大魯閣 (1432)-國泰-敦南券商分點個股進出

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

大魯閣

(1432)

股價
19.50
漲跌
▲0.10
漲幅
+0.52%
成交量
290張
產業
上市運動休閒
108人加入追蹤

立即追蹤
本地時間:13:30

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

大魯閣 (1432)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/21	35.5	19.25	4.2	19.46	19.50	31.2	271	11.51%
2024/11/20	2	19.33	2	19.40	19.40	0	267	0.00%
2024/11/19	9.3	19.23	10.5	19.42	19.50	-1.2	267	-0.43%
2024/11/18	40	19.32	1	19.41	19.40	39	264	14.77%
2024/11/15	2.8	19.62	8	19.64	19.40	-5.2	260	-2.01%
2024/11/14	16.5	19.32	7.1	19.30	19.30	9.4	255	3.69%
2024/11/13	4.3	19.32	0	19.30	19.40	4.2	251	1.68%
2024/11/12	20.2	19.37	1.3	19.40	19.40	18.8	250	7.52%
2024/11/11	2.2	19.56	57.5	19.59	19.60	-55.3	248	-22.26%
2024/11/08	18.1	19.29	2	19.37	19.40	16.1	243	6.60%
2024/11/07	2	19.35	2.2	19.32	19.30	-0.2	243	-0.08%
2024/11/06	48.1	19.40	17	19.36	19.40	31.1	242	12.85%
2024/11/05	20.1	19.43	28.1	19.42	19.45	-7.9	240	-3.29%
2024/11/04	1.6	19.30	12.1	19.34	19.45	-10.5	243	-4.32%
2024/11/01	1.2	19.11	1	19.15	19.15	0.2	248	0.09%
2024/10/30	2.2	19.01	2	19.30	19.10	0.2	247	0.06%
2024/10/29	15.3	19.18	7.3	19.35	18.95	8	246	3.24%
2024/10/28	13.1	19.48	10.1	19.50	19.55	3	237	1.25%
2024/10/25	8.2	19.38	19.1	19.50	19.40	-10.8	232	-4.66%
2024/10/24	2.2	19.09	6.1	19.14	19.10	-3.9	225	-1.72%
2024/10/23	3.4	19.06	5.6	19.13	19.15	-2.2	224	-1.00%
2024/10/22	2.3	19.05	6	19.12	19.05	-3.8	224	-1.69%
2024/10/21	0.2	18.71	21.3	18.95	19.10	-21.1	225	-9.37%
2024/10/18	22	18.65	1	18.65	18.65	21	222	9.43%
2024/10/17	30	18.67	0	18.67	18.70	30	220	13.58%
2024/10/16	21.5	18.67	3.1	18.70	18.65	18.4	220	8.35%
2024/10/15	0.2	18.55	6.9	18.84	18.90	-6.8	215	-3.14%
2024/10/14	5.5	18.54	7	18.62	18.50	-1.6	211	-0.74%
2024/10/11	12.1	18.43	1	18.45	18.55	11.1	212	5.24%
2024/10/09	21.4	18.61	12.2	18.65	18.40	9.2	206	4.46%
2024/10/08	20.2	18.95	18.5	19.16	19.10	1.7	200	0.87%
2024/10/07	12.6	19.72	67.4	19.65	19.65	-54.8	194	-28.27%
2024/10/04	3.2	19.06	33.7	19.09	19.00	-30.5	179	-16.97%
2024/10/01	4.1	18.81	21.6	18.80	18.85	-17.5	173	-10.10%
2024/09/30	10.1	18.63	8	18.72	18.65	2.1	180	1.17%
2024/09/27	27.8	18.75	13.9	18.68	18.75	13.8	176	7.81%
2024/09/26	0.2	18.40	12.1	18.36	18.35	-11.9	167	-7.10%
2024/09/25	17	18.31	7	18.34	18.30	10	167	5.99%
2024/09/24	15.1	18.36	1.4	18.30	18.30	13.7	166	8.24%
2024/09/23	5.2	18.38	11.9	18.39	18.45	-6.7	166	-4.00%
2024/09/20	2.2	17.96	5	18.12	18.10	-2.9	162	-1.77%
2024/09/19	4	17.90	7.5	17.87	18.00	-3.5	164	-2.13%
2024/09/18	1.1	17.90	1.2	17.99	17.95	-0.1	164	-0.07%
2024/09/16	0	17.91	4.1	17.89	17.95	-4.1	166	-2.46%
2024/09/13	0	17.80	2.1	17.83	17.85	-2.1	166	-1.24%
2024/09/12	3.1	17.80	0	17.82	17.80	3.1	170	1.81%
2024/09/11	1.1	17.60	8	17.69	17.85	-6.9	171	-4.05%
2024/09/10	3.2	17.75	4	17.65	17.60	-0.9	170	-0.51%
2024/09/09	2.2	17.71	2	17.78	17.75	0.2	171	0.09%
2024/09/06	5.2	17.76	0	17.80	17.80	5.2	171	3.05%
2024/09/05	2.2	17.96	2.4	17.96	17.85	-0.2	173	-0.09%
2024/09/04	9.6	17.92	3	17.97	17.95	6.6	173	3.81%
2024/09/03	8.4	18.21	14.2	18.18	18.25	-5.8	173	-3.32%
2024/09/02	2	17.92	3	17.92	18.00	-1	168	-0.58%
2024/08/30	0	17.70	1	17.75	17.75	-1	170	-0.57%
2024/08/29	0.1	17.59	0.1	17.60	17.65	0	172	0.01%
2024/08/28	2	17.60	1	17.70	17.60	1	175	0.55%
2024/08/27	0.1	17.72	0.2	17.75	17.60	-0.1	177	-0.08%
2024/08/26	1.2	17.79	1	17.75	17.80	0.2	178	0.09%
2024/08/23	1	17.70	1.1	17.75	17.80	0	178	-0.01%
2024/08/22	0	17.74	0.3	17.74	17.75	-0.3	180	-0.17%
2024/08/21	0.2	17.78	2.2	17.75	17.90	-2	185	-1.08%
2024/08/20	11.8	17.51	8.1	17.66	18.10	3.7	186	1.96%
2024/08/19	0	17.59	5.4	17.58	17.55	-5.3	187	-2.85%
2024/08/16	1.1	17.61	1	17.70	17.55	0.1	189	0.05%
2024/08/15	1	17.60	1.2	17.62	17.60	-0.2	189	-0.11%
2024/08/14	1	17.55	4.1	17.60	17.60	-3.1	192	-1.62%
2024/08/13	0	17.61	2.2	17.60	17.60	-2.2	193	-1.13%
2024/08/12	1.2	17.70	0.1	17.71	17.60	1.1	195	0.58%
2024/08/09	0	17.63	3.2	17.57	17.80	-3.2	195	-1.64%
2024/08/08	0.1	17.51	0	17.59	17.60	0.1	195	0.05%
2024/08/07	3	17.47	1.5	17.42	17.60	1.5	196	0.77%
2024/08/06	22.3	16.93	4.2	16.81	16.95	18.1	197	9.19%
2024/08/05	26.2	16.67	17	16.83	17.30	9.2	194	4.73%
2024/08/02	5.1	17.79	4.3	17.85	17.70	0.8	186	0.44%
2024/08/01	0	17.86	2	18.02	17.90	-2	188	-1.05%
2024/07/31	0.1	17.79	0.1	17.70	17.85	-0.1	195	-0.03%
2024/07/30	2.1	17.82	6	17.85	17.75	-3.9	203	-1.92%
2024/07/29	1.2	17.84	5	17.72	17.85	-3.9	207	-1.86%
2024/07/26	2.1	17.65	4.1	17.70	17.60	-2.1	206	-1.00%
2024/07/23	7	17.75	1.6	17.70	17.75	5.5	209	2.62%
2024/07/22	2.4	17.60	1.1	17.71	17.60	1.4	210	0.65%
2024/07/19	3	17.85	0.1	17.99	17.80	2.9	208	1.41%
2024/07/18	5	17.97	4	17.96	18.00	1	208	0.48%
2024/07/17	0.2	18.11	1.5	18.06	18.10	-1.3	207	-0.62%
2024/07/16	4	18.10	0	18.10	18.10	4	209	1.91%
2024/07/15	6.9	18.09	0.2	18.19	18.10	6.7	215	3.09%
2024/07/12	7.4	18.27	21.1	18.31	18.35	-13.7	214	-6.41%
2024/07/11	1.4	18.14	13	18.09	18.10	-11.6	210	-5.52%
2024/07/10	3.8	18.22	1.3	18.24	18.15	2.5	216	1.14%
2024/07/09	11.1	18.28	1.1	18.29	18.15	9.9	219	4.52%
2024/07/08	6.1	18.45	8.8	18.42	18.40	-2.6	220	-1.19%
2024/07/05	5.2	18.30	13.2	18.38	18.45	-8	217	-3.69%
2024/07/04	6.4	18.27	23.9	18.26	18.55	-17.5	216	-8.08%
2024/07/03	0	17.92	2	17.95	17.85	-2	206	-0.95%
2024/07/02	2.6	17.97	12.4	17.98	17.95	-9.9	210	-4.71%
2024/07/01	5.2	17.97	29.2	18.08	18.05	-24	215	-11.17%
2024/06/28	7.3	17.82	2.8	17.88	17.75	4.4	216	2.05%
2024/06/27	6.2	17.87	1	17.95	17.80	5.2	223	2.33%
2024/06/26	2.1	18.05	4.2	18.12	18.00	-2.1	236	-0.89%
2024/06/25	1	18.05	9.8	18.01	18.10	-8.8	246	-3.58%
2024/06/24	4.3	17.70	3.1	17.80	17.70	1.1	248	0.44%
2024/06/21	1.3	17.69	11.2	17.77	17.75	-9.9	259	-3.82%
2024/06/20	3.5	17.67	0.5	17.67	17.65	3	271	1.11%
2024/06/19	4.6	17.57	56.2	17.58	17.55	-51.7	276	-18.72%
2024/06/18	0.5	17.76	13.2	17.70	17.70	-12.7	279	-4.54%
2024/06/17	6.3	17.74	4.5	17.75	17.70	1.8	295	0.60%
2024/06/14	14.5	17.83	5.2	17.81	17.80	9.3	305	3.04%
2024/06/13	4.9	17.53	5.2	17.57	17.85	-0.3	315	-0.09%
2024/06/12	6.1	17.68	1.3	17.61	17.55	4.8	319	1.51%
2024/06/11	14.2	17.77	4.1	17.73	17.75	10.1	326	3.09%
2024/06/07	1	17.75	0.3	17.71	17.85	0.7	348	0.20%
2024/06/06	11.8	17.52	2.5	17.58	17.50	9.3	359	2.59%
2024/06/05	25.3	17.52	9.2	17.61	17.65	16.1	373	4.31%
2024/06/04	8.9	17.69	1.7	17.76	17.65	7.2	399	1.81%
2024/06/03	11.3	17.80	0.4	17.95	17.85	10.9	463	2.35%
2024/05/31	8.5	17.91	0.1	18.01	17.90	8.4	578	1.45%
2024/05/30	1.3	17.96	1.4	18.03	17.95	0	602	0.00%
2024/05/29	7	18.04	7.5	18.06	18.10	-0.5	665	-0.07%
2024/05/28	2.1	18.01	4.8	18.04	18.10	-2.7	710	-0.38%
2024/05/27	6.7	17.93	4.2	17.94	17.95	2.5	732	0.34%
2024/05/24	8.1	17.86	24.1	17.86	17.90	-16	751	-2.13%
2024/05/23	5.3	17.94	0	17.99	17.90	5.2	769	0.68%
2024/05/22	4.5	18.04	8	18.08	18.10	-3.5	782	-0.45%
2024/05/21	2.5	18.00	6.1	18.01	18.00	-3.6	816	-0.44%
2024/05/20	6	18.03	2.9	18.10	18.00	3.2	824	0.38%
2024/05/17	7.1	18.06	4	18.09	18.10	3.1	830	0.37%
2024/05/16	24.3	18.06	3.6	17.96	18.05	20.8	839	2.48%
2024/05/15	5.4	18.01	4	17.99	17.95	1.3	852	0.16%
2024/05/14	7	18.04	2	18.05	18.00	5	872	0.58%
2024/05/13	2.3	17.98	5	18.04	18.10	-2.7	890	-0.31%
2024/05/10	8.6	18.01	2.1	18.03	18.00	6.6	899	0.73%
2024/05/09	4.7	18.16	2.6	18.16	18.10	2.1	933	0.22%
2024/05/08	3.3	18.01	6.1	18.04	18.15	-2.8	962	-0.29%
2024/05/07	6.5	18.28	13.7	18.34	18.20	-7.2	982	-0.74%
2024/05/06	12.9	18.78	4.9	18.71	18.55	8.1	1,005	0.80%
2024/05/03	29.1	18.62	7.3	18.61	18.95	21.8	1,041	2.09%
2024/05/02	8	18.21	3.9	18.32	18.40	4.2	1,036	0.40%
2024/04/30	4.2	18.06	3	18.02	18.20	1.2	1,042	0.11%
2024/04/29	4.5	18.08	5.3	18.03	18.10	-0.8	1,051	-0.07%
2024/04/26	3.2	17.70	2	17.73	17.75	1.2	1,058	0.12%
2024/04/25	4.2	17.70	6.1	17.77	17.65	-1.9	1,060	-0.18%
2024/04/24	3.2	17.64	12.2	17.57	17.65	-9	1,064	-0.85%
2024/04/23	3.2	17.32	5	17.41	17.50	-1.8	1,070	-0.17%
2024/04/22	5.7	17.47	4.8	17.49	17.35	0.9	1,076	0.08%
2024/04/19	11.5	17.49	4.8	17.47	17.35	6.7	1,086	0.62%
2024/04/18	3.4	17.77	9.2	17.79	17.85	-5.8	1,103	-0.53%
2024/04/17	4.2	17.80	3.4	17.84	17.85	0.8	1,130	0.07%
2024/04/16	11.1	17.55	6.6	17.57	17.55	4.5	1,135	0.40%
2024/04/15	1.5	18.05	13.1	18.12	18.00	-11.6	1,138	-1.02%
2024/04/12	4.2	18.17	2.1	18.20	18.15	2.1	1,139	0.19%
2024/04/11	6.5	18.10	4.8	18.11	18.15	1.7	1,142	0.15%
2024/04/10	8.7	18.30	4.1	18.27	18.20	4.6	1,153	0.40%
2024/04/09	3.5	18.11	24.4	18.16	18.30	-20.9	1,175	-1.78%
2024/04/08	9.4	18.07	42	18.02	18.20	-32.6	1,185	-2.75%
2024/04/03	29.4	18.06	13.5	18.06	18.00	16	1,194	1.34%
2024/04/02	11.6	18.36	5.1	18.43	18.30	6.5	1,195	0.54%
2024/04/01	22.5	18.58	32.7	18.56	18.50	-10.2	1,197	-0.85%
2024/03/29	48.2	18.94	61.2	18.97	18.85	-13.1	1,198	-1.09%
2024/03/28	34.9	19.46	17.8	19.59	19.45	17.1	1,193	1.43%
2024/03/27	20.1	19.90	30.5	19.91	19.80	-10.3	1,199	-0.86%
2024/03/26	27.7	19.95	29	19.98	19.90	-1.4	1,195	-0.12%
2024/03/25	58.8	19.67	48.6	19.85	20.00	10.2	1,190	0.86%
2024/03/22	14.8	19.38	15.2	19.40	19.45	-0.3	1,183	-0.03%
2024/03/21	20.2	19.31	33	19.38	19.40	-12.7	1,192	-1.07%
2024/03/20	54.1	19.09	14.8	19.17	19.20	39.3	1,194	3.29%
2024/03/19	41.7	19.37	8	19.42	19.30	33.7	1,183	2.84%
2024/03/18	49.6	19.56	15	19.53	19.50	34.6	1,183	2.92%
2024/03/15	16.8	19.34	11.3	19.33	19.30	5.5	1,188	0.46%
2024/03/14	21.3	19.53	7.4	19.47	19.50	13.9	1,191	1.16%
2024/03/13	89.6	19.46	48.5	19.35	19.30	41.1	1,191	3.45%
2024/03/12	37.2	20.05	15.8	20.12	20.25	21.4	1,174	1.82%
2024/03/11	28.5	19.71	12.8	19.67	19.80	15.7	1,165	1.35%
2024/03/08	70.8	19.34	93.3	19.38	19.15	-22.5	1,160	-1.94%
2024/03/07	149.6	20.20	140.6	20.06	20.00	9	1,139	0.79%	大買/大賣/
2024/03/06	289.8	21.95	269.3	22.43	21.50	20.4	1,079	1.89%	大買/大賣/
2024/03/05	43.5	21.79	36.5	21.79	21.60	7	970	0.72%
2024/03/04	76.3	22.06	90.8	22.06	22.40	-14.5	956	-1.51%
2024/03/01	84.9	23.90	56.9	23.80	23.10	28	897	3.11%
2024/02/29	42.3	24.47	26.2	24.34	24.75	16.1	866	1.86%
2024/02/27	34.2	23.14	28.8	23.45	23.75	5.4	854	0.63%
2024/02/26	21.6	22.93	20.8	22.84	23.10	0.8	857	0.09%
2024/02/23	30.9	22.35	14.3	22.23	22.45	16.5	902	1.83%
2024/02/22	50.4	22.39	35.7	22.40	22.55	14.7	926	1.59%
2024/02/21	28.3	21.36	7.3	21.50	21.50	21	906	2.32%
2024/02/20	18.4	21.32	11.9	21.23	21.45	6.5	922	0.70%
2024/02/19	44.3	21.33	8.1	21.31	21.25	36.2	927	3.90%
2024/02/16	18.7	21.31	7.9	21.32	21.40	10.7	921	1.16%
2024/02/15	30.3	21.36	28.4	21.23	21.40	1.9	916	0.21%
2024/02/05	32.8	20.91	28.4	20.89	21.20	4.4	895	0.50%
2024/02/02	13.5	20.53	1.9	20.58	20.50	11.6	877	1.32%
2024/02/01	69.6	21.10	18.4	20.87	20.50	51.2	867	5.90%
2024/01/31	11.1	21.59	52.1	21.61	21.90	-41	831	-4.93%
2024/01/30	47.4	20.77	26	21.07	21.00	21.4	803	2.67%
2024/01/29	26.2	20.63	31.7	20.81	21.00	-5.5	782	-0.70%
2024/01/26	36.2	20.66	82.1	20.39	20.35	-45.9	758	-6.05%
2024/01/25	33.2	19.56	55	19.56	19.65	-21.9	715	-3.06%
2024/01/24	10.2	19.67	5.8	19.74	19.70	4.4	713	0.62%
2024/01/23	6.2	19.58	10.4	19.63	19.60	-4.2	704	-0.60%
2024/01/22	23.1	19.28	21	19.32	19.20	2.1	694	0.30%
2024/01/19	19	19.48	4.4	19.42	19.50	14.6	683	2.14%
2024/01/18	2	19.20	1	19.35	19.35	1	680	0.15%
2024/01/17	12	19.32	0	19.42	19.35	12	674	1.78%
2024/01/16	4.8	19.58	4.1	19.66	19.55	0.7	669	0.10%
2024/01/15	22.1	19.46	12.2	19.59	19.50	9.9	662	1.49%
2024/01/12	52.9	19.33	8.5	19.47	19.30	44.4	651	6.81%
2024/01/11	8.8	19.59	25.5	19.58	20.00	-16.7	627	-2.66%
2024/01/10	10.7	18.95	3.1	19.13	18.80	7.6	599	1.27%
2024/01/09	9.7	19.18	5	19.13	19.15	4.7	594	0.79%
2024/01/08	7.8	19.44	2.3	19.47	19.40	5.5	592	0.93%
2024/01/05	2.7	19.28	5	19.31	19.40	-2.3	590	-0.40%
2024/01/04	25.6	19.55	19.6	19.45	19.35	6	593	1.01%
2024/01/03	23.4	19.38	50.1	19.43	19.50	-26.7	582	-4.59%
2024/01/02	11.1	19.08	21.1	19.13	19.15	-10	557	-1.79%
2023/12/29	8.6	18.67	19.8	19.03	18.70	-11.3	548	-2.05%
2023/12/28	11.7	18.82	13	18.79	18.80	-1.3	537	-0.24%
2023/12/27	6.7	18.89	13	19.02	18.95	-6.3	531	-1.18%
2023/12/26	8.5	18.83	13.2	18.81	18.90	-4.7	524	-0.90%
2023/12/25	37.1	18.83	4.5	18.85	18.65	32.6	515	6.33%
2023/12/22	19.8	18.72	14.3	18.75	18.95	5.4	504	1.08%
2023/12/21	8.3	18.21	12.3	18.24	18.35	-4	487	-0.81%
2023/12/20	15.5	18.17	5.2	18.18	18.25	10.3	484	2.13%
2023/12/19	18.3	18.26	3.4	18.49	18.40	15	478	3.13%
2023/12/18	74.2	18.26	20.1	18.19	18.40	54.2	470	11.51%
2023/12/15	6.3	17.72	3.3	17.83	17.70	3	457	0.65%
2023/12/14	12.6	17.80	33	17.82	17.75	-20.4	449	-4.54%
2023/12/13	9.1	17.63	1.6	17.75	17.85	7.6	445	1.70%
2023/12/12	13.4	17.63	8.5	17.93	17.85	4.9	434	1.13%
2023/12/11	15.4	17.37	1	17.30	17.25	14.4	418	3.44%
2023/12/08	9.3	17.48	4.2	17.45	17.60	5.1	414	1.24%
2023/12/07	12.5	17.60	3	17.60	17.50	9.4	410	2.30%
2023/12/06	22	17.82	0.1	17.80	17.80	21.9	408	5.37%
2023/12/05	8.3	17.80	18.2	17.73	17.65	-10	404	-2.46%
2023/12/04	18.6	18.10	5	18.22	18.00	13.6	394	3.44%
2023/12/01	2.7	18.34	5	18.39	18.25	-2.4	384	-0.61%
2023/11/30	10.2	18.50	15.3	18.44	18.60	-5.1	379	-1.34%
2023/11/29	10.4	18.40	11.2	18.49	18.80	-0.9	372	-0.23%
2023/11/28	12.1	18.90	6.2	18.71	18.70	5.9	362	1.62%
2023/11/27	38.3	18.98	4.2	18.89	18.40	34.1	358	9.50%
2023/11/24	11.8	19.10	14	18.97	19.15	-2.2	346	-0.64%
2023/11/22	37.5	19.78	77.9	19.67	19.70	-40.3	308	-13.06%
2023/11/21	19.2	18.98	45.1	18.79	18.95	-25.9	245	-10.55%
2023/11/20	11	18.01	31.6	17.92	17.80	-20.6	205	-10.00%
2023/11/17	17.6	17.76	36.4	18.13	18.30	-18.8	192	-9.77%
2023/11/16	10.6	17.39	23.3	17.19	17.50	-12.7	169	-7.47%
2023/11/15	9.2	16.73	0.6	16.79	16.65	8.6	157	5.44%
2023/11/14	3.5	16.75	12	16.63	16.70	-8.5	155	-5.48%
2023/11/13	0	16.30	3	16.28	16.30	-3	148	-2.03%
2023/11/10	3.2	16.25	0	0.00	16.20	3.2	154	2.07%
2023/11/09	1	16.15	6.3	16.22	16.15	-5.3	156	-3.39%
2023/11/08	2.7	16.29	0.1	16.30	16.25	2.6	168	1.52%
2023/11/07	3.4	16.29	5.2	16.29	16.35	-1.8	174	-1.01%
2023/11/06	1.2	16.16	3	16.20	16.25	-1.8	180	-1.01%
2023/11/03	1.9	15.97	3.1	16.14	16.15	-1.2	183	-0.67%
2023/11/02	1	15.85	1.1	15.86	15.90	-0.1	186	-0.06%
2023/11/01	0.1	15.75	0	15.80	15.85	0.1	193	0.06%
2023/10/31	1	15.95	0	15.98	15.75	1	210	0.49%
2023/10/30	0	16.14	0	0.00	15.95	0	221	0.00%
2023/10/27	1	16.00	0.1	16.10	15.95	0.9	223	0.40%
2023/10/26	0.1	16.00	0	16.00	15.95	0.1	226	0.03%
2023/10/25	1	16.20	1.1	16.20	16.20	-0.1	228	-0.05%
2023/10/24	5	16.14	5.1	16.03	16.20	-0.1	231	-0.05%
2023/10/23	1	15.45	0.1	15.65	15.75	0.9	231	0.40%
2023/10/20	3	15.50	0.1	15.66	15.45	3	234	1.26%
2023/10/19	2.5	15.60	2	15.70	15.60	0.5	239	0.22%
2023/10/18	3	15.42	1	15.40	15.55	2	245	0.82%
2023/10/17	6.6	15.58	1.2	15.70	15.50	5.4	253	2.11%
2023/10/16	19.3	15.50	1.1	15.46	15.65	18.2	259	7.01%
2023/10/13	7.1	15.90	1	15.91	15.90	6.1	261	2.34%
2023/10/12	21.4	15.94	7.6	16.11	16.00	13.9	285	4.87%
2023/10/11	12	16.38	0.1	16.49	16.25	11.9	281	4.24%
2023/10/06	5	16.33	1	16.60	16.35	4	285	1.41%
2023/10/05	4.2	16.33	2	16.35	16.35	2.2	293	0.75%
2023/10/04	2.1	16.33	2	16.55	16.40	0.1	295	0.03%
2023/10/03	1	16.65	3.5	16.66	16.60	-2.4	303	-0.81%
2023/10/02	1.3	16.65	4	16.64	16.60	-2.7	311	-0.86%
2023/09/28	2.1	16.58	0	16.60	16.55	2.1	330	0.62%
2023/09/27	0	16.60	6.3	16.55	16.55	-6.3	340	-1.85%
2023/09/26	1.3	16.53	0	0.00	16.55	1.3	347	0.38%
2023/09/25	3.1	16.67	1	16.60	16.60	2.1	352	0.60%
2023/09/22	0	16.81	4	16.58	16.55	-4	355	-1.12%
2023/09/21	3	16.63	6	16.64	16.65	-3	360	-0.83%
2023/09/20	2.1	16.75	5	16.70	16.75	-2.9	371	-0.77%
2023/09/19	4	16.64	1.5	16.81	16.60	2.5	385	0.65%
2023/09/18	0.7	16.87	0.3	16.90	16.65	0.5	396	0.11%
2023/09/15	0.1	16.91	0.1	16.90	16.85	0	425	0.00%
2023/09/14	1.6	16.97	1.1	17.04	16.90	0.4	461	0.09%
2023/09/13	6.1	16.99	5.4	16.74	17.00	0.7	472	0.16%
2023/09/12	12.1	16.66	1.1	16.76	16.70	11	489	2.24%
2023/09/11	12.1	16.57	8	16.85	16.55	4.1	505	0.80%
2023/09/08	3.1	16.85	0	16.80	16.75	3.1	527	0.59%
2023/09/07	1.3	16.76	1.2	16.84	16.75	0	562	0.00%
2023/09/06	1	16.85	1	16.95	16.85	0	604	0.00%
2023/09/05	1.1	16.80	4.1	16.85	16.90	-3	711	-0.42%
2023/09/04	10.1	17.01	6	16.89	16.80	4	824	0.49%
2023/09/01	4.7	17.00	5	17.02	17.00	-0.3	846	-0.04%
2023/08/31	8.1	16.86	4	16.91	16.85	4.1	850	0.49%
2023/08/30	2	16.72	0.3	16.65	16.90	1.7	857	0.20%
2023/08/29	3	16.55	0	16.60	16.50	3	862	0.35%
2023/08/28	3	16.45	0	16.65	16.55	3	868	0.35%
2023/08/25	2	16.50	11.8	16.57	16.55	-9.8	878	-1.12%
2023/08/24	8.6	16.53	0.3	16.60	16.45	8.3	887	0.93%
2023/08/23	6	16.50	2.1	16.50	16.55	3.9	895	0.44%
2023/08/22	3.1	16.47	4	16.50	16.55	-0.9	911	-0.10%
2023/08/21	3.4	16.74	10	16.70	16.65	-6.6	957	-0.69%
2023/08/18	4	16.70	5.1	16.69	16.70	-1.1	1,022	-0.11%
2023/08/17	1	16.65	1.1	16.82	16.80	-0.1	1,031	-0.01%
2023/08/16	11	16.49	22	16.46	16.50	-11	1,037	-1.06%
2023/08/15	3.7	16.77	9	16.76	16.85	-5.3	1,036	-0.51%
2023/08/14	26.4	17.08	8.1	17.14	16.70	18.3	1,044	1.75%
2023/08/11	0.1	17.60	2.2	17.79	17.80	-2.2	1,036	-0.21%
2023/08/10	5.1	17.70	27	17.98	17.80	-21.9	1,033	-2.12%
2023/08/09	1	17.45	5.6	17.74	17.90	-4.6	1,033	-0.45%
2023/08/08	1.8	17.58	5	17.53	17.60	-3.2	1,045	-0.31%
2023/08/07	12.6	17.82	2	17.80	17.80	10.6	1,063	0.99%
2023/08/04	8.6	18.09	24.1	18.22	18.30	-15.5	1,057	-1.47%
2023/08/02	6	17.54	9.7	17.65	17.85	-3.7	1,042	-0.36%
2023/08/01	0.1	17.36	5	17.33	17.40	-4.9	1,031	-0.47%
2023/07/31	5.3	17.29	3.2	17.34	17.30	2	1,030	0.20%
2023/07/28	3.1	17.29	7	17.30	17.40	-3.9	1,029	-0.38%
2023/07/27	11	17.36	3.4	17.41	17.45	7.6	1,032	0.74%
2023/07/26	2.3	17.33	0.3	17.33	17.35	2	1,031	0.20%
2023/07/25	1.1	17.06	6.1	17.21	17.25	-5	1,031	-0.49%
2023/07/24	4.2	17.21	8.1	17.20	17.15	-3.9	1,030	-0.38%
2023/07/21	1.2	17.37	2.8	17.49	17.55	-1.6	1,026	-0.16%
2023/07/20	3.1	17.17	11.8	17.28	17.50	-8.7	1,026	-0.85%
2023/07/19	9	16.97	18.3	17.03	16.95	-9.3	1,019	-0.91%
2023/07/18	14.5	16.77	7.3	16.78	16.75	7.2	1,019	0.71%
2023/07/17	25.9	16.86	93.9	16.88	16.65	-68	1,016	-6.69%
2023/07/14	2.9	17.25	0.5	17.34	17.20	2.5	996	0.25%
2023/07/13	9.4	17.38	26.6	17.35	17.35	-17.2	1,005	-1.71%
2023/07/12	11.6	17.86	0.2	17.75	17.60	11.4	1,015	1.12%
2023/07/11	6	17.73	20	17.74	17.70	-14	1,013	-1.38%
2023/07/10	13.2	17.49	7.9	17.45	17.50	5.4	1,011	0.53%
2023/07/07	24.1	17.74	8.2	17.64	17.90	15.9	1,006	1.58%
2023/07/06	25.5	17.51	19.5	17.64	17.45	6	1,004	0.60%
2023/07/05	10.5	18.34	16.1	18.34	18.10	-5.6	988	-0.57%
2023/07/04	19	18.64	9	18.64	18.60	10	981	1.02%
2023/07/03	14.9	18.80	7.1	18.82	18.75	7.8	978	0.80%
2023/06/30	1.3	18.74	3.6	18.72	18.70	-2.4	976	-0.24%
2023/06/29	2.8	18.80	12	18.74	18.65	-9.2	986	-0.93%
2023/06/28	11.3	18.59	11.6	18.81	18.75	-0.2	999	-0.02%
2023/06/27	18.3	18.97	18.1	19.02	18.60	0.2	1,001	0.02%
2023/06/26	25.5	18.98	19.3	18.98	18.90	6.3	1,000	0.63%
2023/06/21	49.2	19.23	37.4	19.31	19.15	11.8	1,002	1.18%
2023/06/20	44.4	19.44	38.1	19.48	19.60	6.3	984	0.64%
2023/06/19	15	18.78	5.5	18.90	18.70	9.5	977	0.98%
2023/06/16	16.4	18.85	19.5	19.06	18.70	-3.1	979	-0.32%
2023/06/15	25.3	18.49	7.3	18.47	18.40	18	983	1.83%
2023/06/14	36.3	19.06	23.5	19.11	18.90	12.9	1,001	1.29%
2023/06/13	45.7	19.10	39.9	19.17	19.40	5.8	1,006	0.58%
2023/06/12	65.1	18.97	29.3	19.06	19.00	35.8	997	3.59%
2023/06/09	178.7	19.08	81.1	19.11	19.20	97.6	994	9.81%	大買/
2023/06/08	55	18.53	127.2	18.70	18.90	-72.2	939	-7.69%	大賣/
2023/06/07	6.9	17.05	30.8	17.10	17.20	-23.9	884	-2.70%
2023/06/06	9.8	16.65	4.3	16.72	16.65	5.6	1,006	0.55%
2023/06/05	6.2	16.78	10.5	16.77	16.80	-4.3	1,067	-0.40%
2023/06/02	2.1	16.80	5.3	16.75	16.65	-3.1	1,108	-0.28%
2023/06/01	8.9	16.80	8.9	16.81	16.85	0	1,117	0.00%
2023/05/31	3.1	16.89	11.2	16.85	16.70	-8.1	1,137	-0.71%
2023/05/30	11.8	16.41	10	16.60	16.50	1.8	1,151	0.16%
2023/05/29	7.7	16.82	10.2	16.77	16.65	-2.5	1,157	-0.22%
2023/05/26	16.9	16.80	15.8	16.81	16.85	1.1	1,187	0.10%
2023/05/25	64.8	17.13	20	17.08	17.10	44.9	1,201	3.73%
2023/05/24	38.5	17.33	111.1	17.55	17.80	-72.6	1,179	-6.16%	大賣/
2023/05/23	3.2	16.04	15.1	16.13	16.20	-11.9	1,157	-1.03%
2023/05/22	5.2	16.05	10.6	16.04	16.05	-5.4	1,199	-0.45%
2023/05/19	2	15.67	3.3	15.75	15.65	-1.3	1,225	-0.11%
2023/05/18	4.4	15.70	3.1	15.68	15.60	1.3	1,257	0.10%
2023/05/17	8	15.70	2.2	15.55	15.70	5.8	1,305	0.44%
2023/05/16	5	15.54	4.1	15.55	15.55	0.9	1,387	0.06%
2023/05/15	9.1	15.46	4.5	15.48	15.55	4.6	1,398	0.33%
2023/05/12	28.2	15.90	22.6	15.75	15.95	5.6	1,415	0.40%
2023/05/11	28.2	15.90	22.6	15.75	15.65	5.6	1,426	0.40%
2023/05/10	1.3	15.04	2.8	15.04	15.05	-1.6	1,469	-0.11%
2023/05/09	4	15.16	2.2	15.06	15.10	1.9	1,572	0.12%
2023/05/08	5.1	15.15	8.9	15.18	15.20	-3.7	1,605	-0.23%
2023/05/05	7.3	15.10	7	15.11	15.15	0.3	1,615	0.02%
2023/05/04	1.2	15.02	10.1	15.05	15.00	-8.9	1,631	-0.54%
2023/05/03	16.8	15.08	0.2	15.33	15.05	16.7	1,635	1.02%
2023/05/02	2.8	15.45	17.4	15.41	15.35	-14.6	1,638	-0.89%
2023/04/28	6.2	15.55	2.1	15.63	15.55	4	1,651	0.24%
2023/04/27	0.1	15.45	6.6	15.39	15.35	-6.6	1,656	-0.40%
2023/04/26	5.2	14.86	8.2	14.97	15.10	-3.1	1,658	-0.19%
2023/04/25	14.1	15.22	7.3	15.18	15.00	6.8	1,658	0.41%
2023/04/24	2.8	15.53	2.2	15.56	15.55	0.6	1,656	0.04%
2023/04/21	18.8	15.51	2	15.50	15.40	16.8	1,657	1.01%
2023/04/20	8.6	15.71	7.1	15.69	15.65	1.5	1,652	0.09%
2023/04/19	8.6	16.03	4.2	16.08	16.00	4.4	1,648	0.27%
2023/04/18	8.7	16.25	4.1	16.19	16.15	4.5	1,643	0.28%
2023/04/17	4	16.69	12.9	16.65	16.50	-8.9	1,631	-0.54%
2023/04/14	2.7	16.26	13.7	16.30	16.30	-11	1,621	-0.68%
2023/04/13	11.4	16.22	11	16.19	16.15	0.4	1,628	0.02%
2023/04/12	10.4	16.12	17.2	16.12	16.15	-6.8	1,626	-0.42%
2023/04/11	7.3	16.24	2.9	16.29	16.25	4.4	1,625	0.27%
2023/04/10	3.1	16.57	1	16.65	16.50	2.1	1,620	0.13%
2023/04/07	2.4	16.52	2.4	16.49	16.55	0.1	1,617	0.00%
2023/04/06	8	16.39	15.6	16.40	16.40	-7.6	1,616	-0.47%
2023/03/31	6.6	16.49	7.8	16.45	16.50	-1.2	1,614	-0.07%
2023/03/30	17.9	16.32	34.4	16.36	16.30	-16.5	1,611	-1.02%
2023/03/29	37.9	16.94	16.8	17.01	16.75	21.1	1,598	1.32%
2023/03/28	25.1	17.09	20.7	17.16	17.20	4.4	1,584	0.28%
2023/03/27	24.5	17.13	6.4	17.11	17.15	18.1	1,571	1.15%
2023/03/24	26.1	17.21	6.5	17.23	17.10	19.5	1,563	1.25%
2023/03/23	22.3	17.33	14	17.29	17.25	8.2	1,553	0.53%
2023/03/22	20.7	17.47	31	17.37	17.50	-10.4	1,545	-0.67%
2023/03/21	6	17.10	10.4	17.11	17.15	-4.4	1,521	-0.29%
2023/03/20	31.9	16.93	11.2	16.85	16.95	20.7	1,510	1.37%
2023/03/17	34.8	16.49	66.2	16.78	17.25	-31.4	1,493	-2.10%
2023/03/16	54.6	15.73	31.8	15.81	15.70	22.8	1,457	1.56%
2023/03/15	36	16.73	17.1	16.78	16.65	19	1,427	1.33%
2023/03/14	54.1	16.82	59.3	16.90	16.65	-5.1	1,402	-0.37%
2023/03/13	83.6	17.56	93.2	17.52	17.45	-9.6	1,367	-0.70%
2023/03/10	78.9	18.86	76.7	18.90	18.80	2.3	1,319	0.17%
2023/03/09	267.3	21.38	178.9	20.72	20.25	88.4	1,268	6.97%	大買/大賣/
2023/03/08	101.3	22.21	54.8	22.24	22.25	46.5	1,126	4.13%	大買/
2023/03/07	16	20.25	78.1	20.25	20.25	-62.1	1,062	-5.84%
2023/03/06	11.3	18.22	27.4	18.28	18.45	-16.1	1,021	-1.57%
2023/03/03	39.8	17.83	12.2	17.82	17.90	27.6	1,009	2.74%
2023/03/02	22.1	18.46	7.3	18.56	18.20	14.8	989	1.49%
2023/03/01	26.8	18.66	24.5	18.77	18.60	2.3	967	0.24%
2023/02/24	72.7	18.40	36	18.45	18.55	36.7	953	3.85%
2023/02/23	31.7	19.37	44.3	19.27	19.15	-12.6	919	-1.37%
2023/02/22	47.7	18.84	29.2	18.84	18.80	18.5	891	2.07%
2023/02/21	66	19.17	60.8	19.11	19.20	5.2	867	0.60%
2023/02/20	32.4	18.61	39.8	18.40	19.45	-7.4	832	-0.89%
2023/02/17	15.8	17.70	42.8	17.62	17.75	-27	783	-3.45%
2023/02/16	32.6	17.37	34.8	17.39	17.50	-2.2	753	-0.29%
2023/02/15	70.4	17.15	40.4	17.32	17.30	30	720	4.17%
2023/02/14	67.6	17.32	188.4	17.36	17.45	-120.7	664	-18.17%	大賣/鉅額交易
2023/02/13	21.5	15.82	8.6	15.86	15.90	12.8	588	2.18%
2023/02/10	23.4	15.91	43.4	15.92	15.90	-20	578	-3.46%
2023/02/09	42.5	15.49	29.9	15.50	15.80	12.6	556	2.26%
2023/02/08	145.5	15.96	45.8	15.96	15.75	99.7	530	18.79%	大買/
2023/02/07	140.7	16.16	86.7	16.35	16.60	54.1	464	11.63%	大買/
2023/02/06	12.5	14.93	19.7	14.96	15.10	-7.2	360	-2.00%
2023/02/03	18.3	13.69	5	13.63	13.75	13.2	333	3.97%
2023/02/02	19.5	13.47	15.3	13.51	13.65	4.3	324	1.31%
2023/02/01	11	13.20	10.1	13.19	13.25	0.9	308	0.31%
2023/01/31	24.2	13.06	1.6	13.14	13.10	22.6	307	7.37%
2023/01/30	14.5	13.01	12.3	12.96	13.10	2.2	303	0.73%
2023/01/17	9.2	12.62	6.5	12.58	12.65	2.7	293	0.92%
2023/01/16	4.1	12.43	0	12.50	12.50	4.1	287	1.42%
2023/01/13	3.1	12.42	4.1	12.44	12.45	-1	285	-0.34%
2023/01/12	1.8	12.39	2	12.47	12.40	-0.2	285	-0.06%
2023/01/11	0	12.37	1.1	12.35	12.35	-1.1	281	-0.38%
2023/01/10	3.3	12.32	6.4	12.36	12.35	-3.1	283	-1.07%
2023/01/09	1	12.30	3	12.33	12.40	-2	283	-0.70%
2023/01/06	2	12.28	0	12.40	12.30	2	286	0.71%
2023/01/05	0.1	12.27	2	12.30	12.20	-1.9	293	-0.65%
2023/01/04	1.4	12.44	1.5	12.44	12.35	0	294	-0.01%
2023/01/03	5.2	12.22	9.1	12.22	12.45	-3.9	292	-1.34%
2022/12/30	2.8	12.00	0.2	12.05	12.00	2.5	281	0.90%
2022/12/29	0	11.91	0	11.85	12.00	0	283	0.00%
2022/12/28	1.2	11.91	1	11.90	11.85	0.2	284	0.05%
2022/12/27	1	11.95	1.2	11.96	11.90	-0.2	300	-0.05%
2022/12/26	1	11.90	0	11.95	11.95	1	313	0.32%
2022/12/23	0.5	12.00	2	12.00	12.00	-1.5	321	-0.47%
2022/12/22	0	11.90	1	11.85	11.95	-1	330	-0.30%
2022/12/21	1	11.80	0	11.90	11.85	1	345	0.28%
2022/12/20	11.2	11.79	2	11.80	11.80	9.2	346	2.66%
2022/12/19	1	11.85	3	11.90	11.90	-2	354	-0.57%
2022/12/16	3.1	11.80	9	11.86	11.85	-6	357	-1.66%
2022/12/15	2.1	11.83	1	12.00	11.90	1.1	357	0.31%
2022/12/14	5.1	11.91	1	12.00	11.95	4.1	355	1.14%
2022/12/13	2	11.90	0.3	12.08	11.95	1.7	352	0.49%
2022/12/12	1	12.00	0	12.13	12.05	1	356	0.29%
2022/12/09	0.1	12.15	3.3	12.01	12.15	-3.2	357	-0.89%
2022/12/08	0.1	12.05	7.4	12.03	12.05	-7.2	362	-1.99%
2022/12/07	3.4	12.14	3.2	12.15	12.00	0.2	365	0.06%
2022/12/06	2.2	12.19	2.1	12.25	12.10	0.1	367	0.02%
2022/12/05	4.1	12.20	3	12.20	12.20	1.1	370	0.29%
2022/12/02	6.1	12.22	0	12.38	12.25	6.1	372	1.64%
2022/12/01	5	12.40	1	12.40	12.40	4	381	1.05%
2022/11/30	8	12.26	0	12.32	12.25	8	393	2.04%
2022/11/29	2	12.35	3.1	12.25	12.25	-1.1	405	-0.27%
2022/11/28	8	12.50	3.1	12.43	12.35	4.9	410	1.21%
2022/11/25	0	12.45	1.4	12.31	12.20	-1.4	422	-0.33%
2022/11/24	10	12.46	7.1	12.48	12.40	2.9	424	0.68%
2022/11/23	0.1	12.11	1	12.10	12.15	-1	436	-0.22%
2022/11/22	0.2	12.10	0.1	12.10	12.10	0.1	441	0.03%
2022/11/21	0.1	12.00	0	12.15	12.00	0	449	0.01%
2022/11/18	2	12.05	0	12.30	12.05	2	468	0.43%
2022/11/17	1.1	12.10	3.2	12.10	12.15	-2.1	489	-0.43%
2022/11/16	0	0.00	2	12.25	12.20	-2	513	-0.39%
2022/11/15	0.2	12.01	6.1	11.95	12.05	-5.9	505	-1.17%
2022/11/14	0.1	12.00	2	11.98	12.00	-1.9	508	-0.38%
2022/11/11	1.1	11.95	0	11.94	11.90	1.1	515	0.21%
2022/11/10	2.1	11.91	0	12.20	11.90	2.1	520	0.40%
2022/11/09	0.2	12.07	7	12.04	12.10	-6.8	521	-1.31%
2022/11/08	0.1	11.70	1	11.65	11.75	-0.9	514	-0.18%
2022/11/07	0.1	11.70	1	11.70	11.65	-0.9	511	-0.18%
2022/11/04	0	11.57	0	11.60	11.60	0	512	-0.01%
2022/11/03	0	0.00	0.1	11.56	11.55	-0.1	522	-0.02%
2022/11/02	0	11.55	0	11.65	11.60	0	523	0.00%
2022/11/01	1.2	11.53	1	11.80	11.55	0.2	522	0.03%
2022/10/31	0	11.53	1	11.60	11.50	-1	517	-0.19%
2022/10/28	6.1	11.58	3	11.55	11.50	3.1	519	0.60%
2022/10/27	2	11.50	4	11.65	11.60	-2	522	-0.38%
2022/10/26	5	11.77	1	11.60	11.65	4	522	0.77%
2022/10/25	0	11.45	4.2	11.72	11.80	-4.2	521	-0.81%
2022/10/24	0	11.47	0	11.50	11.45	0	522	0.00%
2022/10/21	0	0.00	0	11.50	11.40	0	536	0.00%
2022/10/20	0	11.56	2	11.50	11.30	-2	560	-0.36%
2022/10/19	0	11.60	0	11.55	11.55	0	561	0.00%
2022/10/18	0.1	11.65	0	11.58	11.45	0.1	562	0.02%
2022/10/17	1.1	11.42	4	11.53	11.60	-2.9	563	-0.52%
2022/10/14	1.1	11.46	5	11.65	11.65	-3.9	565	-0.69%
2022/10/13	9.3	11.31	1	11.90	11.25	8.3	565	1.47%
2022/10/12	2.2	11.84	6	11.80	11.90	-3.8	562	-0.68%
2022/10/11	8.2	12.04	0	12.00	12.05	8.2	567	1.44%
2022/10/07	0	12.31	0	12.35	12.35	0	567	0.00%
2022/10/06	0.2	12.35	11	12.31	12.35	-10.8	572	-1.89%
2022/10/05	0	12.25	11.2	12.25	12.25	-11.2	579	-1.93%
2022/10/04	1.2	12.27	3.2	12.59	12.30	-2	581	-0.35%
2022/10/03	10.2	12.38	3.5	12.43	12.30	6.6	567	1.17%
2022/09/30	1	11.70	1.6	12.00	12.15	-0.6	558	-0.11%
2022/09/29	6.3	11.98	8	12.01	11.95	-1.7	555	-0.31%
2022/09/28	1.3	11.67	12	11.65	11.70	-10.7	548	-1.94%
2022/09/27	5.3	11.43	2	11.45	11.50	3.3	538	0.61%
2022/09/26	13.5	11.37	29.3	11.31	11.65	-15.8	538	-2.94%
2022/09/23	9.1	11.82	4	11.75	11.90	5.1	532	0.95%
2022/09/22	3.1	12.02	4	12.00	12.05	-0.9	531	-0.17%
2022/09/21	6.1	12.34	2	12.25	12.00	4.1	532	0.76%
2022/09/20	1.1	12.45	0	12.64	12.50	1.1	541	0.20%
2022/09/19	2.5	12.45	1.8	12.42	12.40	0.8	553	0.14%
2022/09/16	1	12.55	1	12.60	12.60	0	549	0.00%
2022/09/15	4.1	12.59	1	12.85	12.60	3.1	549	0.57%
2022/09/14	2	12.73	2.1	12.81	12.85	-0.1	541	-0.02%
2022/09/13	1.1	12.85	5	12.84	12.75	-3.9	542	-0.73%
2022/09/12	3	12.68	3.9	12.77	12.85	-0.9	551	-0.16%
2022/09/08	0	0.00	0.1	12.86	12.70	-0.1	556	-0.02%
2022/09/07	0.2	13.13	6.2	12.96	12.80	-6	560	-1.06%
2022/09/06	6.3	13.11	3.2	13.22	13.15	3	562	0.54%
2022/09/05	2.1	13.18	3	13.08	12.95	-0.9	554	-0.16%
2022/09/02	9.1	13.32	3.1	13.28	13.30	5.9	547	1.09%
2022/09/01	10	13.19	6	13.33	13.30	4	553	0.72%
2022/08/31	0	13.33	5	13.30	13.30	-5	549	-0.91%
2022/08/30	2.1	13.30	6.1	13.20	13.30	-4	576	-0.70%
2022/08/29	2.1	12.71	3.1	12.76	12.75	-1	600	-0.17%
2022/08/26	5	13.11	7	13.23	13.20	-2	604	-0.33%
2022/08/25	11.1	13.25	6.5	13.34	13.20	4.6	612	0.75%
2022/08/24	11.2	13.36	17.5	13.27	13.50	-6.3	622	-1.01%
2022/08/23	18.6	12.88	4.5	13.03	13.15	14.1	663	2.12%
2022/08/22	3	12.82	0	12.90	12.80	3	662	0.45%
2022/08/19	1	12.90	10	12.94	12.90	-9	664	-1.35%
2022/08/18	2	12.85	8	12.97	13.15	-6	666	-0.90%
2022/08/17	0	12.75	5.3	12.74	12.80	-5.3	667	-0.79%
2022/08/16	1.1	12.46	2	12.50	12.50	-0.9	671	-0.13%
2022/08/15	5	12.40	7.1	12.40	12.40	-2.1	693	-0.31%
2022/08/12	0.2	12.54	0	12.55	12.45	0.2	734	0.03%
2022/08/11	7.2	12.54	0.3	12.59	12.50	7	810	0.86%
2022/08/10	8.4	12.73	2.1	12.67	12.60	6.3	845	0.75%
2022/08/09	1.1	12.20	0	12.26	12.30	1.1	846	0.13%
2022/08/08	1.1	12.29	1	12.20	12.30	0.1	849	0.01%
2022/08/05	0.1	12.30	1.1	12.26	12.30	-1	852	-0.12%
2022/08/04	0	11.95	3	11.92	12.15	-3	852	-0.35%
2022/08/03	2	11.95	2	11.95	11.85	0	850	0.00%
2022/08/02	1	12.30	4.2	12.32	12.15	-3.2	850	-0.38%
2022/08/01	2.6	12.66	3.1	12.71	12.65	-0.5	852	-0.06%
2022/07/29	4	12.65	4	12.71	12.70	0	856	0.00%
2022/07/28	2	12.77	2	12.60	12.55	0	855	0.00%
2022/07/27	15.7	12.70	18	13.10	13.10	-2.2	849	-0.26%
2022/07/26	1.3	12.39	12.2	12.38	12.35	-10.9	826	-1.32%
2022/07/25	1	12.60	5.4	12.50	12.40	-4.4	828	-0.53%
2022/07/22	0.3	12.35	8	12.31	12.50	-7.7	832	-0.93%
2022/07/21	0.6	12.30	15	12.25	12.35	-14.4	834	-1.72%
2022/07/20	0.1	12.35	0.5	12.42	12.30	-0.4	841	-0.05%
2022/07/19	7.2	12.37	7	12.35	12.35	0.2	842	0.03%
2022/07/18	12	12.25	3.6	12.24	12.35	8.4	842	0.99%
2022/07/15	3	12.00	8	11.96	12.00	-5	840	-0.60%
2022/07/14	1	11.75	2.1	12.04	12.00	-1.1	848	-0.13%
2022/07/13	3	12.02	6.1	12.07	12.05	-3.1	852	-0.36%
2022/07/12	4	11.80	2.1	11.75	11.70	1.9	862	0.22%
2022/07/11	3	12.03	0	12.45	11.95	3	869	0.35%
2022/07/08	2	12.05	1.2	12.10	12.10	0.8	875	0.09%
2022/07/07	2.2	12.04	4.1	11.95	12.05	-1.9	880	-0.21%
2022/07/06	7.2	11.79	0.1	11.83	11.65	7	888	0.79%
2022/07/05	1.1	12.22	8.2	12.04	12.05	-7.1	917	-0.77%
2022/07/04	5	11.52	4	11.62	11.75	1	932	0.11%
2022/07/01	4.1	11.48	2.2	11.51	11.60	1.9	971	0.19%
2022/06/30	2.4	11.69	2.1	11.83	11.65	0.2	986	0.02%
2022/06/29	2.3	12.00	4	12.00	11.95	-1.8	996	-0.18%
2022/06/28	13	12.00	2.4	12.22	12.20	10.6	1,014	1.05%
2022/06/27	4.5	12.27	19.6	12.37	12.40	-15.1	1,028	-1.47%
2022/06/24	6.1	11.38	2.2	11.37	11.30	3.9	1,050	0.37%
2022/06/23	1.2	11.31	2.1	11.24	11.30	-0.9	1,131	-0.08%
2022/06/22	9.1	11.42	7.3	11.35	11.30	1.8	1,189	0.15%
2022/06/21	3.2	11.50	66	11.52	11.80	-62.8	1,284	-4.89%
2022/06/20	6.4	11.55	4	11.68	11.35	2.4	1,332	0.18%
2022/06/17	16.1	12.00	123.1	11.98	12.15	-107	1,398	-7.65%	大賣/鉅額交易
2022/06/16	4.3	12.49	76	12.57	12.40	-71.7	1,465	-4.89%
2022/06/15	6.2	12.76	9.3	12.87	12.70	-3.1	1,571	-0.20%
2022/06/14	7.1	13.32	83	13.20	13.20	-75.9	1,640	-4.63%
2022/06/13	12.1	13.18	9	13.13	13.05	3.1	1,680	0.18%
2022/06/10	17.1	13.41	13.4	13.42	13.60	3.8	1,670	0.23%
2022/06/09	2	13.30	4.5	13.34	13.30	-2.4	1,656	-0.15%
2022/06/08	27	13.57	19.1	13.60	13.60	7.9	1,640	0.48%
2022/06/07	12.4	13.24	91.5	13.88	14.00	-79.1	1,606	-4.92%
2022/06/06	4.2	12.77	13.6	12.82	12.75	-9.4	1,564	-0.60%
2022/06/02	19	13.17	74.9	12.98	12.90	-55.8	1,551	-3.60%
2022/06/01	30.5	13.28	18	13.35	13.25	12.5	1,535	0.81%
2022/05/31	61.3	13.66	53.8	13.87	14.10	7.5	1,502	0.50%
2022/05/30	7	12.43	25.4	12.74	13.00	-18.4	1,437	-1.28%
2022/05/27	0.2	11.95	3.4	11.96	11.85	-3.2	1,414	-0.23%
2022/05/26	13.2	11.98	2.1	11.91	11.90	11	1,410	0.78%
2022/05/25	6	11.94	3.1	12.11	12.15	2.9	1,401	0.21%
2022/05/24	4.2	12.11	5.3	12.00	12.05	-1.1	1,391	-0.08%
2022/05/23	4.1	12.30	41.2	12.24	12.10	-37.2	1,378	-2.70%
2022/05/20	163.1	13.24	46.2	13.10	12.95	116.9	1,353	8.63%	大買/鉅額交易
2022/05/19	353.1	12.79	52	12.75	13.65	301.1	1,310	22.98%	大買/鉅額交易
2022/05/18	93.1	12.08	5.3	12.21	12.45	87.8	1,232	7.12%
2022/05/17	0	10.45	5.9	11.10	11.35	-5.9	1,193	-0.50%
2022/05/16	0	10.40	2.2	10.35	10.35	-2.2	1,181	-0.19%
2022/05/13	1.2	10.29	3.7	10.30	10.30	-2.5	1,176	-0.22%
2022/05/12	2	10.23	1.4	10.19	10.20	0.7	1,173	0.06%
2022/05/11	1	10.35	1.6	10.42	10.40	-0.6	1,170	-0.05%
2022/05/10	2.3	10.23	14.1	10.26	10.45	-11.8	1,168	-1.01%
2022/05/09	13.5	10.26	3	10.30	10.25	10.5	1,163	0.90%
2022/05/06	7.3	10.78	2.8	10.78	10.75	4.6	1,155	0.39%
2022/05/05	3.1	10.97	2	11.02	11.05	1.1	1,149	0.09%
2022/05/04	7.4	10.89	0.1	10.99	10.80	7.3	1,144	0.63%
2022/05/03	2.9	11.07	0	11.28	11.05	2.9	1,134	0.26%
2022/04/29	1.1	11.44	2.6	11.45	11.25	-1.5	1,134	-0.13%
2022/04/28	7.2	11.09	66.8	11.05	11.20	-59.6	1,129	-5.28%
2022/04/27	5	10.95	1.1	10.92	11.05	3.9	1,123	0.35%
2022/04/26	13.5	11.33	4.2	11.40	11.30	9.2	1,116	0.83%
2022/04/25	7.4	11.63	6.6	11.66	11.55	0.8	1,104	0.07%
2022/04/22	2.1	11.96	1.5	12.00	12.05	0.6	1,098	0.05%
2022/04/21	0.1	12.05	8.7	12.14	12.10	-8.6	1,093	-0.79%
2022/04/20	5.3	12.01	10	12.08	12.00	-4.7	1,089	-0.43%
2022/04/19	1.9	12.15	1.3	12.14	12.15	0.6	1,077	0.05%
2022/04/18	10.4	12.25	13.4	12.31	12.10	-2.9	1,066	-0.28%
2022/04/15	6.1	12.70	5.1	12.78	12.85	0.9	1,045	0.09%
2022/04/14	18.8	12.64	3.1	12.65	12.55	15.6	1,033	1.51%
2022/04/13	4.3	13.09	3.2	13.00	12.95	1.1	1,024	0.11%
2022/04/12	5.6	13.00	7	12.93	12.95	-1.4	1,014	-0.14%
2022/04/11	28.3	12.89	3.6	13.18	13.50	24.7	1,001	2.47%
2022/04/08	3	13.62	3	13.70	13.65	0	969	0.00%
2022/04/07	15	13.95	7.2	13.77	14.15	7.8	949	0.82%
2022/04/06	17.8	13.04	20.1	13.01	13.00	-2.3	910	-0.25%
2022/04/01	15.6	13.73	20.2	13.68	13.75	-4.6	897	-0.51%
2022/03/31	18.3	14.30	12.2	14.24	14.15	6.2	896	0.69%
2022/03/30	16.8	14.83	26.9	14.86	14.95	-10.2	903	-1.12%
2022/03/29	31.4	14.86	19	15.03	14.85	12.4	878	1.41%
2022/03/28	35.7	15.12	156.2	15.01	15.05	-120.5	844	-14.27%	大賣/鉅額交易
2022/03/25	14	15.85	186.2	15.85	15.85	-172.1	758	-22.70%	大賣/鉅額交易
2022/03/24	67.9	20.05	168.2	18.17	17.60	-100.3	696	-14.40%	大賣/
2022/03/23	120.7	19.55	59.5	19.55	19.55	61.2	599	10.22%	大買/
2022/03/22	180.5	17.58	101.7	17.64	17.80	78.7	546	14.40%	大買/大賣/
2022/03/21	173.7	16.04	77.4	16.14	16.20	96.3	468	20.53%	大買/
2022/03/18	260.3	14.59	114.1	14.62	14.75	146.1	392	37.23%	大買/大賣/鉅額交易
2022/03/17	192	13.40	30.7	13.43	13.45	161.3	277	58.07%	大買/鉅額交易
2022/03/16	33.6	12.25	15.4	12.25	12.25	18.2	194	9.38%
2022/03/15	0	11.26	0	0.00	11.15	0	144	0.01%
2022/03/14	1.1	11.21	1	11.25	11.30	0.1	146	0.04%
2022/03/11	0	11.33	0.1	11.40	11.35	-0.1	147	-0.08%
2022/03/10	1.1	11.21	0	11.35	11.40	1.1	148	0.74%
2022/03/09	0	11.48	1	11.20	11.40	-1	150	-0.66%
2022/03/08	1	11.20	1	11.20	11.30	0	150	0.00%
2022/03/07	2.1	11.33	2.1	11.38	11.30	0	151	0.00%
2022/03/04	0.1	11.41	3.1	11.46	11.50	-3	151	-1.95%
2022/03/03	0	11.58	10.1	11.60	11.55	-10	153	-6.56%
2022/03/02	3	11.42	0.1	11.60	11.45	2.9	152	1.90%
2022/03/01	3.1	11.50	1.5	11.43	11.55	1.7	150	1.11%
2022/02/25	4.6	11.35	2	11.38	11.40	2.6	148	1.72%
2022/02/24	1	11.50	8	11.39	11.50	-7	149	-4.68%
2022/02/23	0.1	11.55	1	11.45	11.50	-0.9	146	-0.61%
2022/02/22	1	11.50	0.4	11.35	11.50	0.6	146	0.38%
2022/02/21	0.6	11.40	0.2	11.40	11.50	0.4	145	0.29%
2022/02/18	1	11.35	3	11.38	11.35	-2	143	-1.39%
2022/02/17	0.1	11.25	1.4	11.31	11.30	-1.3	144	-0.92%
2022/02/15	1	11.20	0	11.20	11.20	1	147	0.67%
2022/02/14	0.3	11.31	1	11.26	11.15	-0.7	148	-0.48%
2022/02/11	2.5	11.26	1.1	11.31	11.25	1.4	147	0.95%
2022/02/10	3.1	11.30	2	11.30	11.35	1.1	147	0.75%
2022/02/09	3.5	11.30	2	11.32	11.30	1.5	148	0.99%
2022/02/08	0.1	11.32	1	11.25	11.25	-0.9	149	-0.59%
2022/02/07	0.1	11.34	1	11.20	11.35	-0.9	149	-0.59%
2022/01/26	1	11.10	1	11.15	11.15	0	149	-0.03%
2022/01/25	1	11.05	2	11.09	11.10	-1	150	-0.68%
2022/01/24	2	11.15	4.3	11.22	11.15	-2.3	149	-1.56%
2022/01/21	0.2	11.35	0	11.33	11.30	0.2	146	0.14%
2022/01/20	3	11.35	0	11.38	11.45	3	145	2.06%
2022/01/19	1.1	11.35	1	11.48	11.45	0.1	145	0.07%
2022/01/18	1	11.45	0.1	11.55	11.50	0.9	144	0.64%
2022/01/17	5	11.50	2.1	11.50	11.50	2.9	144	2.03%
2022/01/14	0	0.00	1.1	11.50	11.35	-1.1	144	-0.79%
2022/01/13	5.7	11.49	2.2	11.46	11.50	3.5	142	2.47%
2022/01/12	1	11.45	1	11.51	11.50	0	139	-0.01%
2022/01/11	0.1	11.50	2.4	11.49	11.45	-2.3	138	-1.67%
2022/01/10	2	11.55	0.3	11.60	11.55	1.8	137	1.29%
2022/01/07	3	11.53	13.3	11.50	11.50	-10.3	137	-7.51%
2022/01/06	1.3	11.66	0.6	11.74	11.55	0.7	135	0.52%
2022/01/05	1	11.65	4.6	11.68	11.70	-3.6	134	-2.65%
2022/01/04	2.7	11.61	0.3	11.70	11.65	2.4	132	1.78%
2022/01/03	3.4	11.66	4	11.66	11.70	-0.6	131	-0.43%
2021/12/30	1.5	11.70	4	11.73	11.75	-2.5	129	-1.91%
2021/12/29	3.1	11.70	1.1	11.70	11.75	2	128	1.53%
2021/12/28	7.8	11.58	6	11.69	11.55	1.8	126	1.41%
2021/12/27	23.6	11.60	11	11.68	11.65	12.6	119	10.57%
2021/12/24	37.4	11.69	31	11.74	11.85	6.3	108	5.82%
2021/12/23	1	12.80	0	12.75	12.75	1	90	1.11%
2021/12/22	0	12.80	0	12.94	12.80	0	108	0.03%
2021/12/21	0.2	12.85	0	0.00	12.80	0.2	106	0.19%
2021/12/20	0	12.90	0	12.80	12.80	0	106	0.00%
2021/12/17	1	12.70	0.4	12.70	12.70	0.6	104	0.59%
2021/12/16	0.7	12.67	0.2	12.80	12.70	0.5	102	0.47%
2021/12/15	0	0.00	0	12.90	12.70	0	100	0.00%
2021/12/14	1	12.75	0.2	12.83	12.75	0.8	100	0.80%
2021/12/13	1.4	12.71	1	12.75	12.80	0.4	98	0.37%
2021/12/10	0.6	12.85	0.1	12.95	12.75	0.6	96	0.60%
2021/12/09	0.6	12.76	2.2	12.80	12.90	-1.6	95	-1.72%
2021/12/08	0.5	12.70	0.2	12.75	12.80	0.3	93	0.29%
2021/12/07	0.7	12.65	1	12.70	12.75	-0.3	91	-0.34%
2021/12/06	1	12.85	0	12.73	12.85	1	89	1.12%
2021/12/03	0	0.00	1.2	12.82	12.85	-1.2	88	-1.37%
2021/12/02	1.1	12.76	0	0.00	12.80	1.1	87	1.25%
2021/12/01	1	12.90	3.1	12.75	12.90	-2.1	86	-2.44%
2021/11/30	0	0.00	0.3	12.88	12.90	-0.3	84	-0.37%
2021/11/29	1	12.70	2.7	12.81	12.85	-1.7	83	-2.03%
2021/11/26	2.1	12.86	0	12.95	12.85	2.1	81	2.61%
2021/11/25	2	12.90	0.1	12.99	12.90	1.9	80	2.39%
2021/11/24	1	12.85	0	12.90	13.00	1	81	1.23%
2021/11/23	2.1	12.95	1.8	12.90	12.90	0.3	82	0.38%
2021/11/22	1	13.05	0.1	13.05	13.05	0.9	82	1.10%
2021/11/19	2	12.98	0	13.02	12.85	2	82	2.41%
2021/11/18	4.2	13.00	0	13.09	13.05	4.2	82	5.03%
2021/11/17	1	13.05	0.3	13.05	13.05	0.7	82	0.83%
2021/11/16	3.3	13.06	0	13.05	13.00	3.3	83	3.96%
2021/11/15	3.1	13.17	6.3	13.16	13.30	-3.3	83	-3.91%
2021/11/12	2	12.95	0	13.05	13.00	2	82	2.42%
2021/11/11	4	12.96	3.1	13.00	13.00	0.9	82	1.13%
2021/11/10	6.8	12.97	0.3	13.05	13.00	6.5	82	7.91%
2021/11/09	0.1	12.95	0.4	12.93	13.00	-0.3	83	-0.42%
2021/11/08	1.1	12.85	0	0.00	12.85	1.1	83	1.26%
2021/11/05	1.9	12.95	0.5	13.00	13.05	1.4	84	1.72%
2021/11/04	0.9	12.98	3	12.95	13.05	-2.1	84	-2.42%
2021/11/03	0	13.00	0	12.99	13.05	0	85	-0.04%
2021/11/02	0	0.00	0	12.80	13.00	0	87	0.00%
2021/11/01	4.1	12.85	2	12.90	12.85	2.1	87	2.41%
2021/10/29	1	12.90	0	12.90	12.90	1	87	1.14%
2021/10/28	1.1	12.91	1	13.00	12.80	0.1	88	0.17%
2021/10/27	0	0.00	1.2	12.91	13.00	-1.2	89	-1.30%
2021/10/26	4.3	12.95	0.4	13.00	12.95	3.9	91	4.30%
2021/10/25	0	13.20	3.2	12.97	13.00	-3.2	93	-3.43%
2021/10/22	0	12.90	0	13.00	13.00	0	95	0.00%
2021/10/21	0	0.00	0	12.90	12.95	0	97	0.00%
2021/10/20	0	0.00	0	13.00	12.95	0	98	-0.01%
2021/10/19	0.2	13.00	0	13.00	13.00	0.2	100	0.20%
2021/10/18	0	13.00	2.1	12.81	13.00	-2.1	102	-2.04%
2021/10/15	2	12.95	1	12.90	13.00	1	103	0.98%
2021/10/14	3	12.95	0	12.80	12.95	3	105	2.84%
2021/10/13	3	12.88	1	13.00	12.95	2	107	1.86%
2021/10/12	0.1	13.05	0	13.00	13.00	0.1	108	0.09%
2021/10/08	0	13.00	0	0.00	13.00	0	110	0.00%
2021/10/07	0.1	12.90	0	13.08	12.95	0.1	112	0.07%
2021/10/06	0	12.67	0	12.60	12.85	0	119	0.01%
2021/10/05	0	12.80	1	12.85	12.60	-1	122	-0.78%
2021/10/04	1	12.75	3	13.07	12.65	-2	127	-1.57%
2021/10/01	0	13.10	4	13.04	12.85	-4	146	-2.74%
2021/09/30	10	14.00	2	13.70	13.65	8	159	5.01%
2021/09/29	2.5	14.11	25.1	13.89	14.15	-22.6	151	-14.97%
2021/09/28	0	12.65	2	12.75	12.90	-2	136	-1.45%
2021/09/27	0	12.75	0.6	12.70	12.80	-0.6	138	-0.43%
2021/09/24	0	12.69	0.1	12.80	12.80	-0.1	141	-0.07%
2021/09/23	0	12.80	0	12.90	12.80	0	145	0.00%
2021/09/22	1.5	12.75	0.5	12.75	12.80	1	148	0.68%
2021/09/17	0	12.80	0.7	12.78	12.90	-0.7	150	-0.45%
2021/09/16	1.5	12.63	0.2	12.59	12.80	1.2	150	0.82%
2021/09/15	0.3	12.50	2.5	12.46	12.55	-2.3	152	-1.49%
2021/09/14	0	12.35	3	12.42	12.35	-3	153	-1.94%
2021/09/13	0.8	12.42	0	12.50	12.50	0.8	157	0.51%
2021/09/10	0	0.00	0	12.40	12.50	0	158	0.00%
2021/09/09	0	0.00	0	12.50	12.50	0	159	0.00%
2021/09/08	0	0.00	3	12.50	12.50	-3	159	-1.88%
2021/09/07	0	12.40	1	12.35	12.50	-1	160	-0.63%
2021/09/06	1.1	12.56	2	12.58	12.55	-0.9	161	-0.55%
2021/09/03	0.6	12.61	1	12.65	12.65	-0.4	161	-0.22%
2021/09/02	1.1	12.70	4.5	12.71	12.75	-3.4	163	-2.07%
2021/09/01	0.9	12.79	0	12.80	12.85	0.9	164	0.55%
2021/08/31	1	12.80	1	12.80	12.85	0	164	0.00%
2021/08/30	4.6	12.94	0	12.85	12.95	4.6	167	2.76%
2021/08/27	0.1	12.80	0	12.72	12.85	0.1	170	0.07%
2021/08/26	0	0.00	0.9	12.45	12.60	-0.9	170	-0.50%
2021/08/25	1.1	12.30	1.2	12.26	12.30	-0.1	173	-0.07%
2021/08/24	0.2	12.26	2	12.25	12.30	-1.8	172	-1.04%
2021/08/23	1.4	12.44	0.5	12.45	12.45	0.9	173	0.53%
2021/08/20	0	12.23	3.1	12.40	12.45	-3.1	174	-1.76%
2021/08/19	0	0.00	6.1	12.42	12.50	-6.1	175	-3.48%
2021/08/18	3.7	12.34	0.1	12.40	12.65	3.6	175	2.08%
2021/08/17	1	12.60	2	12.67	12.60	-1	176	-0.56%
2021/08/16	1.3	12.71	5.1	12.69	12.70	-3.8	182	-2.06%
2021/08/13	0.4	12.88	0	12.95	12.85	0.4	188	0.21%
2021/08/12	3.5	12.95	1	13.00	12.95	2.5	188	1.31%
2021/08/11	3.1	13.03	0.9	13.50	13.00	2.2	189	1.16%
2021/08/10	2	13.20	0	13.38	13.20	2	191	1.04%
2021/08/09	0.4	13.40	0.2	13.35	13.45	0.2	197	0.10%
2021/08/06	1.2	13.40	0.1	13.40	13.40	1.1	197	0.56%
2021/08/05	0.1	13.50	0	0.00	13.50	0.1	201	0.05%
2021/08/04	1	13.55	0	0.00	13.55	1	208	0.48%
2021/08/03	0.1	13.50	2	13.50	13.55	-2	211	-0.92%
2021/08/02	1	13.50	0	13.50	13.50	1	211	0.49%
2021/07/30	0	0.00	3	13.52	13.55	-3	211	-1.42%
2021/07/29	0.3	13.60	0	13.60	13.55	0.3	211	0.15%
2021/07/28	2	13.65	4	13.51	13.60	-2	211	-0.95%
2021/07/27	1.2	13.97	1	13.90	13.90	0.2	216	0.09%
2021/07/26	4	14.03	2.4	14.18	14.20	1.6	221	0.74%
2021/07/23	3.4	14.21	3.2	14.22	14.30	0.2	223	0.08%
2021/07/22	1.2	14.06	0	14.11	14.00	1.2	227	0.53%
2021/07/21	1.1	13.91	0.2	14.00	14.00	0.9	236	0.38%
2021/07/20	1	14.20	2.1	14.28	14.10	-1.1	242	-0.44%
2021/07/19	0.1	14.45	0	14.48	14.40	0.1	246	0.04%
2021/07/16	3	14.08	1	14.00	14.10	2	257	0.78%
2021/07/15	2.1	13.85	3	13.90	14.10	-1	267	-0.36%
2021/07/14	3.1	13.70	4	13.71	13.70	-1	277	-0.34%
2021/07/13	1.4	13.99	4.3	14.19	13.75	-2.9	288	-0.99%
2021/07/12	2.1	14.20	6.3	14.24	14.20	-4.2	293	-1.42%
2021/07/09	2.1	14.66	6.8	14.40	14.45	-4.7	307	-1.52%
2021/07/08	37.8	15.18	21.2	14.94	14.75	16.5	393	4.20%
2021/07/07	19.1	14.97	7.3	14.92	15.15	11.9	450	2.64%
2021/07/06	2	14.53	4.2	14.56	14.45	-2.2	438	-0.50%
2021/07/05	2.5	14.49	2.3	14.59	14.60	0.2	439	0.05%
2021/07/02	0.2	14.06	1.6	14.10	14.00	-1.4	437	-0.32%
2021/07/01	1.1	14.00	6.3	14.05	14.05	-5.2	438	-1.19%
2021/06/30	4	13.98	8.2	13.99	14.00	-4.2	438	-0.95%
2021/06/29	1.1	13.73	0.4	13.52	13.80	0.7	436	0.16%
2021/06/28	2	13.60	2.2	13.65	13.55	-0.2	438	-0.05%
2021/06/25	6.2	13.70	0.6	13.75	13.70	5.5	441	1.25%
2021/06/24	1.3	13.69	0	13.66	13.75	1.3	441	0.28%
2021/06/23	0.9	13.68	1.7	13.67	13.65	-0.8	442	-0.19%
2021/06/22	15	13.74	2	13.75	13.70	13	446	2.90%
2021/06/21	1	13.60	0	13.65	13.55	1	444	0.23%
2021/06/18	0	13.70	0	13.70	13.70	0	446	-0.01%
2021/06/17	0	13.70	0	13.61	13.65	0	454	0.00%
2021/06/16	0.1	13.68	1	13.70	13.60	-1	458	-0.21%
2021/06/15	0.6	13.72	0.2	13.72	13.75	0.4	466	0.08%
2021/06/11	0.5	13.72	0.1	13.71	13.70	0.4	472	0.09%
2021/06/09	0.3	13.77	0	13.72	13.75	0.3	529	0.06%
2021/06/08	0	13.80	1.1	13.60	13.75	-1.1	534	-0.21%
2021/06/07	1.2	13.76	0.1	13.80	13.85	1.1	535	0.21%
2021/06/04	2	13.80	1.1	14.00	13.85	0.9	535	0.16%
2021/06/03	0.3	13.99	1.5	13.99	13.95	-1.1	533	-0.21%
2021/06/02	2.6	13.88	0.1	14.01	13.85	2.4	534	0.46%
2021/06/01	0.1	13.92	0	13.93	14.10	0.1	532	0.01%
2021/05/31	0	13.96	5	13.98	14.10	-5	534	-0.94%
2021/05/28	0.4	13.62	0.1	13.87	13.90	0.2	540	0.04%
2021/05/27	0	13.85	0.1	13.89	13.85	-0.1	544	-0.02%
2021/05/26	0.5	13.91	0	14.06	13.85	0.5	547	0.09%
2021/05/25	2	14.05	1	14.00	13.85	1	549	0.18%
2021/05/24	9.3	14.02	4	14.05	13.95	5.2	552	0.95%
2021/05/21	0.3	14.15	11	14.24	14.30	-10.7	555	-1.93%
2021/05/20	11	13.01	0	13.01	13.00	11	558	1.97%
2021/05/19	3	12.98	1.1	12.82	12.95	2	560	0.35%
2021/05/18	1	11.92	4.7	12.46	12.95	-3.6	563	-0.65%
2021/05/17	7.2	11.95	10.1	11.95	11.80	-2.9	563	-0.51%
2021/05/14	2.5	13.16	1	13.15	13.10	1.4	559	0.26%
2021/05/13	9.1	12.95	8	12.71	12.70	1.1	558	0.20%
2021/05/12	3.2	13.73	9.3	13.86	13.55	-6.1	554	-1.10%
2021/05/11	6.1	15.27	3.1	15.28	15.00	3	551	0.55%
2021/05/10	2.7	15.51	4	15.60	15.60	-1.3	549	-0.24%
2021/05/07	1	15.25	0.4	15.42	15.55	0.7	552	0.12%
2021/05/06	0	15.11	0.3	15.30	15.30	-0.3	552	-0.05%
2021/05/05	1.1	15.24	1	15.20	15.20	0.1	551	0.02%
2021/05/04	3.5	15.10	22.1	14.74	15.00	-18.7	552	-3.39%
2021/05/03	9.6	15.66	15.8	15.69	15.70	-6.2	547	-1.13%
2021/04/29	8.1	16.33	1.2	16.35	16.35	6.9	546	1.26%
2021/04/28	20.9	16.65	7.5	16.71	16.50	13.3	549	2.43%
2021/04/27	11.4	17.01	5.4	17.04	17.05	6	573	1.05%
2021/04/26	4.9	16.87	8.2	16.89	16.90	-3.3	573	-0.57%
2021/04/23	4.8	16.75	8.1	16.70	16.80	-3.3	572	-0.58%
2021/04/22	13.5	16.86	13.4	16.89	16.90	0	571	0.01%
2021/04/21	8.1	16.64	23.2	16.64	16.75	-15.1	565	-2.67%
2021/04/20	8.6	16.46	11.4	16.47	16.40	-2.8	558	-0.49%
2021/04/19	23.4	16.68	34	16.65	16.60	-10.6	553	-1.92%
2021/04/16	32.6	16.88	10.2	16.93	16.80	22.4	544	4.11%
2021/04/15	35.1	17.02	41.6	16.88	16.90	-6.5	539	-1.20%
2021/04/14	180.5	17.13	119.2	16.99	17.25	61.3	527	11.63%	大買/大賣/
2021/04/13	74.4	16.38	48.1	16.34	16.65	26.3	440	5.97%
2021/04/12	7	15.14	3.3	15.28	15.15	3.7	366	1.01%
2021/04/09	7.2	15.17	3	15.15	15.25	4.2	367	1.15%
2021/04/08	10	15.10	12	15.20	15.15	-2	365	-0.55%
2021/04/07	2	15.05	2	15.08	15.15	0	363	0.00%
2021/04/06	2	15.15	1.1	15.15	15.15	0.9	365	0.25%
2021/03/31	1	15.35	0.1	15.20	15.30	0.9	369	0.24%
2021/03/30	1	15.10	3	15.20	15.25	-2	379	-0.53%
2021/03/29	0	0.00	5	14.94	15.00	-5	379	-1.32%
2021/03/26	2	14.83	3	14.85	14.85	-1	383	-0.26%
2021/03/25	1	14.95	5	14.94	14.90	-4	387	-1.03%
2021/03/23	4	15.20	1	15.20	15.30	3	386	0.78%
2021/03/22	7	15.39	1	15.35	15.30	6	388	1.55%
2021/03/19	1	15.55	2	15.63	15.65	-1	385	-0.26%
2021/03/18	2	15.80	0	0.00	15.90	2	383	0.52%
2021/03/17	3.5	15.90	2	16.18	15.80	1.5	382	0.39%
2021/03/16	28	16.19	23.2	16.16	16.35	4.8	382	1.27%
2021/03/15	18.8	15.43	27.2	15.75	16.25	-8.4	358	-2.33%
2021/03/12	1	14.60	12	14.78	14.80	-11	331	-3.32%
2021/03/11	1.2	14.36	0	0.00	14.45	1.2	334	0.36%
2021/03/10	8.1	14.67	0.1	14.55	14.40	8	335	2.38%
2021/03/09	0	0.00	1	14.75	14.75	-1	335	-0.30%
2021/03/08	2	14.85	1	14.90	14.75	1	338	0.30%
2021/03/05	1	14.90	1	14.90	14.85	0	341	0.00%
2021/03/04	0.2	15.00	3	14.90	14.85	-2.8	347	-0.82%
2021/03/03	13	15.07	1.7	15.08	15.05	11.3	347	3.25%
2021/03/02	0	0.00	4	14.88	15.00	-4	350	-1.14%
2021/02/25	1.4	14.87	5	14.92	14.80	-3.6	349	-1.02%
2021/02/24	0	14.80	1	14.80	14.90	-1	357	-0.28%
2021/02/23	1	14.50	3	14.68	14.75	-2	369	-0.54%
2021/02/22	0	0.00	1	14.00	14.70	-1	378	-0.26%
2021/02/18	2	13.75	2	13.75	13.75	0	393	0.00%
2021/02/17	0	0.00	4	13.51	13.40	-4	405	-0.99%
2021/02/05	0	0.00	5	13.36	13.25	-5	434	-1.15%
2021/02/04	0	0.00	1	13.35	13.25	-1	445	-0.22%
2021/02/03	2	13.23	0	0.00	13.30	2	458	0.44%
2021/02/02	0	0.00	9	13.16	13.15	-9	470	-1.91%
2021/02/01	0	0.00	1	12.75	12.80	-1	474	-0.21%
2021/01/29	1.1	13.05	0	0.00	12.90	1.1	486	0.23%
2021/01/28	0	0.00	2	13.20	13.05	-2	502	-0.40%
2021/01/27	0.2	13.20	11.2	13.30	13.30	-11	515	-2.13%
2021/01/25	0	0.00	1	13.55	13.60	-1	642	-0.16%
2021/01/22	0	0.00	3	13.60	13.70	-3	693	-0.43%
2021/01/21	2	13.50	5	13.87	13.55	-3	726	-0.41%
2021/01/20	12.2	14.51	5	14.37	14.00	7.2	725	0.99%
2021/01/19	6	15.00	3.2	15.00	15.00	2.9	698	0.41%
2021/01/18	0	0.00	2.5	13.65	13.65	-2.5	695	-0.36%
2021/01/15	15.1	12.76	4	12.49	12.45	11.1	688	1.61%
2021/01/14	7.1	12.92	2	12.85	12.80	5.1	685	0.74%
2021/01/13	1	13.35	6	13.34	13.25	-5	678	-0.74%
2021/01/12	5	13.58	8	13.55	13.50	-3	675	-0.44%
2021/01/11	2	13.05	6.1	12.87	13.05	-4.1	668	-0.61%
2021/01/08	0.2	13.30	3	12.88	12.80	-2.8	666	-0.42%
2021/01/07	5.2	13.25	4.3	13.33	13.20	0.9	659	0.14%
2021/01/06	0	0.00	2	13.68	13.45	-2	655	-0.31%
2021/01/05	0	0.00	1	13.85	13.90	-1	652	-0.15%
2021/01/04	1.5	14.02	0.3	14.00	14.05	1.2	652	0.18%
2020/12/31	1	14.30	0	0.00	14.25	1	648	0.15%
2020/12/30	1	14.25	2	14.33	14.35	-1	648	-0.15%
2020/12/29	1	14.45	14	14.30	14.25	-13	648	-2.00%
2020/12/28	0.2	14.45	9	14.19	14.20	-8.8	651	-1.35%
2020/12/24	1	14.90	9	14.80	14.45	-8	647	-1.24%
2020/12/23	1.3	13.85	18	13.94	14.05	-16.7	634	-2.64%
2020/12/22	2.7	13.99	13	14.10	13.90	-10.3	633	-1.63%
2020/12/21	5	14.33	9	14.25	14.05	-4	631	-0.63%
2020/12/18	1	14.75	3.1	14.66	14.60	-2.1	629	-0.33%
2020/12/17	0	0.00	6.2	15.01	14.85	-6.2	634	-0.98%
2020/12/16	2	14.90	2.3	15.02	14.85	-0.3	641	-0.05%
2020/12/15	6.1	15.00	7	15.16	14.95	-0.9	661	-0.13%
2020/12/14	3.1	15.23	1	15.30	15.25	2.1	704	0.30%
2020/12/11	0.3	15.42	14	15.24	15.15	-13.7	730	-1.87%
2020/12/10	4	15.98	11	15.94	15.85	-7	798	-0.88%
2020/12/09	0	16.05	2	16.18	16.20	-2	831	-0.24%
2020/12/08	6.3	16.11	2	16.23	16.10	4.3	834	0.52%
2020/12/07	3.8	16.19	46	16.16	16.10	-42.3	839	-5.03%
2020/12/04	1.5	16.65	5	16.75	16.60	-3.5	839	-0.42%
2020/12/03	2.1	16.75	3	16.67	16.65	-1	845	-0.11%
2020/12/02	2.6	16.70	1	16.80	16.70	1.6	869	0.19%
2020/12/01	4	16.91	1	17.00	17.00	3	899	0.33%
2020/11/30	1.3	17.01	4	17.24	17.20	-2.8	920	-0.30%
2020/11/27	0	16.85	4	17.03	17.00	-4	954	-0.42%
2020/11/26	4.3	17.08	6	17.23	17.00	-1.7	1,070	-0.16%
2020/11/25	2.6	16.89	13	17.00	16.85	-10.4	1,075	-0.96%
2020/11/24	0.1	17.00	4	17.05	16.85	-4	1,077	-0.37%
2020/11/23	13.5	16.92	5	16.93	17.00	8.5	1,076	0.79%
2020/11/20	12.2	17.70	0.5	17.45	17.20	11.7	1,072	1.09%
2020/11/19	7	16.64	4.3	16.80	17.45	2.7	1,059	0.26%
2020/11/18	3	15.93	26	15.93	15.90	-23	1,045	-2.20%
2020/11/17	5.1	16.34	84	16.14	16.15	-78.9	1,036	-7.61%
2020/11/16	12	16.80	47.2	16.76	16.80	-35.2	1,019	-3.45%
2020/11/13	58	21.69	11.4	21.74	21.55	46.6	1,002	4.65%
2020/11/12	50.7	22.13	15.5	21.90	21.95	35.3	971	3.63%
2020/11/11	7	22.39	10	22.35	22.25	-3	958	-0.31%
2020/11/10	16	22.27	7	22.35	22.30	9	944	0.95%
2020/11/09	14	22.16	2.2	22.18	22.25	11.8	932	1.27%
2020/11/06	12.1	22.03	18	21.87	21.90	-6	923	-0.64%
2020/11/05	12.2	22.05	57	21.83	21.80	-44.9	909	-4.93%
2020/11/04	22	22.69	6	22.91	22.55	16	890	1.79%
2020/11/03	141	23.35	40.7	22.80	22.70	100.3	875	11.45%	大買/
2020/11/02	133.3	24.33	43	24.80	23.50	90.3	844	10.69%	大買/
2020/10/30	48.6	23.40	13	23.40	23.40	35.6	748	4.75%
2020/10/29	16.5	21.30	4.1	21.30	21.30	12.4	696	1.77%
2020/10/28	2	19.47	3	19.83	19.40	-1	661	-0.15%
2020/10/27	1	19.25	4.4	19.25	19.70	-3.4	658	-0.52%
2020/10/26	7.1	19.69	3	18.97	20.10	4.1	658	0.62%
2020/10/23	0.1	18.30	0	0.00	18.40	0.1	654	0.01%
2020/10/22	4	18.20	0	0.00	18.50	4	659	0.61%
2020/10/21	0.5	18.40	0	0.00	18.50	0.5	661	0.08%
2020/10/19	1.1	18.05	0	0.00	18.20	1.1	663	0.16%
2020/10/15	1	17.90	1	18.00	18.05	0	666	0.00%
2020/10/14	1	18.00	1	18.10	18.10	0	667	0.00%
2020/10/13	2	17.98	0.4	18.10	18.10	1.6	669	0.23%
2020/10/12	2	18.75	4	19.01	18.65	-2	670	-0.30%
2020/10/08	0.2	19.00	2	18.93	19.00	-1.8	670	-0.27%
2020/10/07	0.3	18.80	2.4	18.98	18.80	-2.1	668	-0.32%
2020/10/06	2.1	19.19	0.8	19.00	19.00	1.3	667	0.19%
2020/10/05	0	0.00	1	19.40	19.10	-1	667	-0.15%
2020/09/30	1	17.00	7.3	18.55	18.55	-6.3	660	-0.96%
2020/09/29	0.3	16.80	2	16.75	16.90	-1.7	660	-0.26%
2020/09/28	0.6	16.80	2.9	16.90	16.80	-2.3	661	-0.34%
2020/09/25	1.1	16.99	2	17.30	16.85	-0.9	661	-0.13%
2020/09/24	1.6	17.35	1.4	17.30	17.25	0.2	661	0.03%
2020/09/23	4.1	17.27	4.2	17.32	17.10	-0.1	659	-0.02%
2020/09/22	6.3	18.35	4.8	18.10	18.00	1.5	657	0.23%
2020/09/21	89.1	22.42	5.3	21.29	19.35	83.8	653	12.82%
2020/09/09	55	8.53	7	8.89	9.38	48	646	7.42%
2020/09/08	46	9.10	9	9.08	9.05	37	626	5.91%
2020/09/07	37	9.95	0	0.00	9.90	37	590	6.27%
2020/09/04	5	11.10	38	11.10	11.00	-33	581	-5.68%
2020/09/03	10	10.24	47	10.42	10.10	-37	510	-7.25%
2020/09/02	0	0.00	7	9.60	9.62	-7	471	-1.48%
2020/09/01	3	9.67	8	9.50	9.65	-5	471	-1.06%
2020/08/31	20	9.58	14	9.57	9.53	6	465	1.29%
2020/08/28	6	9.84	12	9.90	9.83	-6	460	-1.30%
2020/08/27	30	10.19	16	10.56	10.10	14	452	3.10%
2020/08/26	1	10.30	30	9.77	10.30	-29	426	-6.80%
2020/08/25	35	9.61	57	9.34	9.38	-22	394	-5.58%
2020/08/24	84	10.26	35	10.37	10.00	49	370	13.21%
2020/08/21	171	10.21	8	9.77	10.30	163	330	49.29%	大買/鉅額交易
2020/08/20	4	9.39	10	9.39	9.39	-6	215	-2.79%
2020/08/19	11	8.54	0	0.00	8.54	11	201	5.45%
2020/08/18	1	7.77	0	0.00	7.77	1	198	0.50%
2020/08/14	0	0.00	2	6.43	6.43	-2	190	-1.05%
2020/08/13	0	0.00	5	5.85	5.85	-5	187	-2.67%
2020/08/11	0	0.00	1	5.20	5.20	-1	183	-0.55%
2020/08/10	5	5.20	1	5.24	5.25	4	183	2.18%
2020/08/07	0	0.00	20	5.24	5.24	-20	183	-10.92%
2020/08/06	1	5.19	0	0.00	5.24	1	182	0.55%
2020/08/05	1	5.22	0	0.00	5.23	1	185	0.54%
2020/08/03	2	5.24	3	5.38	5.42	-1	193	-0.52%
2020/07/28	1	5.36	0	0.00	5.16	1	210	0.47%
2020/07/27	1	5.44	0	0.00	5.44	1	210	0.47%
2020/07/23	0	0.00	10	5.67	5.55	-10	209	-4.77%
2020/07/21	0	0.00	3	5.67	5.65	-3	204	-1.47%
2020/07/20	2	5.59	3	5.58	5.58	-1	202	-0.49%
2020/07/17	15	5.88	2	5.81	5.60	13	200	6.47%
2020/07/16	2	6.09	0	0.00	6.03	2	196	1.02%
2020/07/15	4	6.11	3	6.14	6.13	1	195	0.51%
2020/07/13	0	0.00	3	6.20	6.18	-3	197	-1.52%
2020/07/09	2	6.02	1	6.04	6.07	1	193	0.52%
2020/07/08	2	6.00	1	6.05	6.00	1	191	0.52%
2020/07/07	7	5.98	0	0.00	6.00	7	190	3.67%
2020/07/06	1	6.06	0	0.00	6.08	1	189	0.53%
2020/07/02	10	6.10	0	0.00	6.09	10	189	5.28%
2020/06/29	4	6.05	0	0.00	6.03	4	188	2.12%
2020/06/24	5	6.20	0	0.00	6.23	5	184	2.71%
2020/06/22	1	6.30	3	6.33	6.32	-2	183	-1.09%
2020/06/19	0	0.00	2	6.30	6.30	-2	180	-1.11%
2020/06/18	1	6.43	0	0.00	6.33	1	179	0.56%
2020/06/17	2	6.24	0	0.00	6.48	2	176	1.13%
2020/06/16	1	6.25	2	6.27	6.24	-1	173	-0.58%
2020/06/12	4	6.38	19	6.34	6.46	-15	184	-8.14%
2020/06/11	34	6.70	10	6.68	6.74	24	175	13.64%
2020/06/10	3	6.08	7	6.06	6.13	-4	159	-2.50%
2020/06/09	2	5.90	0	0.00	6.00	2	159	1.26%
2020/06/08	1	6.05	0	0.00	6.05	1	166	0.60%
2020/06/05	6	6.00	3	6.04	6.05	3	161	1.86%
2020/06/04	3	6.00	0	0.00	6.05	3	158	1.89%
2020/06/03	4	5.96	1	6.00	6.00	3	156	1.91%
2020/06/02	1	5.90	0	0.00	5.97	1	156	0.64%
2020/06/01	3	5.95	2	5.89	5.95	1	155	0.64%
2020/05/29	0	0.00	3	5.88	5.86	-3	155	-1.93%
2020/05/28	0	0.00	1	5.85	5.85	-1	153	-0.65%
2020/05/27	0	0.00	2	5.92	5.88	-2	154	-1.30%
2020/05/26	0	0.00	2	5.75	5.76	-2	151	-1.32%
2020/05/25	4	5.65	0	0.00	5.78	4	151	2.64%
2020/05/22	2	5.56	0	0.00	5.69	2	148	1.34%
2020/05/21	0	0.00	1	5.69	5.74	-1	148	-0.67%
2020/05/20	0	0.00	6	5.69	5.74	-6	147	-4.06%
2020/05/19	0	0.00	2	5.80	5.84	-2	147	-1.35%
2020/05/14	1	5.79	4	5.81	5.86	-3	148	-2.02%
2020/05/13	0	0.00	4	5.90	5.93	-4	150	-2.66%
2020/05/12	0	0.00	10	6.00	5.89	-10	151	-6.59%
2020/05/11	0	0.00	3	5.70	5.69	-3	149	-2.01%
2020/05/08	9	6.07	4	5.97	5.94	5	147	3.39%
2020/05/07	18	5.92	6	6.03	6.10	12	144	8.29%
2020/05/06	1	5.10	0	0.00	5.55	1	135	0.74%
2020/04/30	0	0.00	2	5.04	5.05	-2	132	-1.51%
2020/04/29	11	4.93	1	5.00	4.99	10	133	7.51%
2020/04/16	1	5.02	0	0.00	5.12	1	190	0.52%
2020/04/15	0	0.00	1	5.22	5.22	-1	188	-0.53%
2020/04/14	1	5.01	0	0.00	5.13	1	187	0.53%
2020/04/09	1	4.96	0	0.00	4.80	1	187	0.53%
2020/04/08	0	0.00	1	4.35	4.67	-1	187	-0.53%
2020/04/07	0	0.00	0	4.20	4.25	0	185	-0.02%
2020/03/19	5	3.51	8	3.64	3.89	-3	189	-1.59%
2020/03/17	0	0.00	1	4.10	4.06	-1	172	-0.58%
2020/03/05	1	5.80	0	0.00	5.81	1	148	0.67%
2020/02/24	0	0.00	1	5.72	5.80	-1	143	-0.70%
2020/02/05	1	5.82	0	0.00	5.86	1	130	0.77%
2020/02/04	0	0.00	3	5.89	5.94	-3	126	-2.38%
2020/02/03	1	5.85	0	0.00	5.85	1	124	0.80%
2020/01/30	4	6.11	0	0.00	6.12	4	117	3.40%
2020/01/17	0	0.00	15	6.79	6.89	-15	109	-13.75%
2020/01/13	15	7.09	1	7.20	7.07	14	100	13.96%
2020/01/10	12	7.47	3	7.48	7.48	9	85	10.49%
2020/01/08	1	6.74	0	0.00	6.74	1	60	1.65%
2020/01/02	0	0.00	1	6.72	6.85	-1	59	-1.69%
2019/12/31	0	0.00	1	6.75	6.75	-1	57	-1.75%
2019/12/30	0	0.00	1	6.68	6.74	-1	56	-1.78%
2019/12/24	1	6.81	0	0.00	6.87	1	53	1.87%
2019/12/10	0	0.00	0.5	6.80	6.84	-0.5	51	-0.90%
2019/11/29	1	6.88	0	0.00	6.80	1	55	1.79%
2019/11/22	0	0.00	2	6.72	6.75	-2	56	-3.51%
2019/11/21	0	0.00	7	6.75	6.75	-7	57	-12.22%
2019/11/19	2	6.81	0	0.00	6.86	2	60	3.33%
2019/11/14	0	0.00	2	7.00	7.00	-2	63	-3.14%
2019/11/13	0	0.00	1	7.01	7.01	-1	63	-1.57%
2019/11/07	0.5	6.93	0	0.00	7.00	0.5	69	0.72%
2019/10/22	1	7.00	0	0.00	7.00	1	97	1.03%
2019/10/02	1	7.00	0	0.00	7.00	1	145	0.69%
2019/09/20	2	7.09	0	0.00	7.20	2	152	1.32%
2019/09/16	0	0.00	3	7.25	7.25	-3	155	-1.93%
2019/08/16	0	0.00	1	7.10	7.14	-1	147	-0.68%
2019/08/13	2	7.10	0	0.00	7.09	2	146	1.37%
2019/08/07	1	7.24	0	0.00	7.29	1	150	0.67%
2019/08/05	0	0.00	2	7.37	7.33	-2	149	-1.34%
2019/07/30	3	8.03	2	8.12	8.15	1	146	0.68%
2019/07/29	0	0.00	1	7.47	7.50	-1	137	-0.73%
2019/07/26	0	0.00	10	7.40	7.48	-10	137	-7.28%
2019/07/24	1	7.50	0	0.00	7.56	1	136	0.73%
2019/07/18	0	0.00	2	7.71	7.70	-2	133	-1.49%
2019/07/16	15	8.45	0	0.00	8.20	15	128	11.70%
2019/07/12	0	0.00	2	7.10	7.09	-2	99	-2.00%
2019/04/02	2	9.02	0	0.00	9.04	2	205	0.97%
2019/03/27	0	0.00	1	9.03	9.10	-1	248	-0.40%
2019/03/22	2	9.11	2	9.18	9.18	0	253	0.00%
2019/03/20	2	9.10	2	9.18	9.18	0	261	0.00%
2019/03/15	0	0.00	2	9.17	9.14	-2	271	-0.74%
2019/03/14	2	9.04	0	0.00	9.04	2	276	0.72%
2019/03/11	0	0.00	2	9.24	9.12	-2	320	-0.62%
2019/03/07	1	9.00	6	9.16	9.15	-5	346	-1.44%
2019/03/05	4	9.09	1	9.01	9.01	3	442	0.68%
2019/03/04	6	8.96	2	9.03	9.18	4	459	0.87%
2019/02/27	1	8.33	0	0.00	8.35	1	444	0.23%
2018/12/18	0	0.00	3	9.43	9.39	-3	338	-0.89%
2018/12/05	0	0.00	3	10.40	10.50	-3	283	-1.06%
2018/12/04	13	10.99	0	0.00	10.90	13	273	4.75%
2018/12/03	0	0.00	2	10.35	10.85	-2	243	-0.82%
2018/11/30	0	0.00	2	9.98	9.95	-2	219	-0.91%
2018/11/28	7	10.51	0	0.00	10.15	7	191	3.66%
2018/11/27	0	0.00	3	9.72	9.72	-3	107	-2.79%
2018/10/15	0	0.00	0	7.13	7.14	0	78	-0.01%
2018/09/14	0	0.00	1	9.00	8.99	-1	62	-1.59%
2018/09/10	1	8.51	0	0.00	8.70	1	65	1.53%
2018/08/03	0	0.00	2	9.53	9.65	-2	88	-2.25%
2018/08/02	1	9.55	0	0.00	9.61	1	93	1.07%
2018/07/31	1	9.50	0	0.00	9.65	1	92	1.08%
2018/04/10	0	0.00	1	11.35	11.20	-1	96	-1.04%
2018/04/03	1	11.40	0	0.00	11.50	1	99	1.00%
2018/03/20	1	11.75	0	0.00	11.70	1	121	0.83%
2018/01/04	1	14.00	0	0.00	14.10	1	123	0.81%