愛地雅 (8933)-國泰-台中券商分點個股進出

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

愛地雅

(8933)

股價
8.58
漲跌
▲0.02
漲幅
+0.23%
成交量
230張
產業
上櫃運動休閒類股
150人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

愛地雅 (8933)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
2024/11/22	6.8	8.57	0.1	8.60	8.58	6.6	240	2.76%
2024/11/21	1.9	8.55	4.7	8.53	8.56	-2.8	238	-1.17%
2024/11/20	3.7	8.55	0	0.00	8.52	3.7	239	1.54%
2024/11/19	1.8	8.60	0	0.00	8.61	1.8	239	0.77%
2024/11/18	6.4	8.60	0.4	8.62	8.58	6.1	241	2.52%
2024/11/15	2.4	8.64	0.9	8.65	8.62	1.5	243	0.62%
2024/11/14	8	8.62	1	8.65	8.60	7.1	244	2.89%
2024/11/13	0.8	8.71	0	0.00	8.66	0.8	244	0.31%
2024/11/12	2.1	8.75	4.3	8.70	8.65	-2.2	246	-0.91%
2024/11/11	2.8	8.86	1	8.90	8.78	1.8	249	0.72%
2024/11/08	24.5	8.80	0.3	8.93	8.82	24.2	248	9.73%
2024/11/07	1	8.68	1.4	8.68	8.69	-0.4	242	-0.17%
2024/11/06	1.6	8.67	1	8.66	8.64	0.6	242	0.26%
2024/11/05	2	8.71	1	8.72	8.72	1	244	0.40%
2024/11/04	0.6	8.76	0.1	8.70	8.71	0.4	252	0.17%
2024/11/01	8.8	8.64	4.5	8.64	8.65	4.3	277	1.56%
2024/10/30	6.2	8.72	0	8.77	8.66	6.2	279	2.23%
2024/10/29	3	8.86	0	0.00	8.80	3	280	1.08%
2024/10/28	3	8.90	0	0.00	8.92	3	282	1.05%
2024/10/25	22.5	8.75	5.1	8.67	8.86	17.4	279	6.24%
2024/10/24	7	8.70	0	0.00	8.71	7	274	2.54%
2024/10/23	10.5	8.80	0	0.00	8.76	10.5	275	3.82%
2024/10/22	5.6	8.83	0.1	8.86	8.83	5.6	273	2.04%
2024/10/21	2	8.88	2	8.86	8.87	0	276	-0.01%
2024/10/18	4.3	8.88	0.8	8.90	8.85	3.5	281	1.22%
2024/10/17	3.3	8.89	0	0.00	8.89	3.3	284	1.15%
2024/10/16	0.7	8.92	8	8.88	8.88	-7.3	287	-2.53%
2024/10/15	0.8	8.93	0.1	8.91	8.94	0.7	288	0.26%
2024/10/14	3.6	8.92	0.1	8.91	8.93	3.5	290	1.21%
2024/10/11	13.1	8.99	0.7	9.04	9.00	12.4	292	4.23%
2024/10/09	3.7	9.07	1.1	9.09	9.03	2.6	308	0.84%
2024/10/08	4	9.09	0.1	9.15	9.08	4	312	1.28%
2024/10/07	3.3	9.15	1.1	9.22	9.17	2.2	313	0.71%
2024/10/04	2.3	9.21	4.2	9.19	9.19	-2	322	-0.61%
2024/10/01	6.1	9.21	2.2	9.19	9.19	3.9	332	1.18%
2024/09/30	2.4	9.26	0	0.00	9.23	2.4	338	0.72%
2024/09/27	2.9	9.26	0.3	9.26	9.25	2.6	347	0.76%
2024/09/26	0.2	9.24	1	9.24	9.20	-0.8	395	-0.20%
2024/09/25	24.3	9.18	0	0.00	9.20	24.3	398	6.09%
2024/09/24	6.6	9.17	0	0.00	9.19	6.6	400	1.64%
2024/09/23	27.8	9.16	0	9.20	9.17	27.8	401	6.92%
2024/09/20	12.3	9.21	0.5	9.23	9.21	11.8	402	2.93%
2024/09/19	2.1	9.19	4	9.17	9.19	-1.9	405	-0.48%
2024/09/18	3.5	9.34	1	9.26	9.25	2.5	408	0.62%
2024/09/16	11.3	9.32	10.1	9.05	9.38	1.2	409	0.30%
2024/09/13	2.2	8.94	0	0.00	8.94	2.2	395	0.56%
2024/09/12	0.6	8.93	0	0.00	8.91	0.6	397	0.15%
2024/09/11	0.5	8.94	1	8.92	8.90	-0.5	405	-0.13%
2024/09/10	23.3	8.96	1	8.93	8.93	22.3	411	5.42%
2024/09/09	22.5	8.90	0	0.00	8.97	22.5	412	5.46%
2024/09/06	0.4	9.00	0.2	9.00	8.99	0.2	416	0.04%
2024/09/05	0.4	9.00	0	0.00	8.95	0.4	418	0.09%
2024/09/04	5.3	9.01	0	0.00	8.94	5.3	435	1.21%
2024/09/03	2	9.12	0	0.00	9.10	2	446	0.45%
2024/09/02	1.8	9.12	0	0.00	9.15	1.8	488	0.37%
2024/08/30	4.8	9.13	1	9.15	9.13	3.8	488	0.78%
2024/08/29	2.2	9.09	0	0.00	9.11	2.2	491	0.44%
2024/08/28	1.5	9.11	0	0.00	9.12	1.5	502	0.30%
2024/08/27	1.2	9.09	1	9.09	9.09	0.2	508	0.04%
2024/08/26	1.5	9.10	0	0.00	9.06	1.5	513	0.30%
2024/08/23	3.7	9.07	0	0.00	9.06	3.7	519	0.71%
2024/08/22	2.2	9.12	0	0.00	9.09	2.2	530	0.41%
2024/08/21	2.1	9.14	0	0.00	9.14	2.1	533	0.40%
2024/08/20	4.3	9.16	0	0.00	9.16	4.3	534	0.81%
2024/08/19	1.4	9.22	0	0.00	9.19	1.4	540	0.27%
2024/08/16	0.3	9.23	0	0.00	9.20	0.3	543	0.05%
2024/08/15	1.2	9.09	4	9.06	9.12	-2.8	554	-0.51%
2024/08/14	1.6	9.09	0	0.00	9.03	1.6	556	0.28%
2024/08/13	2.9	9.10	1.5	9.12	9.03	1.4	557	0.25%
2024/08/12	22.6	9.14	0	0.00	9.14	22.6	556	4.07%
2024/08/09	4.3	9.19	3	9.19	9.15	1.3	556	0.23%
2024/08/08	1.9	9.24	0	0.00	9.18	1.9	557	0.33%
2024/08/07	4.3	9.25	0.9	9.23	9.32	3.4	566	0.59%
2024/08/06	11.2	8.88	0.3	9.00	8.88	10.9	566	1.92%
2024/08/05	18	9.02	2	8.98	8.84	16	561	2.86%
2024/08/02	2.5	9.84	1	9.87	9.76	1.4	538	0.26%
2024/08/01	0.6	9.95	0	0.00	9.94	0.6	540	0.10%
2024/07/31	2.2	9.81	0	0.00	9.81	2.2	540	0.41%
2024/07/30	4.6	9.66	2	9.69	9.69	2.6	540	0.48%
2024/07/29	8.1	9.66	1.1	9.71	9.60	7	542	1.28%
2024/07/26	3	9.73	1.1	9.80	9.69	2	542	0.37%
2024/07/23	2	9.82	0	0.00	9.80	2	561	0.36%
2024/07/22	5.1	9.81	2.1	9.79	9.75	3	562	0.53%
2024/07/19	3.4	10.00	1	10.00	9.99	2.4	558	0.42%
2024/07/18	7.1	9.99	0	0.00	10.00	7.1	559	1.27%
2024/07/17	0.5	10.07	10	10.00	10.00	-9.5	560	-1.69%
2024/07/16	4.2	10.02	0	0.00	10.00	4.2	560	0.75%
2024/07/15	0.6	10.09	0	0.00	10.00	0.6	567	0.10%
2024/07/12	1.5	10.14	22.1	10.10	10.10	-20.6	568	-3.62%
2024/07/11	4	10.18	3	10.17	10.20	1	564	0.17%
2024/07/10	3.4	9.87	0	0.00	9.88	3.4	549	0.61%
2024/07/09	3.4	9.87	0	0.00	9.87	3.4	549	0.62%
2024/07/08	3.2	9.88	18.1	9.89	9.89	-14.9	555	-2.68%
2024/07/05	3.4	9.78	5	9.85	9.82	-1.6	569	-0.29%
2024/07/04	7.5	9.73	1.7	9.73	9.73	5.8	564	1.03%
2024/07/03	13.3	9.63	4.6	9.68	9.74	8.7	563	1.54%
2024/07/02	75	9.62	11.1	9.67	9.60	63.9	557	11.48%
2024/07/01	8.5	9.97	0	0.00	9.96	8.5	511	1.66%
2024/06/28	7.4	9.99	1.1	10.00	10.00	6.3	511	1.23%
2024/06/27	2.6	9.99	0.1	10.00	9.98	2.5	520	0.48%
2024/06/26	6.8	9.99	1	10.00	9.99	5.7	536	1.07%
2024/06/25	2.9	10.01	0	0.00	10.05	2.9	540	0.53%
2024/06/24	0.6	10.09	0	0.00	10.00	0.6	542	0.11%
2024/06/21	2.8	10.05	4.7	10.03	10.00	-1.9	548	-0.35%
2024/06/20	1.7	10.07	6	10.06	10.10	-4.3	556	-0.77%
2024/06/19	3.1	10.06	10.2	10.07	10.10	-7.1	558	-1.28%
2024/06/18	5.3	10.06	0.1	10.10	10.00	5.2	558	0.93%
2024/06/17	3.5	10.09	0.2	10.09	10.10	3.3	563	0.58%
2024/06/14	1.7	9.92	1.2	9.94	9.91	0.5	559	0.09%
2024/06/13	4.6	9.89	0	0.00	9.84	4.6	562	0.81%
2024/06/12	4.4	9.92	2.2	9.91	9.92	2.1	572	0.38%
2024/06/11	19.3	9.88	5.9	9.88	9.81	13.4	579	2.31%
2024/06/07	11.2	10.00	8.4	10.01	10.00	2.8	587	0.48%
2024/06/06	5.4	10.09	2	10.25	10.00	3.4	606	0.56%
2024/06/05	1.2	10.57	0	0.00	10.50	1.2	664	0.19%
2024/06/04	5.9	10.58	1.4	10.54	10.50	4.5	864	0.52%
2024/06/03	0.6	10.68	6	10.65	10.60	-5.4	924	-0.58%
2024/05/31	0.5	10.53	5	10.50	10.45	-4.5	916	-0.49%
2024/05/30	3.8	10.54	0	0.00	10.50	3.8	913	0.42%
2024/05/29	3.4	10.57	0	0.00	10.55	3.4	910	0.37%
2024/05/28	0.7	10.56	7.2	10.50	10.55	-6.5	904	-0.72%
2024/05/27	2.2	10.53	0	0.00	10.50	2.2	894	0.25%
2024/05/24	2.5	10.46	0	10.45	10.45	2.5	893	0.28%
2024/05/23	2.5	10.51	0.1	10.50	10.50	2.4	893	0.27%
2024/05/22	2.3	10.45	10.3	10.40	10.45	-8	886	-0.91%
2024/05/21	3.8	10.38	0	0.00	10.40	3.8	882	0.43%
2024/05/20	1	10.60	0	0.00	10.45	1	871	0.11%
2024/05/17	6	10.59	1.6	10.54	10.55	4.4	873	0.51%
2024/05/16	0.6	10.56	0	0.00	10.50	0.6	875	0.07%
2024/05/15	5.3	10.50	0	0.00	10.45	5.3	879	0.60%
2024/05/14	3.9	10.51	6	10.60	10.50	-2.2	879	-0.24%
2024/05/13	0.6	10.50	2.3	10.46	10.40	-1.6	876	-0.19%
2024/05/10	10.1	10.50	1	10.45	10.50	9.1	867	1.05%
2024/05/09	0.7	10.65	0	0.00	10.50	0.7	865	0.09%
2024/05/08	1.4	10.66	0	0.00	10.65	1.4	862	0.16%
2024/05/07	1.6	10.79	3.2	10.63	10.70	-1.6	858	-0.19%
2024/05/06	0.6	10.63	1	10.65	10.55	-0.4	854	-0.04%
2024/05/03	2.3	10.69	0	0.00	10.60	2.3	851	0.26%
2024/05/02	1	10.65	0	0.00	10.70	1	847	0.11%
2024/04/30	1.8	10.57	1	10.60	10.60	0.8	848	0.10%
2024/04/29	24.5	10.79	6	10.64	10.80	18.5	842	2.20%
2024/04/26	1.6	10.42	1	10.45	10.40	0.6	819	0.07%
2024/04/25	2.2	10.43	2	10.40	10.45	0.2	818	0.02%
2024/04/24	1.3	10.47	5.3	10.50	10.50	-3.9	818	-0.48%
2024/04/23	0.2	10.25	4	10.33	10.35	-3.8	812	-0.46%
2024/04/22	10.8	10.26	3	10.25	10.20	7.8	809	0.96%
2024/04/19	2	10.29	1	10.45	10.25	1	807	0.12%
2024/04/18	1.8	10.42	1	10.50	10.40	0.8	797	0.09%
2024/04/17	1.1	10.45	0	0.00	10.40	1.1	795	0.14%
2024/04/16	20.9	10.50	1	10.50	10.45	19.9	792	2.51%
2024/04/15	2	10.51	0	0.00	10.50	2	785	0.25%
2024/04/12	4.1	10.78	0	0.00	10.60	4.1	783	0.53%
2024/04/11	1.7	10.65	7.2	10.91	10.80	-5.5	775	-0.71%
2024/04/10	1.6	10.43	0	0.00	10.35	1.6	753	0.22%
2024/04/09	1.3	10.37	4.7	10.45	10.50	-3.3	748	-0.45%
2024/04/08	2.3	10.41	0	0.00	10.40	2.3	744	0.30%
2024/04/03	3.1	10.53	0.7	10.60	10.40	2.4	743	0.33%
2024/04/02	0.5	10.64	3	10.60	10.55	-2.5	737	-0.34%
2024/04/01	2.1	10.56	0.5	10.70	10.60	1.6	735	0.22%
2024/03/29	0	10.65	1.4	10.58	10.80	-1.4	726	-0.19%
2024/03/28	1.2	10.46	2	10.55	10.55	-0.8	711	-0.11%
2024/03/27	1.6	10.50	0	0.00	10.40	1.6	707	0.23%
2024/03/26	1	10.60	0	0.00	10.60	1	706	0.14%
2024/03/25	2.2	10.55	1	10.50	10.55	1.2	697	0.17%
2024/03/22	0.1	10.42	0	10.50	10.30	0.1	689	0.02%
2024/03/21	0.7	10.41	0.3	10.42	10.40	0.4	692	0.06%
2024/03/20	1.2	10.41	6	10.40	10.45	-4.8	696	-0.69%
2024/03/19	3.2	10.06	1	10.20	10.05	2.2	693	0.31%
2024/03/18	0.2	10.10	4	10.04	10.05	-3.8	725	-0.53%
2024/03/15	32.3	10.20	2	10.20	10.15	30.3	723	4.19%
2024/03/14	6.2	10.40	2	10.40	10.40	4.2	712	0.59%
2024/03/13	1.2	10.44	5.4	10.31	10.30	-4.2	702	-0.60%
2024/03/12	4.6	10.59	4	10.65	10.75	0.6	678	0.09%
2024/03/11	13.4	10.75	7.2	11.11	10.65	6.2	643	0.96%
2024/03/08	21.2	11.40	44.4	11.49	11.75	-23.2	542	-4.27%
2024/03/07	20.6	10.22	3.3	10.38	10.80	17.3	342	5.06%
2024/03/06	3.3	9.86	5	9.84	9.85	-1.7	279	-0.61%
2024/03/05	8	9.78	5.9	9.77	9.77	2.1	278	0.74%
2024/03/04	10.9	9.82	4.7	9.85	9.81	6.2	276	2.23%
2024/03/01	1.3	9.89	0.2	9.88	9.86	1.1	276	0.39%
2024/02/29	6.6	9.87	0.8	9.90	9.88	5.9	278	2.11%
2024/02/27	3.3	9.89	2	9.95	9.86	1.3	280	0.47%
2024/02/26	1.1	10.02	0.1	10.00	9.95	1.1	279	0.38%
2024/02/23	2	9.93	0	0.00	9.93	2	278	0.71%
2024/02/22	3.5	9.96	0	0.00	9.91	3.5	281	1.24%
2024/02/21	3	9.98	0	0.00	9.93	3	281	1.08%
2024/02/20	6.1	9.94	1	9.96	9.96	5.1	285	1.79%
2024/02/19	16.4	9.99	5.8	9.98	9.96	10.6	281	3.75%
2024/02/16	2.6	9.82	4	9.87	9.96	-1.4	277	-0.49%
2024/02/15	6.4	9.69	4.8	9.69	9.66	1.6	273	0.59%
2024/02/05	1.1	9.75	3	9.73	9.70	-2	272	-0.72%
2024/02/02	2.9	9.77	0	0.00	9.73	2.9	271	1.07%
2024/02/01	1.6	9.81	0	0.00	9.79	1.6	270	0.58%
2024/01/31	1.7	9.76	14	9.75	9.79	-12.3	270	-4.56%
2024/01/30	1	9.82	0	0.00	9.77	1	270	0.37%
2024/01/29	7.6	9.83	0	0.00	9.82	7.6	272	2.77%
2024/01/26	7.5	9.82	0.4	9.83	9.79	7.1	273	2.59%
2024/01/25	1.7	9.82	4.1	9.78	9.82	-2.4	276	-0.88%
2024/01/24	9.9	9.74	2	9.75	9.83	7.9	277	2.84%
2024/01/23	0.9	9.77	0.2	9.74	9.73	0.7	277	0.26%
2024/01/22	1.1	9.68	0	0.00	9.76	1.1	276	0.39%
2024/01/19	1.7	9.69	0	0.00	9.70	1.7	276	0.62%
2024/01/18	2.6	9.73	0	0.00	9.69	2.6	274	0.93%
2024/01/17	31.6	9.74	0	0.00	9.73	31.6	272	11.56%
2024/01/16	2.2	9.84	7	9.86	9.86	-4.8	270	-1.79%
2024/01/15	1.9	9.81	0	0.00	9.77	1.9	268	0.69%
2024/01/12	2.7	9.79	0	0.00	9.77	2.7	270	1.01%
2024/01/11	5.1	9.78	1	9.76	9.80	4.1	274	1.49%
2024/01/10	3.8	9.82	0.1	9.83	9.81	3.7	272	1.36%
2024/01/09	3	9.88	1.2	9.95	9.81	1.8	274	0.65%
2024/01/08	3.6	9.93	2.5	9.93	9.92	1.1	278	0.40%
2024/01/05	3.2	9.94	0	0.00	9.94	3.2	278	1.14%
2024/01/04	4.4	9.98	0.3	10.00	9.97	4.1	277	1.48%
2024/01/03	2.6	10.01	0	10.05	9.99	2.6	281	0.91%
2024/01/02	2.2	9.98	0	0.00	10.00	2.2	286	0.78%
2023/12/29	2.6	10.00	0.5	10.05	9.99	2.1	291	0.71%
2023/12/28	2.6	10.06	4.3	10.05	10.05	-1.7	293	-0.58%
2023/12/27	1.1	10.06	0.1	10.05	10.00	1	295	0.35%
2023/12/26	1.1	10.05	1	10.00	10.05	0.1	303	0.03%
2023/12/25	2	10.05	8.1	10.00	10.05	-6.1	300	-2.04%
2023/12/22	2.4	10.09	0.1	10.10	10.05	2.4	299	0.79%
2023/12/21	1.1	10.08	0.4	10.05	10.00	0.7	298	0.24%
2023/12/20	2.3	10.00	1.1	10.00	10.00	1.2	295	0.39%
2023/12/19	1.3	10.01	0.1	10.05	10.00	1.1	296	0.39%
2023/12/18	1.3	10.09	2.2	10.05	10.05	-0.9	294	-0.30%
2023/12/15	4.6	10.00	0	0.00	9.96	4.6	293	1.58%
2023/12/14	4.7	10.14	2	10.13	10.05	2.7	296	0.91%
2023/12/13	27.8	10.02	10.8	10.10	10.20	17	288	5.91%
2023/12/12	4	9.72	1	9.70	9.70	3	254	1.17%
2023/12/11	6.7	9.74	2	9.74	9.71	4.7	253	1.85%
2023/12/08	1.5	9.82	2.1	9.79	9.77	-0.6	249	-0.25%
2023/12/07	4	9.81	1	9.85	9.77	3	249	1.22%
2023/12/06	4.7	9.82	14	9.81	9.82	-9.4	250	-3.74%
2023/12/05	2.7	9.85	0	0.00	9.83	2.7	248	1.08%
2023/12/04	1.9	9.91	5	9.86	9.86	-3.1	248	-1.24%
2023/12/01	4.1	9.86	2	9.84	9.86	2.1	246	0.84%
2023/11/30	4.6	9.83	9.2	9.83	9.85	-4.6	245	-1.85%
2023/11/29	2.5	9.84	0	0.00	9.83	2.5	247	0.99%
2023/11/28	1	9.86	0	9.90	9.84	1	256	0.40%
2023/11/27	3.9	9.77	0	0.00	9.75	3.9	273	1.44%
2023/11/24	3.5	9.78	6.1	9.78	9.78	-2.5	270	-0.94%
2023/11/22	15.1	9.77	0.1	9.85	9.77	15	271	5.53%
2023/11/21	1.5	9.83	0	0.00	9.78	1.5	271	0.55%
2023/11/20	2.4	9.80	0	0.00	9.80	2.4	269	0.90%
2023/11/17	4.2	9.80	1	9.82	9.79	3.2	268	1.19%
2023/11/16	1.6	9.91	0	0.00	9.88	1.6	265	0.60%
2023/11/15	1.3	9.89	0	0.00	9.86	1.3	270	0.48%
2023/11/14	0.1	9.90	1	9.80	9.84	-1	283	-0.34%
2023/11/13	3.2	9.78	1.9	9.82	9.80	1.3	285	0.45%
2023/11/10	3.8	9.86	0	0.00	9.80	3.8	291	1.29%
2023/11/09	3.5	9.91	0	0.00	9.89	3.5	297	1.19%
2023/11/08	0.7	9.96	0	0.00	9.93	0.7	307	0.22%
2023/11/07	1.7	9.94	0	0.00	9.91	1.7	313	0.55%
2023/11/06	1.5	9.89	0	0.00	9.92	1.5	328	0.46%
2023/11/03	13.3	9.76	0	0.00	9.74	13.3	329	4.02%
2023/11/02	5.1	9.78	0	0.00	9.80	5.1	329	1.56%
2023/11/01	0.5	9.87	0	0.00	9.77	0.5	329	0.15%
2023/10/31	5	9.86	0.3	9.90	9.81	4.7	332	1.40%
2023/10/30	0.5	9.97	1	9.94	9.91	-0.5	340	-0.14%
2023/10/27	2.5	9.90	0	0.00	9.91	2.5	342	0.72%
2023/10/26	3.7	9.94	0.3	9.95	9.96	3.4	347	0.99%
2023/10/25	1.3	9.96	0	0.00	9.94	1.3	356	0.37%
2023/10/24	0.5	9.94	0	0.00	9.94	0.5	366	0.15%
2023/10/23	1.3	9.89	0	0.00	9.90	1.3	372	0.35%
2023/10/20	5.4	9.89	0	9.90	9.85	5.4	381	1.41%
2023/10/19	11.9	9.94	0	0.00	9.93	11.9	398	2.98%
2023/10/18	1.5	10.00	2	9.98	9.97	-0.5	449	-0.12%
2023/10/17	1.4	9.99	0	0.00	10.00	1.4	489	0.28%
2023/10/16	0.5	10.10	0.2	10.10	10.05	0.3	511	0.05%
2023/10/13	0.2	10.28	0.2	10.25	10.15	0	533	0.00%
2023/10/12	0.3	10.31	0.2	10.21	10.20	0.1	593	0.02%
2023/10/11	1.7	10.28	0	0.00	10.20	1.7	607	0.29%
2023/10/06	0.7	10.30	0.1	10.30	10.30	0.6	617	0.10%
2023/10/05	1.4	10.22	0.2	10.20	10.20	1.2	627	0.20%
2023/10/04	2.1	10.06	1	10.10	10.00	1.2	653	0.18%
2023/10/03	1.6	10.12	0.3	10.15	10.05	1.3	652	0.19%
2023/10/02	0.2	10.07	0.6	10.05	10.10	-0.4	659	-0.06%
2023/09/28	0.4	10.00	5	10.00	9.98	-4.6	655	-0.71%
2023/09/27	2.2	9.94	0.3	9.99	9.98	1.9	662	0.29%
2023/09/26	0.1	10.00	0.2	9.99	9.95	-0.1	682	-0.01%
2023/09/25	1.8	9.95	0	0.00	9.99	1.8	694	0.26%
2023/09/22	1.9	9.97	0.2	10.03	9.95	1.7	698	0.25%
2023/09/21	2.6	9.99	0	0.00	9.97	2.6	714	0.37%
2023/09/20	21.6	9.98	0	0.00	9.99	21.6	717	3.01%
2023/09/19	0.6	10.19	0	0.00	10.05	0.6	718	0.08%
2023/09/18	0.8	10.06	0	0.00	9.97	0.8	717	0.12%
2023/09/15	3.4	10.04	2	10.05	10.00	1.4	726	0.20%
2023/09/14	2.4	10.08	0.1	10.10	10.05	2.3	733	0.31%
2023/09/13	1.5	10.09	0	0.00	10.10	1.5	741	0.20%
2023/09/12	1.2	10.11	1	10.15	10.15	0.2	757	0.02%
2023/09/11	0.6	10.13	0.4	10.19	10.15	0.2	773	0.02%
2023/09/08	0	10.15	26.2	10.10	10.05	-26.2	777	-3.37%
2023/09/07	0.7	10.15	0	10.20	10.10	0.6	784	0.08%
2023/09/06	0.4	10.21	0	0.00	10.15	0.4	793	0.05%
2023/09/05	1	10.22	0	0.00	10.20	1	800	0.13%
2023/09/04	3.1	10.23	1.1	10.33	10.15	2	811	0.25%
2023/09/01	1.3	10.35	1	10.30	10.35	0.3	812	0.03%
2023/08/31	1.2	10.48	10	10.60	10.50	-8.9	814	-1.09%
2023/08/30	0.2	10.02	0	0.00	10.00	0.2	815	0.02%
2023/08/29	3.3	9.93	2	9.96	9.96	1.3	822	0.15%
2023/08/28	4.5	9.96	0.1	10.00	9.91	4.4	833	0.53%
2023/08/25	1.5	10.10	0	0.00	10.00	1.5	836	0.18%
2023/08/24	0.6	10.16	0	0.00	10.05	0.6	840	0.07%
2023/08/23	1.1	10.06	0	0.00	10.10	1.1	846	0.13%
2023/08/22	0.5	10.12	0.9	10.10	10.05	-0.4	865	-0.05%
2023/08/21	1.2	10.22	0	0.00	10.10	1.2	869	0.13%
2023/08/18	0.9	10.09	0	0.00	10.25	0.9	873	0.10%
2023/08/17	2.1	9.86	0	0.00	9.86	2.1	870	0.24%
2023/08/16	1.4	9.79	0	0.00	9.82	1.4	871	0.16%
2023/08/15	7.3	9.84	0.8	9.80	9.77	6.5	876	0.74%
2023/08/14	3.9	9.94	1	9.94	9.87	2.9	881	0.32%
2023/08/11	6	9.95	23.7	9.90	9.97	-17.7	877	-2.01%
2023/08/10	9.4	9.97	2	9.98	9.90	7.4	881	0.84%
2023/08/09	2.7	10.04	0.6	10.15	10.05	2.1	884	0.24%
2023/08/08	3.8	10.11	1	10.10	10.05	2.8	910	0.31%
2023/08/07	3	10.10	0	0.00	10.10	3	936	0.32%
2023/08/04	21.7	10.10	0	0.00	10.15	21.7	947	2.29%
2023/08/02	1.1	10.24	1	10.50	10.10	0.1	961	0.01%
2023/08/01	1.8	10.10	0	0.00	10.15	1.8	959	0.18%
2023/07/31	3.6	10.09	2	10.05	10.05	1.6	966	0.17%
2023/07/28	5.2	10.10	3.1	10.15	10.05	2.1	971	0.22%
2023/07/27	7	10.15	4	10.25	10.10	3	968	0.31%
2023/07/26	4	10.18	0	0.00	10.15	4	968	0.41%
2023/07/25	5.4	10.28	20	10.25	10.25	-14.6	971	-1.51%
2023/07/24	25.9	10.56	5	10.43	10.40	20.9	977	2.14%
2023/07/21	29.8	10.88	25.4	11.15	11.05	4.4	972	0.45%
2023/07/20	15.1	9.83	16.2	10.48	10.60	-1.1	941	-0.12%
2023/07/19	29.4	9.87	13.6	9.78	9.68	15.8	916	1.72%
2023/07/18	35.9	9.95	2	10.00	9.99	33.9	940	3.60%
2023/07/17	74.6	9.89	24.5	10.11	10.05	50.1	934	5.36%
2023/07/14	14.4	10.66	2.5	10.69	10.65	11.9	901	1.32%
2023/07/13	6.8	10.85	3.1	10.83	10.80	3.8	909	0.41%
2023/07/12	22.8	10.92	10.1	10.92	10.85	12.7	929	1.37%
2023/07/11	45.6	11.03	4.4	11.12	11.05	41.1	959	4.29%
2023/07/10	4.7	11.24	4	11.25	11.20	0.7	953	0.08%
2023/07/07	6.7	11.24	0	0.00	11.25	6.7	1,017	0.66%
2023/07/06	3.2	11.32	0	0.00	11.30	3.2	1,014	0.31%
2023/07/05	8.7	11.30	0	0.00	11.25	8.7	1,018	0.85%
2023/07/04	4.6	11.34	0	0.00	11.25	4.6	1,027	0.45%
2023/07/03	4.5	11.54	10	11.55	11.50	-5.5	1,017	-0.54%
2023/06/30	2	11.36	4	11.31	11.35	-2	1,015	-0.20%
2023/06/29	28.4	11.23	5.3	11.27	11.30	23.1	1,021	2.26%
2023/06/28	4.6	11.22	0	0.00	11.20	4.6	1,014	0.45%
2023/06/27	4.5	11.26	0	0.00	11.20	4.5	1,023	0.44%
2023/06/26	7.3	11.30	0.2	11.35	11.30	7.2	1,031	0.70%
2023/06/21	3.4	11.27	11	11.21	11.25	-7.6	1,032	-0.74%
2023/06/20	6.5	11.34	0	0.00	11.30	6.5	1,039	0.63%
2023/06/19	10	11.50	0	0.00	11.45	10	1,045	0.96%
2023/06/16	27.9	11.36	3	11.32	11.55	24.9	1,058	2.35%
2023/06/15	6	11.31	0	0.00	11.35	6	1,061	0.57%
2023/06/14	0.9	11.43	0	0.00	11.40	0.9	1,080	0.08%
2023/06/13	2.7	11.39	5	11.30	11.40	-2.3	1,193	-0.20%
2023/06/12	6.7	11.51	0	0.00	11.45	6.7	1,215	0.55%
2023/06/09	12.9	11.60	0	0.00	11.60	12.9	1,288	1.00%
2023/06/08	3.9	11.64	0	0.00	11.65	3.9	1,346	0.29%
2023/06/07	1.3	11.67	2	11.60	11.65	-0.7	1,364	-0.05%
2023/06/06	7.2	11.59	1.2	11.57	11.55	6	1,398	0.43%
2023/06/05	15	11.49	1	11.50	11.65	14	1,606	0.87%
2023/06/02	4.1	11.30	1	11.35	11.35	3.1	1,599	0.19%
2023/06/01	3.1	11.27	7	11.21	11.30	-3.9	1,621	-0.24%
2023/05/31	6	11.27	0.6	11.30	11.20	5.4	1,624	0.33%
2023/05/30	4.3	11.30	2.9	11.30	11.30	1.4	1,634	0.09%
2023/05/29	8.3	11.32	1	11.30	11.35	7.3	1,650	0.44%
2023/05/26	37.2	11.24	8	11.23	11.25	29.2	1,685	1.73%
2023/05/25	2	11.37	0	0.00	11.30	2	1,691	0.12%
2023/05/24	9.9	11.33	0.5	11.30	11.40	9.4	1,706	0.55%
2023/05/23	5.4	11.40	0	0.00	11.35	5.4	1,718	0.31%
2023/05/22	5	11.39	2	11.35	11.35	3	1,737	0.17%
2023/05/19	10.6	11.36	0	0.00	11.35	10.6	1,747	0.61%
2023/05/18	14.7	11.42	1	11.50	11.50	13.8	1,749	0.79%
2023/05/17	1.7	11.48	3	11.45	11.50	-1.3	1,749	-0.07%
2023/05/16	2.1	11.46	1.2	11.51	11.40	0.9	1,761	0.05%
2023/05/15	8.5	11.37	4.9	11.31	11.45	3.6	1,782	0.20%
2023/05/12	6.9	11.37	5	11.39	11.75	1.9	1,804	0.11%
2023/05/11	28.1	11.37	0.2	11.70	11.25	27.9	1,801	1.55%
2023/05/10	6.2	11.63	8	11.68	11.70	-1.8	1,802	-0.10%
2023/05/09	12.2	11.72	1	11.85	11.60	11.2	1,822	0.61%
2023/05/08	11.3	11.90	2.8	11.95	11.85	8.5	1,823	0.46%
2023/05/05	7.2	11.90	1	11.90	11.90	6.2	1,850	0.33%
2023/05/04	5.1	11.97	3	11.95	11.95	2.1	1,892	0.11%
2023/05/03	4.5	12.10	7	12.06	12.05	-2.5	1,906	-0.13%
2023/05/02	3.7	12.24	6	12.23	12.15	-2.3	1,976	-0.11%
2023/04/28	1.9	12.04	1	12.05	12.05	0.9	1,988	0.04%
2023/04/27	3.1	11.81	0	0.00	11.90	3.1	2,006	0.15%
2023/04/26	12.7	11.73	2.3	11.88	11.80	10.5	2,065	0.51%
2023/04/25	14.7	11.91	2	11.85	11.85	12.7	2,454	0.52%
2023/04/24	3.2	12.10	20	12.15	12.15	-16.8	2,458	-0.69%
2023/04/21	42.7	12.11	10	12.13	12.00	32.7	2,550	1.28%
2023/04/20	24.1	12.53	0	0.00	12.40	24.1	2,515	0.96%
2023/04/19	18.8	12.66	4	12.60	12.55	14.8	2,530	0.58%
2023/04/18	3.2	12.83	6	12.79	12.80	-2.7	2,534	-0.11%
2023/04/17	32.4	12.71	38.2	12.65	12.70	-5.8	2,606	-0.22%
2023/04/14	16.4	12.86	8.5	12.84	12.90	7.9	2,640	0.30%
2023/04/13	8.3	13.16	0.2	13.20	13.15	8.1	2,709	0.30%
2023/04/12	33	13.33	35	13.21	13.20	-2	2,788	-0.07%
2023/04/11	9.1	12.74	0	0.00	12.70	9.1	2,745	0.33%
2023/04/10	4.2	12.71	0	0.00	12.75	4.2	2,815	0.15%
2023/04/07	10.1	12.71	17.8	12.66	12.65	-7.6	2,832	-0.27%
2023/04/06	4.7	12.72	0	0.00	12.80	4.7	2,909	0.16%
2023/03/31	2.6	12.89	0	0.00	12.80	2.6	2,957	0.09%
2023/03/30	21.8	12.88	17.4	13.00	12.85	4.4	3,540	0.12%
2023/03/29	4	12.95	1	12.95	12.85	3	3,583	0.08%
2023/03/28	16.1	12.98	0.2	13.10	12.95	15.8	3,741	0.42%
2023/03/27	0.9	13.27	0.1	13.30	13.15	0.9	3,871	0.02%
2023/03/24	6.3	13.30	10	13.25	13.25	-3.7	3,910	-0.10%
2023/03/23	2.3	13.22	2	13.23	13.20	0.3	4,028	0.01%
2023/03/22	0.2	13.51	0.4	13.54	13.45	-0.1	4,062	0.00%
2023/03/21	3	13.50	3.2	13.43	13.50	-0.2	4,198	-0.01%
2023/03/20	4.4	13.17	3	13.20	13.15	1.4	4,197	0.03%
2023/03/17	11.6	13.13	4.2	13.13	13.25	7.4	4,208	0.18%
2023/03/16	76.6	12.72	37	12.71	12.60	39.6	4,200	0.94%
2023/03/15	9.2	13.57	4	13.41	13.40	5.2	4,124	0.13%
2023/03/14	50.8	13.94	22.1	13.54	13.55	28.7	4,153	0.69%
2023/03/13	41.6	14.39	8.1	14.50	14.55	33.5	4,130	0.81%
2023/03/10	6.6	15.53	5	15.57	15.45	1.6	4,103	0.04%
2023/03/09	0.3	15.88	4	15.88	15.90	-3.7	4,174	-0.09%
2023/03/08	23	16.17	29.3	16.17	16.10	-6.3	4,330	-0.15%
2023/03/07	4.2	16.00	1	15.95	15.95	3.2	4,191	0.08%
2023/03/06	6.2	15.99	3.1	16.02	16.05	3.1	4,235	0.07%
2023/03/03	16.1	15.74	8	15.73	15.80	8.1	4,264	0.19%
2023/03/02	4.8	15.49	5	15.55	15.55	-0.2	4,294	0.00%
2023/03/01	5.5	15.52	2	15.58	15.55	3.5	4,327	0.08%
2023/02/24	14.8	15.70	1	15.70	15.65	13.8	4,377	0.32%
2023/02/23	1.9	15.88	1.3	15.86	15.80	0.6	4,616	0.01%
2023/02/22	9.3	16.00	3	16.00	15.85	6.3	4,668	0.14%
2023/02/21	1	16.10	5	16.05	16.05	-4	4,725	-0.08%
2023/02/20	2.6	16.04	4	16.05	16.05	-1.4	4,884	-0.03%
2023/02/17	20.1	15.88	2	15.95	15.90	18.1	4,977	0.36%
2023/02/16	11.3	15.94	0	0.00	15.85	11.3	5,225	0.22%
2023/02/15	3.1	15.82	12	15.88	15.80	-8.9	5,691	-0.16%
2023/02/14	0	15.98	12	15.98	15.90	-12	5,775	-0.21%
2023/02/13	5.5	15.75	2	15.90	15.75	3.5	5,887	0.06%
2023/02/10	18.4	15.96	10	15.84	15.80	8.4	6,205	0.14%
2023/02/09	2.9	16.24	11	16.11	16.15	-8.1	6,435	-0.13%
2023/02/08	5.1	16.39	1	16.45	16.25	4.1	6,606	0.06%
2023/02/07	4	16.57	0	0.00	16.45	4	6,934	0.06%
2023/02/06	2	16.35	8.2	16.49	16.50	-6.2	7,390	-0.08%
2023/02/03	13	16.69	6	16.80	16.50	7	7,590	0.09%
2023/02/02	0.3	16.63	3	16.57	16.65	-2.7	7,672	-0.04%
2023/02/01	1.1	16.34	6	16.35	16.35	-4.9	7,714	-0.06%
2023/01/31	5	16.34	1	16.10	16.25	4	7,817	0.05%
2023/01/30	2.2	16.07	13	16.13	16.10	-10.8	7,882	-0.14%
2023/01/17	3.2	16.06	20	16.05	16.00	-16.9	8,028	-0.21%
2023/01/16	40.2	16.13	32	16.07	16.30	8.2	8,190	0.10%
2023/01/13	69	16.59	73	16.56	16.55	-4	8,547	-0.05%
2023/01/12	9	16.19	37	16.10	16.20	-28	8,560	-0.33%
2023/01/11	54	16.47	24	16.59	16.35	30	9,024	0.33%
2023/01/10	2.1	15.90	4	15.96	15.85	-2	9,251	-0.02%
2023/01/09	5	16.03	2	16.18	15.90	3	9,640	0.03%
2023/01/06	9.1	16.19	7	16.25	16.10	2.1	10,046	0.02%
2023/01/05	19.2	16.55	18	16.57	16.40	1.2	10,320	0.01%
2023/01/04	9.1	16.55	9	16.51	16.55	0.1	10,565	0.00%
2023/01/03	31.5	16.82	35	16.92	16.60	-3.5	10,960	-0.03%
2022/12/30	14	16.29	20	16.36	16.50	-6	10,953	-0.05%
2022/12/29	18.3	15.87	17	15.87	15.85	1.3	11,108	0.01%
2022/12/28	11	15.91	15	15.93	15.80	-4	11,744	-0.03%
2022/12/27	5.3	15.72	4	15.85	15.70	1.3	11,852	0.01%
2022/12/26	12	15.74	23.1	15.78	15.55	-11.1	12,056	-0.09%
2022/12/23	8	15.51	5	15.53	15.70	3	12,203	0.02%
2022/12/22	54.3	15.75	38	15.83	16.00	16.3	12,361	0.13%
2022/12/21	3	15.33	7	15.32	15.30	-4	12,075	-0.03%
2022/12/20	69.9	15.29	65	15.13	15.10	4.9	12,285	0.04%
2022/12/19	30.3	16.27	43	16.15	15.80	-12.7	12,417	-0.10%
2022/12/16	19.5	16.17	20	16.32	15.95	-0.6	12,575	0.00%
2022/12/15	34.9	16.32	61	16.08	16.40	-26.1	12,911	-0.20%
2022/12/14	5.4	16.68	17	16.63	16.60	-11.6	13,143	-0.09%
2022/12/13	124.6	16.88	46.1	16.85	16.60	78.5	13,702	0.57%	大買/
2022/12/12	3.1	17.90	4.9	18.00	17.90	-1.8	14,085	-0.01%
2022/12/09	3.4	18.13	6	18.09	17.85	-2.6	14,583	-0.02%
2022/12/08	9.1	17.83	17	17.79	17.95	-7.9	15,304	-0.05%
2022/12/07	9.3	17.75	6.4	17.82	17.70	2.8	16,054	0.02%
2022/12/06	44.2	18.34	32.4	18.27	18.10	11.8	16,920	0.07%
2022/12/05	15	18.44	17	18.39	18.50	-2	17,173	-0.01%
2022/12/02	6.3	18.24	12	18.28	18.20	-5.8	17,339	-0.03%
2022/12/01	37.3	18.36	35	18.51	18.30	2.3	17,646	0.01%
2022/11/30	29.5	18.65	17.7	18.63	18.40	11.8	17,861	0.07%
2022/11/29	4	17.85	9	18.14	18.20	-5	18,098	-0.03%
2022/11/28	7	17.79	7.1	17.89	17.70	-0.1	18,475	0.00%
2022/11/25	16.5	17.88	34	17.85	17.65	-17.5	18,826	-0.09%
2022/11/24	23.3	18.25	21	18.20	18.10	2.3	18,958	0.01%
2022/11/23	36	18.17	13	18.20	18.15	23	19,198	0.12%
2022/11/22	26	18.24	25	18.23	18.20	1	19,425	0.01%
2022/11/21	51.1	18.60	30.3	18.69	18.55	20.9	19,706	0.11%
2022/11/18	33.2	18.21	16	18.41	18.00	17.2	19,693	0.09%
2022/11/17	27.3	18.30	119	18.31	18.25	-91.7	19,868	-0.46%	大賣/
2022/11/16	158.1	18.64	40.1	18.59	18.35	118.1	19,851	0.59%	大買/鉅額交易
2022/11/15	18.1	18.23	15.2	18.25	18.15	2.9	19,693	0.01%
2022/11/14	88.6	18.24	285	18.18	18.10	-196.4	19,596	-1.00%	大賣/鉅額交易
2022/11/11	395.9	19.42	374.7	18.93	18.70	21.2	19,353	0.11%	大買/大賣/
2022/11/10	62	21.21	55.2	20.79	20.60	6.8	18,941	0.04%
2022/11/09	109	21.27	101	21.10	21.20	8	18,855	0.04%	大買/大賣/
2022/11/08	195.3	22.34	147	21.94	21.10	48.3	18,750	0.26%	大買/大賣/
2022/11/07	82	22.56	68.2	22.62	22.45	13.8	18,414	0.08%
2022/11/04	223.1	21.91	40.1	21.86	21.90	183	18,180	1.01%	大買/鉅額交易
2022/11/03	252.1	22.32	237	22.36	21.90	15.1	17,991	0.08%	大買/大賣/
2022/11/02	116.2	22.25	142.5	22.34	22.30	-26.3	17,644	-0.15%	大買/大賣/
2022/11/01	69.1	20.88	57.3	20.96	21.20	11.8	17,196	0.07%
2022/10/31	37	20.13	51.3	20.37	20.70	-14.3	16,982	-0.08%
2022/10/28	22.1	19.84	15	19.67	19.50	7.1	16,865	0.04%
2022/10/27	44	20.11	50	20.19	20.25	-6	16,774	-0.04%
2022/10/26	44.2	19.93	50	20.04	19.70	-5.8	16,656	-0.04%
2022/10/25	23.3	20.37	36	20.41	20.20	-12.8	16,516	-0.08%
2022/10/24	88	21.12	64.6	20.87	20.65	23.4	16,353	0.14%
2022/10/21	231.3	21.82	230.7	21.60	21.00	0.7	16,167	0.00%	大買/大賣/
2022/10/20	206.5	22.61	210.6	22.59	22.80	-4.1	15,741	-0.03%	大買/大賣/
2022/10/19	245.5	23.35	365.2	23.25	22.45	-119.7	15,325	-0.78%	大買/大賣/鉅額交易
2022/10/18	101	23.11	129	23.08	22.90	-27.9	14,837	-0.19%	大買/大賣/
2022/10/17	103.7	22.22	162.6	22.34	23.10	-58.9	14,506	-0.41%	大買/大賣/
2022/10/14	470	21.44	249.5	21.65	21.50	220.5	14,108	1.56%	大買/大賣/鉅額交易
2022/10/13	63.1	20.66	76	20.53	20.25	-13	13,672	-0.09%
2022/10/12	82.4	20.27	122	20.53	21.20	-39.6	13,366	-0.30%	大賣/
2022/10/11	310.4	20.04	472.2	20.43	19.80	-161.9	13,026	-1.24%	大買/大賣/鉅額交易
2022/10/07	28.1	20.56	81.3	20.40	20.30	-53.3	12,563	-0.42%
2022/10/06	237.1	20.64	90	20.55	20.60	147.1	12,460	1.18%	大買/鉅額交易
2022/10/05	329.5	20.92	233	20.84	20.40	96.5	12,206	0.79%	大買/大賣/
2022/10/04	55	19.26	113.9	19.36	19.95	-58.9	11,552	-0.51%	大賣/
2022/10/03	129.3	18.35	93.7	18.51	18.15	35.6	11,375	0.31%	大買/
2022/09/30	124.3	18.07	183.8	17.89	19.00	-59.6	11,146	-0.53%	大買/大賣/
2022/09/29	151.9	18.51	167.5	18.49	17.95	-15.6	10,910	-0.14%	大買/大賣/
2022/09/28	175.4	18.91	236.4	18.82	18.20	-61	10,699	-0.57%	大買/大賣/
2022/09/27	269.1	19.90	133.6	19.92	20.20	135.5	10,397	1.30%	大買/大賣/鉅額交易
2022/09/26	157.2	19.87	144.8	19.71	19.55	12.4	10,137	0.12%	大買/大賣/
2022/09/23	43.5	20.97	121.5	20.66	20.10	-78	9,847	-0.79%	大賣/
2022/09/22	144.9	21.13	96.5	21.22	21.15	48.4	9,553	0.51%	大買/
2022/09/21	147.1	22.09	220.1	22.34	21.25	-73	9,177	-0.80%	大買/大賣/
2022/09/20	393.3	21.75	317.5	21.79	22.30	75.8	8,820	0.86%	大買/大賣/
2022/09/19	170.1	23.34	162.8	23.19	22.95	7.3	8,215	0.09%	大買/大賣/
2022/09/16	247.5	22.65	325.4	22.84	22.65	-77.9	7,685	-1.01%	大買/大賣/
2022/09/15	376.5	24.03	283.3	24.02	23.45	93.1	7,174	1.30%	大買/大賣/
2022/09/14	463.9	23.78	528.7	23.93	24.95	-64.8	6,431	-1.01%	大買/大賣/
2022/09/13	379.9	23.04	359.2	23.17	22.70	20.7	5,667	0.37%	大買/大賣/
2022/09/12	21.2	21.60	90.6	21.61	21.65	-69.4	4,811	-1.44%
2022/09/08	164.1	19.63	112	19.58	19.70	52.1	4,509	1.15%	大買/大賣/
2022/09/07	138.6	18.69	157.8	18.67	19.00	-19.2	4,291	-0.45%	大買/大賣/
2022/09/06	109.2	18.68	107.8	18.81	18.45	1.4	3,952	0.03%	大買/大賣/
2022/09/05	193.2	20.18	123.5	20.36	20.45	69.7	3,645	1.91%	大買/大賣/
2022/09/02	91.6	19.06	112.3	19.23	19.70	-20.6	3,219	-0.64%	大賣/
2022/09/01	109.2	17.76	251.8	17.85	18.25	-142.6	2,785	-5.12%	大買/大賣/鉅額交易
2022/08/31	51	16.88	56.3	16.97	17.05	-5.3	2,380	-0.22%
2022/08/30	196	16.65	76.6	16.79	16.90	119.4	2,193	5.45%	大買/鉅額交易
2022/08/29	32.3	15.84	245.2	15.56	16.00	-212.9	1,935	-11.00%	大賣/鉅額交易
2022/08/26	107.7	15.43	117.2	15.73	15.50	-9.5	1,674	-0.57%	大買/大賣/
2022/08/25	101.4	14.93	66.2	14.92	14.65	35.1	1,322	2.66%	大買/
2022/08/24	128.1	14.45	65.4	14.45	14.45	62.7	1,053	5.94%	大買/
2022/08/23	0.2	13.17	13.6	13.15	13.15	-13.4	801	-1.68%
2022/08/22	0.2	12.98	7.4	12.92	12.80	-7.2	741	-0.97%
2022/08/19	1.1	12.85	9.3	12.90	12.85	-8.3	719	-1.15%
2022/08/18	2.2	12.75	8	12.71	12.70	-5.8	693	-0.84%
2022/08/17	2.3	12.84	4	12.76	12.75	-1.8	676	-0.26%
2022/08/16	1.2	12.36	3.2	12.43	12.35	-2	610	-0.32%
2022/08/15	0.1	12.50	21	12.49	12.40	-20.9	604	-3.45%
2022/08/12	2.7	12.19	1	12.30	12.15	1.7	589	0.29%
2022/08/11	20.2	12.51	9.1	12.47	12.30	11.1	579	1.91%
2022/08/10	2.1	11.89	5	11.70	11.90	-2.9	545	-0.53%
2022/08/09	6.2	11.64	0	0.00	11.65	6.2	540	1.14%
2022/08/08	9.3	11.97	11	11.85	11.70	-1.7	534	-0.32%
2022/08/05	1.4	11.21	1	11.05	11.20	0.4	493	0.08%
2022/08/04	2.9	10.95	0	0.00	10.95	2.9	494	0.60%
2022/08/03	2.1	10.96	0	0.00	10.95	2.1	495	0.41%
2022/08/02	1.8	11.01	0.5	11.19	10.95	1.4	500	0.27%
2022/08/01	0.8	11.21	0	0.00	11.15	0.8	495	0.15%
2022/07/29	0.9	11.24	1	11.15	11.15	-0.1	496	-0.02%
2022/07/28	1.2	11.26	0	0.00	11.25	1.2	492	0.24%
2022/07/27	0	11.25	0	0.00	11.20	0	491	0.00%
2022/07/26	1.5	11.31	0.4	11.40	11.10	1.1	490	0.23%
2022/07/25	0.1	11.45	1	11.50	11.40	-0.9	493	-0.18%
2022/07/22	1.9	11.40	1.1	11.33	11.35	0.8	494	0.17%
2022/07/21	4.7	11.50	1	11.50	11.50	3.7	500	0.74%
2022/07/20	1	11.50	1.7	11.46	11.50	-0.7	500	-0.14%
2022/07/19	0.2	11.40	1	11.35	11.35	-0.8	498	-0.16%
2022/07/18	1.2	11.31	0.1	11.45	11.30	1.1	500	0.22%
2022/07/15	0.7	11.28	21	11.15	11.15	-20.3	502	-4.04%
2022/07/14	0.3	11.28	2	11.15	11.15	-1.7	504	-0.33%
2022/07/13	2.3	11.24	1	11.40	11.10	1.3	503	0.26%
2022/07/12	2.2	11.38	1.1	11.35	11.20	1.1	501	0.21%
2022/07/11	17.1	11.52	2	11.55	11.40	15.1	502	3.01%
2022/07/08	0.1	11.40	0	0.00	11.35	0.1	501	0.02%
2022/07/07	0.4	11.03	0	0.00	11.30	0.4	511	0.07%
2022/07/06	2.2	10.99	0	0.00	10.90	2.2	516	0.43%
2022/07/05	1.6	11.09	0	0.00	11.10	1.6	539	0.30%
2022/07/04	2	11.09	0	0.00	11.05	2	540	0.37%
2022/07/01	10.9	11.31	0.9	11.50	11.05	10	542	1.84%
2022/06/30	1	11.77	0	0.00	11.60	1	537	0.18%
2022/06/29	0.4	12.04	0	0.00	11.90	0.4	540	0.08%
2022/06/28	0.8	12.31	0	0.00	12.20	0.8	551	0.14%
2022/06/27	0.3	12.30	0	0.00	12.30	0.3	553	0.05%
2022/06/24	0.3	12.27	0	0.00	12.20	0.3	555	0.05%
2022/06/23	0.2	12.35	0	0.00	12.25	0.2	555	0.04%
2022/06/22	0.2	12.46	22.4	12.36	12.35	-22.2	552	-4.01%
2022/06/21	0	0.00	0	12.50	12.60	0	546	0.00%
2022/06/20	20.2	12.80	2	12.60	12.30	18.2	537	3.38%
2022/06/17	0.5	12.25	0	0.00	12.20	0.5	489	0.10%
2022/06/16	0.6	12.24	0	0.00	12.15	0.6	483	0.13%
2022/06/15	1	12.40	0	0.00	12.30	1	477	0.21%
2022/06/14	2.1	12.50	1	12.50	12.45	1.1	479	0.24%
2022/06/13	0.4	12.49	0	0.00	12.50	0.4	474	0.08%
2022/06/10	5.3	12.75	7	12.81	12.60	-1.7	477	-0.37%
2022/06/09	0.5	12.55	0	0.00	12.40	0.5	463	0.12%
2022/06/08	2.4	12.38	4	12.40	12.40	-1.6	461	-0.35%
2022/06/07	9.4	12.71	4	12.55	12.45	5.4	462	1.17%
2022/06/06	0.3	12.14	29	12.18	12.65	-28.7	442	-6.49%
2022/06/02	1.2	11.80	0	0.00	11.80	1.2	443	0.27%
2022/06/01	0.3	11.92	2	11.90	11.85	-1.7	457	-0.36%
2022/05/31	0.3	11.87	0	0.00	11.90	0.3	464	0.06%
2022/05/30	1.5	11.83	0	0.00	11.80	1.5	471	0.31%
2022/05/27	0.3	11.95	1	11.85	11.80	-0.7	477	-0.15%
2022/05/26	0.3	11.95	0	0.00	11.85	0.3	494	0.06%
2022/05/24	0.6	11.93	0	0.00	11.85	0.6	532	0.12%
2022/05/23	2.1	11.86	0	0.00	11.90	2.1	546	0.37%
2022/05/20	2.6	11.91	3	11.90	12.00	-0.4	559	-0.08%
2022/05/19	1.4	11.58	0	0.00	11.55	1.4	561	0.24%
2022/05/18	0.1	11.95	0	0.00	11.65	0.1	565	0.01%
2022/05/17	1.3	11.60	0	0.00	11.55	1.3	587	0.21%
2022/05/16	0.2	11.75	0	0.00	11.60	0.2	594	0.04%
2022/05/13	0.1	11.68	8	11.63	11.60	-7.9	595	-1.32%
2022/05/12	0.2	11.82	2	11.75	11.55	-1.8	603	-0.29%
2022/05/11	0	12.00	10	12.00	12.00	-10	615	-1.62%
2022/05/10	0.1	11.83	1.2	11.72	11.95	-1	622	-0.17%
2022/05/09	0.9	11.75	1	11.65	11.50	-0.1	632	-0.01%
2022/05/06	0.5	11.86	0	0.00	11.85	0.5	655	0.08%
2022/05/05	0.1	11.95	14.1	11.89	11.85	-14.1	660	-2.13%
2022/05/04	0.2	11.89	7	11.95	11.80	-6.8	661	-1.03%
2022/05/03	0.9	11.84	0	0.00	11.80	0.9	666	0.13%
2022/04/29	19.2	11.85	3	11.85	11.85	16.2	681	2.37%
2022/04/28	7.7	11.88	10	11.85	11.75	-2.3	697	-0.33%
2022/04/27	1.7	11.97	0	0.00	11.85	1.7	700	0.24%
2022/04/26	0.7	12.26	1	12.10	12.10	-0.3	696	-0.05%
2022/04/25	2	12.23	10.3	12.11	12.15	-8.3	699	-1.19%
2022/04/22	0.6	12.36	1	12.25	12.25	-0.4	700	-0.06%
2022/04/21	0.3	12.44	2	12.38	12.30	-1.7	712	-0.24%
2022/04/20	6.4	12.37	2	12.30	12.35	4.4	727	0.61%
2022/04/19	3.5	12.41	1	12.50	12.35	2.5	746	0.33%
2022/04/18	5.2	12.49	0.6	12.63	12.40	4.7	774	0.60%
2022/04/15	5.1	12.58	0.9	12.65	12.55	4.2	787	0.54%
2022/04/14	5.5	12.70	1	12.75	12.60	4.5	809	0.55%
2022/04/13	1.2	12.67	1	12.95	12.70	0.2	820	0.03%
2022/04/12	0.8	12.85	1	12.80	12.85	-0.2	836	-0.02%
2022/04/11	21.8	12.99	5.2	13.05	12.80	16.6	880	1.88%
2022/04/08	9	12.75	0.5	12.80	12.70	8.5	900	0.95%
2022/04/07	2.9	12.64	10.1	12.70	12.50	-7.2	910	-0.79%
2022/04/06	0.2	12.83	0	0.00	12.75	0.2	923	0.02%
2022/04/01	14.9	12.81	1.2	13.00	12.75	13.6	939	1.45%
2022/03/31	11.7	12.68	0.1	12.86	12.90	11.6	981	1.18%
2022/03/30	0.1	12.51	10	12.60	12.50	-9.9	984	-1.01%
2022/03/29	0.1	12.37	0	0.00	12.35	0.1	1,015	0.01%
2022/03/28	6.5	12.08	0	0.00	12.10	6.5	1,188	0.54%
2022/03/25	0.4	12.19	0	0.00	12.15	0.4	1,373	0.03%
2022/03/24	1.4	12.18	0	12.30	12.20	1.4	1,379	0.10%
2022/03/23	0.5	12.27	0.2	12.20	12.20	0.3	1,379	0.03%
2022/03/22	0.1	12.39	0	0.00	12.25	0.1	1,388	0.01%
2022/03/21	0.1	12.25	0	0.00	12.25	0.1	1,391	0.00%
2022/03/18	0.2	12.26	6	12.16	12.15	-5.8	1,402	-0.41%
2022/03/17	1.2	12.10	0	0.00	12.10	1.2	1,433	0.09%
2022/03/16	0.4	12.23	4	12.10	12.15	-3.6	1,442	-0.25%
2022/03/15	10.5	12.08	0	0.00	12.10	10.5	1,453	0.72%
2022/03/14	0	12.92	0	0.00	12.30	0	1,451	0.00%
2022/03/11	0.1	12.35	1.1	12.24	12.20	-1	1,458	-0.07%
2022/03/10	0	12.35	0	0.00	12.20	0	1,469	0.00%
2022/03/09	1.5	12.12	0.2	12.10	12.10	1.4	1,468	0.09%
2022/03/08	2.4	12.09	0.2	12.40	12.10	2.2	1,468	0.15%
2022/03/07	12.4	12.33	5	12.40	12.45	7.4	1,455	0.51%
2022/03/04	6.1	12.80	8	12.81	12.80	-1.9	1,442	-0.13%
2022/03/03	1.2	12.82	0.7	12.95	12.80	0.5	1,441	0.04%
2022/03/02	0.2	12.90	0	0.00	12.90	0.2	1,444	0.02%
2022/03/01	0	0.00	8.1	13.10	12.85	-8.1	1,443	-0.56%
2022/02/25	0.3	12.71	4	12.60	12.55	-3.7	1,435	-0.26%
2022/02/24	0.4	12.71	6	12.70	12.65	-5.6	1,430	-0.39%
2022/02/23	0.1	12.95	0	0.00	13.00	0.1	1,409	0.01%
2022/02/22	0.1	12.82	6	12.70	12.85	-5.9	1,402	-0.42%
2022/02/21	1.1	12.90	1	13.05	12.85	0.1	1,395	0.01%
2022/02/18	0.2	12.82	0	0.00	12.80	0.2	1,402	0.01%
2022/02/17	0	12.84	12	12.87	12.70	-12	1,441	-0.83%
2022/02/16	0.1	12.50	0	0.00	12.40	0.1	1,442	0.00%
2022/02/15	8.2	12.50	11	12.51	12.35	-2.8	1,440	-0.19%
2022/02/14	10.6	12.12	0	0.00	12.35	10.6	1,444	0.74%
2022/02/11	0.5	12.62	7	12.45	12.45	-6.5	1,452	-0.45%
2022/02/10	1	12.80	7	12.84	12.75	-6	1,440	-0.41%
2022/02/09	1.3	12.77	0	0.00	12.75	1.3	1,435	0.09%
2022/02/08	3.1	12.78	14.1	12.79	12.80	-11	1,425	-0.77%
2022/02/07	0.4	12.35	1	11.95	12.05	-0.6	1,405	-0.04%
2022/01/26	3.3	11.77	5	11.85	11.75	-1.7	1,402	-0.12%
2022/01/25	2.5	11.85	1	11.90	11.80	1.5	1,406	0.11%
2022/01/24	1.3	11.79	20	12.00	11.95	-18.8	1,414	-1.33%
2022/01/21	1.9	12.18	20	12.05	12.00	-18.1	1,398	-1.29%
2022/01/20	4.6	12.44	0	0.00	12.40	4.6	1,380	0.33%
2022/01/19	1.7	12.59	0.3	12.65	12.55	1.4	1,378	0.10%
2022/01/18	0	0.00	0.3	12.80	12.65	-0.3	1,373	-0.02%
2022/01/17	5.1	12.60	0	0.00	12.60	5.1	1,367	0.37%
2022/01/14	0.2	12.52	20.2	12.43	12.45	-20	1,366	-1.46%
2022/01/13	13.3	12.55	5	12.50	12.50	8.3	1,356	0.61%
2022/01/12	6.9	12.63	23.6	12.69	12.50	-16.7	1,347	-1.24%
2022/01/11	1.3	13.11	0	0.00	12.85	1.3	1,335	0.10%
2022/01/10	2.4	13.33	10.4	13.35	13.35	-8	1,305	-0.61%
2022/01/07	19.4	12.95	2	12.90	13.10	17.4	1,290	1.35%
2022/01/06	22.6	13.21	2	13.33	13.25	20.6	1,263	1.63%
2022/01/05	14.1	13.51	3.1	13.40	13.25	11	1,247	0.88%
2022/01/04	23.3	13.82	12.3	13.89	13.70	11	1,230	0.89%
2022/01/03	1.7	13.56	32.1	13.55	13.65	-30.4	1,182	-2.57%
2021/12/30	2.3	13.20	1.1	13.25	13.30	1.1	1,136	0.10%
2021/12/29	0.4	13.20	1.4	13.22	13.15	-1	1,123	-0.09%
2021/12/28	12.8	13.20	7	13.23	13.15	5.7	1,107	0.52%
2021/12/27	5.4	13.37	47.8	13.55	13.25	-42.4	1,093	-3.88%
2021/12/24	13.2	13.09	17	13.14	13.10	-3.8	1,053	-0.36%
2021/12/23	21.5	13.00	41	13.10	13.10	-19.5	1,028	-1.90%
2021/12/22	84.9	13.52	34.1	13.46	12.95	50.8	994	5.11%
2021/12/21	31.1	13.20	74.7	13.17	13.35	-43.6	816	-5.33%
2021/12/20	0.3	12.21	7.1	12.15	12.15	-6.8	629	-1.09%
2021/12/17	7.3	12.12	5.1	12.07	12.10	2.3	622	0.36%
2021/12/16	13.3	12.10	2	12.23	12.10	11.3	620	1.81%
2021/12/15	0.3	12.22	3.3	12.19	12.15	-3	611	-0.50%
2021/12/14	14.8	12.09	0	0.00	12.10	14.8	607	2.44%
2021/12/13	17.7	12.34	5	12.46	12.30	12.7	595	2.14%
2021/12/10	2.2	12.01	0	0.00	12.25	2.2	564	0.40%
2021/12/09	9	11.89	2	11.93	12.05	7	553	1.26%
2021/12/08	1.4	11.77	0.2	11.80	11.75	1.2	543	0.21%
2021/12/07	5.4	11.81	7.2	11.95	11.80	-1.8	537	-0.34%
2021/12/06	5.2	11.38	3	11.82	11.80	2.2	523	0.42%
2021/12/03	0.2	11.47	0	0.00	11.30	0.2	513	0.04%
2021/12/02	0.2	11.38	34.1	11.37	11.25	-33.9	513	-6.61%
2021/12/01	0.6	11.28	0	0.00	11.25	0.6	513	0.11%
2021/11/30	0.4	11.37	0	0.00	11.25	0.4	512	0.08%
2021/11/29	1.5	11.18	1	11.15	11.10	0.5	517	0.09%
2021/11/26	4.4	11.43	0	0.00	11.20	4.4	520	0.84%
2021/11/25	21.3	11.50	1	11.55	11.55	20.3	522	3.89%
2021/11/24	22.5	11.45	0	0.00	11.45	22.5	523	4.29%
2021/11/23	0.5	11.75	0	0.00	11.50	0.5	515	0.10%
2021/11/22	3.8	11.87	12	11.75	11.75	-8.2	510	-1.61%
2021/11/19	1.4	11.79	1	11.95	11.75	0.4	508	0.08%
2021/11/18	2.4	11.95	1	12.05	11.90	1.4	503	0.28%
2021/11/17	6.3	11.87	2	11.87	11.90	4.4	499	0.88%
2021/11/16	3.1	12.15	4.1	12.21	12.00	-1.1	486	-0.23%
2021/11/15	26.2	11.91	0	11.90	11.85	26.2	446	5.87%
2021/11/12	1.3	11.39	2	11.30	11.20	-0.8	441	-0.17%
2021/11/11	0.8	11.40	0	0.00	11.35	0.8	437	0.18%
2021/11/10	2.1	11.40	10	11.35	11.40	-7.9	444	-1.77%
2021/11/09	0.6	11.20	2	11.15	11.10	-1.4	432	-0.32%
2021/11/08	1.6	11.13	0	0.00	11.10	1.6	431	0.37%
2021/11/05	0.2	11.19	0.1	11.23	11.15	0.1	440	0.01%
2021/11/04	2.3	11.08	2	11.20	11.05	0.3	442	0.06%
2021/11/03	0.1	11.25	5	11.20	11.15	-4.9	459	-1.07%
2021/11/02	0.4	11.29	1	11.15	11.20	-0.6	463	-0.14%
2021/11/01	0.1	11.31	1	11.35	11.30	-0.9	460	-0.20%
2021/10/28	0.2	11.13	1	11.10	11.00	-0.8	452	-0.17%
2021/10/27	0	0.00	0.3	11.00	11.00	-0.3	461	-0.07%
2021/10/26	0.1	10.95	2	10.90	10.90	-1.9	482	-0.39%
2021/10/25	0.5	10.95	3	10.90	10.90	-2.5	493	-0.50%
2021/10/22	1.5	10.97	0	0.00	10.95	1.5	505	0.30%
2021/10/21	0.4	11.19	10.1	11.10	11.10	-9.7	515	-1.89%
2021/10/20	5.1	11.15	4	11.10	11.15	1.1	525	0.20%
2021/10/19	1.1	10.85	1.1	10.80	10.90	0	529	0.01%
2021/10/18	1.1	10.70	1	10.65	10.65	0.1	551	0.01%
2021/10/15	1.1	10.66	1	10.80	10.65	0.1	621	0.02%
2021/10/14	0.5	10.66	0.1	10.70	10.55	0.4	626	0.06%
2021/10/13	0.5	10.77	0	0.00	10.65	0.5	632	0.08%
2021/10/12	0.1	10.70	0	10.75	10.80	0	639	0.00%
2021/10/08	1.4	10.52	0	0.00	10.65	1.4	635	0.22%
2021/10/07	0.1	10.65	2	10.50	10.50	-1.9	649	-0.29%
2021/10/06	0.1	10.59	0	0.00	10.40	0.1	659	0.02%
2021/10/05	0	0.00	9	10.39	10.45	-9	669	-1.34%
2021/10/04	1.2	10.61	0	0.00	10.35	1.2	677	0.18%
2021/10/01	4.4	10.59	0.9	10.75	10.50	3.5	682	0.51%
2021/09/30	5.2	10.76	1	10.85	10.80	4.2	681	0.61%
2021/09/29	0.6	10.89	0	0.00	10.70	0.6	694	0.09%
2021/09/28	0.3	10.90	0	0.00	10.80	0.3	713	0.04%
2021/09/27	1.4	10.89	0	0.00	10.85	1.4	730	0.19%
2021/09/24	0.3	11.00	0	0.00	10.90	0.3	750	0.03%
2021/09/23	0.3	10.95	0	0.00	10.80	0.3	770	0.03%
2021/09/22	0.3	10.98	5	10.85	10.80	-4.7	834	-0.56%
2021/09/17	0.4	11.08	2	11.05	11.05	-1.7	971	-0.17%
2021/09/16	0.4	11.06	0	0.00	10.90	0.4	1,033	0.04%
2021/09/15	0.2	11.17	0	0.00	11.05	0.2	1,039	0.02%
2021/09/14	1.1	11.15	3	11.25	11.15	-2	1,048	-0.19%
2021/09/13	10	11.00	1	11.05	10.95	9	1,049	0.86%
2021/09/10	1.2	11.00	0	0.00	10.90	1.2	1,061	0.11%
2021/09/09	0.1	10.87	5	10.94	10.95	-4.9	1,070	-0.46%
2021/09/08	0.3	10.99	1.5	10.88	10.80	-1.2	1,087	-0.11%
2021/09/07	3	10.98	1	11.00	10.95	2	1,094	0.19%
2021/09/06	0.4	11.37	1	11.00	11.05	-0.6	1,098	-0.06%
2021/09/03	0.1	11.45	0.3	11.45	11.30	-0.3	1,101	-0.03%
2021/09/02	1.1	11.37	1	11.45	11.35	0.1	1,103	0.01%
2021/09/01	5	11.65	1	11.60	11.55	4	1,103	0.36%
2021/08/31	6	11.45	1	11.65	11.65	5	1,101	0.46%
2021/08/30	1.1	11.16	3	11.20	11.20	-1.9	1,099	-0.17%
2021/08/27	0.2	11.06	1	11.05	10.95	-0.8	1,103	-0.07%
2021/08/26	0.1	11.20	0	11.00	10.90	0.1	1,118	0.00%
2021/08/25	0.4	11.11	0	0.00	10.90	0.4	1,125	0.03%
2021/08/24	1.1	10.96	0	0.00	10.95	1.1	1,129	0.10%
2021/08/23	0.3	11.09	0	0.00	11.05	0.3	1,150	0.02%
2021/08/20	1.5	10.86	0	0.00	10.75	1.5	1,169	0.12%
2021/08/19	0.1	11.03	1	10.70	10.65	-0.9	1,169	-0.07%
2021/08/18	6.5	10.87	14.1	10.97	11.00	-7.6	1,175	-0.65%
2021/08/17	3	11.20	1	11.30	11.15	2	1,175	0.17%
2021/08/16	3	11.51	0	0.00	11.30	3	1,195	0.25%
2021/08/13	1.7	11.77	1	11.75	11.70	0.7	1,204	0.06%
2021/08/12	3	11.90	3.8	11.92	11.90	-0.8	1,212	-0.07%
2021/08/11	2	11.90	1	12.20	11.80	1	1,234	0.08%
2021/08/10	0	12.00	2	12.30	11.90	-2	1,270	-0.15%
2021/08/09	4	12.13	14.2	12.17	12.20	-10.2	1,326	-0.77%
2021/08/06	6	12.03	6	11.98	11.95	0	1,345	0.00%
2021/08/05	0	0.00	0.2	12.00	11.95	-0.2	1,394	-0.01%
2021/08/04	1	12.00	0.2	12.00	12.00	0.9	1,480	0.06%
2021/08/03	0.1	12.05	0.2	12.11	12.00	-0.1	1,561	0.00%
2021/08/02	0.1	12.05	16	12.10	12.00	-15.9	1,658	-0.96%
2021/07/30	0.8	12.18	2	12.30	12.10	-1.2	1,683	-0.07%
2021/07/29	0	0.00	9	12.02	11.90	-9	1,721	-0.52%
2021/07/28	3.2	11.75	0.7	11.80	11.75	2.5	1,778	0.14%
2021/07/27	4.4	12.09	1	12.05	11.80	3.4	1,895	0.18%
2021/07/26	1.3	12.11	3	12.20	12.15	-1.7	1,957	-0.09%
2021/07/23	4.6	12.17	1	12.15	12.10	3.6	2,160	0.17%
2021/07/22	5.1	12.39	6	12.35	12.25	-1	2,188	-0.05%
2021/07/21	61.3	12.33	22.2	12.35	12.20	39.1	2,219	1.76%
2021/07/20	4.3	11.87	7	11.80	11.75	-2.7	2,217	-0.12%
2021/07/19	3.2	11.89	8	11.94	11.95	-4.8	2,260	-0.21%
2021/07/16	1.1	11.91	1.2	12.06	11.90	-0.1	2,321	0.00%
2021/07/15	11.7	12.04	12.1	12.01	12.00	-0.4	2,377	-0.02%
2021/07/14	0.3	12.01	14.4	12.20	12.00	-14	2,449	-0.57%
2021/07/13	4.2	11.93	5.7	11.87	11.80	-1.5	2,511	-0.06%
2021/07/12	2.3	12.09	4	12.35	12.00	-1.7	2,584	-0.07%
2021/07/09	1.1	12.06	1	12.20	12.20	0.1	2,658	0.00%
2021/07/08	5.6	12.26	0.7	12.22	12.05	4.9	2,772	0.18%
2021/07/07	3.6	12.19	5	12.18	12.15	-1.4	2,967	-0.05%
2021/07/06	12.4	12.33	2.1	12.40	12.30	10.3	3,293	0.31%
2021/07/05	14.1	12.68	16	12.65	12.60	-1.9	3,521	-0.05%
2021/07/02	2.2	12.52	21.2	12.78	12.90	-19	3,573	-0.53%
2021/07/01	2.2	12.79	11	12.75	12.60	-8.8	3,574	-0.25%
2021/06/30	8.4	12.62	12.1	12.55	12.60	-3.7	3,580	-0.10%
2021/06/29	29.4	13.05	18	12.87	12.70	11.4	3,596	0.32%
2021/06/28	50.2	13.19	37.4	13.31	13.50	12.8	3,616	0.36%
2021/06/25	35.9	11.76	24.5	12.26	12.40	11.4	3,538	0.32%
2021/06/24	5.9	11.29	10.3	11.30	11.30	-4.4	3,485	-0.13%
2021/06/23	2.4	11.25	4	11.23	11.15	-1.6	3,486	-0.05%
2021/06/22	1.6	11.42	17.1	11.27	11.20	-15.5	3,483	-0.44%
2021/06/21	1.3	11.24	13.3	11.30	11.20	-12	3,479	-0.34%
2021/06/18	0.5	11.77	20	11.54	11.60	-19.5	3,470	-0.56%
2021/06/17	2.8	11.50	7.1	11.45	11.40	-4.3	3,472	-0.12%
2021/06/16	4.7	11.74	3.1	11.80	11.60	1.6	3,462	0.05%
2021/06/15	0.7	11.90	0	0.00	11.80	0.7	3,459	0.02%
2021/06/11	1.4	11.87	0	0.00	11.85	1.4	3,459	0.04%
2021/06/10	1.4	11.96	3.1	11.95	11.90	-1.7	3,460	-0.05%
2021/06/09	1	11.91	2.3	11.88	11.95	-1.3	3,470	-0.04%
2021/06/08	0.1	11.95	0	0.00	11.95	0.1	3,482	0.00%
2021/06/07	0.5	12.00	5	11.96	11.90	-4.5	3,506	-0.13%
2021/06/04	11.4	12.18	5.1	12.16	12.10	6.3	3,501	0.18%
2021/06/03	12.3	12.48	2	12.40	12.35	10.3	3,498	0.29%
2021/06/02	5	12.72	18	12.70	12.60	-13	3,489	-0.37%
2021/06/01	4.1	12.62	4	12.65	12.65	0.1	3,492	0.00%
2021/05/28	13	12.89	15.2	13.02	13.00	-2.2	3,481	-0.06%
2021/05/27	22.4	12.72	0	0.00	12.70	22.4	3,482	0.64%
2021/05/26	2.1	12.65	1	12.70	12.70	1.1	3,502	0.03%
2021/05/25	5	12.75	1	12.99	12.50	4	3,500	0.11%
2021/05/24	13	12.73	0	0.00	12.75	13	3,507	0.37%
2021/05/21	1.1	11.95	3	12.30	12.40	-1.9	3,527	-0.05%
2021/05/20	0.4	11.99	3	11.98	11.85	-2.6	3,509	-0.07%
2021/05/19	2.1	11.80	10	11.75	11.85	-7.9	3,497	-0.23%
2021/05/18	10.4	11.38	7	11.21	11.55	3.4	3,476	0.10%
2021/05/17	7.9	10.84	24.5	11.04	10.80	-16.6	3,434	-0.48%
2021/05/14	3.1	12.07	41	12.10	11.95	-38	3,379	-1.12%
2021/05/13	19.3	11.97	11	12.06	12.05	8.2	3,345	0.25%
2021/05/12	35	12.51	9	12.59	12.20	26	3,298	0.79%
2021/05/11	32.9	13.89	11.2	13.98	13.55	21.7	3,214	0.68%
2021/05/10	24	14.37	28	14.10	14.40	-4	3,133	-0.13%
2021/05/07	20	13.13	16	13.27	13.30	4	3,039	0.13%
2021/05/06	15.5	13.20	3	13.30	13.00	12.5	3,005	0.42%
2021/05/05	15.7	12.98	8.1	13.04	13.00	7.6	2,944	0.26%
2021/05/04	45	12.96	23.8	13.12	12.90	21.2	2,879	0.73%
2021/05/03	26.4	14.39	10.2	14.28	14.20	16.2	2,751	0.59%
2021/04/29	71.1	14.16	27.3	14.12	14.90	43.8	2,677	1.64%
2021/04/28	13.3	15.35	12.2	15.27	15.15	1.1	2,470	0.04%
2021/04/27	33.1	15.72	12	15.72	15.40	21.1	2,436	0.86%
2021/04/26	47	15.50	7	15.60	15.70	40	2,389	1.67%
2021/04/23	22.5	14.98	1.3	15.00	14.95	21.2	2,333	0.91%
2021/04/22	23.1	15.58	14	15.63	15.10	9.1	2,309	0.39%
2021/04/21	23.4	15.77	11.2	16.02	15.70	12.2	2,263	0.54%
2021/04/20	26.1	15.91	5.6	15.71	16.00	20.5	2,211	0.92%
2021/04/19	28.6	15.42	57.4	15.28	15.30	-28.7	2,142	-1.34%
2021/04/16	46	15.75	29.3	15.74	15.60	16.7	2,071	0.81%
2021/04/15	15.1	16.12	13.4	16.14	16.05	1.7	1,998	0.09%
2021/04/14	47.2	15.48	36.2	15.64	16.00	11.1	1,919	0.58%
2021/04/13	104	16.39	73.9	16.36	15.65	30.1	1,816	1.66%	大買/
2021/04/12	152.6	15.78	47.4	15.90	16.05	105.2	1,617	6.51%	大買/鉅額交易
2021/04/09	35	13.84	27	14.04	14.60	8	1,284	0.62%
2021/04/08	10	13.35	27.2	13.14	13.30	-17.2	1,048	-1.64%
2021/04/07	5.1	12.55	10	12.70	12.50	-4.9	977	-0.50%
2021/04/06	1.6	12.66	0.2	12.85	12.70	1.3	962	0.14%
2021/04/01	3	13.02	4.1	12.94	13.00	-1.1	939	-0.11%
2021/03/31	24	12.96	10	13.08	13.15	14	909	1.54%
2021/03/30	21.1	12.71	4	12.50	12.90	17.1	827	2.06%
2021/03/29	2.1	12.05	1.1	12.06	12.05	1	769	0.13%
2021/03/26	0	0.00	4	12.20	12.20	-4	764	-0.52%
2021/03/25	4.1	12.24	0.1	12.35	12.05	4.1	760	0.53%
2021/03/24	1	12.20	0	0.00	12.25	1	758	0.14%
2021/03/23	2.1	12.33	2	12.30	12.30	0.1	758	0.01%
2021/03/22	1	12.21	0.2	12.45	12.40	0.9	753	0.12%
2021/03/19	1.1	12.37	0.5	12.22	12.30	0.6	746	0.08%
2021/03/18	0.2	12.34	0	0.00	12.30	0.2	743	0.03%
2021/03/17	4.2	12.53	1.3	12.51	12.55	3	767	0.39%
2021/03/16	0.1	12.59	0.5	12.69	12.55	-0.4	769	-0.05%
2021/03/15	0.7	12.69	6.3	12.75	12.75	-5.6	766	-0.73%
2021/03/12	0.1	12.55	9.3	12.57	12.60	-9.2	757	-1.22%
2021/03/11	3	12.35	0	0.00	12.45	3	748	0.40%
2021/03/10	1.1	12.04	3	11.95	12.00	-1.9	730	-0.26%
2021/03/09	0.2	11.78	29.1	11.84	11.90	-28.9	732	-3.95%
2021/03/08	1.1	12.14	0	0.00	11.90	1.1	739	0.15%
2021/03/05	3.2	12.06	3.1	11.95	12.10	0.1	755	0.02%
2021/03/04	3	12.35	1.1	12.27	12.10	1.9	809	0.23%
2021/03/03	1	11.95	2	12.15	12.10	-1	804	-0.12%
2021/03/02	11.1	12.35	1	12.45	12.10	10.1	801	1.26%
2021/02/26	18.4	12.05	0	0.00	12.05	18.4	782	2.35%
2021/02/25	7.1	11.75	8	11.63	11.65	-0.9	763	-0.12%
2021/02/24	20.2	11.85	16	11.66	11.45	4.2	760	0.55%
2021/02/23	18.1	11.43	3.2	11.55	11.80	14.9	739	2.01%
2021/02/22	3.3	10.70	3	10.70	10.75	0.3	700	0.04%
2021/02/19	0.2	10.65	0	0.00	10.60	0.2	701	0.03%
2021/02/18	0.1	10.52	0	0.00	10.60	0.1	703	0.02%
2021/02/17	0.2	10.65	0.1	10.65	10.40	0.2	705	0.02%
2021/02/05	10.2	10.85	0	0.00	10.80	10.2	700	1.45%
2021/02/04	0	0.00	3	10.90	10.85	-3	693	-0.43%
2021/02/03	0.1	10.44	1	10.40	10.30	-0.9	697	-0.13%
2021/02/02	0.4	10.10	0	0.00	9.99	0.4	712	0.05%
2021/02/01	0.1	10.00	5	10.00	10.00	-4.9	715	-0.69%
2021/01/29	0.2	10.30	9	10.17	10.10	-8.8	718	-1.23%
2021/01/28	2.4	10.22	2	10.30	10.20	0.4	732	0.05%
2021/01/27	1.1	10.35	1	10.30	10.30	0.1	745	0.01%
2021/01/26	1.6	10.40	0	0.00	10.35	1.6	800	0.20%
2021/01/25	0.1	10.38	2	10.40	10.30	-1.9	810	-0.23%
2021/01/22	0.4	10.45	1	10.42	10.50	-0.6	838	-0.07%
2021/01/21	5.1	10.56	0	0.00	10.45	5.1	860	0.59%
2021/01/20	2.3	11.05	0	0.00	10.90	2.3	931	0.24%
2021/01/19	1.9	11.19	3	11.07	11.20	-1.1	931	-0.12%
2021/01/18	5.4	10.13	1.8	10.28	10.60	3.6	925	0.39%
2021/01/15	35.3	10.26	2	10.30	10.15	33.3	932	3.57%
2021/01/14	3	10.58	12.1	10.78	10.50	-9.1	1,014	-0.89%
2021/01/13	0.2	10.94	0	0.00	10.90	0.2	1,037	0.02%
2021/01/12	2.5	11.29	0	0.00	11.05	2.5	1,051	0.24%
2021/01/11	0.1	11.25	0.2	11.65	11.50	-0.1	1,051	-0.01%
2021/01/08	2.4	11.04	0	0.00	11.00	2.4	1,048	0.23%
2021/01/07	1.3	11.29	0	0.00	11.25	1.3	1,041	0.13%
2021/01/06	1.9	11.54	4	11.60	11.20	-2.1	1,040	-0.21%
2021/01/05	1.7	11.87	0	0.00	11.70	1.7	1,029	0.17%
2021/01/04	0.5	11.89	0	0.00	11.75	0.5	1,046	0.04%
2020/12/31	0.6	11.95	5.1	11.80	11.80	-4.5	1,047	-0.43%
2020/12/30	1.3	12.05	1	11.90	11.90	0.3	1,048	0.03%
2020/12/29	1.9	11.88	4	11.81	11.80	-2.1	1,050	-0.20%
2020/12/28	0.8	12.04	2	11.85	11.85	-1.3	1,050	-0.12%
2020/12/25	1.2	11.96	0	0.00	11.80	1.2	1,047	0.11%
2020/12/24	0.9	12.08	1	12.10	12.00	-0.1	1,058	-0.01%
2020/12/23	0.6	11.95	0	0.00	11.80	0.6	1,061	0.05%
2020/12/22	3.2	11.82	0	0.00	11.80	3.2	1,077	0.30%
2020/12/21	0.3	11.97	4.1	11.98	11.95	-3.8	1,088	-0.35%
2020/12/18	12	12.00	0	0.00	11.90	12	1,097	1.10%
2020/12/17	4.4	11.96	0	0.00	12.00	4.4	1,110	0.39%
2020/12/16	0.4	12.11	0	0.00	12.00	0.4	1,124	0.03%
2020/12/15	0.3	12.20	0	0.00	11.95	0.3	1,133	0.02%
2020/12/14	3.2	12.15	0	0.00	12.10	3.2	1,146	0.28%
2020/12/11	10.2	12.03	0.2	12.20	12.10	10	1,178	0.85%
2020/12/10	0.1	12.39	0	0.00	12.40	0.1	1,161	0.01%
2020/12/09	1.1	12.37	0.3	12.35	12.40	0.8	1,207	0.07%
2020/12/08	0.1	12.60	0	0.00	12.55	0.1	1,267	0.01%
2020/12/07	1.3	12.39	13	12.35	12.40	-11.7	1,296	-0.90%
2020/12/04	4.3	12.68	0	0.00	12.50	4.3	1,339	0.32%
2020/12/03	0.2	12.76	10	12.69	12.65	-9.8	1,413	-0.69%
2020/12/02	2.2	12.81	7	12.86	12.80	-4.8	1,425	-0.34%
2020/12/01	3.1	13.17	2	13.15	13.10	1.1	1,434	0.08%
2020/11/30	12.1	12.95	10	13.12	13.00	2.1	1,463	0.14%
2020/11/27	0.2	12.50	1	12.45	12.45	-0.9	1,415	-0.06%
2020/11/26	1.2	12.40	0	0.00	12.40	1.2	1,466	0.08%
2020/11/25	8.1	12.45	1	12.50	12.35	7.1	1,489	0.48%
2020/11/24	1	12.35	0	0.00	12.35	1	1,516	0.07%
2020/11/23	0.2	12.37	0	0.00	12.30	0.2	1,538	0.01%
2020/11/20	8.2	12.28	0	0.00	12.35	8.2	1,567	0.52%
2020/11/19	2	12.35	0.1	12.35	12.35	1.9	1,627	0.11%
2020/11/18	3	12.43	0	0.00	12.40	3	1,764	0.17%
2020/11/17	0.1	12.40	0	0.00	12.35	0.1	1,823	0.00%
2020/11/16	0.1	12.40	0	0.00	12.30	0.1	1,891	0.00%
2020/11/13	3.1	12.55	0	0.00	12.40	3.1	1,943	0.16%
2020/11/12	0.1	12.37	1	12.35	12.35	-0.9	1,994	-0.05%
2020/11/11	0.1	12.53	2	12.30	12.30	-1.9	2,028	-0.09%
2020/11/10	4.1	12.66	1	12.65	12.55	3.1	2,047	0.15%
2020/11/09	6	13.00	0	0.00	12.90	6	2,084	0.29%
2020/11/06	1	13.00	0	0.00	12.90	1	2,162	0.05%
2020/11/05	1	12.90	2	12.98	13.00	-1	2,425	-0.04%
2020/11/04	1	12.80	0.1	13.10	12.80	0.9	2,453	0.04%
2020/11/03	0	12.85	3	13.20	12.95	-3	2,531	-0.12%
2020/11/02	0	13.05	0	0.00	12.65	0	2,599	0.00%
2020/10/30	2	13.30	6	13.23	12.90	-4	2,770	-0.14%
2020/10/29	4.2	12.96	7	13.01	12.95	-2.8	3,003	-0.09%
2020/10/28	14.3	13.15	19.4	13.22	13.25	-5.1	3,153	-0.16%
2020/10/27	2.3	12.24	0	0.00	12.25	2.3	3,163	0.07%
2020/10/26	1.4	12.73	0	0.00	12.45	1.4	3,179	0.04%
2020/10/23	1	12.80	4	12.95	12.80	-3	3,204	-0.09%
2020/10/22	3.1	13.60	2	13.50	13.10	1.1	3,274	0.03%
2020/10/21	13	12.68	8	12.47	12.90	5	3,204	0.16%
2020/10/20	5	11.57	4	11.68	11.75	1	3,210	0.03%
2020/10/19	0.1	11.95	0	0.00	11.95	0.1	3,253	0.00%
2020/10/16	1.1	12.15	1	12.15	12.15	0.1	3,261	0.00%
2020/10/15	0.2	12.20	1	12.25	12.20	-0.8	3,294	-0.02%
2020/10/14	1.2	12.16	2	12.23	12.20	-0.8	3,340	-0.02%
2020/10/13	2.1	12.34	0	0.00	12.15	2.1	3,397	0.06%
2020/10/12	4	12.38	1	12.50	12.25	3	3,420	0.09%
2020/10/08	3.2	12.95	5	12.91	12.90	-1.8	3,447	-0.05%
2020/10/07	1	13.00	5	12.94	12.90	-4	3,473	-0.12%
2020/10/05	0	13.05	2	13.03	13.05	-2	3,570	-0.05%
2020/09/30	1.2	12.96	0	0.00	13.00	1.2	3,647	0.03%
2020/09/29	10	13.10	2	13.20	13.10	8	3,690	0.22%
2020/09/28	1	12.85	2	12.83	12.80	-1	3,738	-0.03%
2020/09/25	1.2	12.85	0	0.00	12.85	1.2	3,784	0.03%
2020/09/24	1.1	12.77	1	12.75	12.75	0.1	3,817	0.00%
2020/09/23	0	0.00	2.4	13.09	13.00	-2.4	3,881	-0.06%
2020/09/22	1	13.05	18	13.08	13.10	-17	3,946	-0.43%
2020/09/21	0	0.00	1.1	13.66	13.35	-1.1	4,024	-0.03%
2020/09/18	0	0.00	9.5	13.72	13.70	-9.5	4,048	-0.24%
2020/09/17	6.1	13.68	1	13.65	13.65	5.1	4,078	0.12%
2020/09/16	9	13.62	11	13.58	13.50	-2	4,161	-0.05%
2020/09/15	1.1	13.75	0	0.00	13.75	1.1	4,237	0.03%
2020/09/14	19	13.79	2	13.88	13.75	17	4,266	0.40%
2020/09/11	8.1	14.26	6	14.61	14.15	2.1	4,250	0.05%
2020/09/10	3	15.02	1	14.85	14.90	2	4,210	0.05%
2020/09/09	15	15.03	4	15.10	14.90	11	4,264	0.26%
2020/09/08	0	0.00	22	14.92	15.15	-22	4,251	-0.52%
2020/09/07	3	14.45	1	14.70	14.60	2	4,208	0.05%
2020/09/04	7.4	14.67	2	13.95	14.70	5.4	4,235	0.13%
2020/09/03	6	14.68	102	14.79	14.50	-96	4,214	-2.28%	大賣/
2020/09/02	4	14.80	0	0.00	14.80	4	4,168	0.10%
2020/09/01	0	0.00	1	15.30	14.85	-1	4,170	-0.02%
2020/08/31	6	14.95	2	14.95	15.05	4	4,127	0.10%
2020/08/28	5.6	14.86	2	14.90	14.75	3.6	4,127	0.09%
2020/08/27	5	15.15	1	15.10	14.75	4	4,107	0.10%
2020/08/26	8	14.74	0	0.00	14.95	8	4,086	0.20%
2020/08/25	17	15.07	21	15.13	15.10	-4	4,064	-0.10%
2020/08/24	15	15.18	24.3	15.11	15.35	-9.3	4,016	-0.23%
2020/08/21	104	13.92	7	13.91	14.00	97	3,907	2.48%	大買/
2020/08/20	15	12.84	7	12.71	12.75	8	3,936	0.20%
2020/08/19	7	13.86	13	13.82	13.65	-6	3,897	-0.15%
2020/08/18	4	14.40	18	14.21	14.20	-14	3,859	-0.36%
2020/08/17	16	14.75	8	14.70	14.60	8	3,818	0.21%
2020/08/14	2	14.58	0	0.00	14.65	2	3,784	0.05%
2020/08/13	3	14.85	12	14.65	14.60	-9	3,762	-0.24%
2020/08/12	5	15.03	3	15.22	14.90	2	3,724	0.05%
2020/08/11	26	15.56	46	15.67	15.60	-20	3,651	-0.55%
2020/08/10	7	14.79	2.5	14.77	14.65	4.5	3,381	0.13%
2020/08/07	35	15.17	3	15.20	14.90	32	3,341	0.96%
2020/08/06	37	15.49	9	15.61	15.75	28	3,250	0.86%
2020/08/05	21	15.97	29	15.95	15.70	-8	3,126	-0.26%
2020/08/04	29	16.04	17	16.00	15.90	12	2,949	0.41%
2020/08/03	6	14.89	5	14.75	14.70	1	2,702	0.04%
2020/07/31	6	13.13	8.1	13.42	13.65	-2.1	2,557	-0.08%
2020/07/30	0	0.00	1	12.80	12.45	-1	2,480	-0.04%
2020/07/29	1	12.65	0	0.00	12.55	1	2,458	0.04%
2020/07/28	5	11.40	6	12.08	12.80	-1	2,424	-0.04%
2020/07/27	0	0.00	10.4	11.70	11.65	-10.4	2,338	-0.44%
2020/07/24	3	12.50	1	12.50	12.20	2	2,303	0.09%
2020/07/23	6	13.11	2	13.53	12.90	4	2,251	0.18%
2020/07/22	2	13.80	1	13.85	13.80	1	2,191	0.05%
2020/07/20	6	13.84	1	13.90	13.80	5	2,133	0.23%
2020/07/17	8	14.69	5	15.50	14.30	3	2,079	0.14%
2020/07/15	9	14.76	0	0.00	15.00	9	1,987	0.45%
2020/07/14	2	14.60	0	0.00	14.55	2	1,939	0.10%
2020/07/13	1	15.50	3	14.35	15.30	-2	1,910	-0.10%
2020/07/10	8	14.99	0	0.00	14.55	8	1,859	0.43%
2020/07/09	6	15.57	2	16.00	16.00	4	1,799	0.22%
2020/07/08	0	0.00	5	14.70	14.70	-5	1,719	-0.29%
2020/07/07	4	14.61	25	14.64	14.70	-21	1,673	-1.26%
2020/07/06	3	15.57	1	15.05	15.60	2	1,615	0.12%
2020/07/03	2.4	15.78	1	16.00	16.00	1.4	1,568	0.09%
2020/07/02	4	15.75	40	15.58	15.70	-36	1,523	-2.36%
2020/07/01	38	14.86	3	14.63	14.70	35	1,444	2.42%
2020/06/30	20	13.20	10.7	13.53	13.55	9.3	1,365	0.68%
2020/06/29	8	12.21	11	12.23	12.35	-3	1,269	-0.24%
2020/06/24	9	12.17	0	0.00	12.00	9	1,224	0.73%
2020/06/23	11	11.98	10	12.07	12.05	1	1,182	0.08%
2020/06/22	16.5	11.77	10.8	11.98	12.15	5.7	1,082	0.53%
2020/06/19	8	10.45	1.7	10.48	11.05	6.3	970	0.65%
2020/06/18	2	10.10	2	10.10	10.05	0	926	0.00%
2020/06/17	1	10.45	0	0.00	10.30	1	886	0.11%
2020/06/16	8.1	10.49	3	10.57	10.35	5.1	860	0.59%
2020/06/15	0	0.00	32	10.25	10.25	-32	772	-4.15%
2020/06/12	0	0.00	3	9.10	9.36	-3	732	-0.41%
2020/06/11	2	9.28	13	9.28	9.28	-11	696	-1.58%
2020/06/09	3	8.70	0	0.00	8.61	3	652	0.46%
2020/06/08	2	8.77	0	0.00	8.77	2	647	0.31%
2020/06/05	0	0.00	6	8.75	8.73	-6	628	-0.95%
2020/06/04	3	8.55	10	8.45	8.28	-7	612	-1.14%
2020/06/03	3	8.71	20	8.72	8.65	-17	583	-2.91%
2020/06/02	10	9.00	0	0.00	8.84	10	566	1.76%
2020/06/01	1	8.90	0	0.00	8.84	1	556	0.18%
2020/05/28	0	0.00	13	8.81	8.78	-13	522	-2.49%
2020/05/27	33	9.21	15	9.15	9.28	18	490	3.67%
2020/05/26	10	8.30	0	0.00	8.59	10	394	2.53%
2020/05/20	11	6.96	0	0.00	6.87	11	327	3.36%
2020/05/19	13	6.89	8	7.28	7.00	5	321	1.56%
2020/05/18	1	6.79	0	0.00	6.82	1	296	0.34%
2020/05/12	0	0.00	5	6.15	6.15	-5	271	-1.84%
2020/05/11	0	0.00	15	6.15	6.10	-15	268	-5.59%
2020/05/08	3	5.98	0	0.00	6.14	3	262	1.14%
2020/05/07	15	6.09	1	6.08	6.11	14	246	5.69%
2020/05/06	2	5.56	0	0.00	5.56	2	212	0.94%
2020/05/04	10	4.80	0	0.00	4.90	10	199	5.01%
2020/04/30	0	0.00	5	4.79	4.85	-5	200	-2.50%
2020/04/28	5	4.59	0	0.00	4.59	5	192	2.60%
2020/04/16	0	0.00	1	4.60	4.72	-1	179	-0.56%
2020/04/15	0	0.00	0.7	4.57	4.63	-0.7	178	-0.41%
2020/03/31	0	0.00	10	4.18	4.11	-10	191	-5.23%
2020/03/20	0	0.00	10	4.01	4.00	-10	238	-4.19%
2020/03/19	5	3.65	0	0.00	3.65	5	243	2.06%
2020/03/17	10	3.82	0	0.00	3.82	10	247	4.05%
2020/03/06	0	6.11	0	0.00	6.11	0	237	0.00%
2020/03/04	0	6.15	0	0.00	6.16	0	242	0.00%
2020/02/24	0	0.00	1.4	6.95	7.00	-1.4	250	-0.56%
2020/01/14	0	0.00	1	7.50	7.44	-1	248	-0.40%
2020/01/13	0	0.00	6	7.60	7.25	-6	248	-2.42%
2019/12/26	2	7.40	0	0.00	7.38	2	218	0.91%
2019/12/23	0	0.00	12.8	6.88	6.88	-12.8	194	-6.58%
2019/12/11	10	4.27	10	4.30	4.38	0	180	0.00%
2019/11/27	0	0.00	10	4.11	4.12	-10	156	-6.39%
2019/11/19	0	0.00	2	4.14	4.15	-2	155	-1.29%
2019/11/13	0.2	4.16	0	0.00	4.11	0.2	151	0.13%
2019/10/14	0	0.00	2	4.04	4.10	-2	162	-1.23%
2019/10/03	10	3.80	0	0.00	3.80	10	155	6.44%
2019/10/02	0	0.00	36	4.00	4.00	-36	150	-23.84%
2019/09/27	11	4.12	0	0.00	4.20	11	154	7.12%
2019/09/10	0	0.00	0.2	4.86	4.94	-0.2	207	-0.08%
2019/08/26	10	4.45	0	0.00	4.46	10	224	4.45%
2019/08/15	5	4.39	0	0.00	4.45	5	262	1.90%
2019/07/30	0	0.00	4	4.92	4.97	-4	419	-0.95%
2019/07/24	5	4.70	0	0.00	4.78	5	502	1.00%
2019/07/18	5	4.99	0	0.00	5.03	5	569	0.88%
2019/07/17	0	0.00	0.1	5.00	5.00	-0.1	575	-0.01%
2019/06/28	10	5.28	0	0.00	5.64	10	662	1.51%
2019/06/10	0.2	4.65	0	0.00	4.67	0.2	909	0.02%
2019/05/22	5.3	4.79	0	0.00	5.01	5.3	1,200	0.44%
2019/05/21	5	4.38	0	0.00	5.31	5	1,246	0.40%
2019/05/20	5	4.86	0	0.00	4.86	5	1,232	0.41%
2019/05/17	15	5.49	1	5.41	5.39	14	1,239	1.13%
2019/05/14	0	0.00	3	5.78	5.83	-3	1,202	-0.25%
2019/05/13	0	0.00	4	5.63	5.62	-4	1,199	-0.33%
2019/05/10	7	5.71	0	0.00	5.64	7	1,197	0.58%
2019/05/09	1	5.92	1	5.96	5.72	0	1,179	0.00%
2019/05/08	0	0.00	5	6.07	6.05	-5	1,157	-0.43%
2019/05/07	1	6.15	3	6.17	6.15	-2	1,156	-0.17%
2019/05/06	3	6.24	0	0.00	6.15	3	1,158	0.26%
2019/05/03	1	6.43	0	0.00	6.40	1	1,149	0.09%
2019/05/02	0	0.00	3	6.26	6.30	-3	1,138	-0.26%
2019/04/30	14	5.97	14	6.01	6.06	0	1,129	0.00%
2019/04/29	18	6.51	9	6.40	6.40	9	1,082	0.83%
2019/04/25	0	0.00	10	7.29	7.15	-10	1,046	-0.96%
2019/04/22	1	7.50	0	0.00	7.41	1	1,100	0.09%
2019/04/18	0.1	7.40	0	0.00	7.40	0.1	1,099	0.01%
2019/04/12	1	7.65	0	0.00	7.65	1	1,197	0.08%
2019/04/11	5	7.70	0	0.00	7.72	5	1,199	0.42%
2019/04/08	0	0.00	1	8.04	8.02	-1	1,156	-0.09%
2019/04/02	0	0.00	10	8.13	8.04	-10	1,138	-0.88%
2019/04/01	0	0.00	5	8.25	8.26	-5	1,124	-0.44%
2019/03/29	4	8.10	0	0.00	8.55	4	1,102	0.36%
2019/03/28	3	8.33	1	8.19	8.16	2	1,051	0.19%
2019/03/26	1	8.09	0	0.00	8.08	1	1,029	0.10%
2019/03/25	2	8.26	0	0.00	8.06	2	1,023	0.20%
2019/03/22	0	0.00	11	7.79	8.38	-11	1,009	-1.09%
2019/03/21	0	0.00	8	7.91	7.90	-8	972	-0.82%
2019/03/20	1	7.95	0	0.00	7.93	1	969	0.10%
2019/03/19	1	7.93	0	0.00	7.93	1	968	0.10%
2019/03/18	1	7.94	3	7.95	7.92	-2	966	-0.21%
2019/03/15	0	0.00	2	8.25	8.19	-2	953	-0.21%
2019/03/14	4	8.37	0	0.00	8.22	4	932	0.43%
2019/03/13	0.4	7.80	1	7.74	7.80	-0.6	882	-0.07%
2019/03/12	0.2	7.51	0	0.00	7.49	0.2	866	0.03%
2019/03/11	0	0.00	7	7.48	7.40	-7	858	-0.82%
2019/03/08	8.4	7.47	13	7.47	7.44	-4.6	852	-0.54%
2019/03/07	37	7.17	44	7.01	7.65	-7	826	-0.85%
2019/03/06	19.2	7.55	0	0.00	7.55	19.2	648	2.96%
2019/03/05	5	8.36	0	0.00	8.38	5	615	0.81%
2019/02/27	0	0.00	1	8.39	8.37	-1	623	-0.16%
2019/02/26	8	8.41	1	8.44	8.40	7	647	1.08%
2019/02/25	3	8.46	14	8.46	8.44	-11	651	-1.69%
2019/02/22	10	8.64	0	0.00	8.52	10	661	1.51%
2019/02/21	11	8.61	11	8.55	8.56	0	678	0.00%
2019/02/20	51	8.80	7	8.92	8.77	44	718	6.12%
2019/02/19	0	0.00	5	8.38	8.61	-5	746	-0.67%
2019/02/18	0	0.00	3	8.20	8.29	-3	823	-0.36%
2019/02/15	0	0.00	2	8.26	8.24	-2	821	-0.24%
2019/02/14	1	8.12	0	0.00	8.17	1	821	0.12%
2019/01/30	15	8.14	3	8.17	8.14	12	827	1.45%
2019/01/29	7	8.14	0	0.00	8.13	7	830	0.84%
2019/01/28	3	8.20	0	0.00	8.20	3	829	0.36%
2019/01/25	0	0.00	3	8.08	8.04	-3	828	-0.36%
2019/01/21	4	8.29	0	0.00	8.22	4	828	0.48%
2019/01/17	0	0.00	1	8.32	8.25	-1	832	-0.12%
2019/01/16	0	0.00	3	8.33	8.28	-3	828	-0.36%
2019/01/15	0	0.00	1	8.20	8.22	-1	809	-0.12%
2019/01/10	6	7.88	0	0.00	7.87	6	758	0.79%
2019/01/07	3	7.81	2	7.99	7.80	1	758	0.13%
2019/01/04	13	8.37	3	8.32	8.00	10	748	1.34%
2018/12/28	0	0.00	1	7.50	7.48	-1	689	-0.15%
2018/12/27	0	0.00	4	7.54	7.50	-4	696	-0.57%
2018/12/26	0	0.00	2	7.46	7.43	-2	707	-0.28%
2018/12/25	0	0.00	2	7.47	7.46	-2	711	-0.28%
2018/12/24	0	0.00	2	7.57	7.46	-2	713	-0.28%
2018/12/12	0	0.00	5	7.80	7.85	-5	757	-0.66%
2018/12/04	0	0.00	5	8.11	8.08	-5	765	-0.65%
2018/11/26	10	7.70	10	7.67	7.82	0	761	0.00%
2018/11/21	1	8.06	1	8.10	8.20	0	720	0.00%
2018/11/16	16	8.99	5	8.96	8.79	11	633	1.74%
2018/11/15	1	8.63	0	0.00	8.63	1	545	0.18%
2018/11/12	0	0.00	5	7.40	7.84	-5	476	-1.05%
2018/10/25	0	0.00	3	7.46	7.25	-3	661	-0.45%
2018/10/17	5	7.75	0	0.00	7.62	5	652	0.77%
2018/10/16	0.1	7.62	0	0.00	7.60	0.1	651	0.02%
2018/10/15	22.2	7.43	22	7.42	7.56	0.2	652	0.03%
2018/10/11	52	7.43	0	0.00	7.43	52	640	8.12%
2018/10/05	2	8.45	0	0.00	8.33	2	604	0.33%
2018/10/03	0	0.00	10	8.45	8.40	-10	597	-1.67%
2018/09/26	10	8.35	0	0.00	8.25	10	592	1.69%
2018/09/17	5	8.72	0	0.00	8.72	5	591	0.85%
2018/09/14	1	8.71	0	0.00	8.74	1	602	0.17%
2018/09/13	2	8.69	0	0.00	8.70	2	615	0.33%
2018/09/07	2	8.90	5	9.01	8.80	-3	632	-0.47%
2018/09/06	4	9.17	0	0.00	9.09	4	631	0.63%
2018/08/28	2	9.52	0	0.00	9.53	2	743	0.27%
2018/08/27	3	9.46	0	0.00	9.46	3	752	0.40%
2018/08/23	0	0.00	2	9.37	9.39	-2	782	-0.26%
2018/08/20	7	9.68	7	9.46	9.38	0	790	0.00%
2018/08/14	2	8.76	0	0.00	8.72	2	769	0.26%
2018/08/13	4	8.71	0	0.00	8.74	4	761	0.53%
2018/08/10	0	0.00	1	9.71	9.67	-1	706	-0.14%
2018/08/06	0	0.00	2	10.00	9.98	-2	706	-0.28%
2018/08/03	0	0.00	2	10.40	10.10	-2	687	-0.29%
2018/06/29	0	0.00	1	11.05	11.05	-1	774	-0.13%
2018/06/27	0.1	10.85	0	0.00	10.85	0.1	785	0.01%
2018/06/25	0	0.00	10	10.80	10.85	-10	786	-1.27%
2018/06/22	1	10.80	0	0.00	10.85	1	784	0.13%
2018/06/15	0.3	11.20	0	0.00	11.20	0.3	772	0.04%
2018/06/12	10	11.55	0	0.00	11.35	10	901	1.11%
2018/06/11	5	11.35	15	11.30	11.30	-10	895	-1.12%
2018/06/08	10	11.75	0	0.00	11.65	10	886	1.13%
2018/06/06	0	0.00	15	11.66	11.95	-15	912	-1.64%
2018/06/01	5	11.50	14	11.57	11.40	-9	965	-0.93%
2018/05/29	1	11.05	0	0.00	11.00	1	1,001	0.10%
2018/05/21	0	0.00	5	11.40	11.60	-5	1,016	-0.49%
2018/05/18	15	11.35	0	0.00	11.25	15	1,018	1.47%
2018/05/17	9	10.80	0	0.00	11.00	9	1,018	0.88%
2018/05/16	0	0.00	5	10.70	10.65	-5	1,020	-0.49%
2018/05/03	0	0.00	5	11.60	11.40	-5	1,189	-0.42%
2018/04/23	5	11.10	0	0.00	11.15	5	1,521	0.33%
2018/04/10	1	11.80	0	0.00	11.80	1	2,000	0.05%
2018/04/03	1	12.20	0	0.00	12.20	1	2,425	0.04%
2018/03/31	0	0.00	1	12.30	12.25	-1	2,636	-0.04%
2018/03/23	6	12.32	0	0.00	12.40	6	3,414	0.18%
2018/03/22	0	0.00	5	12.55	12.55	-5	3,453	-0.14%
2018/03/20	1	12.70	0	0.00	12.70	1	3,488	0.03%
2018/03/19	0	0.00	11	12.90	12.90	-11	3,529	-0.31%
2018/03/16	0	0.00	4	14.00	13.70	-4	3,507	-0.11%
2018/03/15	2	13.50	0	0.00	13.45	2	3,679	0.05%
2018/03/14	0	0.00	1	13.60	13.45	-1	3,720	-0.03%
2018/03/12	0	0.00	3	13.55	13.40	-3	3,786	-0.08%
2018/03/09	9	13.79	2	13.80	13.80	7	3,783	0.19%
2018/03/08	10	13.49	1	13.60	13.70	9	3,803	0.24%
2018/03/07	7	13.64	0	0.00	13.25	7	3,911	0.18%
2018/03/06	0	0.00	3	13.45	13.55	-3	3,884	-0.08%
2018/03/05	2	12.80	5	12.90	12.80	-3	3,879	-0.08%
2018/02/27	7	13.26	5	13.30	13.00	2	3,928	0.05%
2018/02/26	1	13.30	0	0.00	13.30	1	3,945	0.03%
2018/02/23	5	13.15	0	0.00	13.20	5	3,935	0.13%
2018/02/22	0	0.00	5	13.10	13.00	-5	3,935	-0.13%
2018/02/21	0	0.00	10	12.95	13.00	-10	3,946	-0.25%
2018/02/12	6	12.35	6	12.65	12.35	0	3,950	0.00%
2018/02/09	2	12.05	4	12.33	12.35	-2	3,964	-0.05%
2018/02/08	4	12.35	12	12.46	12.35	-8	3,953	-0.20%
2018/02/07	0	0.00	5	12.30	12.20	-5	3,945	-0.13%
2018/02/06	34	12.15	2	12.15	12.00	32	3,942	0.81%
2018/02/05	8	12.71	29	12.85	13.00	-21	3,895	-0.54%
2018/02/02	4	13.25	0	0.00	13.20	4	3,883	0.10%
2018/02/01	0	0.00	4	13.55	13.40	-4	3,884	-0.10%
2018/01/31	2	12.95	4	13.28	13.25	-2	3,867	-0.05%
2018/01/30	19	13.19	2	13.15	13.15	17	3,836	0.44%
2018/01/29	8	13.58	2	13.90	13.45	6	3,811	0.16%
2018/01/26	2	13.75	0	0.00	13.70	2	3,800	0.05%
2018/01/25	0	0.00	4.2	13.91	13.70	-4.2	3,798	-0.11%
2018/01/24	5	13.68	2	13.95	13.70	3	3,797	0.08%
2018/01/23	4	14.00	0	0.00	14.00	4	3,754	0.11%
2018/01/22	0.2	14.25	8	14.55	14.30	-7.8	3,715	-0.21%
2018/01/19	2	14.35	9	14.57	14.35	-7	3,648	-0.19%
2018/01/18	4	14.18	0	0.00	14.10	4	3,551	0.11%
2018/01/17	15	14.35	10	14.25	14.20	5	3,535	0.14%
2018/01/16	2	14.05	1	14.10	14.10	1	3,472	0.03%
2018/01/15	1	14.10	22	14.06	14.05	-21	3,447	-0.61%
2018/01/12	6	14.37	5	14.20	14.10	1	3,414	0.03%
2018/01/10	0	0.00	2	14.85	14.30	-2	3,317	-0.06%
2018/01/09	0	0.00	1	14.40	14.40	-1	3,193	-0.03%
2018/01/08	4	14.20	0.9	14.00	14.00	3.1	3,129	0.10%
2018/01/05	2.6	14.72	11	14.75	14.65	-8.4	3,050	-0.28%
2018/01/04	1	14.75	0.1	14.70	14.70	0.9	2,993	0.03%
2018/01/03	1	14.70	2	14.73	15.00	-1	2,907	-0.03%
2018/01/02	38	14.86	19	14.84	14.30	19	2,719	0.70%