中美實 (4702)-國泰-台中券商分點個股進出

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

中美實

(4702)

可現股當沖

股價
12.85
漲跌
▲0.10
漲幅
+0.78%
成交量
54張
產業
上櫃居家生活類類股
64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

中美實 (4702)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
2024/05/02	1.6	12.79	0	0.00	12.85	1.6	142	1.10%
2024/04/30	1	12.79	0	0.00	12.75	1	144	0.72%
2024/04/29	1.7	12.74	0	0.00	12.75	1.7	143	1.22%
2024/04/26	2.3	12.66	1	12.70	12.75	1.3	143	0.91%
2024/04/25	0.5	12.83	0.4	12.85	12.70	0.1	141	0.07%
2024/04/24	0.5	12.80	0	0.00	12.75	0.5	141	0.37%
2024/04/23	0.4	12.71	0	0.00	12.70	0.4	140	0.25%
2024/04/22	1.7	12.69	0	0.00	12.70	1.7	139	1.22%
2024/04/19	1.4	12.83	0	0.00	12.80	1.4	141	0.98%
2024/04/18	2.7	12.73	0	0.00	12.80	2.7	140	1.92%
2024/04/17	2.4	12.72	0	0.00	12.70	2.4	141	1.70%
2024/04/16	1.5	12.78	0	0.00	12.70	1.5	142	1.06%
2024/04/15	2.2	12.95	0.1	13.00	12.90	2.1	144	1.45%
2024/04/12	4.3	12.97	2.9	13.00	12.95	1.3	143	0.93%
2024/04/11	2.3	13.09	0	0.00	13.00	2.3	144	1.62%
2024/04/10	0.2	13.16	0.2	13.25	13.15	0	145	0.02%
2024/04/09	0.6	13.15	0.2	13.10	13.10	0.4	146	0.27%
2024/04/08	0.1	13.21	0.5	13.10	13.05	-0.4	146	-0.29%
2024/04/03	0.3	13.20	0	0.00	13.10	0.3	145	0.19%
2024/04/02	0.7	13.18	0	0.00	13.00	0.7	143	0.52%
2024/04/01	0	0.00	1	13.15	13.15	-1	146	-0.68%
2024/03/29	0.4	13.19	2	13.15	13.10	-1.6	147	-1.12%
2024/03/28	1.6	13.14	0	0.00	13.10	1.6	150	1.05%
2024/03/27	0.1	13.39	11.1	13.34	13.25	-11	149	-7.37%
2024/03/26	9.5	13.27	0.9	13.25	13.20	8.6	148	5.75%
2024/03/25	0.6	13.29	0	0.00	13.20	0.6	150	0.36%
2024/03/22	1.2	13.12	0	0.00	13.20	1.2	151	0.78%
2024/03/21	0.2	13.28	0.2	13.30	13.10	0	165	0.01%
2024/03/20	0.6	13.23	0	0.00	13.05	0.6	171	0.35%
2024/03/19	0.2	13.38	0.2	13.50	13.20	0	182	-0.01%
2024/03/18	0.2	13.45	0	0.00	13.35	0.2	205	0.08%
2024/03/15	2.3	13.63	3	13.60	13.45	-0.7	209	-0.33%
2024/03/14	0.7	13.65	0	0.00	13.55	0.7	210	0.31%
2024/03/13	10.6	13.83	1.1	13.67	13.65	9.6	219	4.36%
2024/03/12	1.4	13.91	1.5	13.97	13.90	-0.1	222	-0.06%
2024/03/11	1.2	13.92	0	0.00	14.05	1.2	225	0.51%
2024/03/08	0.5	13.93	0.3	13.91	13.85	0.2	225	0.09%
2024/03/07	2.5	13.95	0.1	14.35	13.85	2.4	226	1.06%
2024/03/06	0.3	14.34	0.1	14.35	14.30	0.2	227	0.08%
2024/03/05	13.9	14.07	16.9	14.30	14.30	-3	222	-1.33%
2024/03/04	0.7	13.84	0	0.00	13.75	0.7	209	0.34%
2024/03/01	1.1	13.95	2	13.85	13.80	-0.9	211	-0.44%
2024/02/29	0.2	13.83	0	0.00	13.90	0.2	214	0.07%
2024/02/27	7.3	13.92	5	13.89	13.65	2.3	220	1.06%
2024/02/26	0.6	13.77	0	0.00	13.70	0.6	216	0.26%
2024/02/23	0.6	13.85	0.3	13.78	13.70	0.3	216	0.15%
2024/02/22	1.8	13.76	0.1	13.80	13.85	1.8	216	0.81%
2024/02/21	2	13.80	0	0.00	13.75	2	215	0.91%
2024/02/20	0.3	13.92	0	0.00	13.95	0.3	213	0.16%
2024/02/19	5.4	13.85	5.9	13.80	13.85	-0.5	210	-0.24%
2024/02/16	1.8	13.78	0.1	13.90	13.75	1.7	212	0.81%
2024/02/15	1.5	13.69	1.1	13.75	13.75	0.4	212	0.20%
2024/02/05	0.5	13.62	0.7	13.66	13.55	-0.2	211	-0.10%
2024/02/02	0.5	13.69	0	0.00	13.50	0.5	210	0.23%
2024/02/01	1	13.89	1	13.65	13.55	0	209	0.02%
2024/01/31	0.2	13.60	2	13.58	13.55	-1.8	209	-0.86%
2024/01/30	0.1	13.70	0	0.00	13.65	0.1	212	0.05%
2024/01/29	0.2	13.62	0.4	13.64	13.80	-0.2	211	-0.08%
2024/01/26	2	13.60	2	13.55	13.50	0	211	0.01%
2024/01/25	0.5	13.86	0.6	13.86	13.50	-0.1	210	-0.07%
2024/01/24	1.2	13.31	0	0.00	13.35	1.2	196	0.58%
2024/01/23	1	13.30	0.5	13.30	13.30	0.5	194	0.27%
2024/01/22	1.3	13.27	0.4	13.30	13.25	0.9	195	0.47%
2024/01/19	0.2	13.57	4	13.60	13.25	-3.8	194	-1.97%
2024/01/18	0	13.25	0	0.00	13.15	0	193	0.01%
2024/01/17	1.2	13.22	0.4	13.30	13.15	0.8	193	0.41%
2024/01/16	0.3	13.50	0	0.00	13.40	0.3	193	0.17%
2024/01/15	0	13.55	0	0.00	13.40	0	193	0.02%
2024/01/12	0.1	13.46	0.1	13.45	13.40	0	190	0.00%
2024/01/11	0.4	13.48	0	0.00	13.40	0.4	188	0.23%
2024/01/10	4.4	13.64	0	0.00	13.45	4.4	186	2.36%
2024/01/09	2.5	13.68	1	13.40	13.50	1.5	184	0.83%
2024/01/08	0.1	13.58	0.2	13.60	13.35	0	180	-0.01%
2024/01/05	0.5	13.46	0	0.00	13.45	0.5	179	0.28%
2024/01/04	0	13.40	0.1	13.64	13.30	-0.1	178	-0.04%
2024/01/03	1.7	13.38	0	0.00	13.40	1.7	177	0.98%
2024/01/02	2.4	13.51	1.7	13.55	13.40	0.6	176	0.34%
2023/12/29	1.2	13.52	1.8	13.55	13.55	-0.6	175	-0.32%
2023/12/28	0.2	13.60	1.1	13.51	13.50	-0.9	175	-0.51%
2023/12/27	0.3	13.71	1	13.75	13.55	-0.7	175	-0.39%
2023/12/26	0.1	13.57	1	13.50	13.60	-0.9	171	-0.51%
2023/12/25	1.2	13.56	3	13.58	13.50	-1.8	170	-1.08%
2023/12/22	1.5	13.37	0.3	13.40	13.30	1.3	168	0.75%
2023/12/21	0.5	13.38	0	0.00	13.40	0.5	168	0.30%
2023/12/20	0.1	13.48	0	0.00	13.30	0.1	167	0.06%
2023/12/19	0.2	13.36	0	0.00	13.25	0.2	164	0.14%
2023/12/18	2.7	13.45	0.1	13.80	13.25	2.6	162	1.59%
2023/12/15	3.3	13.84	1.1	13.91	13.90	2.2	148	1.50%
2023/12/14	3.6	13.85	2	13.95	13.70	1.6	141	1.10%
2023/12/13	12.1	14.07	3.6	13.78	13.95	8.5	128	6.61%
2023/12/12	9.1	12.92	0.9	12.95	13.00	8.2	104	7.81%
2023/12/11	2.4	12.93	0	0.00	12.90	2.4	100	2.37%
2023/12/08	13.1	12.90	0.9	12.95	12.85	12.2	95	12.72%
2023/12/07	3.3	12.92	1	12.90	12.85	2.3	85	2.67%
2023/12/06	4.3	12.92	3	12.85	12.90	1.3	81	1.60%
2023/12/05	1.2	12.95	0	0.00	12.90	1.2	78	1.52%
2023/12/04	8	12.91	2	12.95	12.85	6	77	7.72%
2023/12/01	15.8	12.92	1.8	12.95	12.90	14	73	19.07%
2023/11/30	1.9	12.95	0	0.00	12.90	1.9	67	2.80%
2023/11/29	1.7	12.96	0.1	12.90	12.90	1.6	67	2.44%
2023/11/28	18.9	12.92	12.8	12.91	12.90	6.1	67	9.13%
2023/11/27	7	12.92	0	0.00	12.90	7	63	11.16%
2023/11/24	38.2	12.91	10.4	12.95	12.90	27.8	59	46.53%
2023/11/22	2.8	12.84	0	0.00	12.80	2.8	53	5.21%
2023/11/21	0.8	12.96	0	0.00	12.85	0.8	53	1.55%
2023/11/20	0.7	12.96	0	0.00	12.90	0.7	52	1.41%
2023/11/17	0.4	12.94	0	0.00	12.85	0.4	53	0.70%
2023/11/16	1.5	12.89	0	0.00	12.85	1.5	53	2.75%
2023/11/15	2.2	12.88	0	0.00	12.85	2.2	52	4.25%
2023/11/14	0.1	12.86	0	0.00	12.85	0.1	49	0.17%
2023/11/13	0.4	12.80	0	0.00	12.80	0.4	47	0.94%
2023/11/10	0.4	12.88	0	0.00	12.75	0.4	48	0.74%
2023/11/09	2.9	12.89	0	0.00	12.85	2.9	48	6.10%
2023/11/08	0.6	12.95	0	0.00	12.90	0.6	50	1.10%
2023/11/07	0.4	12.92	0	0.00	12.85	0.4	49	0.85%
2023/11/06	0.7	12.76	0	0.00	12.75	0.7	47	1.40%
2023/11/03	0.9	12.76	0	0.00	12.70	0.9	48	1.78%
2023/11/02	0.3	12.92	0	0.00	12.80	0.3	47	0.71%
2023/11/01	1.3	12.85	0.1	12.85	12.85	1.2	48	2.58%
2023/10/31	2.2	12.88	0	0.00	12.80	2.2	49	4.48%
2023/10/30	0.2	12.92	0.2	13.00	12.90	0	50	0.09%
2023/10/27	2.8	12.89	0	0.00	12.85	2.8	51	5.47%
2023/10/26	4	12.88	0.9	13.10	12.95	3.1	50	6.12%
2023/10/25	0.5	12.84	0	0.00	12.70	0.5	49	1.01%
2023/10/24	1.2	12.82	0	0.00	12.70	1.2	50	2.31%
2023/10/23	0.5	12.98	0	0.00	12.90	0.5	48	0.93%
2023/10/20	0.3	12.94	0	0.00	12.90	0.3	48	0.71%
2023/10/19	0	13.04	0	0.00	12.95	0	48	0.06%
2023/10/18	1.8	12.88	1	12.90	12.95	0.8	49	1.65%
2023/10/17	0.2	12.96	0	0.00	12.85	0.2	49	0.48%
2023/10/16	0	0.00	0	12.95	12.95	0	50	-0.02%
2023/10/13	0.5	12.98	0	0.00	12.95	0.5	52	0.96%
2023/10/12	0.4	12.96	0	0.00	12.90	0.4	55	0.63%
2023/10/11	0.6	12.96	0.2	12.80	12.80	0.5	55	0.89%
2023/10/06	0.9	13.05	0	0.00	12.95	0.9	55	1.62%
2023/10/05	0.1	13.07	0	0.00	13.05	0.1	57	0.19%
2023/10/04	1.8	13.03	1	13.05	13.00	0.8	57	1.46%
2023/10/03	0.3	13.09	0	0.00	13.05	0.3	58	0.47%
2023/10/02	2	13.04	1	13.05	13.00	1	59	1.61%
2023/09/28	0	13.10	0	0.00	13.05	0	60	0.05%
2023/09/27	0.4	13.04	0.1	13.10	12.95	0.3	61	0.56%
2023/09/26	0.3	13.07	0	0.00	13.00	0.3	61	0.53%
2023/09/25	0.2	13.06	0	0.00	13.05	0.2	63	0.31%
2023/09/22	0.4	13.15	0	0.00	13.10	0.4	64	0.69%
2023/09/21	1.1	13.18	0.5	13.20	13.10	0.6	66	0.97%
2023/09/20	0.6	13.15	0	0.00	13.15	0.6	67	0.86%
2023/09/19	0.5	13.19	0	0.00	13.15	0.5	71	0.75%
2023/09/18	2.1	13.20	0.1	13.35	13.15	2	73	2.70%
2023/09/15	0.5	13.35	0	0.00	13.25	0.5	72	0.69%
2023/09/14	0.1	13.38	0.3	13.35	13.35	-0.2	78	-0.20%
2023/09/13	0.6	13.43	0	0.00	13.35	0.6	78	0.71%
2023/09/12	0.4	13.43	0.1	13.45	13.35	0.3	82	0.33%
2023/09/11	0.4	13.48	0	0.00	13.50	0.4	84	0.42%
2023/09/08	0.3	13.50	0.2	13.50	13.45	0.1	89	0.15%
2023/09/07	0.2	13.42	0	0.00	13.40	0.2	93	0.20%
2023/09/06	1.2	13.35	0	0.00	13.25	1.2	94	1.29%
2023/09/05	2.1	13.38	1	13.40	13.30	1.1	95	1.18%
2023/09/04	0.4	13.47	0	0.00	13.40	0.4	95	0.41%
2023/09/01	1.7	13.54	0	0.00	13.55	1.7	97	1.71%
2023/08/31	0.6	13.39	0.4	13.45	13.30	0.3	98	0.26%
2023/08/30	0.7	13.48	0	0.00	13.30	0.7	100	0.69%
2023/08/29	1.7	13.45	0	0.00	13.50	1.7	102	1.68%
2023/08/28	2.1	13.52	0	0.00	13.45	2.1	107	1.94%
2023/08/25	1.2	13.28	0	0.00	13.15	1.2	107	1.10%
2023/08/24	0.1	13.33	0	0.00	13.35	0.1	112	0.07%
2023/08/23	0.1	13.41	0	0.00	13.35	0.1	119	0.05%
2023/08/22	0.5	13.18	0	0.00	13.15	0.5	122	0.41%
2023/08/21	0.2	13.29	0	0.00	13.20	0.2	123	0.14%
2023/08/18	0.6	13.27	1	13.10	13.25	-0.4	124	-0.30%
2023/08/17	0.8	12.95	1.1	12.85	12.90	-0.3	124	-0.23%
2023/08/16	2	12.91	0.9	12.95	12.85	1.1	133	0.81%
2023/08/15	0.8	13.02	0	0.00	13.00	0.8	134	0.61%
2023/08/14	4	13.25	1.6	13.43	12.85	2.4	136	1.77%
2023/08/11	0.6	13.75	0.2	13.75	13.50	0.5	136	0.34%
2023/08/10	6.5	13.60	1.8	13.65	13.60	4.7	140	3.32%
2023/08/09	2.7	13.72	0	0.00	13.60	2.7	140	1.93%
2023/08/08	0.9	13.81	0	0.00	13.75	0.9	142	0.63%
2023/08/07	1.2	13.94	0	0.00	13.75	1.2	144	0.81%
2023/08/04	5	13.91	0	0.00	13.90	5	145	3.40%
2023/08/02	1.3	13.77	0	0.00	13.60	1.3	145	0.92%
2023/08/01	0.7	13.93	0	0.00	13.75	0.7	145	0.49%
2023/07/31	0	13.94	0	0.00	13.85	0	145	0.03%
2023/07/28	0.6	13.91	0	0.00	13.80	0.6	148	0.42%
2023/07/27	1.7	13.88	0	13.85	13.85	1.7	149	1.13%
2023/07/26	0.2	13.94	0	0.00	13.75	0.2	150	0.14%
2023/07/25	0.3	13.93	0	0.00	13.90	0.3	155	0.20%
2023/07/24	4.8	13.87	0	0.00	13.80	4.8	170	2.84%
2023/07/21	1	13.96	0	0.00	13.95	1	178	0.58%
2023/07/20	3.5	13.81	0	0.00	13.80	3.5	182	1.89%
2023/07/19	3.1	13.82	0	0.00	13.70	3.1	185	1.70%
2023/07/18	4.3	14.00	1	14.06	13.90	3.3	190	1.74%
2023/07/17	2.3	13.94	0	0.00	14.00	2.3	192	1.21%
2023/07/14	1.3	13.98	0.5	14.10	13.90	0.8	193	0.41%
2023/07/13	2.9	14.02	0	0.00	13.90	2.9	197	1.48%
2023/07/12	7.7	13.98	15.7	14.06	14.05	-8	209	-3.83%
2023/07/11	0.8	14.11	0	0.00	14.00	0.8	216	0.35%
2023/07/10	1.2	14.16	0	0.00	14.00	1.2	220	0.56%
2023/07/07	4.2	14.05	0.4	14.05	13.95	3.8	224	1.71%
2023/07/06	5.2	14.16	0	0.00	14.05	5.2	224	2.29%
2023/07/05	0.2	14.26	0.1	14.25	14.20	0.1	227	0.06%
2023/07/04	1.7	14.18	0	0.00	14.05	1.7	227	0.76%
2023/07/03	0.5	14.43	0	0.00	14.20	0.5	231	0.21%
2023/06/30	0.1	14.38	0.3	14.40	14.30	-0.2	235	-0.10%
2023/06/29	0.1	14.40	0.1	14.60	14.30	0.1	263	0.02%
2023/06/28	0.7	14.32	0.5	14.35	14.20	0.2	267	0.06%
2023/06/27	1.9	14.21	0	0.00	14.20	1.9	270	0.69%
2023/06/26	1.7	14.48	0.3	14.55	14.25	1.4	277	0.49%
2023/06/21	1.3	14.39	0	0.00	14.45	1.3	353	0.38%
2023/06/20	0.6	14.48	1.1	14.68	14.25	-0.5	372	-0.12%
2023/06/19	1.6	14.35	0	0.00	14.30	1.6	373	0.43%
2023/06/16	0.7	14.42	0	0.00	14.35	0.7	373	0.18%
2023/06/15	4.8	14.32	8	14.15	14.20	-3.2	370	-0.85%
2023/06/14	14.6	14.28	4.2	14.40	14.35	10.4	368	2.83%
2023/06/13	0.3	14.22	0	0.00	14.05	0.3	364	0.09%
2023/06/12	2.7	14.15	0	0.00	14.10	2.7	361	0.73%
2023/06/09	2.1	14.50	0	0.00	14.30	2.1	360	0.59%
2023/06/08	1.2	14.53	0	14.40	14.40	1.2	362	0.33%
2023/06/07	0.9	14.60	0	0.00	14.45	0.9	368	0.25%
2023/06/06	0.5	14.67	0	0.00	14.55	0.5	377	0.14%
2023/06/05	1.2	14.56	1	14.55	14.60	0.1	377	0.04%
2023/06/02	0.8	14.57	0	0.00	14.45	0.8	375	0.21%
2023/06/01	0.1	14.80	1.2	14.27	14.55	-1.2	380	-0.31%
2023/05/31	1	14.30	0	0.00	14.20	1	378	0.25%
2023/05/30	2.9	14.41	1.4	14.38	14.25	1.5	379	0.40%
2023/05/29	18.4	14.32	6.3	14.21	14.30	12.2	376	3.24%
2023/05/26	3.1	14.08	0.3	14.10	13.85	2.8	372	0.75%
2023/05/25	1.4	14.19	3	14.15	14.35	-1.6	370	-0.43%
2023/05/24	1.8	14.26	0.2	14.25	14.30	1.6	371	0.43%
2023/05/23	1.5	14.43	1	14.40	14.30	0.5	371	0.14%
2023/05/22	5	14.58	0.1	14.30	14.45	4.9	371	1.32%
2023/05/19	2.8	13.96	0	0.00	13.85	2.8	364	0.76%
2023/05/18	0.4	14.02	0	0.00	13.90	0.4	367	0.12%
2023/05/17	0.1	13.66	0	0.00	14.00	0.1	365	0.01%
2023/05/16	5.7	13.43	1	13.45	13.35	4.7	363	1.30%
2023/05/15	2.9	13.65	0	13.60	13.55	2.9	362	0.79%
2023/05/12	1	13.71	3.5	13.87	13.75	-2.5	362	-0.70%
2023/05/11	4.8	13.70	0	0.00	13.50	4.8	360	1.33%
2023/05/10	0.4	14.05	0	0.00	14.00	0.4	362	0.11%
2023/05/09	2.6	14.10	0	0.00	14.10	2.6	362	0.71%
2023/05/08	2.1	14.21	0	0.00	14.15	2.1	361	0.57%
2023/05/05	0.9	14.20	0	0.00	14.15	0.9	363	0.25%
2023/05/04	3.9	14.30	0.1	14.55	14.15	3.9	364	1.06%
2023/05/03	0.5	14.06	0	0.00	14.00	0.5	363	0.13%
2023/05/02	2.4	14.21	0	0.00	14.05	2.4	363	0.67%
2023/04/28	4.2	14.36	0	0.00	14.20	4.2	361	1.15%
2023/04/27	1.3	14.55	1.1	14.65	14.60	0.2	356	0.05%
2023/04/26	0.4	13.47	0	0.00	14.15	0.4	342	0.11%
2023/04/25	2.4	13.52	3	13.48	13.45	-0.6	334	-0.18%
2023/04/24	1.1	13.67	0	0.00	13.60	1.1	331	0.34%
2023/04/21	4.2	13.80	1.1	13.80	13.45	3.1	327	0.96%
2023/04/20	4.2	14.29	10	14.15	14.05	-5.8	321	-1.81%
2023/04/19	11.4	14.46	0.1	14.50	14.40	11.3	319	3.54%
2023/04/18	4.2	14.40	1	14.40	14.45	3.2	315	1.03%
2023/04/17	1.4	14.89	0	0.00	14.60	1.4	311	0.46%
2023/04/14	1.1	14.10	1	14.50	14.40	0.1	300	0.03%
2023/04/13	1.3	14.04	1	14.05	14.00	0.3	291	0.09%
2023/04/12	0.7	14.33	0.1	14.40	14.20	0.6	286	0.19%
2023/04/11	0.4	14.41	1.1	14.40	14.35	-0.8	283	-0.27%
2023/04/10	2.4	14.55	0	0.00	14.30	2.4	282	0.86%
2023/04/07	0.3	14.68	0	0.00	14.60	0.3	279	0.11%
2023/04/06	3.7	14.65	2	14.60	14.65	1.7	278	0.63%
2023/03/31	5	14.69	1	14.70	14.75	4	274	1.47%
2023/03/30	4.1	14.97	1.5	14.96	15.00	2.6	269	0.96%
2023/03/29	0.1	13.95	1.3	14.09	14.25	-1.2	239	-0.48%
2023/03/28	6.1	14.01	0.4	14.10	13.85	5.7	237	2.42%
2023/03/27	2.6	14.18	2.2	14.10	14.15	0.4	235	0.18%
2023/03/24	34.4	14.93	33.3	14.57	14.35	1.1	226	0.50%
2023/03/23	0	0.00	1.3	14.40	14.40	-1.3	151	-0.89%
2023/03/22	6.2	13.09	0	0.00	13.10	6.2	137	4.48%
2023/03/21	0.3	12.92	0	12.90	12.85	0.3	137	0.21%
2023/03/20	0.3	12.81	0	0.00	12.85	0.3	140	0.23%
2023/03/17	0.1	12.72	0	0.00	12.65	0.1	142	0.05%
2023/03/16	0.8	12.76	0	0.00	12.60	0.8	148	0.55%
2023/03/15	0.5	12.89	0.1	13.00	12.80	0.4	156	0.28%
2023/03/14	0.7	12.89	0.1	12.85	12.90	0.6	159	0.37%
2023/03/13	1	12.77	1	12.75	12.85	0	159	-0.01%
2023/03/10	5.4	12.82	1	12.85	12.75	4.5	162	2.74%
2023/03/09	2.3	13.53	0.2	13.75	13.10	2.1	165	1.25%
2023/03/08	0.5	13.27	0	0.00	13.25	0.5	169	0.32%
2023/03/07	1.5	13.15	0	0.00	13.20	1.5	192	0.80%
2023/03/06	1.6	13.10	0.2	13.32	13.15	1.4	192	0.73%
2023/03/03	0.6	12.94	0	0.00	12.85	0.6	189	0.34%
2023/03/02	3.4	12.79	0	0.00	12.75	3.4	188	1.80%
2023/03/01	3.1	12.80	1	12.85	12.85	2.1	188	1.09%
2023/02/24	1.8	12.87	0	0.00	12.80	1.8	189	0.95%
2023/02/23	1.5	12.84	2	12.75	12.75	-0.5	187	-0.27%
2023/02/22	6.4	12.74	4.9	12.79	12.70	1.4	187	0.77%
2023/02/21	2.3	12.88	0	0.00	12.85	2.3	191	1.21%
2023/02/20	1.9	12.90	0	0.00	12.75	1.9	194	0.99%
2023/02/17	3.6	12.78	2	12.78	12.75	1.6	196	0.79%
2023/02/16	1.6	12.68	0	0.00	12.85	1.6	212	0.75%
2023/02/15	0.6	12.40	0	0.00	12.35	0.6	212	0.27%
2023/02/14	0.1	12.40	0.6	12.40	12.30	-0.5	220	-0.24%
2023/02/13	3	12.20	0	0.00	12.15	3	222	1.33%
2023/02/10	1.6	12.44	0.9	12.45	12.30	0.7	223	0.32%
2023/02/09	0.7	12.56	0.2	12.62	12.45	0.5	225	0.24%
2023/02/08	4.2	12.58	0	0.00	12.40	4.2	226	1.88%
2023/02/07	0.6	12.75	0	0.00	12.65	0.6	222	0.26%
2023/02/06	0.6	12.73	0	0.00	12.60	0.6	222	0.25%
2023/02/03	1.2	12.70	0	0.00	12.60	1.2	224	0.54%
2023/02/02	0.9	12.64	0	0.00	12.45	0.9	222	0.40%
2023/02/01	1.3	12.58	0	0.00	12.55	1.3	220	0.61%
2023/01/31	3.5	12.48	0	0.00	12.45	3.5	222	1.57%
2023/01/30	0.6	12.32	0	0.00	12.40	0.6	224	0.27%
2023/01/17	1.4	12.23	0	0.00	12.10	1.4	224	0.63%
2023/01/16	1.1	12.16	0	0.00	12.15	1.1	224	0.47%
2023/01/13	0.5	12.33	0	0.00	12.15	0.5	227	0.22%
2023/01/12	0.2	12.37	0	0.00	12.25	0.2	231	0.10%
2023/01/11	0.3	12.38	0	0.00	12.30	0.3	233	0.13%
2023/01/10	0.8	12.40	0	0.00	12.25	0.8	235	0.33%
2023/01/09	0.5	12.43	0	0.00	12.30	0.5	238	0.20%
2023/01/06	0.5	12.38	0	0.00	12.30	0.5	242	0.20%
2023/01/05	0	12.44	0	0.00	12.25	0	249	0.01%
2023/01/03	0.2	12.21	0	0.00	12.10	0.2	253	0.10%
2022/12/30	0.2	12.30	0	0.00	12.20	0.2	255	0.08%
2022/12/29	0.8	12.27	2	12.10	12.25	-1.2	257	-0.46%
2022/12/28	0.4	12.44	0	0.00	12.25	0.4	258	0.16%
2022/12/27	0.2	12.61	0	0.00	12.50	0.2	260	0.06%
2022/12/26	0.3	12.60	0	0.00	12.50	0.3	260	0.11%
2022/12/23	0.2	12.58	0	0.00	12.55	0.2	262	0.06%
2022/12/21	0.3	12.31	0	0.00	12.40	0.3	268	0.11%
2022/12/20	1.3	12.29	0	0.00	12.10	1.3	269	0.49%
2022/12/19	2.1	12.53	0	0.00	12.50	2.1	269	0.76%
2022/12/16	0.9	12.75	2.4	12.64	12.60	-1.4	269	-0.53%
2022/12/15	0.2	12.86	0	0.00	12.85	0.2	267	0.08%
2022/12/14	1.8	12.92	0	0.00	12.80	1.8	266	0.67%
2022/12/13	1.5	13.13	0	13.20	13.10	1.4	263	0.54%
2022/12/12	0.1	12.83	0	0.00	12.80	0.1	256	0.02%
2022/12/09	1.3	12.80	2	12.60	12.65	-0.7	255	-0.27%
2022/12/08	0.1	12.81	0	0.00	12.70	0.1	254	0.06%
2022/12/07	0.1	12.87	7.1	12.74	12.75	-7	248	-2.81%
2022/12/06	1.1	12.65	0	12.75	12.45	1.1	240	0.45%
2022/12/05	0.4	12.70	0	0.00	12.70	0.4	238	0.19%
2022/12/02	0.3	12.67	0	0.00	12.60	0.3	238	0.11%
2022/12/01	0.1	12.63	0	0.00	12.60	0.1	233	0.06%
2022/11/30	0.3	12.57	0.7	12.59	12.40	-0.4	225	-0.18%
2022/11/29	9.8	12.13	0.1	12.03	12.05	9.7	213	4.56%
2022/11/28	0.1	11.84	0	0.00	11.75	0.1	190	0.06%
2022/11/25	0.7	11.82	0	0.00	11.75	0.7	191	0.35%
2022/11/24	0.6	11.90	0.1	12.00	11.80	0.5	190	0.25%
2022/11/23	0.2	11.86	0	11.85	11.80	0.2	189	0.09%
2022/11/21	0.5	11.92	0	0.00	11.80	0.5	189	0.28%
2022/11/18	1.4	11.92	5	11.90	11.85	-3.6	194	-1.84%
2022/11/17	0.1	11.79	2	11.90	11.90	-1.9	198	-0.97%
2022/11/16	1.5	11.90	1	11.85	11.75	0.5	194	0.28%
2022/11/15	0.2	12.04	0	0.00	11.95	0.2	192	0.12%
2022/11/14	1.9	12.13	1.1	12.26	12.00	0.8	191	0.40%
2022/11/11	0.5	11.49	0	0.00	11.35	0.5	182	0.29%
2022/11/10	0.5	11.46	0	0.00	11.35	0.5	184	0.26%
2022/11/09	0.8	11.49	0	11.50	11.35	0.7	181	0.40%
2022/11/08	1.1	11.66	0	0.00	11.40	1.1	186	0.57%
2022/11/07	1.6	11.49	0	0.00	11.65	1.6	185	0.86%
2022/11/04	1.2	11.23	2	11.28	11.30	-0.8	198	-0.39%
2022/11/03	0.3	11.35	0	0.00	11.30	0.3	206	0.13%
2022/11/02	0.2	11.43	0	0.00	11.30	0.2	207	0.10%
2022/11/01	0	0.00	1	11.10	11.20	-1	207	-0.48%
2022/10/31	0.2	11.10	0	0.00	10.95	0.2	215	0.10%
2022/10/28	1	11.17	0.1	11.20	10.90	0.9	217	0.39%
2022/10/27	0.4	11.23	0	0.00	11.25	0.4	220	0.18%
2022/10/26	3.3	10.96	0	0.00	11.00	3.3	221	1.51%
2022/10/25	1.4	11.02	0	11.25	11.10	1.3	222	0.60%
2022/10/24	0.7	11.24	2	11.15	11.00	-1.3	223	-0.59%
2022/10/21	4.6	11.11	0	0.00	11.05	4.6	225	2.03%
2022/10/20	11.6	11.34	1.1	11.44	11.30	10.5	224	4.68%
2022/10/19	2.1	11.66	0	0.00	11.50	2.1	222	0.94%
2022/10/18	2.6	11.79	2	11.75	11.75	0.6	223	0.25%
2022/10/17	1.7	11.70	0	0.00	11.85	1.7	234	0.71%
2022/10/14	0.3	12.31	2	12.23	12.10	-1.8	233	-0.75%
2022/10/13	5.1	12.10	0.1	11.80	11.65	5	233	2.13%
2022/10/12	5.6	12.41	0	0.00	12.35	5.6	231	2.41%
2022/10/11	4.7	12.48	0.1	12.65	12.35	4.6	236	1.95%
2022/10/07	2.1	12.88	0	0.00	12.75	2.1	234	0.90%
2022/10/06	0.4	13.23	0	0.00	13.05	0.4	234	0.15%
2022/10/05	1.3	12.99	0	0.00	12.95	1.3	236	0.54%
2022/10/04	1.1	12.77	0	0.00	13.00	1.1	239	0.46%
2022/10/03	1.4	12.63	0	0.00	12.65	1.4	240	0.59%
2022/09/30	1.7	12.57	10	12.60	12.65	-8.3	247	-3.37%
2022/09/29	3.2	12.72	0.9	12.65	12.55	2.3	256	0.88%
2022/09/28	2.9	12.72	0	0.00	12.40	2.9	258	1.11%
2022/09/27	0.1	13.15	0	0.00	13.20	0.1	260	0.05%
2022/09/26	2.9	13.20	0	0.00	12.90	2.9	267	1.07%
2022/09/23	2.5	13.70	0	0.00	13.60	2.5	276	0.91%
2022/09/22	0.3	13.80	0.1	13.95	13.80	0.2	291	0.07%
2022/09/21	0.3	13.92	10	13.81	13.80	-9.7	296	-3.26%
2022/09/20	1.1	14.43	1.3	14.10	14.00	-0.2	303	-0.08%
2022/09/19	1.2	13.98	0	0.00	13.75	1.2	338	0.34%
2022/09/16	2.8	13.91	1	14.20	13.85	1.8	421	0.43%
2022/09/15	1.4	14.04	0	0.00	14.10	1.4	439	0.32%
2022/09/14	0.6	13.93	0	0.00	13.90	0.6	450	0.13%
2022/09/13	5.4	13.95	0	0.00	13.90	5.4	457	1.18%
2022/09/12	2.4	13.78	0	0.00	13.75	2.4	466	0.52%
2022/09/08	0.2	13.80	0	0.00	13.70	0.2	470	0.03%
2022/09/07	1.1	13.61	1.2	13.68	13.55	-0.1	478	-0.01%
2022/09/06	1.2	13.72	0	0.00	13.70	1.2	482	0.25%
2022/09/05	1.3	13.87	0	0.00	13.90	1.3	492	0.26%
2022/09/02	5.2	14.30	2	14.15	14.15	3.2	500	0.65%
2022/09/01	0.4	14.52	0	14.60	14.25	0.4	505	0.08%
2022/08/31	0.6	14.58	10.3	14.50	14.50	-9.7	511	-1.89%
2022/08/30	0.1	14.45	2	14.55	14.45	-1.9	538	-0.35%
2022/08/29	6	14.13	1	14.25	14.20	5.1	566	0.90%
2022/08/26	0	14.56	0.2	14.53	14.55	-0.1	570	-0.03%
2022/08/25	1	14.55	0.3	14.62	14.40	0.7	581	0.12%
2022/08/24	0.3	14.24	0	0.00	14.20	0.3	583	0.04%
2022/08/23	0.1	13.95	0	0.00	13.95	0.1	592	0.02%
2022/08/22	0.5	13.99	0	0.00	13.85	0.5	608	0.09%
2022/08/19	0.4	14.17	0	0.00	13.95	0.4	666	0.06%
2022/08/18	2.1	14.00	0	0.00	14.00	2.1	682	0.30%
2022/08/17	0.5	14.31	0	0.00	14.10	0.5	700	0.07%
2022/08/16	0	14.35	0	0.00	14.15	0	729	0.00%
2022/08/15	0.1	13.95	2.2	13.89	13.95	-2.1	736	-0.28%
2022/08/12	1.2	13.56	0.3	13.74	13.70	0.9	753	0.12%
2022/08/11	1.3	13.57	0	0.00	13.45	1.3	799	0.17%
2022/08/10	0.2	13.47	0	0.00	13.75	0.2	805	0.03%
2022/08/09	0.2	13.39	0	0.00	13.35	0.2	816	0.02%
2022/08/08	0.2	13.20	1.4	13.20	13.25	-1.2	846	-0.15%
2022/08/05	20	13.31	22	13.13	13.20	-2	897	-0.22%
2022/08/04	1.8	12.88	7.6	12.80	12.90	-5.8	908	-0.64%
2022/08/03	1.5	13.15	3.9	13.15	12.95	-2.4	917	-0.26%
2022/08/02	1.6	13.35	0.1	13.49	13.35	1.5	929	0.16%
2022/08/01	0.2	13.70	0	0.00	13.65	0.2	951	0.02%
2022/07/29	1.1	13.46	5	13.52	13.60	-3.9	1,077	-0.36%
2022/07/28	0.2	13.55	0	0.00	13.30	0.2	1,089	0.02%
2022/07/27	0.1	13.36	0	0.00	13.30	0.1	1,112	0.01%
2022/07/26	3.4	13.40	0	0.00	13.25	3.4	1,157	0.30%
2022/07/25	0.3	13.65	0	0.00	13.55	0.3	1,294	0.02%
2022/07/22	1.2	13.65	0	0.00	13.55	1.2	1,327	0.09%
2022/07/21	0.3	13.53	0	0.00	13.30	0.3	1,340	0.02%
2022/07/20	0.1	13.50	0	13.85	13.20	0.1	1,371	0.00%
2022/07/19	0.1	13.35	1	13.40	13.35	-0.9	1,396	-0.07%
2022/07/18	0	0.00	0	13.35	13.35	0	1,440	0.00%
2022/07/15	1.3	12.94	0	0.00	12.85	1.3	1,462	0.09%
2022/07/14	5.2	12.83	2	12.85	12.90	3.2	1,509	0.21%
2022/07/13	1	12.88	0	0.00	12.75	1	1,661	0.06%
2022/07/12	2	12.74	0.1	12.75	12.45	1.8	1,732	0.11%
2022/07/11	1.2	13.24	0	0.00	13.05	1.2	1,768	0.07%
2022/07/08	2	13.50	2	13.70	13.55	0	1,819	0.00%
2022/07/07	2.9	13.03	2	13.20	13.20	0.9	1,863	0.05%
2022/07/06	0.9	12.99	0	0.00	12.75	0.9	1,910	0.05%
2022/07/05	0.7	13.27	0	0.00	13.15	0.7	2,049	0.03%
2022/07/04	2.5	12.83	2	13.05	13.10	0.5	2,151	0.02%
2022/07/01	2.6	13.35	0	0.00	12.50	2.6	2,225	0.11%
2022/06/30	4.1	13.88	0	0.00	13.55	4.1	2,284	0.18%
2022/06/29	0.3	14.38	0	0.00	14.25	0.3	2,474	0.01%
2022/06/28	0.8	14.58	0	0.00	14.45	0.8	2,658	0.03%
2022/06/27	22.1	14.82	22	14.80	14.70	0.1	2,956	0.00%
2022/06/24	3	14.78	1	14.90	14.70	2	3,252	0.06%
2022/06/23	0.4	14.11	0	0.00	14.00	0.4	3,221	0.01%
2022/06/22	1	14.32	0	0.00	14.25	1	3,296	0.03%
2022/06/21	22.6	14.68	20	14.47	14.55	2.6	3,525	0.07%
2022/06/20	4.6	14.54	1	14.45	13.80	3.6	3,572	0.10%
2022/06/17	1.8	14.91	2.1	14.90	14.95	-0.3	3,622	-0.01%
2022/06/16	1	15.43	0	0.00	14.90	1	3,635	0.03%
2022/06/15	0.8	15.69	2.1	15.61	15.30	-1.2	3,657	-0.03%
2022/06/14	2.7	15.72	7	15.56	15.60	-4.3	3,685	-0.12%
2022/06/13	3.5	16.28	0	0.00	16.05	3.5	3,722	0.09%
2022/06/10	0.3	16.84	0	0.00	16.75	0.3	3,878	0.01%
2022/06/09	1.3	16.76	2	16.80	16.70	-0.7	4,077	-0.02%
2022/06/08	19.5	17.15	23.1	16.75	16.75	-3.5	4,107	-0.09%
2022/06/07	12.1	17.00	3.5	16.77	17.25	8.6	4,102	0.21%
2022/06/06	0.5	16.48	0	0.00	16.50	0.5	4,089	0.01%
2022/06/02	3	16.48	4	16.45	16.30	-1	4,085	-0.02%
2022/06/01	3.1	16.35	0	16.26	16.15	3	4,074	0.07%
2022/05/31	0.2	16.25	6	16.15	16.00	-5.8	4,067	-0.14%
2022/05/30	2.2	15.92	2	16.00	16.20	0.2	4,053	0.01%
2022/05/27	9.4	15.83	3	16.03	15.75	6.4	4,035	0.16%
2022/05/26	6.2	16.50	2	16.50	16.55	4.2	3,976	0.10%
2022/05/25	1.3	16.23	0.1	16.60	16.20	1.2	3,957	0.03%
2022/05/24	5.2	16.59	1	16.45	16.15	4.2	3,934	0.11%
2022/05/23	1.5	16.29	1	16.25	16.20	0.5	3,898	0.01%
2022/05/20	3.1	16.00	3	16.15	16.35	0.1	3,888	0.00%
2022/05/19	6.3	16.29	5	16.37	16.00	1.3	3,866	0.03%
2022/05/18	0.1	15.75	2.1	15.90	16.10	-2	3,820	-0.05%
2022/05/17	10	15.47	9	15.56	15.55	1	3,799	0.03%
2022/05/16	4	15.11	3	15.33	15.45	1	3,784	0.03%
2022/05/13	2.1	14.95	2	14.90	14.80	0.1	3,755	0.00%
2022/05/12	1.4	14.72	2	14.90	14.30	-0.6	3,703	-0.02%
2022/05/11	2	15.40	0.4	15.30	15.35	1.6	3,684	0.04%
2022/05/10	8.8	15.47	10.2	15.57	15.45	-1.4	3,672	-0.04%
2022/05/09	4.4	15.98	3	16.45	15.75	1.4	3,658	0.04%
2022/05/06	49	17.16	36	17.09	16.75	13	3,633	0.36%
2022/05/05	0.2	16.66	3	16.65	16.35	-2.8	3,505	-0.08%
2022/05/04	0.5	16.61	1	16.90	16.45	-0.5	3,491	-0.01%
2022/05/03	12	16.48	5	16.52	16.85	7	3,468	0.20%
2022/04/29	15.2	16.72	3	16.78	16.20	12.2	3,423	0.36%
2022/04/28	12.1	16.35	13	15.83	15.70	-0.9	3,286	-0.03%
2022/04/27	2.9	15.37	7.1	15.39	15.40	-4.2	3,253	-0.13%
2022/04/26	6.5	16.20	1.1	16.06	16.05	5.4	3,226	0.17%
2022/04/25	6.3	16.00	24	15.94	15.95	-17.7	3,194	-0.55%
2022/04/22	8.3	16.90	9	17.06	16.80	-0.7	3,165	-0.02%
2022/04/21	18.3	16.92	5	16.79	16.50	13.3	3,133	0.42%
2022/04/20	16.3	16.96	17.2	16.78	17.05	-0.9	3,144	-0.03%
2022/04/19	48.1	17.34	11.1	17.64	16.85	37.1	3,096	1.20%
2022/04/18	12.5	16.97	15.3	17.11	16.30	-2.9	2,943	-0.10%
2022/04/15	10.3	17.66	15.3	17.68	17.50	-5	2,872	-0.17%
2022/04/14	6	18.23	11	18.23	18.10	-5	2,835	-0.18%
2022/04/13	29	18.33	17	18.11	18.00	12	2,782	0.43%
2022/04/12	5.4	17.61	33.3	17.52	18.20	-27.9	2,731	-1.02%
2022/04/11	34.3	18.85	34	19.10	18.10	0.3	2,676	0.01%
2022/04/08	39.1	19.20	18.4	19.07	19.85	20.7	2,543	0.81%
2022/04/07	32	19.00	187	18.28	18.05	-155	2,437	-6.36%	大賣/鉅額交易
2022/04/06	10.4	19.93	8	20.34	20.05	2.4	2,361	0.10%
2022/04/01	178.3	21.07	43	21.28	20.50	135.3	2,292	5.90%	大買/鉅額交易
2022/03/31	88.1	21.25	69.5	21.13	20.95	18.6	2,088	0.89%
2022/03/30	82.5	21.26	69.1	20.97	20.70	13.4	1,900	0.70%
2022/03/29	71	20.33	95.6	20.51	21.15	-24.6	1,596	-1.54%
2022/03/28	1	17.85	34.1	18.52	19.25	-33.1	1,264	-2.62%
2022/03/25	25.2	17.95	18.4	17.69	17.50	6.8	1,218	0.56%
2022/03/24	79	19.04	53.3	19.22	18.65	25.7	1,125	2.29%
2022/03/23	0	0.00	5.3	18.50	18.50	-5.3	883	-0.60%
2022/03/22	5	15.65	15.6	16.39	16.85	-10.6	831	-1.27%
2022/03/21	10.1	15.45	2	15.70	15.35	8.1	773	1.05%
2022/03/18	0.1	15.35	2	15.20	15.60	-1.9	760	-0.25%
2022/03/17	12	15.84	12	15.87	15.55	0	732	0.00%
2022/03/16	9.5	15.58	16	15.58	15.50	-6.5	701	-0.93%
2022/03/15	54.4	16.00	46.2	15.59	16.10	8.2	655	1.25%
2022/03/14	51.1	15.76	64.9	16.25	16.35	-13.8	493	-2.80%
2022/03/11	7	14.14	16.4	14.61	14.90	-9.4	309	-3.03%
2022/03/10	12.4	14.04	10	14.10	13.55	2.4	279	0.84%
2022/03/09	0.3	13.80	4	13.80	13.80	-3.7	260	-1.42%
2022/03/08	6	12.73	0.1	13.00	12.55	5.9	246	2.38%
2022/03/07	2.1	12.99	5.1	12.76	12.85	-3	248	-1.20%
2022/03/04	1.9	13.39	0	0.00	13.30	1.9	250	0.76%
2022/03/03	0.5	13.57	0	0.00	13.55	0.5	258	0.18%
2022/03/02	0.6	13.63	0	0.00	13.55	0.6	269	0.23%
2022/03/01	0.2	13.65	0	0.00	13.55	0.2	271	0.07%
2022/02/25	0.6	13.43	0	0.00	13.30	0.6	276	0.23%
2022/02/24	5.5	13.37	0	0.00	13.25	5.5	295	1.85%
2022/02/23	0.2	13.70	0	0.00	13.70	0.2	298	0.08%
2022/02/22	2.2	13.57	0	0.00	13.60	2.2	311	0.70%
2022/02/21	2.9	13.74	0	0.00	13.75	2.9	324	0.90%
2022/02/18	3.5	13.88	0	0.00	13.85	3.5	329	1.05%
2022/02/17	2.4	13.98	0	0.00	14.15	2.4	334	0.72%
2022/02/16	1.2	14.23	2	14.40	14.15	-0.8	342	-0.24%
2022/02/15	0.1	14.01	0.1	13.95	13.90	0	351	0.00%
2022/02/14	1.1	13.80	0	0.00	13.80	1.1	365	0.29%
2022/02/11	0.3	13.97	0	0.00	13.90	0.3	394	0.07%
2022/02/10	0.2	13.78	0	13.80	13.70	0.2	429	0.04%
2022/02/09	1.2	13.78	0	0.00	13.75	1.2	472	0.24%
2022/02/08	1.3	13.74	0	0.00	13.75	1.3	560	0.23%
2022/02/07	2.6	13.31	0.1	13.53	13.50	2.5	581	0.43%
2022/01/26	0.9	13.24	0	0.00	13.05	0.9	588	0.15%
2022/01/25	4.1	13.21	0	0.00	13.05	4.1	597	0.69%
2022/01/24	2.7	13.49	0	0.00	13.30	2.7	609	0.44%
2022/01/21	1.6	13.69	0	0.00	13.65	1.6	623	0.26%
2022/01/20	1.3	13.87	0	0.00	13.90	1.3	633	0.21%
2022/01/19	1.3	13.93	0.4	14.05	13.95	1	657	0.15%
2022/01/18	0.6	14.04	0	0.00	13.95	0.6	960	0.07%
2022/01/17	1.6	13.99	0	0.00	13.90	1.6	1,023	0.15%
2022/01/14	1.3	14.04	1.3	14.03	14.00	-0.1	1,040	-0.01%
2022/01/13	1.5	14.03	0	0.00	14.40	1.5	1,042	0.15%
2022/01/12	0.1	14.37	0	0.00	14.20	0.1	1,021	0.01%
2022/01/11	0.3	14.52	0	0.00	14.25	0.3	1,060	0.02%
2022/01/10	0.5	14.43	0	0.00	14.45	0.5	1,120	0.05%
2022/01/07	0.8	14.44	0	0.00	14.25	0.8	1,156	0.07%
2022/01/06	0.3	14.58	0	0.00	14.40	0.3	1,436	0.02%
2022/01/05	1.7	14.35	0.1	14.47	14.30	1.6	1,579	0.10%
2022/01/04	2.6	14.44	0	0.00	14.35	2.6	1,607	0.16%
2022/01/03	2.6	14.35	1.7	14.50	14.50	0.9	1,612	0.06%
2021/12/30	0.3	14.36	0	0.00	14.30	0.3	1,613	0.02%
2021/12/29	1.7	14.16	0	0.00	14.20	1.7	1,620	0.10%
2021/12/28	2.7	14.16	0	0.00	14.10	2.7	1,623	0.17%
2021/12/27	0.5	14.25	0	0.00	14.20	0.5	1,633	0.03%
2021/12/24	0.2	14.04	0	0.00	13.95	0.2	1,648	0.01%
2021/12/23	1.5	14.05	0	0.00	13.95	1.5	1,655	0.09%
2021/12/22	1.5	14.02	0.2	14.25	14.00	1.3	1,667	0.08%
2021/12/21	0.3	14.10	0	0.00	13.95	0.3	1,682	0.02%
2021/12/20	1.4	13.92	0.5	14.20	13.70	1	1,710	0.06%
2021/12/17	1.4	13.91	0	0.00	13.85	1.4	1,729	0.08%
2021/12/16	0.5	13.97	0	0.00	13.90	0.5	1,772	0.03%
2021/12/15	0.5	13.84	0	0.00	13.65	0.5	1,873	0.03%
2021/12/14	2.8	13.76	0.2	13.90	13.60	2.6	2,004	0.13%
2021/12/13	0.7	14.09	0	0.00	13.85	0.7	2,563	0.03%
2021/12/10	0.5	14.05	0	0.00	13.95	0.5	2,964	0.02%
2021/12/09	0.1	14.24	0	0.00	14.05	0.1	3,106	0.00%
2021/12/08	0.2	14.29	0	0.00	14.25	0.2	3,108	0.01%
2021/12/07	0.1	14.32	0	0.00	14.05	0.1	3,135	0.00%
2021/12/06	0.3	13.99	0	0.00	14.00	0.3	3,199	0.01%
2021/12/03	0.3	14.14	1	14.10	13.90	-0.8	3,373	-0.02%
2021/12/02	4.1	13.97	2.8	14.09	13.85	1.3	3,386	0.04%
2021/12/01	0.9	14.25	0	0.00	14.10	0.9	3,389	0.03%
2021/11/30	2.1	14.35	0	0.00	14.20	2.1	3,416	0.06%
2021/11/29	0.8	13.88	2	13.56	14.00	-1.2	3,526	-0.03%
2021/11/26	6	14.48	3	14.55	14.15	3	3,660	0.08%
2021/11/25	0.1	15.03	2	15.00	14.90	-1.9	3,720	-0.05%
2021/11/24	1	14.95	7	14.94	15.00	-6	3,806	-0.16%
2021/11/23	6.1	15.42	3	15.33	14.85	3.1	3,806	0.08%
2021/11/22	0.7	15.14	0	0.00	14.90	0.7	3,786	0.02%
2021/11/19	0.2	15.17	1	15.20	15.00	-0.8	3,789	-0.02%
2021/11/18	2.1	15.05	4	15.10	15.05	-1.9	3,787	-0.05%
2021/11/17	0.2	14.65	1	14.75	14.60	-0.8	3,773	-0.02%
2021/11/16	0.3	14.72	0.7	14.71	14.55	-0.4	3,783	-0.01%
2021/11/15	0	14.65	0	0.00	14.50	0	3,784	0.00%
2021/11/12	3.8	14.76	5	14.75	14.50	-1.2	3,779	-0.03%
2021/11/11	5.6	15.12	6	15.35	15.05	-0.4	3,767	-0.01%
2021/11/10	14.3	15.44	20	15.49	15.25	-5.7	3,755	-0.15%
2021/11/09	9	15.61	7.5	15.74	15.30	1.5	3,727	0.04%
2021/11/08	22.5	15.53	26	15.66	15.00	-3.5	3,692	-0.10%
2021/11/05	17.2	15.60	19	15.54	15.45	-1.8	3,661	-0.05%
2021/11/04	2	15.10	17	15.02	14.60	-15	3,593	-0.42%
2021/11/03	6.2	14.75	3.2	14.51	14.50	3	3,592	0.08%
2021/11/02	3.5	14.54	2	14.45	14.45	1.5	3,599	0.04%
2021/11/01	2.4	14.84	0	0.00	14.70	2.4	3,660	0.07%
2021/10/29	5	14.90	1.2	14.78	14.90	3.8	3,674	0.10%
2021/10/28	0	14.55	0	0.00	14.50	0	3,661	0.00%
2021/10/27	42	14.66	26.1	14.70	14.65	15.9	3,650	0.44%
2021/10/26	27.6	15.85	58.3	15.69	14.55	-30.6	3,626	-0.84%
2021/10/25	16	15.03	2	14.68	14.95	14	3,327	0.42%
2021/10/22	5.3	14.26	10.2	14.33	14.20	-4.9	3,300	-0.15%
2021/10/21	0.4	14.80	1	14.70	14.65	-0.6	3,285	-0.02%
2021/10/20	3.1	14.92	4	15.15	15.15	-0.9	3,271	-0.03%
2021/10/19	5	15.05	49	15.16	15.25	-44	3,285	-1.34%
2021/10/18	45.1	15.28	23.1	15.34	15.00	22	3,284	0.67%
2021/10/15	37.6	14.69	20	14.76	14.65	17.6	3,229	0.54%
2021/10/14	108.6	15.19	106.9	15.46	14.60	1.6	3,193	0.05%	大買/大賣/
2021/10/13	25.6	14.57	7	14.47	14.60	18.6	2,914	0.64%
2021/10/12	5.3	13.39	7	13.35	13.30	-1.8	2,771	-0.06%
2021/10/08	4.3	13.52	0	0.00	13.50	4.3	2,776	0.16%
2021/10/07	5	13.55	5	13.82	13.65	0	2,780	0.00%
2021/10/06	5	13.45	9	13.64	13.25	-4	2,813	-0.14%
2021/10/05	2	13.50	0.3	13.25	13.45	1.7	2,880	0.06%
2021/10/04	0.3	13.58	4	13.34	13.20	-3.7	2,878	-0.13%
2021/10/01	6.2	14.06	3	14.00	13.70	3.2	2,878	0.11%
2021/09/30	2	14.60	2.1	14.70	14.75	-0.1	2,863	0.00%
2021/09/29	15.3	14.89	16	14.73	14.55	-0.7	2,862	-0.02%
2021/09/28	11.2	14.86	12	14.95	15.15	-0.8	2,859	-0.03%
2021/09/27	11.1	14.94	8	14.94	14.95	3.1	2,869	0.11%
2021/09/24	10.1	14.65	16	14.61	14.55	-5.9	2,879	-0.20%
2021/09/23	18.2	14.55	30	14.68	14.60	-11.8	2,860	-0.41%
2021/09/22	39.4	15.15	33.4	14.96	14.70	6	2,818	0.21%
2021/09/17	33.3	15.73	221.3	15.69	15.30	-188	2,718	-6.92%	大賣/鉅額交易
2021/09/16	377.4	17.39	169.9	17.42	16.95	207.5	2,587	8.02%	大買/大賣/鉅額交易
2021/09/15	64.3	16.29	57.6	16.59	16.70	6.7	2,025	0.33%
2021/09/14	16.2	15.00	9.1	14.92	15.20	7.1	1,625	0.44%
2021/09/13	1.1	13.80	0	0.00	13.85	1.1	1,483	0.07%
2021/09/10	0.2	14.11	0	0.00	13.90	0.2	1,483	0.02%
2021/09/09	3	13.77	4	13.86	14.15	-1	1,461	-0.07%
2021/09/08	8	14.34	9	14.46	14.30	-1	1,385	-0.07%
2021/09/07	1	13.35	0	0.00	13.20	1	1,205	0.08%
2021/09/06	0.2	14.24	0	13.95	13.30	0.2	1,199	0.01%
2021/09/03	7	14.16	11	14.21	14.25	-4	1,209	-0.33%
2021/09/02	9.1	14.38	7	15.05	14.25	2.1	1,206	0.17%
2021/09/01	2.1	14.03	1	13.95	13.70	1.1	1,108	0.10%
2021/08/31	0	13.55	0	0.00	13.55	0	990	0.00%
2021/08/27	0	13.05	0	0.00	12.95	0	847	0.00%
2021/08/26	0	0.00	1	13.00	13.00	-1	853	-0.12%
2021/08/25	0.3	12.98	0	0.00	12.95	0.3	876	0.04%
2021/08/24	0	12.85	0	0.00	12.85	0	874	0.00%
2021/08/23	1	12.80	0	0.00	12.85	1	877	0.12%
2021/08/20	0.3	12.66	0	0.00	12.60	0.3	916	0.03%
2021/08/19	0.5	12.60	0	0.00	12.40	0.5	917	0.05%
2021/08/18	0.4	12.46	0	0.00	12.70	0.4	925	0.05%
2021/08/17	0.6	12.59	0	0.00	12.20	0.6	947	0.07%
2021/08/16	2.7	12.53	0	0.00	12.35	2.7	975	0.28%
2021/08/13	1.9	12.87	0	0.00	12.70	1.9	1,049	0.18%
2021/08/12	0.2	12.99	0	0.00	12.90	0.2	1,094	0.01%
2021/08/11	1.9	12.95	0	0.00	12.75	1.9	1,113	0.17%
2021/08/10	3.1	13.80	1	13.75	13.65	2.1	1,111	0.18%
2021/08/09	1	14.71	0	0.00	14.50	1	1,103	0.09%
2021/08/06	1	15.04	0	0.00	14.95	1	1,093	0.09%
2021/08/05	2	15.03	2.1	15.17	14.75	-0.1	1,095	-0.01%
2021/08/04	0.2	14.66	2	14.65	14.40	-1.8	1,037	-0.17%
2021/08/03	1.1	14.31	0.1	14.46	14.30	1	1,023	0.10%
2021/07/30	0.2	14.39	0	14.55	14.25	0.2	1,037	0.02%
2021/07/29	1	14.45	1.1	14.50	14.45	-0.1	1,041	0.00%
2021/07/28	2	14.28	5	14.20	14.15	-3	1,048	-0.29%
2021/07/27	0.2	14.63	10.1	14.60	14.55	-9.9	1,041	-0.95%
2021/07/26	3.1	14.75	3	14.60	14.70	0.1	1,056	0.01%
2021/07/23	2.1	14.99	4	14.71	14.65	-2	1,062	-0.18%
2021/07/22	5.1	14.31	5.3	15.06	15.05	-0.3	1,041	-0.02%
2021/07/21	5.3	14.69	4	14.26	14.00	1.3	1,010	0.13%
2021/07/20	2.4	14.63	0	0.00	14.50	2.4	1,014	0.23%
2021/07/19	1.1	14.76	4	14.85	14.90	-2.9	1,025	-0.29%
2021/07/16	5	14.75	0	0.00	14.80	5	1,048	0.48%
2021/07/15	1	14.65	1	14.50	14.60	0	1,062	0.00%
2021/07/14	0.3	14.53	0	14.50	14.40	0.3	1,046	0.03%
2021/07/13	1.3	14.44	4	14.35	14.45	-2.7	1,053	-0.26%
2021/07/12	9.3	15.38	1.1	15.99	15.20	8.2	1,019	0.80%
2021/07/09	1.4	15.07	4	14.98	14.95	-2.6	957	-0.27%
2021/07/08	3.1	15.48	6	15.15	15.30	-2.9	981	-0.30%
2021/07/07	1.2	14.63	2.2	14.76	14.75	-1	1,000	-0.10%
2021/07/06	0.7	14.80	0.2	14.65	14.80	0.5	1,058	0.05%
2021/07/05	0.3	14.68	4	14.65	14.55	-3.7	1,092	-0.34%
2021/07/02	13.6	14.74	10	14.50	14.50	3.6	1,110	0.32%
2021/07/01	8.4	14.67	2	14.98	15.05	6.4	1,138	0.57%
2021/06/30	0.4	13.76	1	13.70	13.70	-0.6	1,134	-0.05%
2021/06/29	2.4	13.74	1	13.90	13.50	1.4	1,176	0.12%
2021/06/28	0.8	13.92	5.1	13.90	13.80	-4.2	1,189	-0.35%
2021/06/25	0.5	13.95	0.1	14.00	13.75	0.4	1,193	0.03%
2021/06/24	0.1	13.92	0	0.00	13.80	0.1	1,198	0.01%
2021/06/23	1.9	13.85	0	0.00	13.70	1.9	1,201	0.16%
2021/06/22	4.1	14.15	3.2	13.95	13.85	1	1,215	0.08%
2021/06/21	6.3	14.44	0.1	14.30	13.80	6.2	1,235	0.50%
2021/06/18	0.2	14.21	0	0.00	14.25	0.2	1,294	0.01%
2021/06/17	2	14.08	1	14.35	14.25	1	1,299	0.08%
2021/06/16	1.2	13.92	0.1	14.07	13.80	1.1	1,351	0.08%
2021/06/15	0.5	13.99	2	13.98	13.95	-1.5	1,359	-0.11%
2021/06/11	0.1	14.00	0	14.05	13.80	0	1,361	0.00%
2021/06/09	0.1	14.05	0	0.00	13.85	0.1	1,334	0.01%
2021/06/08	0.1	14.25	0	0.00	14.05	0.1	1,325	0.01%
2021/06/07	0.4	14.02	1	13.90	13.90	-0.6	1,338	-0.05%
2021/06/04	0.8	14.63	0.1	14.60	14.35	0.8	1,356	0.06%
2021/06/03	1.1	14.50	0	0.00	14.60	1.1	1,348	0.08%
2021/06/02	5.3	14.53	5	14.21	14.15	0.3	1,338	0.02%
2021/06/01	0	14.35	0	0.00	14.40	0	1,316	0.00%
2021/05/31	17.1	14.53	11	14.69	14.40	6.1	1,312	0.46%
2021/05/28	0.4	14.41	1	14.55	14.40	-0.6	1,300	-0.05%
2021/05/27	1.2	13.65	11.1	13.72	13.90	-9.9	1,266	-0.78%
2021/05/26	0.4	13.74	3	13.93	13.80	-2.6	1,255	-0.21%
2021/05/25	0.8	13.71	1	13.75	13.50	-0.3	1,244	-0.02%
2021/05/24	1.3	13.70	0	0.00	13.55	1.3	1,235	0.11%
2021/05/21	12.6	14.10	1.1	14.20	13.65	11.5	1,208	0.95%
2021/05/20	1.2	13.14	0	0.00	13.35	1.2	1,133	0.11%
2021/05/19	4.2	13.36	0.1	13.85	13.20	4.1	1,090	0.38%
2021/05/18	0.2	13.02	4.7	12.90	13.25	-4.5	1,072	-0.42%
2021/05/17	10.2	12.17	5.1	12.28	12.05	5.1	1,064	0.48%
2021/05/14	7.1	13.65	5	13.87	13.35	2.1	1,053	0.20%
2021/05/13	3.7	13.51	1.1	13.45	14.10	2.6	1,043	0.25%
2021/05/12	2.1	13.38	2	13.30	13.00	0.1	1,029	0.01%
2021/05/11	7.3	15.15	0.4	15.43	14.35	6.9	1,016	0.68%
2021/05/10	4.3	15.69	1.1	16.00	15.55	3.2	1,004	0.31%
2021/05/07	3.4	15.34	0	0.00	15.50	3.4	999	0.34%
2021/05/06	11.7	15.78	13	15.10	15.10	-1.3	991	-0.13%
2021/05/05	2.8	15.23	0.7	15.35	15.30	2.1	986	0.22%
2021/05/04	13.7	15.36	4	15.10	14.75	9.7	980	0.99%
2021/05/03	13.1	16.22	5	16.80	15.90	8.1	956	0.84%
2021/04/29	5.3	17.77	1	17.56	17.30	4.3	957	0.44%
2021/04/28	2.2	17.45	0	0.00	17.80	2.2	1,021	0.22%
2021/04/27	4.9	17.78	0.1	18.00	17.25	4.9	1,011	0.48%
2021/04/26	2.8	17.83	15	17.85	17.85	-12.2	1,005	-1.22%
2021/04/23	6.2	17.23	2.3	17.14	17.75	3.9	1,000	0.39%
2021/04/22	6.7	17.76	24.1	17.96	16.85	-17.4	999	-1.74%
2021/04/21	28.6	18.18	1.1	18.00	17.90	27.5	979	2.81%
2021/04/20	2.4	17.70	3	17.75	17.40	-0.6	963	-0.06%
2021/04/19	1.8	17.46	1	17.80	17.30	0.8	952	0.08%
2021/04/16	0.3	17.89	3.1	17.92	17.70	-2.7	955	-0.29%
2021/04/15	1	17.70	3	17.87	17.75	-2	946	-0.21%
2021/04/14	5.6	17.37	8	16.71	17.50	-2.5	934	-0.27%
2021/04/13	9.7	18.67	6.7	18.75	17.50	3	907	0.33%
2021/04/12	8.6	19.63	20.1	20.09	19.00	-11.4	877	-1.30%
2021/04/09	23.4	19.04	21	18.50	19.65	2.4	818	0.29%
2021/04/08	4.3	18.05	2	18.05	17.90	2.3	779	0.29%
2021/04/07	13.3	17.86	3.5	18.36	17.65	9.7	761	1.28%
2021/04/06	5	17.81	3.5	17.77	18.15	1.5	720	0.21%
2021/04/01	1	16.00	0	0.00	16.50	1	706	0.14%
2021/03/31	0.1	15.50	0	0.00	15.00	0.1	664	0.02%
2021/03/30	0.3	14.49	0.1	14.55	14.45	0.2	649	0.04%
2021/03/29	0	0.00	1	14.90	14.45	-1	644	-0.16%
2021/03/26	0.1	14.35	0	14.30	14.25	0.1	638	0.01%
2021/03/25	1.3	14.16	1.1	14.85	14.20	0.2	634	0.03%
2021/03/24	0.3	14.67	1.5	14.75	15.00	-1.2	617	-0.19%
2021/03/23	17.7	16.26	0	0.00	14.20	17.7	596	2.97%
2021/03/22	0	0.00	0.2	15.75	15.75	-0.2	534	-0.04%
2021/03/19	7.4	13.66	3.1	14.19	14.35	4.2	521	0.81%
2021/03/18	5.1	13.49	36.1	13.30	13.05	-31	459	-6.73%
2021/03/17	6.7	13.13	0.1	13.25	13.10	6.6	451	1.45%
2021/03/16	0	12.55	20	13.30	13.30	-20	441	-4.52%
2021/03/15	0	12.35	0	0.00	12.40	0	427	0.01%
2021/03/12	0	12.50	2	12.38	12.30	-2	430	-0.45%
2021/03/11	69.7	12.89	12	12.80	12.45	57.7	425	13.56%
2021/03/10	0.3	12.49	6	12.34	12.95	-5.7	405	-1.42%
2021/03/09	0.2	11.89	0	0.00	11.80	0.2	395	0.04%
2021/03/08	0.4	11.86	0	0.00	11.80	0.4	396	0.09%
2021/03/05	0.2	11.79	10	11.67	11.75	-9.8	397	-2.47%
2021/03/04	0.3	11.98	0	0.00	11.75	0.3	397	0.07%
2021/03/03	0.2	11.97	0.1	12.00	11.95	0.1	397	0.03%
2021/03/02	6.4	12.44	6	12.00	11.95	0.4	395	0.10%
2021/02/26	0.1	12.10	0.1	12.00	12.25	0.1	391	0.02%
2021/02/25	6.1	11.94	0.2	12.10	11.95	5.9	388	1.52%
2021/02/24	5	12.25	2.1	12.48	12.00	3	388	0.77%
2021/02/23	0.2	11.60	0.1	11.50	11.60	0.1	373	0.03%
2021/02/22	2.3	11.61	1	11.55	11.50	1.3	371	0.36%
2021/02/19	0.2	11.51	0	0.00	11.50	0.2	371	0.06%
2021/02/18	0.2	11.65	0	0.00	11.35	0.2	369	0.06%
2021/02/17	4.2	11.25	0	0.00	11.45	4.2	367	1.14%
2021/02/03	0.2	11.33	0	0.00	11.20	0.2	376	0.05%
2021/02/01	0	11.00	0.1	11.25	11.30	0	404	0.00%
2021/01/29	0.2	11.30	0	0.00	10.80	0.2	415	0.05%
2021/01/28	1.1	11.12	0	0.00	11.15	1.1	477	0.24%
2021/01/27	0	11.60	0	0.00	11.45	0	477	0.01%
2021/01/26	1.1	11.68	1	11.95	11.30	0.1	479	0.03%
2021/01/25	1.1	11.80	0	0.00	11.80	1.1	475	0.22%
2021/01/22	9	12.31	7.2	12.65	12.45	1.8	473	0.37%
2021/01/21	0.2	11.45	33.2	11.91	11.95	-33	454	-7.27%
2021/01/20	0.2	11.28	0.1	10.95	10.90	0.1	380	0.03%
2021/01/19	0.3	11.46	0	0.00	11.25	0.3	378	0.07%
2021/01/18	0.1	11.78	0	0.00	11.40	0.1	377	0.04%
2021/01/15	0.3	11.81	0	0.00	11.50	0.3	373	0.07%
2021/01/14	0.4	11.69	0	0.00	11.90	0.4	358	0.12%
2021/01/13	2.2	11.51	0	0.00	11.50	2.2	352	0.64%
2021/01/12	0.4	11.68	0	0.00	11.60	0.4	350	0.11%
2021/01/11	0.1	11.25	4	12.08	12.10	-4	342	-1.15%
2021/01/08	0.3	11.12	0	0.00	11.00	0.3	321	0.11%
2021/01/07	1.2	10.93	0	0.00	10.85	1.2	320	0.37%
2021/01/06	3.4	10.93	0	0.00	10.80	3.4	318	1.08%
2021/01/05	0.8	11.59	0.1	11.60	11.50	0.7	315	0.22%
2021/01/04	3.4	11.45	0	0.00	11.35	3.4	312	1.09%
2020/12/31	2.6	11.68	0.1	11.50	11.55	2.6	310	0.83%
2020/12/30	6.5	12.07	0.2	12.40	11.70	6.3	306	2.04%
2020/12/29	1.3	11.98	0.1	11.65	12.40	1.2	295	0.42%
2020/12/28	11.4	11.71	3.2	11.38	11.90	8.1	282	2.88%
2020/12/25	0.4	11.11	0	0.00	10.85	0.4	254	0.17%
2020/12/24	0.8	10.79	0	0.00	10.85	0.8	253	0.32%
2020/12/23	0.3	10.81	0	0.00	10.70	0.3	252	0.13%
2020/12/22	4.6	10.80	2	10.88	10.70	2.6	250	1.04%
2020/12/21	0.7	11.03	0	0.00	10.95	0.7	249	0.29%
2020/12/18	0.3	11.09	0	0.00	10.95	0.3	249	0.13%
2020/12/17	0.3	11.10	0	0.00	11.00	0.3	249	0.11%
2020/12/16	1.4	11.05	0	0.00	11.05	1.4	249	0.54%
2020/12/15	0.3	11.11	0	0.00	11.00	0.3	247	0.12%
2020/12/14	0.2	11.17	0	0.00	11.10	0.2	246	0.09%
2020/12/11	0.3	11.07	0	0.00	11.05	0.3	245	0.14%
2020/12/10	2.5	11.05	0	0.00	11.00	2.5	244	1.02%
2020/12/09	1.2	11.42	0	0.00	11.35	1.2	241	0.50%
2020/12/08	2.4	11.55	0.1	11.70	11.20	2.3	239	0.96%
2020/12/07	0.2	12.23	0	0.00	11.90	0.2	233	0.09%
2020/12/04	5.7	12.04	0	0.00	12.35	5.7	231	2.46%
2020/12/03	0.3	12.53	0.4	12.54	12.75	-0.1	213	-0.05%
2020/12/02	2.5	11.66	0.3	11.75	11.60	2.1	197	1.09%
2020/12/01	0.7	11.71	0.1	11.75	11.55	0.6	196	0.28%
2020/11/30	0.5	11.52	0	0.00	11.40	0.5	194	0.24%
2020/11/27	0.3	11.73	0	0.00	11.60	0.3	192	0.13%
2020/11/26	1	11.79	0	0.00	11.55	1	191	0.52%
2020/11/25	2.5	11.51	0	0.00	11.35	2.5	191	1.29%
2020/11/24	0.2	12.03	2	11.80	11.60	-1.8	191	-0.92%
2020/11/23	1.1	12.19	0	0.00	12.10	1.1	187	0.58%
2020/11/20	0.2	11.63	3	11.15	11.15	-2.8	181	-1.55%
2020/11/19	0.2	11.57	3	11.30	11.30	-2.8	179	-1.54%
2020/11/18	0.2	11.83	3	11.65	11.65	-2.8	177	-1.56%
2020/11/17	0	11.50	7.3	11.60	11.60	-7.3	174	-4.16%
2020/11/16	0.3	11.74	0	0.00	11.10	0.3	175	0.14%
2020/11/13	0.1	11.39	0	0.00	11.40	0.1	175	0.08%
2020/11/12	3.2	11.12	0	0.00	11.10	3.2	173	1.82%
2020/11/11	12.2	12.35	0	0.00	12.10	12.2	167	7.30%
2020/11/10	0.1	12.93	0	0.00	12.70	0.1	160	0.05%
2020/11/06	1.2	12.79	1	13.35	12.85	0.2	129	0.18%
2020/11/05	31.1	14.01	1.1	14.02	13.00	30	117	25.57%
2020/11/04	0	0.00	0.1	13.35	13.35	-0.1	51	-0.11%
2020/11/02	0	0.00	7.1	11.05	11.05	-7.1	44	-15.70%
2020/10/30	0	0.00	0.1	10.05	10.05	-0.1	44	-0.13%
2020/10/29	0.4	9.27	0	0.00	9.18	0.4	40	0.87%
2020/10/28	0.5	9.37	0	0.00	9.29	0.5	40	1.16%
2020/10/27	0.3	9.58	0	0.00	9.39	0.3	40	0.68%
2020/10/26	1	9.30	0	0.00	9.24	1	40	2.45%
2020/10/23	0.5	9.57	0	0.00	9.40	0.5	40	1.25%
2020/10/22	0.1	9.61	0	0.00	9.53	0.1	40	0.14%
2020/10/21	0.2	9.67	0	0.00	9.61	0.2	42	0.44%
2020/10/20	0.2	9.64	0	0.00	9.60	0.2	43	0.50%
2020/10/19	0.1	9.64	0	0.00	9.62	0.1	45	0.25%
2020/10/16	2	9.52	0	0.00	9.59	2	45	4.35%
2020/10/15	0.4	9.66	0	0.00	9.62	0.4	46	0.94%
2020/10/14	0.4	9.67	0	0.00	9.60	0.4	48	0.74%
2020/10/13	0.1	9.70	0	0.00	9.60	0.1	49	0.10%
2020/10/12	0.1	9.60	0	0.00	9.55	0.1	50	0.20%
2020/10/08	0.2	9.73	0	0.00	9.46	0.2	52	0.41%
2020/10/06	0.3	9.70	0	0.00	9.59	0.3	73	0.37%
2020/10/05	0.2	9.67	0	0.00	9.60	0.2	96	0.16%
2020/09/30	0.3	9.64	0	0.00	9.55	0.3	107	0.29%
2020/09/29	0.4	9.60	0	0.00	9.50	0.4	108	0.38%
2020/09/28	0.3	9.54	0	0.00	9.48	0.3	109	0.26%
2020/09/25	0.1	9.62	0	0.00	9.39	0.1	110	0.09%
2020/09/24	0.2	9.80	0	0.00	9.53	0.2	110	0.20%
2020/09/23	1.1	9.59	0	0.00	9.88	1.1	109	1.02%
2020/09/22	2.3	9.72	0	0.00	9.70	2.3	108	2.10%
2020/09/21	1	9.60	0.3	9.82	9.70	0.7	107	0.63%
2020/09/18	1.2	9.48	0	0.00	9.50	1.2	106	1.12%
2020/09/17	0.2	9.55	0	0.00	9.45	0.2	107	0.15%
2020/09/16	1.5	9.44	0	0.00	9.40	1.5	107	1.41%
2020/09/15	0.4	9.60	0	0.00	9.52	0.4	107	0.36%
2020/09/14	0.3	9.60	1	9.52	9.52	-0.7	107	-0.68%
2020/09/11	0.1	9.53	0.6	9.53	9.40	-0.6	107	-0.54%
2020/09/10	0.1	9.69	0	0.00	9.51	0.1	107	0.13%
2020/09/04	1	9.22	0	0.00	9.57	1	108	0.92%
2020/07/17	0	0.00	2.6	10.31	10.20	-2.6	112	-2.34%
2020/07/14	0	0.00	1	10.15	10.30	-1	112	-0.89%
2020/07/13	0	0.00	3	11.65	11.05	-3	107	-2.79%
2020/07/10	1	12.00	6	11.70	12.00	-5	93	-5.36%
2020/07/09	3	10.10	0	0.00	10.95	3	71	4.20%
2020/06/12	0.4	10.00	0	0.00	9.95	0.4	76	0.47%
2020/05/20	0	0.00	2	9.86	9.98	-2	82	-2.43%
2020/05/15	0	0.00	1	10.15	10.10	-1	79	-1.25%
2020/05/12	10	10.55	0	0.00	10.55	10	78	12.72%
2020/05/11	2	10.68	0	0.00	10.65	2	77	2.59%
2020/05/08	1	10.70	0	0.00	10.65	1	77	1.29%
2020/05/04	3	10.45	0	0.00	10.85	3	71	4.19%
2020/04/27	0	0.00	2	10.30	10.45	-2	72	-2.77%
2020/04/24	0	0.00	3	10.25	10.25	-3	73	-4.09%
2020/04/16	0	0.00	2	9.73	9.68	-2	71	-2.79%
2020/01/13	0	0.00	0.3	12.35	12.35	-0.3	215	-0.15%
2020/01/08	0	0.00	2	14.35	14.20	-2	215	-0.93%
2020/01/06	0	0.00	3	14.20	14.60	-3	214	-1.40%
2019/12/31	0	0.00	2	13.85	13.75	-2	211	-0.94%
2019/12/20	0	0.00	0.6	13.85	14.00	-0.6	165	-0.39%
2019/12/10	0	0.00	0.3	11.30	11.30	-0.3	145	-0.22%
2019/08/21	0	0.00	2	2.92	3.00	-2	65	-3.07%
2019/06/11	0	0.00	2	2.95	3.00	-2	256	-0.78%
2019/06/05	0	0.00	1	3.03	2.98	-1	288	-0.35%
2019/05/31	0	0.00	1	3.00	3.00	-1	349	-0.29%
2019/04/11	0	0.00	1	2.33	2.33	-1	412	-0.24%
2019/04/03	22	2.87	0	0.00	2.90	22	406	5.42%
2019/03/27	0	0.00	3	3.38	3.31	-3	336	-0.89%
2019/03/13	2	3.99	0	0.00	3.88	2	288	0.69%
2019/03/07	0	0.00	2	3.94	3.92	-2	251	-0.79%
2019/03/06	2	3.60	0	0.00	3.65	2	253	0.79%
2019/03/04	5	3.38	0	0.00	3.37	5	282	1.77%
2019/02/26	0	0.00	2	3.18	3.19	-2	261	-0.76%
2019/01/14	0	0.00	9	2.99	3.00	-9	293	-3.06%
2019/01/10	0	0.00	1	3.04	3.03	-1	294	-0.34%
2018/12/21	1	2.98	0	0.00	2.98	1	320	0.31%
2018/12/14	0	0.00	1	3.25	3.26	-1	314	-0.32%
2018/10/26	1	3.29	0	0.00	3.28	1	213	0.47%
2018/10/04	0	0.00	64	4.27	4.19	-64	187	-34.14%
2018/09/21	5	4.29	7	4.31	4.35	-2	202	-0.99%
2018/09/12	0	0.00	2	4.47	4.45	-2	205	-0.98%
2018/09/07	2	4.65	0	0.00	4.65	2	198	1.01%
2018/09/04	1	4.77	0	0.00	4.70	1	212	0.47%
2018/08/27	0	0.00	2	4.83	4.83	-2	282	-0.71%
2018/08/17	5	4.75	5	4.67	4.72	0	338	0.00%
2018/08/16	0	0.00	5	4.72	4.67	-5	339	-1.47%
2018/08/15	1	4.80	0	0.00	4.70	1	336	0.30%
2018/07/23	2	4.80	0	0.00	4.80	2	381	0.52%
2018/07/18	5	4.85	0	0.00	4.87	5	394	1.27%
2018/07/16	1	4.91	0	0.00	4.91	1	400	0.25%
2018/07/09	0	0.00	3	4.77	4.89	-3	429	-0.70%
2018/07/06	0	0.00	3	4.92	4.92	-3	425	-0.70%
2018/06/29	1	5.33	0	0.00	5.31	1	436	0.23%
2018/06/15	5	5.57	0	0.00	5.58	5	468	1.07%
2018/06/06	1	5.90	0	0.00	5.99	1	474	0.21%
2018/06/04	0	0.00	1	5.85	5.80	-1	470	-0.21%
2018/06/01	1	5.78	0	0.00	5.79	1	470	0.21%
2018/05/31	0	0.00	1	5.80	6.00	-1	449	-0.22%
2018/05/29	3	5.50	0	0.00	5.48	3	433	0.69%
2018/05/21	0	0.00	10	5.50	5.50	-10	440	-2.27%
2018/05/02	0	0.00	5	5.50	5.50	-5	501	-1.00%
2018/04/16	5	5.50	0	0.00	5.50	5	503	0.99%
2018/04/12	1	5.46	0	0.00	5.49	1	500	0.20%
2018/04/11	4	5.51	0	0.00	5.53	4	500	0.80%
2018/04/09	1	5.50	0	0.00	5.55	1	494	0.20%
2018/03/27	0	0.00	10	5.67	5.67	-10	440	-2.27%
2018/03/22	5	5.70	0	0.00	5.69	5	437	1.14%
2018/03/21	10	5.70	0	0.00	5.70	10	431	2.32%
2018/03/14	15	5.70	0	0.00	5.65	15	430	3.48%
2018/03/12	5	5.78	1	5.88	5.67	4	445	0.90%
2018/03/09	17	6.04	0	0.00	5.88	17	438	3.88%
2018/03/08	1	5.62	0	0.00	5.63	1	413	0.24%
2018/03/02	5	5.60	0	0.00	5.66	5	403	1.24%
2018/03/01	0	0.00	1	5.73	5.69	-1	398	-0.25%
2018/02/27	0	0.00	1	5.71	5.72	-1	395	-0.25%
2018/02/22	20	5.55	0	0.00	5.57	20	394	5.07%
2018/02/09	5	5.45	0	0.00	5.49	5	409	1.22%
2018/02/07	4	5.55	0	0.00	5.54	4	408	0.98%
2018/02/06	5	5.52	27	5.55	5.38	-22	411	-5.35%
2018/02/05	1	5.60	0	0.00	5.63	1	401	0.25%
2018/02/02	1	5.60	0	0.00	5.60	1	395	0.25%
2018/01/29	2	5.67	0	0.00	5.68	2	355	0.56%
2018/01/26	2	5.62	0	0.00	5.67	2	355	0.56%
2018/01/25	0	0.00	3	5.58	5.64	-3	351	-0.85%
2018/01/22	3	5.70	0	0.00	5.67	3	349	0.86%
2018/01/16	1	5.58	0	0.00	5.60	1	345	0.29%