德晉 (3466)-國泰-敦南券商分點個股進出

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

德晉

(3466)

股價
41.00
漲跌
▲2.00
漲幅
+5.13%
成交量
1,084張
產業
上櫃通信網路類股
61人加入追蹤

立即追蹤
本地時間:13:30

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

德晉 (3466)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
2024/04/18	81.5	40.92	17	41.26	41.00	64.5	682	9.45%
2024/04/17	36.1	38.35	9.2	38.19	39.00	26.9	666	4.04%
2024/04/16	19.8	36.66	65.1	36.77	36.80	-45.3	656	-6.90%
2024/04/15	31.1	39.04	3.2	39.19	39.10	27.9	640	4.35%
2024/04/12	12.7	38.82	22.8	38.73	40.20	-10.1	626	-1.61%
2024/04/11	34.2	37.89	54.9	37.14	38.20	-20.8	599	-3.46%
2024/04/10	54.1	37.77	61.5	38.69	37.95	-7.4	568	-1.30%
2024/04/09	134.8	37.12	132.4	36.93	37.45	2.4	522	0.46%	大買/大賣/
2024/04/08	82	36.04	34	36.62	36.70	48	401	11.94%
2024/04/03	31.2	32.37	79.9	32.75	33.40	-48.8	335	-14.52%
2024/04/02	46.2	29.87	28	29.60	30.40	18.2	279	6.51%
2024/04/01	0	0.00	14.1	28.10	28.00	-14.1	241	-5.83%
2024/03/29	0	27.60	0	0.00	27.65	0	233	0.00%
2024/03/28	2	27.60	3	28.03	27.75	-1	231	-0.43%
2024/03/27	20	27.93	4	27.99	27.95	16	231	6.92%
2024/03/26	16.2	27.91	6	27.99	27.75	10.1	230	4.40%
2024/03/25	52	28.00	20	28.08	27.95	32	229	13.96%
2024/03/22	109	27.50	16	27.50	27.45	93	224	41.41%	大買/
2024/03/21	10	27.00	1	27.00	27.10	9	230	3.91%
2024/03/20	10	26.95	0.2	27.03	27.05	9.8	240	4.09%
2024/03/19	10	27.17	3.1	27.25	27.25	6.9	248	2.79%
2024/03/18	11	27.24	97.3	27.15	27.50	-86.3	239	-36.00%
2024/03/15	44.4	27.80	7	28.06	28.00	37.4	217	17.16%
2024/03/14	5	26.06	0	0.00	26.15	5	202	2.48%
2024/03/13	2.2	25.73	1.2	26.11	26.05	1	202	0.49%
2024/03/12	11.5	25.78	0.1	25.98	25.80	11.4	199	5.71%
2024/03/11	16.3	25.90	0	26.20	25.80	16.3	198	8.17%
2024/03/08	1.2	26.44	1	26.01	26.40	0.1	196	0.07%
2024/03/07	7.1	26.61	1.1	26.70	26.50	6	194	3.10%
2024/03/06	6.1	26.55	5	26.48	26.60	1.1	192	0.57%
2024/03/05	5.7	26.44	0	0.00	26.30	5.7	192	2.98%
2024/03/04	5.1	26.69	1.1	26.47	26.45	4.1	192	2.11%
2024/03/01	3	26.40	0.8	26.35	26.25	2.2	189	1.18%
2024/02/29	0.2	26.46	0	26.50	26.15	0.2	189	0.10%
2024/02/27	3.3	26.49	1.1	26.39	26.45	2.2	189	1.14%
2024/02/26	2.2	26.62	2	26.45	26.70	0.1	189	0.07%
2024/02/23	12.2	27.47	10.3	27.02	26.70	1.9	186	1.01%
2024/02/22	2.1	27.80	55.1	27.94	27.80	-53	180	-29.38%
2024/02/21	32	28.07	35.5	28.06	27.85	-3.5	173	-2.00%
2024/02/20	9	27.40	2.1	27.36	27.30	6.9	164	4.16%
2024/02/19	2	26.69	6	26.29	26.70	-4	155	-2.55%
2024/02/16	7	26.01	5.5	25.94	25.95	1.5	154	0.97%
2024/02/15	12	25.70	4.1	25.54	25.60	7.9	149	5.27%
2024/02/05	0.1	24.50	2	24.55	24.35	-1.9	144	-1.29%
2024/02/02	2.4	24.13	1	24.40	24.50	1.4	145	0.93%
2024/02/01	0	0.00	0	25.00	24.50	0	145	-0.03%
2024/01/31	0	0.00	1	24.90	24.15	-1	148	-0.68%
2024/01/30	1.1	23.30	1	23.98	24.70	0.1	145	0.05%
2024/01/29	1	23.40	0	0.00	23.35	1	144	0.70%
2024/01/26	3.1	23.87	1	24.00	23.70	2.1	151	1.39%
2024/01/25	0	0.00	1	23.76	23.85	-1	156	-0.67%
2024/01/24	0	0.00	2	23.85	23.90	-2	160	-1.25%
2024/01/23	2	23.10	0	0.00	23.95	2	163	1.24%
2024/01/22	1	22.91	0	0.00	23.20	1	164	0.63%
2024/01/19	2	22.90	2.1	23.00	23.00	-0.1	166	-0.05%
2024/01/18	2.2	23.41	0	0.00	23.30	2.2	166	1.35%
2024/01/17	1	23.80	2	23.93	23.85	-1	172	-0.58%
2024/01/16	0	24.10	0	0.00	24.10	0	173	0.01%
2024/01/15	0	0.00	1	24.15	24.15	-1	176	-0.57%
2024/01/12	0	0.00	11	24.36	24.20	-11	178	-6.17%
2024/01/11	1	24.40	3.1	24.58	24.40	-2	180	-1.13%
2024/01/09	0	0.00	1	24.90	24.90	-1	186	-0.54%
2024/01/08	0	24.60	0	0.00	24.90	0	187	0.02%
2024/01/05	0.2	24.50	0	0.00	24.50	0.2	198	0.09%
2024/01/04	0.1	24.50	0	0.00	24.40	0.1	202	0.05%
2024/01/02	0.2	24.99	0	0.00	24.70	0.2	211	0.08%
2023/12/29	0	24.60	0	0.00	25.00	0	212	0.01%
2023/12/28	0.2	24.68	0	0.00	24.45	0.2	216	0.11%
2023/12/27	0.1	25.20	0	0.00	25.10	0.1	217	0.03%
2023/12/26	0.2	25.05	0	0.00	25.40	0.2	219	0.08%
2023/12/25	1.1	25.06	0	0.00	24.90	1.1	222	0.52%
2023/12/22	0	25.20	0	0.00	25.20	0	225	0.00%
2023/12/21	4.1	24.94	1	25.55	24.80	3.1	225	1.38%
2023/12/20	1.2	25.99	0	0.00	25.20	1.2	226	0.54%
2023/12/19	4	26.73	4	25.93	26.45	0	229	0.00%
2023/12/18	5	25.82	5	25.45	26.55	0	223	0.02%
2023/12/15	16.1	25.53	16.1	25.56	25.45	0	208	0.02%
2023/12/14	1	24.65	22.2	24.72	24.75	-21.2	196	-10.76%
2023/12/13	11.2	22.69	8.5	22.76	22.50	2.7	187	1.44%
2023/12/12	1.2	23.00	0	0.00	22.80	1.2	189	0.61%
2023/12/11	0.1	23.39	1	23.40	23.15	-0.9	189	-0.50%
2023/12/08	0.1	23.10	2	23.55	23.50	-2	192	-1.01%
2023/12/07	1	23.50	0	22.95	23.10	0.9	196	0.48%
2023/12/06	0.2	23.01	0	0.00	22.95	0.2	203	0.11%
2023/12/04	0.1	23.10	0	0.00	23.10	0.1	211	0.03%
2023/12/01	12	23.08	3	23.05	22.90	9	211	4.25%
2023/11/30	0.6	23.38	1	23.40	23.15	-0.4	212	-0.18%
2023/11/29	1.2	23.52	0	0.00	23.45	1.2	213	0.54%
2023/11/28	3.1	23.66	0	0.00	23.65	3.1	212	1.45%
2023/11/27	0	23.91	0	0.00	23.65	0	213	0.02%
2023/11/24	2	23.90	2	23.83	23.90	0	213	0.00%
2023/11/22	1.3	23.96	0	0.00	23.95	1.3	214	0.61%
2023/11/21	11	23.70	2.1	23.70	23.75	9	215	4.16%
2023/11/20	1.1	24.23	2	23.93	23.70	-0.9	216	-0.43%
2023/11/17	1	23.75	0	0.00	23.85	1	217	0.46%
2023/11/16	0.2	23.92	0	23.75	23.95	0.2	223	0.07%
2023/11/15	2.1	23.77	4	23.85	23.75	-1.9	223	-0.84%
2023/11/14	1.1	24.14	8	23.74	23.60	-6.9	223	-3.07%
2023/11/13	0.2	24.49	2	24.33	24.25	-1.8	224	-0.79%
2023/11/10	0	0.00	0	25.55	25.05	0	224	0.00%
2023/11/09	0	25.85	0	25.85	25.75	0	225	0.00%
2023/11/08	2	26.48	1.1	26.70	26.40	0.9	228	0.40%
2023/11/07	0	0.00	16	27.48	27.40	-16	247	-6.45%
2023/11/06	1	27.90	1.3	28.00	27.75	-0.3	259	-0.10%
2023/11/03	20.3	27.08	6.2	26.93	27.60	14.1	261	5.40%
2023/11/02	10.5	28.28	18.2	27.94	27.75	-7.6	256	-2.97%
2023/11/01	4	28.04	3	28.40	28.50	1	252	0.39%
2023/10/31	2	27.55	16	27.56	27.80	-14	249	-5.61%
2023/10/30	1	27.00	2	27.10	27.50	-1	248	-0.40%
2023/10/27	4	26.90	14	27.01	27.00	-10	247	-4.03%
2023/10/26	9.1	26.59	9	26.28	26.90	0.1	247	0.02%
2023/10/25	21.1	26.41	11.1	26.31	26.15	9.9	246	4.03%
2023/10/24	3	25.40	0	0.00	25.90	3	240	1.25%
2023/10/23	1	24.95	2	25.20	25.45	-1	238	-0.43%
2023/10/20	0	0.00	2	24.30	24.95	-2	236	-0.85%
2023/10/19	6	24.46	1	24.65	24.35	5	236	2.11%
2023/10/18	0	25.00	1	23.95	24.20	-1	236	-0.42%
2023/10/17	0	0.00	1.1	22.87	23.95	-1.1	240	-0.44%
2023/10/16	0	0.00	11.2	22.74	22.60	-11.2	240	-4.66%
2023/10/13	7	21.84	8	22.54	22.85	-1	240	-0.41%
2023/10/12	0	22.60	6	22.85	22.80	-6	237	-2.50%
2023/10/11	0.1	22.78	0.1	22.75	22.90	0.1	239	0.03%
2023/10/06	0.2	22.87	13.3	22.87	22.85	-13.2	237	-5.55%
2023/10/05	1.3	23.05	4.1	22.95	23.15	-2.8	235	-1.19%
2023/10/04	4.1	23.13	1.6	23.15	23.20	2.5	234	1.06%
2023/10/03	0	0.00	4	23.94	23.60	-4	232	-1.72%
2023/10/02	1	23.27	0	0.00	23.70	1	237	0.43%
2023/09/28	2	23.68	0.1	23.72	23.65	1.9	238	0.80%
2023/09/27	1	24.20	3	24.23	24.15	-2	238	-0.84%
2023/09/21	2.1	24.85	0	0.00	24.90	2.1	243	0.84%
2023/09/20	1	25.00	0	0.00	24.85	1	247	0.40%
2023/09/19	0	0.00	3.5	24.87	25.10	-3.5	253	-1.38%
2023/09/14	0	0.00	1	24.85	24.85	-1	252	-0.40%
2023/09/13	0	24.60	0	24.60	24.80	0	255	0.00%
2023/09/11	2.1	22.66	4.1	23.82	24.00	-2	255	-0.79%
2023/09/08	1	23.90	0	0.00	23.85	1	252	0.40%
2023/09/07	0	0.00	2	24.10	24.10	-2	254	-0.79%
2023/09/06	0	0.00	3	24.45	24.50	-3	254	-1.18%
2023/09/05	0	24.65	0	0.00	24.65	0	256	0.01%
2023/09/01	2.2	24.53	0.1	24.60	24.55	2.1	260	0.80%
2023/08/31	0	0.00	10	24.51	24.70	-10	263	-3.80%
2023/08/29	1	24.20	1	24.75	24.45	0	278	0.00%
2023/08/25	1	24.20	1	24.35	24.35	0	303	0.00%
2023/08/24	0	24.55	0.2	24.47	24.25	-0.1	307	-0.05%
2023/08/23	10.1	24.36	4	24.59	24.00	6	311	1.93%
2023/08/22	2.1	23.37	21.2	23.37	24.90	-19.1	322	-5.92%
2023/08/21	2	24.00	0	0.00	24.20	2	323	0.62%
2023/08/18	11	24.30	7	25.01	24.20	4	329	1.21%
2023/08/17	0	0.00	1.2	23.91	23.85	-1.2	335	-0.37%
2023/08/16	0	23.25	0	23.35	23.10	0	340	0.00%
2023/08/15	3.2	23.21	0	23.75	22.95	3.2	348	0.93%
2023/08/14	1.1	23.52	1	24.50	23.65	0.1	357	0.01%
2023/08/11	12.1	22.91	2.5	22.58	23.55	9.6	357	2.69%
2023/08/10	13.8	23.76	11	24.22	23.70	2.8	339	0.82%
2023/08/09	3.2	26.34	2	26.33	26.30	1.2	334	0.36%
2023/08/08	0	27.00	1	26.85	26.90	-1	336	-0.30%
2023/08/07	0.1	27.15	1	27.25	27.15	-0.9	343	-0.26%
2023/08/04	0	0.00	1	27.40	27.20	-1	346	-0.29%
2023/08/02	9	27.41	0	0.00	27.15	9	353	2.54%
2023/08/01	0	27.75	1	27.95	27.75	-1	355	-0.28%
2023/07/31	9	27.81	8	27.72	27.75	1	364	0.27%
2023/07/28	0	0.00	1	28.10	28.00	-1	368	-0.27%
2023/07/27	0	0.00	0	28.15	28.10	0	373	0.00%
2023/07/24	1	27.55	1	28.20	27.90	0	396	0.00%
2023/07/21	4	28.78	4	29.15	28.65	0	404	0.00%
2023/07/20	11	29.47	5.1	28.70	29.05	5.9	419	1.41%
2023/07/19	0	27.80	0	0.00	27.95	0	435	0.00%
2023/07/18	5.2	27.59	0	0.00	27.25	5.2	481	1.09%
2023/07/17	6	27.11	10.1	27.36	27.80	-4.1	549	-0.75%
2023/07/14	10.8	27.39	14.1	27.58	27.35	-3.4	641	-0.52%
2023/07/13	0.6	28.00	14.1	28.10	27.90	-13.5	702	-1.92%
2023/07/12	8.1	28.09	16	27.92	27.95	-8	707	-1.12%
2023/07/11	2	28.63	0.5	28.70	28.45	1.5	720	0.21%
2023/07/10	4.1	28.27	4	28.34	28.30	0.1	723	0.02%
2023/07/07	13.1	28.41	1	28.15	28.50	12.1	736	1.64%
2023/07/06	5	29.01	0	0.00	28.90	5	733	0.68%
2023/07/05	1.1	29.39	2	29.20	29.20	-0.9	736	-0.12%
2023/07/04	7	29.12	2.2	29.17	29.60	4.9	737	0.66%
2023/07/03	5.2	29.20	4	29.18	29.10	1.2	736	0.16%
2023/06/30	9.1	28.96	3.1	28.98	29.00	6.1	741	0.82%
2023/06/29	0	0.00	0	29.80	29.80	0	736	-0.01%
2023/06/28	2	29.85	5	30.15	30.05	-3	735	-0.41%
2023/06/27	6	29.63	12	29.91	29.35	-6	736	-0.81%
2023/06/26	2	29.95	3	29.95	29.95	-1	741	-0.13%
2023/06/21	6	30.42	3	30.62	30.35	3	760	0.39%
2023/06/20	4	30.62	12.1	30.68	30.55	-8	788	-1.02%
2023/06/19	5	29.65	8	30.05	31.00	-3	791	-0.38%
2023/06/16	5	29.82	1	29.76	29.65	4	793	0.51%
2023/06/15	2.1	29.86	3	30.15	29.95	-0.9	792	-0.12%
2023/06/14	18.2	29.97	8	30.01	29.80	10.2	793	1.29%
2023/06/13	7.1	30.18	10	30.21	30.00	-2.9	807	-0.35%
2023/06/12	7.2	30.85	1	30.50	30.35	6.2	812	0.77%
2023/06/09	1.1	30.67	1	30.99	31.10	0.1	823	0.01%
2023/06/08	4	30.73	2	30.75	30.60	2	835	0.24%
2023/06/07	1	30.85	1	31.10	31.10	0	849	0.00%
2023/06/06	3.2	30.91	2.2	30.98	30.65	1	879	0.11%
2023/06/05	7.1	31.70	9	31.71	31.35	-2	879	-0.22%
2023/06/02	6.5	31.64	10	31.58	31.55	-3.5	874	-0.41%
2023/06/01	24	31.56	4	31.20	31.45	20	867	2.31%
2023/05/31	9.1	30.46	8.1	30.43	30.75	1	859	0.12%
2023/05/30	9.1	28.93	1	28.90	28.85	8.1	857	0.94%
2023/05/29	5	29.46	1	29.50	29.10	4	867	0.46%
2023/05/26	10.9	28.72	8.1	28.81	28.75	2.9	878	0.33%
2023/05/25	10.1	29.36	0.2	29.40	29.25	10	871	1.14%
2023/05/24	13.1	29.84	3	29.95	29.80	10.1	875	1.15%
2023/05/23	22	29.83	4	30.01	29.75	18	874	2.05%
2023/05/22	4	29.99	1.2	29.96	29.90	2.8	886	0.32%
2023/05/19	10.2	29.66	9	29.78	29.95	1.2	896	0.13%
2023/05/18	15.1	30.25	4	30.20	29.95	11.1	892	1.25%
2023/05/17	9.1	30.57	1.1	30.56	30.55	8	886	0.90%
2023/05/16	10.2	30.63	6	30.84	30.60	4.2	887	0.48%
2023/05/15	18.3	31.05	3.1	30.75	30.55	15.2	888	1.71%
2023/05/12	4	31.18	2	31.44	31.50	2	890	0.22%
2023/05/11	17.3	31.38	4	31.30	31.05	13.3	895	1.48%
2023/05/10	2.1	31.85	3	32.10	32.00	-0.9	896	-0.10%
2023/05/09	6.2	32.15	4	32.36	32.00	2.1	902	0.24%
2023/05/08	5.1	32.45	2	32.63	32.25	3.1	905	0.34%
2023/05/05	20.4	33.16	24.5	33.01	32.35	-4.1	912	-0.45%
2023/05/04	8.3	33.64	6.1	33.91	33.50	2.2	912	0.24%
2023/05/03	3.2	34.07	6	34.08	33.90	-2.8	917	-0.31%
2023/05/02	9.2	34.39	3	34.42	34.40	6.2	917	0.67%
2023/04/28	4	33.92	6	33.76	34.35	-2	915	-0.22%
2023/04/27	8.3	32.91	13	33.37	33.30	-4.7	915	-0.52%
2023/04/26	13.1	33.66	14.2	33.68	33.65	-1	909	-0.11%
2023/04/25	8.8	34.20	10.1	33.81	33.20	-1.3	906	-0.15%
2023/04/24	21.1	35.52	28.1	35.73	34.90	-7	897	-0.78%
2023/04/21	38.4	36.22	25.3	36.35	35.00	13.1	884	1.48%
2023/04/20	49.3	35.91	40.8	36.02	37.40	8.5	846	1.01%
2023/04/19	73	36.60	89.9	36.62	37.05	-17	788	-2.15%
2023/04/18	61	35.10	69.4	34.60	35.45	-8.4	700	-1.20%
2023/04/17	10	32.21	10.1	32.15	32.95	-0.1	650	-0.02%
2023/04/14	11	32.32	20	32.81	32.10	-9	680	-1.33%
2023/04/13	9	31.57	7.1	31.73	31.65	1.9	693	0.27%
2023/04/12	7	31.39	5.1	31.62	31.10	1.9	713	0.27%
2023/04/11	3.2	30.03	2	30.10	30.00	1.2	729	0.16%
2023/04/10	5	30.38	5	30.63	30.35	0	787	0.00%
2023/04/07	7.2	31.39	2	31.05	31.05	5.2	970	0.54%
2023/04/06	10.2	31.81	4	31.70	31.65	6.2	1,062	0.59%
2023/03/31	5.2	31.54	27	31.76	32.00	-21.8	1,104	-1.97%
2023/03/30	3	31.40	3.1	31.34	31.40	-0.1	1,103	-0.01%
2023/03/29	2	30.80	0.4	31.04	30.75	1.6	1,107	0.14%
2023/03/28	8.3	31.01	10	30.80	30.75	-1.7	1,131	-0.15%
2023/03/27	14.5	31.94	24.1	31.85	31.85	-9.6	1,164	-0.83%
2023/03/24	21	31.29	57.7	31.70	32.20	-36.7	1,177	-3.12%
2023/03/23	45.2	30.96	52.2	30.83	31.00	-7	1,229	-0.57%
2023/03/22	17.1	29.81	11	29.75	29.70	6.1	1,208	0.50%
2023/03/21	6.2	29.29	28	29.04	29.10	-21.8	1,212	-1.80%
2023/03/20	0	0.00	3	28.62	28.95	-3	1,215	-0.25%
2023/03/17	15	28.33	37	28.15	28.20	-22	1,215	-1.81%
2023/03/16	18.2	28.19	7	28.21	27.90	11.2	1,215	0.92%
2023/03/15	30	29.08	6.2	28.94	28.85	23.8	1,206	1.97%
2023/03/14	55.6	29.11	7	29.14	29.00	48.6	1,219	3.99%
2023/03/13	16.1	30.83	13.1	30.39	30.00	3	1,232	0.24%
2023/03/10	18.1	31.22	33	31.47	31.35	-14.9	1,222	-1.22%
2023/03/09	42.6	31.34	57.1	31.54	31.70	-14.5	1,216	-1.19%
2023/03/08	1	29.15	25	29.84	30.00	-24	1,192	-2.01%
2023/03/07	10	29.58	3	29.52	29.55	7	1,207	0.58%
2023/03/06	11	29.67	4.1	29.57	29.55	6.9	1,213	0.57%
2023/03/03	26.3	29.73	5	29.59	29.65	21.3	1,223	1.74%
2023/03/02	11.1	29.95	22	30.04	30.00	-10.9	1,229	-0.89%
2023/03/01	18	29.38	21	29.62	29.80	-3	1,230	-0.24%
2023/02/24	52.5	28.59	16.3	28.39	28.35	36.2	1,235	2.93%
2023/02/23	28.1	29.67	11	29.71	29.65	17.1	1,248	1.37%
2023/02/22	22	28.99	27.7	28.74	28.85	-5.7	1,251	-0.45%
2023/02/21	9.2	29.38	3.1	29.45	29.40	6.1	1,246	0.49%
2023/02/20	23.8	29.65	30	29.58	29.35	-6.2	1,242	-0.50%
2023/02/17	28.1	30.39	23	30.47	30.00	5.1	1,221	0.42%
2023/02/16	12.2	31.14	9	31.21	31.05	3.2	1,210	0.26%
2023/02/15	11.2	31.56	7	31.64	31.55	4.2	1,216	0.34%
2023/02/14	12	31.95	6	32.05	31.90	6	1,215	0.49%
2023/02/13	3	30.98	9.2	31.19	31.50	-6.2	1,224	-0.51%
2023/02/10	12	30.94	8	31.01	31.00	4	1,260	0.32%
2023/02/09	15	31.30	7	31.36	31.25	8	1,254	0.64%
2023/02/08	16.4	31.63	16	31.55	31.25	0.4	1,251	0.03%
2023/02/07	14.2	32.43	20	32.59	32.10	-5.8	1,245	-0.47%
2023/02/06	18.5	33.48	10	33.08	32.90	8.5	1,241	0.69%
2023/02/03	8.5	33.06	7.1	33.59	33.60	1.4	1,231	0.12%
2023/02/02	8.1	32.40	7.6	32.93	32.90	0.5	1,223	0.04%
2023/02/01	14.2	32.60	5.2	32.31	32.30	9	1,213	0.74%
2023/01/31	9.5	32.25	6.1	32.43	32.45	3.4	1,206	0.28%
2023/01/30	4.1	31.25	17.1	31.70	31.90	-13	1,206	-1.08%
2023/01/17	8	30.87	8.1	30.78	30.75	-0.1	1,202	-0.01%
2023/01/16	4	30.69	12	31.02	30.75	-8	1,198	-0.67%
2023/01/13	11.5	30.51	6	30.20	30.20	5.5	1,193	0.46%
2023/01/12	20.2	30.50	8.1	30.67	30.65	12.1	1,188	1.01%
2023/01/11	26.5	31.43	21	31.34	31.00	5.5	1,181	0.47%
2023/01/10	11.1	31.42	6	32.03	32.05	5.1	1,180	0.43%
2023/01/09	21.4	31.03	26	31.30	31.50	-4.7	1,173	-0.40%
2023/01/06	17.7	30.28	26	30.17	30.10	-8.3	1,161	-0.71%
2023/01/05	19.3	31.17	27	31.27	30.50	-7.7	1,159	-0.67%
2023/01/04	31.7	32.42	12.9	32.56	31.50	18.9	1,147	1.64%
2023/01/03	65.7	32.90	33	33.28	32.80	32.7	1,126	2.90%
2022/12/30	51.3	32.52	6	32.46	32.30	45.3	1,097	4.13%
2022/12/29	53.3	33.18	77	32.69	33.10	-23.7	1,075	-2.21%
2022/12/28	52.2	34.49	41.2	34.77	33.50	11	1,052	1.05%
2022/12/27	215.2	35.17	223.7	35.10	35.00	-8.5	997	-0.85%	大買/大賣/
2022/12/26	41.2	33.32	101.9	34.00	34.45	-60.7	814	-7.46%	大賣/
2022/12/23	6	30.58	72.4	31.34	31.75	-66.4	720	-9.22%
2022/12/22	11.4	28.33	13	28.40	29.00	-1.6	678	-0.24%
2022/12/21	24.5	28.58	19	28.56	28.20	5.5	682	0.81%
2022/12/20	60.3	30.05	26	29.78	28.80	34.3	677	5.06%
2022/12/19	63.1	31.28	76.1	31.32	30.90	-12.9	662	-1.95%
2022/12/16	43	30.52	22.2	31.07	30.25	20.8	627	3.31%
2022/12/15	111.3	31.71	73.9	32.08	31.20	37.4	605	6.18%	大買/
2022/12/14	10	30.43	43	30.34	30.50	-33	539	-6.12%
2022/12/13	37	29.84	24.2	29.97	29.85	12.8	540	2.37%
2022/12/12	10	29.27	16	29.22	29.35	-6	539	-1.11%
2022/12/09	13	28.39	4	28.46	28.30	9	537	1.68%
2022/12/08	2.1	28.33	4	28.34	28.35	-1.9	557	-0.34%
2022/12/07	9.1	28.20	3	27.80	27.50	6.1	562	1.08%
2022/12/06	20.3	28.53	73.2	28.58	28.55	-52.9	590	-8.96%
2022/12/05	55.6	29.60	29.3	29.80	29.75	26.3	655	4.01%
2022/12/02	21.5	31.25	12.6	31.19	31.35	8.9	637	1.40%
2022/12/01	9.3	30.79	18.7	30.77	30.75	-9.3	638	-1.46%
2022/11/30	17.5	30.49	13.1	30.60	30.05	4.4	636	0.69%
2022/11/29	31.1	30.46	22.4	31.11	30.00	8.7	631	1.38%
2022/11/28	9.4	30.19	7.6	30.35	30.50	1.7	624	0.28%
2022/11/25	55.2	30.17	24	30.18	30.05	31.2	620	5.03%
2022/11/24	13.5	29.81	18.8	29.99	30.20	-5.3	611	-0.86%
2022/11/23	6.2	29.04	19.2	29.18	29.30	-13.1	608	-2.15%
2022/11/22	50	28.77	40.2	28.28	28.20	9.8	615	1.59%
2022/11/21	47.2	28.20	16.9	28.68	28.10	30.3	613	4.93%
2022/11/18	7	28.34	6.1	28.29	28.40	0.9	619	0.14%
2022/11/17	2	27.70	15.3	27.99	27.80	-13.3	668	-1.99%
2022/11/16	4.3	26.96	9.1	27.29	27.40	-4.8	686	-0.69%
2022/11/15	3	26.90	5	27.14	27.20	-2	696	-0.29%
2022/11/14	10	26.89	7.2	26.96	27.00	2.8	701	0.40%
2022/11/11	10.2	27.24	7	27.31	26.95	3.2	710	0.45%
2022/11/10	11.5	27.12	1.1	27.40	27.40	10.4	716	1.45%
2022/11/09	6.2	27.22	2	27.33	27.00	4.2	735	0.57%
2022/11/08	20.1	27.60	26.5	27.57	27.50	-6.4	744	-0.86%
2022/11/07	13.1	26.01	3	26.10	25.85	10.1	704	1.44%
2022/11/04	2.2	25.73	8	25.95	26.15	-5.8	705	-0.82%
2022/11/03	2	24.85	4	24.95	25.00	-2	701	-0.28%
2022/11/02	1	24.45	1	24.50	24.45	0	700	0.00%
2022/11/01	0	23.60	0.1	23.25	23.70	-0.1	697	-0.02%
2022/10/31	0.1	23.10	3.1	22.96	23.20	-3	701	-0.42%
2022/10/27	1	20.90	4	22.11	22.45	-3	719	-0.42%
2022/10/26	10	21.41	0	0.00	21.40	10	724	1.38%
2022/10/25	3	22.47	0.1	23.15	22.30	2.9	727	0.40%
2022/10/24	0.1	23.00	8.1	23.05	23.10	-8	732	-1.09%
2022/10/21	0	0.00	0	22.80	22.95	0	762	0.00%
2022/10/20	1	22.94	1	23.00	22.95	0	763	0.01%
2022/10/19	2	22.45	1	22.55	22.65	1	765	0.13%
2022/10/18	4	22.45	5.2	23.65	22.25	-1.2	766	-0.16%
2022/10/17	0.1	22.35	0.1	21.60	22.40	-0.1	761	-0.01%
2022/10/14	3	21.50	1	21.95	21.85	2	761	0.26%
2022/10/13	1	20.50	8	20.60	21.45	-7	761	-0.92%
2022/10/12	4.1	21.13	7	21.26	22.00	-2.9	755	-0.39%
2022/10/11	3.4	21.14	11.1	21.27	21.55	-7.6	756	-1.01%
2022/10/07	0.1	23.60	2	23.25	23.25	-1.9	756	-0.25%
2022/10/06	0	0.00	1.7	23.49	23.60	-1.7	764	-0.22%
2022/10/05	8.1	23.55	4	23.69	22.80	4.1	777	0.52%
2022/10/04	2	24.27	0	0.00	23.85	2	777	0.26%
2022/10/03	2	24.55	0	0.00	24.20	2	788	0.25%
2022/09/29	4	23.84	5	23.50	24.60	-1	836	-0.12%
2022/09/28	3	23.42	1	24.30	22.85	2	834	0.24%
2022/09/27	4	24.45	2.4	24.55	24.60	1.6	823	0.19%
2022/09/26	14.2	24.64	0	0.00	24.75	14.2	823	1.73%
2022/09/23	1	25.60	0.2	25.30	25.50	0.8	819	0.10%
2022/09/22	1.1	25.60	8.4	26.39	26.35	-7.4	840	-0.88%
2022/09/21	17	25.93	5	25.80	25.90	12	850	1.41%
2022/09/20	19.2	26.18	21.1	26.22	26.30	-1.9	848	-0.22%
2022/09/19	23.7	26.79	10.1	26.70	26.60	13.6	846	1.60%
2022/09/16	12.1	27.67	4	27.48	27.60	8.1	842	0.96%
2022/09/15	17.2	28.17	23.3	28.15	27.85	-6.1	844	-0.73%
2022/09/14	9.1	26.85	16	26.92	27.25	-6.9	832	-0.83%
2022/09/13	127.6	27.75	96	27.61	27.35	31.6	836	3.78%	大買/
2022/09/12	59.3	28.47	33.2	28.34	27.65	26.1	861	3.03%
2022/09/08	5	26.73	28.1	27.12	26.95	-23.1	801	-2.88%
2022/09/07	2.1	25.80	2	25.93	26.40	0.1	803	0.02%
2022/09/06	19	26.01	3	25.73	25.65	16	805	1.99%
2022/09/05	12	26.86	3	26.70	26.70	9	820	1.10%
2022/09/02	7	27.73	4	28.01	27.55	3	838	0.36%
2022/09/01	0	0.00	6	27.83	28.05	-6	857	-0.70%
2022/08/31	8.1	27.34	3.1	27.58	27.75	5.1	892	0.57%
2022/08/30	13	27.39	27.1	27.61	27.65	-14	931	-1.51%
2022/08/29	11.1	27.05	6	27.07	27.10	5.1	944	0.53%
2022/08/26	19.2	28.31	8.2	28.42	28.10	11	934	1.18%
2022/08/25	32.3	28.64	30.1	28.76	28.70	2.3	934	0.24%
2022/08/24	26.4	27.60	35.2	28.14	29.10	-8.8	919	-0.96%
2022/08/23	5	26.64	25	27.09	26.60	-20	896	-2.23%
2022/08/22	13	26.15	15	26.22	26.05	-2	919	-0.22%
2022/08/19	13.2	27.15	25.1	27.39	27.05	-11.9	945	-1.26%
2022/08/18	18	27.03	20	26.89	27.30	-2	981	-0.20%
2022/08/17	39	26.74	11	26.56	26.65	28	1,000	2.80%
2022/08/16	9	25.76	7	25.91	26.75	2	1,203	0.17%
2022/08/15	5	24.82	10	25.15	25.45	-5	1,278	-0.39%
2022/08/12	0	0.00	5.2	24.90	24.50	-5.2	1,296	-0.40%
2022/08/11	20.2	24.98	0	0.00	24.65	20.2	1,367	1.47%
2022/08/10	2	25.33	8.3	25.55	25.40	-6.3	1,388	-0.45%
2022/08/09	1	25.15	4.1	25.07	25.20	-3.1	1,396	-0.22%
2022/08/08	1	24.85	1	25.00	24.95	0	1,405	0.00%
2022/08/05	0	0.00	1	25.00	24.90	-1	1,415	-0.07%
2022/08/04	2	23.85	9	23.77	24.45	-7	1,417	-0.49%
2022/08/03	2.1	24.86	4.1	24.75	24.60	-2	1,425	-0.14%
2022/08/02	1.1	25.50	2	25.50	25.25	-0.9	1,465	-0.06%
2022/08/01	15	26.72	12	26.60	26.40	3	1,459	0.21%
2022/07/29	12	25.26	13	25.42	25.90	-1	1,455	-0.07%
2022/07/28	30.1	26.67	11	26.35	25.45	19.1	1,449	1.32%
2022/07/27	0	0.00	0.8	25.24	25.40	-0.8	1,418	-0.05%
2022/07/26	3	25.03	4	25.08	24.95	-1	1,418	-0.07%
2022/07/25	7	25.38	1	25.25	25.35	6	1,420	0.42%
2022/07/22	4	25.81	15.3	25.49	25.50	-11.3	1,419	-0.80%
2022/07/21	1	25.55	0.8	25.70	25.65	0.2	1,419	0.02%
2022/07/20	1	25.60	1	25.80	25.40	0	1,421	0.00%
2022/07/19	9	25.61	0	0.00	25.40	9	1,421	0.63%
2022/07/18	4	25.39	4.1	25.48	25.15	-0.1	1,424	0.00%
2022/07/15	16.1	25.82	39.1	26.01	25.45	-23	1,423	-1.62%
2022/07/14	0	0.00	5	27.60	27.50	-5	1,406	-0.36%
2022/07/13	40	28.36	11.1	27.88	27.90	28.9	1,400	2.06%
2022/07/12	20	26.96	12	27.00	26.70	8	1,385	0.58%
2022/07/11	14.2	27.18	13.1	27.49	28.00	1.1	1,378	0.08%
2022/07/08	16.6	27.14	16.2	27.15	27.15	0.4	1,365	0.03%
2022/07/07	14	25.86	9.2	25.60	25.55	4.9	1,337	0.36%
2022/07/06	4	24.22	9	24.10	24.10	-5	1,313	-0.38%
2022/07/05	0	24.20	0	0.00	24.45	0	1,312	0.00%
2022/07/04	0	23.90	0.1	24.25	24.00	-0.1	1,313	0.00%
2022/07/01	24	24.57	6	24.16	23.75	18	1,317	1.37%
2022/06/30	11	25.56	7	25.86	24.60	4	1,312	0.31%
2022/06/29	4	25.40	9.3	25.96	26.55	-5.3	1,287	-0.41%
2022/06/28	4	24.11	4.1	24.58	24.15	-0.1	1,278	-0.01%
2022/06/27	11	23.61	14.2	23.95	24.55	-3.2	1,274	-0.25%
2022/06/24	2	24.28	6.2	24.22	24.00	-4.2	1,266	-0.33%
2022/06/23	2	24.00	13	24.37	24.05	-11	1,262	-0.87%
2022/06/22	18.2	24.43	10	23.63	23.25	8.2	1,254	0.65%
2022/06/21	7	24.31	5.3	24.66	24.55	1.7	1,242	0.14%
2022/06/20	22.2	25.38	26	24.52	24.35	-3.8	1,231	-0.31%
2022/06/17	18	27.72	20.2	27.51	27.05	-2.2	1,170	-0.19%
2022/06/16	10	26.86	14.1	27.21	26.75	-4.1	1,142	-0.36%
2022/06/15	5	27.35	6	27.18	26.85	-1	1,132	-0.09%
2022/06/14	20	27.17	5.2	27.13	26.95	14.8	1,124	1.32%
2022/06/13	13	27.38	5.1	27.58	28.05	7.9	1,103	0.72%
2022/06/10	7	27.53	26	27.45	27.95	-19	1,083	-1.75%
2022/06/09	22.1	26.91	32.8	27.09	26.70	-10.7	1,053	-1.01%
2022/06/08	23.5	26.58	4.4	27.47	26.50	19.1	1,015	1.88%
2022/06/07	5.9	29.61	6.5	30.22	29.10	-0.6	974	-0.06%
2022/06/06	2.2	29.46	4.1	29.57	29.95	-1.9	955	-0.20%
2022/06/02	6.2	29.91	4	30.26	29.60	2.2	954	0.23%
2022/06/01	11.2	28.73	18.3	28.97	29.35	-7.1	947	-0.75%
2022/05/31	5.2	29.32	9.2	29.54	28.60	-4	932	-0.43%
2022/05/30	29.3	30.65	8	30.44	29.80	21.3	900	2.36%
2022/05/27	14.1	29.20	22.8	28.95	29.85	-8.7	861	-1.01%
2022/05/26	9.3	28.12	18	28.05	28.50	-8.7	826	-1.05%
2022/05/25	18.5	26.29	20.9	26.23	26.40	-2.5	789	-0.31%
2022/05/24	299.6	27.36	300.9	27.20	26.35	-1.3	767	-0.17%	大買/大賣/
2022/05/23	42	27.08	26.3	27.25	27.25	15.8	556	2.83%
2022/05/20	11	24.33	85.4	24.73	24.80	-74.4	467	-15.90%
2022/05/19	26.6	21.55	56.8	22.16	22.55	-30.2	439	-6.87%
2022/05/18	13	20.03	17.2	19.94	20.50	-4.2	454	-0.93%
2022/05/17	1	19.25	8.3	19.29	19.30	-7.3	464	-1.58%
2022/05/16	6.1	19.03	0.3	18.98	19.25	5.9	504	1.16%
2022/05/13	2	18.83	31.5	18.66	19.20	-29.5	507	-5.81%
2022/05/12	24.1	17.91	3.1	18.03	17.90	20.9	498	4.20%
2022/05/11	24.3	18.66	30.7	18.70	18.25	-6.4	512	-1.25%
2022/05/10	72.2	19.48	88	19.57	19.65	-15.8	494	-3.21%
2022/05/09	1	18.40	12.6	18.41	18.40	-11.6	451	-2.57%
2022/05/06	3	18.37	20	18.33	18.40	-17	461	-3.68%
2022/05/05	0	18.00	0	0.00	18.00	0	461	0.01%
2022/05/04	0	0.00	1.1	18.00	18.00	-1.1	462	-0.23%
2022/05/03	0	0.00	0.1	18.30	18.20	-0.1	466	-0.02%
2022/04/29	0	0.00	5	18.42	18.40	-5	549	-0.91%
2022/04/28	0	0.00	0.2	17.95	17.90	-0.2	550	-0.04%
2022/04/27	0	17.60	1	17.75	17.50	-1	556	-0.18%
2022/04/26	15	18.15	12	18.15	18.15	3	593	0.51%
2022/04/25	0.1	17.54	0.3	17.51	17.60	-0.2	597	-0.03%
2022/04/22	7.1	18.29	17	18.28	17.75	-9.9	603	-1.64%
2022/04/21	8	18.05	4	17.84	17.85	4	615	0.65%
2022/04/20	4.1	17.15	1	17.34	17.40	3.1	931	0.33%
2022/04/19	0	0.00	1.1	17.40	17.10	-1.1	953	-0.11%
2022/04/15	1	17.20	0	0.00	17.10	1	1,049	0.10%
2022/04/14	0	0.00	11	17.69	17.55	-11	1,074	-1.02%
2022/04/12	20	17.20	1	17.10	17.10	19	1,161	1.64%
2022/04/11	20	16.95	1	17.05	17.10	19	1,169	1.62%
2022/04/08	0	0.00	1.1	17.00	17.20	-1.1	1,186	-0.09%
2022/04/07	10.1	16.79	2	16.78	16.70	8.1	1,202	0.67%
2022/04/06	1	16.85	3.1	17.10	16.95	-2.1	1,215	-0.17%
2022/04/01	2	17.05	0	17.05	17.10	2	1,223	0.16%
2022/03/29	0	0.00	3	17.40	17.45	-3	1,266	-0.24%
2022/03/28	9.1	17.00	2.1	17.10	17.00	7	1,287	0.54%
2022/03/25	0.3	17.50	0	0.00	17.35	0.3	1,314	0.02%
2022/03/24	3	17.45	2	17.50	17.45	1	1,358	0.07%
2022/03/23	3.3	17.30	0	0.00	17.40	3.3	1,563	0.21%
2022/03/22	0.2	17.40	1	17.50	17.40	-0.8	1,649	-0.05%
2022/03/18	0	17.05	0	0.00	17.00	0	1,702	0.00%
2022/03/17	0	0.00	0	16.90	16.95	0	1,712	0.00%
2022/03/15	0	0.00	1	16.75	16.80	-1	1,734	-0.06%
2022/03/14	1	16.90	0	0.00	17.00	1	1,755	0.06%
2022/03/11	0.3	17.20	1	17.25	17.00	-0.7	1,785	-0.04%
2022/03/10	1	17.05	0	17.50	17.25	1	1,819	0.05%
2022/03/09	0	0.00	1.5	17.06	17.20	-1.5	1,823	-0.08%
2022/03/08	1.1	16.66	5	16.75	16.70	-3.9	1,828	-0.21%
2022/03/07	10.3	16.93	3	16.93	16.85	7.3	1,825	0.40%
2022/03/04	7	18.37	1	17.90	17.95	6	1,820	0.33%
2022/03/03	1	18.60	9	18.92	18.45	-8	1,829	-0.43%
2022/03/02	0	18.40	4.1	18.66	18.75	-4	1,834	-0.22%
2022/03/01	0.4	18.18	20	18.41	18.65	-19.6	1,832	-1.07%
2022/02/25	0.1	17.70	0	0.00	17.60	0.1	1,844	0.00%
2022/02/24	13.2	18.00	5	18.09	17.80	8.2	1,850	0.45%
2022/02/23	4	18.77	13.6	18.84	18.75	-9.6	1,851	-0.52%
2022/02/22	4.3	18.51	7	18.68	18.80	-2.7	1,843	-0.14%
2022/02/21	6	18.86	13.5	18.80	18.90	-7.5	1,838	-0.41%
2022/02/18	76	18.92	103.1	18.86	18.55	-27.1	1,829	-1.48%	大賣/
2022/02/17	3	18.05	28.5	18.38	18.55	-25.5	1,746	-1.46%
2022/02/16	20.3	17.51	11	17.61	16.90	9.3	1,718	0.54%
2022/02/15	2	17.25	3.1	17.43	17.30	-1.1	1,683	-0.06%
2022/02/14	1.5	16.70	2	16.85	16.85	-0.5	1,685	-0.03%
2022/02/11	9.1	17.19	8.1	17.52	17.00	1	1,708	0.06%
2022/02/10	0.1	17.20	0	17.20	16.90	0	1,890	0.00%
2022/02/09	3	17.27	5	17.31	17.25	-2	1,918	-0.10%
2022/02/08	9	17.41	6	17.40	17.40	3	1,933	0.16%
2022/02/07	1	16.65	2	16.75	16.80	-1	1,936	-0.05%
2022/01/26	0	0.00	4	16.50	16.15	-4	1,942	-0.21%
2022/01/25	10.3	16.61	7.3	16.55	16.50	3	1,987	0.15%
2022/01/24	27.1	16.69	28	16.63	16.55	-0.9	2,002	-0.05%
2022/01/21	6.2	17.01	11	16.88	15.75	-4.8	1,942	-0.25%
2022/01/20	6.1	17.22	5	17.30	17.05	1.1	1,955	0.06%
2022/01/19	25.3	17.37	25	17.50	17.30	0.3	1,990	0.01%
2022/01/18	16	17.27	17	17.35	17.20	-1	2,006	-0.05%
2022/01/17	0.1	16.90	0.1	17.10	16.95	0	2,099	0.00%
2022/01/14	6.2	16.95	12	16.98	16.90	-5.8	2,153	-0.27%
2022/01/13	222	18.57	140.1	18.42	17.75	82	2,213	3.70%	大買/大賣/
2022/01/12	13.1	17.01	18.1	17.04	17.90	-5	1,967	-0.25%
2022/01/11	9.1	17.54	9	17.72	17.20	0.1	2,018	0.01%
2022/01/10	7.2	17.67	5.9	17.84	17.90	1.3	2,013	0.07%
2022/01/07	17.3	18.16	32.4	18.28	17.50	-15.1	2,090	-0.72%
2022/01/06	38.2	19.61	29	19.16	18.70	9.2	2,098	0.44%
2022/01/05	10	18.74	7.5	18.66	19.70	2.5	2,069	0.12%
2022/01/04	10.2	18.81	5.4	18.82	18.60	4.8	2,058	0.23%
2022/01/03	18.5	19.71	13.5	19.54	19.25	4.9	2,075	0.24%
2021/12/30	1.2	19.50	3.3	19.73	19.50	-2.2	2,087	-0.10%
2021/12/29	5.3	19.19	7.3	19.31	19.25	-2	2,103	-0.09%
2021/12/28	32.4	19.41	27.2	19.12	18.90	5.2	2,124	0.25%
2021/12/27	38.8	19.34	30.7	19.36	19.60	8.1	2,148	0.38%
2021/12/24	35	19.13	29.1	18.78	18.80	5.9	2,169	0.27%
2021/12/23	24	19.45	15.2	19.49	18.75	8.8	2,188	0.40%
2021/12/22	14.1	19.10	5	19.09	18.85	9.1	2,213	0.41%
2021/12/21	27.1	19.42	30.6	19.54	19.30	-3.5	2,712	-0.13%
2021/12/20	48.1	20.45	28.8	20.64	19.30	19.3	2,831	0.68%
2021/12/17	221.2	22.01	176.9	21.96	20.50	44.3	2,882	1.54%	大買/大賣/
2021/12/16	58	20.46	78.2	20.88	21.85	-20.2	2,753	-0.73%
2021/12/15	10	19.74	11.3	19.58	19.90	-1.3	2,686	-0.05%
2021/12/14	0.1	18.36	5	17.98	18.10	-4.9	2,860	-0.17%
2021/12/13	2.1	18.79	14	18.71	18.55	-11.9	2,892	-0.41%
2021/12/10	0	0.00	3.5	18.48	18.65	-3.5	2,904	-0.12%
2021/12/09	4	18.38	17	18.62	18.80	-13	2,934	-0.44%
2021/12/08	205	19.77	250	18.60	18.00	-45	3,016	-1.49%	大買/大賣/
2021/12/07	77	19.10	39.1	18.35	18.05	37.9	3,077	1.23%
2021/12/06	32	18.31	69.5	18.54	18.70	-37.5	3,156	-1.19%
2021/12/03	12	16.84	14	17.11	17.00	-2	3,142	-0.06%
2021/12/02	33	16.89	30	16.77	16.35	3	3,173	0.09%
2021/12/01	7	16.88	12	16.90	16.90	-5	3,188	-0.16%
2021/11/30	3	16.20	7	16.64	16.60	-4	3,225	-0.12%
2021/11/29	4.4	15.55	3	15.58	15.90	1.4	3,224	0.04%
2021/11/26	11.1	16.39	5	16.35	15.95	6.1	3,211	0.19%
2021/11/25	2	17.05	4	17.11	17.15	-2	3,204	-0.06%
2021/11/24	27.1	17.15	56.2	17.24	17.10	-29.1	3,231	-0.90%
2021/11/23	49.4	17.11	8.2	17.55	16.95	41.2	3,244	1.27%
2021/11/22	11	17.12	38.1	17.46	17.40	-27.1	3,232	-0.84%
2021/11/19	3.1	16.65	4.1	16.75	16.65	-1	3,222	-0.03%
2021/11/18	15	16.83	15.2	17.01	16.70	-0.1	3,218	0.00%
2021/11/17	13	17.03	11	17.02	16.90	2	3,213	0.06%
2021/11/16	20	16.93	27	16.76	16.75	-7	3,208	-0.22%
2021/11/15	8	16.78	11	16.92	17.20	-3	3,204	-0.09%
2021/11/12	15.4	16.78	4	16.83	16.60	11.3	3,197	0.35%
2021/11/11	32.1	17.54	5	17.81	17.05	27.1	3,182	0.85%
2021/11/10	50	18.01	12	18.46	17.90	38	3,167	1.20%
2021/11/09	46.1	18.68	54.1	18.58	18.65	-8	3,144	-0.26%
2021/11/08	24	18.60	15.2	18.78	18.40	8.8	2,940	0.30%
2021/11/05	40	18.75	49.1	18.66	18.40	-9.1	2,926	-0.31%
2021/11/04	22	18.39	29.1	18.57	18.35	-7.1	2,908	-0.25%
2021/11/03	11	17.81	27.1	17.98	17.90	-16.1	2,892	-0.56%
2021/11/02	39.2	18.31	20.3	18.54	17.80	18.9	2,883	0.65%
2021/11/01	11	17.91	66	18.10	18.70	-55	2,835	-1.94%
2021/10/29	64.1	18.31	75	18.30	18.10	-10.9	2,813	-0.39%
2021/10/28	72.2	18.36	46.1	18.49	18.35	26.1	2,790	0.93%
2021/10/27	54.9	18.12	65	18.20	18.10	-10.1	2,769	-0.37%
2021/10/26	70.1	17.76	45	17.64	17.45	25.1	2,728	0.92%
2021/10/25	82.1	18.13	58.7	17.93	17.60	23.4	2,670	0.88%
2021/10/22	91.5	17.78	119	17.97	16.85	-27.5	2,567	-1.07%	大賣/
2021/10/21	102	18.42	99	18.62	17.90	3	2,506	0.12%	大買/
2021/10/20	125	19.27	114	19.24	18.75	11	2,428	0.45%	大買/大賣/
2021/10/19	132	18.81	277.6	18.73	19.00	-145.5	2,354	-6.18%	大買/大賣/鉅額交易
2021/10/18	68	18.35	80.4	18.38	18.20	-12.4	2,279	-0.54%
2021/10/15	251.4	18.60	181.9	18.61	18.10	69.4	2,227	3.12%	大買/大賣/
2021/10/14	33	16.80	49.2	17.55	17.60	-16.2	2,109	-0.77%
2021/10/13	23	15.09	30.2	15.44	16.00	-7.2	2,075	-0.35%
2021/10/12	16.1	14.78	14	15.07	14.55	2.1	2,032	0.10%
2021/10/08	23	15.22	27.4	15.21	15.10	-4.4	2,020	-0.22%
2021/10/07	24.6	15.58	31.1	15.65	15.70	-6.5	1,992	-0.33%
2021/10/06	68.1	14.90	62	15.26	14.95	6.1	1,961	0.31%
2021/10/05	66	14.61	72.1	14.58	14.55	-6.1	1,929	-0.31%
2021/10/04	14.2	14.56	26	14.49	13.75	-11.8	1,887	-0.63%
2021/10/01	63.2	15.85	47.3	15.44	15.05	15.9	1,853	0.86%
2021/09/30	56.1	17.27	56	17.37	16.70	0.1	1,813	0.00%
2021/09/29	68	17.56	88.2	17.44	17.00	-20.2	1,782	-1.13%
2021/09/28	365.6	18.24	335.7	18.29	18.25	29.9	1,740	1.72%	大買/大賣/
2021/09/27	41	17.55	77.8	17.33	17.60	-36.7	1,220	-3.01%
2021/09/24	86.1	16.81	76.3	16.71	16.30	9.9	1,073	0.92%
2021/09/23	34.5	16.77	49.2	16.95	16.60	-14.7	977	-1.50%
2021/09/22	32.3	18.45	0	0.00	18.40	32.3	901	3.59%
2021/09/17	367.4	20.60	358	20.92	20.40	9.3	879	1.06%	大買/大賣/
2021/09/16	24.1	18.29	90.6	18.77	19.25	-66.5	657	-10.11%
2021/09/15	30.4	18.12	26.6	18.35	17.50	3.8	617	0.61%
2021/09/14	50.5	18.32	72.3	18.07	18.60	-21.8	594	-3.66%
2021/09/13	159.1	19.04	83.9	18.95	18.90	75.3	556	13.54%	大買/
2021/09/10	112.9	17.95	147.2	18.18	18.40	-34.3	456	-7.50%	大買/大賣/
2021/09/09	184	16.15	163.7	16.46	16.75	20.3	371	5.46%	大買/大賣/
2021/09/08	1.1	14.24	11.1	15.08	15.25	-10	262	-3.81%
2021/09/07	36.4	14.52	5.1	14.03	13.90	31.3	240	13.02%
2021/09/06	2	15.30	13.8	15.21	15.30	-11.8	204	-5.78%
2021/09/03	34.2	13.75	31.8	13.77	13.95	2.4	179	1.35%
2021/09/02	5.1	12.66	6.5	12.73	12.90	-1.5	140	-1.04%
2021/09/01	2.5	12.79	2.1	12.79	12.80	0.4	142	0.29%
2021/08/31	11.3	12.81	2.1	12.71	12.75	9.2	143	6.40%
2021/08/30	39.1	13.48	10.2	13.59	13.00	29	142	20.28%
2021/08/27	3	13.13	10.7	13.07	13.35	-7.7	113	-6.84%
2021/08/26	1.1	12.01	1.9	12.13	12.15	-0.8	82	-0.94%
2021/08/25	3.2	12.00	1.4	12.08	12.10	1.8	84	2.12%
2021/08/24	4.4	12.01	1.5	12.05	12.05	2.9	101	2.86%
2021/08/23	3.4	12.07	0.5	12.26	12.05	2.9	115	2.53%
2021/08/20	0.1	12.14	0.2	12.25	12.05	-0.1	116	-0.05%
2021/08/19	0.1	12.10	1.3	12.21	12.05	-1.1	115	-0.96%
2021/08/18	0.7	12.15	1.1	12.15	12.15	-0.4	141	-0.25%
2021/08/17	1.3	12.01	2.1	12.05	12.10	-0.8	147	-0.51%
2021/08/16	9.1	12.05	2	12.15	12.00	7.1	147	4.77%
2021/08/13	7	12.08	2	12.12	12.10	5	146	3.40%
2021/08/12	5.4	12.14	3	12.22	12.10	2.4	144	1.65%
2021/08/11	10.1	12.74	5.2	12.78	12.45	4.9	144	3.43%
2021/08/10	5.7	12.23	2	12.30	12.10	3.7	127	2.93%
2021/08/09	3.2	12.21	1	12.25	12.25	2.2	128	1.71%
2021/08/06	5.2	12.13	2	12.23	12.25	3.2	130	2.48%
2021/08/05	1.3	12.07	1	12.16	12.05	0.3	132	0.20%
2021/08/04	1.8	12.12	1	12.15	12.10	0.8	138	0.60%
2021/08/03	1.5	12.18	1	12.22	12.10	0.5	152	0.31%
2021/08/02	1.2	12.26	1	12.37	12.20	0.2	153	0.11%
2021/07/30	2.7	12.19	2	12.16	12.20	0.7	154	0.47%
2021/07/29	1.9	12.15	0.1	12.10	12.05	1.9	155	1.20%
2021/07/28	1.8	12.11	1	12.18	12.20	0.8	157	0.49%
2021/07/27	3.6	12.43	2	12.54	12.35	1.6	159	0.98%
2021/07/26	4.4	12.53	2	12.58	12.50	2.4	162	1.47%
2021/07/23	2.3	12.47	1.3	12.75	12.60	1	164	0.61%
2021/07/22	0.2	12.70	0.1	12.70	12.45	0	174	0.03%
2021/07/21	1.7	12.67	1	12.70	12.55	0.8	176	0.42%
2021/07/20	2.6	12.82	0.1	12.80	12.80	2.5	177	1.41%
2021/07/19	1.3	12.78	1.6	12.87	12.90	-0.3	178	-0.18%
2021/07/16	0.5	12.93	0.2	12.90	12.85	0.3	181	0.17%
2021/07/15	0.2	12.86	0.2	12.90	12.85	0	182	-0.02%
2021/07/14	3.1	12.88	0.1	12.89	12.65	3	186	1.61%
2021/07/13	1.3	12.60	0.1	12.88	12.50	1.2	188	0.63%
2021/07/12	6.6	12.86	7	12.94	12.80	-0.5	192	-0.24%
2021/07/09	0.4	12.91	0.1	12.97	12.95	0.3	193	0.13%
2021/07/08	1.4	12.85	0.3	13.10	12.75	1.1	200	0.55%
2021/07/07	1.4	12.74	0.2	12.91	12.90	1.2	216	0.56%
2021/07/06	2	12.85	1	12.90	12.80	0.9	218	0.42%
2021/07/05	7.4	12.71	2.2	12.90	12.90	5.2	219	2.34%
2021/07/02	6.9	12.74	1.5	12.73	12.70	5.4	221	2.43%
2021/07/01	3.6	12.59	3.6	12.71	12.80	0	222	-0.01%
2021/06/30	7.7	12.61	3	12.78	12.65	4.7	225	2.08%
2021/06/29	2.5	12.65	4	12.77	12.75	-1.5	225	-0.68%
2021/06/28	5.1	12.53	1.3	12.74	12.70	3.8	227	1.67%
2021/06/25	0	12.70	10	12.63	12.80	-10	229	-4.34%
2021/06/24	0.1	12.70	0.2	12.75	12.60	-0.1	230	-0.06%
2021/06/23	0.8	12.62	4	12.60	12.60	-3.3	234	-1.40%
2021/06/22	0.1	12.66	1	12.50	12.60	-0.9	236	-0.38%
2021/06/21	1.1	12.40	0	0.00	12.55	1.1	241	0.47%
2021/06/18	0.6	12.87	0.1	12.58	12.50	0.5	246	0.21%
2021/06/17	10.2	12.41	0	0.00	12.70	10.2	251	4.07%
2021/06/16	1.2	11.91	0	0.00	12.30	1.2	255	0.45%
2021/06/15	0.1	12.08	1.2	12.09	11.90	-1.1	260	-0.41%
2021/06/11	1.3	11.77	1.1	11.85	11.75	0.2	270	0.07%
2021/06/10	0.1	11.80	0.1	11.80	11.70	0	278	-0.01%
2021/06/09	0.1	11.75	4	11.80	11.60	-3.9	324	-1.19%
2021/06/08	7.1	11.55	1	11.75	11.55	6.1	322	1.90%
2021/06/07	2.5	11.84	0	12.00	11.95	2.4	325	0.75%
2021/06/04	0.4	12.22	0.3	12.25	12.00	0.1	322	0.05%
2021/06/03	3.6	12.26	1	12.35	12.15	2.6	321	0.80%
2021/06/02	1	12.15	0.2	12.30	12.30	0.9	320	0.26%
2021/06/01	0.2	12.33	0.1	12.25	12.40	0.1	319	0.04%
2021/05/31	0.7	12.10	1	12.30	12.05	-0.3	301	-0.09%
2021/05/28	2.2	11.86	1	12.00	11.95	1.2	287	0.40%
2021/05/27	1	11.85	2	11.90	11.95	-1	286	-0.35%
2021/05/26	1.2	11.85	1.2	11.79	11.85	0	285	-0.01%
2021/05/25	2	11.57	0.1	11.80	11.55	1.9	259	0.74%
2021/05/24	0.3	11.46	0.7	11.44	11.30	-0.4	253	-0.17%
2021/05/21	1.8	11.36	0.3	11.32	11.25	1.5	252	0.61%
2021/05/20	1.1	11.16	0.1	11.35	11.15	1	251	0.40%
2021/05/19	1.9	11.10	1	11.10	11.10	0.9	251	0.35%
2021/05/18	1.2	10.92	4	10.95	10.85	-2.8	250	-1.10%
2021/05/17	2.4	10.45	5	10.20	10.00	-2.6	249	-1.05%
2021/05/14	5	11.16	5.4	11.24	11.05	-0.4	248	-0.16%
2021/05/13	6	10.98	0.2	11.19	10.95	5.8	245	2.37%
2021/05/12	22.8	11.08	10.4	11.55	10.90	12.4	243	5.10%
2021/05/11	32.1	12.32	1.8	12.74	12.10	30.3	237	12.76%
2021/05/10	0.4	13.54	0	0.00	13.40	0.4	224	0.19%
2021/05/07	1.2	13.12	0.2	13.35	13.15	1	223	0.43%
2021/05/06	2.6	13.04	1	13.17	12.95	1.6	222	0.71%
2021/05/05	5.7	13.03	1.5	13.08	12.90	4.2	219	1.91%
2021/05/04	2.2	12.99	1.1	13.10	12.90	1	218	0.46%
2021/05/03	3.2	13.93	0	14.10	13.85	3.2	215	1.47%
2021/04/29	0.1	14.35	2	14.10	14.10	-1.9	212	-0.89%
2021/04/28	1.3	14.59	4.2	14.84	14.55	-2.9	210	-1.37%
2021/04/27	0.3	13.88	1	13.95	13.90	-0.7	202	-0.36%
2021/04/26	1.1	13.72	1	13.80	13.70	0.1	199	0.04%
2021/04/23	0	0.00	10.4	13.60	13.60	-10.4	198	-5.22%
2021/04/22	0.2	13.93	0	0.00	13.50	0.2	196	0.08%
2021/04/21	0.1	13.97	1.5	13.98	13.80	-1.4	193	-0.73%
2021/04/20	0.2	13.92	0.5	14.05	14.00	-0.3	192	-0.13%
2021/04/19	1.1	14.10	0.3	13.85	14.00	0.8	189	0.41%
2021/04/16	1.2	13.51	0.7	13.70	13.50	0.5	187	0.28%
2021/04/15	1	13.28	0	0.00	13.30	1	184	0.56%
2021/04/14	4.1	13.42	0	13.55	13.10	4	182	2.20%
2021/04/13	20.1	14.20	19.2	13.79	13.50	0.9	179	0.52%
2021/04/12	10.2	13.25	3	13.30	13.25	7.2	163	4.41%
2021/04/09	0.5	13.31	0.2	13.30	13.15	0.3	161	0.19%
2021/04/08	0.3	13.22	1	13.30	13.20	-0.7	164	-0.45%
2021/04/07	0.6	13.30	0.1	13.25	13.10	0.6	162	0.34%
2021/04/06	3.6	13.13	1.9	13.22	13.05	1.6	160	1.02%
2021/04/01	0.1	13.42	2	13.40	13.40	-1.9	157	-1.19%
2021/03/31	0.1	13.30	0.5	13.26	13.25	-0.5	156	-0.30%
2021/03/30	1.2	13.07	0.5	13.26	13.10	0.8	154	0.49%
2021/03/29	1.3	12.87	2.1	12.90	12.85	-0.8	152	-0.52%
2021/03/26	2.2	12.81	2	12.95	12.75	0.2	150	0.12%
2021/03/25	0.4	13.27	1.5	13.29	12.90	-1.1	146	-0.72%
2021/03/24	4.6	13.33	5.1	13.33	13.05	-0.5	143	-0.38%
2021/03/23	4.2	13.57	0.8	13.71	13.45	3.4	138	2.45%
2021/03/22	2.4	13.63	2.3	13.70	13.60	0.1	132	0.11%
2021/03/19	1.2	13.58	1	13.74	13.75	0.1	126	0.11%
2021/03/18	1.8	13.52	1.6	13.61	13.55	0.2	120	0.17%
2021/03/17	2	13.77	1.1	13.72	13.45	1	116	0.84%
2021/03/16	3.8	13.95	5.3	13.97	14.10	-1.5	105	-1.47%
2021/03/15	39	15.00	29.9	15.37	14.30	9.1	96	9.39%
2021/03/12	0	0.00	2.8	14.10	14.10	-2.8	46	-6.02%
2021/03/11	0	0.00	2	12.85	12.85	-2	42	-4.71%
2021/03/10	0.3	11.75	0	0.00	11.70	0.3	37	0.71%
2021/03/09	1.6	11.80	0	0.00	11.65	1.6	37	4.25%
2021/03/08	22.8	11.67	0	11.75	11.80	22.7	38	59.71%
2021/03/05	2.6	11.79	1.2	11.87	11.65	1.4	37	3.80%
2021/03/04	2.4	11.85	1	12.03	11.85	1.4	37	3.70%
2021/03/03	0.1	12.08	0	0.00	12.05	0.1	37	0.20%
2021/03/02	0.4	11.93	1	11.95	11.90	-0.6	38	-1.66%
2021/02/26	2.7	11.83	1	11.90	11.75	1.7	38	4.49%
2021/02/25	2.9	11.95	2	11.95	11.90	0.9	38	2.32%
2021/02/24	3.4	11.77	1.5	11.88	11.75	1.9	40	4.72%
2021/02/23	0.4	11.88	0.3	11.82	11.70	0	40	0.11%
2021/02/22	2.1	11.55	2	11.62	11.70	0	41	0.06%
2021/02/19	0.4	11.57	0.3	11.45	11.45	0.1	40	0.25%
2021/02/18	0.3	11.52	1	11.25	11.40	-0.7	41	-1.70%
2021/02/17	1.8	11.26	1	11.30	11.20	0.8	42	1.99%
2021/02/05	1.4	11.13	2	11.20	11.15	-0.7	44	-1.51%
2021/02/04	3.5	11.07	2	11.19	11.05	1.4	55	2.60%
2021/02/03	0.1	11.25	0	0.00	11.15	0.1	55	0.18%
2021/02/02	4.4	11.12	2	11.21	11.15	2.4	56	4.34%
2021/02/01	1.2	11.46	1	11.15	11.10	0.2	55	0.36%
2021/01/29	0.7	11.28	0.1	11.30	11.15	0.6	55	1.10%
2021/01/28	5.8	11.19	3	11.28	11.10	2.8	55	4.99%
2021/01/27	1.3	11.28	1	11.33	11.25	0.3	56	0.52%
2021/01/26	1.7	11.40	1	11.45	11.30	0.7	56	1.17%
2021/01/25	0.6	11.44	0	11.45	11.50	0.6	55	1.10%
2021/01/22	2.6	11.50	1	11.47	11.30	1.6	55	2.98%
2021/01/21	5.9	11.41	1.5	11.60	11.30	4.3	54	7.91%
2021/01/20	11.8	11.48	2	11.73	11.35	9.8	54	17.97%
2021/01/19	1.2	11.84	1	11.97	11.70	0.2	52	0.47%
2021/01/18	2.2	11.72	1	11.81	11.70	1.2	52	2.36%
2021/01/15	3.7	11.89	1.3	12.02	11.70	2.4	52	4.57%
2021/01/14	3.9	11.95	2	12.06	11.85	1.9	51	3.75%
2021/01/12	3.1	12.18	2	12.26	11.85	1.1	51	2.10%
2021/01/11	2.8	12.22	1	12.28	12.15	1.8	51	3.53%
2021/01/08	1.5	12.46	1	12.47	12.20	0.5	50	1.07%
2021/01/07	4.2	12.49	2	12.60	12.40	2.2	50	4.33%
2021/01/06	3.1	12.76	1	12.93	12.60	2.1	50	4.19%
2021/01/05	3.9	13.08	2.9	13.25	12.90	1	46	2.07%
2021/01/04	3.6	13.23	1	13.35	13.20	2.6	45	5.69%
2020/12/31	6.9	13.57	1.2	13.66	13.35	5.7	45	12.54%
2020/12/30	1.8	12.93	1	12.98	12.90	0.8	41	2.01%
2020/12/29	2.6	12.96	1	12.99	13.00	1.6	41	3.78%
2020/12/28	2.2	12.95	1.1	13.15	12.90	1.1	41	2.63%
2020/12/25	1.2	13.00	0.7	12.99	12.90	0.5	40	1.32%
2020/12/24	0.3	12.96	0	0.00	12.75	0.3	40	0.71%
2020/12/23	0.4	12.98	0	0.00	12.80	0.4	41	1.07%
2020/12/22	1.3	12.95	1	13.05	12.80	0.3	41	0.80%
2020/12/21	0.2	13.09	0	13.00	13.00	0.2	41	0.45%
2020/12/18	0.1	12.95	0	0.00	12.80	0.1	42	0.21%
2020/12/17	0.7	12.83	0	0.00	12.75	0.7	42	1.56%
2020/12/16	0.1	12.85	0.1	12.85	12.80	0	42	0.04%
2020/12/15	1.3	12.72	1	12.82	12.65	0.3	43	0.72%
2020/12/14	0	12.90	0	0.00	12.75	0	43	0.09%
2020/12/11	0.1	13.40	0	0.00	12.60	0.1	45	0.18%
2020/12/10	0.5	12.83	0	0.00	12.75	0.5	45	1.14%
2020/12/09	1.4	12.65	1	12.85	12.65	0.4	45	0.85%
2020/12/08	1.3	12.80	1	12.81	12.75	0.3	46	0.59%
2020/12/07	0.8	12.94	0.4	12.85	12.75	0.4	47	0.90%
2020/12/04	0.6	13.01	0	0.00	12.80	0.6	48	1.18%
2020/12/03	1.5	12.93	1	12.95	12.80	0.5	48	0.96%
2020/12/02	1.1	12.87	1.1	12.98	12.95	0.1	48	0.18%
2020/12/01	2	12.98	1.1	13.01	12.85	0.9	48	1.79%
2020/11/30	0.5	13.25	0.1	13.20	12.95	0.4	49	0.89%
2020/11/27	1.4	12.91	0	13.05	12.90	1.3	49	2.69%
2020/11/26	0.2	12.70	1	12.65	12.60	-0.8	48	-1.65%
2020/11/25	0.3	12.57	0	0.00	12.60	0.3	48	0.54%
2020/11/24	1.3	12.43	0	0.00	12.40	1.3	48	2.75%
2020/11/23	0.6	12.49	0	0.00	12.30	0.6	49	1.19%
2020/11/20	0.1	12.42	0.2	12.45	12.40	-0.1	48	-0.23%
2020/11/19	0.2	12.39	0	0.00	12.15	0.2	48	0.38%
2020/11/18	0.2	12.06	0.1	12.11	12.10	0.2	47	0.38%
2020/11/17	2	11.93	0	0.00	11.95	2	47	4.30%
2020/11/16	2.4	12.03	0.8	12.25	12.00	1.5	48	3.15%
2020/11/13	1.3	12.20	0	0.00	12.20	1.3	47	2.81%
2020/11/12	1	13.00	1	13.35	12.50	0	46	0.00%
2020/11/11	0	0.00	1.3	12.80	12.80	-1.3	37	-3.52%
2020/11/10	1.2	11.75	0	0.00	11.65	1.2	36	3.26%
2020/11/09	1.3	11.57	1.3	11.71	11.50	0	37	0.02%
2020/11/06	2.5	11.61	1	11.70	11.55	1.5	55	2.62%
2020/11/05	2.4	11.60	2.5	11.79	11.70	-0.1	56	-0.17%
2020/11/04	3.8	11.83	2.1	11.93	11.70	1.7	55	3.05%
2020/11/03	1.2	11.93	0.6	12.10	11.85	0.7	55	1.18%
2020/11/02	0.2	12.18	0.8	12.20	12.00	-0.6	55	-1.10%
2020/10/30	2.6	12.09	1	12.01	12.00	1.6	55	2.78%
2020/10/29	2.2	12.08	1	12.20	12.00	1.2	56	2.12%
2020/10/28	1.9	12.27	1	12.30	12.10	0.9	56	1.57%
2020/10/27	2.6	12.39	1	12.45	12.35	1.6	55	2.95%
2020/10/26	0.2	12.39	0	0.00	12.40	0.2	55	0.34%
2020/10/23	1.3	12.36	1	12.55	12.35	0.3	56	0.57%
2020/10/22	1.4	12.43	1	12.50	12.40	0.4	56	0.77%
2020/10/21	1.6	12.54	1	12.60	12.50	0.6	58	0.99%
2020/10/20	3.5	12.66	2.5	12.75	12.45	1	57	1.79%
2020/10/19	1.3	12.50	0.5	12.50	12.50	0.8	57	1.38%
2020/10/16	2.4	12.52	1	12.50	12.45	1.4	58	2.44%
2020/10/15	1.3	12.52	2	12.60	12.50	-0.7	59	-1.13%
2020/10/14	3.6	12.43	1.2	12.70	12.50	2.4	59	3.99%
2020/10/13	2.2	12.31	1	12.50	12.35	1.2	63	1.82%
2020/10/12	1.2	12.39	1	12.60	12.40	0.2	63	0.34%
2020/10/08	1.3	12.62	1	12.70	12.55	0.3	64	0.49%
2020/10/07	2.3	12.73	1	12.75	12.65	1.3	65	2.04%
2020/10/06	2.2	12.81	1	12.90	12.80	1.2	64	1.80%
2020/10/05	1.2	12.69	1	12.95	12.65	0.2	65	0.26%
2020/09/30	1.4	12.74	1	12.85	12.70	0.4	66	0.59%
2020/09/29	1.2	12.70	1	12.70	12.70	0.2	68	0.33%
2020/09/28	0.2	12.90	1	12.90	12.70	-0.8	68	-1.12%
2020/09/25	3	12.67	0	0.00	12.65	3	72	4.10%
2020/09/24	1.9	12.82	1.8	12.95	12.70	0.1	74	0.18%
2020/09/23	3.5	12.85	1	13.10	12.85	2.5	73	3.35%
2020/09/22	3.2	12.92	1	13.20	12.90	2.2	73	3.02%
2020/09/21	0.5	13.35	0.8	13.35	13.10	-0.3	74	-0.35%
2020/09/18	1.5	13.17	0.2	13.20	13.15	1.3	78	1.67%
2020/09/17	2.5	13.03	2.1	13.15	13.00	0.4	78	0.46%
2020/09/16	3.4	13.00	1	13.15	13.05	2.4	79	3.04%
2020/09/15	1.4	12.99	1	13.10	12.95	0.4	77	0.49%
2020/09/14	1.2	12.98	0	0.00	12.95	1.2	78	1.54%
2020/09/11	0.1	13.20	0	0.00	13.00	0.1	79	0.10%
2020/09/10	1.6	13.31	0.5	13.40	13.25	1.1	80	1.43%
2020/09/09	1.1	13.16	0	0.00	13.40	1.1	86	1.31%
2020/09/08	1	13.00	0	0.00	13.10	1	87	1.14%
2020/09/07	0.2	13.20	0	0.00	13.00	0.2	87	0.17%
2020/09/03	0.1	13.50	0	0.00	13.30	0.1	89	0.09%
2020/09/02	0	13.55	0	0.00	13.30	0	96	0.04%
2020/08/20	0.2	13.20	0	0.00	12.90	0.2	99	0.20%
2020/08/12	1	14.15	1	13.70	13.75	0	94	0.00%
2020/07/15	0.1	14.80	0	0.00	14.45	0.1	71	0.10%
2020/07/06	0	0.00	1	15.25	15.10	-1	68	-1.47%
2020/06/29	1	13.95	0	0.00	13.90	1	63	1.58%
2020/06/22	0	0.00	2	15.00	14.70	-2	57	-3.47%
2020/06/18	0	0.00	2	15.20	15.65	-2	56	-3.52%
2020/06/17	2	15.40	0	0.00	15.40	2	55	3.58%
2020/06/16	0	0.00	2	15.85	16.05	-2	55	-3.59%
2020/06/10	1	14.65	0	0.00	14.65	1	46	2.14%
2020/06/09	4	14.64	0	0.00	14.55	4	46	8.55%
2020/01/08	0	0.00	1	20.50	20.50	-1	93	-1.06%
2019/11/20	0	0.00	1	18.95	19.30	-1	58	-1.71%
2019/11/15	0.1	18.30	0	0.00	18.35	0.1	54	0.11%
2019/11/11	0	0.00	2	17.23	17.15	-2	47	-4.18%
2019/09/26	2	17.53	0	0.00	17.50	2	55	3.58%
2019/07/03	0	0.00	2	19.20	19.10	-2	690	-0.29%
2019/06/25	0	0.00	1	19.75	19.70	-1	696	-0.14%
2019/06/24	3	20.33	1	19.70	20.20	2	696	0.29%
2019/05/24	0	0.00	30	17.65	17.90	-30	700	-4.29%
2019/05/17	10	18.99	0	0.00	19.00	10	747	1.34%
2019/05/13	5	19.45	0	0.00	19.50	5	737	0.68%
2019/05/10	5	20.43	0	0.00	20.50	5	730	0.68%
2019/05/08	10	21.25	2	21.15	21.15	8	743	1.08%
2019/05/07	0	0.00	2	21.50	21.50	-2	743	-0.27%
2019/05/03	0	0.00	22	22.35	22.40	-22	734	-2.99%
2019/05/02	0	0.00	1	21.70	21.70	-1	726	-0.14%
2019/04/30	20	21.70	0	0.00	21.95	20	727	2.75%
2019/04/29	1	22.20	0	0.00	21.70	1	725	0.14%
2019/04/26	2	22.43	0	0.00	22.40	2	719	0.28%
2019/04/24	1	23.30	1	23.15	23.05	0	692	0.00%
2019/04/23	15	25.50	10	25.53	23.75	5	684	0.73%
2019/04/22	1	25.00	0	0.00	25.30	1	606	0.16%
2019/04/19	0	0.00	4	23.40	23.00	-4	569	-0.70%
2019/04/18	3	24.22	3	24.37	23.30	0	555	0.00%
2019/04/17	3	24.65	1	24.25	24.15	2	540	0.37%
2019/04/16	6	25.18	6	24.57	24.40	0	514	0.00%
2019/04/15	3	23.33	0	0.00	23.90	3	453	0.66%
2019/04/12	9	20.96	9	22.30	21.75	0	385	0.00%
2019/03/19	0	0.00	1	19.50	17.90	-1	209	-0.48%
2019/03/11	1	17.00	0	0.00	17.00	1	186	0.54%
2019/03/08	0	0.00	4	18.40	18.55	-4	180	-2.21%
2019/02/21	1	18.50	0	0.00	18.80	1	156	0.64%
2019/02/15	4	17.10	0	0.00	16.85	4	101	3.94%