宏遠 (1460)-國票券商分點個股進出

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

宏遠

(1460)

股價
7.28
漲跌
▲0.10
漲幅
+1.39%
成交量
931張
產業
上市紡織類股
172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

宏遠 (1460)籌碼相關－國票券商分點個股進出

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

國票券商分點個股進出
國票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
2024/11/22	2.9	7.23	7	7.23	7.28	-4.1	378	-1.08%
2024/11/21	5.3	7.20	15.4	7.18	7.18	-10.1	368	-2.75%
2024/11/20	9.2	7.25	5.1	7.21	7.21	4.1	369	1.12%
2024/11/19	9.6	7.10	12.3	7.12	7.31	-2.8	371	-0.75%
2024/11/18	5	7.01	9	7.07	7.07	-4	364	-1.09%
2024/11/15	6.2	6.99	7.3	7.00	7.00	-1.1	361	-0.31%
2024/11/14	7	7.02	5.5	6.99	6.99	1.5	370	0.40%
2024/11/13	8	7.03	5.1	7.02	7.02	2.9	362	0.81%
2024/11/12	10	7.04	7.2	7.04	7.04	2.9	360	0.79%
2024/11/11	7	7.08	5.1	7.08	7.09	1.9	355	0.55%
2024/11/08	9	7.09	4.6	7.08	7.09	4.4	353	1.26%
2024/11/07	4	7.08	3.9	7.09	7.09	0.1	353	0.03%
2024/11/06	8	7.12	4.4	7.10	7.10	3.6	350	1.04%
2024/11/05	2.9	7.11	2	7.13	7.13	0.9	352	0.25%
2024/11/04	8	7.13	18.1	7.11	7.11	-10.1	365	-2.77%
2024/11/01	5.2	7.09	5.4	7.14	7.14	-0.2	392	-0.05%
2024/10/30	4.2	7.13	13	7.11	7.11	-8.8	393	-2.24%
2024/10/29	3.7	7.12	2.3	7.12	7.12	1.4	395	0.35%
2024/10/28	3.9	7.11	3.6	7.14	7.15	0.3	394	0.06%
2024/10/25	2	7.12	0	0.00	7.12	2	395	0.51%
2024/10/24	2.1	7.12	5	7.11	7.11	-2.9	397	-0.73%
2024/10/23	6	7.13	0.9	7.13	7.12	5.1	397	1.27%
2024/10/22	6.7	7.11	5.5	7.13	7.14	1.2	399	0.30%
2024/10/21	5.8	7.17	25.3	7.16	7.14	-19.5	411	-4.74%
2024/10/18	3.6	7.16	12.2	7.14	7.14	-8.7	424	-2.04%
2024/10/17	4	7.12	4.6	7.17	7.17	-0.6	435	-0.13%
2024/10/16	10	7.15	9.6	7.12	7.12	0.4	445	0.08%
2024/10/15	9	7.21	0.2	7.24	7.18	8.8	455	1.93%
2024/10/14	1.9	7.21	0.1	7.25	7.21	1.7	466	0.37%
2024/10/11	3.7	7.23	10.3	7.25	7.25	-6.6	478	-1.38%
2024/10/09	12.8	7.25	20.3	7.25	7.25	-7.5	483	-1.56%
2024/10/08	4.3	7.24	3.6	7.27	7.28	0.7	489	0.14%
2024/10/07	5	7.29	5	7.30	7.30	0	502	0.01%
2024/10/04	8.3	7.27	12.9	7.28	7.28	-4.6	566	-0.81%
2024/10/01	1.1	7.30	10.1	7.31	7.33	-9.1	569	-1.59%
2024/09/30	1.5	7.25	1	7.25	7.30	0.4	581	0.08%
2024/09/27	21.3	7.21	0.1	7.24	7.27	21.2	592	3.59%
2024/09/26	1.5	7.18	5.4	7.16	7.16	-3.9	584	-0.67%
2024/09/25	2	7.16	0.3	7.15	7.18	1.8	580	0.30%
2024/09/24	4.1	7.11	0.7	7.11	7.13	3.4	579	0.58%
2024/09/23	18.1	7.17	14.8	7.13	7.12	3.3	577	0.57%
2024/09/20	4.6	7.20	3	7.24	7.24	1.6	574	0.27%
2024/09/19	6.4	7.16	2.2	7.14	7.24	4.2	573	0.73%
2024/09/18	3	7.17	1.7	7.18	7.16	1.3	578	0.23%
2024/09/16	3.5	7.18	0.4	7.16	7.19	3.1	576	0.54%
2024/09/13	1.2	7.13	0.3	7.15	7.13	0.9	579	0.15%
2024/09/12	4.3	7.10	0.7	7.10	7.13	3.5	584	0.61%
2024/09/11	6.8	7.09	0	0.00	7.06	6.8	592	1.15%
2024/09/10	0	0.00	20	7.07	7.07	-20	605	-3.31%
2024/09/09	7.2	7.04	21.9	7.05	7.06	-14.7	617	-2.37%
2024/09/06	2.7	7.10	0	0.00	7.15	2.7	623	0.43%
2024/09/05	1	7.10	0	7.15	7.14	1	638	0.15%
2024/09/04	6.1	7.07	3.3	7.10	7.06	2.8	643	0.43%
2024/09/03	6.1	7.24	16.3	7.24	7.24	-10.2	641	-1.60%
2024/09/02	0	0.00	0.5	7.30	7.28	-0.5	648	-0.08%
2024/08/30	4.1	7.30	0	0.00	7.30	4.1	650	0.63%
2024/08/29	6	7.26	1.4	7.26	7.30	4.6	654	0.71%
2024/08/28	7	7.35	27	7.31	7.31	-20	659	-3.03%
2024/08/27	10	7.34	7	7.40	7.40	3	663	0.45%
2024/08/26	6.7	7.37	0.1	7.40	7.38	6.6	665	0.99%
2024/08/23	4.3	7.27	2.6	7.36	7.39	1.8	671	0.26%
2024/08/22	2.1	7.23	0	0.00	7.28	2.1	679	0.30%
2024/08/21	9.7	7.23	18	7.23	7.23	-8.3	686	-1.21%
2024/08/20	14.9	7.26	8.4	7.24	7.24	6.5	684	0.95%
2024/08/19	5.3	7.25	17.3	7.27	7.27	-12	693	-1.73%
2024/08/16	10.9	7.29	3.6	7.29	7.31	7.3	697	1.05%
2024/08/15	10.4	7.36	32.2	7.36	7.32	-21.9	696	-3.14%
2024/08/14	4.9	7.39	7.3	7.38	7.38	-2.4	711	-0.33%
2024/08/13	11.5	7.38	0.9	7.39	7.38	10.6	748	1.41%
2024/08/12	2.2	7.40	3	7.41	7.41	-0.8	796	-0.10%
2024/08/09	3	7.33	28.6	7.40	7.40	-25.6	802	-3.19%
2024/08/08	10	7.26	0.4	7.26	7.25	9.6	808	1.18%
2024/08/07	1.2	7.31	25	7.38	7.38	-23.8	818	-2.91%
2024/08/06	14.2	7.09	14.1	7.11	7.15	0.1	826	0.01%
2024/08/05	44.6	7.51	21.3	7.17	7.14	23.3	822	2.84%
2024/08/02	10.8	7.94	22.1	7.92	7.91	-11.3	799	-1.41%
2024/08/01	2.4	8.03	0	8.05	8.07	2.4	807	0.29%
2024/07/31	3.2	7.97	5.5	7.99	7.95	-2.3	824	-0.28%
2024/07/30	17.3	7.90	7.4	7.94	7.95	9.8	864	1.14%
2024/07/29	6.6	8.00	2.3	7.97	7.97	4.3	869	0.50%
2024/07/26	6.3	7.96	10.6	7.98	7.98	-4.3	879	-0.49%
2024/07/23	7	8.08	0	8.08	8.07	7	886	0.79%
2024/07/22	10.2	8.02	16.4	7.99	7.99	-6.1	892	-0.69%
2024/07/19	10.1	8.15	1.8	8.15	8.10	8.3	875	0.95%
2024/07/18	0.5	8.27	0	0.00	8.29	0.5	861	0.06%
2024/07/17	8	8.25	21	8.25	8.24	-13	853	-1.52%
2024/07/16	11	8.15	7.3	8.22	8.20	3.7	849	0.44%
2024/07/15	14	8.22	2	8.24	8.24	12	849	1.41%
2024/07/12	20	8.30	0.9	8.28	8.30	19.1	843	2.26%
2024/07/11	8	8.34	24.7	8.30	8.30	-16.7	832	-2.01%
2024/07/10	3.6	8.36	12.3	8.39	8.39	-8.7	837	-1.04%
2024/07/09	25.5	8.34	37.3	8.32	8.32	-11.8	834	-1.41%
2024/07/08	18.5	8.58	7.7	8.52	8.52	10.8	829	1.30%
2024/07/05	0.9	8.12	6	8.15	8.15	-5.1	772	-0.66%
2024/07/04	4.1	8.11	0	8.13	8.14	4.1	788	0.52%
2024/07/03	1.9	8.03	0	0.00	8.02	1.9	797	0.24%
2024/07/02	7	7.95	10.1	7.96	7.95	-3.1	805	-0.39%
2024/07/01	4.1	7.99	3.5	7.99	7.99	0.6	836	0.07%
2024/06/28	6.4	7.99	0.2	7.98	7.99	6.2	867	0.72%
2024/06/27	10	7.94	11.1	7.93	7.93	-1.1	887	-0.12%
2024/06/26	0	0.00	1.1	7.99	7.98	-1.1	899	-0.13%
2024/06/25	0	0.00	2.4	7.99	8.01	-2.4	921	-0.26%
2024/06/24	0.6	8.03	1.1	8.03	8.02	-0.5	949	-0.05%
2024/06/21	0.4	7.96	0.3	8.00	8.03	0.1	985	0.01%
2024/06/20	7.4	7.95	6.1	7.98	8.00	1.3	1,015	0.13%
2024/06/19	0	0.00	5.1	7.96	7.96	-5.1	1,106	-0.46%
2024/06/18	10	8.01	9.8	7.98	7.98	0.2	1,121	0.01%
2024/06/17	1.2	7.98	2.7	8.04	8.06	-1.5	1,136	-0.13%
2024/06/14	10	8.04	8.8	8.02	7.98	1.2	1,143	0.10%
2024/06/13	0	0.00	0.7	8.07	8.06	-0.7	1,160	-0.06%
2024/06/12	15	8.13	1.2	8.10	8.10	13.8	1,201	1.15%
2024/06/11	0.2	8.28	0.3	8.24	8.23	-0.1	1,219	-0.01%
2024/06/07	1.8	8.23	0	0.00	8.27	1.8	1,239	0.14%
2024/06/06	1.6	8.11	0.2	8.11	8.10	1.4	1,266	0.11%
2024/06/05	10	8.25	4.5	8.19	8.17	5.5	1,277	0.43%
2024/06/04	0	0.00	0.1	8.29	8.30	-0.1	1,288	-0.01%
2024/06/03	10	8.28	0.3	8.30	8.30	9.7	1,318	0.73%
2024/05/31	0	8.25	0	0.00	8.31	0	1,318	0.00%
2024/05/30	0.4	8.31	5.7	8.22	8.22	-5.2	1,357	-0.39%
2024/05/29	26.6	8.30	13.6	8.28	8.28	13	1,359	0.96%
2024/05/28	8.6	8.19	6	8.25	8.34	2.6	1,354	0.19%
2024/05/27	11.3	8.07	14.3	8.18	8.18	-3	1,349	-0.23%
2024/05/24	0	0.00	0	8.03	8.08	0	1,346	0.00%
2024/05/23	0.2	8.14	16.2	8.05	8.05	-16	1,347	-1.18%
2024/05/22	1.1	8.18	5	8.17	8.17	-3.9	1,343	-0.29%
2024/05/21	1.8	8.17	0.2	8.18	8.17	1.6	1,345	0.12%
2024/05/20	27.2	8.36	22.7	8.29	8.29	4.5	1,343	0.34%
2024/05/17	5	8.44	0.7	8.51	8.49	4.3	1,342	0.32%
2024/05/16	2.4	8.21	13	8.39	8.42	-10.7	1,313	-0.81%
2024/05/15	0.3	8.10	15	8.06	8.06	-14.7	1,271	-1.16%
2024/05/14	20.4	8.11	0.5	8.14	8.10	19.8	1,274	1.56%
2024/05/13	9.5	8.17	33.2	8.15	8.15	-23.7	1,271	-1.86%
2024/05/10	12	8.05	20.4	8.15	8.15	-8.4	1,282	-0.65%
2024/05/09	6	8.11	12.1	8.06	8.06	-6.2	1,279	-0.48%
2024/05/08	2.4	8.16	5	8.16	8.16	-2.6	1,273	-0.20%
2024/05/07	30.2	8.15	25	8.11	8.11	5.2	1,276	0.40%
2024/05/06	30.8	8.22	33.5	8.21	8.20	-2.7	1,269	-0.21%
2024/05/03	0.7	8.31	0.6	8.40	8.32	0.1	1,250	0.01%
2024/05/02	12.3	7.89	9	7.94	7.95	3.3	1,208	0.28%
2024/04/30	2.4	7.90	0.6	7.91	7.90	1.7	1,202	0.14%
2024/04/29	0.3	7.80	6.1	7.82	7.82	-5.8	1,191	-0.49%
2024/04/26	1.5	7.74	2.2	7.78	7.71	-0.7	1,182	-0.06%
2024/04/25	0	0.00	0.1	7.79	7.81	-0.1	1,175	-0.01%
2024/04/24	9	7.80	0	0.00	7.78	9	1,176	0.77%
2024/04/23	10.7	7.82	10	7.79	7.79	0.7	1,201	0.06%
2024/04/22	5.1	7.66	1.1	7.79	7.85	3.9	1,218	0.32%
2024/04/19	14.9	7.64	28.3	7.60	7.60	-13.4	1,217	-1.10%
2024/04/18	10.1	7.70	0.9	7.70	7.79	9.2	1,206	0.76%
2024/04/17	9.3	7.78	8	7.78	7.78	1.3	1,207	0.11%
2024/04/16	30.2	7.81	31.8	7.80	7.80	-1.6	1,212	-0.13%
2024/04/15	6	7.97	6.3	7.96	7.96	-0.3	1,207	-0.03%
2024/04/12	22	8.05	23.9	7.99	7.99	-1.9	1,204	-0.16%
2024/04/11	13.3	8.09	11.4	8.15	8.15	1.9	1,191	0.16%
2024/04/10	30.1	8.21	22.2	8.15	8.14	7.8	1,182	0.66%
2024/04/09	0.5	8.30	2	8.32	8.35	-1.5	1,161	-0.13%
2024/04/08	9.5	8.30	14	8.25	8.21	-4.5	1,141	-0.39%
2024/04/03	10.9	8.54	11	8.50	8.49	-0.1	1,123	-0.01%
2024/04/02	2.6	8.49	123.9	8.50	8.50	-121.3	1,100	-11.03%	大賣/鉅額交易
2024/04/01	4.9	8.36	5.8	8.35	8.35	-0.9	1,070	-0.09%
2024/03/29	3.4	8.28	6.5	8.33	8.33	-3.1	1,053	-0.30%
2024/03/28	3.3	8.40	3.5	8.34	8.33	-0.2	1,041	-0.02%
2024/03/27	11.1	8.38	0.9	8.43	8.39	10.2	1,017	1.00%
2024/03/26	13.4	8.27	13.7	8.40	8.40	-0.3	994	-0.03%
2024/03/25	5	8.18	4.2	8.22	8.29	0.8	957	0.08%
2024/03/22	4	8.14	5	8.17	8.30	-1	927	-0.11%
2024/03/21	21.9	7.82	21.3	7.76	7.76	0.5	840	0.06%
2024/03/20	5.9	7.76	13	7.72	7.86	-7.1	829	-0.86%
2024/03/19	8.4	7.61	8.6	7.74	7.75	-0.2	812	-0.03%
2024/03/18	7.7	7.68	76.9	7.79	7.70	-69.2	797	-8.69%
2024/03/15	5.9	7.88	2.3	7.80	7.78	3.5	770	0.46%
2024/03/14	5.8	7.64	0	7.71	7.75	5.8	723	0.80%
2024/03/13	2.5	7.58	0	7.61	7.59	2.5	694	0.36%
2024/03/12	4.1	7.48	0.6	7.53	7.57	3.5	673	0.52%
2024/03/11	3	7.27	1.1	7.35	7.40	1.9	653	0.28%
2024/03/08	1.9	7.19	0.6	7.18	7.17	1.3	636	0.20%
2024/03/07	17.1	7.08	7.4	7.06	7.20	9.8	627	1.56%
2024/03/06	6.4	7.13	4	7.14	7.13	2.3	597	0.39%
2024/03/05	56.3	7.18	37.2	7.11	7.11	19.1	596	3.21%
2024/03/04	9.6	7.24	67.5	7.24	7.25	-57.9	554	-10.45%
2024/03/01	13.1	7.28	7.3	7.26	7.26	5.9	551	1.06%
2024/02/29	1.9	7.29	0.3	7.34	7.29	1.6	550	0.29%
2024/02/27	4.2	7.29	2.3	7.30	7.31	1.9	546	0.35%
2024/02/26	15.6	7.39	9.2	7.35	7.35	6.4	543	1.17%
2024/02/23	19	7.45	18.9	7.41	7.41	0.1	540	0.01%
2024/02/22	17	7.52	12.7	7.50	7.50	4.3	539	0.79%
2024/02/21	20.2	7.58	17.5	7.55	7.55	2.6	543	0.49%
2024/02/20	33.9	7.63	0	7.61	7.65	33.9	538	6.29%
2024/02/19	35.2	7.51	5.9	7.52	7.53	29.3	537	5.44%
2024/02/16	2	7.47	0	0.00	7.50	2	539	0.37%
2024/02/15	20.9	7.38	30	7.45	7.45	-9.1	547	-1.66%
2024/02/05	12.7	7.35	12.1	7.41	7.41	0.6	544	0.10%
2024/02/02	6.1	7.42	11	7.50	7.43	-4.9	567	-0.86%
2024/02/01	0	7.21	0	0.00	7.27	0	550	0.00%
2024/01/31	4.2	7.17	2.3	7.18	7.18	1.9	545	0.35%
2024/01/30	1.1	7.20	0	0.00	7.20	1.1	545	0.21%
2024/01/29	0.6	7.11	0	0.00	7.17	0.6	550	0.12%
2024/01/25	4	7.12	4	7.11	7.11	0	563	0.00%
2024/01/24	7	7.12	7.2	7.11	7.11	-0.2	564	-0.04%
2024/01/23	0.2	7.08	0	0.00	7.14	0.2	564	0.04%
2024/01/22	2	7.07	2.1	7.06	7.06	-0.1	565	-0.02%
2024/01/19	3.1	7.03	4	7.09	7.09	-0.9	564	-0.16%
2024/01/18	0	7.04	0	0.00	7.05	0	563	0.00%
2024/01/17	7	7.05	0	0.00	7.04	7	565	1.24%
2024/01/16	9.1	7.18	0	0.00	7.16	9.1	545	1.67%
2024/01/15	3	7.31	2	7.29	7.29	1	526	0.19%
2024/01/12	3	7.31	3	7.32	7.32	0	535	0.00%
2024/01/11	2	7.31	2.1	7.33	7.33	-0.1	539	-0.01%
2024/01/10	7.1	7.33	3.5	7.32	7.33	3.5	539	0.65%
2024/01/09	3	7.37	1.1	7.37	7.37	1.9	535	0.36%
2024/01/08	1.1	7.40	0	0.00	7.41	1.1	531	0.20%
2024/01/05	32	7.44	16	7.44	7.43	16	532	3.00%
2024/01/04	1	7.42	3.3	7.45	7.40	-2.3	531	-0.43%
2024/01/03	1	7.44	0.4	7.44	7.44	0.6	532	0.11%
2024/01/02	0.7	7.44	21	7.50	7.50	-20.3	531	-3.82%
2023/12/29	5	7.42	5.3	7.44	7.44	-0.3	532	-0.05%
2023/12/28	17.3	7.45	16	7.47	7.45	1.3	532	0.24%
2023/12/27	2	7.51	1	7.50	7.50	1	524	0.19%
2023/12/26	2	7.51	0.3	7.52	7.52	1.7	520	0.33%
2023/12/25	3.3	7.50	28	7.53	7.53	-24.7	520	-4.75%
2023/12/22	3	7.55	0.6	7.56	7.53	2.4	520	0.47%
2023/12/21	1	7.60	0.4	7.60	7.59	0.6	521	0.12%
2023/12/20	30.9	7.57	0	0.00	7.62	30.9	511	6.04%
2023/12/19	4	7.50	0.4	7.51	7.55	3.6	509	0.71%
2023/12/18	17.4	7.54	3	7.57	7.55	14.4	511	2.81%
2023/12/15	20	7.50	23	7.44	7.55	-3	504	-0.59%
2023/12/14	10	7.46	0.4	7.45	7.45	9.6	501	1.93%
2023/12/13	7	7.45	1	7.45	7.44	6	499	1.19%
2023/12/12	6.1	7.51	0.6	7.50	7.50	5.5	497	1.11%
2023/12/11	5.1	7.55	0.2	7.54	7.54	4.9	494	0.98%
2023/12/08	1	7.55	0.1	7.57	7.57	0.9	492	0.19%
2023/12/07	19.2	7.65	0.6	7.67	7.60	18.6	491	3.77%
2023/12/06	30.8	7.63	30.5	7.64	7.67	0.3	489	0.06%
2023/12/05	2	7.48	0.2	7.50	7.51	1.8	477	0.38%
2023/12/04	0.8	7.47	0.8	7.45	7.52	0	477	0.01%
2023/12/01	4.4	7.45	0	7.49	7.47	4.4	475	0.92%
2023/11/30	1.4	7.42	0	0.00	7.48	1.4	473	0.30%
2023/11/29	3	7.45	0.2	7.45	7.45	2.8	472	0.60%
2023/11/28	2	7.47	0.3	7.46	7.47	1.7	483	0.35%
2023/11/27	10.5	7.45	20	7.45	7.46	-9.5	482	-1.96%
2023/11/24	4	7.46	0.3	7.44	7.45	3.7	482	0.76%
2023/11/22	16	7.42	0.1	7.45	7.41	15.9	491	3.23%
2023/11/21	0.1	7.48	0.2	7.51	7.48	-0.1	491	-0.01%
2023/11/20	85.2	7.42	0	0.00	7.42	85.2	495	17.21%
2023/11/17	22	7.30	1.3	7.31	7.31	20.7	505	4.10%
2023/11/16	23.3	7.25	0	0.00	7.29	23.3	512	4.55%
2023/11/14	8	7.26	0	0.00	7.23	8	505	1.59%
2023/11/13	2	7.31	0	0.00	7.32	2	497	0.40%
2023/11/10	18	7.33	0.7	7.32	7.33	17.3	498	3.48%
2023/11/09	7.7	7.53	0	0.00	7.52	7.7	476	1.61%
2023/11/08	5	7.58	27	7.60	7.59	-22	495	-4.44%
2023/11/07	3	7.55	0	7.55	7.62	3	573	0.52%
2023/11/06	37	7.50	1.3	7.49	7.58	35.7	591	6.03%
2023/11/03	5.1	7.47	1	7.48	7.47	4.1	582	0.70%
2023/11/02	4	7.46	0	0.00	7.46	4	577	0.70%
2023/11/01	2.4	7.40	1.1	7.40	7.46	1.3	578	0.22%
2023/10/31	3	7.42	1.2	7.44	7.41	1.8	582	0.31%
2023/10/30	5	7.52	0.4	7.49	7.51	4.6	594	0.78%
2023/10/27	4.8	7.53	0.2	7.53	7.54	4.6	604	0.75%
2023/10/26	2.2	7.55	0.2	7.60	7.54	2	638	0.31%
2023/10/25	0	7.60	0	7.63	7.60	0	644	0.00%
2023/10/24	1	7.45	0	0.00	7.56	1	649	0.16%
2023/10/23	1.4	7.42	0	0.00	7.46	1.4	649	0.21%
2023/10/20	5.7	7.36	0	0.00	7.38	5.7	657	0.87%
2023/10/19	4	7.47	1.2	7.47	7.47	2.8	668	0.42%
2023/10/18	14.4	7.52	0.4	7.50	7.49	14	674	2.08%
2023/10/17	1.2	7.53	0	0.00	7.54	1.2	695	0.17%
2023/10/16	6	7.55	0	0.00	7.53	6	718	0.83%
2023/10/13	3	7.54	0.1	7.57	7.55	2.9	736	0.40%
2023/10/12	3.1	7.54	0	0.00	7.59	3.1	747	0.41%
2023/10/11	1.1	7.56	0.1	7.62	7.56	1	766	0.12%
2023/10/06	0	0.00	0.6	7.56	7.59	-0.6	795	-0.08%
2023/10/05	1.4	7.57	10	7.58	7.54	-8.6	818	-1.05%
2023/10/04	27	7.56	39.5	7.55	7.54	-12.5	837	-1.49%
2023/10/03	2.8	7.61	0	0.00	7.62	2.8	847	0.33%
2023/10/02	1	7.66	0	0.00	7.65	1	873	0.11%
2023/09/28	5	7.64	1.8	7.67	7.65	3.2	896	0.36%
2023/09/27	4.8	7.67	0.2	7.68	7.70	4.6	925	0.50%
2023/09/26	3	7.69	1.1	7.76	7.68	1.9	1,003	0.19%
2023/09/25	1.3	7.76	1.1	7.78	7.77	0.2	1,131	0.02%
2023/09/22	2	7.77	0.6	7.81	7.77	1.4	1,202	0.11%
2023/09/21	4	7.86	3	7.90	7.81	1	1,268	0.08%
2023/09/20	0.6	7.93	5.1	7.88	7.93	-4.5	1,314	-0.34%
2023/09/19	7.5	7.93	1.4	7.94	7.87	6.1	1,364	0.44%
2023/09/18	1.2	7.92	0	0.00	7.96	1.2	1,404	0.09%
2023/09/15	45.6	7.86	0.4	7.83	7.84	45.2	1,426	3.17%
2023/09/14	0.7	7.83	0	0.00	7.84	0.7	1,463	0.05%
2023/09/13	4.9	7.86	1.3	7.84	7.82	3.6	1,478	0.24%
2023/09/12	1.8	7.84	1	7.85	7.83	0.8	1,504	0.05%
2023/09/11	0.7	7.80	0.1	7.78	7.80	0.6	1,526	0.04%
2023/09/08	0.2	7.79	0	7.78	7.77	0.2	1,539	0.01%
2023/09/07	1	7.78	1.2	7.79	7.80	-0.2	1,559	-0.02%
2023/09/06	4.4	7.86	1.6	7.87	7.83	2.9	1,606	0.18%
2023/09/05	5	7.93	1.4	7.90	7.95	3.6	1,661	0.22%
2023/09/04	4	7.93	0.3	7.93	7.91	3.7	1,692	0.22%
2023/09/01	2.1	7.87	0.8	8.00	8.00	1.3	1,768	0.08%
2023/08/31	0.1	7.81	0.7	7.81	7.82	-0.5	1,842	-0.03%
2023/08/30	2.3	7.75	0	7.80	7.80	2.3	1,895	0.12%
2023/08/29	2.4	7.65	0	7.68	7.70	2.4	1,963	0.12%
2023/08/28	1	7.62	1.6	7.64	7.58	-0.6	1,989	-0.03%
2023/08/25	1.6	7.70	0.9	7.67	7.69	0.7	2,025	0.03%
2023/08/24	4	7.72	1.6	7.74	7.71	2.4	2,133	0.11%
2023/08/23	2.2	7.73	0.6	7.76	7.77	1.6	2,353	0.07%
2023/08/22	5.4	7.59	0	0.00	7.61	5.4	2,467	0.22%
2023/08/21	2	7.63	20.8	7.64	7.67	-18.8	2,740	-0.69%
2023/08/18	2.8	7.68	0	0.00	7.68	2.8	2,896	0.10%
2023/08/17	6	7.68	0	7.80	7.71	6	2,991	0.20%
2023/08/16	3	7.78	0.1	7.81	7.79	2.9	2,988	0.10%
2023/08/15	0.1	7.81	0	0.00	7.88	0.1	2,990	0.00%
2023/08/14	3	7.75	2.2	7.91	7.73	0.9	2,987	0.03%
2023/08/11	25.2	7.97	0	0.00	7.91	25.2	2,981	0.85%
2023/08/10	7	8.51	0	0.00	8.49	7	2,920	0.24%
2023/08/09	1	8.65	0.8	8.67	8.64	0.2	2,904	0.01%
2023/08/08	3.8	8.68	0.3	8.67	8.71	3.5	2,906	0.12%
2023/08/07	1	8.76	5.7	8.74	8.79	-4.6	2,944	-0.16%
2023/08/04	0.9	8.76	0	0.00	8.80	0.9	2,955	0.03%
2023/08/02	12	8.80	2.2	8.84	8.76	9.8	2,957	0.33%
2023/08/01	30.3	8.94	1.5	8.90	8.88	28.8	2,953	0.97%
2023/07/31	36.4	8.84	4.5	8.92	8.89	31.9	2,952	1.08%
2023/07/28	2.4	8.68	0.3	8.70	8.70	2.2	2,933	0.07%
2023/07/27	7.3	8.74	1.3	8.70	8.75	5.9	2,952	0.20%
2023/07/26	6.3	8.64	0	0.00	8.60	6.3	3,049	0.21%
2023/07/25	1	8.57	0	0.00	8.55	1	3,067	0.03%
2023/07/24	3	8.58	0	0.00	8.57	3	3,066	0.10%
2023/07/21	0	0.00	1.2	8.79	8.70	-1.2	3,047	-0.04%
2023/07/20	21.2	8.82	4	8.73	8.82	17.2	3,041	0.56%
2023/07/19	2	8.54	0	0.00	8.51	2	3,018	0.07%
2023/07/18	3	8.69	0.1	8.75	8.63	2.9	3,013	0.10%
2023/07/17	0.1	8.79	0	0.00	8.77	0.1	3,015	0.00%
2023/07/14	10	8.76	0	0.00	8.72	10	3,026	0.33%
2023/07/13	2	8.70	1	8.77	8.69	1	3,037	0.03%
2023/07/12	2.1	8.81	0	8.91	8.78	2.1	3,052	0.07%
2023/07/11	3	8.93	0.5	9.03	8.88	2.5	3,068	0.08%
2023/07/10	0.2	9.02	0.1	9.06	9.04	0.1	3,082	0.00%
2023/07/07	5.4	8.97	0.9	8.96	8.99	4.6	3,071	0.15%
2023/07/06	2.9	9.13	0	0.00	9.09	2.9	3,051	0.09%
2023/07/05	2	9.29	0.4	9.34	9.22	1.6	3,033	0.05%
2023/07/04	8.4	9.38	10.1	9.41	9.34	-1.8	3,011	-0.06%
2023/07/03	14.2	9.51	0.6	9.51	9.49	13.6	2,953	0.46%
2023/06/30	5.2	9.16	10.2	9.18	9.20	-5.1	2,833	-0.18%
2023/06/29	0.9	9.09	4.5	9.07	9.07	-3.6	2,768	-0.13%
2023/06/28	4.1	9.03	3.1	8.99	8.89	1	2,719	0.04%
2023/06/27	14.1	8.83	0	8.91	8.83	14.1	2,680	0.52%
2023/06/26	0	8.85	0	0.00	8.85	0	2,629	0.00%
2023/06/21	0.1	8.70	0	8.77	8.72	0.1	2,587	0.00%
2023/06/20	6	8.81	1.6	8.85	8.76	4.4	2,560	0.17%
2023/06/19	1.6	9.00	0.7	8.95	8.93	0.9	2,528	0.03%
2023/06/16	0.3	8.98	1.1	8.96	8.98	-0.8	2,513	-0.03%
2023/06/15	1.5	8.94	0	0.00	8.95	1.5	2,487	0.06%
2023/06/14	0	0.00	5.6	8.98	8.93	-5.6	2,466	-0.23%
2023/06/13	0.6	8.95	0	0.00	8.93	0.6	2,459	0.02%
2023/06/12	20.1	9.02	6.1	9.03	8.95	14	2,464	0.57%
2023/06/09	7.7	9.10	9.3	9.14	9.17	-1.7	2,421	-0.07%
2023/06/08	13.9	9.11	1.1	9.06	9.06	12.8	2,372	0.54%
2023/06/07	26.7	9.25	6.5	9.26	9.20	20.2	2,363	0.86%
2023/06/06	12	9.13	5	9.15	9.23	7	2,315	0.30%
2023/06/05	0.8	9.06	3.2	9.07	9.10	-2.4	2,259	-0.11%
2023/06/02	2.7	8.98	6.3	9.05	9.03	-3.6	2,214	-0.16%
2023/06/01	2.7	9.00	0	9.02	8.92	2.6	2,167	0.12%
2023/05/31	2	8.92	0	8.95	8.95	2	2,147	0.09%
2023/05/30	13	9.02	6	9.03	9.00	7	2,107	0.33%
2023/05/29	9	9.20	14.1	9.20	9.20	-5.1	2,005	-0.25%
2023/05/26	28.1	8.84	5	8.88	8.70	23.1	1,778	1.30%
2023/05/25	6.6	8.93	64.6	9.09	8.91	-58	1,648	-3.52%
2023/05/24	22	8.53	13.4	8.63	8.73	8.6	1,365	0.63%
2023/05/23	8.5	8.32	3	8.22	8.18	5.5	1,212	0.45%
2023/05/19	2	7.98	1.1	8.01	7.96	0.9	1,119	0.08%
2023/05/18	4.1	8.03	0.5	8.00	8.01	3.6	1,117	0.32%
2023/05/17	1.1	8.03	0.7	8.02	8.02	0.3	1,115	0.03%
2023/05/16	1.2	7.96	0	0.00	7.97	1.2	1,102	0.11%
2023/05/15	4	7.86	0	0.00	7.86	4	1,080	0.37%
2023/05/12	0	0.00	4.6	7.83	7.83	-4.6	1,077	-0.43%
2023/05/11	0	0.00	4.6	7.83	7.76	-4.6	1,074	-0.43%
2023/05/10	1.3	8.07	1.2	8.07	8.12	0.1	1,027	0.01%
2023/05/09	0.5	8.13	1.9	8.09	8.07	-1.4	1,019	-0.14%
2023/05/08	0.3	8.13	2.7	8.13	8.10	-2.4	1,019	-0.24%
2023/05/05	0	0.00	3.7	8.08	8.11	-3.7	1,020	-0.36%
2023/05/04	0.7	8.14	3.8	8.11	8.14	-3.1	1,018	-0.30%
2023/05/03	1.4	8.15	2.3	8.16	8.17	-1	1,012	-0.10%
2023/05/02	4.5	8.20	1.1	8.18	8.12	3.4	991	0.34%
2023/04/28	0.5	7.83	11	7.81	7.82	-10.5	894	-1.18%
2023/04/27	0.9	7.76	20.7	7.72	7.77	-19.8	873	-2.27%
2023/04/26	1.3	7.72	1.4	7.69	7.74	0	868	0.00%
2023/04/25	0.4	7.73	1.2	7.68	7.68	-0.8	863	-0.10%
2023/04/24	30.2	7.72	2.3	7.70	7.73	28	857	3.26%
2023/04/21	0	0.00	5.7	7.74	7.64	-5.7	855	-0.67%
2023/04/20	0	0.00	4.2	7.87	7.80	-4.2	836	-0.50%
2023/04/19	1.2	8.05	7.5	8.03	7.96	-6.3	817	-0.77%
2023/04/18	0	8.11	4.4	8.11	8.07	-4.4	793	-0.55%
2023/04/17	2.1	8.06	3.2	8.07	8.08	-1.1	763	-0.14%
2023/04/14	1.3	7.83	2.3	7.85	7.88	-1	716	-0.14%
2023/04/13	0.7	7.84	0.5	7.83	7.77	0.2	679	0.03%
2023/04/12	0.8	7.69	3.8	7.70	7.77	-3	643	-0.47%
2023/04/11	0	7.74	1.6	7.72	7.69	-1.6	642	-0.25%
2023/04/10	0.3	7.78	3.1	7.77	7.79	-2.8	637	-0.44%
2023/04/07	0.1	7.83	0.2	7.80	7.83	-0.1	631	-0.01%
2023/04/06	2.6	7.73	0	7.77	7.83	2.6	620	0.41%
2023/03/31	2.3	7.57	0	7.59	7.64	2.3	602	0.38%
2023/03/30	0	0.00	0.8	7.58	7.58	-0.8	595	-0.13%
2023/03/29	4.7	7.56	0.6	7.63	7.65	4.1	591	0.69%
2023/03/28	0.3	7.40	0	7.41	7.51	0.3	577	0.05%
2023/03/27	1.5	7.39	0.2	7.40	7.40	1.3	565	0.23%
2023/03/24	0.2	7.38	0.1	7.41	7.40	0.1	570	0.01%
2023/03/23	0	0.00	0.6	7.46	7.43	-0.6	568	-0.10%
2023/03/22	0.3	7.50	0.2	7.48	7.46	0.1	569	0.01%
2023/03/21	0	0.00	0	7.50	7.49	0	576	0.00%
2023/03/20	2.5	7.41	0	7.48	7.45	2.5	576	0.44%
2023/03/17	0.7	7.40	0	0.00	7.40	0.7	576	0.13%
2023/03/16	0.7	7.32	0.4	7.43	7.35	0.3	576	0.04%
2023/03/15	0.2	7.56	0.1	7.52	7.49	0	571	0.01%
2023/03/14	0.6	7.61	0	0.00	7.62	0.6	557	0.10%
2023/03/13	0.9	7.65	0.1	7.67	7.63	0.8	561	0.14%
2023/03/10	0.8	7.66	0	7.69	7.75	0.7	560	0.13%
2023/03/09	0.6	7.87	0.4	7.82	7.71	0.2	544	0.03%
2023/03/08	4.1	7.70	0.4	7.73	7.86	3.7	523	0.71%
2023/03/07	4.7	7.59	0	0.00	7.61	4.7	494	0.95%
2023/03/06	52.5	7.55	2.4	7.57	7.58	50.1	487	10.28%
2023/03/03	0.7	7.37	0	0.00	7.41	0.7	475	0.16%
2023/03/02	1.1	7.31	0.2	7.28	7.31	0.9	474	0.19%
2023/03/01	1.5	7.23	1.4	7.28	7.26	0.2	477	0.03%
2023/02/24	0.6	7.34	0	7.34	7.31	0.6	476	0.12%
2023/02/23	1.5	7.34	0.2	7.35	7.34	1.3	479	0.27%
2023/02/22	0	7.31	0.6	7.30	7.30	-0.6	489	-0.13%
2023/02/21	1.9	7.35	0	7.37	7.37	1.9	498	0.38%
2023/02/20	2.6	7.20	0.4	7.30	7.32	2.3	507	0.45%
2023/02/17	1.4	7.17	0.8	7.17	7.17	0.6	507	0.12%
2023/02/16	0.6	7.20	0.5	7.20	7.19	0.1	517	0.01%
2023/02/15	0.9	7.11	0.9	7.17	7.15	0	534	0.01%
2023/02/14	0	7.14	0.1	7.16	7.19	-0.1	536	-0.01%
2023/02/13	1.3	7.14	0	0.00	7.15	1.3	540	0.24%
2023/02/10	0.1	7.14	2.2	7.14	7.13	-2.1	542	-0.39%
2023/02/09	0	0.00	1	7.16	7.17	-1	552	-0.19%
2023/02/08	0.8	7.16	0.7	7.16	7.17	0.1	551	0.02%
2023/02/07	2.3	7.14	1.1	7.15	7.16	1.1	550	0.21%
2023/02/06	0	0.00	1.3	7.16	7.14	-1.3	543	-0.24%
2023/02/03	0	0.00	0.7	7.14	7.16	-0.7	533	-0.13%
2023/02/02	0	0.00	0.9	7.13	7.14	-0.9	521	-0.18%
2023/02/01	0.9	7.12	0	0.00	7.14	0.9	511	0.18%
2023/01/31	0.2	7.11	1.5	7.14	7.13	-1.3	504	-0.26%
2023/01/30	0.9	7.13	10.1	7.10	7.13	-9.3	500	-1.85%
2023/01/17	0	0.00	0.3	7.08	7.10	-0.3	496	-0.06%
2023/01/16	0	0.00	2.8	7.06	7.08	-2.8	499	-0.57%
2023/01/13	0	0.00	1.1	7.10	7.09	-1.1	497	-0.21%
2023/01/12	0.5	7.09	0.1	7.10	7.10	0.4	496	0.09%
2023/01/11	0	0.00	0.8	7.10	7.09	-0.8	497	-0.15%
2023/01/10	0.9	7.12	0	0.00	7.13	0.9	499	0.18%
2023/01/09	0.8	7.12	1.2	7.13	7.13	-0.3	501	-0.07%
2023/01/06	0.9	7.08	0	0.00	7.10	0.9	499	0.18%
2023/01/05	0	0.00	0.4	7.09	7.08	-0.4	507	-0.09%
2023/01/04	0.6	7.09	0.4	7.06	7.10	0.2	507	0.04%
2023/01/03	3.4	7.02	4	7.02	7.05	-0.6	513	-0.11%
2022/12/30	0.1	7.04	1.4	7.07	7.09	-1.3	510	-0.26%
2022/12/29	1	7.05	0.8	7.06	7.10	0.2	510	0.04%
2022/12/28	0	0.00	2.7	7.11	7.11	-2.7	509	-0.52%
2022/12/27	0.3	7.13	0	0.00	7.14	0.3	514	0.06%
2022/12/26	0	0.00	3	7.14	7.13	-3	516	-0.58%
2022/12/23	0	0.00	0.6	7.17	7.14	-0.6	521	-0.11%
2022/12/22	1.4	7.14	0.3	7.15	7.19	1.1	520	0.21%
2022/12/21	0	0.00	1.2	7.10	7.10	-1.2	528	-0.23%
2022/12/20	0.1	7.16	2	7.12	7.10	-2	527	-0.37%
2022/12/19	0	0.00	0.1	7.17	7.21	-0.1	536	-0.02%
2022/12/16	0	7.15	0.3	7.20	7.16	-0.3	545	-0.05%
2022/12/15	0	0.00	1	7.24	7.25	-1	545	-0.18%
2022/12/14	0	0.00	0.1	7.24	7.25	-0.1	547	-0.02%
2022/12/13	0	7.21	0	7.25	7.24	0	550	0.00%
2022/12/09	0.4	7.12	0.6	7.14	7.13	-0.2	558	-0.04%
2022/12/08	0	0.00	0.1	7.13	7.10	-0.1	579	-0.02%
2022/12/07	0.2	7.12	0.1	7.10	7.17	0.1	591	0.02%
2022/12/06	1	7.18	0.6	7.18	7.15	0.5	615	0.08%
2022/12/05	0	0.00	0.9	7.20	7.20	-0.9	623	-0.15%
2022/12/02	0	7.24	1	7.25	7.26	-0.9	612	-0.15%
2022/12/01	0.6	7.24	0.3	7.22	7.21	0.3	610	0.05%
2022/11/30	1.1	7.20	0	7.19	7.19	1.1	605	0.18%
2022/11/29	0.1	7.09	0.7	7.09	7.13	-0.6	599	-0.10%
2022/11/28	0.4	7.05	5.3	7.03	7.11	-4.9	598	-0.82%
2022/11/25	0.5	7.05	6.6	7.03	7.06	-6.1	598	-1.02%
2022/11/24	1.3	7.08	2.9	7.06	7.07	-1.7	597	-0.28%
2022/11/23	0	0.00	1.9	7.07	7.06	-1.9	591	-0.31%
2022/11/22	0	7.05	1.1	7.05	7.04	-1.1	591	-0.18%
2022/11/21	0	0.00	0.7	7.05	7.04	-0.7	590	-0.12%
2022/11/18	0	0.00	5.2	7.10	7.06	-5.2	589	-0.89%
2022/11/17	0.8	7.15	2	7.13	7.10	-1.1	584	-0.20%
2022/11/16	0.5	7.28	8.1	7.18	7.08	-7.6	576	-1.31%
2022/11/15	0	0.00	2	7.33	7.29	-2	560	-0.36%
2022/11/14	0	0.00	0.6	7.34	7.36	-0.6	551	-0.12%
2022/11/11	0	0.00	1.8	7.46	7.30	-1.8	543	-0.34%
2022/11/10	1.2	7.62	3.1	7.58	7.56	-2	530	-0.37%
2022/11/09	0	0.00	1.7	7.63	7.66	-1.7	533	-0.31%
2022/11/08	0.9	7.66	0	0.00	7.70	0.9	537	0.17%
2022/11/07	0.6	7.65	1.6	7.67	7.67	-1.1	540	-0.20%
2022/11/04	0	7.60	2.1	7.65	7.66	-2	541	-0.37%
2022/11/03	2	7.60	0	0.00	7.65	2	540	0.37%
2022/11/02	0.1	7.66	0	0.00	7.66	0.1	541	0.01%
2022/11/01	0	0.00	0.1	7.66	7.65	-0.1	540	-0.02%
2022/10/31	0.5	7.63	0	7.66	7.63	0.5	544	0.08%
2022/10/28	1.3	7.70	0.1	7.70	7.64	1.2	549	0.22%
2022/10/27	0	0.00	0.2	7.76	7.75	-0.2	552	-0.03%
2022/10/26	2.2	7.73	0	0.00	7.71	2.2	554	0.40%
2022/10/25	2.8	7.74	0.7	7.75	7.74	2.1	557	0.38%
2022/10/24	0.5	7.74	0	0.00	7.74	0.5	554	0.08%
2022/10/21	0.7	7.62	0	0.00	7.70	0.7	552	0.13%
2022/10/20	0	7.55	0	0.00	7.64	0	553	0.01%
2022/10/19	0.3	7.72	0	0.00	7.68	0.3	554	0.06%
2022/10/18	0.5	7.66	0	0.00	7.70	0.5	553	0.10%
2022/10/17	1.1	7.51	0.4	7.53	7.55	0.7	552	0.13%
2022/10/14	0.1	7.62	0.6	7.65	7.64	-0.6	548	-0.10%
2022/10/13	1.5	7.58	0.3	7.59	7.54	1.2	551	0.21%
2022/10/12	0.6	7.75	0.2	7.76	7.77	0.5	546	0.09%
2022/10/11	0.6	7.72	0.1	7.76	7.90	0.5	548	0.10%
2022/10/07	2	7.88	0	0.00	7.92	2	545	0.36%
2022/10/06	0.7	7.86	0.1	7.85	7.92	0.6	548	0.11%
2022/10/05	0.1	7.84	0.6	7.91	7.89	-0.5	553	-0.09%
2022/10/04	1.1	7.89	0.3	7.92	7.89	0.8	557	0.14%
2022/10/03	0.6	7.87	0	0.00	7.86	0.6	554	0.11%
2022/09/30	2.8	7.76	0	0.00	7.87	2.8	562	0.49%
2022/09/29	1.1	7.75	0	0.00	7.72	1.1	561	0.19%
2022/09/28	0.4	7.78	0	0.00	7.70	0.4	565	0.07%
2022/09/27	2	7.87	0.2	7.92	7.89	1.7	559	0.31%
2022/09/26	0.5	7.92	0.6	8.06	7.90	-0.1	561	-0.02%
2022/09/23	4.2	8.08	0.8	8.09	8.10	3.3	561	0.59%
2022/09/22	2.6	8.00	0	0.00	8.03	2.6	564	0.46%
2022/09/21	6.6	8.09	0.2	8.10	8.07	6.4	563	1.14%
2022/09/20	2.4	8.06	0.1	8.08	8.09	2.2	562	0.40%
2022/09/19	0	8.04	0.6	8.10	8.05	-0.5	562	-0.10%
2022/09/16	0.8	8.25	2	8.25	8.15	-1.2	560	-0.22%
2022/09/15	1	8.21	2	8.22	8.25	-1	553	-0.19%
2022/09/14	0.2	8.11	0	7.99	8.15	0.2	535	0.04%
2022/09/13	1.7	8.03	0.1	8.08	8.13	1.6	528	0.30%
2022/09/12	1.7	7.83	0	0.00	7.90	1.7	512	0.33%
2022/09/08	2.6	7.63	0	0.00	7.69	2.6	504	0.52%
2022/09/07	1	7.62	0.8	7.60	7.62	0.2	509	0.05%
2022/09/06	0.9	7.78	0	7.78	7.70	0.9	511	0.17%
2022/09/05	0	0.00	0.4	7.83	7.80	-0.4	516	-0.07%
2022/09/02	1.2	7.83	0	7.83	7.84	1.2	522	0.23%
2022/08/31	2.3	7.79	0	0.00	7.89	2.3	524	0.43%
2022/08/29	0.7	7.69	0.8	7.77	7.73	-0.2	516	-0.03%
2022/08/26	0.5	7.81	0.6	7.84	7.85	-0.1	512	-0.02%
2022/08/25	0.5	7.85	0.8	7.82	7.81	-0.3	513	-0.05%
2022/08/24	0.5	7.76	0.3	7.70	7.80	0.2	525	0.04%
2022/08/23	0	0.00	0.1	7.68	7.67	-0.1	571	-0.01%
2022/08/22	1.2	7.65	0	0.00	7.67	1.2	581	0.21%
2022/08/19	0	0.00	0	7.66	7.64	0	576	0.00%
2022/08/18	0.6	7.61	0	0.00	7.65	0.6	578	0.11%
2022/08/17	0	7.65	0	7.66	7.65	0	575	0.00%
2022/08/16	0.1	7.60	0.3	7.63	7.64	-0.2	570	-0.03%
2022/08/15	0.3	7.60	0	0.00	7.64	0.3	565	0.06%
2022/08/12	0.5	7.48	0	0.00	7.55	0.5	561	0.09%
2022/08/11	0.7	7.46	0.5	7.46	7.53	0.2	566	0.04%
2022/08/10	2.8	7.29	0	7.28	7.32	2.7	577	0.48%
2022/08/09	3.5	7.23	0	0.00	7.28	3.5	583	0.60%
2022/08/08	0	7.17	0.3	7.19	7.18	-0.3	596	-0.05%
2022/08/05	0	0.00	0	7.21	7.20	0	615	0.00%
2022/08/04	1.4	7.11	0.5	7.11	7.13	0.9	638	0.15%
2022/08/03	0.3	7.15	0	0.00	7.16	0.3	652	0.04%
2022/08/02	0.2	7.18	0.7	7.20	7.22	-0.5	668	-0.08%
2022/08/01	0	0.00	0.1	7.25	7.23	-0.1	713	-0.01%
2022/07/29	0.4	7.23	0	0.00	7.25	0.4	720	0.06%
2022/07/28	0.5	7.23	0	0.00	7.25	0.5	731	0.07%
2022/07/27	1.9	7.22	0.1	7.26	7.26	1.8	777	0.23%
2022/07/26	0.7	7.28	0.3	7.29	7.26	0.4	792	0.06%
2022/07/25	1.2	7.28	0	0.00	7.30	1.2	807	0.15%
2022/07/22	0.1	7.28	0	0.00	7.28	0.1	820	0.01%
2022/07/21	0.3	7.24	0.1	7.27	7.28	0.2	845	0.02%
2022/07/20	0.6	7.28	0.1	7.25	7.28	0.4	915	0.05%
2022/07/19	0.6	7.20	0	7.25	7.25	0.6	927	0.06%
2022/07/18	2.7	7.14	0	7.17	7.20	2.6	940	0.28%
2022/07/15	0.3	7.10	0.2	7.12	7.12	0.2	965	0.02%
2022/07/14	0	0.00	0.2	7.12	7.15	-0.2	974	-0.02%
2022/07/13	1.2	7.14	0	0.00	7.17	1.2	988	0.12%
2022/07/12	0	0.00	0.3	7.17	7.12	-0.3	999	-0.03%
2022/07/11	1	7.27	0.2	7.27	7.28	0.8	1,001	0.08%
2022/07/08	1.8	7.27	0.3	7.30	7.27	1.5	1,011	0.15%
2022/07/07	0.7	7.27	0.6	7.29	7.27	0.1	1,020	0.01%
2022/07/06	0	0.00	1.7	7.30	7.31	-1.7	1,046	-0.17%
2022/07/05	0.3	7.40	0.8	7.35	7.41	-0.5	1,060	-0.05%
2022/07/04	4.4	7.33	0.1	7.32	7.31	4.3	1,068	0.40%
2022/07/01	0.9	7.41	0.9	7.36	7.30	0	1,093	0.00%
2022/06/30	0.1	7.44	0.4	7.45	7.43	-0.3	1,110	-0.03%
2022/06/29	0.9	7.57	0.5	7.58	7.56	0.4	1,108	0.04%
2022/06/28	0	0.00	0.6	7.63	7.64	-0.6	1,132	-0.06%
2022/06/27	1.9	7.71	0	0.00	7.70	1.9	1,139	0.17%
2022/06/24	0.5	7.59	1.3	7.67	7.67	-0.9	1,140	-0.07%
2022/06/23	2.9	7.62	0.3	7.66	7.66	2.6	1,147	0.23%
2022/06/22	0.8	7.65	3.5	7.64	7.66	-2.7	1,144	-0.24%
2022/06/21	0.4	7.65	0.2	7.70	7.72	0.2	1,149	0.02%
2022/06/20	0.2	7.73	0.3	7.65	7.58	-0.1	1,153	-0.01%
2022/06/17	0.4	7.64	0.2	7.69	7.63	0.3	1,151	0.02%
2022/06/16	0.6	7.71	3.5	7.66	7.60	-2.9	1,170	-0.25%
2022/06/15	2.8	7.69	0	0.00	7.73	2.8	1,194	0.24%
2022/06/14	0.2	7.56	0	0.00	7.57	0.2	1,201	0.02%
2022/06/09	0	0.00	0	7.83	7.80	0	1,271	0.00%
2022/06/08	0	7.79	0	0.00	7.80	0	1,281	0.00%
2022/06/02	3	7.85	0	0.00	7.85	3	1,359	0.22%
2022/06/01	10	8.01	6.7	7.93	7.90	3.3	1,386	0.24%
2022/05/31	5	8.11	0	0.00	8.06	5	1,386	0.36%
2022/05/30	1.6	7.66	0	0.00	7.67	1.6	1,346	0.12%
2022/05/27	0.1	7.60	1	7.60	7.57	-0.9	1,341	-0.07%
2022/05/26	0	0.00	0.1	7.53	7.53	-0.1	1,354	0.00%
2022/05/25	0.1	7.50	0.1	7.50	7.53	0	1,370	0.00%
2022/05/24	0	0.00	2.1	7.50	7.46	-2.1	1,404	-0.15%
2022/05/23	1.1	7.54	0.2	7.57	7.55	0.9	1,415	0.07%
2022/05/20	0	0.00	0.2	7.54	7.51	-0.2	1,430	-0.02%
2022/05/19	0	0.00	0.1	7.50	7.52	-0.1	1,442	-0.01%
2022/05/18	1	7.71	0.8	7.64	7.66	0.3	1,456	0.02%
2022/05/17	2.3	7.48	0.4	7.50	7.53	1.9	1,451	0.13%
2022/05/16	0.4	7.48	0	0.00	7.45	0.4	1,455	0.02%
2022/05/12	0	0.00	7.5	7.53	7.48	-7.5	1,455	-0.51%
2022/05/11	0	0.00	4.3	7.76	7.71	-4.3	1,448	-0.30%
2022/05/10	1	7.75	13.9	7.79	7.83	-12.9	1,440	-0.89%
2022/05/09	1	7.92	5.6	7.97	7.89	-4.6	1,438	-0.32%
2022/05/06	0	0.00	0.4	8.34	8.33	-0.4	1,411	-0.03%
2022/05/05	0.8	8.46	0	0.00	8.46	0.8	1,421	0.06%
2022/05/04	4.9	8.30	2.6	8.37	8.31	2.3	1,434	0.16%
2022/05/03	0.7	8.60	1.1	8.55	8.51	-0.4	1,412	-0.03%
2022/04/29	5	8.70	0	8.69	8.70	5	1,423	0.35%
2022/04/28	0.3	8.64	0.6	8.64	8.61	-0.2	1,442	-0.02%
2022/04/27	0.1	8.63	1	8.58	8.68	-0.9	1,437	-0.06%
2022/04/26	1.6	9.11	2	9.04	8.95	-0.4	1,450	-0.03%
2022/04/25	1.2	8.83	0.6	8.84	8.82	0.6	1,389	0.04%
2022/04/22	5.4	8.98	0.2	8.95	9.05	5.2	1,389	0.37%
2022/04/21	0.1	8.86	0	0.00	8.97	0.1	1,392	0.01%
2022/04/20	1.3	8.75	0	0.00	8.80	1.3	1,376	0.09%
2022/04/19	0.7	8.74	0.1	8.74	8.69	0.6	1,379	0.04%
2022/04/18	0	0.00	0.2	8.76	8.59	-0.2	1,384	-0.02%
2022/04/15	0.7	8.76	1	8.81	8.76	-0.2	1,379	-0.02%
2022/04/14	1	8.86	0.2	8.90	8.86	0.9	1,397	0.06%
2022/04/13	2.8	8.82	0	0.00	8.88	2.8	1,400	0.20%
2022/04/12	0.5	8.75	0.1	8.77	8.73	0.3	1,396	0.02%
2022/04/11	1.4	8.78	0	8.83	8.85	1.4	1,385	0.10%
2022/04/08	1.8	8.71	0	0.00	8.75	1.8	1,382	0.13%
2022/04/07	0	0.00	0.2	8.72	8.67	-0.2	1,403	-0.01%
2022/04/06	2.8	8.63	2	8.62	8.92	0.8	1,400	0.06%
2022/04/01	1.3	8.57	0.2	8.57	8.56	1.1	1,391	0.08%
2022/03/31	0.3	8.63	0.1	8.62	8.57	0.2	1,410	0.02%
2022/03/30	3.6	8.37	0	8.44	8.44	3.6	1,407	0.25%
2022/03/29	1.3	8.21	0.3	8.25	8.23	1	1,409	0.07%
2022/03/28	0.9	8.28	3	8.29	8.30	-2.1	1,415	-0.15%
2022/03/25	0	0.00	0.2	8.51	8.51	-0.2	1,412	-0.01%
2022/03/24	2.6	8.42	0.4	8.48	8.50	2.3	1,422	0.16%
2022/03/23	0.4	8.47	0	0.00	8.47	0.4	1,425	0.03%
2022/03/22	0	0.00	0	8.50	8.42	0	1,430	0.00%
2022/03/21	0	8.55	2	8.55	8.54	-2	1,429	-0.14%
2022/03/18	1.2	8.36	0.8	8.50	8.54	0.4	1,422	0.03%
2022/03/17	0.7	8.16	0	0.00	8.21	0.7	1,410	0.05%
2022/03/16	0.2	7.98	0.4	8.08	8.06	-0.2	1,418	-0.02%
2022/03/15	1.4	7.97	0	0.00	8.00	1.4	1,413	0.10%
2022/03/14	0	0.00	0	8.13	8.08	0	1,403	0.00%
2022/03/11	0	8.11	0.2	8.15	8.14	-0.2	1,406	-0.01%
2022/03/10	0	0.00	0.2	8.14	8.15	-0.2	1,402	-0.02%
2022/03/09	0.4	8.07	0	0.00	8.06	0.4	1,405	0.03%
2022/03/01	0	0.00	0.3	8.96	8.86	-0.3	1,356	-0.02%
2022/02/25	0	0.00	2.2	8.80	8.81	-2.2	1,355	-0.16%
2022/02/24	0	0.00	12.4	8.93	8.80	-12.4	1,375	-0.90%
2022/02/23	0	0.00	2.5	9.00	9.00	-2.5	1,368	-0.18%
2022/02/22	0.2	9.00	10.7	9.00	9.01	-10.6	1,406	-0.75%
2022/02/21	4.6	9.05	18.2	9.06	9.10	-13.6	1,406	-0.97%
2022/02/18	0	0.00	25	9.00	9.00	-25	1,426	-1.75%
2022/02/17	0.8	9.03	2.1	9.03	9.03	-1.4	1,433	-0.10%
2022/02/16	0.7	9.05	0.6	9.05	9.04	0.2	1,443	0.01%
2022/02/15	1.9	9.03	0.6	9.04	9.01	1.4	1,456	0.09%
2022/02/14	0.2	9.04	1.5	9.06	9.03	-1.4	1,469	-0.09%
2022/02/11	0	0.00	6.1	9.14	9.15	-6.1	1,505	-0.40%
2022/02/10	0.8	9.29	0.5	9.27	9.28	0.3	1,546	0.02%
2022/02/09	3.2	9.31	8.2	9.32	9.30	-5	1,560	-0.32%
2022/02/08	0.5	9.27	0	9.30	9.32	0.5	1,561	0.03%
2022/02/07	57.4	9.20	0.7	9.21	9.19	56.7	1,563	3.62%
2022/01/26	0	9.02	2.7	9.02	9.09	-2.7	1,577	-0.17%
2022/01/25	0	0.00	1.4	9.03	9.10	-1.4	1,575	-0.09%
2022/01/24	1.1	9.06	0.6	9.12	9.10	0.4	1,567	0.03%
2022/01/21	0.5	9.30	1.3	9.30	9.21	-0.8	1,551	-0.05%
2022/01/20	1.3	9.33	0	0.00	9.33	1.3	1,547	0.09%
2022/01/19	0.8	9.31	1.3	9.32	9.30	-0.6	1,557	-0.04%
2022/01/18	1.2	9.33	9.9	9.32	9.31	-8.6	1,549	-0.56%
2022/01/17	2	9.32	0	0.00	9.31	2	1,571	0.12%
2022/01/14	3.2	9.35	20.3	9.33	9.36	-17.2	1,581	-1.09%
2022/01/13	9.2	9.39	0.2	9.40	9.39	9	1,582	0.57%
2022/01/12	3.7	9.39	9.8	9.38	9.36	-6.2	1,597	-0.39%
2022/01/11	1.1	9.38	2.6	9.39	9.40	-1.5	1,610	-0.09%
2022/01/10	1.6	9.39	0.2	9.40	9.41	1.4	1,673	0.08%
2022/01/07	9.8	9.38	1.8	9.39	9.38	8	1,688	0.47%
2022/01/06	0	9.45	2.1	9.44	9.43	-2.1	1,676	-0.12%
2022/01/05	13	9.52	14	9.48	9.48	-1	1,694	-0.06%
2022/01/04	14.6	9.55	0.3	9.54	9.52	14.4	1,714	0.84%
2022/01/03	12.4	9.58	0.3	9.60	9.58	12.1	1,714	0.71%
2021/12/30	2.5	9.59	0	0.00	9.63	2.5	1,722	0.15%
2021/12/29	0.6	9.54	38	9.62	9.62	-37.4	1,712	-2.18%
2021/12/28	2.5	9.52	15.7	9.55	9.54	-13.1	1,720	-0.76%
2021/12/27	63.4	9.52	23.6	9.52	9.54	39.8	1,788	2.22%
2021/12/24	1.1	9.44	1	9.42	9.43	0.1	1,861	0.00%
2021/12/23	8.8	9.44	0.2	9.43	9.46	8.6	2,092	0.41%
2021/12/22	1.5	9.44	0	9.47	9.42	1.5	2,132	0.07%
2021/12/21	0.9	9.42	3	9.42	9.43	-2.1	2,173	-0.10%
2021/12/20	2.8	9.42	3.8	9.43	9.45	-1	2,250	-0.04%
2021/12/17	12.5	9.50	0.3	9.49	9.48	12.1	2,343	0.52%
2021/12/16	2.7	9.51	4.5	9.46	9.46	-1.8	2,604	-0.07%
2021/12/15	2.9	9.50	0.6	9.51	9.50	2.3	2,659	0.09%
2021/12/14	0.6	9.66	4.6	9.50	9.49	-4	2,666	-0.15%
2021/12/13	3.2	9.69	13.4	9.70	9.70	-10.2	2,657	-0.38%
2021/12/10	2.7	9.66	0.4	9.68	9.66	2.2	2,695	0.08%
2021/12/09	1.7	9.61	0.4	9.62	9.63	1.3	2,786	0.05%
2021/12/08	3.9	9.59	50.2	9.59	9.57	-46.2	2,852	-1.62%
2021/12/07	37.4	9.50	2.7	9.50	9.51	34.7	2,865	1.21%
2021/12/06	14.4	9.46	2.1	9.45	9.45	12.3	2,894	0.43%
2021/12/03	12.5	9.46	0.3	9.44	9.45	12.2	2,922	0.42%
2021/12/02	1.5	9.39	0.2	9.43	9.40	1.2	2,958	0.04%
2021/12/01	2.4	9.40	1.3	9.42	9.44	1.1	3,001	0.04%
2021/11/30	1.9	9.43	0	0.00	9.43	1.9	3,027	0.06%
2021/11/29	1	9.31	0.7	9.35	9.42	0.3	3,025	0.01%
2021/11/26	0.1	9.39	0.1	9.40	9.44	0.1	3,012	0.00%
2021/11/25	0	0.00	9	9.47	9.51	-9	2,984	-0.30%
2021/11/24	3	9.47	0	0.00	9.50	3	2,983	0.10%
2021/11/23	8	9.50	0	0.00	9.42	8	2,985	0.27%
2021/11/22	3	9.52	0	0.00	9.54	3	2,948	0.10%
2021/11/19	6	9.59	0	0.00	9.52	6	2,927	0.20%
2021/11/18	12	9.69	27	9.66	9.66	-15	2,878	-0.52%
2021/11/17	6	9.67	0	0.00	9.66	6	2,884	0.21%
2021/11/16	0	0.00	2	9.78	9.74	-2	2,853	-0.07%
2021/11/15	54	9.80	15	9.80	9.78	39	2,833	1.38%
2021/11/12	9	9.78	0	0.00	9.80	9	2,816	0.32%
2021/11/10	0	0.00	18	9.91	9.82	-18	2,804	-0.64%
2021/11/09	0	0.00	25	9.91	9.91	-25	2,774	-0.90%
2021/11/04	13	9.76	0	0.00	9.75	13	2,751	0.47%
2021/11/02	22	9.81	0	0.00	9.73	22	2,707	0.81%
2021/11/01	7	9.82	6	9.81	9.71	1	2,691	0.04%
2021/10/29	0	0.00	9	9.74	9.74	-9	2,684	-0.34%
2021/10/28	10	9.81	0	0.00	9.73	10	2,677	0.37%
2021/10/19	5	9.90	18	9.93	9.90	-13	2,656	-0.49%
2021/10/18	18	9.84	0	0.00	9.97	18	2,639	0.68%
2021/10/08	7	9.83	0	0.00	9.76	7	2,560	0.27%
2021/09/30	2	10.25	3	10.40	10.10	-1	2,561	-0.04%
2021/09/24	3	10.05	0	10.10	10.05	3	2,336	0.13%
2021/09/23	0.1	9.99	0	0.00	10.00	0.1	2,258	0.01%
2021/09/22	5	10.30	0	0.00	10.30	5	2,020	0.25%
2021/09/16	1	11.60	0	0.00	11.55	1	2,020	0.05%
2021/09/15	2	12.00	0	0.00	11.55	2	2,083	0.10%
2021/09/14	0	0.00	3	12.65	12.30	-3	2,087	-0.14%
2021/09/13	0	0.00	0.3	12.09	12.10	-0.3	2,034	-0.01%
2021/09/10	0	0.00	12	11.00	11.00	-12	1,981	-0.61%
2021/09/06	3	10.90	0	0.00	11.00	3	1,979	0.15%
2021/09/01	0	0.00	3	10.85	10.85	-3	2,380	-0.13%
2021/08/30	0.1	10.85	0	0.00	10.90	0.1	2,606	0.00%
2021/08/27	0	0.00	3	10.90	10.85	-3	2,723	-0.11%
2021/08/24	3	10.75	0	0.00	10.85	3	3,756	0.08%
2021/08/23	0	0.00	1	10.60	10.90	-1	4,109	-0.02%
2021/08/19	0	0.00	15	10.55	10.65	-15	4,238	-0.35%
2021/08/16	0	0.00	0.5	10.40	10.60	-0.5	4,446	-0.01%
2021/08/11	0.1	11.40	3	11.25	11.60	-2.9	5,030	-0.06%
2021/08/10	0	0.00	5	11.80	11.80	-5	5,432	-0.09%
2021/08/06	0	0.00	3	11.95	12.10	-3	5,648	-0.05%
2021/08/04	5	12.10	0	0.00	12.20	5	6,156	0.08%
2021/07/23	0.3	12.60	0	0.00	12.65	0.3	7,646	0.00%
2021/07/21	6	12.40	0	0.00	12.50	6	7,686	0.08%
2021/07/19	6	12.60	30	12.65	12.90	-24	7,760	-0.31%
2021/07/16	10.2	12.90	0	0.00	13.00	10.2	7,755	0.13%
2021/07/15	30	12.97	0	0.00	13.25	30	7,758	0.39%
2021/07/14	0.3	12.60	0	0.00	12.70	0.3	7,755	0.00%
2021/07/13	0	0.00	3	13.20	13.05	-3	7,762	-0.04%
2021/07/08	5	13.75	0	0.00	13.85	5	7,725	0.06%
2021/07/07	13	13.86	3.9	13.73	14.10	9.1	7,695	0.12%
2021/06/25	10	10.65	0	0.00	10.70	10	7,498	0.13%
2021/06/24	0	0.00	11	10.82	10.75	-11	7,501	-0.15%
2021/06/23	10	10.50	0	0.00	10.50	10	7,516	0.13%
2021/06/21	30	10.52	10	10.50	10.45	20	7,472	0.27%
2021/06/17	8	11.10	0	0.00	11.10	8	7,400	0.11%
2021/06/08	0	0.00	5	11.35	11.35	-5	7,106	-0.07%
2021/06/07	3	11.70	0	0.00	11.30	3	7,095	0.04%
2021/06/04	2	11.95	0	0.00	11.70	2	7,029	0.03%
2021/06/03	3	12.20	10	12.30	12.30	-7	6,907	-0.10%
2021/06/02	10	11.70	30	11.53	11.50	-20	6,700	-0.30%
2021/06/01	21	12.18	1	12.20	12.25	20	6,535	0.31%
2021/05/28	11	12.25	0	0.00	12.10	11	6,306	0.17%
2021/05/27	0	0.00	5	12.17	12.20	-5	6,183	-0.08%
2021/05/26	1	11.85	163	12.63	12.65	-162	6,027	-2.69%	大賣/鉅額交易
2021/05/25	88	13.39	12	12.57	13.05	76	5,754	1.32%
2021/05/24	104	12.61	20	12.75	12.75	84	5,152	1.63%	大買/
2021/05/21	0	0.00	10	11.60	11.60	-10	4,804	-0.21%
2021/05/20	1	10.40	0	0.00	10.55	1	4,718	0.02%
2021/05/17	10	9.36	3	9.42	9.36	7	4,590	0.15%
2021/05/14	0	0.00	1	11.20	10.40	-1	4,504	-0.02%
2021/05/13	1	10.90	2	10.90	10.85	-1	4,414	-0.02%
2021/05/12	12	12.31	98	12.45	12.05	-86	4,270	-2.01%
2021/05/11	1	12.25	2	11.69	12.30	-1	3,839	-0.03%
2021/05/10	2	10.65	0	0.00	11.20	2	3,412	0.06%
2021/05/06	0	0.00	2	10.75	10.40	-2	3,208	-0.06%
2021/05/04	61	12.53	83	12.69	12.70	-22	2,694	-0.82%
2021/05/03	0	0.00	17	11.20	11.55	-17	2,020	-0.84%
2021/04/29	25	10.18	5	10.22	10.50	20	1,736	1.15%
2021/04/27	2	9.09	0	0.00	9.14	2	1,391	0.14%
2021/04/26	3	9.08	0	0.00	9.06	3	1,368	0.22%
2021/04/23	0	0.00	2	9.32	9.16	-2	1,338	-0.15%
2021/04/22	48	9.34	0	0.00	9.45	48	1,292	3.71%
2021/04/21	37	9.10	0	0.00	9.10	37	1,141	3.24%
2021/04/20	5	9.00	0	0.00	9.00	5	1,113	0.45%
2021/04/19	0	0.00	2	8.96	9.11	-2	1,097	-0.18%
2021/03/30	0	0.00	1	8.36	8.26	-1	1,107	-0.09%
2021/03/25	1	8.15	0	0.00	8.15	1	1,192	0.08%
2021/03/19	0	0.00	9	8.02	8.03	-9	1,235	-0.73%
2021/03/04	0	0.00	0.1	7.99	7.99	-0.1	1,320	-0.01%
2021/03/03	0	0.00	5	7.99	8.01	-5	1,318	-0.38%
2021/02/26	0	0.00	27	8.12	8.11	-27	1,322	-2.04%
2021/02/17	0	0.00	1.1	7.69	7.71	-1.1	1,299	-0.08%
2021/02/03	0	0.00	36	8.37	8.37	-36	1,254	-2.87%
2021/01/29	0	0.00	20	8.47	8.48	-20	1,286	-1.55%
2021/01/13	0	0.00	2	9.22	9.16	-2	1,364	-0.15%
2020/12/28	0	0.00	0.1	9.90	9.95	-0.1	1,412	-0.01%
2020/12/24	3	9.75	0	0.00	10.00	3	1,336	0.22%
2020/12/23	0	0.00	5	9.96	9.93	-5	1,295	-0.39%
2020/12/22	5	9.69	0	0.00	9.92	5	1,179	0.42%
2020/12/21	0	0.00	64	9.50	9.55	-64	1,122	-5.70%
2020/12/10	0	0.00	1	9.35	9.47	-1	1,157	-0.09%
2020/12/07	10	9.40	0	0.00	9.40	10	1,148	0.87%
2020/12/03	10	9.45	0	0.00	9.46	10	1,135	0.88%
2020/12/02	20	9.47	0	0.00	9.45	20	1,147	1.74%
2020/11/30	0	0.00	1	9.56	9.55	-1	1,156	-0.09%
2020/11/16	0	0.00	0.1	9.40	9.46	-0.1	1,207	-0.01%
2020/11/09	0	0.00	2	9.73	9.73	-2	1,310	-0.15%
2020/11/05	0	0.00	5	9.61	9.61	-5	1,329	-0.38%
2020/10/30	3	9.75	2	9.92	9.88	1	1,536	0.07%
2020/10/29	2	9.84	10	9.64	9.95	-8	1,583	-0.51%
2020/10/16	0	0.00	5	9.72	9.60	-5	1,715	-0.29%
2020/10/15	5	9.73	0	0.00	9.66	5	1,745	0.29%
2020/10/08	4	9.81	0	0.00	9.80	4	1,846	0.22%
2020/10/06	0	0.00	3	9.95	9.90	-3	2,107	-0.14%
2020/10/05	13	9.97	2	9.90	10.25	11	2,116	0.52%
2020/09/16	0	0.00	5	9.66	9.61	-5	2,479	-0.20%
2020/09/11	0	0.00	20.4	9.39	9.33	-20.4	2,921	-0.70%
2020/09/10	5	9.60	0	0.00	9.53	5	2,995	0.17%
2020/08/20	0	0.00	15	9.42	9.44	-15	3,261	-0.46%
2020/08/07	0	0.00	1	10.60	10.60	-1	3,320	-0.03%
2020/08/06	3	10.27	1	10.60	10.60	2	3,326	0.06%
2020/08/04	0	0.00	10	10.55	10.25	-10	3,303	-0.30%
2020/08/03	10	9.77	12	10.06	10.20	-2	3,355	-0.06%
2020/07/20	0	0.00	5	10.38	10.40	-5	3,346	-0.15%
2020/07/14	12	10.03	15	10.73	10.10	-3	3,218	-0.09%
2020/07/13	0	0.00	2	10.93	10.95	-2	3,111	-0.06%
2020/07/10	5	9.92	3	9.87	9.99	2	2,924	0.07%
2020/07/06	1	9.85	0	0.00	9.85	1	2,749	0.04%
2020/07/02	20	10.20	0	0.00	10.20	20	2,790	0.72%
2020/06/30	12	10.53	0	0.00	10.50	12	2,755	0.44%
2020/06/29	10	10.40	0	0.00	10.40	10	2,717	0.37%
2020/06/24	3	10.35	0	0.00	10.40	3	2,677	0.11%
2020/06/23	12	10.48	26	10.40	10.30	-14	2,608	-0.54%
2020/06/22	5	11.90	54.1	11.74	11.40	-49.1	2,451	-2.00%
2020/06/19	2	11.85	11	11.85	11.85	-9	2,183	-0.41%
2020/06/18	0	0.00	2	10.80	10.80	-2	2,052	-0.10%
2020/06/17	40	9.83	2	9.83	9.83	38	1,986	1.91%
2020/06/10	0	0.00	2	8.82	8.75	-2	1,882	-0.11%
2020/06/09	1	9.46	9	9.43	9.25	-8	1,866	-0.43%
2020/06/08	0	0.00	12	8.25	8.61	-12	1,773	-0.68%
2020/06/05	0	0.00	9	8.24	8.25	-9	1,734	-0.52%
2020/06/03	0.3	7.95	2	7.87	8.00	-1.7	1,736	-0.10%
2020/06/02	1	7.91	0	0.00	7.89	1	1,725	0.06%
2020/05/29	3.7	8.03	2	8.03	8.03	1.7	1,707	0.10%
2020/05/27	0	0.00	15	8.07	8.10	-15	1,684	-0.89%
2020/05/25	5	8.16	0	0.00	8.18	5	1,659	0.30%
2020/05/22	5	8.50	0.1	8.40	8.42	4.9	1,627	0.30%
2020/05/20	2	7.31	0	0.00	7.26	2	1,490	0.13%
2020/05/18	2	7.31	0	0.00	7.32	2	1,462	0.14%
2020/05/15	20	8.02	15	7.50	7.61	5	1,451	0.34%
2020/05/14	21	8.42	0	0.00	8.08	21	1,417	1.48%
2020/05/13	0	0.00	1	9.01	8.55	-1	1,376	-0.07%
2020/05/11	0.9	8.65	0	0.00	8.65	0.9	1,248	0.07%
2020/05/08	15	8.95	0	0.00	8.64	15	1,197	1.25%
2020/05/06	0	0.00	1	8.41	8.53	-1	995	-0.10%
2020/05/05	1.1	7.88	0	0.00	7.76	1.1	907	0.12%
2020/05/04	0	0.00	5	7.30	7.20	-5	886	-0.56%
2020/04/20	0	0.00	7	7.00	7.09	-7	845	-0.83%
2020/04/08	10	8.09	0.2	8.18	8.19	9.8	774	1.27%
2020/04/01	5	6.16	0	0.00	6.21	5	634	0.79%
2020/03/30	10	5.59	0	0.00	5.59	10	619	1.61%
2020/03/23	0	0.00	1	5.05	5.05	-1	615	-0.16%
2020/03/19	1	4.93	0	0.00	4.96	1	601	0.17%
2020/02/27	2	8.00	0	0.00	8.00	2	479	0.42%
2020/02/25	2	8.06	4	8.04	8.06	-2	481	-0.42%
2020/02/18	10	8.11	0	0.00	8.11	10	560	1.79%
2020/02/11	0	0.00	11	8.31	8.31	-11	567	-1.94%
2020/02/10	0.2	8.42	5	8.56	8.41	-4.8	559	-0.86%
2020/02/05	40	8.49	20	8.92	8.80	20	540	3.70%
2020/01/30	0	0.00	3.6	8.90	8.36	-3.6	495	-0.72%
2020/01/14	3	9.00	0	0.00	9.01	3	468	0.64%
2020/01/07	2	9.02	0	0.00	9.02	2	471	0.42%
2020/01/06	2	9.04	0	0.00	9.10	2	475	0.42%
2019/12/31	2	9.13	0	0.00	9.14	2	473	0.42%
2019/12/05	2	9.34	0	0.00	9.36	2	438	0.46%
2019/12/02	5	9.15	0	0.00	9.15	5	405	1.23%
2019/11/26	0	0.00	2	9.33	9.33	-2	392	-0.51%
2019/11/21	0	0.00	1	9.32	9.31	-1	386	-0.26%
2019/11/20	0.4	9.36	0	0.00	9.36	0.4	381	0.10%
2019/11/13	0.2	10.00	0	0.00	10.00	0.2	299	0.07%
2019/11/04	2	10.30	0	0.00	10.25	2	372	0.54%
2019/10/29	0	0.00	0.1	10.25	10.25	-0.1	382	-0.02%
2019/10/17	2	10.50	0	0.00	10.50	2	394	0.51%
2019/10/09	0	0.00	11	10.10	10.10	-11	374	-2.93%
2019/08/21	0.1	10.30	0	0.00	10.30	0.1	469	0.02%
2019/07/31	6	11.46	0	0.00	11.40	6	667	0.90%
2019/07/19	10	11.55	0	0.00	11.55	10	677	1.48%
2019/07/12	3	11.45	0	0.00	11.45	3	677	0.44%
2019/07/08	7	11.45	0	0.00	11.50	7	692	1.01%
2019/07/03	5	11.40	0	0.00	11.40	5	749	0.67%
2019/06/21	0	0.00	10.2	11.45	11.45	-10.2	763	-1.34%
2019/06/19	0	0.00	10	11.45	11.45	-10	765	-1.31%
2019/06/13	0	0.00	20	11.45	11.40	-20	781	-2.56%
2019/05/30	0	0.00	3	11.88	11.95	-3	784	-0.38%
2019/05/28	0	0.00	5	12.05	12.10	-5	746	-0.67%
2019/05/27	8	12.10	8	12.20	12.10	0	739	0.00%
2019/05/24	10	12.20	0	0.00	12.25	10	727	1.38%
2019/05/23	3	12.20	6	12.03	12.20	-3	703	-0.43%
2019/05/21	0	0.00	3	11.65	11.70	-3	594	-0.50%
2019/05/20	12	11.80	12	11.85	11.80	0	589	0.00%
2019/05/17	4	11.94	4	12.13	11.90	0	584	0.00%
2019/05/16	3	11.60	0	0.00	11.70	3	496	0.60%
2019/05/15	10	11.40	0	0.00	11.30	10	486	2.06%
2019/05/14	10	11.45	0	0.00	11.40	10	488	2.05%
2019/05/13	20	11.45	10	11.30	11.40	10	478	2.09%
2019/05/07	3	11.50	0	0.00	11.40	3	450	0.67%
2019/05/06	0	0.00	103	11.35	11.55	-103	451	-22.82%	大賣/鉅額交易
2019/05/03	2	11.45	0	0.00	11.45	2	440	0.45%
2019/05/02	35	11.45	0	0.00	11.45	35	441	7.93%
2019/04/25	19	11.45	0	0.00	11.50	19	453	4.19%
2019/04/24	0.1	11.40	0	0.00	11.40	0.1	456	0.02%
2019/04/23	15	11.43	0	0.00	11.40	15	461	3.25%
2019/04/19	10	11.50	0	0.00	11.50	10	461	2.17%
2019/04/17	7	11.55	0	0.00	11.60	7	465	1.50%
2019/04/16	4	11.60	0	0.00	11.55	4	463	0.86%
2019/04/15	2	11.60	0	0.00	11.65	2	473	0.42%
2019/04/12	12	11.63	0	0.00	11.60	12	478	2.51%
2019/04/11	10	11.69	0.2	11.60	11.60	9.8	479	2.04%
2019/04/10	3	11.95	0	0.00	11.95	3	462	0.65%
2019/04/08	0.2	11.55	10	11.50	11.60	-9.8	425	-2.30%
2019/03/20	0	0.00	4.2	11.70	11.65	-4.2	405	-1.05%
2019/03/15	0	0.00	4	11.85	11.85	-4	399	-1.00%
2019/03/14	4	11.65	0	0.00	11.60	4	417	0.96%
2019/03/13	0	0.00	2	11.45	11.40	-2	419	-0.48%
2019/03/11	0	0.00	2	11.45	11.45	-2	432	-0.46%
2019/03/05	0	0.00	3	11.45	11.45	-3	429	-0.70%
2019/02/20	0	0.00	4	11.66	11.60	-4	418	-0.96%
2019/02/19	0	0.00	1	11.70	11.70	-1	410	-0.24%
2019/01/16	1	11.10	0	0.00	11.15	1	424	0.24%
2019/01/02	0	0.00	2	11.50	11.50	-2	451	-0.44%
2018/12/28	0	0.00	5	11.60	11.60	-5	456	-1.09%
2018/12/18	0	0.00	1	11.95	11.95	-1	520	-0.19%
2018/12/17	3	12.20	30	12.11	12.05	-27	527	-5.12%
2018/12/07	5	12.30	0	0.00	12.45	5	763	0.65%
2018/12/06	5	12.10	0	0.00	12.05	5	785	0.64%
2018/12/05	1	11.95	0	0.00	11.95	1	787	0.13%
2018/12/03	30	12.25	0	0.00	12.20	30	891	3.37%
2018/11/13	0	0.00	30.2	12.00	12.05	-30.2	1,310	-2.30%
2018/11/08	30	12.21	0	0.00	12.10	30	1,316	2.28%
2018/10/31	0	0.00	1	11.90	12.00	-1	1,311	-0.08%
2018/10/29	1	11.80	0	0.00	11.75	1	1,305	0.08%
2018/10/18	0	0.00	0.6	13.05	13.05	-0.6	1,292	-0.05%
2018/10/17	3	13.08	0	0.00	13.05	3	1,280	0.23%
2018/10/11	2	13.20	31	13.05	12.80	-29	1,247	-2.33%
2018/10/09	20	13.95	0	0.00	13.90	20	1,217	1.64%
2018/10/08	1	13.90	0	0.00	13.90	1	1,210	0.08%
2018/10/05	0	0.00	23	13.66	13.65	-23	1,204	-1.91%
2018/10/04	1	14.05	0	0.00	14.05	1	1,190	0.08%
2018/09/28	11	14.44	0	0.00	14.30	11	1,159	0.95%
2018/09/26	2	14.55	0	0.00	14.50	2	1,147	0.17%
2018/09/21	0	0.00	18	14.50	14.45	-18	1,172	-1.54%
2018/09/20	5	14.83	2	14.55	14.50	3	1,166	0.26%
2018/09/19	0	0.00	2	14.60	14.75	-2	1,143	-0.17%
2018/09/18	9	14.77	5.2	14.67	14.65	3.8	1,113	0.34%
2018/09/17	0	0.00	3	14.45	14.60	-3	1,050	-0.29%
2018/09/14	1	14.30	0.1	14.25	14.30	0.9	996	0.09%
2018/09/13	34	14.33	24	14.00	14.40	10	973	1.03%
2018/09/12	10	14.05	0	0.00	14.05	10	930	1.07%
2018/09/11	10	13.35	20	13.65	13.75	-10	869	-1.15%
2018/09/07	3	14.05	15	13.95	13.80	-12	817	-1.47%
2018/09/06	6	13.95	7	13.95	13.95	-1	733	-0.14%
2018/09/05	20	13.91	18	13.95	13.90	2	719	0.28%
2018/09/04	59	14.00	54	13.85	14.00	5	694	0.72%
2018/09/03	16	13.90	14	13.81	13.90	2	673	0.30%
2018/08/31	5	13.46	10	13.50	13.70	-5	627	-0.80%
2018/08/30	10	13.40	15	13.25	13.20	-5	581	-0.86%
2018/08/27	10	13.60	10	13.60	13.55	0	575	0.00%
2018/08/23	19	13.92	0	0.00	13.90	19	552	3.44%
2018/08/22	2	14.15	19	14.43	14.25	-17	520	-3.27%
2018/08/20	31	13.40	0	0.00	13.30	31	365	8.48%
2018/08/16	0	0.00	10	12.80	12.80	-10	334	-2.99%
2018/08/13	0	0.00	30	12.95	12.95	-30	335	-8.94%
2018/08/08	10	13.10	0	0.00	13.10	10	391	2.55%
2018/08/06	10	13.10	0	0.00	13.20	10	402	2.49%
2018/08/02	0	0.00	2	13.05	13.00	-2	402	-0.50%
2018/07/27	20	12.90	0	0.00	12.95	20	384	5.20%
2018/07/04	0.1	13.15	0	0.00	13.05	0.1	467	0.02%
2018/07/03	21	13.45	21	13.60	13.45	0	467	0.00%
2018/07/02	0	0.00	0.3	13.45	13.60	-0.3	457	-0.06%
2018/06/20	0	0.00	5	13.05	13.05	-5	529	-0.94%
2018/06/06	5	13.35	0	0.00	13.30	5	583	0.86%
2018/06/01	0	0.00	1	13.15	13.15	-1	567	-0.18%
2018/05/30	1	13.05	0	0.00	13.00	1	560	0.18%
2018/05/17	10	13.05	0	0.00	13.05	10	563	1.78%
2018/05/16	10	13.30	0	0.00	13.30	10	548	1.82%
2018/04/27	0	0.00	10	11.93	11.90	-10	550	-1.82%
2018/03/31	0	0.00	0.1	13.25	13.30	-0.1	752	-0.01%
2018/03/27	0	0.00	4	12.89	13.05	-4	700	-0.57%
2018/03/20	0	0.00	3	13.55	13.50	-3	658	-0.46%
2018/02/09	0	0.00	0.3	14.00	13.80	-0.3	754	-0.04%
2018/02/06	8	14.01	0	0.00	13.80	8	795	1.01%
2018/02/01	3	14.55	0	0.00	14.60	3	797	0.38%
2018/01/31	2	14.45	0	0.00	14.45	2	801	0.25%
2018/01/30	9	14.59	0	0.00	14.55	9	807	1.11%
2018/01/26	3	14.65	0	0.00	14.65	3	810	0.37%
2018/01/25	1	14.65	1	14.65	14.65	0	810	0.00%
2018/01/24	3	14.65	0	0.00	14.60	3	812	0.37%
2018/01/23	6	14.80	6	14.80	14.80	0	814	0.00%
2018/01/22	1	14.40	0	0.00	14.85	1	813	0.12%
2018/01/11	1	14.55	1	14.50	14.55	0	762	0.00%
2018/01/10	0.6	14.60	0	0.00	14.60	0.6	795	0.08%
2018/01/09	1	14.20	0	0.00	14.20	1	727	0.14%
2018/01/05	0.1	14.35	0	0.00	14.30	0.1	727	0.01%
2018/01/04	3	14.35	3	14.40	14.35	0	731	0.00%
2018/01/03	0	0.00	2	14.40	14.40	-2	741	-0.27%