立德 (3058)-國泰-台中券商分點個股進出

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

立德

(3058)

股價
20.40
漲跌
--
漲幅
0.00%
成交量
558張
產業
上市電子零組件類股
147人加入追蹤

立即追蹤
本地時間:13:35(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

立德 (3058)籌碼相關－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	20.1	20.38	1.1	20.66	20.40	19	2,119	0.90%
2024/05/14	2	20.33	2	20.58	20.40	0	2,128	0.00%
2024/05/13	0.1	20.10	1	20.10	20.15	-0.9	2,128	-0.04%
2024/05/10	40.2	20.20	1	20.25	20.35	39.2	2,145	1.83%
2024/05/09	1.2	20.98	20	20.91	21.05	-18.8	2,136	-0.88%
2024/05/07	41	20.19	2	20.20	20.45	39	2,130	1.83%
2024/05/06	25.3	20.72	15	20.76	20.60	10.3	2,125	0.48%
2024/05/03	5	21.06	2.1	21.19	21.10	3	2,118	0.14%
2024/05/02	8.1	21.26	0.1	22.40	21.20	8	2,116	0.38%
2024/04/30	4.3	21.22	3.1	21.57	21.80	1.2	2,123	0.06%
2024/04/29	11	21.51	33.4	21.65	21.50	-22.4	2,136	-1.05%
2024/04/26	18	21.70	45	21.76	21.65	-27	2,144	-1.26%
2024/04/25	32	22.16	0	22.30	22.00	32	2,126	1.51%
2024/04/24	21.2	22.86	19.2	23.31	22.80	2	2,103	0.10%
2024/04/23	15.2	22.60	21	22.61	22.55	-5.8	2,072	-0.28%
2024/04/22	50.4	23.28	40.3	23.36	22.85	10	2,056	0.49%
2024/04/19	34.2	23.04	9.3	22.80	22.45	24.9	1,989	1.25%
2024/04/18	10.1	22.50	23.3	22.51	22.60	-13.2	1,938	-0.68%
2024/04/17	0.3	22.25	0	0.00	22.35	0.3	1,921	0.02%
2024/04/16	19.1	21.81	0.6	21.75	21.45	18.5	1,907	0.97%
2024/04/15	31.5	22.38	0	0.00	22.50	31.5	1,850	1.70%
2024/04/12	12	22.67	3	22.55	22.70	9	1,832	0.49%
2024/04/11	27	22.39	3	22.28	22.25	24	1,817	1.32%
2024/04/10	0	22.70	0	0.00	22.80	0	1,788	0.00%
2024/04/09	0.1	23.02	5	23.11	22.85	-4.9	1,766	-0.28%
2024/04/08	22.1	23.07	11.3	23.08	23.00	10.8	1,744	0.62%
2024/04/03	16	22.20	0.6	22.15	22.60	15.4	1,701	0.91%
2024/04/02	48.1	22.75	8.5	22.79	22.55	39.6	1,672	2.37%
2024/04/01	2.3	23.16	7.6	23.33	23.40	-5.3	1,628	-0.33%
2024/03/29	2.2	22.94	1,017	22.98	22.90	-1,014.8	1,577	-64.33%	大賣/鉅額交易
2024/03/28	12.4	22.74	38.7	22.54	23.40	-26.3	1,519	-1.73%
2024/03/27	8.1	22.89	6	22.98	22.85	2.1	1,399	0.15%
2024/03/26	24.8	23.37	158.2	23.17	23.30	-133.3	1,363	-9.78%	大賣/鉅額交易
2024/03/25	192.2	24.44	88.1	24.52	24.30	104.2	1,271	8.19%	大買/鉅額交易
2024/03/22	16.1	22.44	22.8	22.89	23.40	-6.7	1,113	-0.60%
2024/03/21	1.1	20.02	63	21.35	21.30	-61.9	945	-6.55%
2024/03/20	7.4	20.07	4.1	19.70	19.60	3.3	866	0.38%
2024/03/19	110.3	20.05	0	0.00	20.00	110.3	861	12.81%	大買/鉅額交易
2024/03/18	1	19.20	10	19.30	19.30	-9	849	-1.06%
2024/03/15	0.3	19.46	0	0.00	19.30	0.3	850	0.04%
2024/03/14	1.3	19.54	0	0.00	19.75	1.3	846	0.15%
2024/03/13	2.1	19.47	0.5	19.72	19.30	1.6	849	0.19%
2024/03/12	0	20.00	1	19.95	19.90	-1	852	-0.12%
2024/03/11	1.1	19.62	0	0.00	19.80	1.1	849	0.12%
2024/03/08	5	19.97	0.4	20.06	19.95	4.7	848	0.55%
2024/03/07	12.2	20.55	1.2	20.50	20.50	11	830	1.32%
2024/03/06	2.1	21.13	15	21.16	21.20	-12.9	818	-1.57%
2024/03/05	3	20.73	1	20.85	20.50	2	804	0.25%
2024/03/04	1	20.45	8	20.47	20.45	-7	797	-0.88%
2024/03/01	0.3	20.80	3	20.90	20.75	-2.7	816	-0.32%
2024/02/29	0.5	20.80	4	20.86	20.90	-3.5	866	-0.40%
2024/02/27	5.1	20.36	1	20.60	20.10	4.1	875	0.47%
2024/02/26	2.3	20.67	0	0.00	20.60	2.3	880	0.26%
2024/02/23	6.1	20.51	0	0.00	20.35	6.1	883	0.68%
2024/02/22	0.1	20.82	1	20.75	20.80	-0.9	878	-0.10%
2024/02/21	8.2	20.56	3	20.60	20.90	5.2	872	0.60%
2024/02/20	7.1	21.44	6.1	21.48	21.30	1	852	0.11%
2024/02/19	0	0.00	45.4	22.06	22.15	-45.4	817	-5.56%
2024/02/16	1.1	20.44	3	20.28	20.45	-1.9	762	-0.26%
2024/02/15	5	19.72	0	0.00	19.80	5	752	0.66%
2024/02/05	1.2	20.35	3	20.30	20.35	-1.9	737	-0.25%
2024/02/02	3.3	20.19	1	20.35	20.20	2.3	731	0.31%
2024/02/01	33	20.80	0	0.00	20.80	33	717	4.60%
2024/01/31	0	20.65	7	20.70	20.70	-7	729	-0.95%
2024/01/30	0	0.00	5	20.65	20.55	-5	714	-0.70%
2024/01/29	0	20.55	2	20.60	20.45	-2	707	-0.28%
2024/01/26	0.1	20.49	2.8	20.02	19.95	-2.7	697	-0.38%
2024/01/25	0.1	20.50	1	20.35	20.40	-0.9	688	-0.13%
2024/01/24	10.8	20.59	10	20.55	20.50	0.8	679	0.12%
2024/01/23	23.2	20.49	4	20.43	20.15	19.2	666	2.88%
2024/01/22	2.1	20.25	4.2	20.70	20.70	-2.1	646	-0.33%
2024/01/19	0	19.00	0.2	18.96	18.85	-0.2	640	-0.04%
2024/01/18	1.1	18.61	1.2	18.61	18.55	0	690	0.00%
2024/01/17	0.1	18.79	0.2	18.75	18.55	-0.1	706	-0.02%
2024/01/16	0.6	18.91	0	0.00	18.80	0.6	700	0.09%
2024/01/15	0.1	19.30	0	0.00	19.10	0.1	698	0.01%
2024/01/12	0	19.17	0.1	19.00	19.00	-0.1	703	-0.01%
2024/01/11	0	19.30	0	0.00	19.10	0	704	0.00%
2024/01/10	1.1	19.00	0	0.00	19.00	1.1	706	0.16%
2024/01/09	0.3	19.39	0	0.00	19.15	0.3	708	0.05%
2024/01/08	8.1	19.35	0	19.45	19.35	8.1	708	1.14%
2024/01/05	1.4	19.57	0	0.00	19.50	1.4	709	0.20%
2024/01/04	1.1	19.81	0	19.95	19.70	1.1	708	0.15%
2024/01/03	0.2	20.14	1.1	19.87	19.85	-0.8	711	-0.12%
2024/01/02	0	0.00	0	20.55	19.95	0	712	0.00%
2023/12/29	0	0.00	2	19.85	19.90	-2	713	-0.29%
2023/12/28	2.2	19.92	0	0.00	19.95	2.2	715	0.30%
2023/12/27	1.2	20.16	0	0.00	20.05	1.2	716	0.17%
2023/12/26	1.2	20.31	2	20.28	20.35	-0.8	713	-0.12%
2023/12/25	0.2	20.45	1	20.65	20.25	-0.8	720	-0.12%
2023/12/22	0.3	21.20	0	0.00	20.20	0.3	719	0.04%
2023/12/21	0.1	19.91	0	0.00	19.95	0.1	726	0.01%
2023/12/20	0.1	20.05	0.2	20.20	20.05	-0.1	734	-0.02%
2023/12/19	1.1	20.05	2.1	20.05	19.90	-1	740	-0.14%
2023/12/18	1.6	20.24	4	20.29	20.20	-2.4	744	-0.32%
2023/12/15	0	0.00	0.2	20.45	20.40	-0.2	770	-0.03%
2023/12/14	0.1	20.70	3	20.55	20.65	-2.9	807	-0.36%
2023/12/13	2	20.80	0	0.00	20.55	2	891	0.22%
2023/12/12	1	20.65	5	20.77	20.80	-4	995	-0.40%
2023/12/11	0.1	20.86	19	20.83	20.80	-18.9	1,015	-1.86%
2023/12/08	4.1	21.55	0.5	21.43	21.30	3.6	1,013	0.36%
2023/12/07	4	21.35	3.1	21.48	21.30	0.9	1,004	0.09%
2023/12/06	0	20.80	0.1	20.90	20.85	-0.1	1,002	-0.01%
2023/12/05	0	20.80	0.5	20.80	20.90	-0.5	1,011	-0.05%
2023/12/01	0	21.10	0.3	21.05	21.00	-0.2	1,011	-0.02%
2023/11/30	3	20.95	1	21.00	20.90	2	1,012	0.20%
2023/11/29	6	21.42	8	21.50	21.30	-2	1,004	-0.20%
2023/11/28	12.1	21.72	9	21.62	21.45	3.1	1,007	0.31%
2023/11/27	17.2	21.82	17.1	21.60	21.90	0.1	999	0.01%
2023/11/24	1.1	21.12	14	21.13	21.20	-13	953	-1.36%
2023/11/22	0	0.00	1	20.45	20.45	-1	949	-0.11%
2023/11/21	0	0.00	24	20.16	20.25	-24	956	-2.51%
2023/11/20	4.1	19.95	1	20.00	19.95	3.1	970	0.31%
2023/11/17	11	20.15	0	0.00	20.10	11	978	1.13%
2023/11/16	0	0.00	5	20.33	20.45	-5	983	-0.51%
2023/11/15	0.1	19.90	0	0.00	19.95	0.1	979	0.01%
2023/11/13	0	0.00	1	19.30	19.55	-1	995	-0.10%
2023/11/10	5	19.40	0	0.00	19.40	5	1,007	0.50%
2023/11/09	1	19.98	4	19.79	19.65	-3	1,014	-0.29%
2023/11/08	3	20.45	3	20.75	20.10	0	1,036	0.00%
2023/11/07	0	19.55	0	0.00	19.25	0	1,034	0.00%
2023/11/06	1	19.10	0	0.00	19.70	1	1,068	0.10%
2023/11/03	3	19.20	2	19.30	19.15	1	1,087	0.09%
2023/11/02	0	0.00	2	19.20	19.25	-2	1,112	-0.18%
2023/11/01	1	19.00	1	19.10	19.10	0	1,120	0.00%
2023/10/31	9.1	19.43	2	19.33	19.00	7.1	1,125	0.63%
2023/10/30	1.2	19.72	6	19.88	19.65	-4.8	1,138	-0.42%
2023/10/27	12.1	20.32	4	20.03	20.00	8.1	1,148	0.70%
2023/10/26	21.1	20.94	6.2	21.05	21.00	14.9	1,161	1.28%
2023/10/25	5	19.67	6	20.15	20.15	-1	1,116	-0.09%
2023/10/24	0.1	18.24	0	0.00	18.35	0.1	1,110	0.01%
2023/10/23	1.1	18.14	1	18.10	18.10	0.1	1,127	0.01%
2023/10/20	0.2	18.34	2	18.25	18.15	-1.8	1,152	-0.15%
2023/10/19	0.1	18.70	2	18.60	18.60	-1.9	1,189	-0.16%
2023/10/18	0.1	18.95	0	0.00	18.55	0.1	1,203	0.01%
2023/10/17	5.1	19.00	2	18.85	18.85	3.1	1,213	0.25%
2023/10/16	5.1	19.20	3	19.15	19.15	2.1	1,249	0.17%
2023/10/13	0	19.55	2	19.40	19.50	-2	1,316	-0.15%
2023/10/12	2	19.53	1	19.40	19.60	1	1,401	0.07%
2023/10/11	0.7	19.59	1	19.30	19.35	-0.3	1,502	-0.02%
2023/10/06	0	0.00	2	19.93	19.85	-2	1,537	-0.13%
2023/10/05	1	20.00	2	19.95	19.95	-1	1,620	-0.06%
2023/10/04	0.2	19.94	0	0.00	19.80	0.2	1,733	0.01%
2023/10/03	1.1	20.14	2	20.05	20.00	-0.9	1,752	-0.05%
2023/10/02	0	0.00	2	20.40	20.40	-2	1,793	-0.11%
2023/09/28	8	20.28	7	20.36	20.35	1	1,828	0.05%
2023/09/27	0	0.00	2	19.75	19.70	-2	1,869	-0.11%
2023/09/26	4.6	19.81	0	0.00	19.75	4.6	1,908	0.24%
2023/09/25	6	20.41	0	0.00	20.15	6	1,976	0.30%
2023/09/22	1	20.65	11	20.50	20.55	-10	2,031	-0.49%
2023/09/21	2	20.65	5.1	20.56	20.50	-3.1	2,071	-0.15%
2023/09/20	8.1	21.50	5.1	21.64	21.05	3	2,147	0.14%
2023/09/19	7	22.25	4.8	22.13	22.00	2.2	2,268	0.10%
2023/09/18	27.6	22.34	37.1	22.16	22.70	-9.5	2,287	-0.41%
2023/09/15	54.2	21.21	10.4	21.91	22.10	43.8	2,289	1.91%
2023/09/14	0	0.00	6.2	20.05	20.10	-6.2	2,249	-0.27%
2023/09/13	0.7	18.57	2	18.45	18.30	-1.3	2,312	-0.06%
2023/09/12	1.2	18.64	0	0.00	18.50	1.2	2,416	0.05%
2023/09/11	0.3	18.78	3.2	18.70	18.50	-2.8	2,584	-0.11%
2023/09/08	10.1	19.00	1	19.10	18.95	9.1	2,835	0.32%
2023/09/07	5	19.35	0.2	19.55	19.35	4.9	2,910	0.17%
2023/09/06	1.1	19.71	0.1	19.85	19.65	1	3,013	0.03%
2023/09/05	3	19.95	1	19.90	20.00	2	3,168	0.06%
2023/09/04	3.2	19.76	0.3	19.85	19.65	2.9	3,260	0.09%
2023/09/01	6	19.93	5.1	20.14	19.85	0.9	3,437	0.03%
2023/08/31	1	19.99	1.3	19.47	20.05	-0.2	3,686	-0.01%
2023/08/30	2	19.83	3	19.67	19.95	-1	3,821	-0.03%
2023/08/29	1	19.35	0	0.00	19.35	1	3,962	0.03%
2023/08/28	5.3	19.24	5	18.91	18.90	0.3	4,026	0.01%
2023/08/25	5.3	19.35	0	0.00	19.20	5.3	4,044	0.13%
2023/08/24	2.1	19.66	13	19.86	19.60	-10.9	4,089	-0.27%
2023/08/23	0.4	19.87	18	19.95	19.70	-17.6	4,121	-0.43%
2023/08/22	3.9	20.29	0.4	20.30	20.05	3.5	4,193	0.08%
2023/08/21	0	0.00	1	20.50	20.55	-1	4,283	-0.02%
2023/08/18	2	20.30	0	0.00	20.10	2	4,441	0.05%
2023/08/17	1	20.45	0	20.50	20.65	1	4,500	0.02%
2023/08/16	2.1	20.39	5	20.10	20.35	-2.9	4,601	-0.06%
2023/08/15	10.9	20.66	0.1	20.80	20.60	10.8	4,845	0.22%
2023/08/14	30.3	20.99	1.2	20.96	20.90	29.1	5,030	0.58%
2023/08/11	1.3	20.40	13	20.58	20.30	-11.7	5,070	-0.23%
2023/08/10	10.2	20.33	10.1	20.26	20.10	0.1	5,124	0.00%
2023/08/09	0.2	21.28	2.1	21.05	21.10	-2	5,167	-0.04%
2023/08/08	3.1	21.86	25.3	21.98	21.40	-22.2	5,275	-0.42%
2023/08/07	2.3	22.33	0	0.00	22.25	2.3	5,398	0.04%
2023/08/04	0	22.49	0	0.00	22.60	0	5,519	0.00%
2023/08/02	1	22.89	11	22.69	22.45	-10	5,728	-0.17%
2023/08/01	1.1	23.01	7.5	23.01	22.90	-6.4	5,831	-0.11%
2023/07/31	4	23.52	16.1	23.41	23.60	-12	5,898	-0.20%
2023/07/28	2.2	22.66	9	22.74	22.80	-6.8	5,959	-0.11%
2023/07/27	23	22.92	0.3	22.90	22.70	22.7	6,033	0.38%
2023/07/26	2.2	22.56	3.1	22.76	22.40	-0.9	6,116	-0.01%
2023/07/25	9	22.52	6	22.90	22.90	3	6,177	0.05%
2023/07/24	22.3	22.40	11	22.41	22.50	11.3	6,196	0.18%
2023/07/21	0.1	23.15	5.1	23.20	23.15	-5	6,229	-0.08%
2023/07/20	2	23.33	11.2	23.71	23.50	-9.1	6,304	-0.14%
2023/07/19	20.2	23.28	13	23.16	23.00	7.2	6,398	0.11%
2023/07/18	23	23.99	15	23.70	23.60	8	6,787	0.12%
2023/07/17	10	24.49	23.3	24.28	25.05	-13.3	6,954	-0.19%
2023/07/14	35.5	23.41	20.9	23.23	23.25	14.6	7,140	0.20%
2023/07/13	10.5	24.66	11	24.58	24.10	-0.5	7,294	-0.01%
2023/07/12	27.1	24.42	31.4	24.58	24.15	-4.3	7,473	-0.06%
2023/07/11	39.3	25.88	42.2	25.27	25.10	-2.9	7,558	-0.04%
2023/07/10	7.2	26.67	12.4	26.86	26.70	-5.2	7,470	-0.07%
2023/07/07	23.2	26.84	22	26.94	26.80	1.2	7,486	0.02%
2023/07/06	30.3	27.59	19.1	27.61	27.45	11.3	7,459	0.15%
2023/07/05	8	28.43	8	28.71	28.15	0	7,437	0.00%
2023/07/04	35.1	28.38	11	28.21	28.25	24.1	7,401	0.32%
2023/07/03	24	28.45	12.1	28.62	28.60	11.9	7,377	0.16%
2023/06/30	26.1	26.61	21.1	26.87	27.40	5	7,330	0.07%
2023/06/29	6	27.39	4.2	27.47	27.25	1.8	7,272	0.02%
2023/06/28	17.1	27.61	26.6	27.34	27.10	-9.5	7,236	-0.13%
2023/06/27	41.6	28.27	45.1	28.47	27.90	-3.4	7,167	-0.05%
2023/06/26	26	29.77	12.3	30.01	29.90	13.8	7,032	0.20%
2023/06/21	29.3	30.66	13.9	30.41	30.60	15.3	7,016	0.22%
2023/06/20	33.3	29.46	19	29.50	29.25	14.3	6,951	0.20%
2023/06/19	18.7	29.99	19.2	30.12	29.85	-0.5	6,957	-0.01%
2023/06/16	41.1	30.54	13.1	30.80	30.65	28	6,939	0.40%
2023/06/15	61.7	31.01	14.6	31.01	30.80	47.1	6,868	0.69%
2023/06/14	84.8	31.29	118.4	31.07	32.00	-33.7	6,717	-0.50%	大賣/
2023/06/13	9.6	28.94	10.9	28.99	29.20	-1.3	6,519	-0.02%
2023/06/12	20.3	29.03	16.6	29.12	28.80	3.7	6,461	0.06%
2023/06/09	8.9	29.47	118.6	29.46	29.55	-109.7	6,386	-1.72%	大賣/鉅額交易
2023/06/08	24.4	28.53	31.9	28.56	28.30	-7.5	6,270	-0.12%
2023/06/07	67.8	28.48	60.2	28.53	29.50	7.6	6,194	0.12%
2023/06/06	95	29.47	119.8	29.62	29.95	-24.8	6,039	-0.41%	大賣/
2023/06/05	82.9	27.90	54.6	27.98	28.75	28.3	5,802	0.49%
2023/06/02	39.7	27.83	45.6	28.07	27.80	-5.8	5,673	-0.10%
2023/06/01	20.2	26.71	31	27.32	27.15	-10.9	5,529	-0.20%
2023/05/31	14.1	26.95	6.2	27.38	26.90	7.9	5,461	0.14%
2023/05/30	24.4	26.78	39.5	27.08	26.95	-15.1	5,431	-0.28%
2023/05/29	9.4	27.64	1.1	27.61	27.35	8.3	5,387	0.15%
2023/05/26	16.7	27.21	10	27.31	27.00	6.6	5,388	0.12%
2023/05/25	57.3	28.13	55.1	27.96	27.80	2.2	5,396	0.04%
2023/05/24	109.1	27.75	108.9	27.77	28.80	0.1	5,337	0.00%	大買/大賣/
2023/05/23	11.3	27.78	14	28.08	27.80	-2.7	5,214	-0.05%
2023/05/22	133.1	27.67	103.3	27.89	28.15	29.8	5,200	0.57%	大買/大賣/
2023/05/19	124.4	27.80	63.5	27.92	28.05	60.8	5,191	1.17%	大買/
2023/05/18	36.1	25.64	108.1	26.59	27.10	-72	5,010	-1.44%	大賣/
2023/05/17	42.1	24.82	1	24.80	24.65	41.1	4,836	0.85%
2023/05/16	11.2	24.85	26.2	25.15	24.70	-15	4,770	-0.31%
2023/05/15	38.1	24.86	66	25.02	24.65	-27.9	4,694	-0.59%
2023/05/12	27.6	25.45	19.2	25.05	25.70	8.3	4,616	0.18%
2023/05/11	66.6	24.53	53	24.27	23.90	13.5	4,480	0.30%
2023/05/10	51.3	25.92	35.1	26.42	25.90	16.1	4,332	0.37%
2023/05/09	62.4	27.64	60.8	27.60	26.85	1.7	4,202	0.04%
2023/05/08	9.2	27.43	33.8	27.45	28.40	-24.6	3,987	-0.62%
2023/05/05	28.2	25.52	10.2	25.42	26.00	18.1	3,865	0.47%
2023/05/04	16.5	25.55	10.6	25.69	26.00	5.9	3,785	0.16%
2023/05/03	29.3	24.46	16.3	25.10	24.95	13	3,692	0.35%
2023/05/02	21	24.71	22.3	24.83	24.85	-1.3	3,608	-0.04%
2023/04/28	21.2	23.50	30.1	23.58	23.85	-9	3,511	-0.26%
2023/04/27	12.9	22.34	8	22.28	22.45	4.9	3,432	0.14%
2023/04/26	10.4	21.50	44.2	21.41	21.95	-33.8	3,384	-1.00%
2023/04/25	44	22.77	26	22.33	22.20	18	3,309	0.54%
2023/04/24	51.2	23.40	34.1	23.35	23.45	17.1	3,216	0.53%
2023/04/21	129.7	23.83	84.3	23.61	22.80	45.3	3,104	1.46%	大買/
2023/04/20	33	24.22	47.3	24.41	24.45	-14.3	2,670	-0.54%
2023/04/19	66.1	21.79	53.9	21.93	22.25	12.2	2,432	0.50%
2023/04/18	80	19.74	38.3	19.92	20.25	41.7	2,155	1.93%
2023/04/17	35	18.46	18	19.10	19.15	17	1,899	0.90%
2023/04/14	8	16.99	21.5	17.15	17.45	-13.5	1,678	-0.81%
2023/04/13	2	16.05	2.1	16.15	15.90	-0.1	1,506	0.00%
2023/04/12	4	16.10	0.1	16.03	16.10	3.9	1,477	0.26%
2023/04/11	1	15.95	4.1	15.90	15.90	-3.1	1,438	-0.21%
2023/04/10	1	15.80	4	15.93	15.70	-3	1,418	-0.21%
2023/04/07	6.1	15.60	6	15.48	15.40	0.1	1,396	0.01%
2023/04/06	3.1	15.65	11	15.82	15.80	-7.9	1,382	-0.57%
2023/03/31	12	15.58	26.4	15.45	15.65	-14.4	1,361	-1.05%
2023/03/30	0	0.00	0	14.70	14.75	0	1,330	0.00%
2023/03/29	31	14.70	11	14.70	14.55	20	1,322	1.51%
2023/03/28	17.4	14.92	1	14.70	14.90	16.4	1,310	1.25%
2023/03/27	15.4	15.18	3	15.12	15.00	12.4	1,290	0.96%
2023/03/24	19.1	15.30	22	15.49	15.10	-2.9	1,275	-0.23%
2023/03/23	7.1	15.87	10	15.91	15.90	-2.9	1,233	-0.24%
2023/03/22	13	16.32	30	16.30	16.15	-17	1,204	-1.41%
2023/03/21	40	15.82	10	15.55	16.15	30	1,130	2.65%
2023/03/20	4	14.95	3	15.17	15.45	1	1,059	0.09%
2023/03/17	2.1	13.90	26	14.14	14.05	-23.9	1,021	-2.34%
2023/03/16	10.2	14.31	15	14.01	13.85	-4.8	999	-0.48%
2023/03/15	7	15.38	4.1	15.34	15.30	2.9	931	0.32%
2023/03/14	3	15.35	18	15.46	15.30	-15	900	-1.67%
2023/03/13	21.5	15.75	29.8	15.82	15.75	-8.3	869	-0.95%
2023/03/10	4	15.14	24.1	15.33	15.60	-20.1	824	-2.44%
2023/03/09	4	15.45	7	15.25	15.25	-3	802	-0.37%
2023/03/08	27	15.15	31	15.24	15.35	-4	776	-0.52%
2023/03/07	22	15.11	5	15.00	15.20	17	751	2.26%
2023/03/06	22.1	14.62	14	14.50	14.50	8.1	723	1.11%
2023/03/03	19	14.79	0.3	14.60	14.60	18.7	716	2.61%
2023/03/02	17.2	14.60	12.3	14.74	14.75	4.9	704	0.70%
2023/03/01	12	14.52	2	14.50	14.50	10	694	1.44%
2023/02/24	15.1	14.88	13.7	14.83	14.80	1.4	678	0.21%
2023/02/23	30.2	14.59	11	14.79	15.10	19.2	623	3.08%
2023/02/22	4.3	13.50	10	13.70	13.90	-5.8	533	-1.08%
2023/02/21	9.1	13.40	4	13.59	13.40	5.1	491	1.04%
2023/02/20	19	13.67	2.3	13.80	13.60	16.7	449	3.71%
2023/02/17	15.1	12.81	27	12.60	13.30	-11.9	387	-3.07%
2023/02/16	29.1	11.97	16.1	11.99	12.10	13	284	4.57%
2023/02/15	5	10.80	2.3	10.96	11.00	2.7	210	1.26%
2023/02/14	0.2	10.05	0	0.00	10.00	0.2	186	0.09%
2023/02/13	0.2	10.12	0	0.00	10.00	0.2	184	0.09%
2023/02/10	0.5	10.15	2.1	10.06	10.10	-1.6	185	-0.85%
2023/02/09	1.2	10.15	0	0.00	10.15	1.2	185	0.65%
2023/02/08	1.1	10.15	0.1	10.20	10.15	1	185	0.54%
2023/02/07	1	9.97	0	0.00	10.00	1	183	0.55%
2023/02/06	0.4	10.13	2	10.00	10.05	-1.6	181	-0.88%
2023/02/03	0.2	10.15	0	0.00	10.15	0.2	178	0.11%
2023/02/02	2.3	9.98	0.1	10.15	10.15	2.2	177	1.21%
2023/02/01	1	9.90	0	0.00	9.91	1	170	0.59%
2023/01/31	0.2	9.89	0	0.00	9.85	0.2	170	0.12%
2023/01/30	0	9.89	1	9.81	9.80	-1	169	-0.59%
2023/01/17	1.1	9.70	0	9.85	9.72	1	167	0.60%
2023/01/16	0.1	9.70	0.1	9.98	9.72	0	165	0.03%
2023/01/13	0	0.00	0	9.85	9.78	0	165	-0.01%
2023/01/12	0.3	9.90	0	0.00	9.80	0.3	164	0.16%
2023/01/10	1.3	9.84	0	0.00	9.89	1.3	165	0.76%
2023/01/09	0	9.87	0	0.00	9.85	0	165	0.01%
2023/01/06	0.1	9.87	0	0.00	9.86	0.1	165	0.06%
2023/01/05	0.1	9.90	0	0.00	9.88	0.1	167	0.08%
2023/01/04	0.4	9.87	0	0.00	9.80	0.4	167	0.24%
2023/01/03	0.1	9.86	0	0.00	9.88	0.1	169	0.06%
2022/12/30	0	0.00	2	9.94	9.94	-2	168	-1.19%
2022/12/29	0	0.00	2	9.94	9.94	-2	168	-1.18%
2022/12/27	4.2	9.91	0	0.00	9.98	4.2	169	2.50%
2022/12/26	0.1	10.05	0	0.00	9.99	0.1	168	0.06%
2022/12/23	0.3	9.95	0	0.00	9.98	0.3	168	0.18%
2022/12/22	0.1	10.15	0	0.00	10.00	0.1	168	0.06%
2022/12/21	0	10.20	0	0.00	9.95	0	170	0.02%
2022/12/20	1	10.00	0	0.00	9.91	1	172	0.59%
2022/12/19	1.3	10.16	0.2	10.20	10.15	1.1	177	0.62%
2022/12/15	0	0.00	10.9	10.20	10.35	-10.9	179	-6.06%
2022/12/14	10	10.10	0	10.20	10.05	10	175	5.71%
2022/12/12	1	10.15	1	10.15	10.10	0	171	0.02%
2022/12/09	0	10.15	0	0.00	10.25	0	171	0.02%
2022/12/08	1	10.01	1	10.05	9.91	0	171	0.02%
2022/12/07	0.1	10.20	0.7	10.02	10.10	-0.6	171	-0.38%
2022/12/05	0	0.00	0	10.40	10.30	0	173	-0.01%
2022/12/02	0.4	10.21	0	0.00	10.15	0.4	173	0.25%
2022/12/01	0	0.00	0.1	10.35	10.20	-0.1	173	-0.06%
2022/11/30	0.3	10.10	0.1	10.20	10.25	0.2	173	0.09%
2022/11/29	2	9.98	0	0.00	10.10	2	173	1.15%
2022/11/28	1.2	10.00	0	0.00	10.10	1.2	173	0.66%
2022/11/23	3.3	10.26	3	10.25	10.25	0.3	169	0.16%
2022/11/22	0.2	9.74	0	0.00	9.74	0.2	163	0.10%
2022/11/21	1.1	9.56	0	0.00	9.59	1.1	163	0.64%
2022/11/18	0.1	9.61	2	9.66	9.66	-1.9	166	-1.16%
2022/11/17	0.5	9.61	0	0.00	9.50	0.5	164	0.28%
2022/11/16	1.2	9.55	0	0.00	9.50	1.2	163	0.73%
2022/11/15	0.2	9.73	0	0.00	9.66	0.2	165	0.12%
2022/11/14	1.2	9.64	0	0.00	9.74	1.2	165	0.72%
2022/11/11	1.2	9.87	0	0.00	9.69	1.2	167	0.71%
2022/11/10	2.4	9.73	0	0.00	9.68	2.4	168	1.41%
2022/11/09	1.3	9.86	5	9.85	9.84	-3.7	172	-2.14%
2022/11/08	0	10.10	0	0.00	9.97	0	174	0.00%
2022/11/07	0.1	9.55	0	0.00	9.90	0.1	177	0.03%
2022/11/04	0.2	9.50	0	0.00	9.41	0.2	177	0.12%
2022/11/03	1.2	9.28	1.2	9.29	9.30	0	179	-0.01%
2022/11/02	0.1	9.31	0	0.00	9.31	0.1	188	0.03%
2022/11/01	0.1	9.38	0	0.00	9.30	0.1	191	0.05%
2022/10/31	1	9.19	0	0.00	9.28	1	194	0.51%
2022/10/28	0.2	9.27	0	0.00	9.16	0.2	199	0.11%
2022/10/27	0.3	9.29	0	0.00	9.24	0.3	206	0.15%
2022/10/26	0.3	9.28	0	0.00	9.23	0.3	210	0.16%
2022/10/25	1.1	9.22	0	0.00	9.25	1.1	220	0.49%
2022/10/24	1.1	9.29	0	0.00	9.29	1.1	230	0.49%
2022/10/21	0.2	9.42	0	0.00	9.20	0.2	252	0.08%
2022/10/20	0.4	9.50	0	0.00	9.39	0.4	266	0.16%
2022/10/19	10	9.52	0	0.00	9.50	10	278	3.59%
2022/10/18	0.1	9.25	0	0.00	9.18	0.1	305	0.03%
2022/10/17	0.2	9.30	0	0.00	9.20	0.2	326	0.05%
2022/10/14	1	9.26	0	9.40	9.35	1	331	0.31%
2022/10/13	2.1	9.12	2	9.20	9.10	0.1	337	0.03%
2022/10/12	1.1	9.52	0	0.00	9.54	1.1	336	0.33%
2022/10/11	2.1	9.62	0	0.00	9.50	2.1	338	0.61%
2022/10/06	1	9.92	2	10.01	10.10	-1	338	-0.30%
2022/10/05	3.2	9.95	2	9.99	9.92	1.2	337	0.35%
2022/10/04	1	10.00	0	0.00	9.95	1	340	0.29%
2022/10/03	1	9.85	0	0.00	9.85	1	344	0.29%
2022/09/30	0.1	9.70	7	9.61	9.68	-6.9	345	-2.00%
2022/09/29	0.1	9.75	0	0.00	9.68	0.1	347	0.03%
2022/09/28	3.3	9.57	0	0.00	9.53	3.3	349	0.95%
2022/09/27	0.3	9.88	0	0.00	9.86	0.3	349	0.09%
2022/09/26	6.6	9.66	0	0.00	9.65	6.6	349	1.88%
2022/09/23	3	10.05	10	10.00	10.05	-7	348	-2.01%
2022/09/22	0.1	10.30	0	0.00	10.15	0.1	349	0.03%
2022/09/21	1	10.30	0	0.00	10.30	1	349	0.29%
2022/09/20	2	10.35	0	0.00	10.25	2	351	0.57%
2022/09/19	0.4	10.54	0	0.00	10.40	0.4	352	0.10%
2022/09/16	0	10.60	0	0.00	10.60	0	353	0.00%
2022/09/15	0.2	10.70	0	0.00	10.50	0.2	355	0.04%
2022/09/14	1	10.50	0	0.00	10.70	1	356	0.29%
2022/09/13	1.5	10.52	0	0.00	10.45	1.5	356	0.42%
2022/09/12	1.6	10.49	0.1	10.45	10.40	1.5	360	0.43%
2022/09/07	1.2	10.37	0	0.00	10.30	1.2	357	0.34%
2022/09/06	0.1	10.85	0	0.00	10.75	0.1	355	0.03%
2022/09/05	2	10.85	0	0.00	10.85	2	354	0.56%
2022/09/02	0	0.00	2	10.95	11.00	-2	353	-0.57%
2022/09/01	0	0.00	5	10.95	11.00	-5	351	-1.42%
2022/08/31	0	11.20	0	0.00	11.15	0	349	0.01%
2022/08/30	0.1	11.25	2	11.10	11.10	-1.9	351	-0.53%
2022/08/29	2.1	10.97	0	0.00	10.95	2.1	351	0.60%
2022/08/26	5	11.35	0	0.00	11.25	5	349	1.43%
2022/08/25	0	11.10	0	0.00	11.35	0	348	0.00%
2022/08/23	0.1	11.00	0	11.00	11.00	0	347	0.00%
2022/08/22	2	11.03	0	0.00	10.95	2	348	0.58%
2022/08/19	0.1	11.25	0	0.00	11.20	0.1	347	0.01%
2022/08/18	2	11.20	0	0.00	11.25	2	349	0.57%
2022/08/16	0.1	11.30	0	0.00	11.40	0.1	364	0.03%
2022/08/12	0	11.30	0	0.00	11.30	0	392	0.00%
2022/08/11	0.3	11.30	0	0.00	11.30	0.3	389	0.06%
2022/08/10	0.2	11.32	1	11.30	11.30	-0.8	390	-0.19%
2022/08/09	1	11.60	7	11.01	11.40	-6	389	-1.54%
2022/08/04	0.1	10.90	0	0.00	10.95	0.1	394	0.01%
2022/08/02	0	0.00	0.3	11.45	11.30	-0.3	387	-0.08%
2022/08/01	0	12.40	0	0.00	11.60	0	387	0.00%
2022/07/29	0.1	11.40	3	11.60	11.40	-2.9	379	-0.76%
2022/07/28	6.2	11.86	0	0.00	11.65	6.2	372	1.66%
2022/07/27	0	10.75	3	11.48	11.80	-3	351	-0.85%
2022/07/26	1.1	11.08	1	10.75	10.75	0.1	339	0.03%
2022/07/25	2	11.20	1	11.40	11.45	1	329	0.30%
2022/07/21	3.1	9.92	0	0.00	9.91	3.1	303	1.03%
2022/07/20	0.1	10.09	0	0.00	10.05	0.1	309	0.03%
2022/07/19	0.1	9.95	0	0.00	9.90	0.1	308	0.03%
2022/07/18	1	9.91	0	0.00	9.90	1	307	0.33%
2022/07/14	0.1	9.78	2	9.85	9.85	-2	306	-0.64%
2022/07/13	0.4	9.93	0	0.00	9.78	0.4	308	0.13%
2022/07/12	1.2	9.56	0	0.00	9.70	1.2	312	0.37%
2022/07/08	0.3	10.05	5	10.00	9.95	-4.7	307	-1.52%
2022/07/07	0.6	9.95	1	9.90	9.97	-0.5	310	-0.14%
2022/07/06	0.2	9.93	1	9.81	9.76	-0.9	312	-0.27%
2022/07/05	0.3	9.97	1	9.85	9.85	-0.7	319	-0.23%
2022/07/04	0.7	9.93	0	0.00	9.77	0.7	319	0.22%
2022/07/01	6.7	9.92	0.2	10.05	9.80	6.6	323	2.04%
2022/06/30	2	10.08	0	0.00	10.00	2	319	0.63%
2022/06/29	3.4	10.14	0	0.00	10.10	3.4	319	1.05%
2022/06/28	2.2	10.16	0	0.00	10.15	2.2	322	0.69%
2022/06/27	0	10.40	5	10.45	10.45	-5	324	-1.53%
2022/06/24	0.1	10.30	0	0.00	10.25	0.1	325	0.02%
2022/06/23	0.2	10.15	0.4	10.25	10.20	-0.2	333	-0.06%
2022/06/22	3.6	10.25	0	0.00	10.10	3.6	348	1.04%
2022/06/21	2.7	10.40	0.1	10.70	10.45	2.7	351	0.76%
2022/06/20	1.8	10.37	0	0.00	10.10	1.8	353	0.50%
2022/06/17	2.7	10.73	0	0.00	10.85	2.7	352	0.77%
2022/06/16	1	11.50	0	0.00	11.00	1	355	0.29%
2022/06/15	0	0.00	3	11.40	11.40	-3	358	-0.84%
2022/06/14	0.1	11.10	0	0.00	11.15	0.1	363	0.04%
2022/06/13	1.3	11.49	0	0.00	11.30	1.3	365	0.35%
2022/06/08	0	11.70	0	0.00	11.95	0	374	0.01%
2022/06/07	2	11.58	10	11.60	11.55	-8	374	-2.14%
2022/06/06	2.8	11.63	0	0.00	11.60	2.8	377	0.74%
2022/06/02	0.1	11.75	2	11.80	11.65	-1.9	384	-0.49%
2022/06/01	0.1	11.80	0	0.00	11.75	0.1	388	0.03%
2022/05/31	1.4	11.64	0	0.00	11.60	1.4	389	0.35%
2022/05/30	0.3	11.78	1	11.70	11.60	-0.7	391	-0.18%
2022/05/27	2.3	11.58	0	0.00	11.50	2.3	390	0.59%
2022/05/26	4.4	11.69	10	11.89	11.55	-5.6	391	-1.43%
2022/05/25	8.1	11.92	9	11.99	11.80	-0.9	389	-0.22%
2022/05/24	1.9	11.73	4	11.94	11.70	-2.2	388	-0.55%
2022/05/23	15.8	11.77	4	11.95	12.35	11.8	377	3.12%
2022/05/20	0.2	10.84	4	10.83	11.35	-3.8	354	-1.06%
2022/05/19	0.1	10.50	0	0.00	10.35	0.1	349	0.03%
2022/05/18	1	10.60	0	10.60	10.65	1	356	0.28%
2022/05/17	2	10.40	0	0.00	10.35	2	354	0.56%
2022/05/16	0.1	10.20	0	0.00	10.05	0.1	354	0.04%
2022/05/13	0	0.00	2	10.00	9.95	-2	354	-0.56%
2022/05/12	1.2	10.00	0	0.00	9.90	1.2	352	0.33%
2022/05/11	11.1	10.11	9	10.15	10.10	2.1	341	0.61%
2022/05/09	0.4	10.57	0	0.00	10.35	0.4	342	0.12%
2022/05/06	0.4	10.80	0	0.00	10.95	0.4	340	0.11%
2022/05/05	0.1	11.23	0	0.00	11.20	0.1	342	0.02%
2022/05/03	0.2	11.00	0	0.00	10.90	0.2	357	0.05%
2022/04/29	0.1	11.20	0	0.00	11.15	0.1	361	0.04%
2022/04/28	0	0.00	1	11.20	11.20	-1	368	-0.27%
2022/04/27	0.4	10.86	0	0.00	10.90	0.4	365	0.10%
2022/04/26	0.4	11.55	0	0.00	11.35	0.4	349	0.11%
2022/04/25	1.3	11.93	0	0.00	11.85	1.3	343	0.39%
2022/04/22	0.2	12.54	0	0.00	12.40	0.2	344	0.05%
2022/04/21	0.2	12.76	0	0.00	12.60	0.2	352	0.05%
2022/04/20	0	12.71	2	12.55	12.50	-2	362	-0.55%
2022/04/19	0.1	12.50	0	0.00	12.45	0.1	370	0.01%
2022/04/18	1.5	12.52	0	0.00	12.35	1.5	379	0.40%
2022/04/15	1.2	12.78	0	0.00	12.75	1.2	381	0.31%
2022/04/13	5	12.80	0	0.00	12.85	5	404	1.24%
2022/04/12	0.3	12.85	0	0.00	12.80	0.3	407	0.07%
2022/04/11	0.2	13.19	0	0.00	13.00	0.2	417	0.04%
2022/04/08	0.1	13.39	0	0.00	13.30	0.1	421	0.02%
2022/04/07	1.5	13.41	0	0.00	13.35	1.5	425	0.35%
2022/04/06	1	13.60	0	0.00	13.60	1	429	0.24%
2022/04/01	5.2	13.60	0	0.00	13.60	5.2	437	1.18%
2022/03/31	1	13.80	0	0.00	13.75	1	445	0.22%
2022/03/29	0.1	14.00	0	0.00	13.90	0.1	461	0.02%
2022/03/28	0	14.00	0	0.00	14.00	0	473	0.00%
2022/03/25	2	14.25	1	14.35	14.35	1	474	0.21%
2022/03/24	0	13.90	0	0.00	13.85	0	463	0.00%
2022/03/23	0	14.10	0	0.00	13.80	0	467	0.00%
2022/03/21	0	13.90	0	0.00	13.80	0	491	0.00%
2022/03/17	0.1	13.80	0	0.00	13.70	0.1	525	0.01%
2022/03/15	0.3	13.60	0	0.00	13.50	0.3	535	0.06%
2022/03/09	1	13.50	0	0.00	13.75	1	565	0.18%
2022/03/08	0.5	13.60	4	13.35	13.35	-3.5	573	-0.61%
2022/03/07	0.1	13.90	1	14.00	13.80	-0.9	580	-0.15%
2022/03/04	1	14.20	7	14.17	14.15	-6	587	-1.01%
2022/02/25	2	14.50	3	14.55	14.50	-1	650	-0.15%
2022/02/24	2	14.40	0	0.00	14.40	2	693	0.29%
2022/02/23	1	14.90	0	0.00	15.00	1	710	0.14%
2022/02/18	0	14.83	2	14.60	15.00	-2	974	-0.21%
2022/02/17	2	14.60	3	14.60	14.60	-1	1,082	-0.09%
2022/02/16	0	15.50	0	0.00	14.55	0	1,557	0.00%
2022/02/14	1	14.30	0	0.00	14.25	1	1,830	0.05%
2022/02/11	0	0.00	1	14.80	14.75	-1	1,905	-0.05%
2022/02/10	1	15.19	0	0.00	14.90	1	2,149	0.05%
2022/02/09	4	15.05	0	0.00	15.10	4	2,325	0.17%
2022/02/08	1	14.55	0	0.00	14.85	1	2,493	0.04%
2022/02/07	1	14.05	1	14.10	14.55	0	2,516	0.00%
2022/01/26	0	14.00	0	0.00	14.00	0	2,564	0.00%
2022/01/25	1.1	13.77	0	0.00	13.75	1.1	2,679	0.04%
2022/01/24	0	13.80	1	13.90	14.00	-1	2,923	-0.03%
2022/01/21	7.2	14.23	0	0.00	14.20	7.2	3,001	0.24%
2022/01/20	1.2	14.51	0	0.00	14.45	1.2	3,052	0.04%
2022/01/19	1	14.40	0	0.00	14.70	1	3,281	0.03%
2022/01/18	3	14.65	0	0.00	14.80	3	3,477	0.09%
2022/01/17	0	15.45	0	0.00	14.90	0	3,590	0.00%
2022/01/14	0	14.48	0	0.00	14.30	0	3,718	0.00%
2022/01/13	2	14.85	0	0.00	14.80	2	3,849	0.05%
2022/01/12	0.1	15.15	0	0.00	14.90	0.1	3,936	0.00%
2022/01/11	6	15.12	0	0.00	15.00	6	3,943	0.15%
2022/01/10	0	15.45	0	0.00	15.40	0	3,940	0.00%
2022/01/07	2	15.30	0	0.00	15.40	2	3,945	0.05%
2022/01/05	0	15.90	4	15.85	15.80	-4	3,945	-0.10%
2022/01/03	0.2	16.00	1	15.90	15.95	-0.8	3,946	-0.02%
2021/12/30	2	16.23	0	0.00	16.15	2	3,959	0.05%
2021/12/29	5	16.33	0	0.00	16.25	5	3,968	0.13%
2021/12/28	0	0.00	3	16.35	16.30	-3	3,978	-0.08%
2021/12/27	0	0.00	1	16.50	16.50	-1	3,994	-0.03%
2021/12/24	1	16.35	4	16.36	16.35	-3	4,000	-0.07%
2021/12/23	0	0.00	5	16.56	16.45	-5	4,005	-0.12%
2021/12/22	1	16.25	1	16.35	16.40	0	4,151	0.00%
2021/12/21	1	16.10	3	16.10	16.05	-2	4,143	-0.05%
2021/12/17	0	16.40	3	16.20	16.40	-3	4,148	-0.07%
2021/12/16	4	16.55	0	0.00	16.45	4	4,148	0.10%
2021/12/15	0	0.00	0.1	16.40	16.40	-0.1	4,146	0.00%
2021/12/14	0.1	16.25	0	0.00	16.10	0.1	4,140	0.00%
2021/12/13	1.2	16.74	2	16.60	16.80	-0.8	4,132	-0.02%
2021/12/10	2	16.30	1	16.30	16.30	1	4,119	0.02%
2021/12/09	2	16.23	1	16.50	16.15	1	4,216	0.02%
2021/12/08	2	16.38	4	16.43	16.35	-2	4,220	-0.05%
2021/12/07	0	0.00	3	16.10	16.25	-3	4,223	-0.07%
2021/12/06	1	15.90	12	15.85	15.90	-11	4,222	-0.26%
2021/12/03	0	15.90	0	0.00	15.85	0	4,230	0.00%
2021/12/02	2	15.90	0	0.00	15.75	2	4,255	0.05%
2021/12/01	1	15.95	1	16.10	16.00	0	4,264	0.00%
2021/11/30	1	16.05	4	16.24	16.20	-3	4,349	-0.07%
2021/11/26	2	16.10	0	0.00	15.80	2	4,386	0.05%
2021/11/25	3.3	16.42	3	16.35	16.35	0.3	4,391	0.01%
2021/11/24	3	16.65	1	16.55	16.65	2	4,504	0.04%
2021/11/23	2	16.48	39.1	16.59	16.40	-37.1	4,578	-0.81%
2021/11/22	6	17.11	1	17.10	17.10	5	4,573	0.11%
2021/11/19	19	17.31	12	17.39	17.15	7	4,600	0.15%
2021/11/18	18	17.26	17.2	17.26	17.10	0.8	4,518	0.02%
2021/11/17	5	17.48	13	17.58	17.40	-8	4,500	-0.18%
2021/11/16	22.1	18.01	22	17.83	17.70	0.1	4,480	0.00%
2021/11/15	53.1	17.98	39	17.78	18.05	14.1	4,474	0.32%
2021/11/12	28	17.78	337.1	17.94	17.65	-309.1	4,036	-7.66%	大賣/鉅額交易
2021/11/11	7	17.21	6	17.53	17.15	1	3,846	0.03%
2021/11/10	323	17.35	54.4	17.36	17.20	268.6	3,935	6.82%	大買/鉅額交易
2021/11/09	460.6	17.39	431.5	18.19	17.75	29.1	3,893	0.75%	大買/大賣/
2021/11/08	46	17.37	30.6	17.19	17.25	15.4	3,703	0.42%
2021/11/05	19.1	16.70	15	16.55	16.30	4.1	3,561	0.12%
2021/11/04	0	0.00	3.1	16.39	16.35	-3.1	3,498	-0.09%
2021/11/03	5.1	16.41	4	16.75	16.35	1.1	3,510	0.03%
2021/11/02	37.3	17.56	21.1	17.32	16.85	16.2	3,485	0.46%
2021/11/01	52.3	17.53	60.2	17.55	17.60	-7.9	3,399	-0.23%
2021/10/29	0	0.00	5	16.34	16.25	-5	3,171	-0.16%
2021/10/28	10	16.21	22	16.30	16.05	-12	3,104	-0.39%
2021/10/27	68	16.65	57	16.55	16.60	11	3,064	0.36%
2021/10/26	8	16.05	21.3	16.18	16.50	-13.3	2,858	-0.46%
2021/10/25	12.1	15.05	22	15.17	15.00	-10	2,683	-0.37%
2021/10/22	3	14.85	0	0.00	15.00	3	2,636	0.11%
2021/10/21	9	15.02	5.1	15.17	14.60	3.9	2,981	0.13%
2021/10/20	5	14.83	6.1	14.59	15.00	-1.1	3,068	-0.04%
2021/10/19	0	0.00	1	14.05	14.00	-1	3,011	-0.03%
2021/10/15	0.2	13.30	1	13.35	13.25	-0.9	3,061	-0.03%
2021/10/14	1	13.14	3	12.98	13.15	-2	3,162	-0.06%
2021/10/13	3	12.88	0	0.00	12.75	3	3,235	0.09%
2021/10/12	5	13.20	0	0.00	13.15	5	3,308	0.15%
2021/10/08	0	0.00	6	13.73	13.75	-6	3,374	-0.18%
2021/10/07	0	0.00	24	13.64	13.85	-24	3,525	-0.68%
2021/10/06	16.2	13.23	8	13.41	12.95	8.2	3,894	0.21%
2021/10/05	2	13.18	2	13.55	13.45	0	4,101	0.00%
2021/10/04	30	13.30	11	13.26	13.10	19	4,133	0.46%
2021/10/01	12	14.33	0	0.00	14.10	12	4,131	0.29%
2021/09/30	1	14.80	0	0.00	14.80	1	4,156	0.02%
2021/09/29	2	15.15	7	14.97	15.00	-5	4,291	-0.12%
2021/09/28	1	14.85	0	0.00	14.85	1	4,227	0.02%
2021/09/27	0	0.00	1	15.00	15.00	-1	4,262	-0.02%
2021/09/22	6	14.32	4	14.38	14.45	2	4,621	0.04%
2021/09/17	2	14.80	1	14.75	14.75	1	4,876	0.02%
2021/09/16	2	14.75	3	15.00	14.80	-1	5,003	-0.02%
2021/09/14	15	15.34	15	15.17	15.15	0	5,057	0.00%
2021/09/13	0	0.00	2	15.20	15.05	-2	4,984	-0.04%
2021/09/09	8	14.98	12	14.95	15.20	-4	5,111	-0.08%
2021/09/08	5.3	14.92	5	15.03	14.70	0.3	5,123	0.01%
2021/09/07	8	15.24	3	15.20	15.05	5	5,137	0.10%
2021/09/06	7	15.46	14.6	15.37	15.30	-7.6	5,130	-0.15%
2021/09/03	7.2	16.04	12	16.07	16.00	-4.8	5,127	-0.09%
2021/09/02	3	16.45	8.1	16.35	16.05	-5.1	5,057	-0.10%
2021/09/01	3	16.53	3	16.35	16.15	0	5,042	0.00%
2021/08/31	20	16.11	9	15.94	16.15	11	5,018	0.22%
2021/08/30	20	16.42	39	16.54	15.85	-19	5,016	-0.38%
2021/08/27	51.1	16.15	24.3	16.01	15.70	26.8	4,947	0.54%
2021/08/26	6	15.72	5	15.90	15.95	1	4,983	0.02%
2021/08/25	4	15.84	4	15.81	15.65	0	5,169	0.00%
2021/08/24	8.2	15.66	9	15.76	15.75	-0.8	5,495	-0.01%
2021/08/23	1.2	15.39	0	0.00	15.25	1.2	5,483	0.02%
2021/08/20	5	15.13	5	15.03	15.20	0	5,489	0.00%
2021/08/19	10.2	15.08	14	15.12	15.25	-3.8	5,470	-0.07%
2021/08/18	10	13.98	9	14.09	15.00	1	5,387	0.02%
2021/08/17	10	14.49	12	14.43	13.85	-2	5,439	-0.04%
2021/08/16	2.4	14.67	5	14.57	14.80	-2.6	5,430	-0.05%
2021/08/13	5	15.26	10	15.48	15.05	-5	5,341	-0.09%
2021/08/12	6	15.89	6	15.80	15.85	0	5,343	0.00%
2021/08/11	2	15.85	3	15.90	15.90	-1	5,362	-0.02%
2021/08/10	6	16.82	5.1	16.83	16.70	0.9	5,390	0.02%
2021/08/09	5	17.11	3	17.10	17.00	2	5,363	0.04%
2021/08/06	5	17.29	8	17.19	17.10	-3	5,406	-0.06%
2021/08/05	0	0.00	6.1	17.55	17.15	-6.1	5,464	-0.11%
2021/08/04	2	17.33	2	17.35	17.35	0	5,565	0.00%
2021/08/03	1	17.70	0	0.00	17.55	1	5,654	0.02%
2021/08/02	0	0.00	3	17.60	17.60	-3	5,887	-0.05%
2021/07/30	10	18.10	13	17.73	17.40	-3	5,921	-0.05%
2021/07/29	6	17.80	1	17.65	17.75	5	5,968	0.08%
2021/07/28	17	17.69	16	17.88	17.65	1	6,019	0.02%
2021/07/27	82	18.88	84	18.90	18.20	-2	6,107	-0.03%
2021/07/26	36.2	18.75	57	18.73	19.00	-20.8	5,766	-0.36%
2021/07/23	8	17.47	8	17.63	17.30	0	5,677	0.00%
2021/07/22	6	17.63	8	17.59	17.25	-2	5,772	-0.03%
2021/07/21	4	17.53	5	17.50	17.20	-1	6,016	-0.02%
2021/07/20	14	17.62	17	17.49	17.45	-3	6,084	-0.05%
2021/07/19	3.3	18.08	15	18.00	17.80	-11.7	6,029	-0.19%
2021/07/16	18	18.65	17.3	18.59	18.35	0.7	6,008	0.01%
2021/07/15	8	18.40	21	18.51	18.50	-13	5,956	-0.22%
2021/07/14	31	18.80	20.1	18.42	18.40	10.9	5,927	0.18%
2021/07/13	150.3	19.25	147.9	19.50	18.90	2.4	5,841	0.04%	大買/大賣/
2021/07/12	18	17.73	44	18.35	18.60	-26	5,535	-0.47%
2021/07/09	6	17.29	7	17.16	16.95	-1	5,369	-0.02%
2021/07/08	0	0.00	10	16.96	16.80	-10	5,460	-0.18%
2021/07/07	9	17.31	6	17.02	16.80	3	5,544	0.05%
2021/07/06	60.2	18.00	28.1	18.03	17.35	32.1	5,776	0.56%
2021/07/05	5	17.48	5	17.82	17.40	0	6,382	0.00%
2021/07/02	0	0.00	10	16.83	16.90	-10	6,689	-0.15%
2021/07/01	7.2	16.88	16	16.79	16.60	-8.8	7,564	-0.12%
2021/06/30	40	17.49	35.6	17.39	17.05	4.4	7,653	0.06%
2021/06/29	47	17.36	23.9	17.39	17.15	23.1	8,170	0.28%
2021/06/28	107	17.83	75	17.78	18.15	32	8,010	0.40%	大買/
2021/06/25	14	15.92	55	16.32	16.50	-41	7,798	-0.53%
2021/06/24	10.1	15.15	10	15.03	15.00	0.1	7,830	0.00%
2021/06/23	0	14.70	0	0.00	15.00	0	7,897	0.00%
2021/06/22	0.1	14.35	2	14.40	14.25	-2	8,020	-0.02%
2021/06/21	13.5	14.76	3.2	14.59	14.50	10.3	8,155	0.13%
2021/06/18	5	15.43	6	15.57	15.30	-1	8,370	-0.01%
2021/06/17	1	15.05	0	0.00	15.40	1	9,002	0.01%
2021/06/16	4	14.99	1	14.85	14.80	3	9,428	0.03%
2021/06/15	5	15.26	0	0.00	15.35	5	9,562	0.05%
2021/06/11	2	14.88	0	0.00	14.85	2	9,653	0.02%
2021/06/10	3	15.30	8	15.06	15.10	-5	9,703	-0.05%
2021/06/09	6	14.84	1	14.95	14.70	5	9,708	0.05%
2021/06/08	0	0.00	2	15.00	14.95	-2	9,778	-0.02%
2021/06/07	12.1	15.08	10	14.90	14.90	2.1	9,791	0.02%
2021/06/04	11.2	15.48	4	15.15	15.20	7.2	9,785	0.07%
2021/06/03	8.1	16.28	4	16.08	16.10	4.1	9,779	0.04%
2021/06/02	87	16.32	79	16.39	16.35	8	9,882	0.08%
2021/06/01	51	16.78	33.2	16.48	16.35	17.8	9,786	0.18%
2021/05/31	64	16.28	51	15.99	15.60	13	9,658	0.13%
2021/05/28	5.1	15.71	7	15.74	15.65	-1.9	9,975	-0.02%
2021/05/26	5	15.23	1	15.35	15.25	4	10,321	0.04%
2021/05/25	23.3	15.77	9	15.77	15.45	14.3	10,335	0.14%
2021/05/24	4	15.01	3	15.02	15.30	1	10,304	0.01%
2021/05/21	2	14.50	2	14.78	15.00	0	10,359	0.00%
2021/05/20	0	0.00	0.1	14.35	14.05	-0.1	10,385	0.00%
2021/05/19	6	14.30	7	14.14	14.85	-1	10,429	-0.01%
2021/05/18	8	13.46	2.4	13.60	13.85	5.6	10,442	0.05%
2021/05/17	7	13.20	9.2	13.14	12.60	-2.2	10,434	-0.02%
2021/05/14	4.1	14.37	19.1	14.03	13.95	-15	10,386	-0.14%
2021/05/13	5	15.06	3	14.68	14.50	2	10,399	0.02%
2021/05/12	14	15.08	55	15.33	15.00	-41	10,372	-0.40%
2021/05/11	33.2	17.00	3.2	16.48	16.30	30	10,291	0.29%
2021/05/10	21	18.39	15.1	18.24	18.05	5.9	10,515	0.06%
2021/05/07	1	18.45	2	18.28	18.35	-1	10,386	-0.01%
2021/05/06	1.5	17.63	8	17.67	17.40	-6.5	10,568	-0.06%
2021/05/05	4.1	18.26	1	18.65	17.60	3.1	10,801	0.03%
2021/05/04	15	18.00	20	17.98	18.40	-5	11,161	-0.04%
2021/05/03	14.3	18.82	18.2	18.67	18.10	-3.9	11,086	-0.04%
2021/04/29	22.1	20.08	48.6	20.10	19.90	-26.5	11,167	-0.24%
2021/04/28	39	21.49	29	21.19	21.00	10	11,468	0.09%
2021/04/27	95.7	23.25	62.1	22.27	21.80	33.6	12,062	0.28%
2021/04/26	23.6	22.12	26.2	22.17	22.90	-2.6	11,833	-0.02%
2021/04/23	4	21.04	7.2	21.19	21.15	-3.2	11,771	-0.03%
2021/04/22	19.2	20.43	15	20.86	19.95	4.2	11,823	0.04%
2021/04/21	3	21.16	11	20.59	20.80	-8	12,038	-0.07%
2021/04/20	3	20.73	11	20.90	20.95	-8	12,026	-0.07%
2021/04/19	25	22.13	11.3	21.89	21.75	13.7	12,120	0.11%
2021/04/16	11	22.06	34.6	22.05	22.50	-23.6	12,079	-0.20%
2021/04/15	15.9	21.22	19	21.10	21.00	-3.2	12,060	-0.03%
2021/04/14	37	20.15	28.1	20.35	20.60	8.9	12,194	0.07%
2021/04/13	25	22.36	22	22.30	21.85	3	12,100	0.02%
2021/04/12	61.1	21.53	122	21.86	21.40	-60.9	12,023	-0.51%	大賣/
2021/04/09	242.4	23.33	195	23.03	22.75	47.4	11,808	0.40%	大買/大賣/
2021/04/08	105	21.92	55.2	22.09	22.40	49.8	11,098	0.45%	大買/
2021/04/07	334.3	19.84	211.1	19.92	20.40	123.1	10,758	1.14%	大買/大賣/鉅額交易
2021/04/06	54	18.11	69.2	18.45	18.55	-15.2	10,105	-0.15%
2021/04/01	52	16.59	185.1	16.53	16.90	-133.1	9,992	-1.33%	大賣/鉅額交易
2021/03/31	1	15.35	0	0.00	15.40	1	9,627	0.01%
2021/03/30	0	0.00	2	15.55	15.35	-2	9,764	-0.02%
2021/03/29	5	15.44	13.5	15.49	15.35	-8.5	9,743	-0.09%
2021/03/26	13	15.41	3	15.57	15.30	10	9,633	0.10%
2021/03/25	24	15.67	46.3	15.46	15.55	-22.3	9,696	-0.23%
2021/03/24	16	15.35	3	15.32	15.20	13	9,794	0.13%
2021/03/23	34	15.29	34	15.16	15.00	0	9,671	0.00%
2021/03/22	160.1	16.37	22.1	16.51	16.20	138.1	9,455	1.46%	大買/鉅額交易
2021/03/19	29	15.26	50.1	15.35	15.75	-21.1	8,718	-0.24%
2021/03/18	4	14.28	6.1	14.40	14.35	-2	8,270	-0.02%
2021/03/17	43.1	14.20	27.1	14.07	14.00	16	8,116	0.20%
2021/03/16	3	13.92	9.1	13.93	13.70	-6.1	8,005	-0.08%
2021/03/15	12	13.66	4	13.58	13.65	8	7,942	0.10%
2021/03/12	5	13.47	1	13.35	13.60	4	7,911	0.05%
2021/03/10	8	13.09	6	13.11	13.05	2	7,810	0.03%
2021/03/09	1	13.05	4	13.19	13.00	-3	7,797	-0.04%
2021/03/08	1	13.70	13	13.37	13.30	-12	7,760	-0.15%
2021/03/05	2	13.65	5	13.68	13.55	-3	7,556	-0.04%
2021/03/04	92.9	14.38	91	14.12	13.65	1.9	7,433	0.03%
2021/03/03	118	14.43	83	14.40	14.30	35	7,188	0.49%	大買/
2021/03/02	44.4	14.47	75.1	14.69	14.75	-30.7	6,798	-0.45%
2021/02/26	15	13.07	5.1	13.25	13.45	10	6,487	0.15%
2021/02/25	1	12.95	1	13.00	12.95	0	6,403	0.00%
2021/02/24	0	0.00	2	13.43	13.00	-2	6,371	-0.03%
2021/02/23	2	13.35	10.1	13.45	13.30	-8.1	6,312	-0.13%
2021/02/22	11.8	13.50	2	13.43	13.35	9.8	6,230	0.16%
2021/02/19	12	13.25	0	0.00	13.30	12	6,163	0.19%
2021/02/17	6	12.39	1	12.40	12.55	5	6,000	0.08%
2021/02/05	1	12.20	2	12.28	12.20	-1	5,949	-0.02%
2021/02/04	2	12.28	2	12.55	12.20	0	5,963	0.00%
2021/02/03	0	0.00	1.1	12.77	12.30	-1.1	5,874	-0.02%
2021/02/02	0	0.00	2.1	12.68	12.55	-2.1	5,825	-0.04%
2021/02/01	4	13.13	4	12.73	12.55	0	5,783	0.00%
2021/01/29	15	13.70	2	13.35	13.25	13	5,447	0.24%
2021/01/28	21	13.73	17	13.82	13.80	4	5,329	0.08%
2021/01/27	7	13.91	12.1	14.22	13.95	-5.1	5,109	-0.10%
2021/01/26	65.2	13.97	58.3	13.74	13.55	6.9	4,819	0.14%
2021/01/25	2.3	12.94	21	12.77	12.95	-18.7	4,387	-0.43%
2021/01/22	19	12.75	13	12.81	13.10	6	4,309	0.14%
2021/01/21	45	13.09	30	13.16	12.65	15	4,098	0.37%
2021/01/20	148.7	15.04	92.2	14.25	13.95	56.5	3,661	1.54%	大買/
2021/01/19	1	14.65	31.1	14.65	14.65	-30.1	2,935	-1.03%
2021/01/18	1	13.35	5	13.35	13.35	-4	2,903	-0.14%
2021/01/15	8	12.15	1	12.15	12.15	7	2,861	0.24%
2021/01/14	13.1	10.49	17.3	10.53	11.05	-4.2	2,762	-0.15%
2021/01/12	13	10.31	1	10.30	10.00	12	2,514	0.48%
2021/01/11	0	0.00	3	10.00	10.00	-3	2,463	-0.12%
2021/01/08	2.2	10.02	0	0.00	10.00	2.2	2,445	0.09%
2021/01/07	23.1	10.32	29	10.26	10.35	-5.9	2,379	-0.25%
2021/01/06	10.1	9.92	10	9.50	9.41	0.1	2,190	0.00%
2021/01/05	21	9.99	14	9.96	9.92	7	2,149	0.33%
2021/01/04	11.1	9.99	12	10.12	10.15	-1	2,122	-0.04%
2020/12/31	11	10.00	5.1	10.00	10.00	5.9	2,067	0.29%
2020/12/30	8	10.29	0	0.00	10.30	8	2,024	0.40%
2020/12/29	33.2	10.47	5	10.45	10.30	28.2	1,968	1.43%
2020/12/28	1.2	9.85	6	9.93	9.85	-4.8	1,707	-0.28%
2020/12/25	5.1	10.11	3	10.50	10.05	2.1	1,639	0.13%
2020/12/24	2	10.15	10	10.15	10.15	-8	1,401	-0.57%
2020/12/23	7	9.33	1	9.30	9.27	6	1,222	0.49%
2020/12/22	7.1	9.57	9	9.56	9.27	-1.9	1,203	-0.16%
2020/12/21	13.2	9.63	5	9.63	9.44	8.2	1,163	0.70%
2020/12/18	1	9.62	46	9.59	9.73	-45	1,034	-4.35%
2020/12/17	7	8.90	0	0.00	8.85	7	785	0.89%
2020/12/16	1	9.03	1	8.99	8.95	0	805	0.00%
2020/12/15	0.1	8.56	1.1	8.33	8.32	-1	766	-0.13%
2020/12/14	0	0.00	0.2	8.60	8.46	-0.2	762	-0.02%
2020/12/11	0.1	8.39	0	0.00	8.36	0.1	761	0.01%
2020/12/10	0	0.00	0.1	8.71	8.44	-0.1	766	-0.01%
2020/12/09	1	8.62	8	8.66	8.65	-7	767	-0.91%
2020/12/07	0	0.00	0.1	8.63	8.66	-0.1	791	-0.01%
2020/12/04	0	0.00	1.2	8.65	8.58	-1.2	804	-0.15%
2020/12/03	5.1	8.68	0	0.00	8.66	5.1	850	0.60%
2020/12/02	0	8.70	0.1	8.75	8.72	-0.1	940	-0.01%
2020/12/01	0.2	8.50	1.2	8.43	8.74	-1.1	968	-0.11%
2020/11/30	0.4	8.36	0	0.00	8.32	0.4	953	0.05%
2020/11/27	2.1	8.16	0	0.00	8.17	2.1	950	0.22%
2020/11/26	0	0.00	2	8.08	8.12	-2	949	-0.21%
2020/11/25	8	8.12	0	0.00	8.10	8	949	0.84%
2020/11/24	0.1	8.35	8	8.13	8.10	-7.9	951	-0.83%
2020/11/23	0.2	8.45	42	8.14	8.17	-41.8	952	-4.39%
2020/11/19	1	8.02	4	8.02	8.01	-3	961	-0.31%
2020/11/16	20.2	7.98	0	0.00	7.93	20.2	953	2.12%
2020/11/13	11.2	8.00	0	0.00	7.96	11.2	953	1.18%
2020/11/12	26.1	7.93	3	7.82	7.89	23.1	949	2.44%
2020/11/10	3	8.37	0	0.00	8.45	3	900	0.33%
2020/11/09	2	8.65	0	0.00	8.53	2	890	0.22%
2020/11/06	1	8.74	16	8.81	8.74	-15	877	-1.71%
2020/11/05	0.1	8.91	49	8.77	8.83	-48.9	875	-5.59%
2020/11/04	1	9.00	0.1	9.00	8.86	0.9	871	0.11%
2020/11/02	2	8.52	0	0.00	8.45	2	839	0.24%
2020/10/30	3.1	8.54	0	0.00	8.49	3.1	837	0.36%
2020/10/28	2	8.70	0	0.00	8.68	2	827	0.24%
2020/10/27	2	8.73	0	0.00	8.73	2	822	0.25%
2020/10/23	1	8.60	2	8.67	8.64	-1	806	-0.12%
2020/10/22	0.2	8.70	11	8.80	8.71	-10.8	801	-1.35%
2020/10/20	19.1	8.81	3	8.88	8.85	16.1	779	2.06%
2020/10/19	17	8.94	0	0.00	8.83	17	738	2.30%
2020/10/16	0.1	8.25	0	0.00	8.21	0.1	648	0.02%
2020/10/14	3.2	7.95	0	0.00	8.01	3.2	628	0.51%
2020/10/13	17	7.93	0	0.00	7.98	17	627	2.71%
2020/10/12	10	7.95	0	0.00	8.00	10	622	1.61%
2020/10/08	26.4	8.07	0	0.00	8.06	26.4	620	4.25%
2020/10/07	6	8.05	0	0.00	8.05	6	618	0.97%
2020/10/06	0.4	8.12	0	0.00	8.00	0.4	616	0.06%
2020/10/05	0.1	7.82	0	0.00	7.70	0.1	613	0.02%
2020/09/30	0.1	7.82	0	0.00	7.65	0.1	616	0.01%
2020/09/28	0.3	7.75	0.7	7.75	7.60	-0.5	619	-0.08%
2020/09/25	5.7	7.80	11	7.83	7.57	-5.3	619	-0.86%
2020/09/24	0.1	8.09	0	0.00	7.97	0.1	631	0.01%
2020/09/23	0.6	8.53	0	0.00	8.41	0.6	626	0.10%
2020/09/22	7.2	8.25	2	8.31	8.20	5.2	596	0.86%
2020/09/21	2	8.73	1	8.60	8.51	1	582	0.17%
2020/09/17	0.1	7.99	0	0.00	7.82	0.1	514	0.03%
2020/09/16	0.1	8.04	0	0.00	7.96	0.1	511	0.03%
2020/09/15	1.2	7.96	0	0.00	8.00	1.2	513	0.22%
2020/09/14	5.1	8.08	0	0.00	7.95	5.1	499	1.02%
2020/09/11	1	7.99	0	0.00	8.12	1	491	0.20%
2020/09/10	0	0.00	11	8.30	8.15	-11	478	-2.30%
2020/09/09	11.1	8.32	12	8.11	8.40	-0.9	462	-0.19%
2020/09/08	55	8.14	103	8.28	8.18	-48	442	-10.86%	大賣/
2020/09/07	33	8.38	6	8.51	8.51	27	392	6.87%
2020/09/04	7	7.86	0	0.00	7.74	7	295	2.37%
2020/09/03	0	0.00	4	7.36	7.43	-4	256	-1.56%
2020/08/26	30	7.45	0	0.00	7.32	30	228	13.14%
2020/08/25	1	7.25	0	0.00	7.24	1	219	0.46%
2020/08/19	2	7.05	0	0.00	7.00	2	206	0.97%
2020/08/18	0	0.00	2	7.05	7.00	-2	205	-0.97%
2020/08/17	0	0.00	14	6.99	7.00	-14	205	-6.81%
2020/08/04	0	0.00	5	6.98	6.97	-5	239	-2.09%
2020/07/28	2	6.60	1	6.70	6.71	1	405	0.25%
2020/07/20	0	0.00	1	7.05	7.06	-1	438	-0.23%
2020/07/06	1	7.31	7	7.29	7.23	-6	452	-1.33%
2020/07/03	8	7.47	0	0.00	7.40	8	446	1.79%
2020/07/01	0	0.00	10.1	6.75	6.78	-10.1	406	-2.48%
2020/06/29	2	6.62	0	0.00	6.67	2	408	0.49%
2020/06/23	10	6.73	0	0.00	6.73	10	415	2.41%
2020/06/15	0	0.00	10	6.61	6.63	-10	462	-2.16%
2020/06/09	1	6.72	0	0.00	6.74	1	472	0.21%
2020/05/06	5	7.93	4	8.19	7.88	1	412	0.24%
2020/05/05	0	0.00	12	7.41	7.68	-12	359	-3.34%
2020/05/04	7	6.65	6	7.04	6.99	1	318	0.31%
2020/04/27	0	0.00	7	5.72	5.70	-7	257	-2.72%
2020/03/24	0	0.00	4	4.85	4.77	-4	225	-1.77%
2020/03/13	0	0.00	5	5.70	5.83	-5	186	-2.67%
2020/02/07	1	6.66	0	0.00	6.67	1	149	0.67%
2020/02/05	4	6.80	0	0.00	6.79	4	149	2.68%
2019/12/06	0	0.00	4	7.31	7.33	-4	87	-4.60%
2019/11/04	10	7.37	0	0.00	7.30	10	102	9.73%
2019/10/28	0	0.00	1	7.41	7.48	-1	98	-1.01%
2019/09/27	0	0.00	2	7.38	7.44	-2	115	-1.74%
2019/09/26	0	0.00	5	7.33	7.42	-5	112	-4.43%
2019/09/18	0.1	7.36	0	0.00	7.35	0.1	124	0.08%
2019/08/21	1	7.18	0	0.00	7.64	1	114	0.88%
2019/05/22	1	8.11	0	0.00	8.10	1	143	0.70%
2019/04/29	1	8.35	0	0.00	8.33	1	121	0.82%
2019/03/04	0	0.00	15	8.16	8.26	-15	103	-14.52%
2019/02/26	0	0.00	9	8.05	8.07	-9	98	-9.16%
2019/02/21	2	8.06	1	8.09	8.09	1	99	1.00%
2019/02/19	7	7.97	0	0.00	7.98	7	98	7.10%
2019/02/18	3	7.97	0	0.00	7.97	3	99	3.02%
2019/02/13	25	8.00	26	8.14	8.16	-1	101	-0.99%
2018/12/17	16	8.00	0	0.00	7.90	16	140	11.39%
2018/10/22	0.1	7.08	0	0.00	7.02	0.1	187	0.05%
2018/10/12	0	0.00	2	6.93	7.24	-2	200	-1.00%
2018/10/01	1	8.08	0	0.00	8.16	1	183	0.54%
2018/09/27	0	0.00	3	8.09	8.09	-3	186	-1.61%
2018/09/13	1	7.85	0	0.00	8.00	1	423	0.24%
2018/09/10	0	0.00	6	7.95	7.86	-6	574	-1.04%
2018/08/20	0	0.00	2	8.12	8.15	-2	612	-0.33%
2018/08/16	0	0.00	1	8.10	8.04	-1	629	-0.16%
2018/08/14	3	8.36	0	0.00	8.23	3	621	0.48%
2018/08/10	1	8.58	0	0.00	8.43	1	614	0.16%
2018/08/09	0	0.00	3	8.40	8.35	-3	606	-0.49%
2018/08/07	3	8.34	0	0.00	8.32	3	610	0.49%
2018/07/31	0	0.00	1	8.40	8.39	-1	610	-0.16%
2018/07/05	0	0.00	8	8.49	8.39	-8	600	-1.33%
2018/07/04	0	0.00	8	8.52	8.45	-8	598	-1.34%
2018/07/03	0	0.00	7	8.65	8.48	-7	597	-1.17%
2018/07/02	0	0.00	9	8.94	8.91	-9	587	-1.53%
2018/06/29	5	8.92	14	8.94	8.93	-9	585	-1.54%
2018/06/28	5	8.87	0	0.00	8.88	5	582	0.86%
2018/06/27	16	9.14	0	0.00	9.03	16	574	2.79%
2018/06/26	11	9.22	20	9.16	9.19	-9	560	-1.61%
2018/06/25	58	9.69	32	9.50	9.40	26	544	4.78%
2018/06/22	68	9.48	48	9.64	9.75	20	466	4.29%
2018/06/19	13	8.36	0	0.00	8.31	13	217	5.98%
2018/06/15	3	8.30	0	0.00	8.27	3	210	1.42%
2018/06/13	1	8.30	0.1	8.35	8.39	0.9	208	0.44%
2018/06/11	2	8.20	0	0.00	8.32	2	202	0.99%
2018/06/06	8	8.27	46	8.24	8.34	-38	184	-20.59%
2018/06/05	0	0.00	10	8.21	8.24	-10	179	-5.58%
2018/05/31	6	8.12	0	0.00	8.08	6	159	3.77%
2018/05/24	0.3	8.10	0	0.00	8.03	0.3	162	0.18%
2018/04/16	2	8.57	0	0.00	8.55	2	224	0.89%
2018/04/02	6	8.49	0	0.00	8.56	6	221	2.71%
2018/03/09	2	8.92	0	0.00	8.93	2	233	0.86%
2018/03/08	0	0.00	5	9.03	9.03	-5	258	-1.94%
2018/03/01	0	0.00	3	8.96	8.96	-3	280	-1.07%
2018/02/07	0	0.00	0.1	8.85	8.81	-0.1	284	-0.02%
2018/02/06	1	8.72	0	0.00	8.12	1	259	0.39%
2018/01/17	0.1	9.20	0	0.00	9.24	0.1	250	0.04%
2018/01/08	2	9.08	0	0.00	9.10	2	214	0.93%
2018/01/04	0.1	9.06	0	0.00	9.06	0.1	212	0.03%
2018/01/03	1	8.95	0	0.00	8.93	1	212	0.47%