方土昶 (6265)-國泰-台中券商分點個股進出

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

方土昶

(6265)

可現股當沖

股價
11.10
漲跌
--
漲幅
0.00%
成交量
291張
產業
上櫃電子通路類股
63人加入追蹤

立即追蹤
本地時間:14:30

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

方土昶 (6265)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
2024/04/26	7.6	11.12	0	0.00	11.10	7.6	3,415	0.22%
2024/04/25	2.9	11.12	0	0.00	11.10	2.9	3,414	0.08%
2024/04/24	2.9	10.94	3	11.15	11.10	-0.1	3,410	0.00%
2024/04/23	1.1	10.82	0	0.00	10.80	1.1	3,401	0.03%
2024/04/22	9	10.86	11.9	10.78	10.70	-2.9	3,396	-0.09%
2024/04/19	15.7	10.89	1	10.90	10.85	14.7	3,393	0.43%
2024/04/18	0.2	11.37	0	11.40	11.25	0.2	3,391	0.00%
2024/04/17	1.3	11.23	25	11.20	11.35	-23.7	3,393	-0.70%
2024/04/16	8.9	11.13	3.8	11.18	11.05	5.1	3,402	0.15%
2024/04/15	2	12.03	10.5	12.04	11.90	-8.5	3,390	-0.25%
2024/04/12	1.6	11.70	0	0.00	11.80	1.6	3,389	0.05%
2024/04/11	9.7	11.70	5	11.71	11.65	4.7	3,438	0.14%
2024/04/10	1.3	11.97	0	0.00	11.95	1.3	3,451	0.04%
2024/04/09	7.1	11.92	1	12.00	11.90	6.1	3,443	0.18%
2024/04/08	2.6	12.16	2	11.95	11.95	0.6	3,435	0.02%
2024/04/03	2.3	11.50	0.3	11.50	11.50	2	3,411	0.06%
2024/04/02	0.1	11.85	0	0.00	11.60	0.1	3,411	0.00%
2024/04/01	0	11.90	0	0.00	11.80	0	3,408	0.00%
2024/03/29	0.3	11.75	2	11.63	11.70	-1.7	3,406	-0.05%
2024/03/28	1.3	11.88	0	0.00	11.75	1.3	3,402	0.04%
2024/03/27	3	11.95	0	0.00	11.90	3	3,397	0.09%
2024/03/25	0.1	12.05	0	0.00	12.15	0.1	3,377	0.00%
2024/03/22	0	12.01	0.3	12.02	11.95	-0.3	3,372	-0.01%
2024/03/21	0	12.00	6	11.88	11.90	-6	3,374	-0.18%
2024/03/20	0	0.00	1	11.85	11.85	-1	3,379	-0.03%
2024/03/19	11.5	11.84	5	11.88	11.80	6.5	3,399	0.19%
2024/03/18	3.1	12.02	7	12.00	12.00	-3.9	3,447	-0.11%
2024/03/15	3.1	12.17	0	0.00	12.00	3.1	3,476	0.09%
2024/03/14	3.2	12.39	14	12.54	12.40	-10.8	3,602	-0.30%
2024/03/13	7.1	12.74	19.2	12.78	12.95	-12.1	3,583	-0.34%
2024/03/12	4.1	13.46	0	0.00	13.20	4.1	3,557	0.11%
2024/03/11	3	13.07	0	13.20	13.05	3	3,541	0.08%
2024/03/08	5.3	13.02	44.4	13.23	13.00	-39.1	3,520	-1.11%
2024/03/07	18.5	13.99	45.1	13.89	13.55	-26.5	3,491	-0.76%
2024/03/06	1.1	14.76	1.1	14.66	14.65	0	3,430	0.00%
2024/03/05	27.3	14.99	21	14.96	14.65	6.3	3,404	0.18%
2024/03/04	25.1	15.08	13	15.01	15.05	12.1	3,361	0.36%
2024/03/01	2	14.65	8.1	14.73	14.50	-6.1	3,304	-0.18%
2024/02/29	3	14.78	11.2	14.60	14.55	-8.2	3,253	-0.25%
2024/02/27	17.6	14.31	2	14.68	14.30	15.6	3,218	0.48%
2024/02/26	16.9	15.14	11.1	15.18	14.90	5.8	3,147	0.19%
2024/02/23	31.1	14.77	33.3	15.10	14.55	-2.1	3,059	-0.07%
2024/02/22	2.5	14.43	19.7	14.46	14.40	-17.2	2,950	-0.58%
2024/02/21	16.7	14.75	51	14.45	14.45	-34.3	2,913	-1.18%
2024/02/20	120.9	15.11	38.1	14.96	15.05	82.8	2,846	2.91%	大買/
2024/02/19	25	15.11	12.1	15.11	14.80	12.8	2,768	0.46%
2024/02/16	56.7	15.43	92.1	15.16	15.65	-35.4	2,673	-1.33%
2024/02/15	102.1	14.76	89	14.59	14.90	13.1	2,546	0.51%	大買/
2024/02/05	82.1	15.26	118.5	14.90	14.25	-36.4	2,421	-1.50%	大賣/
2024/02/02	104.8	16.02	115.1	15.80	15.70	-10.4	2,251	-0.46%	大買/大賣/
2024/02/01	242.8	15.89	198.3	16.10	15.80	44.5	1,999	2.23%	大買/大賣/
2024/01/31	14	14.83	22.1	14.90	14.90	-8.1	1,458	-0.56%
2024/01/30	25.9	12.58	59.1	13.25	13.55	-33.2	1,383	-2.40%
2024/01/29	45.3	12.74	56.2	12.54	12.35	-10.9	1,257	-0.86%
2024/01/26	135.5	12.75	71	12.45	12.50	64.5	1,176	5.48%	大買/
2024/01/25	30.7	12.40	26.7	12.61	12.70	4	886	0.45%
2024/01/24	3.1	11.99	34.8	11.84	11.55	-31.7	714	-4.44%
2024/01/23	1.9	11.04	8	11.09	10.95	-6.1	577	-1.06%
2024/01/22	2	10.70	0	0.00	10.75	2	570	0.35%
2024/01/19	0.3	10.76	0	0.00	10.70	0.3	569	0.05%
2024/01/17	3.2	10.97	0	0.00	10.70	3.2	566	0.56%
2024/01/16	0	10.95	2.5	10.82	10.80	-2.5	563	-0.44%
2024/01/15	0.3	10.86	0	0.00	10.80	0.3	560	0.06%
2024/01/12	2	10.80	5	11.20	10.80	-3	555	-0.54%
2024/01/11	2.5	10.59	1	10.60	10.65	1.5	546	0.28%
2024/01/10	0.5	10.59	10	10.69	10.40	-9.5	539	-1.77%
2024/01/09	3.6	11.01	1.6	11.12	10.85	1.9	527	0.37%
2024/01/08	5.1	10.99	0	0.00	10.95	5.1	520	0.97%
2024/01/05	14.6	11.32	29.4	11.46	11.25	-14.8	506	-2.93%
2024/01/04	2	10.82	3	10.88	10.85	-1	446	-0.23%
2024/01/03	7.2	10.42	5.2	10.47	10.40	2	427	0.47%
2024/01/02	0.4	10.50	0.3	10.50	10.45	0.1	423	0.02%
2023/12/29	0.9	10.45	1	10.35	10.40	-0.1	423	-0.02%
2023/12/28	4	10.38	1	10.30	10.35	3	421	0.70%
2023/12/27	2.5	10.36	0	0.00	10.30	2.5	418	0.60%
2023/12/26	0.6	10.42	0.4	10.45	10.30	0.2	414	0.04%
2023/12/25	1	10.58	0	0.00	10.30	1	410	0.24%
2023/12/22	0.6	10.64	2	10.60	10.45	-1.4	407	-0.35%
2023/12/21	2.2	10.46	0	0.00	10.45	2.2	403	0.55%
2023/12/20	5.7	10.61	0	0.00	10.55	5.7	400	1.43%
2023/12/19	9.1	10.45	0	0.00	10.50	9.1	395	2.30%
2023/12/18	5.6	10.44	0	0.00	10.40	5.6	392	1.42%
2023/12/15	5.4	10.58	2	10.70	10.50	3.4	385	0.87%
2023/12/14	18.1	10.99	2	11.15	10.65	16.1	370	4.35%
2023/12/13	18.4	11.45	20	11.55	11.15	-1.6	339	-0.47%
2023/12/12	28.1	11.06	10	11.11	11.05	18.1	280	6.43%
2023/12/11	19.3	11.11	10.6	11.29	11.30	8.8	237	3.69%
2023/12/08	0.6	10.30	0	0.00	10.30	0.6	93	0.61%
2023/12/07	0.3	10.29	0	0.00	10.15	0.3	91	0.35%
2023/12/06	2.1	10.35	0	0.00	10.25	2.1	91	2.26%
2023/12/05	1.8	10.37	0	0.00	10.30	1.8	90	1.97%
2023/12/04	3.8	10.48	1	10.40	10.40	2.8	88	3.16%
2023/12/01	0.5	10.16	0	0.00	10.05	0.5	81	0.63%
2023/11/30	0.2	10.10	0	0.00	10.00	0.2	91	0.17%
2023/11/29	0.5	10.07	1	10.10	10.05	-0.6	90	-0.61%
2023/11/28	0.6	10.07	0	0.00	9.99	0.6	90	0.67%
2023/11/27	0.6	10.11	0	0.00	9.99	0.6	91	0.65%
2023/11/22	0.4	10.05	0	0.00	10.00	0.4	89	0.41%
2023/11/21	0.1	9.94	0	0.00	10.00	0.1	89	0.12%
2023/11/20	0.6	9.95	30	9.93	9.93	-29.4	90	-32.45%
2023/11/17	1.3	9.91	0	0.00	9.89	1.3	94	1.39%
2023/11/16	30	9.96	0	0.00	9.95	30	93	32.06%
2023/11/15	1.4	9.95	0	0.00	9.92	1.4	92	1.55%
2023/11/14	1.8	9.93	0.6	9.96	9.90	1.2	93	1.30%
2023/11/13	2	9.94	1	9.97	9.94	1	94	1.08%
2023/11/10	0.3	10.04	0	0.00	9.95	0.3	96	0.26%
2023/11/09	1.3	9.96	0.5	10.80	9.91	0.8	99	0.82%
2023/11/08	0.1	10.00	0.3	10.00	9.90	-0.2	103	-0.18%
2023/11/07	0.2	10.05	0	0.00	9.94	0.2	104	0.19%
2023/11/06	0.1	9.96	0.2	10.15	9.98	-0.1	105	-0.09%
2023/11/03	0.1	9.92	0	0.00	9.92	0.1	109	0.05%
2023/11/02	0	9.90	0	0.00	9.90	0	109	0.02%
2023/11/01	0.2	9.92	0	0.00	9.79	0.2	109	0.17%
2023/10/31	0.3	9.92	55	9.73	9.78	-54.7	112	-48.53%
2023/10/30	1.4	9.95	0	0.00	9.90	1.4	114	1.20%
2023/10/27	1.2	9.95	0.1	10.02	9.93	1.1	115	0.96%
2023/10/26	1.2	10.01	0	10.05	9.96	1.1	119	0.94%
2023/10/24	0.2	10.09	1	10.10	10.00	-0.8	124	-0.62%
2023/10/23	1.1	9.94	0	0.00	9.99	1.1	125	0.91%
2023/10/20	0.2	9.90	0	0.00	9.98	0.2	130	0.14%
2023/10/19	3.4	9.91	0	0.00	9.90	3.4	133	2.52%
2023/10/18	2.6	9.91	0	0.00	9.85	2.6	135	1.90%
2023/10/17	1.7	9.94	0	0.00	9.92	1.7	137	1.26%
2023/10/16	1.3	9.99	0	0.00	9.99	1.3	143	0.92%
2023/10/13	0.9	10.08	0	0.00	10.00	0.9	153	0.57%
2023/10/12	0.7	10.05	0	0.00	10.05	0.7	157	0.45%
2023/10/11	0.1	10.05	0	11.00	9.98	0.1	161	0.06%
2023/10/06	0	10.10	2	10.10	10.05	-2	166	-1.19%
2023/10/05	1	9.95	0	0.00	10.00	1	173	0.59%
2023/10/04	0.3	10.07	0	0.00	10.00	0.3	178	0.19%
2023/10/03	0.5	10.10	0	0.00	10.05	0.5	183	0.28%
2023/09/27	0.1	10.15	0	0.00	10.10	0.1	193	0.05%
2023/09/26	0	10.10	0	0.00	10.05	0	195	0.02%
2023/09/25	0.4	10.14	0	0.00	10.05	0.4	197	0.18%
2023/09/22	2.2	10.09	0	0.00	10.05	2.2	204	1.09%
2023/09/21	0.4	10.12	0	0.00	10.10	0.4	210	0.20%
2023/09/20	0.7	10.20	12	10.10	10.10	-11.3	214	-5.25%
2023/09/19	0.5	10.25	3	10.18	10.15	-2.5	226	-1.11%
2023/09/18	0.5	10.31	0	0.00	10.20	0.5	268	0.20%
2023/09/15	0.2	10.40	0	0.00	10.30	0.2	285	0.07%
2023/09/14	0	0.00	1.4	10.30	10.30	-1.4	300	-0.45%
2023/09/13	2.1	10.25	0	0.00	10.20	2.1	354	0.60%
2023/09/12	0.1	10.30	0	0.00	10.25	0.1	410	0.01%
2023/09/11	1.3	10.33	1	10.25	10.30	0.3	413	0.08%
2023/09/08	1	10.40	0	0.00	10.40	1	418	0.24%
2023/09/07	0	10.55	0	0.00	10.50	0	420	0.00%
2023/09/06	5	10.50	5	10.70	10.50	0	421	0.00%
2023/09/05	0.1	10.46	0	0.00	10.55	0.1	420	0.02%
2023/09/04	0.7	10.25	0	0.00	10.20	0.7	414	0.17%
2023/09/01	0	10.25	0	0.00	10.25	0	418	0.00%
2023/08/31	1	10.15	0	0.00	10.10	1	419	0.24%
2023/08/29	2	10.10	0	0.00	10.05	2	422	0.48%
2023/08/28	0.1	10.24	0	0.00	10.10	0.1	422	0.03%
2023/08/25	0.1	10.35	1	10.30	10.30	-1	422	-0.22%
2023/08/24	0	10.40	0	0.00	10.30	0	425	0.01%
2023/08/23	0.1	10.20	0	0.00	10.50	0.1	425	0.02%
2023/08/22	0.1	10.21	0	0.00	10.05	0.1	423	0.02%
2023/08/21	1.4	10.13	0	0.00	10.15	1.4	424	0.33%
2023/08/18	1.3	10.10	0	0.00	10.15	1.3	425	0.30%
2023/08/17	0.5	10.05	1	10.00	10.05	-0.5	428	-0.13%
2023/08/16	0.1	10.05	0	0.00	10.05	0.1	428	0.02%
2023/08/15	1.4	9.99	0	0.00	9.99	1.4	434	0.31%
2023/08/14	1.9	10.01	0	0.00	9.97	1.9	431	0.44%
2023/08/11	0.2	10.28	0	0.00	10.15	0.2	430	0.04%
2023/08/10	0.6	10.33	0	0.00	10.20	0.6	431	0.14%
2023/08/08	6.8	10.21	1.9	10.35	10.25	5	429	1.16%
2023/08/07	2.9	10.27	1.9	10.30	10.30	1	430	0.23%
2023/08/04	1.6	10.28	0.3	10.15	10.30	1.3	431	0.30%
2023/08/02	1	10.49	0	0.00	10.30	1	429	0.22%
2023/08/01	4	10.54	2	10.57	10.60	2	427	0.46%
2023/07/31	10.1	10.58	1	10.65	10.60	9.1	428	2.12%
2023/07/28	5.6	10.61	1	10.70	10.60	4.6	424	1.09%
2023/07/27	3	10.57	2	10.60	10.85	1	423	0.24%
2023/07/26	1.7	10.53	1	10.55	10.45	0.7	421	0.18%
2023/07/25	0.8	10.67	0	0.00	10.65	0.8	420	0.19%
2023/07/24	3	10.77	1	10.80	10.75	2	416	0.48%
2023/07/21	1.1	10.96	0	0.00	11.05	1.1	414	0.26%
2023/07/20	0.2	11.10	0	0.00	11.10	0.2	416	0.04%
2023/07/19	1.3	10.88	1	11.30	10.95	0.3	418	0.07%
2023/07/18	0.8	10.87	0	0.00	10.70	0.8	413	0.19%
2023/07/17	1.1	10.91	0	0.00	10.90	1.1	409	0.27%
2023/07/14	0.2	11.10	0.1	11.05	11.05	0.1	406	0.03%
2023/07/13	1	11.05	0	0.00	10.95	1	409	0.24%
2023/07/12	4.1	10.96	0.2	11.10	11.00	3.9	406	0.95%
2023/07/11	1.2	11.09	0	0.00	10.90	1.2	404	0.31%
2023/07/10	8	11.31	7.1	11.31	11.15	0.9	410	0.22%
2023/07/07	0.4	11.20	1	11.15	11.15	-0.6	426	-0.14%
2023/07/06	4.1	11.29	15	11.22	11.20	-10.9	426	-2.55%
2023/07/05	3.1	11.20	2	11.20	11.15	1.1	423	0.26%
2023/07/04	0.1	11.22	0	0.00	11.20	0.1	424	0.03%
2023/07/03	0.3	11.30	1.1	11.16	11.15	-0.8	429	-0.18%
2023/06/30	0.1	11.35	0	0.00	11.25	0.1	478	0.02%
2023/06/29	4.1	11.19	0	0.00	11.20	4.1	476	0.86%
2023/06/28	3.6	11.31	3	11.17	11.20	0.6	472	0.12%
2023/06/27	4.4	11.45	7	11.40	11.25	-2.6	469	-0.55%
2023/06/26	12.2	11.77	16.2	11.79	11.60	-4	460	-0.86%
2023/06/21	0.2	11.44	4.2	11.32	11.40	-4	418	-0.96%
2023/06/20	4	11.34	3	11.35	11.20	1	403	0.25%
2023/06/19	16.1	11.28	2	11.40	11.20	14.1	390	3.61%
2023/06/16	20.2	10.91	26.2	11.08	11.40	-6	336	-1.77%
2023/06/15	1.5	10.46	0	0.00	10.40	1.5	280	0.54%
2023/06/14	11.2	10.46	0	0.00	10.45	11.2	278	4.01%
2023/06/13	3.1	10.31	2	10.50	10.45	1.1	276	0.41%
2023/06/12	5.1	10.46	0.2	10.55	10.40	5	275	1.80%
2023/06/09	12.8	10.44	9	10.48	10.50	3.8	275	1.37%
2023/06/08	0	0.00	3	10.60	10.55	-3	274	-1.09%
2023/06/07	15.2	10.51	2	10.65	10.50	13.2	273	4.83%
2023/06/06	2.5	10.51	1	10.50	10.45	1.5	277	0.53%
2023/06/05	0	0.00	17	10.56	10.55	-17	279	-6.09%
2023/06/02	0	0.00	4.4	10.48	10.50	-4.4	278	-1.58%
2023/06/01	0.1	10.71	0	0.00	10.40	0.1	281	0.03%
2023/05/31	0	10.45	0	0.00	10.40	0	284	0.01%
2023/05/30	0.1	10.40	2	10.45	10.40	-1.9	286	-0.68%
2023/05/29	0.2	10.50	0	0.00	10.40	0.2	283	0.05%
2023/05/26	2.8	10.49	1	10.55	10.40	1.8	286	0.64%
2023/05/25	2.7	10.57	2.4	10.57	10.50	0.3	284	0.11%
2023/05/24	0.1	10.55	1	10.55	10.55	-0.9	285	-0.31%
2023/05/23	3.2	10.47	1	10.50	10.55	2.2	284	0.79%
2023/05/22	0	10.57	0	0.00	10.45	0	282	0.00%
2023/05/19	0	0.00	0.3	10.52	10.50	-0.3	285	-0.11%
2023/05/18	2.4	10.38	1	10.40	10.35	1.4	279	0.52%
2023/05/16	0	0.00	4	10.35	10.35	-4	279	-1.43%
2023/05/15	1.5	10.23	0	0.00	10.20	1.5	290	0.51%
2023/05/12	0.5	10.20	0	0.00	10.35	0.5	299	0.17%
2023/05/11	0.1	10.20	0	0.00	10.05	0.1	298	0.03%
2023/05/10	0.3	10.33	0	0.00	10.20	0.3	297	0.08%
2023/05/09	0.1	10.34	0	0.00	10.25	0.1	298	0.04%
2023/05/08	0.3	10.40	0	0.00	10.35	0.3	298	0.10%
2023/05/05	0.9	10.36	5	10.40	10.45	-4.1	299	-1.36%
2023/05/04	1.7	10.42	1	10.45	10.40	0.7	301	0.24%
2023/05/03	0	0.00	1.1	10.42	10.45	-1.1	307	-0.36%
2023/05/02	7	10.35	0	0.00	10.35	7	305	2.29%
2023/04/28	0.3	10.40	0	0.00	10.25	0.3	306	0.08%
2023/04/27	0.1	10.45	0	0.00	10.25	0.1	305	0.02%
2023/04/26	0	0.00	0.2	10.65	10.35	-0.2	305	-0.06%
2023/04/25	0.2	10.55	0	10.75	10.40	0.1	306	0.04%
2023/04/24	0	0.00	6	10.31	10.75	-6	304	-1.97%
2023/04/21	0.3	10.45	0	0.00	10.10	0.3	301	0.10%
2023/04/20	1.4	10.36	0	0.00	10.20	1.4	299	0.48%
2023/04/19	0.1	10.69	0	0.00	10.50	0.1	294	0.02%
2023/04/18	2.8	10.75	2	10.58	10.60	0.8	294	0.26%
2023/04/17	0.2	10.75	0	0.00	10.65	0.2	291	0.07%
2023/04/14	1	10.70	0.2	10.75	10.65	0.8	290	0.28%
2023/04/13	8.1	10.66	6	10.55	10.80	2.1	288	0.73%
2023/04/12	10.1	10.86	22.1	10.91	10.70	-12	277	-4.33%
2023/04/11	1	10.55	0	0.00	10.40	1	257	0.39%
2023/04/10	0	0.00	0	11.50	10.45	0	259	0.00%
2023/04/07	10	10.50	0	0.00	10.55	10	257	3.90%
2023/04/06	0	0.00	31.1	10.41	10.70	-31.1	255	-12.20%
2023/03/31	39	10.90	42.2	10.72	10.60	-3.2	250	-1.27%
2023/03/30	2	10.13	0.1	10.30	10.15	1.9	200	0.95%
2023/03/29	0.6	10.19	0	0.00	9.99	0.6	197	0.29%
2023/03/28	0.5	10.08	2	9.99	10.00	-1.5	197	-0.77%
2023/03/27	0.1	10.15	0	0.00	10.00	0.1	197	0.05%
2023/03/24	1.2	10.11	0.1	10.00	10.10	1.1	198	0.54%
2023/03/23	0	0.00	1.1	10.06	10.05	-1.1	199	-0.54%
2023/03/22	1.3	10.16	0	0.00	10.10	1.3	199	0.66%
2023/03/21	1	10.10	0	0.00	10.05	1	200	0.51%
2023/03/20	8.1	9.98	0	0.00	10.00	8.1	205	3.95%
2023/03/17	0.2	10.10	2	10.10	10.00	-1.8	206	-0.88%
2023/03/16	3.2	10.00	1	9.97	9.99	2.2	206	1.08%
2023/03/15	0	0.00	1	10.30	10.10	-1	209	-0.48%
2023/03/13	0.1	10.25	0.2	10.30	10.20	-0.1	213	-0.06%
2023/03/10	6.2	10.20	0	0.00	10.15	6.2	219	2.83%
2023/03/09	2	10.45	0	0.00	10.40	2	222	0.90%
2023/03/08	5.2	10.25	0	0.00	10.35	5.2	222	2.34%
2023/03/06	0.5	10.34	0.3	10.40	10.20	0.2	219	0.09%
2023/03/03	0.1	10.30	1	10.20	10.10	-0.9	218	-0.41%
2023/03/02	2.5	10.09	0	0.00	10.10	2.5	217	1.15%
2023/03/01	0	10.20	0	10.50	10.15	0	222	0.00%
2023/02/24	2	10.28	1	10.30	10.20	1	222	0.44%
2023/02/23	1.3	10.20	15	10.15	10.20	-13.7	219	-6.25%
2023/02/22	1.2	10.12	0	0.00	10.10	1.2	225	0.51%
2023/02/21	0.1	10.40	0	0.00	10.25	0.1	229	0.04%
2023/02/20	0.1	10.30	0	0.00	10.25	0.1	232	0.02%
2023/02/16	0.1	10.24	0	0.00	10.10	0.1	238	0.03%
2023/02/15	0.1	10.19	1	10.10	10.10	-0.9	241	-0.39%
2023/02/14	0.2	10.19	14	10.15	10.10	-13.8	245	-5.64%
2023/02/13	4.3	9.96	0	0.00	10.05	4.3	247	1.72%
2023/02/10	8.6	10.05	0.6	10.22	10.05	8	239	3.34%
2023/02/09	2.1	9.87	0.1	9.90	9.84	2	233	0.84%
2023/02/08	0	0.00	14	9.87	9.83	-14	238	-5.87%
2023/02/07	1	9.81	32	9.83	9.81	-31	247	-12.55%
2023/02/06	0.1	9.87	0	0.00	9.82	0.1	313	0.04%
2023/02/03	1	9.85	0	0.00	9.86	1	314	0.33%
2023/02/02	1	9.87	10	9.83	9.86	-9	316	-2.85%
2023/02/01	0.2	9.99	0	0.00	9.83	0.2	316	0.06%
2023/01/30	0.2	9.60	0	0.00	9.39	0.2	316	0.05%
2023/01/17	0.2	9.46	0	0.00	9.27	0.2	319	0.06%
2023/01/16	1.8	9.36	0	0.00	9.26	1.8	320	0.57%
2023/01/13	1	9.39	0	0.00	9.33	1	322	0.31%
2023/01/12	0.5	9.55	0	0.00	9.40	0.5	325	0.15%
2023/01/11	0.1	9.63	0	0.00	9.54	0.1	328	0.04%
2023/01/10	5.4	9.54	0	0.00	9.60	5.4	331	1.64%
2023/01/06	0.2	9.64	0	0.00	9.55	0.2	339	0.06%
2023/01/04	0.1	9.54	0	0.00	9.46	0.1	354	0.03%
2023/01/03	0.4	9.48	0	0.00	9.39	0.4	358	0.11%
2022/12/30	0.2	9.65	0	0.00	9.43	0.2	359	0.07%
2022/12/29	0.2	9.58	0	0.00	9.47	0.2	360	0.06%
2022/12/28	2	9.69	0	0.00	9.51	2	368	0.54%
2022/12/27	2.3	9.84	0	0.00	9.81	2.3	370	0.63%
2022/12/26	5	9.87	0	0.00	9.84	5	373	1.34%
2022/12/23	0.3	9.93	0	0.00	9.84	0.3	380	0.08%
2022/12/22	0	10.05	0	0.00	9.97	0	384	0.01%
2022/12/21	1.1	9.95	0	0.00	10.00	1.1	397	0.27%
2022/12/20	11.1	9.95	0	0.00	9.89	11.1	402	2.75%
2022/12/19	2.1	10.10	0	0.00	10.00	2.1	415	0.50%
2022/12/16	0.1	10.15	0	0.00	10.10	0.1	420	0.03%
2022/12/15	1	10.10	0.6	10.20	10.25	0.4	420	0.10%
2022/12/14	0	0.00	0	10.30	10.20	0	422	-0.01%
2022/12/13	1	10.10	0	0.00	10.10	1	427	0.23%
2022/12/12	0	10.20	0	0.00	10.15	0	428	0.01%
2022/12/09	0	10.20	0	0.00	10.10	0	425	0.01%
2022/12/08	0	0.00	1	10.20	10.20	-1	431	-0.23%
2022/12/07	2.4	10.37	3	10.20	10.10	-0.7	436	-0.15%
2022/12/06	1	10.70	0	0.00	10.50	1	438	0.23%
2022/12/05	0.1	10.70	0	0.00	10.70	0.1	439	0.02%
2022/12/02	2	10.55	0	0.00	10.55	2	438	0.46%
2022/12/01	2.4	10.56	2	10.60	10.50	0.4	436	0.09%
2022/11/30	5	10.40	0	0.00	10.50	5	439	1.14%
2022/11/29	0.1	10.45	0	0.00	10.20	0.1	447	0.02%
2022/11/25	0.1	10.35	0	0.00	10.10	0.1	465	0.02%
2022/11/24	0.1	10.33	0	0.00	10.25	0.1	475	0.02%
2022/11/23	1.4	10.34	1	10.25	10.15	0.4	494	0.07%
2022/11/21	0.2	10.55	0	0.00	10.45	0.2	527	0.03%
2022/11/18	0	0.00	3	10.45	10.45	-3	539	-0.56%
2022/11/16	6	10.42	0	0.00	10.30	6	556	1.08%
2022/11/15	0.1	10.44	3	10.30	10.40	-2.9	566	-0.51%
2022/11/14	1.2	10.24	0	0.00	10.25	1.2	585	0.20%
2022/11/10	0.3	10.43	0	0.00	10.15	0.3	690	0.04%
2022/11/09	1	10.45	0	10.45	10.50	1	729	0.14%
2022/11/08	1	10.35	0	0.00	10.30	1	765	0.13%
2022/11/07	0.1	10.40	0	0.00	10.30	0.1	854	0.01%
2022/11/03	0.3	10.22	0	0.00	10.15	0.3	1,058	0.02%
2022/11/02	5	10.13	12	10.66	10.20	-7	1,071	-0.65%
2022/11/01	0.2	9.59	0	0.00	9.74	0.2	1,050	0.02%
2022/10/28	0.1	9.40	0	0.00	9.29	0.1	1,237	0.01%
2022/10/27	0	0.00	2	9.41	9.52	-2	1,313	-0.15%
2022/10/26	0.4	9.40	0	0.00	9.22	0.4	1,321	0.03%
2022/10/25	1.1	9.36	0	0.00	9.34	1.1	1,327	0.08%
2022/10/21	0.3	9.54	0	0.00	9.46	0.3	1,348	0.02%
2022/10/20	0.5	9.72	6	9.46	9.52	-5.5	1,358	-0.40%
2022/10/19	5.1	9.97	0	0.00	9.81	5.1	1,374	0.37%
2022/10/17	1.4	9.55	0	0.00	9.76	1.4	1,459	0.09%
2022/10/14	1.2	9.64	0	0.00	9.80	1.2	1,460	0.08%
2022/10/13	2.5	9.83	10	9.27	9.30	-7.5	1,463	-0.51%
2022/10/12	4.1	10.05	0	0.00	10.05	4.1	1,456	0.28%
2022/10/11	3	10.13	0	0.00	10.05	3	1,460	0.20%
2022/10/06	2	10.75	0	0.00	10.75	2	1,462	0.14%
2022/10/04	3	10.75	1	10.70	10.80	2	1,466	0.14%
2022/10/03	1	10.60	0.2	10.40	10.55	0.8	1,464	0.06%
2022/09/30	0	0.00	52	9.90	10.30	-52	1,472	-3.53%
2022/09/29	0.1	10.20	3	10.21	10.15	-2.9	1,474	-0.20%
2022/09/28	7.7	10.06	0.1	10.20	9.85	7.6	1,475	0.51%
2022/09/27	1.2	10.24	0	0.00	10.50	1.2	1,470	0.08%
2022/09/26	4.3	10.53	0	0.00	10.15	4.3	1,478	0.29%
2022/09/23	0.1	11.10	5	11.09	11.10	-4.9	1,485	-0.33%
2022/09/22	3	11.10	3	11.25	11.25	0	1,492	0.00%
2022/09/21	0.3	11.30	1.1	11.31	11.15	-0.8	1,494	-0.06%
2022/09/20	2	11.35	2	11.38	11.35	0	1,496	0.00%
2022/09/19	2	11.40	0	0.00	11.40	2	1,498	0.13%
2022/09/16	2	11.65	0	0.00	11.75	2	1,504	0.13%
2022/09/13	0.1	11.66	2.2	11.79	11.70	-2	1,525	-0.13%
2022/09/12	3	11.58	0	0.00	11.60	3	1,552	0.19%
2022/09/08	0	0.00	2	11.40	11.40	-2	1,572	-0.13%
2022/09/07	3	11.23	0	0.00	11.20	3	1,591	0.19%
2022/09/06	1	11.35	0	0.00	11.30	1	1,625	0.06%
2022/09/05	2.2	11.90	6	11.90	11.75	-3.8	1,950	-0.20%
2022/09/02	3.5	12.29	0	0.00	12.10	3.5	1,978	0.18%
2022/09/01	1.2	12.43	2	12.35	12.35	-0.9	1,984	-0.04%
2022/08/31	0	12.40	2	12.40	12.50	-2	1,995	-0.10%
2022/08/30	2.1	12.35	2	12.45	12.30	0.1	2,005	0.00%
2022/08/29	8.2	12.03	0	0.00	11.90	8.2	2,012	0.41%
2022/08/26	14	12.53	9	12.57	12.50	5	2,080	0.24%
2022/08/25	0	0.00	1	12.60	12.55	-1	2,150	-0.05%
2022/08/24	11	12.48	1	12.45	12.45	10	2,260	0.44%
2022/08/23	0.1	12.30	0	0.00	12.20	0.1	2,828	0.00%
2022/08/22	2	12.50	9	12.44	12.25	-7	2,922	-0.24%
2022/08/19	10	12.66	10	12.51	12.55	0	2,993	0.00%
2022/08/18	2.1	12.41	8	12.44	12.40	-5.9	3,086	-0.19%
2022/08/17	21	12.69	17	12.50	12.45	4	3,304	0.12%
2022/08/16	22	12.75	19	12.69	12.45	3	4,067	0.07%
2022/08/15	32	12.89	0	0.00	12.80	32	4,331	0.74%
2022/08/12	72.2	13.03	69	12.85	12.90	3.2	4,534	0.07%
2022/08/11	74.1	13.03	74	13.05	12.85	0.1	4,581	0.00%
2022/08/10	30	12.77	29	12.92	13.20	1	4,510	0.02%
2022/08/09	8	12.10	15	12.04	12.00	-7	4,459	-0.16%
2022/08/08	30	12.10	31	12.27	12.00	-1	4,440	-0.02%
2022/08/05	53	12.12	57	12.24	12.00	-4	4,406	-0.09%
2022/08/04	66	11.77	50	11.74	11.30	16	4,312	0.37%
2022/08/03	18	11.70	38	11.96	12.25	-20	4,231	-0.47%
2022/08/02	5	11.42	1	11.50	11.15	4	4,155	0.10%
2022/08/01	3	11.70	4	11.78	11.65	-1	4,149	-0.02%
2022/07/29	2	11.60	2	11.75	11.65	0	4,145	0.00%
2022/07/28	4.1	11.60	1.2	11.76	11.40	2.9	4,145	0.07%
2022/07/27	0	11.50	1	11.70	11.55	-1	4,133	-0.02%
2022/07/26	16.1	11.72	10	11.76	11.45	6.1	4,123	0.15%
2022/07/25	11.2	12.25	7.3	12.39	11.95	3.9	4,106	0.10%
2022/07/22	12	11.82	10.2	11.96	12.25	1.8	4,038	0.04%
2022/07/21	1	11.10	1.2	11.14	11.15	-0.2	4,029	0.00%
2022/07/20	0.5	11.13	0	0.00	10.90	0.5	4,029	0.01%
2022/07/18	1	10.95	0	0.00	10.95	1	4,031	0.02%
2022/07/15	0.1	10.95	0	0.00	10.50	0.1	4,027	0.00%
2022/07/13	0.2	10.48	0	0.00	10.40	0.2	4,036	0.00%
2022/07/12	2.2	10.20	20	10.10	10.05	-17.8	4,040	-0.44%
2022/07/11	0.2	10.70	0	0.00	10.55	0.2	4,039	0.00%
2022/07/08	4.1	10.80	0	0.00	10.75	4.1	4,042	0.10%
2022/07/07	0.3	10.35	0	0.00	10.45	0.3	4,036	0.01%
2022/07/06	1.8	10.48	1	10.25	10.15	0.8	4,033	0.02%
2022/07/05	0	0.00	4	10.55	10.75	-4	4,035	-0.10%
2022/07/04	0.2	10.59	0	0.00	10.55	0.2	4,030	0.00%
2022/07/01	3.4	10.76	0.4	11.06	10.35	3	4,028	0.07%
2022/06/30	0.4	11.19	0	0.00	11.05	0.4	4,014	0.01%
2022/06/29	0.2	11.80	1	11.70	11.70	-0.9	4,004	-0.02%
2022/06/28	0	0.00	1	12.00	11.75	-1	4,002	-0.02%
2022/06/27	1	12.05	0	0.00	12.05	1	4,004	0.02%
2022/06/24	0	0.00	1	11.70	11.60	-1	4,004	-0.02%
2022/06/22	0.3	11.55	0	0.00	11.50	0.3	4,005	0.01%
2022/06/21	3	11.52	2	11.50	11.80	1	4,011	0.03%
2022/06/20	5.7	11.74	11	12.30	11.20	-5.3	4,015	-0.13%
2022/06/17	4.2	12.40	0	0.00	12.25	4.2	3,991	0.11%
2022/06/16	6.2	13.20	6	12.95	12.80	0.2	3,973	0.01%
2022/06/15	1	13.15	4	13.08	13.10	-3	3,958	-0.08%
2022/06/14	40.1	13.20	27	13.19	13.10	13.1	3,929	0.33%
2022/06/13	3.1	12.90	0	0.00	12.85	3.1	3,605	0.09%
2022/06/10	10.2	12.97	13	13.09	12.90	-2.8	3,577	-0.08%
2022/06/09	11.1	13.11	3.1	13.04	13.20	8	3,567	0.22%
2022/06/08	11.2	13.04	2	13.00	12.85	9.2	3,549	0.26%
2022/06/07	20.1	13.05	2	13.05	12.95	18.1	3,535	0.51%
2022/06/06	17.1	13.25	13	13.15	13.05	4.1	3,517	0.12%
2022/06/02	11.2	13.74	38	13.84	13.15	-26.8	3,449	-0.78%
2022/06/01	22	14.63	57.1	14.50	14.30	-35.1	3,371	-1.04%
2022/05/31	127.1	14.78	62	14.67	14.40	65.1	3,254	2.00%	大買/
2022/05/30	63.6	14.47	113	14.24	14.05	-49.4	2,682	-1.84%	大賣/
2022/05/27	38.1	13.92	18.1	13.83	14.25	20	2,585	0.77%
2022/05/26	14.1	13.98	70	13.67	13.80	-55.9	2,511	-2.23%
2022/05/25	116.6	13.93	73	13.89	13.80	43.6	2,398	1.82%	大買/
2022/05/24	215.2	14.47	139	14.10	13.70	76.2	2,183	3.49%	大買/大賣/
2022/05/23	60	13.72	73.1	14.10	14.30	-13.1	1,335	-0.98%
2022/05/20	89.5	13.34	115	13.11	13.00	-25.5	1,042	-2.45%	大賣/
2022/05/19	97	12.02	93.7	11.94	12.50	3.3	802	0.41%
2022/05/18	7.8	11.39	1	11.40	11.40	6.8	670	1.01%
2022/05/17	29.1	11.28	9	10.93	11.30	20.1	633	3.17%
2022/05/16	2.1	10.21	0	0.00	10.30	2.1	601	0.35%
2022/05/13	4.1	10.23	13.4	10.23	10.20	-9.3	617	-1.51%
2022/05/12	12.9	10.11	50	10.05	9.96	-37.1	614	-6.03%
2022/05/11	2.7	10.20	1	10.40	10.35	1.7	607	0.28%
2022/05/10	5	10.41	1	10.20	10.55	4	614	0.65%
2022/05/09	27.2	10.59	0	0.00	10.50	27.2	623	4.37%
2022/05/06	5	11.00	0	0.00	11.10	5	629	0.80%
2022/05/05	5	11.55	0	0.00	11.35	5	639	0.78%
2022/05/04	0	0.00	7	10.88	10.80	-7	640	-1.09%
2022/05/03	0	11.80	1	10.85	10.75	-1	653	-0.15%
2022/04/29	5	10.92	0	0.00	10.85	5	673	0.74%
2022/04/28	0	10.75	2	10.55	10.70	-2	691	-0.29%
2022/04/27	1	10.45	25	10.41	10.55	-24	701	-3.42%
2022/04/26	0	10.90	4	10.80	10.80	-4	700	-0.57%
2022/04/25	3.4	11.03	0	0.00	10.90	3.4	712	0.48%
2022/04/22	0	11.65	0	0.00	11.55	0	726	0.00%
2022/04/21	0	12.00	2	11.95	11.75	-2	762	-0.26%
2022/04/20	2	11.87	0.2	11.85	11.75	1.9	791	0.23%
2022/04/19	0	0.00	0	12.05	11.85	0	817	0.00%
2022/04/18	1	11.55	2.1	11.38	11.35	-1.1	851	-0.13%
2022/04/15	0	0.00	12	11.83	11.80	-12	895	-1.34%
2022/04/14	5	12.31	2	12.38	12.10	3	1,629	0.19%
2022/04/13	1	12.50	34	12.56	12.50	-33	1,661	-1.99%
2022/04/12	3	12.15	4	12.09	12.10	-1	1,690	-0.06%
2022/04/11	2	12.20	1	12.10	12.00	1	1,704	0.06%
2022/04/08	4	12.66	0	0.00	12.65	4	1,735	0.23%
2022/04/07	3.1	12.75	1	12.95	12.55	2.1	1,785	0.12%
2022/04/06	0	0.00	5	13.05	12.95	-5	1,830	-0.27%
2022/04/01	9	13.15	0	0.00	13.15	9	2,155	0.42%
2022/03/31	0	0.00	0.1	13.40	13.30	-0.1	2,218	0.00%
2022/03/30	0	0.00	2	13.68	13.65	-2	2,252	-0.09%
2022/03/29	0	13.50	0	0.00	13.30	0	2,312	0.00%
2022/03/28	6	13.49	14	13.51	13.50	-8	2,600	-0.31%
2022/03/25	0	14.00	4.1	14.10	14.10	-4	3,066	-0.13%
2022/03/24	1	14.05	0	14.10	14.00	1	3,106	0.03%
2022/03/23	0	0.00	5	14.40	14.55	-5	3,183	-0.16%
2022/03/22	0	0.00	10	14.10	13.80	-10	3,222	-0.31%
2022/03/21	0	13.70	0	0.00	13.45	0	3,300	0.00%
2022/03/18	0	0.00	6	13.42	13.60	-6	3,708	-0.16%
2022/03/17	2	13.30	3	13.27	13.25	-1	3,875	-0.03%
2022/03/16	8	12.78	4	12.90	12.80	4	4,029	0.10%
2022/03/15	1.1	12.75	22	12.83	12.70	-20.9	4,262	-0.49%
2022/03/11	3.1	13.45	4	13.33	13.30	-1	4,883	-0.02%
2022/03/10	0	0.00	4	13.80	13.80	-4	5,573	-0.07%
2022/03/09	2	13.00	0	0.00	13.20	2	6,234	0.03%
2022/03/08	3	13.40	2	12.90	12.80	1	6,370	0.02%
2022/03/07	1.1	13.39	0	0.00	13.30	1.1	6,442	0.02%
2022/03/04	1	14.35	0	15.50	14.25	1	6,548	0.02%
2022/03/03	10	14.45	8	14.45	14.35	2	6,742	0.03%
2022/03/02	0	0.00	10	14.15	14.35	-10	7,355	-0.14%
2022/03/01	0	0.00	5	14.05	14.00	-5	7,561	-0.07%
2022/02/25	4	13.82	1	13.75	13.75	3	7,743	0.04%
2022/02/24	5	14.22	30	13.76	13.70	-25	8,235	-0.30%
2022/02/23	0	0.00	30.1	14.62	14.65	-30.1	8,271	-0.36%
2022/02/22	7.1	14.53	8	14.49	14.40	-1	8,759	-0.01%
2022/02/21	0	0.00	6.1	15.07	15.05	-6.1	8,944	-0.07%
2022/02/18	0	14.90	1	14.95	14.90	-1	9,070	-0.01%
2022/02/17	4	15.03	1	15.00	15.00	3	9,511	0.03%
2022/02/16	5	15.18	2	15.20	15.25	3	9,733	0.03%
2022/02/15	14	15.04	10	15.25	14.80	4	9,764	0.04%
2022/02/14	15	14.43	3	14.50	14.40	12	9,767	0.12%
2022/02/11	4	15.15	1	15.35	15.15	3	9,794	0.03%
2022/02/10	3	15.47	3	15.40	15.30	0	9,812	0.00%
2022/02/09	3	15.63	7.1	15.65	15.75	-4.1	9,822	-0.04%
2022/02/08	18	15.36	11	15.58	15.25	7	9,824	0.07%
2022/02/07	7	14.51	8	14.69	15.25	-1	9,848	-0.01%
2022/01/26	6.1	14.47	0	0.00	14.35	6.1	9,849	0.06%
2022/01/25	19.1	14.67	5	14.81	14.30	14.1	9,856	0.14%
2022/01/24	4	14.60	13	14.73	15.05	-9	9,865	-0.09%
2022/01/21	20.1	15.10	8	15.23	14.85	12.1	9,858	0.12%
2022/01/20	2	15.70	0	0.00	15.65	2	9,862	0.02%
2022/01/19	1	15.70	21	15.80	15.90	-20	9,933	-0.20%
2022/01/18	1	15.85	0	0.00	16.00	1	9,928	0.01%
2022/01/17	7	15.19	6	15.72	15.75	1	9,924	0.01%
2022/01/14	27.2	14.95	4	15.69	14.95	23.2	9,907	0.23%
2022/01/13	11	15.82	5	15.76	15.55	6	9,874	0.06%
2022/01/12	14	16.23	4.5	16.14	16.00	9.5	9,852	0.10%
2022/01/11	13.1	17.05	14	16.64	16.50	-0.9	9,838	-0.01%
2022/01/10	19	17.40	16	17.74	17.25	3	9,799	0.03%
2022/01/07	159.1	17.70	146.1	17.78	17.55	13	9,754	0.13%	大買/大賣/
2022/01/06	6	17.23	6	17.11	17.10	0	9,027	0.00%
2022/01/05	4.1	17.06	3	17.12	17.00	1.1	8,999	0.01%
2022/01/04	9.1	17.17	18	17.15	17.10	-8.9	8,981	-0.10%
2022/01/03	7.2	17.17	6	17.28	17.10	1.2	9,047	0.01%
2021/12/30	21	17.96	15.1	17.87	17.60	5.9	9,081	0.06%
2021/12/29	12	17.93	10	18.00	17.85	2	9,041	0.02%
2021/12/28	104	18.53	102.3	18.37	18.10	1.7	9,002	0.02%	大買/大賣/
2021/12/27	30	17.89	21	17.83	17.70	9	8,702	0.10%
2021/12/24	13.1	17.90	8	17.80	17.80	5.1	8,721	0.06%
2021/12/23	12	18.25	18.4	18.25	17.90	-6.4	8,758	-0.07%
2021/12/22	275.1	18.54	188	18.29	18.05	87.1	8,891	0.98%	大買/大賣/
2021/12/21	125.3	17.73	143.3	18.00	18.60	-18	8,935	-0.20%	大買/大賣/
2021/12/20	36.2	17.16	40	17.21	16.95	-3.8	8,467	-0.05%
2021/12/17	16.5	17.14	24.2	17.11	17.10	-7.6	8,466	-0.09%
2021/12/16	108.3	17.96	110.1	17.64	17.55	-1.8	8,441	-0.02%	大買/大賣/
2021/12/15	57.1	17.76	59	17.97	17.75	-1.9	8,421	-0.02%
2021/12/14	272.1	18.35	221.2	18.44	17.20	51	8,346	0.61%	大買/大賣/
2021/12/13	261	18.58	270	18.78	18.70	-9	7,947	-0.11%	大買/大賣/
2021/12/10	89.3	18.81	79.2	18.80	18.50	10.1	7,784	0.13%
2021/12/09	213.1	19.95	97.4	20.21	19.25	115.7	7,645	1.51%	大買/鉅額交易
2021/12/08	245.1	19.67	274.4	19.86	19.75	-29.3	7,452	-0.39%	大買/大賣/
2021/12/07	164.3	19.77	147.3	19.93	19.15	17	7,228	0.24%	大買/大賣/
2021/12/06	300	19.63	254	19.63	19.45	46	6,887	0.67%	大買/大賣/
2021/12/03	298	17.66	265	17.84	19.10	33	6,249	0.53%	大買/大賣/
2021/12/02	5	16.51	88.3	17.24	17.40	-83.3	5,615	-1.48%
2021/12/01	14	16.03	27	16.08	15.85	-13	5,532	-0.24%
2021/11/30	207	16.08	146	16.02	15.70	61	5,557	1.10%	大買/大賣/
2021/11/29	57.2	15.71	43.2	15.80	15.45	14	5,657	0.25%
2021/11/26	141.1	17.15	111.3	17.16	16.70	29.8	5,556	0.54%	大買/大賣/
2021/11/25	10	16.17	25.5	16.67	16.85	-15.5	4,937	-0.31%
2021/11/24	19	15.28	25.1	15.42	15.35	-6	4,735	-0.13%
2021/11/23	252.1	16.21	383.5	15.79	15.40	-131.5	4,619	-2.85%	大買/大賣/鉅額交易
2021/11/22	0	0.00	22.2	15.60	15.60	-22.2	4,182	-0.53%
2021/11/19	140	13.67	97.1	13.90	14.20	42.9	4,161	1.03%	大買/
2021/11/18	24.1	12.35	82	12.84	12.95	-57.9	3,692	-1.57%
2021/11/17	10.5	11.77	3.5	11.68	11.80	7	3,518	0.20%
2021/11/16	59.3	11.86	56.8	11.83	12.30	2.5	3,401	0.07%
2021/11/15	24.2	12.21	130.9	12.79	11.25	-106.7	2,963	-3.60%	大賣/鉅額交易
2021/11/12	1	11.75	28	11.42	11.70	-27	2,742	-0.98%
2021/11/11	0	0.00	1.1	11.23	11.15	-1.1	2,740	-0.04%
2021/11/10	0	0.00	12	11.28	10.95	-12	2,816	-0.43%
2021/11/09	20	11.53	0	0.00	11.40	20	2,828	0.71%
2021/11/08	0.1	11.45	4	11.50	11.40	-3.9	2,833	-0.14%
2021/11/05	0.2	11.25	0	0.00	11.25	0.2	2,865	0.01%
2021/11/04	1	11.35	0	0.00	11.25	1	2,869	0.03%
2021/11/02	15	10.90	4	11.18	10.75	11	2,836	0.39%
2021/11/01	35	10.89	4	10.91	10.95	31	2,829	1.10%
2021/10/29	0	0.00	0.2	10.60	10.70	-0.2	2,882	-0.01%
2021/10/28	21	10.72	2	10.75	10.65	19	2,900	0.66%
2021/10/27	0	0.00	1	10.70	10.70	-1	2,926	-0.03%
2021/10/26	0	0.00	21	10.40	10.40	-21	2,928	-0.72%
2021/10/25	0	0.00	100	10.35	10.30	-100	3,004	-3.33%
2021/10/22	0	0.00	20.2	10.58	10.50	-20.2	3,030	-0.67%
2021/10/21	0	0.00	0.2	10.60	10.65	-0.2	3,082	-0.01%
2021/10/20	2	10.70	0	0.00	10.65	2	3,118	0.06%
2021/10/19	0	0.00	6	10.72	10.70	-6	3,132	-0.19%
2021/10/18	0.1	10.70	13	10.57	10.60	-12.9	3,247	-0.40%
2021/10/15	0	0.00	8	10.58	10.55	-8	3,256	-0.25%
2021/10/12	0	0.00	15	10.44	10.30	-15	3,289	-0.46%
2021/10/08	7	10.87	10	10.45	10.45	-3	3,281	-0.09%
2021/10/07	2.1	10.05	16	10.38	10.60	-13.9	3,218	-0.43%
2021/10/06	0	0.00	6	9.88	9.88	-6	3,156	-0.19%
2021/10/05	23	9.77	0	0.00	9.98	23	3,163	0.73%
2021/10/04	24	10.20	3	10.05	9.88	21	3,191	0.66%
2021/10/01	40	10.35	13	10.39	10.35	27	3,188	0.85%
2021/09/30	44	10.72	18	10.70	10.55	26	3,121	0.83%
2021/09/29	123.2	11.02	88	10.76	10.60	35.2	3,105	1.13%	大買/
2021/09/28	14	11.49	68.1	11.55	11.60	-54.1	2,942	-1.84%
2021/09/27	0	0.00	1	10.70	10.55	-1	2,608	-0.04%
2021/09/22	2	10.30	2	10.15	10.25	0	2,507	0.00%
2021/09/17	2	10.30	0	0.00	10.45	2	2,474	0.08%
2021/09/15	7	10.88	14	10.89	10.70	-7	2,469	-0.28%
2021/09/14	3	11.02	3	11.15	11.05	0	2,464	0.00%
2021/09/13	7	11.46	16	11.29	11.05	-9	2,442	-0.37%
2021/09/10	2	10.95	12	10.95	11.05	-10	2,399	-0.42%
2021/09/09	6	10.84	3	10.95	10.70	3	2,381	0.13%
2021/09/08	22	10.80	4	10.91	10.55	18	2,336	0.77%
2021/09/07	54	10.26	57	10.21	10.55	-3	2,290	-0.13%
2021/09/06	66.2	10.86	58	10.77	10.50	8.2	2,285	0.36%
2021/09/03	62	11.56	42	11.51	11.25	20	2,277	0.88%
2021/09/02	92	12.01	61.3	12.01	12.15	30.7	2,206	1.39%
2021/09/01	21	11.07	14.1	10.98	11.20	6.9	1,986	0.35%
2021/08/31	2	10.20	2	10.25	10.20	0	1,888	0.00%
2021/08/30	0.2	10.15	0	0.00	10.20	0.2	1,883	0.01%
2021/08/26	4	10.10	0	0.00	10.00	4	1,797	0.22%
2021/08/23	3	10.10	2	10.00	10.05	1	1,690	0.06%
2021/08/20	2	9.89	0	0.00	9.79	2	1,669	0.12%
2021/08/19	0	0.00	1	10.15	9.98	-1	1,669	-0.06%
2021/08/17	1	10.30	2	10.30	10.25	-1	1,659	-0.06%
2021/08/16	0	0.00	1	10.00	10.25	-1	1,624	-0.06%
2021/08/12	3	10.07	1	10.10	10.10	2	1,492	0.13%
2021/08/11	45	10.02	18	10.10	9.99	27	1,471	1.84%
2021/08/10	0	0.00	13	9.88	9.89	-13	1,430	-0.91%
2021/08/09	10	10.00	0	0.00	9.91	10	1,436	0.70%
2021/08/04	5	10.35	5	10.30	10.30	0	1,484	0.00%
2021/08/03	7	10.67	18	10.50	10.60	-11	1,442	-0.76%
2021/08/02	16	10.65	5.5	10.63	10.65	10.5	1,428	0.74%
2021/07/30	3	10.32	1	10.15	10.40	2	1,390	0.14%
2021/07/29	10	10.00	1.1	9.94	10.30	8.9	1,332	0.67%
2021/07/28	8	9.91	12	9.79	9.88	-4	1,278	-0.31%
2021/07/27	10	10.19	5	10.20	10.05	5	1,309	0.38%
2021/07/26	9	10.14	1	10.10	10.10	8	1,389	0.58%
2021/07/23	0	10.20	0	0.00	10.15	0	1,550	0.00%
2021/07/22	10	10.44	4	10.25	10.25	6	2,071	0.29%
2021/07/21	3	9.99	1	9.65	10.00	2	1,956	0.10%
2021/07/20	3	10.40	1	9.94	9.93	2	1,954	0.10%
2021/07/19	2	9.80	4	9.92	10.25	-2	1,936	-0.10%
2021/07/16	0.5	9.79	0	0.00	9.76	0.5	1,949	0.03%
2021/07/15	0	0.00	6.1	9.80	9.82	-6.1	1,985	-0.31%
2021/07/13	6	9.56	16	9.83	9.50	-10	2,054	-0.49%
2021/07/12	2	9.84	1	9.93	9.77	1	2,057	0.05%
2021/07/09	0.1	10.15	17	9.97	10.00	-17	2,046	-0.83%
2021/07/08	9	10.25	6	10.40	10.25	3	2,015	0.15%
2021/07/07	2	9.94	5	9.91	9.85	-3	1,997	-0.15%
2021/07/06	10.8	10.23	8	10.08	9.87	2.8	1,999	0.14%
2021/07/05	10	9.90	10.1	10.08	10.15	-0.1	1,960	-0.01%
2021/07/02	3	9.18	4	9.23	9.23	-1	1,966	-0.05%
2021/07/01	4	9.22	4.1	9.22	9.13	-0.1	2,024	0.00%
2021/06/30	11	9.22	1	9.33	9.18	10	2,030	0.49%
2021/06/29	1	9.00	42	9.24	9.05	-41	2,026	-2.02%
2021/06/28	13	9.22	44.1	9.22	9.32	-31.1	2,016	-1.54%
2021/06/25	10	9.67	3	9.60	9.35	7	2,011	0.35%
2021/06/24	2	9.54	4	9.51	9.50	-2	2,006	-0.10%
2021/06/23	15	9.11	0.1	9.02	9.33	15	1,996	0.75%
2021/06/22	20.1	8.93	0	0.00	8.91	20.1	1,995	1.01%
2021/06/21	40.1	8.94	72	8.89	8.87	-31.9	1,998	-1.60%
2021/06/18	38	9.22	2	9.24	9.22	36	2,002	1.80%
2021/06/17	25	9.15	1	9.16	9.19	24	2,015	1.19%
2021/06/16	3.1	9.24	3	9.26	9.11	0.1	2,017	0.01%
2021/06/15	1	9.51	1.2	9.71	9.36	-0.2	2,009	-0.01%
2021/06/11	83.2	9.69	5	9.46	9.63	78.2	1,984	3.94%
2021/06/10	9	8.65	0	0.00	9.02	9	1,943	0.46%
2021/06/09	0	0.00	1.1	8.18	8.20	-1.1	1,908	-0.06%
2021/06/07	1.3	8.05	11	8.13	8.19	-9.7	1,911	-0.51%
2021/06/04	0.2	8.50	0	0.00	8.33	0.2	1,914	0.01%
2021/06/03	0.6	8.47	2	8.47	8.48	-1.4	1,915	-0.07%
2021/06/02	5	8.59	0	0.00	8.45	5	1,913	0.26%
2021/06/01	0	0.00	1	8.50	8.47	-1	1,909	-0.05%
2021/05/28	0	8.25	2	8.22	8.34	-2	1,898	-0.11%
2021/05/27	0	0.00	8	8.12	8.22	-8	1,899	-0.42%
2021/05/25	2	8.28	0	0.00	8.20	2	1,882	0.11%
2021/05/21	11	7.86	0	0.00	7.95	11	1,877	0.59%
2021/05/20	1.2	7.81	2	7.83	7.69	-0.8	1,874	-0.04%
2021/05/19	12.1	7.94	0	0.00	7.80	12.1	1,869	0.65%
2021/05/18	2	7.51	0	0.00	7.79	2	1,864	0.11%
2021/05/17	0.5	7.45	51	7.52	7.09	-50.5	1,852	-2.73%
2021/05/14	51.1	8.07	0	0.00	7.85	51.1	1,833	2.79%
2021/05/13	2.3	8.02	1.1	7.99	8.03	1.2	1,819	0.07%
2021/05/12	3.7	8.11	6	8.69	8.02	-2.3	1,794	-0.13%
2021/05/11	1.4	9.45	10.2	9.20	8.88	-8.8	1,754	-0.50%
2021/05/10	10	9.90	1	10.05	9.85	9	1,718	0.53%
2021/05/07	0.3	9.97	0	0.00	10.05	0.3	1,708	0.02%
2021/05/06	7	10.17	7	9.67	9.84	0	1,697	0.00%
2021/05/05	49	10.04	7	10.01	10.10	42	1,674	2.51%
2021/05/04	16.5	10.38	10	10.38	10.20	6.5	1,646	0.39%
2021/05/03	26.1	11.89	7	11.88	11.30	19.1	1,581	1.21%
2021/04/29	14.8	11.25	148	10.42	11.60	-133.2	1,441	-9.25%	大賣/鉅額交易
2021/04/28	48	10.69	20.2	10.50	10.55	27.8	1,241	2.24%
2021/04/27	2	10.28	0	0.00	10.25	2	705	0.28%
2021/04/26	2	10.45	1.1	10.26	10.30	0.9	709	0.13%
2021/04/23	2	10.10	0	0.00	10.15	2	702	0.28%
2021/04/22	2.2	10.05	8	9.97	9.90	-5.8	699	-0.82%
2021/04/21	1	10.05	6	10.14	10.30	-5	879	-0.57%
2021/04/20	35	10.02	3	10.35	10.05	32	845	3.79%
2021/04/19	11.2	9.77	2	9.85	10.00	9.2	837	1.10%
2021/04/16	5	9.14	10	9.15	9.19	-5	840	-0.60%
2021/04/15	2	8.95	0	0.00	8.97	2	827	0.24%
2021/04/14	0	0.00	32	8.89	8.84	-32	881	-3.63%
2021/04/13	7	9.10	0.1	9.14	8.91	6.9	879	0.78%
2021/04/12	19.1	9.01	14.1	9.01	9.00	5	884	0.56%
2021/04/09	15.1	9.36	5.1	9.34	9.35	10	882	1.13%
2021/04/08	41	9.23	4.1	9.28	9.33	37	867	4.26%
2021/04/07	60	8.81	6	8.75	8.90	54	841	6.41%
2021/04/06	4.1	8.31	0	0.00	8.38	4.1	795	0.52%
2021/04/01	0.1	8.03	0	0.00	8.09	0.1	808	0.01%
2021/03/31	9.1	8.04	0.2	8.16	8.06	9	835	1.07%
2021/03/30	0	8.08	0	0.00	8.05	0	910	0.00%
2021/03/29	22	8.06	0	0.00	8.03	22	1,008	2.18%
2021/03/26	37	8.15	4	8.17	8.14	33	1,017	3.24%
2021/03/25	22	8.19	0	0.00	8.10	22	1,025	2.14%
2021/03/24	51	8.10	2	8.12	8.17	49	1,024	4.78%
2021/03/23	29	8.30	6	8.15	8.14	23	1,019	2.26%
2021/03/22	14.1	8.05	22	8.06	8.30	-7.9	1,009	-0.79%
2021/03/19	25.1	7.96	14	7.97	7.93	11.1	991	1.12%
2021/03/18	4.2	7.92	10.1	7.95	7.90	-6	987	-0.61%
2021/03/17	2	7.77	10	7.85	7.79	-8	996	-0.80%
2021/03/16	0.1	7.92	0	0.00	7.80	0.1	997	0.01%
2021/03/15	6.1	7.63	0	0.00	7.75	6.1	984	0.62%
2021/03/12	0	0.00	0.1	7.63	7.51	-0.1	975	-0.01%
2021/03/11	1.1	7.54	0	7.75	7.52	1	975	0.11%
2021/03/10	0.4	7.65	0	0.00	7.45	0.4	974	0.04%
2021/03/09	0.2	7.61	0	0.00	7.36	0.2	970	0.02%
2021/03/08	0.2	7.69	1	7.48	7.43	-0.8	973	-0.08%
2021/03/05	23.2	7.54	0	0.00	7.47	23.2	977	2.38%
2021/03/04	0.3	7.69	0	0.00	7.46	0.3	977	0.03%
2021/03/03	0	0.00	0.1	7.54	7.54	-0.1	976	-0.01%
2021/02/26	1	7.54	0	0.00	7.51	1	979	0.10%
2021/02/25	0.1	7.75	15	7.63	7.62	-14.9	978	-1.53%
2021/02/24	7.1	7.64	33	7.55	7.56	-25.9	982	-2.64%
2021/02/23	28	7.65	0.1	7.65	7.68	27.9	980	2.85%
2021/02/22	13	7.60	0	0.00	7.70	13	985	1.32%
2021/02/17	0	0.00	0	7.50	7.51	0	992	0.00%
2021/02/05	1	7.36	0	0.00	7.44	1	992	0.10%
2021/02/04	0	7.24	0	0.00	7.29	0	987	0.00%
2021/02/03	0	7.30	0	7.30	7.28	0	988	0.00%
2021/02/02	0	0.00	0.1	7.30	7.28	-0.1	987	-0.01%
2021/02/01	0.1	7.35	0	0.00	7.20	0.1	986	0.01%
2021/01/29	0.2	7.28	0.1	7.50	7.19	0.1	985	0.01%
2021/01/28	5	7.47	0	0.00	7.44	5	978	0.51%
2021/01/27	1.1	7.95	0.1	7.83	7.73	1	975	0.10%
2021/01/26	0	0.00	0	7.85	7.68	0	972	0.00%
2021/01/25	0.1	7.90	3	7.84	7.89	-2.9	969	-0.30%
2021/01/22	0	0.00	6	7.93	7.94	-6	966	-0.62%
2021/01/21	0	0.00	13	8.00	7.97	-13	965	-1.35%
2021/01/20	0	0.00	0.1	7.87	7.96	-0.1	961	-0.02%
2021/01/19	0	0.00	3	8.28	8.20	-3	951	-0.32%
2021/01/18	0.1	7.97	0	0.00	8.00	0.1	933	0.01%
2021/01/15	1.1	8.05	2	8.16	8.13	-0.9	924	-0.10%
2021/01/14	2	8.22	6	8.38	8.18	-4	908	-0.44%
2021/01/13	2	8.18	5	8.12	8.07	-3	694	-0.43%
2021/01/12	15	8.30	23	8.15	7.90	-8	683	-1.17%
2021/01/11	23.6	8.52	7	8.56	8.48	16.6	650	2.56%
2021/01/08	2	7.88	4	7.86	7.92	-2	588	-0.34%
2021/01/07	1.2	7.86	0	0.00	7.86	1.2	587	0.20%
2021/01/06	21.2	7.92	0	0.00	7.86	21.2	525	4.04%
2021/01/05	1	7.96	0	0.00	7.96	1	519	0.19%
2021/01/04	0.1	8.18	1	8.14	8.18	-0.9	524	-0.16%
2020/12/31	5.5	8.04	9.1	8.05	8.01	-3.6	516	-0.70%
2020/12/30	0.2	8.10	2	8.09	8.09	-1.8	511	-0.36%
2020/12/29	15.2	8.25	7	8.25	8.21	8.2	492	1.66%
2020/12/28	0.5	8.39	0	0.00	8.37	0.5	476	0.10%
2020/12/25	0	0.00	5	7.98	8.07	-5	449	-1.11%
2020/12/24	29	8.05	26.1	7.92	8.00	2.9	421	0.69%
2020/12/23	7	7.77	11	7.80	7.79	-4	346	-1.16%
2020/12/22	0.1	7.20	0	0.00	7.13	0.1	257	0.03%
2020/12/21	1.2	7.05	0	0.00	7.10	1.2	279	0.43%
2020/12/18	0.1	6.98	0.1	7.00	6.97	0	279	-0.01%
2020/12/17	0.2	6.99	0	0.00	6.97	0.2	279	0.08%
2020/12/16	0.1	6.90	0	0.00	6.96	0.1	286	0.03%
2020/12/15	0.2	6.99	1	6.93	6.81	-0.8	322	-0.25%
2020/12/14	1.1	7.00	1	6.89	6.95	0.1	326	0.04%
2020/12/11	0.1	6.98	0	0.00	6.90	0.1	326	0.02%
2020/12/10	0.3	6.82	4.2	6.79	6.88	-3.9	314	-1.25%
2020/12/09	0.2	6.80	0	0.00	6.79	0.2	312	0.06%
2020/12/08	1.5	6.79	0.1	6.86	6.80	1.4	313	0.43%
2020/12/07	2.4	6.79	0.2	6.81	6.80	2.2	322	0.67%
2020/12/04	2.4	6.79	0	0.00	6.79	2.4	321	0.76%
2020/12/03	11.6	6.77	0.2	6.91	6.75	11.4	323	3.51%
2020/12/02	1.2	6.85	0	0.00	6.80	1.2	324	0.35%
2020/12/01	0.1	6.80	5.2	6.84	6.77	-5.1	321	-1.60%
2020/11/30	1.1	6.81	0	0.00	6.69	1.1	323	0.34%
2020/11/27	0.3	6.80	0	0.00	6.70	0.3	320	0.10%
2020/11/26	0.7	6.77	2.1	6.71	6.66	-1.3	321	-0.41%
2020/11/25	3.4	6.63	0	0.00	6.62	3.4	317	1.07%
2020/11/24	0.5	6.63	0	6.70	6.58	0.5	315	0.16%
2020/11/23	0.7	6.61	2	6.56	6.54	-1.3	316	-0.42%
2020/11/20	2.3	6.58	0	0.00	6.54	2.3	313	0.73%
2020/11/18	0.1	6.75	0	0.00	6.68	0.1	307	0.05%
2020/11/17	0	0.00	0.1	6.64	6.53	-0.1	293	-0.03%
2020/11/16	1	6.52	0	0.00	6.56	1	299	0.33%
2020/11/13	0.7	6.65	0	0.00	6.53	0.7	303	0.21%
2020/11/12	0.4	6.67	0	0.00	6.60	0.4	304	0.12%
2020/11/11	0.4	6.66	0	0.00	6.62	0.4	310	0.12%
2020/11/10	0.1	6.70	0	0.00	6.64	0.1	313	0.02%
2020/11/06	0.1	6.69	0	0.00	6.68	0.1	321	0.02%
2020/11/05	0.3	6.67	0	0.00	6.62	0.3	329	0.08%
2020/11/04	0.1	6.65	0	0.00	6.68	0.1	334	0.02%
2020/11/03	0.1	6.65	0	0.00	6.63	0.1	337	0.03%
2020/10/30	1.2	6.59	0	0.00	6.56	1.2	349	0.33%
2020/10/29	0.6	6.69	0	0.00	6.66	0.6	357	0.18%
2020/10/28	1.3	6.71	0	0.00	6.69	1.3	372	0.36%
2020/10/27	1.2	6.74	0	0.00	6.76	1.2	376	0.33%
2020/10/26	1.1	6.78	0.2	6.85	6.77	0.9	381	0.24%
2020/10/23	0.8	6.88	0	0.00	6.84	0.8	388	0.20%
2020/10/22	2.2	6.76	7	6.76	6.83	-4.8	437	-1.11%
2020/10/21	0.2	6.91	0	0.00	6.85	0.2	620	0.03%
2020/10/20	0.1	6.93	0	0.00	6.84	0.1	660	0.01%
2020/10/19	1.2	6.87	3.1	6.85	6.86	-1.9	659	-0.28%
2020/10/16	3.5	6.82	0	0.00	6.79	3.5	658	0.53%
2020/10/15	0.1	6.96	0	0.00	6.84	0.1	656	0.01%
2020/10/14	2.2	6.96	0	0.00	6.92	2.2	655	0.33%
2020/10/13	0.2	6.97	0.1	6.97	6.90	0.1	654	0.02%
2020/10/12	0.1	7.08	11.2	7.05	7.02	-11.1	650	-1.71%
2020/10/08	0.1	6.86	0.5	6.86	6.84	-0.4	628	-0.06%
2020/10/07	0.6	6.65	0	0.00	6.60	0.6	621	0.10%
2020/10/06	0.4	6.62	0	0.00	6.56	0.4	623	0.07%
2020/10/05	0.7	6.60	0	0.00	6.48	0.7	624	0.11%
2020/09/30	0.1	6.65	0.1	6.65	6.53	0	633	0.00%
2020/09/29	0.4	6.54	0	0.00	6.42	0.4	635	0.06%
2020/09/28	0.7	6.50	0	0.00	6.38	0.7	637	0.11%
2020/09/25	2.5	6.68	59	6.38	6.35	-56.5	636	-8.89%
2020/09/24	70.3	7.02	10	7.00	6.70	60.3	630	9.58%
2020/09/23	0.1	7.01	0	0.00	6.89	0.1	595	0.01%
2020/09/22	2.4	6.74	0	0.00	6.70	2.4	582	0.41%
2020/09/21	10.1	6.93	0	0.00	6.75	10.1	579	1.74%
2020/09/18	14	6.81	5	6.87	6.82	9	572	1.57%
2020/09/17	10.2	6.57	2	6.53	6.59	8.2	535	1.52%
2020/09/16	2.2	6.48	0	0.00	6.43	2.2	529	0.41%
2020/09/15	0.2	6.52	0	0.00	6.41	0.2	526	0.03%
2020/09/14	0.2	6.51	0	0.00	6.39	0.2	525	0.05%
2020/09/10	0.4	6.56	0	0.00	6.51	0.4	522	0.08%
2020/09/09	0.1	6.43	0	0.00	6.38	0.1	515	0.02%
2020/09/08	1.1	6.33	0	0.00	6.29	1.1	514	0.21%
2020/09/07	2	6.38	0	0.00	6.33	2	512	0.39%
2020/09/03	0	0.00	4	6.30	6.35	-4	513	-0.78%
2020/08/28	4	6.25	0	0.00	6.29	4	511	0.78%
2020/08/20	0	0.00	2	6.24	6.05	-2	507	-0.39%
2020/08/10	2	6.51	20	6.54	6.52	-18	475	-3.79%
2020/08/04	0	0.00	2	6.61	6.61	-2	460	-0.43%
2020/07/31	2	6.53	3	6.53	6.60	-1	436	-0.23%
2020/07/30	3	6.64	0	0.00	6.48	3	432	0.69%
2020/07/29	0	0.00	1	6.33	6.43	-1	425	-0.23%
2020/07/28	0	0.00	2	6.74	6.48	-2	416	-0.48%
2020/07/27	23	7.29	19	7.34	7.20	4	369	1.08%
2020/07/24	0	0.00	5	6.53	6.68	-5	186	-2.67%
2020/07/14	5	6.24	0	0.00	6.20	5	148	3.36%
2020/07/07	0	0.00	5	6.22	6.29	-5	137	-3.64%
2020/07/02	5	6.08	0	0.00	6.11	5	137	3.65%
2020/06/11	0	0.00	6	6.00	6.05	-6	165	-3.63%
2020/06/08	3	6.14	0	0.00	6.14	3	178	1.68%
2020/05/27	4	5.80	0	0.00	5.81	4	185	2.16%
2020/05/15	0	0.00	2	5.86	5.77	-2	185	-1.08%
2020/05/08	2	5.75	0	0.00	5.75	2	192	1.04%
2020/04/17	0	0.00	3	5.48	5.46	-3	197	-1.52%
2020/04/14	3	5.41	0	0.00	5.47	3	196	1.53%
2019/12/09	0	0.00	3	7.18	7.10	-3	265	-1.13%
2019/12/05	3	7.40	0	0.00	7.23	3	263	1.14%
2019/11/18	0	0.00	1	6.87	6.90	-1	269	-0.37%
2019/11/14	1	7.08	0	0.00	7.04	1	291	0.34%
2019/10/02	0	0.00	2	6.76	6.79	-2	363	-0.55%
2019/09/03	2	6.88	0	0.00	6.88	2	337	0.59%
2019/08/30	1	6.97	2	7.01	6.91	-1	335	-0.30%
2019/08/29	2	6.85	0	0.00	6.98	2	326	0.61%
2019/08/19	0	0.00	1	6.90	6.90	-1	238	-0.42%
2019/08/15	1	6.58	0	0.00	6.66	1	184	0.54%
2019/05/09	0	0.00	2	5.61	5.67	-2	111	-1.80%
2019/05/08	0	0.00	1	5.58	5.68	-1	110	-0.91%
2019/04/16	3	5.76	0	0.00	5.77	3	102	2.92%
2019/03/21	1	5.78	1	5.67	5.71	0	62	0.00%
2019/01/08	1	5.02	0	0.00	5.10	1	58	1.70%
2018/12/17	0	0.00	10	5.21	5.30	-10	74	-13.41%
2018/11/05	0.1	5.07	0	0.00	5.02	0.1	129	0.04%
2018/10/31	0	5.07	0	0.00	5.05	0	129	0.04%
2018/09/25	0	0.00	1	6.60	6.65	-1	270	-0.37%
2018/08/24	0.2	6.72	0	0.00	6.71	0.2	524	0.04%
2018/07/05	2	7.82	2	7.78	7.36	0	853	0.00%
2018/06/13	0	0.00	8	7.46	7.46	-8	709	-1.13%
2018/06/11	9	7.62	0	0.00	7.60	9	688	1.31%
2018/06/08	0	0.00	1	7.15	7.16	-1	585	-0.17%
2018/06/07	0	0.00	4	7.15	7.15	-4	600	-0.67%
2018/06/06	5	7.13	0	0.00	7.11	5	643	0.78%
2018/05/29	6	6.94	0	0.00	6.91	6	970	0.62%
2018/05/17	2	7.00	0	0.00	7.10	2	926	0.22%
2018/05/09	0	0.00	1	7.11	7.03	-1	1,019	-0.10%
2018/05/03	1	7.30	0	0.00	7.23	1	1,160	0.09%
2018/04/27	1	7.61	0	0.00	7.63	1	1,042	0.10%
2018/04/13	0	0.00	9	7.32	7.30	-9	936	-0.96%
2018/04/10	7	7.49	0	0.00	7.43	7	923	0.76%
2018/03/29	1	7.39	0	0.00	7.45	1	895	0.11%
2018/03/26	0	0.00	3	7.67	7.77	-3	880	-0.34%
2018/03/20	1	7.84	0	0.00	7.76	1	853	0.12%
2018/03/09	0	0.00	1	8.39	7.92	-1	741	-0.13%
2018/03/08	33	8.45	21	8.19	8.21	12	705	1.70%
2018/03/07	11	7.92	10	8.17	8.17	1	580	0.17%
2018/02/01	2	7.28	2	7.28	7.29	0	295	0.00%