迎廣 (6117)-國泰-敦南券商分點個股進出

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

迎廣

(6117)

可現股當沖

股價
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,971張
產業
上市電腦週邊類股
104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

迎廣 (6117)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
2024/12/03	79.1	105.73	48.6	106.12	104.00	30.5	2,299	1.32%
2024/12/02	143.1	105.72	138.9	106.37	106.50	4.2	2,245	0.19%	大買/大賣/
2024/11/29	218.2	105.49	282.8	105.57	104.50	-64.6	2,152	-3.00%	大買/大賣/
2024/11/28	364.3	103.11	278.4	101.49	99.30	85.9	2,016	4.26%	大買/大賣/
2024/11/27	2	102.00	63.1	104.81	105.00	-61.1	1,870	-3.27%
2024/11/26	9.1	95.14	15.7	95.02	95.50	-6.5	1,860	-0.35%
2024/11/25	14.4	94.38	15.1	94.51	94.40	-0.7	1,869	-0.04%
2024/11/22	13.1	93.27	7	93.60	92.50	6.1	1,898	0.32%
2024/11/21	11.2	93.13	9.3	93.93	92.40	2	1,915	0.10%
2024/11/20	8.2	92.92	18	92.38	93.90	-9.8	1,967	-0.50%
2024/11/19	2	91.02	13	92.08	92.70	-10.9	2,055	-0.53%
2024/11/18	14.1	91.27	13.3	90.85	90.20	0.8	2,311	0.03%
2024/11/15	5.7	94.42	7.5	93.74	93.30	-1.8	2,355	-0.08%
2024/11/14	17.3	95.37	19.2	94.61	94.30	-1.9	2,385	-0.08%
2024/11/13	31.2	96.67	23	96.77	95.00	8.2	2,391	0.34%
2024/11/12	42.2	96.70	21.4	96.25	94.60	20.8	2,413	0.86%
2024/11/11	41.2	99.93	37.3	100.32	99.90	3.9	2,413	0.16%
2024/11/08	22.3	102.77	7	102.00	101.50	15.3	2,435	0.63%
2024/11/07	29.3	104.73	31.3	105.20	106.00	-2.1	2,521	-0.08%
2024/11/06	13	103.22	15.1	103.21	103.00	-2.1	2,551	-0.08%
2024/11/05	6.4	102.31	7.1	103.07	101.50	-0.7	2,562	-0.03%
2024/11/04	13.1	102.43	18.3	103.00	101.50	-5.2	2,632	-0.20%
2024/11/01	27.1	102.96	30.6	102.43	103.50	-3.5	2,645	-0.13%
2024/10/30	62	102.74	81.1	103.18	103.50	-19.1	2,669	-0.72%
2024/10/29	28	99.66	17.4	99.78	99.00	10.7	2,674	0.40%
2024/10/28	40.7	100.88	42.8	100.40	99.50	-2	2,690	-0.08%
2024/10/25	24.1	105.25	31	105.47	105.00	-7	2,714	-0.26%
2024/10/24	34.2	107.07	99.8	107.29	105.00	-65.6	2,789	-2.35%
2024/10/23	19.2	109.82	30.7	110.02	108.50	-11.5	2,850	-0.40%
2024/10/22	39.3	111.37	21.4	111.55	111.50	18	2,970	0.60%
2024/10/21	129.2	112.31	107	112.18	113.50	22.2	3,128	0.71%	大買/大賣/
2024/10/18	74.7	109.98	68.1	109.98	111.00	6.6	3,214	0.20%
2024/10/17	110.8	110.17	120.2	110.35	110.50	-9.5	3,363	-0.28%	大買/大賣/
2024/10/16	50.8	108.60	53.9	108.21	108.00	-3.1	4,002	-0.08%
2024/10/15	216.9	110.56	199.3	110.76	110.00	17.6	4,246	0.41%	大買/大賣/
2024/10/14	290.7	110.38	259	110.62	110.50	31.8	4,233	0.75%	大買/大賣/
2024/10/11	111.6	103.12	136.3	104.26	105.00	-24.7	4,111	-0.60%	大買/大賣/
2024/10/09	180.6	102.90	211.2	102.96	101.00	-30.6	4,107	-0.74%	大買/大賣/
2024/10/08	19.4	96.16	8	96.04	96.60	11.4	4,075	0.28%
2024/10/07	23.4	96.75	20	96.67	96.80	3.4	4,196	0.08%
2024/10/04	22.2	96.85	7	96.96	96.30	15.2	4,236	0.36%
2024/10/01	15.1	99.65	10	98.86	98.50	5.1	4,268	0.12%
2024/09/30	26.6	99.63	22.6	99.35	99.00	4	4,315	0.09%
2024/09/27	98.2	101.27	56.6	100.83	101.00	41.6	4,413	0.94%
2024/09/26	63.3	103.12	27	103.07	102.50	36.3	4,466	0.81%
2024/09/25	184.4	105.17	221.1	105.01	103.50	-36.7	4,622	-0.79%	大買/大賣/
2024/09/24	182	101.47	117.1	100.46	99.60	64.9	4,632	1.40%	大買/大賣/
2024/09/23	175.7	100.88	168.2	100.83	101.50	7.5	4,604	0.16%	大買/大賣/
2024/09/20	62.1	96.41	56.3	96.11	95.20	5.9	4,624	0.13%
2024/09/19	58.4	95.10	80.6	94.32	96.80	-22.2	4,623	-0.48%
2024/09/18	15.2	91.49	24.6	91.13	90.10	-9.3	4,620	-0.20%
2024/09/16	11.2	91.73	18.1	91.49	91.50	-6.9	4,724	-0.15%
2024/09/13	26.2	92.52	10	92.73	92.00	16.2	4,875	0.33%
2024/09/12	65.2	93.22	74	93.18	93.10	-8.8	4,903	-0.18%
2024/09/11	17.1	89.85	18.4	89.83	89.30	-1.3	4,900	-0.03%
2024/09/10	51.8	93.21	47.1	91.40	89.70	4.7	4,915	0.10%
2024/09/09	17.5	91.53	16.7	91.75	93.10	0.8	4,906	0.02%
2024/09/06	7.1	93.14	20.1	92.87	93.00	-13	4,928	-0.26%
2024/09/05	33.6	95.30	12.4	93.58	92.50	21.2	4,951	0.43%
2024/09/04	31.2	95.53	140.5	93.60	94.70	-109.3	4,976	-2.20%	大賣/鉅額交易
2024/09/03	29.8	102.92	31.7	102.79	101.00	-1.9	4,995	-0.04%
2024/09/02	11.4	105.17	13	105.50	104.00	-1.6	5,023	-0.03%
2024/08/30	45.6	106.01	25.9	105.77	104.00	19.7	5,058	0.39%
2024/08/29	28.4	106.16	34.3	106.81	106.50	-5.9	5,743	-0.10%
2024/08/28	57.4	108.68	79.2	108.73	108.50	-21.8	6,083	-0.36%
2024/08/27	42.5	107.92	21.4	108.13	108.00	21.2	6,385	0.33%
2024/08/26	67.5	108.33	49.6	108.39	109.00	17.9	6,890	0.26%
2024/08/23	40.4	107.79	33.1	108.09	109.50	7.4	7,489	0.10%
2024/08/22	129	110.48	139.5	109.98	109.00	-10.4	7,742	-0.13%	大買/大賣/
2024/08/21	224.4	111.27	132.7	109.49	108.50	91.7	8,060	1.14%	大買/大賣/
2024/08/20	284.2	114.15	308.2	116.02	113.50	-24	8,639	-0.28%	大買/大賣/
2024/08/19	70.4	106.72	69.3	107.10	107.50	1.1	8,981	0.01%
2024/08/16	42.3	104.60	54.8	104.72	105.00	-12.5	9,188	-0.14%
2024/08/15	22.2	102.80	25.6	102.40	102.50	-3.5	9,298	-0.04%
2024/08/14	78.6	104.78	72.5	103.82	102.50	6.2	9,406	0.07%
2024/08/13	50.2	103.42	51.2	103.39	103.00	-1	9,437	-0.01%
2024/08/12	80.2	103.41	72.9	103.32	103.00	7.3	9,482	0.08%
2024/08/09	168.4	104.04	135.9	103.16	99.00	32.5	9,475	0.34%	大買/大賣/
2024/08/08	71.6	102.73	71.2	103.28	103.00	0.3	9,443	0.00%
2024/08/07	9.1	97.99	28.7	101.59	103.50	-19.7	9,576	-0.21%
2024/08/06	58.5	94.09	95.8	93.08	94.20	-37.3	9,722	-0.38%
2024/08/05	29.3	99.73	11.5	99.35	99.00	17.7	9,877	0.18%
2024/08/02	63.1	113.19	36.3	112.09	110.00	26.8	10,027	0.27%
2024/08/01	77.4	117.63	68.4	117.86	119.50	9	10,303	0.09%
2024/07/31	57.7	115.05	66.5	114.72	114.50	-8.8	10,342	-0.09%
2024/07/30	75.8	112.07	78.8	111.91	114.50	-3	10,350	-0.03%
2024/07/29	152.1	119.58	138.6	117.92	112.50	13.5	10,319	0.13%	大買/大賣/
2024/07/26	166	126.80	184.1	126.28	124.50	-18	10,269	-0.18%	大買/大賣/
2024/07/23	312.7	129.57	269.7	127.70	128.00	43	10,216	0.42%	大買/大賣/
2024/07/22	278.2	126.92	296.2	126.54	127.00	-18	10,135	-0.18%	大買/大賣/
2024/07/19	277.5	128.65	276.4	127.56	123.50	1.1	10,007	0.01%	大買/大賣/
2024/07/18	220.4	129.39	238.9	129.09	126.50	-18.6	9,967	-0.19%	大買/大賣/
2024/07/17	1,322.3	139.01	1,129.5	139.33	135.50	192.8	9,814	1.96%	大買/大賣/鉅額交易
2024/07/16	344.2	126.19	506.9	127.55	131.00	-162.6	9,170	-1.77%	大買/大賣/鉅額交易
2024/07/15	183.1	120.91	194.6	120.83	119.50	-11.5	8,980	-0.13%	大買/大賣/
2024/07/12	35.8	116.46	28.7	116.11	115.00	7.2	9,021	0.08%
2024/07/11	78.5	117.75	62.3	117.81	118.00	16.2	9,123	0.18%
2024/07/10	93.1	120.33	94	120.71	122.00	-0.9	9,185	-0.01%
2024/07/09	153	120.72	135.3	120.28	118.50	17.7	9,229	0.19%	大買/大賣/
2024/07/08	55.3	117.63	59.4	116.80	116.00	-4.1	9,248	-0.04%
2024/07/05	54.9	119.45	45.6	119.05	118.50	9.3	9,729	0.10%
2024/07/04	148.2	122.18	89.4	122.01	120.00	58.9	9,996	0.59%	大買/
2024/07/03	141.4	124.63	96	124.12	121.50	45.3	10,428	0.43%	大買/
2024/07/02	116.2	124.12	93.8	122.88	121.00	22.4	10,572	0.21%	大買/
2024/07/01	204.4	126.14	149.8	125.55	124.00	54.6	10,703	0.51%	大買/大賣/
2024/06/28	110.8	119.80	162.1	121.15	125.00	-51.2	10,556	-0.49%	大買/大賣/
2024/06/27	65	116.48	40.7	115.49	114.00	24.3	10,477	0.23%
2024/06/26	162.1	122.14	117.3	121.38	119.00	44.9	10,541	0.43%	大買/大賣/
2024/06/25	74.7	116.86	108.4	116.70	117.50	-33.7	10,460	-0.32%	大賣/
2024/06/24	68	120.50	59.7	120.01	118.00	8.3	10,451	0.08%
2024/06/21	190.2	120.73	130.3	120.98	121.00	59.9	10,478	0.57%	大買/大賣/
2024/06/20	258.8	127.88	250.8	127.55	128.00	8	10,431	0.08%	大買/大賣/
2024/06/19	84.6	128.95	13.7	129.94	126.00	71	10,301	0.69%
2024/06/18	25.5	133.73	9.1	133.35	134.50	16.5	10,290	0.16%
2024/06/17	26.3	134.33	10	134.59	132.50	16.3	10,319	0.16%
2024/06/14	22.7	132.45	5.1	132.86	133.00	17.5	10,374	0.17%
2024/06/13	16	132.02	8.5	131.71	130.50	7.5	10,458	0.07%
2024/06/12	11.8	129.83	6.8	129.55	131.50	5	10,556	0.05%
2024/06/11	14.5	129.36	28	130.81	130.00	-13.5	10,650	-0.13%
2024/06/07	27.1	135.69	42.6	138.79	133.50	-15.5	11,034	-0.14%
2024/06/06	11.2	145.57	31.3	145.28	142.00	-20.1	11,087	-0.18%
2024/06/05	29.3	149.45	41.7	147.18	147.50	-12.4	11,097	-0.11%
2024/06/04	1,106.5	159.35	937.7	158.58	157.50	168.8	11,177	1.51%	大買/大賣/鉅額交易
2024/06/03	557.9	154.59	515.6	156.34	157.50	42.3	10,779	0.39%	大買/大賣/
2024/05/31	378.1	133.75	637.7	136.72	143.50	-259.7	11,234	-2.31%	大買/大賣/鉅額交易
2024/05/30	1,037.9	136.01	997	134.68	130.50	40.9	11,157	0.37%	大買/大賣/
2024/05/29	1,167.5	135.39	1,048.8	134.99	135.00	118.7	10,687	1.11%	大買/大賣/鉅額交易
2024/05/28	351.3	121.69	634.6	124.35	129.00	-283.3	10,086	-2.81%	大買/大賣/鉅額交易
2024/05/27	840.7	122.65	698.9	121.21	117.50	141.8	9,832	1.44%	大買/大賣/鉅額交易
2024/05/24	1,074.5	120.62	965.6	120.35	119.00	108.9	9,492	1.15%	大買/大賣/鉅額交易
2024/05/23	954.9	116.46	1,113.2	117.35	121.00	-158.3	8,851	-1.79%	大買/大賣/鉅額交易
2024/05/22	314.4	105.77	483.7	108.17	110.00	-169.4	8,404	-2.02%	大買/大賣/鉅額交易
2024/05/21	102.3	96.74	289.9	98.01	100.00	-187.6	8,229	-2.28%	大買/大賣/鉅額交易
2024/05/20	226.9	92.09	148	91.95	91.00	78.9	8,173	0.97%	大買/大賣/
2024/05/17	46	90.90	145	91.26	92.00	-99	8,099	-1.22%	大賣/
2024/05/16	163	90.20	147.2	89.74	89.30	15.9	8,227	0.19%	大買/大賣/
2024/05/15	55.3	89.42	68.3	89.04	88.30	-13	8,242	-0.16%
2024/05/14	116.5	89.69	126.4	89.30	88.30	-9.9	8,227	-0.12%	大買/大賣/
2024/05/13	346.8	91.51	355	90.97	90.80	-8.2	8,198	-0.10%	大買/大賣/
2024/05/10	372.5	89.80	321	89.49	91.00	51.5	8,046	0.64%	大買/大賣/
2024/05/09	443.3	90.01	414.7	90.01	90.40	28.7	7,906	0.36%	大買/大賣/
2024/05/08	317	88.47	268.3	88.42	87.20	48.7	7,709	0.63%	大買/大賣/
2024/05/07	378.1	87.36	400.5	88.12	85.70	-22.5	7,574	-0.30%	大買/大賣/
2024/05/06	119	83.98	122.3	83.65	82.50	-3.3	7,326	-0.05%	大買/大賣/
2024/05/03	36.1	81.49	17.1	82.07	81.60	19	7,315	0.26%
2024/05/02	18.5	83.02	21.1	83.06	82.70	-2.5	7,363	-0.03%
2024/04/30	18.1	82.73	68.3	82.87	83.20	-50.2	7,382	-0.68%
2024/04/29	43.6	82.27	35.1	82.20	82.10	8.5	7,425	0.11%
2024/04/26	67.3	82.89	85.4	83.22	82.70	-18.1	7,493	-0.24%
2024/04/25	50.4	81.99	34.6	82.22	81.90	15.8	7,730	0.20%
2024/04/24	173.7	82.66	124	82.38	82.00	49.7	7,834	0.63%	大買/大賣/
2024/04/23	29.9	77.31	27.4	77.43	78.00	2.5	7,848	0.03%
2024/04/22	69.8	78.88	75.3	78.30	76.10	-5.6	7,917	-0.07%
2024/04/19	75.7	81.84	54	80.83	81.30	21.6	8,016	0.27%
2024/04/18	194.5	84.73	218	84.74	84.90	-23.5	8,015	-0.29%	大買/大賣/
2024/04/17	201.1	82.88	136.1	83.22	82.80	65.1	8,126	0.80%	大買/大賣/
2024/04/16	167.3	84.00	158.9	83.44	81.20	8.4	8,175	0.10%	大買/大賣/
2024/04/15	123.1	92.57	139.7	91.78	90.10	-16.6	8,451	-0.20%	大買/大賣/
2024/04/12	273.8	96.27	206.1	95.59	93.10	67.7	8,425	0.80%	大買/大賣/
2024/04/11	858.9	103.14	704.2	103.96	96.00	154.7	8,445	1.83%	大買/大賣/鉅額交易
2024/04/10	741.1	107.96	556.8	104.23	98.80	184.3	8,425	2.19%	大買/大賣/鉅額交易
2024/04/09	916.3	100.85	963.6	103.43	108.00	-47.3	8,499	-0.56%	大買/大賣/
2024/04/08	370.9	96.21	409.8	97.63	98.30	-39	8,097	-0.48%	大買/大賣/
2024/04/03	136.5	85.09	314.3	87.23	89.40	-177.8	7,966	-2.23%	大買/大賣/鉅額交易
2024/04/02	35.8	80.59	79.5	81.02	81.30	-43.7	7,995	-0.55%
2024/04/01	76.8	80.59	51.5	80.92	79.90	25.3	8,088	0.31%
2024/03/29	121.9	81.06	181	81.37	81.00	-59.2	8,358	-0.71%	大買/大賣/
2024/03/28	45.7	78.65	70.7	79.01	79.90	-25	8,901	-0.28%
2024/03/27	45.1	78.45	39.5	78.63	77.90	5.6	9,082	0.06%
2024/03/26	119.7	79.69	93.2	80.12	78.90	26.4	9,080	0.29%	大買/
2024/03/25	76.1	80.73	99.4	80.64	80.70	-23.3	9,024	-0.26%
2024/03/22	69.2	77.94	85.1	78.27	79.10	-16	8,969	-0.18%
2024/03/21	43.3	78.58	51.3	78.89	78.10	-8	8,951	-0.09%
2024/03/20	116.2	80.10	42.3	79.68	78.00	74	8,950	0.83%	大買/
2024/03/19	87.5	82.20	95.3	82.28	80.90	-7.8	8,922	-0.09%
2024/03/18	148.4	81.45	195.6	81.20	82.20	-47.3	8,865	-0.53%	大買/大賣/
2024/03/15	292.2	80.29	227	79.47	79.10	65.2	8,812	0.74%	大買/大賣/
2024/03/14	223.5	80.50	336.1	80.61	80.60	-112.6	8,727	-1.29%	大買/大賣/鉅額交易
2024/03/13	686.9	84.71	570.7	83.62	79.60	116.2	8,661	1.34%	大買/大賣/鉅額交易
2024/03/12	59	82.16	164	83.38	84.40	-105	8,973	-1.17%	大賣/鉅額交易
2024/03/11	87.1	76.71	100.2	76.87	76.80	-13.1	9,593	-0.14%
2024/03/08	211.4	76.94	187.9	76.54	75.40	23.5	9,932	0.24%	大買/大賣/
2024/03/07	609.7	84.67	472.6	82.96	78.50	137	10,478	1.31%	大買/大賣/鉅額交易
2024/03/06	1,249.6	87.12	1,127.6	87.19	85.80	122.1	10,973	1.11%	大買/大賣/鉅額交易
2024/03/05	164.5	79.66	526.6	80.43	83.00	-362.1	10,446	-3.47%	大買/大賣/鉅額交易
2024/03/04	89.2	75.85	52.7	76.01	75.50	36.5	10,478	0.35%
2024/03/01	19.1	74.63	28	74.70	74.60	-8.9	10,504	-0.09%
2024/02/29	32.2	73.74	31.2	73.72	73.30	1	10,547	0.01%
2024/02/27	42.4	75.03	26.6	74.40	74.10	15.8	10,847	0.15%
2024/02/26	49.4	76.47	53	76.47	76.30	-3.6	11,241	-0.03%
2024/02/23	228.3	78.76	162.8	79.51	76.40	65.5	11,314	0.58%	大買/大賣/
2024/02/22	98.4	78.30	161.5	78.17	77.10	-63.1	11,286	-0.56%	大賣/
2024/02/21	105.4	77.67	205.9	78.10	79.10	-100.5	11,336	-0.89%	大買/大賣/
2024/02/20	80.6	76.72	58.5	76.37	75.50	22.1	11,355	0.19%
2024/02/19	479.7	79.55	295.2	78.88	77.50	184.5	11,402	1.62%	大買/大賣/鉅額交易
2024/02/16	12	73.69	90.3	75.95	76.60	-78.3	11,448	-0.68%
2024/02/15	42.2	68.88	39.9	68.88	69.70	2.3	11,552	0.02%
2024/02/05	71.9	70.31	59.2	70.07	68.70	12.7	11,896	0.11%
2024/02/02	53	72.93	55.3	73.24	72.10	-2.3	12,173	-0.02%
2024/02/01	41.1	72.07	30.6	72.27	72.10	10.5	12,435	0.08%
2024/01/31	79.3	73.11	41	73.05	72.30	38.3	13,285	0.29%
2024/01/30	54.3	73.04	51.4	73.44	73.80	2.9	13,623	0.02%
2024/01/29	62.7	72.15	126	72.15	72.90	-63.4	13,798	-0.46%	大賣/
2024/01/26	78.4	74.63	79.7	74.59	72.60	-1.3	13,869	-0.01%
2024/01/25	100.1	77.12	85	77.41	76.10	15.1	13,976	0.11%
2024/01/24	91.2	77.45	39.2	77.62	76.90	52	14,129	0.37%
2024/01/23	76.4	77.68	90	77.98	77.60	-13.7	14,436	-0.09%
2024/01/22	157.5	77.83	151.8	77.92	77.20	5.6	15,083	0.04%	大買/大賣/
2024/01/19	458	80.95	346.9	80.84	77.70	111	15,258	0.73%	大買/大賣/鉅額交易
2024/01/18	148.3	78.91	256.8	79.43	81.20	-108.5	15,528	-0.70%	大買/大賣/鉅額交易
2024/01/17	139.2	77.62	166.8	77.88	79.00	-27.6	15,623	-0.18%	大買/大賣/
2024/01/16	154.2	78.78	108.3	78.63	77.50	45.9	15,525	0.30%	大買/大賣/
2024/01/15	247.1	79.34	318.4	79.51	79.30	-71.3	15,436	-0.46%	大買/大賣/
2024/01/12	165.4	77.88	142	77.57	76.40	23.4	15,280	0.15%	大買/大賣/
2024/01/11	460.3	79.18	441.1	78.77	78.00	19.2	15,207	0.13%	大買/大賣/
2024/01/10	222.6	77.83	205.1	77.30	77.50	17.5	14,964	0.12%	大買/大賣/
2024/01/09	725.7	79.87	757.7	79.94	78.80	-32.1	14,799	-0.22%	大買/大賣/
2024/01/08	135.2	77.03	140.1	77.05	75.80	-4.9	14,412	-0.03%	大買/大賣/
2024/01/05	431.7	78.21	395	78.13	77.70	36.7	14,363	0.26%	大買/大賣/
2024/01/04	1,049.3	81.14	992.3	80.94	79.00	57	14,269	0.40%	大買/大賣/
2024/01/03	604	80.23	714.1	80.23	79.80	-110.1	13,760	-0.80%	大買/大賣/鉅額交易
2024/01/02	103.5	74.80	92.9	75.22	77.20	10.6	13,408	0.08%	大買/
2023/12/29	210.8	75.78	198.5	75.72	76.70	12.3	13,374	0.09%	大買/大賣/
2023/12/28	457.2	77.90	478.6	77.64	76.60	-21.4	13,409	-0.16%	大買/大賣/
2023/12/27	222.9	76.04	195.4	75.93	75.70	27.5	13,659	0.20%	大買/大賣/
2023/12/26	657.8	78.51	635	78.20	77.20	22.7	13,738	0.17%	大買/大賣/
2023/12/25	1,394.1	80.93	1,136.8	79.48	77.50	257.3	13,751	1.87%	大買/大賣/鉅額交易
2023/12/22	235.8	75.87	332	77.08	78.20	-96.2	13,169	-0.73%	大買/大賣/
2023/12/21	27.9	71.87	7.9	71.69	71.10	20	12,985	0.15%
2023/12/20	8.5	73.98	26.2	74.34	72.90	-17.7	12,998	-0.14%
2023/12/19	9.4	72.68	3.8	72.37	72.20	5.5	12,990	0.04%
2023/12/18	14.1	73.16	13.9	73.31	73.80	0.2	13,005	0.00%
2023/12/15	29.4	73.40	11.5	73.38	72.50	17.9	13,024	0.14%
2023/12/14	11.3	77.92	29.4	77.10	76.50	-18.1	13,026	-0.14%
2023/12/13	32.8	76.41	20.7	76.73	76.00	12.1	13,024	0.09%
2023/12/12	26.5	76.54	46.3	76.33	77.70	-19.7	13,036	-0.15%
2023/12/11	36.6	72.44	52	72.49	71.50	-15.4	13,032	-0.12%
2023/12/08	38.5	76.62	118.9	76.42	75.20	-80.4	13,024	-0.62%	大賣/
2023/12/07	1,246.7	80.33	1,354.9	80.67	77.30	-108.1	13,094	-0.83%	大買/大賣/鉅額交易
2023/12/06	1,251	79.72	896.4	78.58	77.00	354.5	12,391	2.86%	大買/大賣/鉅額交易
2023/12/05	371.4	70.17	505.4	72.44	75.90	-134	11,690	-1.15%	大買/大賣/鉅額交易
2023/12/04	992.4	71.37	864.8	69.65	69.00	127.7	11,320	1.13%	大買/大賣/鉅額交易
2023/12/01	1,513.7	65.44	1,500.3	66.41	68.00	13.5	10,686	0.13%	大買/大賣/
2023/11/30	438.3	59.77	514.6	61.12	61.90	-76.4	9,899	-0.77%	大買/大賣/
2023/11/29	208.1	54.12	446.8	55.47	56.30	-238.7	9,627	-2.48%	大買/大賣/鉅額交易
2023/11/28	122.9	51.44	83.2	51.56	51.20	39.6	9,358	0.42%	大買/
2023/11/27	114.8	50.53	79.5	50.40	50.00	35.2	9,300	0.38%	大買/
2023/11/24	629.5	54.29	540.6	53.59	52.40	89	9,262	0.96%	大買/大賣/
2023/11/23	558.9	54.87	652	55.54	53.50	-93.1	8,975	-1.04%	大買/大賣/
2023/11/22	156.3	52.94	148.2	52.93	52.20	8.1	8,572	0.09%	大買/大賣/
2023/11/21	174.7	53.14	148.5	52.38	51.80	26.2	8,508	0.31%	大買/大賣/
2023/11/20	188.5	53.35	277.4	53.27	54.00	-89	8,742	-1.02%	大買/大賣/
2023/11/17	126.4	51.48	158.7	51.46	51.90	-32.2	9,111	-0.35%	大買/大賣/
2023/11/16	146.7	52.15	132.2	52.04	51.00	14.6	9,109	0.16%	大買/大賣/
2023/11/15	379.9	53.82	385.3	53.47	52.20	-5.4	9,209	-0.06%	大買/大賣/
2023/11/14	186.2	52.20	179.6	52.29	53.80	6.6	9,017	0.07%	大買/大賣/
2023/11/13	546.8	53.15	561.9	53.18	53.50	-15.1	8,874	-0.17%	大買/大賣/
2023/11/10	459.3	51.89	508.8	51.91	51.60	-49.5	8,540	-0.58%	大買/大賣/
2023/11/09	366.1	51.79	384.7	50.19	49.45	-18.6	8,308	-0.22%	大買/大賣/
2023/11/08	1,341.5	53.28	1,145.6	52.56	52.10	195.9	8,090	2.42%	大買/大賣/鉅額交易
2023/11/07	628.5	49.61	711.5	50.40	51.50	-83	7,254	-1.14%	大買/大賣/
2023/11/06	353.2	45.73	428	45.99	46.90	-74.8	6,898	-1.08%	大買/大賣/
2023/11/03	179.6	44.14	165.9	43.95	42.65	13.7	6,694	0.20%	大買/大賣/
2023/11/02	245.3	43.72	223	43.74	44.30	22.3	6,588	0.34%	大買/大賣/
2023/11/01	276.2	44.40	253.7	44.02	43.30	22.5	6,450	0.35%	大買/大賣/
2023/10/31	598	48.52	629.8	46.65	44.85	-31.7	6,230	-0.51%	大買/大賣/
2023/10/30	1,557.3	56.02	1,219	53.46	49.80	338.3	5,917	5.72%	大買/大賣/鉅額交易
2023/10/27	448.2	52.42	655.8	53.97	55.30	-207.6	5,229	-3.97%	大買/大賣/鉅額交易
2023/10/26	1,124.3	49.38	1,063.8	49.64	50.30	60.5	5,038	1.20%	大買/大賣/
2023/10/25	262.7	45.52	281.6	46.39	47.30	-19	4,610	-0.41%	大買/大賣/
2023/10/24	7.4	43.16	0.1	43.84	43.00	7.3	4,446	0.16%
2023/10/23	18.6	42.40	1	43.59	40.95	17.6	4,620	0.38%
2023/10/20	5	44.79	2.2	45.47	45.50	2.8	4,630	0.06%
2023/10/19	0	0.00	0.3	44.67	45.95	-0.3	4,661	-0.01%
2023/10/18	22.4	45.44	15.3	45.08	44.30	7.2	4,668	0.15%
2023/10/17	8.3	46.72	25.1	46.57	46.50	-16.8	4,675	-0.36%
2023/10/16	14.1	47.41	2.5	47.66	47.70	11.6	4,695	0.25%
2023/10/13	4.3	47.39	5.8	47.06	47.50	-1.5	4,712	-0.03%
2023/10/12	11.7	45.73	34.7	46.47	47.65	-23	4,698	-0.49%
2023/10/11	1.1	48.70	0	48.70	48.70	1.1	4,663	0.02%
2023/10/06	6.3	52.53	34.6	53.04	54.10	-28.3	4,681	-0.60%
2023/10/05	10.2	49.20	14.8	48.73	49.35	-4.7	4,673	-0.10%
2023/10/04	90	45.73	186.9	46.35	47.60	-96.9	4,653	-2.08%	大賣/
2023/10/03	893.7	43.61	835.4	43.14	43.30	58.2	4,538	1.28%	大買/大賣/
2023/10/02	302.9	40.89	332.7	41.60	42.10	-29.8	4,362	-0.68%	大買/大賣/
2023/09/28	327.6	37.37	322.2	37.74	38.30	5.4	4,392	0.12%	大買/大賣/
2023/09/27	43	33.83	82.9	33.49	34.85	-39.9	4,121	-0.97%
2023/09/26	54.3	32.59	36.6	32.61	31.70	17.7	4,115	0.43%
2023/09/25	72	32.68	74.6	32.54	33.00	-2.6	4,144	-0.06%
2023/09/22	10.4	30.66	18.2	30.97	31.10	-7.8	4,136	-0.19%
2023/09/21	30.3	30.32	29	30.72	30.20	1.3	4,124	0.03%
2023/09/20	35.1	31.33	45.1	31.59	31.10	-10.1	4,100	-0.25%
2023/09/19	32	30.91	55.2	31.14	30.75	-23.2	4,072	-0.57%
2023/09/18	21.7	32.14	9	32.19	31.70	12.7	4,047	0.31%
2023/09/15	40.1	33.18	38.1	33.57	33.55	2	4,049	0.05%
2023/09/14	84.1	32.83	72.2	33.01	32.75	11.9	4,016	0.30%
2023/09/13	50.7	32.09	57.1	31.92	32.05	-6.5	3,984	-0.16%
2023/09/12	153.9	34.21	146.5	32.98	31.80	7.4	3,957	0.19%	大買/大賣/
2023/09/11	52.2	36.19	2.5	35.71	35.00	49.7	3,831	1.30%
2023/09/08	21.8	36.64	12.4	37.40	37.35	9.5	3,803	0.25%
2023/09/07	28.1	37.53	5.2	37.59	37.55	22.9	3,814	0.60%
2023/09/06	14.8	38.18	41	38.78	38.45	-26.2	3,808	-0.69%
2023/09/05	5.1	36.61	17.2	36.39	36.90	-12.1	3,769	-0.32%
2023/09/04	14.6	36.19	15.1	36.23	36.60	-0.5	3,756	-0.01%
2023/09/01	21.3	37.61	13.4	37.38	36.75	7.8	3,742	0.21%
2023/08/31	29.7	37.06	34.2	37.04	37.25	-4.5	3,726	-0.12%
2023/08/30	44.5	37.77	27.9	37.92	37.25	16.6	3,710	0.45%
2023/08/29	18.1	35.98	38.7	36.40	37.20	-20.6	3,675	-0.56%
2023/08/28	4.6	35.02	10.5	35.13	34.50	-5.9	3,650	-0.16%
2023/08/25	12.6	36.48	36.7	36.30	35.80	-24.1	3,638	-0.66%
2023/08/24	654.3	37.98	603.8	37.46	36.90	50.6	3,597	1.41%	大買/大賣/
2023/08/23	693.9	36.52	664.5	36.77	37.70	29.4	3,240	0.91%	大買/大賣/
2023/08/22	81	34.18	177	34.38	34.55	-96	2,736	-3.51%	大賣/
2023/08/21	242.1	30.73	250.5	31.01	31.45	-8.4	2,624	-0.32%	大買/大賣/
2023/08/18	21	27.70	89.8	28.52	28.60	-68.8	2,425	-2.84%
2023/08/17	67	26.12	83.7	26.26	26.00	-16.7	2,372	-0.70%
2023/08/16	70.1	25.61	79.2	25.69	25.75	-9.1	2,326	-0.39%
2023/08/15	108.7	25.99	110.6	25.78	25.50	-1.9	2,286	-0.08%	大買/大賣/
2023/08/14	141.3	24.49	118.6	24.59	25.25	22.7	2,196	1.03%	大買/大賣/
2023/08/11	69	23.15	62.4	23.28	23.55	6.6	2,118	0.31%
2023/08/10	27.9	22.34	38.6	22.21	21.95	-10.6	2,078	-0.51%
2023/08/09	23.5	23.50	22	23.19	23.00	1.5	2,062	0.07%
2023/08/08	23.7	24.33	21.2	24.16	23.95	2.5	2,049	0.12%
2023/08/07	59	24.45	37.6	24.70	24.90	21.4	2,026	1.06%
2023/08/04	28.7	24.25	29.1	24.31	23.85	-0.4	1,994	-0.02%
2023/08/02	34.5	25.45	71.4	25.26	24.55	-36.9	1,973	-1.87%
2023/08/01	48.4	26.47	71	26.27	26.65	-22.6	1,935	-1.17%
2023/07/31	107.6	28.33	89.3	28.36	26.80	18.3	1,895	0.97%	大買/
2023/07/28	217.6	28.99	126.7	28.44	28.35	90.9	1,811	5.02%	大買/大賣/
2023/07/27	41	29.35	185.8	30.22	30.45	-144.8	1,672	-8.66%	大賣/鉅額交易
2023/07/26	313.6	28.09	215.2	28.18	27.70	98.4	1,583	6.22%	大買/大賣/
2023/07/25	38	26.26	48.4	26.77	26.80	-10.4	1,386	-0.75%
2023/07/24	20	23.55	29.5	24.23	24.40	-9.5	1,352	-0.71%
2023/07/21	12.9	22.43	5.1	22.81	22.20	7.8	1,313	0.59%
2023/07/20	20.3	22.11	16.5	21.97	23.15	3.8	1,296	0.30%
2023/07/19	49.8	23.08	37.6	23.19	22.30	12.2	1,273	0.96%
2023/07/18	22.6	25.45	20.4	26.24	24.75	2.3	1,242	0.18%
2023/07/17	15.2	25.36	16.8	25.38	25.40	-1.6	1,215	-0.13%
2023/07/14	17.4	25.86	19.7	25.46	26.00	-2.3	1,198	-0.19%
2023/07/13	4.4	24.96	18.7	25.12	24.50	-14.3	1,160	-1.23%
2023/07/12	9.2	25.23	15.7	25.21	25.20	-6.4	1,139	-0.56%
2023/07/11	9.8	24.76	33.9	24.84	25.25	-24.1	1,115	-2.16%
2023/07/10	40.5	26.09	32.6	25.89	25.25	7.9	1,081	0.73%
2023/07/07	426	25.92	351	26.12	26.40	75	1,041	7.20%	大買/大賣/
2023/07/06	215.2	24.70	258.3	24.92	25.05	-43.2	731	-5.90%	大買/大賣/
2023/07/05	34	21.93	47.5	22.50	22.80	-13.5	496	-2.73%
2023/07/04	81.5	19.85	87.6	20.02	20.75	-6.1	437	-1.40%
2023/07/03	124.6	19.30	84.1	19.23	18.90	40.5	365	11.08%	大買/
2023/06/30	13	17.52	30.6	17.73	18.35	-17.5	295	-5.93%
2023/06/29	2.2	16.47	2.6	16.62	16.70	-0.3	264	-0.12%
2023/06/28	15.4	16.76	15.8	16.46	16.65	-0.3	263	-0.13%
2023/06/27	8.7	16.99	16.2	16.99	16.55	-7.5	262	-2.86%
2023/06/26	4.9	17.56	5.1	17.48	17.40	-0.3	260	-0.11%
2023/06/21	50.2	18.05	19	18.15	17.90	31.2	255	12.23%
2023/06/20	3.4	16.82	2	17.00	17.15	1.4	227	0.61%
2023/06/19	0.3	17.63	39	17.69	17.10	-38.7	221	-17.49%
2023/06/16	48.1	17.35	11.3	17.33	17.15	36.7	208	17.62%
2023/06/15	6.6	16.72	13.3	17.00	16.75	-6.8	196	-3.45%
2023/06/14	22.1	17.00	13.2	17.03	16.95	8.9	193	4.61%
2023/06/13	60.5	17.63	41.3	17.14	16.50	19.2	186	10.30%
2023/06/12	0	0.00	7.9	16.85	17.25	-7.9	152	-5.18%
2023/06/09	1.4	15.40	4.5	15.57	15.70	-3.2	143	-2.22%
2023/06/08	6.5	15.46	3.2	15.57	15.30	3.3	146	2.26%
2023/06/07	4.2	15.60	3.3	15.62	15.65	0.8	155	0.53%
2023/06/06	3.8	15.44	2.9	15.48	15.45	0.9	162	0.57%
2023/06/05	2.5	15.71	8.3	15.86	15.65	-5.8	164	-3.53%
2023/06/02	9.3	15.76	9.3	15.87	15.60	0	161	0.01%
2023/06/01	6.5	15.59	9.6	15.47	15.50	-3.1	167	-1.85%
2023/05/31	48.5	15.80	29.8	15.68	15.55	18.7	163	11.41%
2023/05/30	7.2	15.16	6	15.06	14.90	1.2	148	0.83%
2023/05/29	6.5	15.12	3.1	15.13	15.15	3.4	147	2.31%
2023/05/26	1.2	14.67	0.5	14.75	14.65	0.7	143	0.51%
2023/05/25	1.2	14.76	1.7	14.72	14.65	-0.5	143	-0.37%
2023/05/24	1.9	14.69	0	0.00	14.65	1.9	143	1.34%
2023/05/23	3.6	14.67	2	14.65	14.65	1.6	146	1.12%
2023/05/22	0.4	14.67	0	0.00	14.60	0.4	148	0.29%
2023/05/19	2.1	14.65	0.7	14.65	14.55	1.4	148	0.91%
2023/05/18	1.5	14.54	0	14.60	14.55	1.4	148	0.96%
2023/05/17	2.8	14.55	3.2	14.59	14.55	-0.4	148	-0.28%
2023/05/16	0.2	14.60	0.3	14.60	14.50	-0.1	149	-0.05%
2023/05/15	2.7	14.40	2.1	14.50	14.50	0.6	149	0.42%
2023/05/12	0.5	14.50	0	0.00	14.45	0.5	150	0.34%
2023/05/11	6.7	14.44	5	14.43	14.20	1.7	153	1.10%
2023/05/10	5.3	14.52	4	14.64	14.55	1.3	174	0.76%
2023/05/09	7.6	14.79	3.3	14.88	14.70	4.3	174	2.47%
2023/05/08	1.8	15.03	1	15.10	14.90	0.8	173	0.45%
2023/05/05	1.3	14.96	0.1	15.15	14.90	1.2	173	0.70%
2023/05/04	1.9	15.04	0	0.00	14.95	1.9	174	1.07%
2023/05/03	1.8	15.24	0.5	15.30	15.00	1.3	172	0.73%
2023/05/02	0.2	15.29	3	15.20	15.30	-2.8	172	-1.63%
2023/04/28	0.4	15.18	4.2	15.15	15.10	-3.8	173	-2.20%
2023/04/27	0.3	15.09	2	14.98	14.90	-1.6	170	-0.95%
2023/04/26	2.5	14.86	1.2	14.94	14.95	1.3	171	0.77%
2023/04/25	8.7	14.88	13.5	14.86	14.90	-4.9	172	-2.82%
2023/04/24	7.8	14.79	4.1	14.84	14.70	3.7	171	2.14%
2023/04/21	6.5	14.61	4.7	14.82	14.55	1.8	171	1.05%
2023/04/20	1	15.10	1.9	15.08	14.95	-0.8	168	-0.49%
2023/04/19	6.8	14.93	2.9	15.05	14.90	3.9	168	2.32%
2023/04/18	2.7	14.93	0.8	15.01	14.85	1.9	168	1.12%
2023/04/17	4.8	14.89	9.2	14.89	14.80	-4.4	166	-2.64%
2023/04/14	2.5	14.96	4.1	15.00	14.85	-1.6	161	-0.99%
2023/04/13	3.7	14.95	2.9	15.03	14.80	0.7	161	0.46%
2023/04/12	0.1	15.00	0	15.34	15.20	0.1	159	0.05%
2023/04/11	3.5	15.12	1	15.05	15.05	2.5	156	1.61%
2023/04/10	1.1	15.29	1.5	15.26	15.35	-0.3	155	-0.22%
2023/04/07	1.2	14.92	5.9	14.92	14.90	-4.7	149	-3.16%
2023/04/06	1.7	15.01	0	0.00	14.95	1.7	149	1.14%
2023/03/31	0.1	15.10	0	0.00	14.95	0.1	148	0.07%
2023/03/30	1.2	14.96	0.2	15.03	14.90	0.9	149	0.63%
2023/03/29	0.1	14.95	1.4	15.04	14.95	-1.3	147	-0.88%
2023/03/28	0.3	15.04	0.9	14.98	14.95	-0.6	149	-0.41%
2023/03/27	3.2	14.91	1.2	15.00	14.85	2.1	148	1.39%
2023/03/24	4.2	15.03	0.4	15.07	14.95	3.8	146	2.60%
2023/03/23	2.2	15.15	0.2	15.24	15.10	2	145	1.36%
2023/03/22	0.1	15.00	2	15.03	15.05	-1.9	147	-1.26%
2023/03/21	3	14.85	0.6	14.94	14.85	2.5	151	1.62%
2023/03/20	2	14.65	0	14.90	14.60	2	161	1.23%
2023/03/17	1	14.70	2	14.88	14.70	-1	175	-0.57%
2023/03/16	3.4	14.91	0	0.00	14.65	3.4	175	1.96%
2023/03/15	5.2	15.42	10.3	15.25	15.15	-5	177	-2.83%
2023/03/14	5.4	14.99	0	0.00	14.90	5.4	180	2.99%
2023/03/13	0.1	15.30	4.1	15.01	15.20	-3.9	187	-2.08%
2023/03/10	3.2	15.43	4.1	15.36	15.40	-0.9	190	-0.48%
2023/03/09	7.5	15.33	5	15.38	15.30	2.4	182	1.33%
2023/03/08	2.4	14.89	2.8	15.02	15.15	-0.3	179	-0.18%
2023/03/07	0.5	14.91	0.8	14.96	14.85	-0.3	175	-0.16%
2023/03/06	1.6	14.83	24.7	14.91	14.75	-23.1	175	-13.19%
2023/03/03	1.5	14.59	2.2	14.61	14.70	-0.7	165	-0.44%
2023/03/02	3.2	14.54	3.1	14.50	14.45	0.1	174	0.08%
2023/03/01	2.2	14.34	3.4	14.46	14.35	-1.1	174	-0.65%
2023/02/24	4.5	14.43	2.4	14.52	14.35	2	178	1.14%
2023/02/23	5	14.51	1.1	14.59	14.45	3.9	185	2.09%
2023/02/22	5	14.37	3.3	14.48	14.40	1.6	190	0.84%
2023/02/21	1.6	14.54	1.5	14.60	14.55	0.1	204	0.05%
2023/02/20	6.5	14.31	4.5	14.42	14.45	2.1	203	1.01%
2023/02/17	2.4	14.26	2.7	14.34	14.25	-0.3	205	-0.15%
2023/02/16	2	14.25	2.2	14.25	14.25	-0.2	214	-0.10%
2023/02/15	6.3	14.11	2.8	14.18	14.15	3.4	223	1.54%
2023/02/14	1.6	14.21	2	14.25	14.15	-0.5	226	-0.21%
2023/02/13	4.9	14.11	2.1	14.19	14.10	2.8	242	1.14%
2023/02/10	7.3	14.22	4.5	14.30	14.10	2.8	244	1.13%
2023/02/09	7.1	14.43	3.7	14.51	14.35	3.4	245	1.38%
2023/02/08	12.4	14.98	13.4	14.77	14.60	-0.9	248	-0.38%
2023/02/07	4.4	14.10	3.7	14.22	14.20	0.7	240	0.28%
2023/02/06	1.5	14.19	1.9	14.26	14.20	-0.4	243	-0.17%
2023/02/03	5.7	14.18	2.8	14.25	14.20	2.8	245	1.16%
2023/02/02	0.3	14.20	0.8	14.21	14.15	-0.5	246	-0.22%
2023/02/01	2.4	14.02	3.1	14.13	14.05	-0.7	249	-0.29%
2023/01/31	7.1	13.94	4.5	14.02	14.00	2.6	251	1.04%
2023/01/30	1.6	13.95	1.8	14.02	13.95	-0.2	273	-0.09%
2023/01/17	10.4	13.76	5.8	13.89	13.65	4.5	284	1.59%
2023/01/16	7.7	13.66	6.3	13.75	13.85	1.4	291	0.50%
2023/01/13	7.9	13.73	4.8	13.80	13.65	3.1	318	0.97%
2023/01/12	5.2	13.75	4	13.83	13.85	1.2	320	0.37%
2023/01/11	4.5	13.84	2	13.92	13.80	2.4	321	0.75%
2023/01/10	3.8	13.82	3.2	13.92	13.90	0.6	321	0.20%
2023/01/09	5.5	13.85	4	13.94	13.85	1.5	325	0.46%
2023/01/06	7.7	13.85	4.7	13.96	13.85	3	339	0.90%
2023/01/05	9.5	13.93	3.6	13.92	13.80	5.9	346	1.70%
2023/01/04	5.3	13.90	1.3	13.97	13.90	4	347	1.15%
2023/01/03	0.7	14.17	2.2	14.03	13.95	-1.4	350	-0.40%
2022/12/30	1.8	13.93	2	13.98	13.85	-0.2	352	-0.07%
2022/12/29	8.8	13.71	8.5	13.80	13.75	0.4	354	0.10%
2022/12/28	9	13.94	4	14.03	13.85	5	357	1.40%
2022/12/27	0.6	14.37	2	14.15	14.30	-1.4	360	-0.40%
2022/12/26	3.4	13.89	0	0.00	13.90	3.4	363	0.92%
2022/12/23	4.4	13.84	2.5	13.97	13.90	1.9	375	0.50%
2022/12/22	1.5	14.06	1.6	14.16	13.95	-0.1	384	-0.02%
2022/12/21	8.3	13.80	3.4	13.85	13.75	4.8	390	1.24%
2022/12/20	16.2	13.97	5.5	14.17	13.75	10.7	392	2.72%
2022/12/19	9.1	13.94	3.5	14.04	13.90	5.5	396	1.40%
2022/12/16	9.9	14.11	3.6	14.15	14.00	6.3	403	1.56%
2022/12/15	1.1	14.41	0.3	14.55	14.55	0.8	404	0.20%
2022/12/14	0	0.00	2.7	14.47	14.55	-2.7	407	-0.66%
2022/12/13	10.3	14.22	2.3	14.25	14.20	8	410	1.95%
2022/12/12	19.1	14.54	4.7	14.41	14.35	14.4	413	3.49%
2022/12/09	30.1	15.52	13.5	15.48	15.65	16.5	415	3.97%
2022/12/08	0.4	15.32	1.5	15.04	14.95	-1.1	470	-0.24%
2022/12/07	4.2	14.49	0	14.85	14.55	4.2	575	0.72%
2022/12/06	6.4	14.95	4.4	15.04	14.85	2.1	574	0.36%
2022/12/05	5.1	14.95	3.6	15.08	15.00	1.5	572	0.27%
2022/12/02	3.2	14.62	2	14.75	14.60	1.1	567	0.20%
2022/12/01	3.6	14.27	4.9	14.40	14.60	-1.3	567	-0.23%
2022/11/30	1.2	14.18	3	14.35	14.25	-1.8	625	-0.28%
2022/11/29	5.7	14.06	1.8	14.20	14.20	3.8	626	0.61%
2022/11/28	2.5	14.12	1.5	14.20	14.20	1.1	633	0.17%
2022/11/25	4.3	14.14	1.8	14.15	14.15	2.4	642	0.38%
2022/11/24	14.4	14.61	7.4	14.36	14.30	6.9	650	1.07%
2022/11/23	2.1	14.06	2	14.33	14.35	0.1	646	0.01%
2022/11/22	2.3	14.06	4	14.24	14.00	-1.7	658	-0.26%
2022/11/21	6.9	14.03	6	14.01	13.80	0.9	690	0.12%
2022/11/18	4.1	14.84	4.2	14.97	14.35	-0.1	722	-0.01%
2022/11/17	8.1	14.48	8.6	14.38	14.50	-0.5	900	-0.06%
2022/11/16	1.6	13.93	1.6	13.99	13.75	0.1	998	0.01%
2022/11/15	6.3	14.05	6	14.25	14.00	0.3	1,054	0.03%
2022/11/14	7.8	14.13	5	14.22	14.20	2.7	1,144	0.24%
2022/11/11	8	13.95	5.1	13.99	13.75	2.9	1,157	0.25%
2022/11/10	3.9	13.82	6	13.93	13.90	-2.1	1,147	-0.18%
2022/11/09	4.3	14.43	4	14.55	14.00	0.3	1,144	0.03%
2022/11/08	6.4	13.91	4	13.99	13.90	2.4	1,127	0.21%
2022/11/07	2.4	14.08	3.6	14.01	13.90	-1.1	1,124	-0.10%
2022/11/04	3.7	13.72	2.8	13.92	13.75	0.9	1,129	0.08%
2022/11/03	17.5	14.12	13.5	14.16	13.70	4	1,134	0.36%
2022/11/02	3.5	13.35	1.5	13.43	13.40	2	1,119	0.18%
2022/11/01	1.2	12.94	1	13.10	13.15	0.2	1,115	0.02%
2022/10/31	1.2	12.84	5	12.95	12.95	-3.8	1,112	-0.34%
2022/10/28	7.8	12.65	8	12.74	12.75	-0.2	1,111	-0.02%
2022/10/27	4	12.67	2	12.68	12.80	2	1,108	0.18%
2022/10/26	12.1	12.73	7.4	12.89	12.40	4.8	1,104	0.43%
2022/10/25	14.8	12.60	4.6	12.56	12.40	10.2	1,082	0.95%
2022/10/24	2.5	12.55	15.2	12.66	13.10	-12.7	1,069	-1.19%
2022/10/21	72.2	11.87	22.7	12.01	11.95	49.5	1,061	4.66%
2022/10/20	18.7	12.59	4.9	12.61	12.55	13.8	1,033	1.33%
2022/10/19	10.6	13.07	3.1	13.12	12.85	7.6	1,030	0.74%
2022/10/18	5.3	13.19	4.9	13.29	13.20	0.4	1,028	0.04%
2022/10/17	11.9	12.99	9.1	13.09	13.15	2.8	1,027	0.27%
2022/10/14	24.1	13.24	8.8	13.39	13.20	15.3	1,023	1.49%
2022/10/13	40	13.40	19.1	13.53	13.10	20.9	1,008	2.07%
2022/10/12	12.1	13.85	6.1	13.90	13.85	6	1,001	0.60%
2022/10/11	20.7	13.86	27.8	13.83	13.80	-7.1	999	-0.71%
2022/10/07	7.9	14.67	2.2	14.86	14.45	5.7	996	0.58%
2022/10/06	4.8	14.51	5.2	14.67	14.95	-0.4	993	-0.04%
2022/10/05	14.1	14.72	6.4	14.65	14.45	7.7	990	0.78%
2022/10/04	8.5	14.69	8.5	14.58	14.65	0	986	0.00%
2022/10/03	10.7	14.14	11.4	14.15	14.05	-0.7	982	-0.07%
2022/09/30	27.8	14.16	21.6	14.15	13.95	6.2	978	0.64%
2022/09/29	11.4	14.49	3.1	14.66	14.40	8.3	965	0.86%
2022/09/28	13.5	15.08	26.1	14.88	14.50	-12.6	956	-1.32%
2022/09/27	10.4	15.51	11.9	15.52	15.60	-1.5	949	-0.16%
2022/09/26	10.5	16.28	16	16.02	15.60	-5.5	947	-0.58%
2022/09/23	27.1	17.52	13	17.12	17.10	14.1	941	1.49%
2022/09/22	1.2	17.17	0	0.00	17.15	1.2	932	0.13%
2022/09/21	4.2	16.80	2.1	16.89	17.20	2.1	930	0.23%
2022/09/20	11	17.18	15	17.05	16.90	-4	926	-0.43%
2022/09/19	23.2	17.02	19	16.76	16.70	4.2	920	0.46%
2022/09/16	27.7	17.89	26.5	17.66	17.45	1.2	912	0.13%
2022/09/15	97.2	18.82	80	18.48	18.35	17.2	898	1.91%
2022/09/14	78	18.82	55.7	19.03	19.10	22.4	829	2.69%
2022/09/13	5.4	17.12	0.2	17.33	17.40	5.2	722	0.71%
2022/09/12	4	17.66	15	17.23	17.25	-11	719	-1.53%
2022/09/08	18.1	17.62	8	17.51	17.45	10.1	715	1.40%
2022/09/07	3.3	16.96	7	16.96	16.90	-3.7	711	-0.52%
2022/09/06	69	19.59	51	19.46	17.60	18	705	2.56%
2022/09/05	6	18.65	6.1	18.50	18.25	-0.1	642	-0.01%
2022/09/02	3	18.68	17	19.06	18.85	-14	636	-2.20%
2022/09/01	6	18.97	8.1	19.17	18.80	-2.1	627	-0.33%
2022/08/31	19.2	19.71	16	19.81	19.50	3.2	618	0.51%
2022/08/30	20.1	19.82	11.1	19.93	19.60	9	608	1.49%
2022/08/29	17.1	19.40	10.1	19.60	20.00	7	598	1.17%
2022/08/26	53.5	21.52	77	21.34	20.35	-23.5	588	-4.00%
2022/08/25	59.2	20.87	56.1	20.98	21.90	3.1	552	0.56%
2022/08/24	136.2	21.83	120	21.98	21.20	16.2	512	3.16%	大買/大賣/
2022/08/23	25	20.23	27.4	20.22	20.65	-2.4	327	-0.72%
2022/08/22	72.1	19.26	37.1	19.72	18.80	35	214	16.31%
2022/08/19	27.2	19.23	29.4	19.55	19.80	-2.2	156	-1.39%
2022/08/18	0	0.00	3	18.00	18.00	-3	68	-4.40%
2022/08/17	0	0.00	1	16.40	16.40	-1	49	-2.04%
2022/08/16	0	16.05	0	0.00	16.20	0	53	0.04%
2022/08/15	0.1	16.05	0	0.00	16.05	0.1	53	0.09%
2022/08/12	0.3	16.22	0.1	16.25	15.95	0.3	53	0.47%
2022/08/11	6.4	16.18	3	16.87	16.30	3.4	62	5.42%
2022/08/10	3.1	16.41	1.9	16.36	16.50	1.2	59	2.06%
2022/08/09	0.3	15.26	1	15.24	15.00	-0.7	50	-1.37%
2022/08/08	1.2	15.13	2.5	15.45	15.30	-1.3	50	-2.48%
2022/08/05	2.9	15.02	2.1	15.20	15.10	0.9	50	1.69%
2022/08/04	1.3	15.05	1.1	15.27	15.05	0.3	50	0.52%
2022/08/03	3.7	15.18	1.7	15.31	15.15	2	50	3.96%
2022/08/02	1.4	15.17	2.2	15.36	15.05	-0.8	50	-1.61%
2022/08/01	1.2	14.97	2.9	15.57	15.55	-1.7	50	-3.35%
2022/07/29	0.2	15.04	1.2	15.09	14.90	-1	50	-2.04%
2022/07/28	6.5	14.91	0.2	15.30	14.85	6.4	50	12.74%
2022/07/26	2	14.78	1	14.99	15.15	1	50	2.00%
2022/07/22	0.1	15.10	0	0.00	15.10	0.1	50	0.17%
2022/07/21	0.3	15.07	1.1	15.05	15.10	-0.8	50	-1.55%
2022/07/20	0.8	15.04	2.9	15.05	14.95	-2.1	50	-4.18%
2022/07/19	1.3	15.08	1	15.22	15.05	0.3	50	0.50%
2022/07/18	5.7	15.01	2	15.15	15.05	3.7	50	7.24%
2022/07/15	0.1	15.14	4.1	15.14	15.45	-4	50	-7.96%
2022/07/14	0.3	15.01	1.7	15.04	15.05	-1.4	50	-2.67%
2022/07/13	1.1	14.82	2.4	14.96	14.95	-1.3	50	-2.47%
2022/07/12	0.1	14.89	0.1	14.95	14.80	-0.1	51	-0.12%
2022/07/11	2.2	14.79	0.8	15.06	14.70	1.4	51	2.71%
2022/07/08	9.1	14.90	1.9	15.04	14.85	7.3	51	14.24%
2022/07/07	1	15.00	0	0.00	15.00	1	50	1.96%
2022/07/06	0.1	15.29	0.1	15.30	14.95	0	51	0.09%
2022/07/05	0.3	15.12	2.4	15.21	15.20	-2.2	53	-4.06%
2022/07/04	2.5	14.53	4.6	14.80	14.90	-2.1	53	-3.93%
2022/07/01	7.9	14.80	3.7	14.83	14.55	4.3	53	7.95%
2022/06/30	3.8	15.01	3.4	15.10	14.90	0.4	52	0.83%
2022/06/29	3.5	15.03	0	0.00	15.10	3.5	53	6.45%
2022/06/28	1.3	15.07	1	15.15	14.85	0.3	64	0.49%
2022/06/27	0	0.00	0.2	15.30	15.25	-0.2	63	-0.25%
2022/06/24	0.1	15.15	0	0.00	15.15	0.1	63	0.11%
2022/06/23	3.6	15.04	1	15.18	14.95	2.6	63	4.05%
2022/06/22	4.2	15.19	1	15.26	15.25	3.2	62	5.04%
2022/06/21	0.5	15.37	3	15.20	15.35	-2.5	62	-4.04%
2022/06/20	0.3	15.52	0	0.00	15.20	0.3	62	0.42%
2022/06/17	0.6	15.52	0	0.00	15.50	0.6	62	0.97%
2022/06/16	1.6	15.46	0	0.00	15.45	1.6	62	2.58%
2022/06/15	4.5	15.46	7	15.53	15.50	-2.4	62	-3.89%
2022/06/14	2.2	15.05	0.5	15.34	15.10	1.7	61	2.71%
2022/06/13	2.8	15.22	0.6	15.45	15.15	2.2	63	3.51%
2022/06/10	0.2	15.52	0	0.00	15.45	0.2	63	0.36%
2022/06/09	0.2	15.51	0	16.70	15.45	0.2	64	0.27%
2022/06/08	3	15.10	0	0.00	15.30	3	65	4.61%
2022/06/07	0.6	15.32	1	15.37	15.20	-0.4	65	-0.59%
2022/06/06	1.8	15.26	3	15.35	15.30	-1.2	65	-1.85%
2022/06/02	7.9	15.21	5	15.29	15.20	2.9	65	4.43%
2022/06/01	4.6	15.44	1.3	15.61	15.35	3.3	62	5.29%
2022/05/31	1.1	15.56	0.7	15.76	15.55	0.4	60	0.65%
2022/05/30	3.6	15.64	1	15.75	15.60	2.6	60	4.27%
2022/05/27	0	15.85	0	0.00	15.70	0	60	0.03%
2022/05/26	0.1	15.72	0	0.00	15.55	0.1	60	0.24%
2022/05/25	0.4	15.93	0	0.00	15.45	0.4	60	0.70%
2022/05/24	2.1	15.81	2	15.78	15.60	0.1	54	0.18%
2022/05/23	5	15.76	5	15.90	15.70	0	52	0.06%
2022/05/20	0.2	15.80	0	0.00	15.70	0.2	47	0.37%
2022/05/19	0.2	15.75	0	15.60	15.60	0.2	47	0.39%
2022/05/18	6	15.63	6	15.78	15.50	0	46	0.09%
2022/05/17	7.3	15.42	7	15.61	15.55	0.3	36	0.84%
2022/05/16	0.3	15.52	0	0.00	15.20	0.3	33	1.03%
2022/05/13	2.2	15.26	1	15.30	15.20	1.2	31	3.70%
2022/05/12	1.5	15.12	1.1	15.18	15.05	0.4	32	1.26%
2022/05/11	2.3	15.12	0	0.00	15.20	2.3	32	6.99%
2022/05/10	1.1	15.22	1	15.44	15.20	0.1	32	0.19%
2022/05/09	1.4	15.27	1	15.35	15.15	0.4	39	0.99%
2022/05/06	0.3	15.73	0	0.00	15.50	0.3	39	0.70%
2022/05/05	0.1	15.95	0	15.95	15.85	0	39	0.10%
2022/05/04	0	15.95	0	0.00	15.80	0	39	0.03%
2022/05/03	0.2	15.68	0.1	15.60	15.65	0.1	39	0.20%
2022/04/29	1.1	15.52	1.1	15.67	15.50	0	39	-0.04%
2022/04/28	0.1	15.66	0	0.00	15.60	0.1	39	0.24%
2022/04/26	1	15.84	1	16.05	15.70	0	39	0.10%
2022/04/25	2.5	15.43	1.1	15.47	15.30	1.5	39	3.77%
2022/04/22	1	15.45	0	0.00	15.45	1	39	2.53%
2022/04/21	0.1	15.55	0	0.00	15.45	0.1	40	0.24%
2022/04/20	1.1	15.32	1.4	15.46	15.35	-0.3	40	-0.62%
2022/04/19	0.3	15.54	0.2	15.64	15.35	0.1	40	0.24%
2022/04/18	3.4	15.48	0.4	15.55	15.45	3	42	7.01%
2022/04/15	0.3	15.84	0	0.00	15.60	0.3	42	0.82%
2022/04/13	1	15.70	0	0.00	15.95	1	47	2.09%
2022/04/12	0	15.75	0	0.00	15.50	0	84	0.05%
2022/04/11	0.5	15.69	0	0.00	15.50	0.5	86	0.60%
2022/04/08	1.3	15.45	1	15.59	15.55	0.3	87	0.37%
2022/04/07	0.5	15.72	0	0.00	15.55	0.5	93	0.50%
2022/04/06	0.4	16.20	0.1	16.48	15.90	0.3	123	0.27%
2022/04/01	2.3	16.09	0	0.00	15.95	2.3	136	1.71%
2022/03/31	5.1	16.97	3.4	17.02	16.45	1.7	136	1.27%
2022/03/30	0	16.10	0	0.00	15.95	0	126	0.01%
2022/03/29	0.2	15.95	0.3	15.95	15.80	-0.1	127	-0.11%
2022/03/28	0.2	15.82	1.2	15.93	15.75	-1	127	-0.81%
2022/03/25	0	0.00	0.6	15.82	15.65	-0.6	134	-0.47%
2022/03/24	2.4	15.62	1	15.81	15.55	1.4	150	0.96%
2022/03/22	1.1	15.77	1	15.85	15.80	0.1	157	0.09%
2022/03/21	0.3	16.00	0	0.00	15.80	0.3	158	0.19%
2022/03/18	0.3	15.97	0	0.00	15.90	0.3	159	0.19%
2022/03/17	1.1	15.82	0.1	15.95	15.85	1	160	0.62%
2022/03/16	5.8	15.17	2.1	15.62	15.75	3.7	161	2.31%
2022/03/15	3.4	15.36	1	15.50	15.20	2.4	160	1.51%
2022/03/14	6.6	15.20	1	15.50	15.10	5.6	159	3.48%
2022/03/11	0	16.00	0	0.00	15.55	0	158	0.03%
2022/03/10	0.3	15.82	0	0.00	15.50	0.3	158	0.18%
2022/03/09	4.2	15.29	1	15.59	15.30	3.2	158	1.99%
2022/03/08	1.4	15.72	1.4	15.92	15.30	0	158	0.02%
2022/03/07	2.7	15.87	0	0.00	15.70	2.7	158	1.71%
2022/03/02	0	16.20	0	0.00	15.95	0	158	0.02%
2022/03/01	0	0.00	1	16.00	16.00	-1	158	-0.63%
2022/02/25	2.2	15.84	1	16.00	15.80	1.2	158	0.78%
2022/02/24	1.2	15.93	1	16.11	15.95	0.2	157	0.10%
2022/02/23	0.3	16.50	0	0.00	16.30	0.3	157	0.19%
2022/02/22	0.1	16.50	0	0.00	16.15	0.1	157	0.04%
2022/02/21	0.1	16.50	0	0.00	16.35	0.1	157	0.09%
2022/02/18	0	16.50	0	0.00	16.35	0	157	0.02%
2022/02/17	0.2	16.60	0	0.00	16.30	0.2	156	0.11%
2022/02/16	0	16.65	0	0.00	16.35	0	157	0.01%
2022/02/14	0.5	16.61	0	0.00	16.45	0.5	156	0.29%
2022/02/10	0	0.00	1	17.30	17.15	-1	157	-0.64%
2022/02/09	1	17.20	0	0.00	17.30	1	157	0.64%
2022/01/25	0.1	16.37	0.7	16.36	16.05	-0.6	152	-0.38%
2022/01/24	0	16.30	0.2	16.45	16.20	-0.2	153	-0.11%
2022/01/20	0.1	16.60	0	0.00	16.50	0.1	153	0.07%
2022/01/19	1.2	16.44	1	16.59	16.50	0.2	153	0.12%
2022/01/18	0	16.68	0	0.00	16.65	0	158	0.03%
2022/01/17	0.2	16.89	0	0.00	16.50	0.2	158	0.12%
2022/01/14	1.1	16.24	1	16.54	16.40	0.1	158	0.05%
2022/01/13	0.1	16.78	0	0.00	16.75	0.1	158	0.08%
2022/01/12	1.1	16.67	2	16.87	16.70	-0.9	157	-0.58%
2022/01/11	1	16.93	1	17.22	16.90	0	157	0.03%
2022/01/10	0	17.60	0.1	17.55	17.60	-0.1	155	-0.05%
2022/01/07	1	18.55	1	17.50	17.45	0	155	0.00%
2022/01/06	2.3	18.23	2	18.18	18.30	0.3	153	0.19%
2022/01/05	7	19.66	9.2	19.97	18.60	-2.2	149	-1.47%
2022/01/04	0	19.01	3	19.05	18.85	-3	112	-2.65%
2022/01/03	3.1	18.87	0	0.00	19.10	3.1	109	2.83%
2021/12/30	3.1	18.98	7	19.14	19.20	-3.9	108	-3.57%
2021/12/29	26.1	19.61	11	19.62	19.20	15.1	101	14.93%
2021/12/28	0	0.00	2.6	19.35	19.35	-2.6	71	-3.67%
2021/12/27	0.1	17.25	3	17.18	17.60	-2.9	58	-4.91%
2021/12/24	0.1	17.40	0	17.35	17.00	0.1	56	0.18%
2021/12/23	0	17.40	0	0.00	17.05	0	56	0.02%
2021/12/22	0.3	17.00	1	17.00	17.05	-0.7	55	-1.33%
2021/12/21	4.3	16.75	2.1	17.07	17.05	2.2	54	3.99%
2021/12/20	7.3	18.18	6	18.18	17.60	1.3	47	2.71%
2021/12/17	7.6	16.22	2	16.43	16.80	5.6	32	17.46%
2021/12/16	2.3	15.31	1.1	15.68	15.30	1.2	26	4.63%
2021/12/15	5.4	15.37	1.4	15.80	15.20	4	24	16.22%
2021/12/14	2.4	15.80	1	16.14	15.35	1.4	22	6.23%
2021/12/10	0.1	16.60	0	0.00	16.30	0.1	21	0.43%
2021/12/06	0	16.25	0	0.00	16.25	0	19	0.07%
2021/12/02	1	16.30	0	0.00	16.20	1	19	5.19%
2021/11/26	0	16.60	0	0.00	16.25	0	19	0.19%
2021/11/22	0	16.70	0	0.00	16.80	0	18	0.16%
2021/11/17	0	0.00	0.1	16.75	16.70	-0.1	18	-0.33%
2021/11/16	0	16.30	0	0.00	16.65	0	18	0.16%
2021/11/15	0	17.10	0	0.00	16.60	0	18	0.08%
2021/11/12	0.1	16.70	0	0.00	16.55	0.1	18	0.28%
2021/11/10	0	0.00	0.1	16.20	16.95	-0.1	17	-0.40%
2021/11/09	0.1	17.13	0	0.00	16.05	0.1	16	0.70%
2021/11/04	0	0.00	0	16.40	16.30	0	16	-0.16%
2021/11/03	0.1	16.45	0	0.00	16.35	0.1	15	0.69%
2021/11/01	0	0.00	4	16.30	16.20	-4	13	-29.27%
2021/10/29	0.2	16.73	0	16.95	16.35	0.1	13	0.91%
2021/10/26	9	17.15	6	16.88	16.85	3	12	24.36%
2021/10/20	0.1	16.05	0	0.00	15.70	0.1	6	1.61%
2021/10/19	0.1	16.50	0	0.00	15.50	0.1	6	1.44%
2021/10/12	0.1	15.80	0	0.00	15.55	0.1	7	0.64%
2021/10/07	0	15.61	0	0.00	15.65	0	8	0.41%
2021/10/05	0	0.00	0.1	15.90	15.60	-0.1	8	-0.79%
2021/09/24	0	0.00	1	16.35	16.35	-1	9	-10.47%
2021/08/25	0.1	16.20	0	0.00	16.00	0.1	23	0.43%
2021/08/23	0	0.00	0.5	15.50	16.20	-0.5	23	-2.15%
2021/08/20	0.1	15.50	0	0.00	15.45	0.1	23	0.21%
2021/08/19	0.1	15.40	0	0.00	15.50	0.1	23	0.21%
2021/08/16	0	15.85	0	0.00	15.35	0	23	0.17%
2021/08/13	0	0.00	0.5	15.89	16.35	-0.5	23	-2.13%
2021/08/06	0	0.00	0.2	16.68	16.75	-0.2	24	-0.61%
2021/08/04	1	16.85	0	0.00	16.85	1	25	3.86%
2021/07/30	0	0.00	6	16.82	16.75	-6	27	-21.45%
2021/07/26	0.4	17.00	0	0.00	17.05	0.4	32	1.25%
2021/07/21	0	0.00	0.1	17.60	17.40	-0.1	56	-0.09%
2021/07/16	6	17.50	0	0.00	17.15	6	58	10.32%
2021/07/15	0	0.00	0.1	16.90	17.50	-0.1	58	-0.15%
2021/07/12	0.1	17.00	0	0.00	17.00	0.1	59	0.17%
2021/07/05	0	0.00	1	16.70	16.85	-1	61	-1.64%
2021/06/28	1	16.35	1	16.30	17.20	0	63	0.00%
2021/06/25	2	17.15	0	0.00	17.00	2	61	3.25%
2021/06/23	0	0.00	1	16.25	15.85	-1	52	-1.91%
2021/06/22	0	0.00	1.1	16.01	15.60	-1.1	52	-2.01%
2021/06/16	0	0.00	0.1	15.80	16.45	-0.1	53	-0.13%
2021/06/11	0.1	15.75	0	0.00	15.60	0.1	53	0.19%
2021/06/08	1	15.90	0	0.00	15.90	1	53	1.87%
2021/06/04	0.1	16.00	0	0.00	16.00	0.1	53	0.19%
2021/05/31	0	0.00	0.3	16.65	16.00	-0.3	53	-0.52%
2021/05/28	0.2	15.95	0.1	16.10	16.00	0.1	53	0.15%
2021/05/27	1.3	16.12	0	0.00	15.95	1.3	53	2.44%
2021/05/26	0	0.00	0.8	16.45	16.10	-0.8	53	-1.51%
2021/05/25	0	0.00	0.4	16.35	16.55	-0.4	53	-0.67%
2021/05/24	0	0.00	1.1	15.83	16.20	-1.1	53	-1.99%
2021/05/21	1	15.90	0	0.00	15.80	1	53	1.86%
2021/05/20	0.1	17.00	0	0.00	16.00	0.1	54	0.12%
2021/05/19	2.1	15.98	0.1	16.50	16.05	2.1	54	3.77%
2021/05/17	1.1	14.98	0	0.00	14.95	1.1	54	1.97%
2021/05/14	0	0.00	2	15.10	15.25	-2	53	-3.72%
2021/05/13	1	15.50	0	0.00	15.25	1	53	1.87%
2021/05/12	0	15.60	4	15.66	15.10	-4	53	-7.42%
2021/05/06	2	18.28	0	0.00	18.25	2	50	3.96%
2021/05/05	0	0.00	1	17.45	17.50	-1	49	-2.00%
2021/05/04	0	19.00	1	17.95	17.90	-1	49	-1.94%
2021/04/29	5.1	19.52	0	20.00	19.20	5.1	46	10.85%
2021/04/28	11	19.46	7.1	20.14	20.25	3.9	39	9.87%
2021/04/27	0.1	18.00	0	0.00	18.45	0.1	26	0.27%
2021/04/26	0	0.00	2	16.75	16.80	-2	21	-9.23%
2021/04/23	1.2	16.65	0	16.70	16.70	1.1	20	5.38%
2021/04/22	1	16.45	0	0.00	16.45	1	20	4.80%
2021/04/21	2	16.58	2	16.35	16.45	0	20	0.00%
2021/04/20	0.1	16.40	0	0.00	16.50	0.1	20	0.49%
2021/04/19	0	16.70	0	0.00	16.25	0	19	0.17%
2021/04/16	1.3	16.19	0	0.00	16.40	1.3	19	6.38%
2021/04/14	0.1	16.50	0	0.00	16.20	0.1	20	0.49%
2021/04/13	0	16.45	0.1	16.45	16.30	0	20	-0.07%
2021/04/09	0.1	16.25	0	0.00	16.00	0.1	18	0.43%
2021/04/06	0	16.30	0	0.00	16.00	0	20	0.18%
2021/04/01	0	16.00	0	0.00	16.35	0	18	0.17%
2021/03/31	0.1	16.30	0	0.00	16.35	0.1	17	0.36%
2021/03/30	0	16.80	0	0.00	16.20	0	17	0.03%
2021/03/26	0.1	15.95	0	0.00	16.15	0.1	16	0.41%
2021/03/25	0.2	16.03	0	0.00	15.50	0.2	16	1.27%
2021/03/24	0	0.00	2	15.70	15.70	-2	16	-12.21%
2021/03/22	1.1	15.87	0	0.00	15.80	1.1	17	6.06%
2021/03/19	2.1	15.82	0	0.00	15.80	2.1	17	11.93%
2021/03/18	0.2	16.16	0	0.00	16.35	0.2	16	1.08%
2021/03/17	0	16.00	0	0.00	15.80	0	15	0.22%
2021/03/16	0.1	16.00	0	0.00	15.90	0.1	15	0.40%
2021/03/05	0.1	16.20	0	0.00	16.25	0.1	15	0.32%
2021/03/02	0	15.60	0	0.00	15.70	0	16	0.22%
2021/02/17	0.1	15.35	0	0.00	15.35	0.1	15	0.48%
2021/02/05	0.1	15.60	0	0.00	15.15	0.1	15	0.63%
2021/01/20	0.2	14.94	0	0.00	14.65	0.2	22	0.87%
2021/01/11	0	0.00	10	17.00	16.50	-10	23	-42.89%
2021/01/04	0	16.70	0	0.00	17.00	0	24	0.16%
2020/12/30	0	16.65	1	16.30	16.95	-1	23	-4.05%
2020/11/25	0	15.90	0	0.00	16.20	0	22	0.17%
2020/11/12	10	16.70	0	0.00	16.40	10	23	42.25%
2020/10/29	0	17.50	0	0.00	16.90	0	22	0.02%
2020/09/10	0	0.00	1	18.10	18.00	-1	86	-1.16%
2020/09/03	0	0.00	2	18.00	18.25	-2	126	-1.58%
2020/09/01	2	17.95	0	0.00	17.80	2	127	1.57%
2020/08/17	0	0.00	5	18.10	18.25	-5	126	-3.94%
2020/08/14	3	18.80	0	0.00	18.80	3	126	2.37%
2020/08/05	0	0.00	1	18.55	18.50	-1	127	-0.78%
2020/07/13	0	0.00	4	19.05	19.00	-4	127	-3.13%
2020/07/10	2	19.45	0	0.00	19.50	2	127	1.57%
2020/07/08	1	19.55	15	19.73	19.75	-14	125	-11.12%
2020/07/07	2	20.00	0	0.00	20.00	2	124	1.61%
2020/07/06	19	20.30	0	0.00	20.70	19	122	15.57%
2020/07/02	0	0.00	9	18.97	19.15	-9	111	-8.10%
2020/07/01	9	20.05	2	20.90	19.20	7	107	6.50%
2020/06/19	2	18.73	0	0.00	18.70	2	81	2.46%
2020/06/18	1	20.50	0	0.00	18.85	1	77	1.30%
2020/06/16	3	20.55	0	0.00	20.85	3	67	4.44%
2020/06/15	0	0.00	1	20.65	20.60	-1	61	-1.62%
2020/06/11	0	0.00	1	19.65	19.65	-1	37	-2.69%
2020/06/10	2	17.90	0	0.00	17.90	2	31	6.32%
2019/09/23	0	0.00	1	14.60	14.60	-1	25	-3.88%
2019/07/11	0	0.00	1	14.60	14.95	-1	20	-4.80%
2019/07/01	1	15.30	0	0.00	15.00	1	17	5.74%
2019/03/25	0	0.00	1	14.95	14.90	-1	16	-6.19%
2019/03/21	1	14.65	0	0.00	14.60	1	15	6.29%
2019/03/07	1	13.75	0	0.00	13.75	1	13	7.19%
2018/03/08	0	0.00	1	21.10	21.15	-1	91	-1.10%
2018/03/07	2	22.25	1	22.55	20.70	1	81	1.23%