0.1	18.95	18.60	-0.1	278	-0.02%
2023/09/18	1	18.70	0.1	18.85	18.70	0.9	281	0.33%
2023/09/15	3	18.70	0.3	18.88	18.65	2.7	288	0.93%
2023/09/14	1.1	18.85	1	18.81	18.85	0	289	0.01%
2023/09/13	7	19.01	4.5	18.93	18.80	2.5	291	0.87%
2023/09/12	0	0.00	2	18.85	18.80	-2	285	-0.71%
2023/09/11	1.1	18.71	1.2	18.80	18.70	-0.1	287	-0.04%
2023/09/08	3.2	18.69	2	18.68	18.65	1.2	290	0.41%
2023/09/07	1.1	18.75	3	18.72	18.70	-2	305	-0.64%
2023/09/06	1.2	18.93	4.3	18.90	18.80	-3.1	315	-0.99%
2023/09/05	0.5	18.75	1	18.60	18.70	-0.5	316	-0.15%
2023/09/04	0.2	18.50	1.5	18.67	18.70	-1.3	319	-0.40%
2023/09/01	0.2	18.61	0	0.00	18.45	0.2	318	0.07%
2023/08/31	0.1	18.60	5	18.46	18.50	-4.9	324	-1.51%
2023/08/30	1	18.36	0	0.00	18.30	1	331	0.31%
2023/08/29	0	18.30	1	18.25	18.30	-1	337	-0.29%
2023/08/28	2	18.28	0	0.00	18.15	2	350	0.57%
2023/08/25	0.1	18.35	3	18.40	18.30	-2.9	362	-0.80%
2023/08/24	3.3	18.54	0	0.00	18.35	3.3	370	0.88%
2023/08/23	8	18.85	0.2	18.80	18.75	7.8	372	2.11%
2023/08/22	5	18.88	10.9	18.81	18.90	-5.9	374	-1.58%
2023/08/21	0	18.34	0.2	18.45	18.10	-0.2	364	-0.04%
2023/08/18	7.7	18.25	1.4	18.45	18.10	6.3	375	1.67%
2023/08/17	0.1	18.31	5	18.25	18.45	-4.9	379	-1.30%
2023/08/16	32	18.52	4	18.20	18.15	28	377	7.43%
2023/08/15	4	18.57	4	18.63	18.50	0	373	0.00%
2023/08/14	4.1	18.68	12.3	18.64	18.55	-8.2	373	-2.21%
2023/08/11	2.2	18.19	0.3	18.36	18.15	2	372	0.53%
2023/08/10	1	18.15	17.5	18.13	18.20	-16.5	381	-4.33%
2023/08/09	0.1	18.17	2	18.05	18.15	-1.9	382	-0.50%
2023/08/08	4	18.09	6.4	18.07	18.15	-2.5	389	-0.63%
2023/08/07	0	18.20	1.3	18.12	18.10	-1.3	397	-0.33%
2023/08/04	3.2	17.76	1.3	17.93	18.00	1.9	402	0.48%
2023/08/02	2.4	17.91	13.1	18.10	17.85	-10.7	407	-2.62%
2023/08/01	1.4	17.94	2	17.93	18.00	-0.6	407	-0.15%
2023/07/31	5	18.04	4	17.96	17.90	1	409	0.24%
2023/07/28	0.6	18.17	3.2	18.06	18.05	-2.6	409	-0.64%
2023/07/27	5.6	18.01	1.5	18.10	17.95	4.1	414	0.99%
2023/07/26	1.7	17.91	2.6	17.96	17.85	-0.9	426	-0.20%
2023/07/25	1.6	17.80	0.3	18.06	17.85	1.3	445	0.30%
2023/07/24	4.4	17.87	3.2	17.90	17.85	1.2	446	0.26%
2023/07/21	1.3	18.01	21.1	17.99	17.95	-19.8	487	-4.05%
2023/07/20	2.1	17.95	0	18.15	17.95	2.1	641	0.32%
2023/07/19	0.1	18.11	0.3	18.15	17.95	-0.3	641	-0.04%
2023/07/18	6.5	17.99	18.1	17.89	17.95	-11.6	649	-1.79%
2023/07/17	0.2	18.19	0.6	18.22	18.15	-0.3	650	-0.05%
2023/07/14	2.1	18.15	5.2	18.19	18.15	-3.1	652	-0.48%
2023/07/13	3.9	18.17	3	18.14	18.00	0.9	657	0.14%
2023/07/12	4.5	17.98	3	18.06	17.95	1.5	679	0.22%
2023/07/11	12.4	18.14	9	18.29	18.00	3.4	679	0.51%
2023/07/10	3.5	18.34	1.9	18.37	18.25	1.6	676	0.24%
2023/07/07	10.2	18.31	0	0.00	18.30	10.2	680	1.49%
2023/07/06	37.4	18.65	3	18.53	18.55	34.4	685	5.02%
2023/07/05	2.3	18.96	15	18.97	19.00	-12.7	709	-1.80%
2023/07/04	8.7	18.99	1	19.10	18.90	7.7	714	1.08%
2023/07/03	1.4	19.14	10.2	19.14	19.05	-8.8	713	-1.23%
2023/06/30	1.3	19.05	5	19.11	19.15	-3.7	712	-0.52%
2023/06/29	3.2	19.27	13	19.15	19.05	-9.8	714	-1.37%
2023/06/28	8.4	18.89	17.6	18.95	19.15	-9.2	711	-1.29%
2023/06/27	2.1	18.76	2.5	18.82	18.70	-0.4	719	-0.06%
2023/06/26	2.4	18.96	3	19.07	18.95	-0.6	760	-0.08%
2023/06/21	6.2	19.10	7	19.01	19.10	-0.8	824	-0.10%
2023/06/20	13.4	18.92	2	18.93	18.95	11.4	897	1.27%
2023/06/19	3	18.90	1.2	18.87	18.85	1.8	895	0.21%
2023/06/16	8.3	18.79	3.9	18.80	18.70	4.4	891	0.49%
2023/06/15	4.1	18.74	11.2	18.75	18.75	-7.1	886	-0.80%
2023/06/14	4	18.96	5	18.93	18.85	-1	883	-0.11%
2023/06/13	6.2	19.01	11.3	19.06	18.85	-5.1	880	-0.58%
2023/06/12	59.6	18.96	10	18.91	19.00	49.6	865	5.73%
2023/06/09	21.9	18.63	9	18.60	18.60	12.8	855	1.50%
2023/06/08	5.4	18.75	12.3	18.67	18.65	-6.8	855	-0.80%
2023/06/07	3.6	18.69	7.8	18.73	18.70	-4.1	856	-0.48%
2023/06/06	5.2	18.76	7.1	18.69	18.55	-1.9	870	-0.22%
2023/06/05	8.3	18.95	5.4	19.03	18.80	3	865	0.34%
2023/06/02	8.7	18.80	8	18.87	18.65	0.7	859	0.09%
2023/06/01	15.3	18.92	5	19.00	18.80	10.3	855	1.21%
2023/05/31	16.1	18.46	4.5	18.59	18.55	11.6	841	1.37%
2023/05/30	6.3	18.39	1	18.30	18.35	5.3	827	0.64%
2023/05/29	0.2	18.37	2	18.20	18.25	-1.8	819	-0.22%
2023/05/26	14.1	18.00	3	18.05	17.95	11.1	815	1.36%
2023/05/25	20.8	18.10	2.2	18.04	18.10	18.6	811	2.29%
2023/05/24	20	18.09	2	18.18	18.10	18.1	807	2.24%
2023/05/23	14.2	18.13	1	18.15	18.15	13.2	797	1.66%
2023/05/22	1.8	18.03	6	18.00	18.00	-4.3	792	-0.54%
2023/05/19	6.4	17.93	9	17.96	17.90	-2.6	786	-0.33%
2023/05/18	7	17.98	7.9	18.04	17.90	-0.8	780	-0.10%
2023/05/17	34.3	17.85	4	17.97	17.95	30.3	769	3.93%
2023/05/16	15.8	17.83	1.9	17.85	17.80	13.9	747	1.85%
2023/05/15	9.3	17.88	1	17.85	17.75	8.3	739	1.12%
2023/05/12	4.9	17.84	6.3	17.84	17.80	-1.3	736	-0.18%
2023/05/11	14.4	18.01	14	18.36	17.70	0.4	729	0.05%
2023/05/10	18.7	17.94	1	18.20	17.95	17.7	723	2.44%
2023/05/09	8.5	18.37	11	18.30	18.10	-2.5	718	-0.35%
2023/05/08	3.6	18.33	4	18.38	18.40	-0.4	714	-0.06%
2023/05/05	3.1	18.63	1.6	18.57	18.40	1.5	714	0.21%
2023/05/04	5.1	18.49	2.5	18.65	18.60	2.6	727	0.36%
2023/05/03	4.4	18.68	4.9	18.71	18.60	-0.6	725	-0.08%
2023/05/02	16.7	18.96	9.1	18.94	18.80	7.6	719	1.05%
2023/04/28	22.1	18.88	49.8	18.94	19.05	-27.7	707	-3.92%
2023/04/27	11.9	18.25	6	18.30	18.25	5.9	686	0.86%
2023/04/26	108.1	18.68	102	18.89	18.40	6.2	677	0.91%	大買/大賣/
2023/04/25	76.4	19.55	63.6	19.66	19.20	12.7	635	2.00%
2023/04/24	5.5	18.13	2.4	18.18	18.00	3	482	0.63%
2023/04/21	38.8	18.08	14.1	17.98	17.95	24.6	482	5.11%
2023/04/20	12.4	18.93	3	19.12	18.80	9.4	472	2.00%
2023/04/19	20.1	19.22	3	19.30	19.15	17.1	465	3.67%
2023/04/18	14.4	19.36	4	19.36	19.20	10.4	462	2.25%
2023/04/17	19	19.45	4	19.44	19.30	15	456	3.29%
2023/04/14	19.1	19.19	6	19.32	19.15	13.1	433	3.02%
2023/04/13	12.9	19.40	6.1	19.30	19.35	6.8	427	1.59%
2023/04/12	18	19.73	4.9	19.70	19.60	13.1	420	3.11%
2023/04/11	15.2	19.56	2.1	19.65	19.50	13.1	414	3.16%
2023/04/10	26.1	19.98	9	19.94	19.90	17.1	405	4.20%
2023/04/07	8.1	19.73	16	19.73	19.60	-7.9	375	-2.10%
2023/04/06	8	19.19	2.3	19.27	19.15	5.7	369	1.55%
2023/03/31	9	19.25	1.7	19.30	19.20	7.3	371	1.95%
2023/03/30	10	19.37	5	19.38	19.35	5	368	1.36%
2023/03/29	12	19.25	15	19.19	19.25	-3	363	-0.82%
2023/03/28	17	19.10	7.9	19.23	19.25	9.2	364	2.52%
2023/03/27	68.9	19.84	13.1	19.88	19.40	55.8	351	15.88%
2023/03/24	107.9	20.13	55	20.16	20.10	52.9	305	17.33%	大買/
2023/03/23	29.2	18.78	25.3	18.94	19.40	3.9	239	1.63%
2023/03/22	0	0.00	2	17.70	17.75	-2	165	-1.21%
2023/03/21	5	17.59	0	0.00	17.60	5	186	2.67%
2023/03/17	0	17.60	0	0.00	17.70	0	196	0.00%
2023/03/15	1.1	17.95	0	0.00	17.95	1.1	198	0.54%
2023/03/14	0.2	17.98	0	0.00	18.05	0.2	200	0.11%
2023/03/13	0	0.00	1	18.25	18.20	-1	205	-0.49%
2023/03/10	1.3	18.17	0	0.00	18.15	1.3	205	0.65%
2023/03/09	12	18.78	3.3	18.53	18.60	8.7	207	4.21%
2023/03/08	0.1	18.15	2.1	18.15	18.10	-2	195	-1.04%
2023/03/07	2	18.05	7.2	18.00	18.10	-5.2	196	-2.63%
2023/03/06	3.1	17.90	0	0.00	17.90	3.1	194	1.58%
2023/03/03	0.6	17.71	0.9	17.73	17.70	-0.3	193	-0.17%
2023/03/01	1	17.50	0	17.95	17.60	1	193	0.51%
2023/02/24	0.5	17.68	1	17.80	17.65	-0.5	193	-0.28%
2023/02/23	0	0.00	0.4	18.10	17.80	-0.4	193	-0.21%
2023/02/22	0.1	17.70	0	0.00	17.75	0.1	193	0.05%
2023/02/21	0	0.00	0.2	17.80	17.80	-0.2	193	-0.10%
2023/02/20	0.1	17.65	0	0.00	17.70	0.1	192	0.05%
2023/02/17	1.2	17.53	1	17.65	17.65	0.2	192	0.10%
2023/02/16	2	17.68	1	17.75	17.65	1	193	0.52%
2023/02/15	0.2	17.45	9	17.43	17.50	-8.8	195	-4.49%
2023/02/14	0.1	17.45	0.2	17.45	17.40	-0.2	194	-0.08%
2023/02/13	1	17.25	2.3	17.33	17.30	-1.3	192	-0.67%
2023/02/10	1.1	17.51	0	0.00	17.50	1.1	193	0.54%
2023/02/09	1	17.75	0	0.00	17.75	1	191	0.52%
2023/02/08	1	17.90	8.1	18.00	17.85	-7.1	192	-3.67%
2023/02/07	0.1	17.75	1	17.80	17.70	-0.9	188	-0.48%
2023/02/06	2.1	17.68	0.6	17.75	17.75	1.5	189	0.82%
2023/02/03	5.9	17.89	2	17.95	17.85	3.9	187	2.06%
2023/02/02	12	18.02	15.4	17.89	18.00	-3.4	184	-1.87%
2023/02/01	2	17.03	0.3	17.44	17.10	1.7	168	0.99%
2023/01/31	5	17.10	0.3	17.00	17.10	4.7	168	2.81%
2023/01/30	4.1	16.99	3	17.32	16.90	1	167	0.60%
2023/01/17	2.2	16.88	1.2	16.92	16.90	1	166	0.59%
2023/01/16	1.1	17.14	0	17.50	16.90	1.1	166	0.65%
2023/01/13	0	0.00	1.7	17.16	17.15	-1.7	166	-0.99%
2023/01/12	6.4	17.18	1.8	17.24	17.00	4.6	166	2.77%
2023/01/11	0.6	17.10	5.3	17.16	17.35	-4.6	164	-2.82%
2023/01/10	1	16.85	0.7	17.00	16.85	0.3	163	0.21%
2023/01/06	0.1	17.00	3.6	16.92	16.90	-3.5	167	-2.08%
2023/01/05	0	0.00	0.4	17.05	17.05	-0.4	174	-0.20%
2023/01/04	3	17.07	1.7	17.02	17.00	1.3	175	0.74%
2023/01/03	5.2	17.01	2	17.12	17.00	3.3	177	1.84%
2022/12/30	1	16.70	2.6	16.93	16.95	-1.6	179	-0.91%
2022/12/28	3.2	16.95	2.3	17.07	16.85	0.9	185	0.47%
2022/12/27	1.2	17.30	0.1	17.55	17.25	1.2	187	0.62%
2022/12/26	1	17.25	2	17.48	17.25	-1	186	-0.54%
2022/12/23	0.1	17.15	2.5	17.21	17.30	-2.4	188	-1.29%
2022/12/22	0	17.50	1.1	17.35	17.05	-1.1	186	-0.59%
2022/12/21	3.2	17.09	1.2	17.20	16.95	2	200	1.01%
2022/12/20	5.1	17.25	3.6	17.31	17.05	1.5	202	0.72%
2022/12/19	3	17.55	1.5	17.65	17.50	1.5	207	0.72%
2022/12/16	4.1	17.70	2.6	17.84	17.65	1.5	207	0.72%
2022/12/15	3.3	18.30	1.2	18.55	18.10	2.1	206	1.00%
2022/12/14	4.5	18.47	3.2	18.51	18.45	1.3	204	0.65%
2022/12/13	11	19.04	12.2	19.16	18.70	-1.2	200	-0.60%
2022/12/12	1	18.65	2	18.70	18.15	-1	179	-0.56%
2022/12/09	0	0.00	3	17.77	17.75	-3	172	-1.74%
2022/12/08	2	17.35	1	17.25	17.50	1	170	0.59%
2022/12/07	3	17.56	0	0.00	17.50	3	169	1.79%
2022/12/06	0.4	18.09	1.1	18.11	17.80	-0.8	170	-0.44%
2022/12/05	0	17.95	0	0.00	18.15	0	168	0.00%
2022/12/02	0	0.00	1	17.70	17.85	-1	165	-0.60%
2022/11/30	1.2	17.53	3	17.50	17.50	-1.8	169	-1.07%
2022/11/29	1	16.90	0	0.00	17.10	1	169	0.59%
2022/11/28	0	0.00	1	16.70	16.90	-1	169	-0.59%
2022/11/25	1	16.75	0	0.00	16.70	1	170	0.59%
2022/11/24	0.1	16.70	0	0.00	16.70	0.1	172	0.03%
2022/11/22	0	0.00	1	16.85	16.65	-1	190	-0.53%
2022/11/21	0	17.10	2	16.95	16.90	-2	192	-1.02%
2022/11/17	1	17.15	0	0.00	17.15	1	203	0.49%
2022/11/16	1	17.10	0	0.00	17.10	1	206	0.49%
2022/11/15	1	17.50	0	0.00	17.35	1	208	0.48%
2022/11/14	0	0.00	2	17.33	17.25	-2	213	-0.94%
2022/11/09	3	16.97	2	17.13	16.95	1	236	0.42%
2022/11/08	0	0.00	2	17.00	16.95	-2	246	-0.81%
2022/11/04	1	16.80	0	0.00	16.85	1	268	0.37%
2022/11/03	0	16.45	2	16.60	16.60	-2	281	-0.70%
2022/11/01	0	16.65	0	0.00	16.40	0	283	0.01%
2022/10/31	0	0.00	3	16.03	16.20	-3	287	-1.04%
2022/10/28	3.1	15.90	0.1	16.40	15.80	3	290	1.02%
2022/10/27	3	16.10	2	16.12	16.25	1	292	0.34%
2022/10/26	0.2	15.85	1	16.30	15.85	-0.8	296	-0.26%
2022/10/25	2	16.03	4	16.14	16.15	-2	297	-0.67%
2022/10/24	1	16.15	1	16.70	16.05	0	306	0.00%
2022/10/21	1	16.25	0	0.00	16.10	1	314	0.32%
2022/10/20	1	16.20	1	16.40	16.40	0	318	0.00%
2022/10/19	0	0.00	2	16.80	16.55	-2	320	-0.62%
2022/10/18	1	16.60	0	0.00	16.55	1	323	0.31%
2022/10/17	1	16.05	0	0.00	16.55	1	328	0.30%
2022/10/14	0.1	16.80	1.4	16.68	16.90	-1.3	331	-0.40%
2022/10/13	3	16.55	0	0.00	16.20	3	333	0.90%
2022/10/12	0.1	17.00	1	17.15	17.15	-0.9	327	-0.28%
2022/10/11	3	17.15	0	0.00	17.00	3	330	0.91%
2022/10/07	2	18.05	2	17.98	17.85	0	332	0.00%
2022/10/06	4	18.05	2	18.43	18.20	2	335	0.60%
2022/10/05	1	18.60	0	0.00	18.30	1	340	0.29%
2022/10/04	3	17.92	3	18.18	18.65	0	342	0.00%
2022/10/03	0	17.48	0	0.00	17.50	0	344	0.01%
2022/09/30	0	17.50	3	17.58	17.30	-3	349	-0.85%
2022/09/29	2	17.30	1	17.75	17.30	1	348	0.29%
2022/09/28	10	17.06	12	17.25	17.35	-2	349	-0.57%
2022/09/27	0	18.30	1	17.80	18.05	-1	339	-0.29%
2022/09/26	10.1	17.90	7.1	17.60	17.65	3	342	0.86%
2022/09/23	3	19.60	4	19.80	19.30	-1	349	-0.28%
2022/09/22	1	19.70	13	19.68	19.70	-12	361	-3.32%
2022/09/20	3	19.83	0	0.00	19.80	3	370	0.81%
2022/09/16	0	0.00	2	20.30	20.05	-2	390	-0.51%
2022/09/15	2.2	20.50	0	0.00	20.35	2.2	394	0.54%
2022/09/14	0	0.00	3	20.27	20.60	-3	402	-0.75%
2022/09/13	1	20.45	1	20.60	20.40	0	412	0.00%
2022/09/12	0	0.00	2	20.05	20.30	-2	438	-0.46%
2022/09/08	1	19.75	2	20.00	19.75	-1	444	-0.22%
2022/09/07	11	20.17	8	20.13	19.75	3	470	0.64%
2022/09/06	14	20.33	17	19.99	20.00	-3	473	-0.63%
2022/09/05	3	21.27	3	21.18	21.15	0	477	0.00%
2022/09/02	3	21.60	50	21.55	21.55	-47	474	-9.91%
2022/09/01	3	21.60	0	0.00	21.50	3	481	0.63%
2022/08/31	1	21.80	5	21.85	21.95	-4	482	-0.83%
2022/08/30	4	21.76	5	21.73	21.80	-1	485	-0.21%
2022/08/29	11	21.07	16	21.28	21.15	-5	486	-1.03%
2022/08/26	2	21.68	1	21.80	21.60	1	479	0.21%
2022/08/25	14	21.33	17	21.47	21.45	-3	508	-0.59%
2022/08/24	7	21.77	1	21.35	21.35	6	514	1.17%
2022/08/23	2	21.35	1	21.70	21.40	1	513	0.19%
2022/08/22	6	21.59	1	21.70	21.30	5	514	0.97%
2022/08/19	4	21.58	3	21.63	21.65	1	521	0.19%
2022/08/18	2	20.95	0	0.00	21.20	2	521	0.38%
2022/08/17	3	20.77	11	20.75	20.75	-8	524	-1.52%
2022/08/16	21	21.41	28	22.01	20.80	-7	533	-1.31%
2022/08/15	19	21.01	0	21.00	20.95	19	551	3.44%
2022/08/12	13	20.97	15.4	20.94	20.95	-2.4	549	-0.43%
2022/08/11	7	20.87	2	20.75	20.55	5	538	0.93%
2022/08/10	2	20.65	4	20.41	20.55	-2	530	-0.38%
2022/08/09	1	19.85	0	0.00	19.85	1	520	0.19%
2022/08/08	0	0.00	1	19.40	19.80	-1	522	-0.19%
2022/08/05	0	0.00	3	19.73	19.80	-3	525	-0.57%
2022/08/04	0	0.00	3.3	18.53	19.05	-3.3	528	-0.63%
2022/08/03	3	19.30	1	19.60	18.95	2	536	0.37%
2022/08/02	1	19.30	2	19.50	19.35	-1	540	-0.19%
2022/07/29	2	20.38	1	20.50	20.40	1	558	0.18%
2022/07/28	1	20.25	3	19.90	20.05	-2	570	-0.35%
2022/07/27	1	19.70	0	0.00	19.85	1	566	0.18%
2022/07/26	1	19.50	1	19.35	19.30	0	565	0.00%
2022/07/25	6	19.98	6	19.86	19.85	0	591	0.00%
2022/07/22	5	19.88	3	19.92	19.95	2	604	0.33%
2022/07/21	1	19.20	3	19.65	19.50	-2	612	-0.33%
2022/07/20	1.1	19.40	1	19.10	19.15	0.1	629	0.01%
2022/07/19	0	0.00	1	19.40	19.00	-1	640	-0.16%
2022/07/18	0	0.00	15	19.08	19.30	-15	648	-2.31%
2022/07/15	1	18.95	20	18.95	18.85	-19	660	-2.88%
2022/07/14	0	0.00	19	18.54	18.65	-19	717	-2.65%
2022/07/13	2	18.03	0	0.00	18.30	2	738	0.27%
2022/07/12	16.7	17.80	3	17.93	17.65	13.7	752	1.82%
2022/07/11	32	18.60	2	18.58	18.60	30	814	3.68%
2022/07/08	0	18.30	4	17.85	17.90	-4	837	-0.48%
2022/07/07	0	0.00	1	17.60	17.60	-1	840	-0.12%
2022/07/06	1	17.00	4	17.65	17.00	-3	840	-0.36%
2022/07/05	0	0.00	1	17.40	17.80	-1	844	-0.12%
2022/07/04	7	17.51	4	17.48	17.25	3	843	0.36%
2022/07/01	9	18.04	3	18.00	17.60	6	843	0.71%
2022/06/30	8.2	18.87	0	0.00	18.70	8.2	834	0.98%
2022/06/29	5	19.68	0	0.00	19.90	5	822	0.61%
2022/06/28	0.1	19.80	0	0.00	19.95	0.1	831	0.01%
2022/06/27	1	20.55	3	20.45	20.65	-2	846	-0.24%
2022/06/24	9	20.13	8	19.99	19.50	1	842	0.12%
2022/06/23	2	19.28	2.2	19.51	19.15	-0.2	840	-0.02%
2022/06/22	1.1	19.96	2	19.83	19.45	-1	856	-0.11%
2022/06/21	2	20.00	12	20.16	20.25	-10	874	-1.14%
2022/06/20	5.3	19.98	7.2	20.80	19.80	-1.9	870	-0.22%
2022/06/17	3	22.50	1.2	22.18	21.95	1.8	845	0.21%
2022/06/16	54.2	23.44	37	22.87	22.55	17.2	843	2.04%
2022/06/15	6	22.82	3	22.92	22.65	3	826	0.36%
2022/06/14	4	22.55	12	22.67	22.65	-8	834	-0.96%
2022/06/13	1	22.00	4	21.98	22.00	-3	835	-0.36%
2022/06/10	7.1	22.21	2.3	22.21	22.10	4.8	854	0.56%
2022/06/08	7	22.49	0	0.00	22.30	7	855	0.82%
2022/06/07	1	22.55	7	22.43	22.80	-6	858	-0.70%
2022/06/06	4	22.40	1	22.45	22.35	3	861	0.35%
2022/06/02	20	22.91	26	22.85	22.25	-6	883	-0.68%
2022/06/01	0	0.00	5	22.60	22.50	-5	867	-0.58%
2022/05/31	0	0.00	3	22.30	22.10	-3	864	-0.35%
2022/05/30	0	0.00	1	22.15	22.10	-1	873	-0.11%
2022/05/27	4	21.93	6	21.93	21.85	-2	879	-0.23%
2022/05/26	1	21.50	6	21.72	21.50	-5	878	-0.57%
2022/05/25	0	0.00	40	21.01	21.25	-40	882	-4.53%
2022/05/24	3	21.37	1	20.90	20.80	2	900	0.22%
2022/05/23	22	22.02	19.1	22.20	21.65	3	898	0.33%
2022/05/19	1	19.80	1	19.90	20.35	0	880	0.00%
2022/05/18	1.2	20.50	1	20.55	20.50	0.2	890	0.02%
2022/05/17	0	0.00	2	19.93	20.15	-2	911	-0.22%
2022/05/16	1	19.55	0	0.00	19.60	1	978	0.10%
2022/05/13	0	0.00	4	19.80	19.60	-4	993	-0.40%
2022/05/12	0	0.00	11	19.35	19.30	-11	1,017	-1.08%
2022/05/11	6.2	19.62	2	19.78	19.85	4.2	1,041	0.40%
2022/05/10	0	0.00	5	20.08	20.35	-5	1,167	-0.43%
2022/05/09	10.1	20.54	7	20.41	20.30	3.1	1,242	0.25%
2022/05/06	0	0.00	2	21.50	21.50	-2	1,244	-0.16%
2022/05/05	4	22.46	1.1	22.70	22.25	2.9	1,250	0.23%
2022/05/04	1	22.30	8.7	22.52	22.30	-7.7	1,241	-0.62%
2022/04/29	5	23.41	9.1	23.23	22.45	-4.1	1,275	-0.32%
2022/04/28	7	22.70	16.1	22.88	23.00	-9.1	1,276	-0.71%
2022/04/27	17.1	21.70	23	21.86	22.15	-6	1,286	-0.46%
2022/04/26	13	22.68	54	22.58	22.70	-41	1,291	-3.17%
2022/04/25	26	22.04	2	22.05	21.95	24	1,314	1.83%
2022/04/22	4	22.97	7	22.96	23.10	-3	1,352	-0.22%
2022/04/21	16	22.97	19	22.98	22.90	-3	1,393	-0.22%
2022/04/20	46.2	23.69	24	23.36	22.65	22.2	1,405	1.58%
2022/04/19	11	22.71	28.1	22.74	22.70	-17.1	1,381	-1.24%
2022/04/18	3.1	21.49	3	21.65	21.50	0.1	1,414	0.01%
2022/04/15	84.1	22.77	29	22.96	22.10	55.1	1,486	3.70%
2022/04/14	6	23.54	17.4	23.64	23.90	-11.4	1,472	-0.77%
2022/04/13	3	21.50	8	21.65	21.75	-5	1,492	-0.34%
2022/04/12	2	21.00	7	20.95	21.00	-5	1,582	-0.32%
2022/04/11	1.1	21.03	2	21.00	20.80	-0.9	1,775	-0.05%
2022/04/07	1.4	22.33	4	21.66	21.50	-2.6	1,882	-0.14%
2022/04/06	5	22.07	0	0.00	22.35	5	1,916	0.26%
2022/04/01	5	22.42	4	22.45	22.45	1	1,995	0.05%
2022/03/31	11	22.51	1	22.40	22.40	10	2,106	0.47%
2022/03/30	12	23.65	15	23.46	23.35	-3	2,293	-0.13%
2022/03/29	3.2	22.86	2.2	22.77	22.65	1	2,435	0.04%
2022/03/28	0	0.00	4	22.54	22.95	-4	2,507	-0.16%
2022/03/25	21.3	22.90	12.1	22.84	22.55	9.2	2,582	0.36%
2022/03/24	13.1	23.14	19	22.99	23.15	-5.9	2,678	-0.22%
2022/03/23	10	22.42	4	22.45	22.15	6	2,703	0.22%
2022/03/22	4	22.13	7	22.11	22.15	-3	2,751	-0.11%
2022/03/21	6	21.76	1	22.05	21.70	5	2,786	0.18%
2022/03/18	11	21.61	9	21.64	21.70	2	2,841	0.07%
2022/03/17	8	21.18	3	20.97	21.15	5	2,896	0.17%
2022/03/16	3	20.25	12	19.99	20.10	-9	2,955	-0.30%
2022/03/15	6.5	20.21	11	20.48	20.00	-4.5	3,077	-0.15%
2022/03/14	1	21.05	18	21.25	21.35	-17	3,183	-0.53%
2022/03/11	1	21.30	1	21.30	21.25	0	3,312	0.00%
2022/03/10	4	22.01	3	21.95	21.85	1	3,415	0.03%
2022/03/09	4.1	21.34	6	21.26	21.35	-1.9	3,719	-0.05%
2022/03/08	27.5	21.24	7	21.19	21.00	20.5	4,291	0.48%
2022/03/07	10.2	22.28	21	22.27	22.20	-10.9	4,319	-0.25%
2022/03/04	39.2	23.58	35	23.52	23.60	4.2	4,376	0.09%
2022/03/03	4	24.43	2	24.35	24.15	2	4,602	0.04%
2022/03/02	1	23.90	3.1	23.94	24.30	-2.1	4,688	-0.04%
2022/03/01	3	23.78	0	0.00	24.00	3	4,713	0.06%
2022/02/25	0	0.00	1.1	23.74	23.35	-1.1	4,712	-0.02%
2022/02/24	18.1	23.66	16	23.60	23.15	2.1	4,718	0.04%
2022/02/23	1	24.40	4	24.53	24.45	-3	4,708	-0.06%
2022/02/22	10	24.18	14	24.25	24.10	-4	4,713	-0.08%
2022/02/21	9	25.06	32	25.02	25.00	-23	4,724	-0.49%
2022/02/18	1.1	25.14	17	25.21	25.45	-16	4,738	-0.34%
2022/02/17	12.3	25.49	42	25.45	25.40	-29.8	4,760	-0.62%
2022/02/16	74.1	25.73	44.2	25.74	25.90	29.9	4,782	0.62%
2022/02/15	11	24.69	9	24.66	24.50	2	4,888	0.04%
2022/02/14	36.3	24.86	41	24.98	24.50	-4.8	5,016	-0.09%
2022/02/11	42	26.07	36	26.04	26.00	6	5,014	0.12%
2022/02/10	174.2	27.03	68	26.62	26.00	106.2	5,068	2.10%	大買/鉅額交易
2022/02/09	16	26.24	21.3	26.88	27.50	-5.3	4,995	-0.11%
2022/02/08	6	24.89	11	24.93	25.00	-5	4,936	-0.10%
2022/02/07	5	24.92	6	23.92	24.95	-1	4,958	-0.02%
2022/01/26	15.3	23.70	15	23.71	23.45	0.3	4,991	0.01%
2022/01/25	23	23.89	22	24.03	23.50	1	5,148	0.02%
2022/01/24	5	23.47	35	23.88	24.20	-30	5,172	-0.58%
2022/01/21	73.1	24.34	60	24.70	23.90	13.1	5,195	0.25%
2022/01/20	14.2	25.15	15	25.38	24.90	-0.8	5,172	-0.02%
2022/01/19	8	25.22	17	25.36	25.55	-9	5,150	-0.17%
2022/01/18	90.1	25.72	70	25.76	25.30	20.1	5,143	0.39%
2022/01/17	18	25.31	59	24.98	25.80	-41	5,112	-0.80%
2022/01/14	70.4	24.38	83	23.92	23.95	-12.6	5,070	-0.25%
2022/01/13	24	25.62	28	25.81	25.80	-4	5,045	-0.08%
2022/01/12	40.2	26.09	50	26.25	25.65	-9.8	5,030	-0.19%
2022/01/11	46.4	25.94	56.1	26.01	26.15	-9.7	5,024	-0.19%
2022/01/10	50	26.94	53.5	26.81	26.50	-3.5	4,992	-0.07%
2022/01/07	50	27.95	67.1	27.58	26.95	-17.1	4,976	-0.34%
2022/01/06	66.2	28.66	62.2	28.48	28.25	4	4,962	0.08%
2022/01/05	186.6	29.69	180.2	29.63	28.50	6.4	4,938	0.13%	大買/大賣/
2022/01/04	290.3	31.26	231.6	31.26	30.85	58.7	4,876	1.20%	大買/大賣/
2022/01/03	53.1	29.86	100.3	29.85	29.60	-47.2	4,763	-0.99%
2021/12/30	72.6	30.95	51.1	30.75	30.35	21.5	4,823	0.45%
2021/12/29	58.2	31.74	42	31.70	31.65	16.2	4,921	0.33%
2021/12/28	51.9	31.90	76.2	32.36	32.40	-24.3	4,975	-0.49%
2021/12/27	196.2	33.14	159	32.32	31.65	37.2	5,279	0.70%	大買/大賣/
2021/12/24	241	34.05	150.6	34.05	33.45	90.4	5,176	1.75%	大買/大賣/
2021/12/23	108	32.92	199.1	32.27	33.75	-91.1	4,998	-1.82%	大買/大賣/
2021/12/22	62	31.71	72.1	31.70	31.25	-10.1	4,866	-0.21%
2021/12/21	116.1	32.15	135.2	32.07	31.55	-19	4,802	-0.40%	大買/大賣/
2021/12/20	112.2	32.85	103	32.54	31.45	9.2	4,718	0.19%	大買/大賣/
2021/12/17	36.2	33.71	62	33.91	33.65	-25.8	4,602	-0.56%
2021/12/16	35.1	34.69	12	34.01	34.25	23.1	4,550	0.51%
2021/12/15	13	34.83	9	35.02	35.00	4	4,502	0.09%
2021/12/14	46.1	34.65	16.2	34.94	33.95	30	4,462	0.67%
2021/12/13	29.1	36.86	34.1	36.67	37.00	-5	4,405	-0.11%
2021/12/10	40.1	35.47	42.9	35.60	36.00	-2.8	4,342	-0.06%
2021/12/09	92.2	36.87	73.2	37.90	36.15	19	4,283	0.44%
2021/12/08	58.2	36.90	93.2	36.82	38.45	-35	4,147	-0.84%
2021/12/07	93.3	37.13	33	36.76	36.35	60.3	4,021	1.50%
2021/12/06	45	35.36	67.6	35.71	36.20	-22.6	3,887	-0.58%
2021/12/03	247	33.11	258	33.24	32.95	-11	3,778	-0.29%	大買/大賣/
2021/12/02	625.6	33.70	472.2	33.28	32.60	153.4	3,466	4.43%	大買/大賣/鉅額交易
2021/12/01	31	31.65	24.2	31.65	31.65	6.9	2,885	0.24%
2021/11/30	23	27.96	52.6	28.64	28.80	-29.6	2,829	-1.05%
2021/11/29	314.1	25.93	365.1	25.15	26.20	-50.9	2,757	-1.85%	大買/大賣/
2021/11/26	90	24.05	21.1	23.94	24.65	69	2,522	2.73%
2021/11/25	15	22.96	11	22.51	22.45	4	2,424	0.16%
2021/11/24	0	0.00	3	21.57	21.65	-3	2,388	-0.13%
2021/11/23	5	22.52	19	21.72	21.65	-14	2,389	-0.59%
2021/11/22	0	0.00	7.2	22.88	22.80	-7.2	2,381	-0.30%
2021/11/19	52	22.66	0	0.00	22.50	52	2,367	2.20%
2021/11/18	10	23.07	6	23.13	22.80	4	2,357	0.17%
2021/11/17	35	23.77	1	23.57	23.55	34	2,331	1.46%
2021/11/16	11.3	23.73	8.8	23.83	23.40	2.5	2,306	0.11%
2021/11/15	18	24.23	39.4	24.24	23.90	-21.4	2,273	-0.94%
2021/11/12	281.8	25.48	175.1	25.30	24.35	106.7	2,230	4.78%	大買/大賣/鉅額交易
2021/11/11	47.4	24.36	76.6	24.79	25.00	-29.2	2,055	-1.42%
2021/11/10	51.1	22.98	50	22.87	22.75	1.1	1,917	0.06%
2021/11/09	57.3	23.90	55.1	23.93	23.30	2.2	1,893	0.11%
2021/11/08	37	22.83	21	22.68	23.25	16	1,809	0.88%
2021/11/05	3.1	22.20	4.2	22.40	22.10	-1.1	1,747	-0.06%
2021/11/04	36.3	23.64	39.3	23.08	22.75	-3	1,727	-0.17%
2021/11/03	29	22.89	31.1	23.06	23.80	-2.1	1,691	-0.12%
2021/11/02	184.2	24.17	139	23.52	22.85	45.2	1,641	2.75%	大買/大賣/
2021/11/01	13	21.77	34.3	22.45	22.60	-21.3	1,473	-1.44%
2021/10/29	10	20.20	27.2	20.18	20.55	-17.1	1,435	-1.19%
2021/10/28	1	19.00	5	19.00	18.70	-4	1,388	-0.29%
2021/10/27	0	0.00	1	18.75	18.70	-1	1,389	-0.07%
2021/10/26	9	18.77	8	18.78	18.55	1	1,387	0.07%
2021/10/25	9.2	18.66	1.1	18.50	18.60	8.1	1,374	0.59%
2021/10/22	15	19.56	23	19.49	19.15	-8	1,364	-0.59%
2021/10/21	20	20.06	23	19.58	19.45	-3	1,354	-0.22%
2021/10/20	14	19.46	5	19.50	19.50	9	1,330	0.68%
2021/10/19	15.1	19.99	19	20.08	19.70	-3.9	1,319	-0.30%
2021/10/18	17	20.40	34	20.11	19.35	-17	1,289	-1.32%
2021/10/15	42.1	21.12	30.3	21.36	20.85	11.8	1,274	0.92%
2021/10/14	21	19.91	12.3	20.17	20.55	8.7	1,200	0.72%
2021/10/13	9.3	19.81	18	19.12	18.70	-8.7	1,165	-0.75%
2021/10/12	11.3	19.95	12	19.85	19.95	-0.7	1,143	-0.06%
2021/10/08	46	21.77	52.2	21.55	21.15	-6.2	1,109	-0.56%
2021/10/07	74	21.40	50	21.42	21.40	24	1,027	2.33%
2021/10/06	164	20.97	176.1	20.99	21.30	-12.1	908	-1.33%	大買/大賣/
2021/10/05	121.1	19.66	144.6	19.84	20.65	-23.5	763	-3.08%	大買/大賣/
2021/10/04	118	18.74	119	18.51	18.80	-1	678	-0.15%	大買/大賣/
2021/10/01	6	18.33	31	17.66	17.70	-25	293	-8.51%
2021/09/30	49	19.21	6	18.87	19.05	43	286	15.00%
2021/09/29	41	18.97	32	18.86	18.85	9	267	3.36%
2021/09/28	4	18.04	6	18.33	18.50	-2	240	-0.83%
2021/09/24	0	0.00	1	16.70	16.70	-1	233	-0.43%
2021/09/23	0.1	16.60	0	0.00	16.75	0.1	241	0.04%
2021/09/17	0.1	16.80	0	0.00	16.75	0.1	240	0.02%
2021/09/15	1	17.15	0	0.00	17.15	1	262	0.38%
2021/09/14	2	18.08	1	17.60	17.70	1	263	0.38%
2021/09/10	0.2	16.50	0	0.00	16.60	0.2	260	0.09%
2021/09/08	3.2	16.50	3	16.40	16.30	0.2	268	0.06%
2021/09/07	1	16.75	0	0.00	16.65	1	271	0.37%
2021/09/06	2	17.10	0	0.00	17.05	2	280	0.71%
2021/09/01	1	17.40	0	0.00	17.50	1	346	0.29%
2021/08/30	0.1	17.90	0	0.00	17.70	0.1	395	0.01%
2021/08/27	0	0.00	1	18.00	17.90	-1	725	-0.14%
2021/08/24	0	0.00	1	17.45	17.40	-1	722	-0.14%
2021/08/20	5.1	17.20	2	17.30	17.30	3.1	721	0.43%
2021/08/19	1	17.20	3	17.20	17.20	-2	722	-0.28%
2021/08/18	4.1	17.41	0	0.00	17.45	4.1	724	0.56%
2021/08/16	5	18.00	0	0.00	17.90	5	727	0.69%
2021/08/13	1	18.40	0	0.00	17.90	1	721	0.14%
2021/08/12	2	18.55	0	0.00	18.40	2	723	0.28%
2021/08/11	1.1	18.43	0	0.00	18.40	1.1	730	0.15%
2021/08/06	0	19.05	0	0.00	19.15	0	750	0.00%
2021/08/04	1	19.65	6	19.39	19.70	-5	786	-0.64%
2021/08/03	1	19.35	0	0.00	19.20	1	797	0.13%
2021/08/02	1	19.25	0	0.00	19.25	1	804	0.12%
2021/07/28	6	18.98	1	19.20	19.15	5	823	0.61%
2021/07/23	4	19.65	0	0.00	19.90	4	999	0.40%
2021/07/22	3	19.78	0	0.00	19.50	3	1,046	0.29%
2021/07/21	5	19.63	0	0.00	19.40	5	1,067	0.47%
2021/07/20	1	20.05	2	20.00	20.00	-1	1,065	-0.09%
2021/07/19	1	20.45	3	20.45	20.50	-2	1,081	-0.18%
2021/07/16	1	21.00	1	21.15	20.85	0	1,097	0.00%
2021/07/15	1	20.80	0	0.00	20.95	1	1,110	0.09%
2021/07/14	0	0.00	1	20.50	20.50	-1	1,118	-0.09%
2021/07/13	2	21.15	3	21.37	20.80	-1	1,129	-0.09%
2021/07/09	0	0.00	7	20.84	21.10	-7	1,147	-0.61%
2021/07/08	0	0.00	1	20.95	20.85	-1	1,162	-0.09%
2021/07/07	1	21.15	3	21.17	21.05	-2	1,227	-0.16%
2021/07/06	2	21.18	0	0.00	21.10	2	1,263	0.16%
2021/07/05	0	0.00	3	21.48	21.55	-3	1,311	-0.23%
2021/07/02	0	0.00	3	21.43	21.25	-3	1,350	-0.22%
2021/07/01	1	21.00	0	0.00	21.05	1	1,410	0.07%
2021/06/29	1	22.00	0	0.00	21.55	1	1,445	0.07%
2021/06/28	1	22.15	0	0.00	22.05	1	1,468	0.07%
2021/06/25	1	22.60	1	22.70	22.20	0	1,498	0.00%
2021/06/24	4	22.19	4	22.45	22.35	0	1,533	0.00%
2021/06/23	0	0.00	3	21.72	21.90	-3	1,547	-0.19%
2021/06/22	1.1	20.91	8	20.76	20.90	-6.9	1,572	-0.44%
2021/06/21	0	0.00	10.5	21.03	20.80	-10.5	1,705	-0.62%
2021/06/17	1.1	21.66	3	21.65	22.00	-1.9	1,989	-0.10%
2021/06/16	1	22.10	0	0.00	21.65	1	2,074	0.05%
2021/06/15	2	21.90	4.1	21.80	21.90	-2.1	2,158	-0.10%
2021/06/11	7.1	22.84	9.1	22.58	22.35	-2.1	2,255	-0.09%
2021/06/09	11	23.61	31.1	23.70	23.80	-20.1	2,286	-0.88%
2021/06/08	12	22.78	12	22.70	22.85	0	2,320	0.00%
2021/06/07	4	22.46	14	21.89	22.20	-10	2,318	-0.43%
2021/06/04	53.3	22.76	28	23.01	22.85	25.3	2,296	1.10%
2021/06/03	0	0.00	5	20.94	21.70	-5	1,970	-0.25%
2021/06/02	2	21.30	0	0.00	20.85	2	1,971	0.10%
2021/06/01	1	21.15	0	0.00	21.15	1	1,979	0.05%
2021/05/31	0.5	22.00	1	21.05	21.05	-0.5	1,982	-0.03%
2021/05/28	1	20.90	1	20.75	20.60	0	1,984	0.00%
2021/05/26	1	20.20	0	0.00	20.40	1	1,999	0.05%
2021/05/24	0.1	20.20	0	0.00	20.10	0.1	2,058	0.00%
2021/05/21	0	0.00	1	20.10	20.10	-1	2,058	-0.05%
2021/05/20	2	19.90	1	19.80	19.80	1	2,063	0.05%
2021/05/18	1	19.35	0	0.00	19.35	1	2,060	0.05%
2021/05/17	2.1	18.93	3	18.05	17.60	-1	2,057	-0.05%
2021/05/14	1	20.20	0	0.00	19.40	1	2,046	0.05%
2021/05/13	0	0.00	2	19.03	19.55	-2	2,041	-0.10%
2021/05/12	3	18.87	2	19.20	18.90	1	2,026	0.05%
2021/05/11	3.2	21.72	6	21.68	20.85	-2.9	2,004	-0.14%
2021/05/10	2	23.38	20	23.26	23.15	-18	1,992	-0.90%
2021/05/07	1	23.25	3	22.95	23.40	-2	1,988	-0.10%
2021/05/06	1.1	22.25	1	22.55	22.20	0.1	1,982	0.01%
2021/05/05	5	22.43	3	22.77	22.00	2	1,973	0.10%
2021/05/04	17	22.12	16	22.60	22.60	1	1,965	0.05%
2021/05/03	9	25.19	9	24.93	24.50	0	1,937	0.00%
2021/04/29	54	26.94	55	26.79	26.00	-1	1,916	-0.05%
2021/04/28	11	26.22	7	26.54	25.80	4	1,798	0.22%
2021/04/27	4.2	25.54	13	25.52	25.85	-8.8	1,836	-0.48%
2021/04/26	4	25.45	5	25.43	25.25	-1	1,819	-0.05%
2021/04/23	3	24.20	6	24.89	25.35	-3	1,813	-0.17%
2021/04/22	7.4	25.23	0	0.00	24.50	7.4	1,800	0.41%
2021/04/21	1	26.00	11	25.98	26.05	-10	1,781	-0.56%
2021/04/20	4	25.56	11	25.37	25.75	-7	1,770	-0.40%
2021/04/19	4	25.89	2	26.00	25.70	2	1,767	0.11%
2021/04/16	17	26.38	8	26.19	26.15	9	1,757	0.51%
2021/04/15	0	0.00	6	25.90	25.75	-6	1,744	-0.34%
2021/04/14	18	25.29	6	25.44	25.40	12	1,745	0.69%
2021/04/13	30	26.72	24	26.36	26.10	6	1,734	0.35%
2021/04/12	18	27.55	25	27.15	26.75	-7	1,797	-0.39%
2021/04/09	28	27.89	23	27.53	27.60	5	1,761	0.28%
2021/04/08	19	30.02	9	30.17	29.85	10	1,717	0.58%
2021/04/07	6	30.77	5	29.96	31.30	1	1,700	0.06%
2021/04/06	5.5	29.16	4	29.09	29.10	1.5	1,646	0.09%
2021/04/01	8	29.99	8	29.63	29.60	0	1,624	0.00%
2021/03/31	15	30.37	6	30.65	30.20	9	1,610	0.56%
2021/03/30	12	30.59	7	31.02	31.15	5	1,588	0.31%
2021/03/29	38	30.93	8	30.48	30.55	30	1,564	1.92%
2021/03/26	20	28.46	36	28.28	29.00	-16	1,524	-1.05%
2021/03/25	27	29.43	5.1	29.87	28.70	21.9	1,499	1.46%
2021/03/24	72	30.33	62.2	30.25	30.20	9.9	1,479	0.67%
2021/03/23	116.2	30.45	98	28.85	28.55	18.2	1,345	1.35%	大買/
2021/03/22	3	30.05	3	30.25	30.25	0	1,102	0.00%
2021/03/19	62	26.87	24	27.27	27.50	38	1,075	3.53%
2021/03/18	68	25.38	44	25.44	25.00	24	995	2.41%
2021/03/17	34.1	23.80	31	23.77	24.60	3.1	920	0.33%
2021/03/16	5	21.56	9	22.39	22.40	-4	838	-0.48%
2021/03/15	7	21.62	1	21.40	21.10	6	803	0.75%
2021/03/12	28	22.10	25	21.72	21.60	3	800	0.37%
2021/03/11	0	0.00	4	21.50	21.50	-4	748	-0.53%
2021/03/10	1	19.45	0	0.00	19.55	1	826	0.12%
2021/03/08	0	0.00	2	19.85	19.05	-2	908	-0.22%
2021/03/05	3	19.68	0	0.00	19.85	3	996	0.30%
2021/03/04	2	19.20	2	19.13	18.95	0	995	0.00%
2021/03/03	0	0.00	1	18.95	18.80	-1	1,002	-0.10%
2021/03/02	1	18.85	1	19.05	18.75	0	1,008	0.00%
2021/02/26	0	0.00	10	18.65	18.70	-10	1,005	-0.99%
2021/02/25	2	19.08	4	19.18	19.20	-2	1,008	-0.20%
2021/02/24	33	19.81	1	19.50	19.55	32	997	3.21%
2021/02/22	5	17.76	0	0.00	17.95	5	1,014	0.49%
2021/02/19	1	17.85	2	17.95	18.10	-1	1,080	-0.09%
2021/02/18	1	17.55	0	0.00	18.05	1	1,097	0.09%
2021/02/17	0	17.80	0	0.00	17.15	0	1,110	0.00%
2021/02/05	0	17.80	0	0.00	17.10	0	1,130	0.00%
2021/02/02	0	17.00	2	17.28	17.20	-2	1,150	-0.17%
2021/01/29	1	17.30	1	17.25	17.20	0	1,168	0.00%
2021/01/28	1	16.95	0	0.00	17.25	1	1,165	0.09%
2021/01/21	1	18.05	0	0.00	17.30	1	1,158	0.09%
2021/01/20	1	19.40	2	18.35	18.05	-1	1,148	-0.09%
2021/01/19	0	0.00	12	18.43	18.10	-12	1,063	-1.13%
2021/01/15	0	19.05	6	19.11	18.65	-6	1,062	-0.56%
2021/01/14	0	0.00	2	19.65	19.60	-2	1,059	-0.19%
2021/01/12	0	0.00	7	19.87	19.60	-7	1,079	-0.65%
2021/01/08	0	0.00	2	20.23	20.05	-2	1,136	-0.18%
2021/01/07	0	0.00	5	20.20	20.10	-5	1,134	-0.44%
2021/01/06	2	21.20	5	22.15	20.95	-3	1,124	-0.27%
2021/01/05	19	22.41	2	22.50	22.35	17	1,110	1.53%
2020/12/29	2	22.08	1	22.20	22.15	1	966	0.10%
2020/12/28	0	0.00	4	22.30	22.40	-4	958	-0.42%
2020/12/25	1	22.00	0	0.00	22.10	1	959	0.11%
2020/12/24	0	0.00	1	21.90	22.05	-1	950	-0.11%
2020/12/23	11	21.29	0	0.00	21.50	11	950	1.16%
2020/12/22	0	0.00	1	21.85	21.40	-1	944	-0.11%
2020/12/16	0	0.00	0.3	23.55	23.60	-0.3	938	-0.03%
2020/12/15	1	22.85	3	22.80	23.60	-2	933	-0.21%
2020/12/14	2	22.73	0	0.00	23.25	2	929	0.22%
2020/12/11	4	22.49	9.1	22.42	22.15	-5.1	957	-0.53%
2020/12/10	16.1	23.36	9	23.32	23.10	7.1	950	0.74%
2020/12/09	1	22.15	1	22.25	22.35	0	934	0.00%
2020/12/08	7	22.49	3	22.87	22.50	4	932	0.43%
2020/12/07	1	23.20	5	22.79	22.90	-4	924	-0.43%
2020/12/04	34.3	23.69	20	23.94	23.30	14.3	914	1.56%
2020/12/03	34	23.40	30	23.62	23.85	4	836	0.48%
2020/12/02	3	20.05	6	20.21	21.70	-3	777	-0.39%
2020/12/01	3.1	20.85	5	20.93	20.20	-1.9	757	-0.25%
2020/11/26	2	18.95	2	18.53	18.85	0	719	0.00%
2020/11/25	0	0.00	2	18.45	18.45	-2	751	-0.27%
2020/11/24	6	18.48	2	18.73	18.35	4	757	0.53%
2020/11/23	4	19.14	7	19.28	18.95	-3	744	-0.40%
2020/11/20	22	19.15	10	19.17	19.05	12	737	1.63%
2020/11/19	5	18.70	6	18.43	18.35	-1	690	-0.14%
2020/11/18	19	19.51	16	19.33	19.05	3	677	0.44%
2020/11/17	4	17.80	0	0.00	18.75	4	620	0.64%
2020/11/03	0	0.00	1	16.35	16.35	-1	602	-0.17%
2020/10/27	0	16.85	0	0.00	16.95	0	598	0.00%
2020/10/20	0	17.10	2.6	17.22	17.20	-2.6	571	-0.45%
2020/10/19	3	17.45	0	0.00	17.05	3	561	0.53%
2020/10/12	0	0.00	2	16.53	16.50	-2	499	-0.40%
2020/10/08	2	16.10	0	0.00	16.45	2	490	0.41%
2020/09/30	0.1	15.35	0	0.00	15.35	0.1	486	0.01%
2020/09/22	5	16.00	0	0.00	16.15	5	477	1.05%
2020/09/21	0.5	16.80	0	0.00	16.90	0.5	469	0.11%
2020/09/17	0	0.00	1	17.45	17.15	-1	466	-0.21%
2020/09/16	1	18.10	1	18.20	17.40	0	457	0.00%
2020/09/15	1	16.85	0.6	16.80	16.90	0.4	419	0.10%
2020/09/14	0	0.00	1	17.20	16.95	-1	415	-0.24%
2020/09/09	0	0.00	2	17.15	17.10	-2	391	-0.51%
2020/09/08	0	0.00	2	17.23	16.75	-2	387	-0.52%
2020/09/03	1	16.70	0	0.00	16.70	1	379	0.26%
2020/09/01	1.6	15.93	0	0.00	15.60	1.6	331	0.48%
2020/08/31	0	0.00	9	15.45	16.50	-9	298	-3.01%
2020/08/28	10	15.20	3	15.20	15.00	7	253	2.76%
2020/08/20	1	15.45	1	15.00	14.90	0	213	0.00%
2020/08/14	2	14.05	0	0.00	14.00	2	165	1.21%
2020/08/10	1	14.85	0	0.00	14.25	1	158	0.63%
2020/07/28	0	0.00	1	13.10	13.35	-1	134	-0.74%
2020/07/23	1	13.50	0	0.00	13.50	1	135	0.74%
2020/04/28	0	0.00	1	12.70	12.70	-1	146	-0.68%
2020/03/19	0	0.00	2	10.20	9.90	-2	477	-0.42%
2020/03/13	0	0.00	4	11.95	12.05	-4	475	-0.84%
2020/01/31	0	0.00	1	15.05	14.95	-1	486	-0.21%
2020/01/30	0	0.00	12	15.23	15.20	-12	486	-2.46%
2020/01/20	2	16.55	0	0.00	16.50	2	480	0.42%
2020/01/14	1	16.45	0	0.00	16.55	1	480	0.21%
2020/01/06	0	0.00	2	16.30	16.35	-2	462	-0.43%
2020/01/02	1	18.05	0	0.00	17.45	1	448	0.22%
2019/12/30	8	18.01	0	0.00	18.00	8	421	1.90%
2019/12/27	7	18.07	7	17.72	18.25	0	416	0.00%
2019/12/26	11	17.51	3	17.50	17.30	8	359	2.23%
2019/12/25	11	17.40	11	17.63	17.50	0	350	0.00%
2019/12/20	4	17.11	11	16.70	15.95	-7	253	-2.77%
2019/12/18	0	0.00	9	15.00	15.00	-9	187	-4.81%
2019/12/17	0	0.00	12	14.97	15.10	-12	186	-6.44%
2019/12/16	0	0.00	1	15.10	14.90	-1	186	-0.54%
2019/12/11	2	15.05	0	0.00	14.75	2	185	1.08%
2019/12/02	5	15.23	4	15.40	15.25	1	217	0.46%
2019/11/19	5	15.21	0	0.00	15.20	5	337	1.48%
2019/11/18	6	15.20	0	0.00	15.20	6	337	1.78%
2019/11/15	2	15.25	0	0.00	15.25	2	335	0.60%
2019/11/14	4	15.25	0	0.00	15.30	4	335	1.19%
2019/11/11	4	15.38	4	15.55	15.45	0	330	0.00%
2019/10/28	10	15.36	0	0.00	15.35	10	303	3.30%
2019/10/25	2	15.25	0	0.00	15.25	2	300	0.67%
2019/09/27	0	0.00	2	15.00	15.00	-2	254	-0.79%
2019/08/27	12	15.78	13	15.22	15.55	-1	128	-0.78%
2019/08/26	4	15.23	4	15.46	15.55	0	115	0.00%
2019/08/16	0	0.00	1	14.05	14.10	-1	57	-1.73%
2019/07/30	0	0.00	1	13.80	13.70	-1	68	-1.46%
2019/07/24	1	14.10	0	0.00	14.05	1	83	1.20%
2019/07/05	0.1	13.90	0	0.00	13.90	0.1	125	0.04%
2019/06/26	0	0.00	1	14.00	14.00	-1	145	-0.69%
2019/06/17	1	13.65	0	0.00	13.70	1	231	0.43%
2019/06/14	0	0.00	1	13.95	13.75	-1	237	-0.42%
2019/04/29	0	0.00	7	14.26	14.05	-7	356	-1.96%
2019/04/11	1	16.00	0	0.00	15.65	1	314	0.32%
2019/04/08	1	16.15	1	16.65	16.10	0	308	0.00%
2019/04/01	0	0.00	1	16.30	16.40	-1	301	-0.33%
2019/03/29	0	0.00	3	15.92	15.85	-3	294	-1.02%
2019/03/25	1	16.20	6	16.17	16.20	-5	285	-1.75%
2019/03/22	8	16.73	0	0.00	16.60	8	283	2.83%
2019/03/21	5	17.17	0	0.00	17.35	5	276	1.81%
2019/03/15	0	0.00	1	16.55	16.20	-1	186	-0.54%
2019/03/14	0	0.00	3	15.30	15.55	-3	138	-2.17%
2019/03/11	0	0.00	1	14.15	14.20	-1	116	-0.86%
2018/10/05	1	14.15	0	0.00	14.00	1	221	0.45%
2018/10/03	1	14.60	0	0.00	14.60	1	215	0.46%
2018/10/01	1	15.60	0	0.00	15.25	1	212	0.47%
2018/09/28	0	0.00	1	15.50	15.30	-1	205	-0.49%
2018/09/20	0	0.00	3	14.50	14.20	-3	204	-1.47%
2018/09/18	1	13.65	3	13.40	13.50	-2	194	-1.03%
2018/08/28	1	13.25	0	0.00	13.30	1	171	0.58%
2018/08/08	2	14.23	0	0.00	14.15	2	179	1.11%
2018/04/09	2	20.30	0	0.00	20.40	2	315	0.63%
2018/03/28	3	20.30	0	0.00	20.35	3	337	0.89%
2018/03/05	0	0.00	15	22.48	22.50	-15	533	-2.81%
2018/03/02	0	0.00	1	23.00	22.50	-1	557	-0.18%
2018/02/26	8	23.69	1	23.50	23.05	7	619	1.13%
2018/02/09	1	19.15	0	0.00	19.45	1	1,121	0.09%
2018/01/11	1	23.50	0	0.00	23.20	1	2,397	0.04%
2018/01/09	1	25.00	0	0.00	25.00	1	2,394	0.04%