大將 (1453)-國泰-敦南券商分點個股進出

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

大將

(1453)

可現股當沖

股價
15.90
漲跌
▲0.20
漲幅
+1.27%
成交量
77張
產業
上市營建類股
62人加入追蹤

立即追蹤
本地時間:13:30(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

大將 (1453)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	2.4	15.81	2	15.92	15.90	0.4	215	0.16%
2024/11/20	4.6	15.84	3	15.93	15.70	1.5	222	0.69%
2024/11/19	4.4	15.68	4.3	15.82	15.80	0.1	226	0.06%
2024/11/18	6.8	15.60	8.2	15.58	15.55	-1.4	233	-0.60%
2024/11/15	0.7	15.97	0.2	15.85	15.80	0.5	239	0.19%
2024/11/14	30.4	15.58	4.2	15.65	15.50	26.2	258	10.13%
2024/11/13	3.9	15.64	1	15.65	15.55	2.9	273	1.06%
2024/11/12	6.3	15.79	1.2	15.86	15.70	5.1	280	1.82%
2024/11/11	2.6	16.13	1	16.10	16.10	1.6	285	0.55%
2024/11/08	0.6	16.40	0	16.35	16.20	0.6	296	0.19%
2024/11/07	0.4	16.45	4	16.41	16.35	-3.5	308	-1.14%
2024/11/06	10.1	16.08	2.5	16.22	16.10	7.6	322	2.37%
2024/11/05	14	16.13	2	16.05	16.05	12	339	3.53%
2024/11/04	8.3	16.26	1.2	16.30	16.10	7	360	1.95%
2024/11/01	8.5	16.50	5	16.63	16.70	3.5	373	0.92%
2024/10/30	7.2	16.22	7.4	16.16	16.05	-0.2	398	-0.05%
2024/10/29	8.2	16.69	3.3	16.78	16.60	4.9	448	1.09%
2024/10/28	1.1	17.21	0.3	17.25	17.05	0.9	613	0.14%
2024/10/25	0.8	17.33	0	0.00	17.15	0.8	668	0.11%
2024/10/24	2.1	17.23	3.8	17.28	17.40	-1.7	677	-0.26%
2024/10/23	4.9	17.55	9.4	17.63	17.35	-4.4	685	-0.65%
2024/10/22	0.4	17.70	0.6	17.58	17.70	-0.2	696	-0.02%
2024/10/21	2	17.75	1	17.80	17.80	1	712	0.14%
2024/10/18	5.3	17.35	3.1	17.17	17.15	2.3	727	0.31%
2024/10/17	2.6	17.53	3.2	17.41	17.55	-0.6	743	-0.08%
2024/10/16	4.1	17.29	0	0.00	17.35	4.1	772	0.53%
2024/10/15	4	17.36	0	0.00	17.30	4	836	0.47%
2024/10/14	0.3	17.56	3.2	17.50	17.70	-2.9	894	-0.32%
2024/10/11	1.5	17.45	4.1	17.54	17.35	-2.6	912	-0.29%
2024/10/09	14.2	17.57	0	0.00	17.30	14.2	943	1.51%
2024/10/08	7.6	17.74	11.2	17.74	17.70	-3.5	967	-0.37%
2024/10/07	0.2	18.20	3	18.10	18.05	-2.8	977	-0.28%
2024/10/04	1.4	18.16	1.3	18.53	18.05	0.1	982	0.01%
2024/10/01	0.8	18.40	0	0.00	18.30	0.8	985	0.09%
2024/09/30	1.3	18.34	1	18.50	18.50	0.2	993	0.02%
2024/09/27	0.5	18.58	0	0.00	18.45	0.5	998	0.05%
2024/09/26	5.8	18.35	1	18.58	18.10	4.8	1,005	0.48%
2024/09/25	1.6	18.56	0.9	18.66	18.60	0.7	1,027	0.07%
2024/09/24	1.2	18.30	2.1	18.46	18.15	-0.9	1,031	-0.09%
2024/09/23	0.9	18.08	12.3	17.99	18.25	-11.4	1,039	-1.09%
2024/09/20	20.5	18.42	18.2	18.52	18.35	2.3	1,039	0.22%
2024/09/19	3.7	19.24	9.2	19.21	19.30	-5.4	1,039	-0.52%
2024/09/18	2.2	19.05	2.5	18.87	18.85	-0.3	1,053	-0.03%
2024/09/16	4	18.97	1.1	19.10	19.00	2.9	1,079	0.27%
2024/09/13	4	19.08	5.1	19.25	19.05	-1.1	1,113	-0.10%
2024/09/12	0.4	18.94	1.6	18.84	18.75	-1.1	1,130	-0.10%
2024/09/11	1.5	18.53	4.1	18.60	18.55	-2.5	1,152	-0.22%
2024/09/10	6.4	18.58	2.4	18.70	18.50	4	1,197	0.33%
2024/09/09	3.1	18.68	9	18.97	19.05	-5.9	1,338	-0.44%
2024/09/06	3.2	18.99	0.7	19.20	19.10	2.5	1,355	0.18%
2024/09/05	2.4	19.42	13	19.69	19.10	-10.6	1,381	-0.77%
2024/09/04	26.3	19.22	1.1	19.31	19.05	25.2	1,445	1.74%
2024/09/03	3.9	20.71	3	20.65	20.25	0.9	1,622	0.06%
2024/09/02	5.6	21.00	15.1	21.02	20.75	-9.5	1,644	-0.58%
2024/08/30	15.1	21.01	9.4	21.07	21.20	5.7	1,691	0.34%
2024/08/29	8.8	20.64	3.3	20.60	20.50	5.5	1,824	0.30%
2024/08/28	9.9	20.84	5.2	20.69	20.70	4.7	1,895	0.25%
2024/08/27	6.4	21.33	12	21.27	21.30	-5.6	2,011	-0.28%
2024/08/26	8.3	21.26	9	21.41	21.25	-0.7	2,146	-0.03%
2024/08/23	3.6	21.38	4.1	21.28	21.50	-0.5	2,205	-0.02%
2024/08/22	5.5	21.91	1.2	21.77	21.90	4.4	2,224	0.20%
2024/08/21	7.8	22.40	24.1	22.32	22.50	-16.3	2,241	-0.73%
2024/08/20	4.5	23.12	13	22.95	22.75	-8.5	2,277	-0.37%
2024/08/19	6.5	23.12	3	23.18	23.00	3.5	2,310	0.15%
2024/08/16	13.2	23.18	39.2	23.13	23.25	-25.9	2,340	-1.11%
2024/08/15	23	22.41	26.4	22.72	22.65	-3.4	2,375	-0.14%
2024/08/14	9.3	22.02	5.7	22.00	21.80	3.6	2,639	0.14%
2024/08/13	8.2	21.73	0.1	21.80	21.85	8.1	2,900	0.28%
2024/08/12	11.1	22.13	5	22.13	22.00	6.1	2,998	0.20%
2024/08/09	17.7	22.03	9.5	21.96	21.85	8.3	3,006	0.27%
2024/08/08	14.6	21.73	11.1	21.71	21.65	3.5	3,023	0.12%
2024/08/07	14.5	22.52	10.1	22.59	22.55	4.4	3,062	0.15%
2024/08/06	14.7	21.40	45.5	20.46	20.85	-30.8	3,098	-0.99%
2024/08/05	18.1	22.41	9.3	22.75	22.25	8.8	3,143	0.28%
2024/08/02	29.1	25.69	34.1	25.44	24.70	-5.1	3,227	-0.16%
2024/08/01	119.1	26.97	90.2	26.97	26.90	28.9	3,576	0.81%	大買/
2024/07/31	246.3	27.29	173.3	27.31	27.10	73	3,675	1.99%	大買/大賣/
2024/07/30	18.2	25.73	40.4	25.76	26.30	-22.2	3,757	-0.59%
2024/07/29	3.4	24.52	2.1	24.46	23.95	1.3	3,828	0.03%
2024/07/26	5.3	23.81	5.6	23.76	24.10	-0.2	3,881	-0.01%
2024/07/23	5	24.75	8.3	24.68	24.65	-3.3	3,902	-0.08%
2024/07/22	3.7	23.92	18	24.04	23.95	-14.3	3,920	-0.37%
2024/07/19	16.5	24.87	16.2	24.83	24.85	0.3	3,935	0.01%
2024/07/18	8.9	25.41	7.3	25.49	25.45	1.6	3,930	0.04%
2024/07/17	36.1	26.66	31.1	26.69	26.15	5	3,921	0.13%
2024/07/16	52.2	27.33	49.2	27.27	26.65	3	3,914	0.08%
2024/07/15	81.2	26.89	113	26.90	26.95	-31.8	3,873	-0.82%	大賣/
2024/07/12	30.6	25.38	31	25.29	25.25	-0.4	3,855	-0.01%
2024/07/11	40.3	25.44	69	25.86	25.50	-28.7	3,867	-0.74%
2024/07/10	24.6	25.38	44.2	25.38	25.00	-19.7	3,864	-0.51%
2024/07/09	18.7	24.18	1.9	24.73	23.85	16.8	3,972	0.42%
2024/07/08	7	25.10	11.4	25.28	24.80	-4.3	4,141	-0.10%
2024/07/05	15	25.43	3.2	25.41	25.35	11.8	4,152	0.28%
2024/07/04	4.2	25.17	4.4	25.22	25.15	-0.2	4,161	0.00%
2024/07/03	10	25.13	1.4	25.02	25.00	8.6	4,195	0.21%
2024/07/02	10.4	25.25	3.2	25.30	25.05	7.2	4,194	0.17%
2024/07/01	29.3	26.11	29.7	26.10	25.45	-0.5	4,186	-0.01%
2024/06/28	5.8	24.94	7.3	25.04	24.95	-1.5	4,173	-0.04%
2024/06/27	15.6	24.90	21.3	24.96	24.65	-5.8	4,172	-0.14%
2024/06/26	8.2	25.54	25.1	25.71	25.35	-16.9	4,163	-0.40%
2024/06/25	17.8	25.49	18	25.58	25.70	-0.2	4,162	0.00%
2024/06/24	20.4	26.25	23.9	26.35	26.00	-3.5	4,152	-0.08%
2024/06/21	23	26.40	20	26.27	26.20	3	4,136	0.07%
2024/06/20	70.7	26.73	62.7	26.91	26.70	8	4,114	0.19%
2024/06/19	16.2	27.82	14.3	27.95	27.85	1.9	4,079	0.05%
2024/06/18	17.1	28.18	18.6	28.14	28.10	-1.5	4,061	-0.04%
2024/06/17	59.4	28.25	103.3	28.14	27.80	-43.9	4,039	-1.09%	大賣/
2024/06/14	192.5	29.46	253.4	29.72	29.05	-60.9	3,986	-1.53%	大買/大賣/
2024/06/13	27.1	27.51	20.2	27.50	27.60	6.9	3,845	0.18%
2024/06/12	24.6	27.06	9.9	27.01	27.00	14.7	3,827	0.38%
2024/06/11	138.2	29.02	26.3	28.11	27.45	111.9	3,800	2.94%	大買/鉅額交易
2024/06/07	131.9	29.86	212.7	30.25	29.30	-80.8	3,733	-2.17%	大買/大賣/
2024/06/06	17.5	28.06	26.1	28.12	28.00	-8.6	3,548	-0.24%
2024/06/05	82.2	29.57	76.4	29.50	28.30	5.8	3,524	0.17%
2024/06/04	168.9	30.24	184.9	30.49	29.65	-16	3,492	-0.46%	大買/大賣/
2024/06/03	83.4	28.65	107.5	28.90	29.40	-24.1	3,384	-0.71%	大賣/
2024/05/31	211.2	29.09	170.8	29.31	28.50	40.4	3,313	1.22%	大買/大賣/
2024/05/30	231.3	28.83	333.3	28.79	28.00	-102.1	3,193	-3.20%	大買/大賣/鉅額交易
2024/05/29	183.3	28.23	71.9	27.73	28.00	111.4	3,057	3.64%	大買/鉅額交易
2024/05/28	41.1	27.07	45.4	27.06	26.70	-4.3	2,999	-0.14%
2024/05/27	31.5	26.96	47	27.00	26.65	-15.6	2,985	-0.52%
2024/05/24	61.9	27.07	61.6	26.87	26.60	0.3	2,961	0.01%
2024/05/23	80.2	26.46	134	26.50	26.30	-53.7	2,928	-1.83%	大賣/
2024/05/22	35.5	27.36	76.1	27.30	27.50	-40.6	2,888	-1.41%
2024/05/21	96.2	27.20	99.6	27.21	27.30	-3.4	2,851	-0.12%
2024/05/20	568.9	28.66	478.8	28.36	26.85	90.1	2,796	3.22%	大買/大賣/
2024/05/17	558.3	26.14	505.6	26.37	27.40	52.7	2,517	2.09%	大買/大賣/
2024/05/16	117.3	23.83	94.2	23.99	24.95	23.2	2,249	1.03%	大買/
2024/05/15	32.9	22.82	12.3	22.99	22.70	20.5	2,147	0.96%
2024/05/14	24.8	23.14	32.5	23.16	22.90	-7.7	2,130	-0.36%
2024/05/13	45.3	23.78	51.7	23.85	23.05	-6.4	2,101	-0.31%
2024/05/10	106.8	25.21	112.7	25.32	24.95	-5.8	2,050	-0.28%	大買/大賣/
2024/05/09	108.9	26.75	69.9	26.61	25.85	39	2,000	1.95%	大買/
2024/05/08	145.2	27.48	164.3	27.12	26.85	-19.1	1,934	-0.99%	大買/大賣/
2024/05/07	996.1	31.30	798.8	31.16	28.55	197.3	1,836	10.74%	大買/大賣/鉅額交易
2024/05/06	217.7	29.70	237.6	30.17	30.30	-20	1,459	-1.37%	大買/大賣/
2024/05/03	225.7	26.40	275.7	27.06	27.55	-50	1,308	-3.82%	大買/大賣/
2024/05/02	81.2	24.33	107.2	24.79	25.05	-26	1,058	-2.46%	大賣/
2024/04/30	42.9	23.56	42.2	23.56	22.80	0.7	942	0.08%
2024/04/29	19.5	24.56	38.2	24.56	24.55	-18.7	880	-2.12%
2024/04/26	63.6	24.22	55.9	23.89	24.50	7.7	850	0.91%
2024/04/25	55.4	22.91	35.8	23.31	23.50	19.6	820	2.38%
2024/04/24	12.1	21.95	12.2	22.09	21.40	-0.1	788	-0.02%
2024/04/23	6.7	21.21	10.6	21.30	21.75	-4	780	-0.51%
2024/04/22	23.7	22.11	19.2	23.08	21.00	4.5	772	0.58%
2024/04/19	29	23.21	22.8	22.89	22.30	6.3	750	0.83%
2024/04/18	35	22.63	79.9	22.92	23.95	-44.9	725	-6.19%
2024/04/17	36.2	21.45	44.6	21.18	21.80	-8.4	685	-1.23%
2024/04/16	20.6	23.17	50.7	23.00	22.35	-30.1	656	-4.58%
2024/04/15	245.2	24.97	232.6	25.01	24.80	12.6	635	1.99%	大買/大賣/
2024/04/12	209.2	22.54	165.2	22.81	23.25	44	500	8.80%	大買/大賣/
2024/04/11	3	21.15	5.3	21.15	21.15	-2.3	318	-0.72%
2024/04/10	0	0.00	5	19.25	19.25	-5	303	-1.66%
2024/04/09	18	17.21	21.6	17.11	17.50	-3.6	289	-1.25%
2024/04/08	13.8	15.85	34.3	15.71	15.95	-20.5	249	-8.21%
2024/04/03	5.3	15.48	0.1	15.55	15.30	5.2	244	2.14%
2024/04/02	4.9	15.87	13.7	15.91	15.55	-8.7	243	-3.59%
2024/04/01	10.5	15.37	5.6	15.43	15.45	4.9	231	2.10%
2024/03/29	2.9	15.07	7.2	15.16	15.00	-4.2	225	-1.88%
2024/03/28	7.2	15.08	5.5	15.27	15.00	1.7	223	0.78%
2024/03/27	1	15.00	6.3	14.85	14.90	-5.2	221	-2.36%
2024/03/26	15	14.52	0.3	15.20	14.50	14.7	241	6.10%
2024/03/25	8.2	14.62	4.3	14.66	14.50	3.9	242	1.61%
2024/03/22	2	14.80	6.6	14.77	14.70	-4.6	237	-1.93%
2024/03/21	1.2	14.79	4.9	14.78	14.80	-3.7	238	-1.54%
2024/03/20	15.4	14.71	3.8	14.79	14.65	11.6	239	4.83%
2024/03/19	2.4	14.91	2.1	14.97	14.95	0.3	238	0.12%
2024/03/18	5.1	14.80	3	14.95	14.90	2.2	239	0.91%
2024/03/15	7.6	14.86	1.3	14.94	14.80	6.3	238	2.64%
2024/03/14	3.4	15.08	2.3	15.09	15.05	1.1	242	0.44%
2024/03/13	6.2	14.90	0	0.00	14.95	6.2	241	2.55%
2024/03/12	0.9	15.12	0.7	15.12	15.10	0.2	241	0.10%
2024/03/11	2.8	15.06	7	15.04	15.10	-4.2	245	-1.69%
2024/03/08	36.3	15.09	20	15.20	14.80	16.3	250	6.50%
2024/03/07	22.2	15.54	21.5	15.79	15.85	0.7	316	0.22%
2024/03/06	6.8	14.98	14.4	15.04	14.95	-7.6	284	-2.67%
2024/03/05	6.7	14.86	3.3	14.92	14.80	3.4	281	1.21%
2024/03/04	2.5	14.91	3.6	14.97	14.95	-1.1	301	-0.36%
2024/03/01	23.3	14.87	1.6	14.79	14.75	21.6	301	7.19%
2024/02/29	9.6	15.32	10.4	15.30	15.10	-0.8	292	-0.28%
2024/02/27	4.4	14.80	0.9	14.89	14.80	3.4	284	1.21%
2024/02/26	6.6	14.67	8.5	14.72	14.65	-1.9	283	-0.66%
2024/02/23	6.8	14.67	6.3	14.67	14.65	0.5	275	0.19%
2024/02/22	7.9	14.85	4.9	14.96	14.75	3	276	1.09%
2024/02/21	6.5	14.85	2.6	14.95	14.80	3.9	276	1.41%
2024/02/20	6.6	14.97	2	15.01	14.95	4.6	276	1.66%
2024/02/19	2.6	14.82	2	14.65	14.75	0.6	277	0.22%
2024/02/16	5.5	14.37	6.7	14.38	14.55	-1.1	293	-0.39%
2024/02/15	15.1	14.30	4.6	14.39	14.25	10.4	291	3.57%
2024/02/05	11.3	14.49	8.8	14.52	14.40	2.5	290	0.85%
2024/02/02	4.3	14.70	5.1	14.73	14.70	-0.8	288	-0.28%
2024/02/01	8.9	14.62	2.8	14.72	14.60	6.1	287	2.13%
2024/01/31	1.7	14.54	4.5	14.63	14.45	-2.8	284	-0.98%
2024/01/30	6.3	14.55	1	14.62	14.50	5.2	284	1.84%
2024/01/29	7.7	14.65	4.2	14.76	14.60	3.6	286	1.24%
2024/01/26	5.6	14.60	0.8	14.64	14.55	4.8	290	1.66%
2024/01/25	0.8	14.68	3.6	14.66	14.55	-2.7	291	-0.94%
2024/01/24	6.2	14.62	3.1	15.22	14.50	3	293	1.04%
2024/01/23	2.5	14.52	3.9	14.58	14.55	-1.3	286	-0.46%
2024/01/22	1.7	14.55	0.3	14.63	14.50	1.3	288	0.45%
2024/01/19	4.3	14.46	0	0.00	14.45	4.3	297	1.46%
2024/01/18	1.3	14.62	3	14.64	14.45	-1.7	318	-0.53%
2024/01/17	10	14.53	12.3	14.61	14.40	-2.3	366	-0.63%
2024/01/16	7	14.92	3.4	15.05	14.80	3.6	364	0.97%
2024/01/15	4.3	14.98	4.8	15.06	14.95	-0.5	363	-0.13%
2024/01/12	3.5	14.97	0.5	15.20	14.95	3	363	0.82%
2024/01/11	7.3	15.07	9.1	15.15	14.95	-1.7	364	-0.48%
2024/01/10	6.4	14.91	5.8	14.97	14.90	0.6	362	0.16%
2024/01/09	12.5	15.21	11.9	15.27	15.00	0.6	360	0.16%
2024/01/08	8.5	15.00	2.9	15.08	14.95	5.6	352	1.57%
2024/01/05	2.4	15.12	1.7	15.18	15.10	0.7	352	0.19%
2024/01/04	0.6	15.08	4.1	15.09	15.00	-3.4	355	-0.96%
2024/01/03	12.2	14.98	5.5	15.05	14.90	6.7	355	1.89%
2024/01/02	7.2	15.17	1.5	15.15	14.95	5.6	355	1.59%
2023/12/29	4.6	14.96	1.3	15.04	15.00	3.3	351	0.95%
2023/12/28	2.8	14.93	1.7	15.00	15.00	1.1	350	0.32%
2023/12/27	3.5	14.95	3.9	15.01	14.95	-0.4	350	-0.12%
2023/12/26	3.9	14.87	9.3	14.92	15.00	-5.4	349	-1.54%
2023/12/25	3.5	14.89	4.5	14.92	14.85	-1	349	-0.28%
2023/12/22	7.1	14.99	5.1	15.10	14.85	2	349	0.57%
2023/12/21	26.2	15.40	11.2	15.32	15.05	14.9	346	4.31%
2023/12/20	3.6	15.02	1.1	15.19	15.00	2.5	326	0.77%
2023/12/19	7.4	15.03	2.1	15.09	15.00	5.3	328	1.62%
2023/12/18	5.3	14.98	2	15.11	15.15	3.3	331	1.00%
2023/12/15	1.7	15.00	5.8	15.13	14.90	-4.1	329	-1.25%
2023/12/14	10.8	14.96	5	15.04	14.80	5.8	327	1.76%
2023/12/13	3.9	15.20	1.2	15.32	15.15	2.8	325	0.85%
2023/12/12	7	15.33	2.7	15.39	15.20	4.3	324	1.33%
2023/12/11	2.4	15.40	3.2	15.42	15.40	-0.7	321	-0.23%
2023/12/08	4.7	15.15	5.7	15.09	15.05	-1	315	-0.30%
2023/12/07	2.4	15.16	5.2	15.17	15.20	-2.8	315	-0.90%
2023/12/06	4.6	15.07	3.1	15.07	15.15	1.5	313	0.49%
2023/12/05	12.6	15.05	6.2	15.07	14.90	6.4	309	2.06%
2023/12/04	21.7	15.85	34.7	15.80	15.15	-12.9	301	-4.29%
2023/12/01	3.3	14.88	5.3	14.89	14.85	-2	214	-0.95%
2023/11/30	3.3	14.78	11.7	14.77	14.75	-8.4	213	-3.96%
2023/11/29	18	15.16	15	15.26	14.90	3	210	1.44%
2023/11/28	1.3	14.35	1.1	14.47	14.50	0.2	188	0.09%
2023/11/27	5.7	14.28	2.8	14.36	14.20	2.9	188	1.54%
2023/11/24	5.5	14.36	1	14.45	14.30	4.5	188	2.39%
2023/11/23	0.8	14.47	0	14.45	14.40	0.8	190	0.41%
2023/11/22	2.3	14.30	2.2	14.29	14.30	0.1	191	0.06%
2023/11/21	1.6	14.38	0	0.00	14.30	1.6	191	0.83%
2023/11/20	0.7	14.48	0	0.00	14.25	0.7	191	0.37%
2023/11/17	1.1	14.36	3.2	14.29	14.30	-2.1	190	-1.12%
2023/11/16	4.9	14.26	3.9	14.38	14.25	1	190	0.54%
2023/11/15	9.5	14.36	9.7	14.45	14.40	-0.2	188	-0.10%
2023/11/14	16	13.97	5.7	14.00	13.95	10.3	171	6.01%
2023/11/13	14.1	13.96	8.1	14.06	13.90	6	172	3.45%
2023/11/10	13.8	14.05	5.5	14.15	14.00	8.3	172	4.79%
2023/11/09	15.7	13.96	8.3	14.05	13.90	7.4	173	4.27%
2023/11/08	12.3	14.08	5.2	14.23	14.10	7.1	174	4.08%
2023/11/07	10.5	14.11	6.9	14.19	14.05	3.6	173	2.07%
2023/11/06	25.1	14.07	14.4	14.09	14.10	10.7	173	6.18%
2023/11/03	10	14.08	8.6	14.15	13.95	1.5	172	0.84%
2023/11/02	3.3	14.23	2	14.23	14.15	1.3	169	0.78%
2023/11/01	7.3	14.27	3.2	14.32	14.20	4	169	2.37%
2023/10/31	23.8	14.09	9.1	14.16	14.10	14.7	167	8.76%
2023/10/30	8.1	14.36	3.1	14.45	14.45	5	165	3.02%
2023/10/27	7.2	14.44	3.7	14.54	14.55	3.6	164	2.16%
2023/10/26	36.5	14.66	41.2	14.53	14.10	-4.8	158	-3.01%
2023/10/25	7.2	15.19	81	15.20	15.20	-73.8	159	-46.22%
2023/10/24	6.5	13.77	1.6	13.82	13.85	4.9	137	3.58%
2023/10/23	6.7	13.68	2.5	13.71	13.70	4.2	136	3.10%
2023/10/20	15.4	13.63	9	13.69	13.55	6.4	138	4.66%
2023/10/19	13.6	13.64	9.1	13.70	13.70	4.4	140	3.16%
2023/10/18	20.3	13.71	10.2	13.76	13.65	10.2	142	7.15%
2023/10/17	17	13.74	8.6	13.81	13.75	8.3	142	5.84%
2023/10/16	10.9	13.71	8.6	13.79	13.75	2.3	146	1.56%
2023/10/13	13.7	13.87	7.9	13.95	13.85	5.8	154	3.76%
2023/10/12	35.2	13.76	9.6	13.78	13.85	25.7	157	16.28%
2023/10/11	10.8	13.53	6	13.56	13.50	4.9	161	3.01%
2023/10/06	10.6	13.63	3.1	13.70	13.50	7.5	201	3.69%
2023/10/05	11	13.62	5.5	13.69	13.65	5.5	220	2.51%
2023/10/04	24.7	13.72	0.1	13.75	13.65	24.6	221	11.10%
2023/10/03	7.1	13.73	3.3	13.78	13.70	3.7	224	1.66%
2023/10/02	3.7	13.75	2.7	13.79	13.80	1	226	0.45%
2023/09/28	8.4	13.63	5.6	13.69	13.75	2.8	228	1.22%
2023/09/27	16.3	13.62	5.5	13.71	13.60	10.7	229	4.68%
2023/09/26	19.2	13.74	7.5	13.83	13.65	11.8	230	5.10%
2023/09/25	11.4	13.78	9.6	13.81	13.75	1.9	230	0.81%
2023/09/22	37.2	13.58	13	13.63	13.70	24.2	230	10.51%
2023/09/21	32.5	13.47	3.1	13.62	13.45	29.4	227	12.91%
2023/09/20	0	13.00	0	0.00	12.95	0	223	0.01%
2023/09/19	1.4	12.96	6	12.98	13.00	-4.6	225	-2.06%
2023/09/18	0.1	13.05	0	0.00	13.00	0.1	225	0.02%
2023/09/15	0	13.05	0.1	13.05	13.00	-0.1	226	-0.03%
2023/09/14	3.2	13.10	2	13.10	13.00	1.2	227	0.52%
2023/09/13	0.2	12.94	0	0.00	13.05	0.2	229	0.07%
2023/09/12	0	13.05	7	13.01	12.95	-7	234	-2.97%
2023/09/11	2	12.95	0	0.00	12.95	2	235	0.85%
2023/09/08	2.1	13.00	2	13.15	13.15	0.1	238	0.03%
2023/09/07	0.2	13.10	0	0.00	13.05	0.2	239	0.08%
2023/09/06	0.1	13.06	0	0.00	13.10	0.1	239	0.06%
2023/09/05	0.4	13.31	4.1	13.20	13.20	-3.8	242	-1.55%
2023/09/04	0	13.45	2	13.20	13.25	-2	244	-0.81%
2023/09/01	0.5	13.30	2.1	13.27	13.25	-1.6	246	-0.64%
2023/08/31	1.2	13.28	1	13.25	13.25	0.2	248	0.08%
2023/08/30	0.1	13.19	2	13.15	13.15	-1.9	249	-0.77%
2023/08/29	7.9	13.02	0	0.00	13.00	7.9	250	3.15%
2023/08/28	4.3	13.11	2	13.05	13.05	2.3	249	0.91%
2023/08/25	0.1	13.90	1	13.80	13.65	-0.9	249	-0.36%
2023/08/24	1	13.60	0	0.00	13.60	1	249	0.40%
2023/08/23	1.3	13.65	4	13.70	13.60	-2.7	251	-1.08%
2023/08/22	3.1	13.63	1.1	13.78	13.60	2	254	0.80%
2023/08/21	0.2	13.88	0	0.00	13.80	0.2	256	0.09%
2023/08/18	0	0.00	2	13.95	14.00	-2	261	-0.77%
2023/08/17	2	13.75	7	13.80	13.75	-5	265	-1.88%
2023/08/16	3.1	13.75	0.1	13.75	13.50	3	265	1.13%
2023/08/15	1	13.60	0	0.00	13.55	1	267	0.37%
2023/08/14	6.3	13.64	1.1	13.67	13.60	5.1	268	1.92%
2023/08/11	0.1	13.85	2.6	14.00	13.85	-2.6	268	-0.96%
2023/08/10	0.2	13.82	0	0.00	13.70	0.2	270	0.09%
2023/08/09	5.1	13.86	1	13.95	13.80	4.1	270	1.50%
2023/08/08	2.1	13.98	0	0.00	14.00	2.1	270	0.76%
2023/08/07	0.1	14.10	7	14.01	14.10	-6.9	271	-2.55%
2023/08/04	0	14.05	3	14.03	14.00	-3	272	-1.09%
2023/08/02	5.1	13.87	1	14.05	13.70	4.1	273	1.50%
2023/08/01	0.3	14.20	0	0.00	14.00	0.3	274	0.09%
2023/07/31	2.1	14.18	18.1	14.22	14.10	-16	273	-5.84%
2023/07/28	30.5	14.33	4.2	14.21	14.20	26.3	273	9.64%
2023/07/27	9	14.83	21	14.83	15.10	-12	252	-4.75%
2023/07/25	2.4	13.61	0	0.00	13.60	2.4	229	1.06%
2023/07/24	1.6	13.61	0.1	13.65	13.50	1.5	229	0.65%
2023/07/21	0.1	13.81	3.4	13.74	13.60	-3.3	230	-1.45%
2023/07/20	2	13.65	2	13.68	13.85	0	232	-0.01%
2023/07/19	5.6	13.76	2	13.88	13.70	3.5	233	1.51%
2023/07/18	8.5	14.13	0	0.00	14.00	8.5	236	3.59%
2023/07/17	3.2	14.38	0	0.00	14.20	3.2	233	1.36%
2023/07/14	2.4	14.43	2	14.28	14.80	0.4	232	0.19%
2023/07/13	25.3	15.15	13.6	14.93	14.45	11.7	228	5.11%
2023/07/12	5.3	14.62	37.1	14.30	14.70	-31.8	192	-16.53%
2023/07/11	1.1	13.42	0.1	13.40	13.40	1.1	178	0.59%
2023/07/10	9.8	13.63	0.1	14.00	13.40	9.7	179	5.42%
2023/07/07	9.6	13.81	0	0.00	13.90	9.6	178	5.35%
2023/07/06	2.1	14.01	1.1	14.07	14.05	1	178	0.53%
2023/07/05	0.1	14.15	52	14.07	14.15	-51.9	179	-28.99%
2023/07/04	6.2	14.14	1.1	14.11	14.05	5.1	179	2.85%
2023/07/03	0.4	14.42	2.2	14.29	14.35	-1.8	181	-0.98%
2023/06/30	1.4	14.36	11	14.35	14.35	-9.7	196	-4.90%
2023/06/29	5.2	14.40	4	14.50	14.40	1.2	198	0.62%
2023/06/28	4.8	14.47	20	14.47	14.50	-15.2	199	-7.62%
2023/06/27	4.3	14.55	2.1	14.48	14.45	2.2	205	1.05%
2023/06/26	3.1	14.59	0	0.00	14.55	3.1	208	1.51%
2023/06/21	4.3	14.60	0	0.00	14.65	4.3	225	1.92%
2023/06/20	1.2	14.68	1	14.60	14.65	0.1	317	0.04%
2023/06/19	1.1	14.79	0.5	14.75	14.75	0.6	336	0.18%
2023/06/16	4.9	14.45	7	14.51	14.45	-2.1	335	-0.61%
2023/06/15	1.3	14.76	1	14.70	14.65	0.3	331	0.09%
2023/06/14	2.9	14.82	6.2	14.77	14.75	-3.3	333	-1.00%
2023/06/13	0.1	15.34	0	0.00	14.80	0.1	336	0.02%
2023/06/12	2.2	14.83	0.1	14.90	14.85	2.1	336	0.62%
2023/06/09	2.1	14.81	2	15.00	14.80	0.1	336	0.04%
2023/06/08	5.1	14.93	1	15.00	14.90	4.1	339	1.21%
2023/06/07	3.1	15.13	0	0.00	15.10	3.1	343	0.91%
2023/06/06	2.1	15.08	0	0.00	15.15	2.1	347	0.61%
2023/06/05	0.1	15.20	4	15.30	15.30	-4	350	-1.13%
2023/06/02	0.1	15.23	2	15.10	15.20	-1.9	351	-0.53%
2023/06/01	0	0.00	1	15.10	15.10	-1	353	-0.28%
2023/05/31	1	15.20	0	0.00	15.15	1	355	0.28%
2023/05/30	1.3	15.31	0	0.00	15.15	1.3	359	0.37%
2023/05/29	4.5	15.37	5	15.40	15.35	-0.5	360	-0.14%
2023/05/26	0.1	15.79	4	15.30	15.65	-3.9	363	-1.07%
2023/05/25	1.3	15.47	0	15.30	15.25	1.3	363	0.35%
2023/05/24	3	15.50	1	15.45	15.45	2	369	0.55%
2023/05/23	2	15.62	4	15.49	15.60	-2	370	-0.53%
2023/05/22	1.3	14.86	3	15.07	15.15	-1.7	368	-0.45%
2023/05/19	0.1	15.07	0	0.00	14.95	0.1	369	0.03%
2023/05/18	2.1	15.17	2	15.05	15.05	0.1	373	0.03%
2023/05/17	3.1	15.13	11	15.13	15.10	-7.9	376	-2.11%
2023/05/16	7.3	14.96	6.2	14.99	15.00	1.1	379	0.29%
2023/05/15	0	0.00	3	14.95	14.90	-3	386	-0.78%
2023/05/12	0	14.68	4	15.00	14.95	-4	407	-0.97%
2023/05/11	0	14.68	4	15.00	14.65	-4	431	-0.92%
2023/05/10	0.8	14.82	0	15.00	15.00	0.7	528	0.14%
2023/05/09	5.1	14.78	1	14.60	14.75	4.1	530	0.78%
2023/05/08	3.2	14.89	4	14.85	14.85	-0.8	537	-0.15%
2023/05/05	5.1	15.24	1	15.00	15.00	4.1	541	0.75%
2023/05/04	5.6	15.15	1.1	15.14	15.15	4.5	556	0.81%
2023/05/03	2.3	15.00	0	0.00	15.00	2.3	623	0.36%
2023/05/02	3.3	15.08	3	15.08	15.10	0.3	632	0.05%
2023/04/28	1	15.25	1	15.25	15.25	0	634	0.00%
2023/04/27	2	15.13	0.1	15.10	15.35	2	634	0.31%
2023/04/26	2.1	14.83	2.2	14.85	15.00	-0.1	634	-0.02%
2023/04/25	10.3	14.99	8.2	15.00	14.90	2.2	634	0.34%
2023/04/24	0	0.00	1	15.45	15.45	-1	630	-0.16%
2023/04/21	11	15.34	0	0.00	15.20	11	630	1.75%
2023/04/20	7.3	15.73	13.2	15.88	15.60	-5.9	625	-0.95%
2023/04/19	0.5	16.05	0	0.00	16.10	0.5	622	0.08%
2023/04/18	0.2	16.20	5	16.17	16.05	-4.8	621	-0.77%
2023/04/17	4.1	15.70	4.1	16.11	16.15	0	619	0.01%
2023/04/14	4.5	15.86	1.1	15.85	15.65	3.5	620	0.56%
2023/04/13	3.4	15.99	5.2	15.93	15.85	-1.9	617	-0.30%
2023/04/12	3	16.18	5.5	16.10	16.10	-2.5	617	-0.41%
2023/04/11	5.2	16.02	3.4	16.04	16.00	1.9	617	0.31%
2023/04/10	4.2	16.14	5	16.14	16.15	-0.8	618	-0.13%
2023/04/07	2	16.28	13	16.23	16.35	-11	619	-1.78%
2023/04/06	6	16.29	3	16.52	16.25	3	618	0.49%
2023/03/31	8.1	16.63	10	16.75	16.45	-1.9	616	-0.30%
2023/03/30	7	16.10	7	16.13	16.15	0	601	0.01%
2023/03/29	4	16.13	3	16.12	16.05	1	601	0.17%
2023/03/28	32	16.12	9	16.13	16.10	23	603	3.81%
2023/03/27	12.1	16.67	11.4	16.55	16.55	0.7	600	0.12%
2023/03/24	51.3	16.80	47	16.55	16.85	4.3	600	0.71%
2023/03/23	184.4	17.15	124.8	17.13	16.80	59.6	587	10.14%	大買/大賣/
2023/03/22	0	0.00	4.4	16.55	16.55	-4.4	499	-0.88%
2023/03/21	0	0.00	1.1	15.10	15.05	-1.1	483	-0.23%
2023/03/20	0	0.00	3.1	14.90	14.90	-3.1	486	-0.63%
2023/03/17	1	15.00	0	15.00	15.00	1	490	0.20%
2023/03/16	3.2	14.91	1	14.85	14.80	2.2	493	0.45%
2023/03/15	12.8	15.32	3.2	15.23	15.25	9.6	498	1.92%
2023/03/14	1	15.20	7	15.25	15.30	-6	511	-1.17%
2023/03/13	3.1	15.26	0	0.00	15.55	3.1	519	0.60%
2023/03/10	2.2	15.44	2	15.60	15.70	0.2	523	0.03%
2023/03/09	14	16.13	0.1	16.40	15.80	13.9	532	2.61%
2023/03/08	9.1	15.87	2.1	15.92	15.90	7	551	1.27%
2023/03/07	5.1	16.18	1	16.10	16.15	4	597	0.67%
2023/03/06	3.3	16.06	2.3	16.11	16.20	1	613	0.16%
2023/03/03	0.1	16.00	3.1	15.94	15.85	-3	711	-0.43%
2023/03/02	1.5	15.90	0.2	16.05	16.00	1.3	721	0.17%
2023/03/01	0.3	16.09	3.1	16.20	16.05	-2.8	736	-0.38%
2023/02/24	2	16.45	1	16.60	16.15	1	738	0.14%
2023/02/23	5	16.60	9	16.59	16.55	-4	737	-0.54%
2023/02/22	5	16.41	1	16.30	16.55	4	736	0.54%
2023/02/21	3.2	16.93	4	16.96	16.90	-0.9	734	-0.12%
2023/02/20	0.1	16.90	1.1	16.99	16.95	-1	735	-0.13%
2023/02/17	0.5	16.80	0	0.00	16.75	0.5	737	0.06%
2023/02/16	11.3	17.10	13.1	16.95	16.90	-1.8	740	-0.25%
2023/02/15	4	16.96	4	16.80	16.70	0	739	0.00%
2023/02/14	3	16.82	6	16.70	16.80	-3	739	-0.41%
2023/02/13	16	16.81	8	16.76	16.70	8	737	1.08%
2023/02/10	21.6	17.34	12.3	17.41	16.75	9.4	741	1.26%
2023/02/09	22.1	17.38	46.2	17.30	17.20	-24.1	730	-3.30%
2023/02/08	45.3	17.75	94.7	17.95	17.95	-49.3	709	-6.96%
2023/02/07	1.1	16.78	6.5	16.71	16.50	-5.3	613	-0.87%
2023/02/06	6.1	16.58	7	16.79	16.55	-0.9	614	-0.15%
2023/02/03	1	16.40	4	16.25	16.45	-3	614	-0.49%
2023/02/02	17.3	16.64	36.1	16.62	16.65	-18.7	613	-3.06%
2023/02/01	103.3	17.08	72.4	17.16	17.20	30.9	604	5.11%	大買/
2023/01/31	1	15.35	54.2	15.72	15.95	-53.2	544	-9.75%
2023/01/30	7.1	14.26	7	14.42	14.50	0.1	542	0.02%
2023/01/17	0.7	14.20	4	14.04	14.15	-3.3	545	-0.61%
2023/01/16	5	14.14	2	14.20	14.15	3	562	0.53%
2023/01/13	11.1	14.51	2.4	14.50	14.30	8.7	567	1.54%
2023/01/12	3.2	14.67	5	14.55	14.55	-1.9	572	-0.32%
2023/01/11	2	14.80	1	14.75	14.85	1	577	0.17%
2023/01/10	2	14.70	4.1	14.81	14.75	-2.1	584	-0.36%
2023/01/09	6	14.96	2.1	14.91	14.85	3.9	595	0.66%
2023/01/05	10.2	15.25	0	0.00	15.00	10.2	629	1.62%
2023/01/04	12	15.20	30	15.18	15.25	-18	637	-2.82%
2023/01/03	1	14.60	7.1	14.55	14.85	-6.1	641	-0.95%
2022/12/30	8.2	14.80	0	0.00	14.75	8.2	645	1.27%
2022/12/29	9	14.76	1	14.85	14.85	8	651	1.23%
2022/12/28	0.4	15.04	0	0.00	15.10	0.4	659	0.07%
2022/12/27	14	15.13	1.1	15.20	15.15	12.9	668	1.93%
2022/12/26	3	14.90	0	0.00	15.00	3	672	0.45%
2022/12/22	1	15.35	0	0.00	15.15	1	698	0.14%
2022/12/21	1	15.25	3	15.25	15.20	-2	709	-0.28%
2022/12/20	6.3	15.44	11.2	15.34	14.95	-4.9	718	-0.69%
2022/12/19	1.2	15.83	7	15.85	15.55	-5.8	728	-0.80%
2022/12/16	1	16.00	3	16.08	16.00	-2	733	-0.28%
2022/12/15	3	16.75	4	16.56	16.55	-1	740	-0.14%
2022/12/14	11	16.30	3	16.45	16.55	8	751	1.06%
2022/12/13	46	16.38	25	16.29	16.15	21	756	2.78%
2022/12/12	25	16.60	6	16.42	16.40	19	764	2.48%
2022/12/09	4.2	16.60	0	0.00	16.55	4.2	768	0.54%
2022/12/08	6	16.81	5.1	17.00	16.80	0.9	770	0.12%
2022/12/07	20	16.98	6.9	17.01	16.75	13.1	771	1.70%
2022/12/06	35	17.75	19.2	17.98	17.35	15.9	768	2.07%
2022/12/05	22	18.02	10.2	18.01	18.10	11.9	766	1.55%
2022/12/02	1.1	17.94	31	17.80	17.80	-30	770	-3.89%
2022/12/01	15.2	18.18	57	18.07	17.95	-41.8	772	-5.41%
2022/11/30	46.5	18.32	33.1	18.40	18.20	13.3	779	1.71%
2022/11/29	101.1	18.37	60.2	18.42	18.35	40.9	773	5.29%	大買/
2022/11/28	15.7	17.36	8	17.44	17.50	7.7	731	1.05%
2022/11/25	165.1	18.72	117	18.38	18.10	48.1	730	6.58%	大買/大賣/
2022/11/24	18	17.33	15	17.82	17.85	3	640	0.46%
2022/11/23	7	15.91	28.6	15.86	16.25	-21.6	646	-3.35%
2022/11/22	8.2	14.97	4.2	15.05	14.80	4	667	0.61%
2022/11/21	14	15.12	3.1	15.20	15.30	10.9	713	1.53%
2022/11/18	1.5	15.19	1	15.05	15.00	0.5	738	0.06%
2022/11/17	4	15.43	6	15.19	15.40	-2	794	-0.25%
2022/11/16	3.3	15.17	0	0.00	14.90	3.3	1,022	0.32%
2022/11/15	2	15.10	14	15.15	15.15	-12	1,213	-0.99%
2022/11/14	16.1	14.79	7.3	14.85	14.90	8.8	1,250	0.70%
2022/11/11	0	14.55	3	14.80	14.65	-3	1,300	-0.23%
2022/11/10	5.3	14.54	12	14.53	14.30	-6.7	1,356	-0.49%
2022/11/09	2	15.10	13.2	14.99	14.90	-11.2	1,504	-0.74%
2022/11/08	6.3	15.28	16	15.04	14.75	-9.7	1,565	-0.62%
2022/11/07	12	14.71	10	14.77	15.00	2	1,760	0.11%
2022/11/04	2	14.72	1.1	14.79	14.65	0.9	2,080	0.05%
2022/11/03	0	14.30	1	14.20	14.40	-1	2,129	-0.05%
2022/11/02	2.1	14.25	4.1	14.28	14.40	-2	2,149	-0.09%
2022/11/01	2	14.10	6	14.10	14.15	-4	2,178	-0.18%
2022/10/31	4	13.54	12.3	13.71	13.60	-8.3	2,205	-0.38%
2022/10/28	0.6	13.46	0	0.00	13.40	0.6	2,273	0.03%
2022/10/27	3	13.35	5.1	13.63	13.65	-2.1	2,366	-0.09%
2022/10/26	4.3	13.00	5	13.09	13.20	-0.7	2,400	-0.03%
2022/10/25	6.4	13.42	5	13.34	13.25	1.4	2,465	0.06%
2022/10/24	24	14.21	12	13.90	13.65	12	2,768	0.43%
2022/10/21	1.6	13.76	3.2	13.70	13.60	-1.6	2,963	-0.05%
2022/10/20	2.2	13.92	1.8	13.95	14.20	0.4	3,026	0.01%
2022/10/19	0.2	14.52	12.4	14.73	14.50	-12.2	3,032	-0.40%
2022/10/18	12.5	14.63	54.9	14.48	14.70	-42.4	3,035	-1.40%
2022/10/17	47.2	14.27	4.5	13.85	14.40	42.7	3,051	1.40%
2022/10/14	10.7	14.65	16.8	14.65	14.55	-6.1	3,052	-0.20%
2022/10/13	41.5	14.58	19.5	13.99	13.90	21.9	3,048	0.72%
2022/10/12	6.1	14.99	12.4	15.07	15.25	-6.3	3,045	-0.21%
2022/10/11	11.5	15.23	1	15.20	15.00	10.5	3,051	0.34%
2022/10/07	1	16.05	8	16.21	16.30	-7	3,067	-0.23%
2022/10/06	3.4	15.93	14.1	16.41	16.00	-10.7	3,135	-0.34%
2022/10/05	16.3	16.69	16	16.33	16.05	0.3	3,204	0.01%
2022/10/04	26.4	16.55	41.1	16.36	16.45	-14.8	3,226	-0.46%
2022/10/03	10.4	15.92	16	15.77	15.70	-5.6	3,257	-0.17%
2022/09/30	8.1	16.05	10.2	15.72	16.05	-2.1	3,283	-0.06%
2022/09/29	30.3	16.34	15.6	16.29	16.20	14.7	3,303	0.44%
2022/09/28	10.5	16.05	3.1	15.90	15.50	7.4	3,329	0.22%
2022/09/27	19.2	16.68	7	16.55	16.85	12.2	3,453	0.35%
2022/09/26	7.2	16.82	22	16.69	16.30	-14.8	3,479	-0.43%
2022/09/23	13	17.88	6.1	17.82	17.60	6.9	3,499	0.20%
2022/09/22	15.3	18.12	12.7	18.08	18.35	2.6	3,519	0.07%
2022/09/21	18.9	18.86	15	18.56	18.30	3.9	3,543	0.11%
2022/09/20	2	19.08	8.1	18.98	19.00	-6.1	3,553	-0.17%
2022/09/19	16.2	19.34	14	19.15	19.00	2.2	3,605	0.06%
2022/09/16	21	20.06	5.1	19.99	19.95	15.9	3,631	0.44%
2022/09/15	4	20.53	41	20.60	20.20	-37	3,702	-1.00%
2022/09/14	5	20.36	16	20.34	20.30	-11	3,808	-0.29%
2022/09/13	28.1	20.73	17.2	20.71	20.70	10.9	3,964	0.27%
2022/09/12	8	20.66	12	20.58	20.70	-4	4,015	-0.10%
2022/09/08	19.2	20.34	16	20.39	20.40	3.1	4,056	0.08%
2022/09/07	14.1	19.82	16.1	19.89	20.20	-2	4,130	-0.05%
2022/09/06	10.2	20.27	23.1	20.26	20.25	-13	4,233	-0.31%
2022/09/05	19.1	20.85	14.1	20.92	20.60	5	4,336	0.12%
2022/09/02	14.1	21.89	19	21.97	21.75	-4.9	4,405	-0.11%
2022/09/01	79.4	22.08	20.1	22.08	22.00	59.3	4,591	1.29%
2022/08/31	5.6	22.59	6	22.61	22.60	-0.4	4,600	-0.01%
2022/08/30	13.1	22.38	64	22.30	22.40	-50.9	4,600	-1.11%
2022/08/29	69.2	22.05	12	22.05	21.80	57.2	4,592	1.25%
2022/08/26	71.2	24.03	97.4	24.12	24.10	-26.2	4,567	-0.57%
2022/08/25	52.1	23.47	39.4	23.49	23.30	12.7	4,525	0.28%
2022/08/24	123.5	24.22	54	24.29	23.40	69.5	4,507	1.54%	大買/
2022/08/23	462.4	24.79	438.7	24.62	24.10	23.7	4,459	0.53%	大買/大賣/
2022/08/22	124.5	24.07	158.7	24.34	24.65	-34.2	4,237	-0.81%	大買/大賣/
2022/08/19	70.2	23.33	71	23.26	23.05	-0.8	4,056	-0.02%
2022/08/18	193	23.93	190.3	23.70	23.45	2.7	4,036	0.07%	大買/大賣/
2022/08/17	95.2	23.49	103.5	23.57	23.80	-8.3	4,027	-0.21%	大賣/
2022/08/16	343.6	23.93	341.4	23.97	23.30	2.1	3,999	0.05%	大買/大賣/
2022/08/15	116.5	23.35	155.4	23.40	23.00	-38.9	4,398	-0.88%	大買/大賣/
2022/08/12	462.2	23.81	337	23.66	23.15	125.2	5,011	2.50%	大買/大賣/鉅額交易
2022/08/11	503.4	23.75	558	24.11	24.40	-54.6	5,231	-1.04%	大買/大賣/
2022/08/10	15	21.61	138.7	22.12	22.20	-123.7	5,094	-2.43%	大賣/鉅額交易
2022/08/09	93.4	20.45	32.8	20.18	20.20	60.5	5,071	1.19%
2022/08/08	33	19.81	53	20.07	20.25	-20	5,066	-0.40%
2022/08/05	156	20.18	143.8	20.31	20.15	12.3	5,053	0.24%	大買/大賣/
2022/08/04	104.2	20.39	135	20.65	19.55	-30.8	5,028	-0.61%	大買/大賣/
2022/08/03	324.2	21.80	254	21.66	21.10	70.2	4,963	1.41%	大買/大賣/
2022/08/02	54.2	21.15	102	21.02	20.80	-47.8	4,875	-0.98%	大賣/
2022/08/01	114.6	22.05	108.6	22.07	22.15	6	4,840	0.12%	大買/大賣/
2022/07/29	815.7	22.38	749	22.38	22.60	66.7	4,777	1.40%	大買/大賣/
2022/07/28	263	20.84	216	21.10	21.30	47	4,492	1.05%	大買/大賣/
2022/07/27	82	18.81	111.7	19.03	19.40	-29.7	4,316	-0.69%	大賣/
2022/07/26	15.9	17.91	27.4	17.73	17.65	-11.4	4,279	-0.27%
2022/07/25	6	18.49	10	18.45	18.40	-4	4,579	-0.09%
2022/07/22	41.4	18.81	19.6	18.43	18.30	21.9	4,872	0.45%
2022/07/21	6.9	18.59	12.1	18.73	19.10	-5.1	5,136	-0.10%
2022/07/20	24	18.78	26	18.86	18.55	-2	5,280	-0.04%
2022/07/19	9	18.58	14	18.70	18.60	-5	5,316	-0.09%
2022/07/18	9.4	18.51	9	18.63	18.50	0.4	5,359	0.01%
2022/07/15	25.1	18.29	37	18.24	18.10	-11.9	5,386	-0.22%
2022/07/14	74.5	18.19	52	18.27	18.50	22.4	5,388	0.42%
2022/07/13	118.1	18.77	140.3	18.90	19.00	-22.3	5,354	-0.42%	大買/大賣/
2022/07/12	46.9	17.88	22	17.97	17.30	24.9	5,319	0.47%
2022/07/11	36.1	19.19	48.1	19.21	18.90	-12	5,312	-0.23%
2022/07/08	165.1	18.66	152	18.74	18.65	13.1	5,298	0.25%	大買/大賣/
2022/07/07	112	18.32	126	18.37	18.50	-14	5,297	-0.26%	大買/大賣/
2022/07/06	85.1	18.72	123	18.60	18.00	-37.9	5,337	-0.71%	大賣/
2022/07/05	267.4	21.03	186	20.42	19.80	81.4	5,344	1.52%	大買/大賣/
2022/07/04	16	19.24	21.1	19.90	20.10	-5.1	5,351	-0.10%
2022/07/01	20.1	19.54	30	18.89	18.30	-9.9	5,480	-0.18%
2022/06/30	20.3	19.60	20	19.38	19.35	0.3	5,566	0.00%
2022/06/29	10.1	20.18	17.4	20.22	20.55	-7.3	5,583	-0.13%
2022/06/28	10.1	20.80	12	20.80	20.55	-2	5,606	-0.03%
2022/06/27	56	21.69	73.3	21.96	21.35	-17.3	5,585	-0.31%
2022/06/24	82	21.09	89.8	21.43	20.75	-7.8	5,525	-0.14%
2022/06/23	196.9	21.22	210.2	21.18	21.25	-13.3	5,487	-0.24%	大買/大賣/
2022/06/22	243.3	22.30	172.2	22.09	21.35	71.1	5,410	1.31%	大買/大賣/
2022/06/21	177.1	23.16	248.9	22.96	23.70	-71.8	5,298	-1.36%	大買/大賣/
2022/06/20	95.1	22.16	111.2	22.54	21.55	-16.1	5,136	-0.31%	大賣/
2022/06/17	119.6	23.74	138.6	23.80	23.75	-19	5,075	-0.37%	大買/大賣/
2022/06/16	272.3	25.75	292.3	25.16	24.60	-20	5,024	-0.40%	大買/大賣/
2022/06/15	390.2	26.80	365.7	26.77	25.55	24.5	4,935	0.50%	大買/大賣/
2022/06/14	172	27.36	253.7	27.50	26.90	-81.7	4,821	-1.69%	大買/大賣/
2022/06/13	167.6	30.14	114.4	30.10	29.25	53.2	4,697	1.13%	大買/大賣/
2022/06/10	474.2	33.49	267.4	33.03	32.50	206.8	4,611	4.48%	大買/大賣/鉅額交易
2022/06/09	14.3	35.05	24.8	35.87	36.10	-10.6	4,416	-0.24%
2022/06/08	9.7	32.73	7.9	32.10	32.85	1.8	4,389	0.04%
2022/06/07	4	32.64	18	32.13	32.85	-14	4,378	-0.32%
2022/06/06	10.2	32.12	11.2	32.94	31.60	-1.1	4,367	-0.02%
2022/06/02	7.1	31.93	10	32.00	31.65	-3	4,352	-0.07%
2022/06/01	1	31.85	21.2	31.41	31.85	-20.2	4,345	-0.47%
2022/05/31	35.3	29.81	13.3	29.84	31.00	22	4,334	0.51%
2022/05/30	5	29.98	13.2	29.98	30.10	-8.2	4,323	-0.19%
2022/05/27	21.4	29.02	5	29.00	29.25	16.4	4,312	0.38%
2022/05/26	8.2	27.42	22	27.61	28.00	-13.8	4,297	-0.32%
2022/05/25	31.2	27.41	56.1	27.44	27.90	-24.9	4,274	-0.58%
2022/05/24	3.1	27.99	55	28.68	28.15	-52	4,227	-1.23%
2022/05/23	923.3	31.55	998.8	31.69	30.60	-75.4	4,194	-1.80%	大買/大賣/
2022/05/20	1,296.9	32.11	1,151.9	32.18	30.35	145	3,643	3.98%	大買/大賣/鉅額交易
2022/05/19	1,276.1	29.23	1,237.7	29.56	30.05	38.3	2,965	1.29%	大買/大賣/
2022/05/18	293.7	26.62	389.7	26.89	27.35	-95.9	2,539	-3.78%	大買/大賣/
2022/05/17	7	24.69	62.9	24.90	24.90	-55.9	2,345	-2.38%
2022/05/16	36.1	21.15	9	22.65	22.65	27.1	2,315	1.17%
2022/05/13	5	20.60	4	20.37	20.60	1	2,296	0.04%
2022/05/12	9	21.77	0.1	21.30	21.35	8.9	2,276	0.39%
2022/05/11	2	21.90	8.1	21.62	22.10	-6.1	2,264	-0.27%
2022/05/10	1.1	21.89	10.3	21.65	21.95	-9.2	2,257	-0.41%
2022/05/09	0	0.00	6	21.41	21.30	-6	2,244	-0.27%
2022/05/06	3.1	21.32	19.4	21.15	21.60	-16.2	2,236	-0.73%
2022/05/05	10.2	20.75	18.3	20.87	21.55	-8.2	2,225	-0.37%
2022/05/04	41.2	20.84	22.9	20.55	20.55	18.3	2,201	0.83%
2022/05/03	7.4	21.49	8.5	22.28	21.30	-1.2	2,165	-0.05%
2022/04/29	764.4	24.06	713.2	23.94	23.25	51.2	2,132	2.40%	大買/大賣/
2022/04/28	675.8	22.95	581.2	23.09	24.10	94.6	1,819	5.20%	大買/大賣/
2022/04/27	521.4	21.77	602	21.81	21.95	-80.6	1,516	-5.32%	大買/大賣/
2022/04/26	163.5	20.24	234.6	20.64	21.45	-71.1	1,228	-5.79%	大買/大賣/
2022/04/25	54.6	18.85	66.1	18.23	19.50	-11.5	1,071	-1.08%
2022/04/22	123.2	17.74	72.3	18.00	18.30	50.9	1,019	4.99%	大買/
2022/04/21	26.6	16.28	65.5	16.18	16.65	-38.8	962	-4.03%
2022/04/20	32.2	14.94	33.4	14.91	15.15	-1.1	918	-0.12%
2022/04/19	27.2	15.11	18.8	14.98	14.65	8.4	890	0.94%
2022/04/18	14.9	16.17	26.2	16.21	16.25	-11.3	852	-1.33%
2022/04/15	11	15.27	25.2	15.50	15.20	-14.1	810	-1.74%
2022/04/14	23.2	15.01	33.2	14.81	14.95	-10	784	-1.28%
2022/04/13	62.2	14.64	18.7	14.70	14.90	43.4	756	5.74%
2022/04/12	54.8	14.52	27.5	14.88	15.50	27.3	726	3.76%
2022/04/11	39	14.73	12.9	14.95	14.95	26.1	659	3.96%
2022/04/08	158	13.25	181.5	13.47	13.60	-23.5	606	-3.88%	大買/大賣/
2022/04/07	139.6	12.08	152.4	12.27	12.40	-12.8	466	-2.73%	大買/大賣/
2022/04/06	151.2	11.65	81.4	11.55	11.30	69.8	302	23.11%	大買/
2022/04/01	10	10.96	60.8	10.93	11.20	-50.8	183	-27.70%
2022/03/31	10.1	10.06	0.5	10.11	10.20	9.6	137	7.02%
2022/03/30	0.3	9.26	1.2	9.28	9.30	-0.9	79	-1.13%
2022/03/29	0	8.96	0	9.00	8.95	0	75	0.04%
2022/03/28	1.4	8.84	1	8.88	8.85	0.4	77	0.49%
2022/03/25	0.3	8.93	0.5	8.85	8.90	-0.2	76	-0.24%
2022/03/24	1.1	8.76	0.3	8.85	8.75	0.8	77	0.97%
2022/03/23	0.3	8.72	0.2	8.92	8.79	0.1	78	0.15%
2022/03/21	1	8.50	1.2	8.65	8.69	-0.2	82	-0.22%
2022/03/18	0.1	8.56	0	0.00	8.56	0.1	82	0.12%
2022/03/17	0.1	8.48	1	8.52	8.51	-0.9	85	-1.06%
2022/03/16	1.6	8.47	1.4	8.46	8.45	0.1	87	0.17%
2022/03/15	6.8	8.34	1	8.39	8.33	5.8	86	6.71%
2022/03/14	3.7	8.37	2.2	8.41	8.39	1.5	88	1.68%
2022/03/11	1.3	8.46	0.2	8.45	8.44	1.2	87	1.33%
2022/03/10	3.3	8.45	0	0.00	8.45	3.3	86	3.83%
2022/03/09	6.8	8.35	2.2	8.40	8.31	4.6	87	5.26%
2022/03/08	7.9	8.33	1	8.42	8.21	6.9	87	7.84%
2022/03/07	9.9	8.40	1.2	8.48	8.35	8.7	86	9.99%
2022/03/04	1.2	8.54	1	8.55	8.50	0.2	85	0.20%
2022/03/03	2.5	8.51	1	8.59	8.50	1.5	85	1.75%
2022/03/02	1.2	8.53	0	0.00	8.50	1.2	85	1.40%
2022/02/25	1.7	8.56	0	0.00	8.52	1.7	84	2.00%
2022/02/24	1.8	8.65	1.1	8.59	8.56	0.7	84	0.78%
2022/02/23	1.2	8.80	2	8.75	8.73	-0.8	84	-1.00%
2022/02/22	1.5	8.72	0	0.00	8.71	1.5	84	1.77%
2022/02/21	4.5	8.83	0	0.00	8.83	4.5	83	5.34%
2022/02/18	10.2	8.81	0	0.00	8.84	10.2	83	12.28%
2022/02/17	24.2	8.88	0	0.00	8.82	24.2	83	28.94%
2022/02/16	10.1	8.87	0	0.00	8.89	10.1	83	12.02%
2022/02/15	0.2	9.00	0	0.00	8.86	0.2	83	0.23%
2022/02/14	0.9	9.00	0	0.00	8.90	0.9	83	1.02%
2022/02/11	2.2	8.96	0.4	9.01	8.99	1.8	84	2.12%
2022/02/10	0	0.00	1.5	9.00	9.00	-1.5	86	-1.76%
2022/02/09	0.1	9.00	0.4	9.00	8.98	-0.3	85	-0.32%
2022/02/08	2.2	9.00	0	0.00	8.98	2.2	85	2.58%
2022/02/07	0	0.00	0.1	9.00	8.85	-0.1	85	-0.11%
2022/01/26	1.5	8.64	0.9	8.70	8.75	0.6	86	0.67%
2022/01/25	1.4	8.63	0.3	8.66	8.63	1.1	85	1.24%
2022/01/24	0.4	8.76	0	0.00	8.76	0.4	84	0.41%
2022/01/21	1.3	8.90	0	0.00	8.84	1.3	84	1.56%
2022/01/19	0	0.00	0.1	8.93	8.93	-0.1	89	-0.10%
2022/01/18	0.1	8.95	0	0.00	8.94	0.1	88	0.13%
2022/01/17	0.4	8.91	0	0.00	8.95	0.4	88	0.48%
2022/01/14	0.1	8.90	0	0.00	8.95	0.1	88	0.14%
2022/01/13	0.1	8.96	0	0.00	9.05	0.1	89	0.07%
2022/01/12	0	9.05	2	9.00	9.03	-2	89	-2.21%
2022/01/11	2	9.04	0	0.00	9.02	2	89	2.22%
2022/01/10	0.4	9.11	4	9.04	9.08	-3.6	90	-4.00%
2022/01/07	0.1	9.16	0	0.00	9.12	0.1	89	0.08%
2022/01/06	1.1	9.11	0.3	9.08	9.16	0.8	88	0.85%
2022/01/05	1.3	9.15	0.4	9.15	9.17	0.9	87	1.06%
2022/01/04	1	9.12	9	9.04	9.17	-8	87	-9.17%
2022/01/03	1.1	8.88	1	8.89	8.99	0.1	97	0.05%
2021/12/30	1.7	8.90	0.1	8.83	8.90	1.6	96	1.67%
2021/12/29	2.8	8.89	0	0.00	8.85	2.8	94	2.92%
2021/12/28	0.1	8.98	0	0.00	8.92	0.1	91	0.11%
2021/12/27	0.3	8.96	0	0.00	8.92	0.3	91	0.33%
2021/12/24	2.6	8.94	0	0.00	8.92	2.6	92	2.83%
2021/12/23	1.5	9.03	0.2	9.13	8.98	1.2	92	1.34%
2021/12/22	0.1	9.29	0	0.00	9.03	0.1	90	0.11%
2021/12/21	0.1	9.30	0.1	9.32	9.31	0	87	0.03%
2021/12/20	0.1	9.34	2	9.22	9.35	-1.9	87	-2.21%
2021/12/16	0.2	9.20	0.2	9.21	9.14	0	81	-0.05%
2021/12/15	4.4	9.11	2	9.16	9.17	2.4	81	2.92%
2021/12/14	0	0.00	0.1	9.09	9.00	-0.1	80	-0.07%
2021/12/13	0.2	9.10	0.7	9.05	9.07	-0.6	79	-0.72%
2021/12/10	1.2	8.99	2	8.99	8.98	-0.8	78	-1.06%
2021/12/08	0.1	8.81	0	0.00	8.84	0.1	75	0.18%
2021/12/07	0.1	8.80	0	0.00	8.78	0.1	74	0.08%
2021/12/06	1.4	8.80	0	0.00	8.80	1.4	75	1.92%
2021/12/03	0.8	8.79	0	0.00	8.78	0.8	74	1.04%
2021/12/01	1.1	8.71	0.1	8.70	8.75	1	73	1.34%
2021/11/29	1.1	8.60	0.1	8.70	8.61	1	74	1.31%
2021/11/26	2.3	8.62	0.8	8.70	8.61	1.5	74	1.98%
2021/11/25	0.1	8.69	0	0.00	8.66	0.1	73	0.16%
2021/11/24	0	0.00	0.1	8.70	8.67	-0.1	72	-0.17%
2021/11/23	1.3	8.61	4.5	8.65	8.68	-3.2	73	-4.32%
2021/11/22	1.5	8.63	3.4	8.64	8.61	-1.9	89	-2.07%
2021/11/19	0.5	8.69	0.3	8.69	8.63	0.2	89	0.17%
2021/11/18	0.1	8.80	0.2	8.69	8.67	-0.1	89	-0.11%
2021/11/17	1.3	8.64	0.1	8.70	8.62	1.2	89	1.37%
2021/11/16	1.5	8.63	0.1	8.73	8.64	1.5	89	1.63%
2021/11/15	0.2	8.70	0	0.00	8.61	0.2	90	0.20%
2021/11/12	1	8.65	0.6	8.73	8.65	0.4	90	0.43%
2021/11/11	0.3	8.70	0.7	8.72	8.73	-0.5	91	-0.50%
2021/11/10	1.3	8.74	0.8	8.78	8.80	0.4	91	0.48%
2021/11/09	0.2	8.85	0	0.00	8.79	0.2	90	0.19%
2021/11/05	0.2	8.79	0	8.82	8.74	0.2	90	0.24%
2021/11/04	0.1	8.70	0	0.00	8.75	0.1	90	0.11%
2021/11/03	0.1	8.75	2	8.64	8.72	-1.9	90	-2.14%
2021/11/02	0.2	8.75	0	0.00	8.73	0.2	89	0.17%
2021/11/01	0.1	8.70	0	0.00	8.71	0.1	89	0.09%
2021/10/27	0.1	8.70	0	0.00	8.65	0.1	90	0.11%
2021/10/25	0.1	8.70	0	0.00	8.66	0.1	92	0.11%
2021/10/21	0.2	8.60	0	0.00	8.69	0.2	92	0.22%
2021/10/20	0.2	8.65	0.2	8.61	8.65	0	91	-0.05%
2021/10/18	0	8.56	2	8.69	8.64	-2	90	-2.19%
2021/10/15	0.1	8.55	0	0.00	8.46	0.1	88	0.11%
2021/10/14	0.2	8.70	0	0.00	8.51	0.2	89	0.22%
2021/10/13	2	8.46	0	0.00	8.47	2	90	2.22%
2021/10/12	1.3	8.53	0	0.00	8.41	1.3	90	1.39%
2021/10/08	0.2	8.61	0	0.00	8.48	0.2	90	0.26%
2021/10/07	1	8.41	0	0.00	8.38	1	79	1.26%
2021/10/06	0	8.45	0	0.00	8.35	0	81	0.05%
2021/10/05	0.1	8.45	0	0.00	8.42	0.1	81	0.13%
2021/10/04	0.4	8.51	0	0.00	8.38	0.4	82	0.46%
2021/10/01	0.3	8.65	0.5	8.65	8.43	-0.2	82	-0.24%
2021/09/30	1	8.66	10	8.66	8.66	-9	82	-10.87%
2021/09/29	1.4	8.65	0	0.00	8.60	1.4	85	1.59%
2021/09/28	0.1	8.75	0.1	8.88	8.71	0	85	0.00%
2021/09/24	0.3	8.80	0.1	8.70	8.80	0.2	90	0.25%
2021/09/23	0	0.00	1.2	8.60	8.65	-1.2	92	-1.35%
2021/09/22	0	0.00	0	8.70	8.65	0	97	-0.04%
2021/09/17	0.1	8.83	0.1	8.87	8.80	0	97	0.01%
2021/09/16	0.1	8.80	0.1	8.80	8.85	0	96	0.04%
2021/09/14	0.1	8.79	0.1	8.79	8.71	0.1	99	0.06%
2021/09/08	0.5	8.41	0	0.00	8.39	0.5	102	0.50%
2021/09/07	0.2	8.45	0	0.00	8.41	0.2	104	0.19%
2021/09/06	0.3	8.41	0	0.00	8.33	0.3	106	0.25%
2021/09/03	0.4	8.41	0	0.00	8.44	0.4	108	0.33%
2021/09/02	1.2	8.43	0	0.00	8.34	1.2	110	1.12%
2021/09/01	0.2	8.48	0	0.00	8.45	0.2	113	0.16%
2021/08/31	0.2	8.40	0	0.00	8.35	0.2	115	0.16%
2021/08/30	2.6	8.33	1	8.32	8.32	1.6	118	1.36%
2021/08/27	1.6	8.37	1	8.32	8.29	0.6	123	0.45%
2021/08/26	3.2	8.27	1.9	8.30	8.30	1.2	131	0.95%
2021/08/25	0.1	8.33	0	0.00	8.26	0.1	115	0.09%
2021/08/24	1.3	8.23	1.3	8.24	8.21	-0.1	117	-0.06%
2021/08/23	1.1	8.28	3	8.17	8.21	-2	119	-1.63%
2021/08/20	1.8	8.11	0	0.00	8.06	1.8	120	1.53%
2021/08/19	2.6	8.20	0	0.00	8.08	2.6	122	2.11%
2021/08/18	1.6	8.31	0	0.00	8.20	1.6	124	1.28%
2021/08/17	0.3	8.56	0	0.00	8.20	0.3	133	0.22%
2021/08/16	0.1	8.62	0	0.00	8.54	0.1	142	0.05%
2021/08/13	0.1	8.60	1	8.57	8.55	-0.9	147	-0.60%
2021/08/11	0.4	8.60	0	0.00	8.53	0.4	160	0.22%
2021/08/10	1.1	8.81	3	8.71	8.67	-1.9	162	-1.18%
2021/08/09	0.2	8.88	0	0.00	8.81	0.2	170	0.11%
2021/08/05	1.2	8.97	3	8.90	8.93	-1.8	199	-0.90%
2021/08/04	1	9.02	1	8.90	8.96	0	211	0.00%
2021/08/03	0.1	8.90	0	0.00	8.82	0.1	235	0.02%
2021/07/30	0	0.00	6	8.84	8.73	-6	270	-2.22%
2021/07/29	0	0.00	0.3	8.84	8.72	-0.3	288	-0.09%
2021/07/28	2.4	8.71	0	0.00	8.70	2.4	367	0.67%
2021/07/27	0.2	8.92	0.7	8.92	8.88	-0.6	452	-0.12%
2021/07/26	0.2	8.95	1.5	8.95	8.92	-1.4	490	-0.28%
2021/07/22	0.1	8.85	1	8.80	8.86	-0.9	621	-0.15%
2021/07/21	1	8.77	2	8.77	8.80	-1	628	-0.16%
2021/07/20	2.2	8.82	0	0.00	8.80	2.2	640	0.34%
2021/07/19	0	0.00	0.1	9.08	8.88	-0.1	678	-0.01%
2021/07/16	0	0.00	2	8.96	8.98	-2	717	-0.28%
2021/07/15	0.1	8.80	0	0.00	9.00	0.1	726	0.01%
2021/07/14	1	8.75	0	0.00	8.87	1	731	0.14%
2021/07/13	3.5	8.89	0.2	9.00	8.88	3.3	739	0.45%
2021/07/12	0	0.00	1	9.00	8.95	-1	738	-0.14%
2021/07/09	0.3	9.10	0.3	9.10	9.07	0	740	0.00%
2021/07/08	0	0.00	1	9.09	9.10	-1	742	-0.14%
2021/07/07	0	0.00	2	9.09	9.09	-2	748	-0.27%
2021/07/06	0.2	9.20	1	9.07	9.09	-0.8	747	-0.11%
2021/07/05	0.3	9.13	2	9.11	9.11	-1.7	746	-0.23%
2021/07/02	0	0.00	4.2	9.18	9.11	-4.2	754	-0.56%
2021/07/01	0.7	9.09	1	9.17	9.04	-0.3	754	-0.04%
2021/06/30	0.1	8.90	6	8.90	8.95	-5.9	751	-0.78%
2021/06/29	1.5	8.92	0.3	9.00	8.90	1.2	750	0.15%
2021/06/28	2	9.04	1	9.10	9.07	1	747	0.14%
2021/06/25	1	9.15	0	0.00	9.16	1	748	0.13%
2021/06/24	1	9.07	0	9.10	9.07	1	750	0.13%
2021/06/23	0.2	9.18	0	0.00	9.16	0.2	750	0.03%
2021/06/22	0.3	9.20	3	9.14	9.27	-2.7	750	-0.36%
2021/06/21	3.2	9.10	1	9.11	9.11	2.2	749	0.29%
2021/06/18	11.2	9.36	11	9.23	9.25	0.1	747	0.02%
2021/06/17	0	9.20	0	0.00	9.36	0	746	0.00%
2021/06/16	1	9.35	0	0.00	9.25	1	744	0.14%
2021/06/11	0.1	9.45	0.2	9.45	9.41	-0.1	741	-0.01%
2021/06/10	0.2	9.40	0	0.00	9.50	0.2	739	0.03%
2021/06/09	0	0.00	3.4	9.46	9.42	-3.4	737	-0.46%
2021/06/08	1.6	9.34	4.2	9.33	9.52	-2.6	733	-0.36%
2021/06/04	1	9.30	10	9.32	9.30	-9	731	-1.23%
2021/06/03	14	9.45	0	0.00	9.56	14	726	1.93%
2021/06/02	0.8	9.19	2	9.19	9.18	-1.2	716	-0.17%
2021/06/01	1.3	9.21	2	9.25	9.19	-0.7	715	-0.10%
2021/05/31	0.2	9.21	3	9.23	9.20	-2.8	713	-0.40%
2021/05/28	0.2	9.23	1	9.23	9.23	-0.8	710	-0.12%
2021/05/27	1.3	9.17	1.7	9.17	9.10	-0.3	710	-0.05%
2021/05/26	0.2	9.34	0	0.00	9.28	0.2	707	0.03%
2021/05/25	15.2	9.49	11.8	9.37	9.35	3.4	707	0.48%
2021/05/24	8.8	9.25	5	9.30	9.43	3.8	697	0.54%
2021/05/21	1	8.82	16.2	9.02	9.00	-15.2	689	-2.21%
2021/05/20	3.1	8.80	3	8.73	8.72	0.1	688	0.02%
2021/05/19	0.6	8.60	0	0.00	8.45	0.6	681	0.09%
2021/05/18	2.3	8.62	0	8.69	8.63	2.2	676	0.33%
2021/05/17	1.4	8.29	0	0.00	7.90	1.4	673	0.21%
2021/05/14	3.7	8.59	8.2	8.85	8.61	-4.5	664	-0.67%
2021/05/13	10.2	9.14	1	9.00	8.93	9.2	656	1.39%
2021/05/12	2.1	10.18	5	10.48	9.90	-2.9	635	-0.45%
2021/05/11	7	10.89	4.4	11.14	11.00	2.6	623	0.41%
2021/05/10	2.5	11.02	4.3	11.16	11.05	-1.8	594	-0.29%
2021/05/07	3.3	10.72	1.4	10.59	11.15	1.9	573	0.33%
2021/05/06	13.2	11.55	10	11.35	10.75	3.2	558	0.57%
2021/05/05	34.6	12.05	6.3	11.88	11.55	28.4	540	5.25%
2021/05/04	24.2	11.08	64.1	11.31	11.65	-39.9	461	-8.65%
2021/05/03	8.1	10.56	7	10.49	10.60	1.1	375	0.29%
2021/04/29	34.2	11.24	12.1	11.21	10.75	22.1	338	6.53%
2021/04/28	7	9.99	4	9.91	10.60	3	241	1.23%
2021/04/27	11	9.71	7.1	9.66	9.68	3.9	213	1.84%
2021/04/26	3	9.48	6	9.52	9.50	-3	205	-1.46%
2021/04/23	27	10.16	14	10.01	9.80	13	192	6.74%
2021/04/22	11	9.87	3.4	10.07	10.25	7.7	154	4.96%
2021/04/21	3.1	9.23	3	9.08	9.32	0.1	115	0.04%
2021/04/20	4.2	9.31	0	0.00	9.15	4.2	106	3.93%
2021/04/19	2.1	8.86	8	9.00	9.25	-5.9	109	-5.41%
2021/04/16	2.4	8.72	1	8.75	8.72	1.4	100	1.35%
2021/04/14	5.1	8.73	0.1	8.93	8.70	5	97	5.13%
2021/04/13	19.1	8.90	1	8.87	8.79	18.1	96	18.81%
2021/04/12	12.1	8.73	0.1	8.81	8.72	12	88	13.50%
2021/04/09	5.4	8.65	0	0.00	8.68	5.4	88	6.10%
2021/04/08	8.3	8.78	1	8.70	8.77	7.3	89	8.08%
2021/04/07	27	8.59	0	0.00	8.65	27	83	32.50%
2021/04/06	1.1	8.60	0	0.00	8.62	1.1	81	1.34%
2021/04/01	0.1	8.57	0	0.00	8.55	0.1	85	0.14%
2021/03/31	0.1	8.53	0	0.00	8.50	0.1	87	0.13%
2021/03/30	1.4	8.51	0	0.00	8.45	1.4	92	1.57%
2021/03/29	0.3	8.51	0	0.00	8.56	0.3	90	0.38%
2021/03/26	0.2	8.47	0.1	8.50	8.44	0.1	89	0.11%
2021/03/25	0.1	8.56	0.9	8.52	8.50	-0.9	87	-0.99%
2021/03/24	1.3	8.44	0	0.00	8.41	1.3	87	1.44%
2021/03/23	0.6	8.55	0	0.00	8.44	0.6	88	0.73%
2021/03/22	0.2	8.55	0	0.00	8.51	0.2	93	0.20%
2021/03/19	3.8	8.51	0	0.00	8.45	3.8	93	4.04%
2021/03/18	0.4	8.65	0	0.00	8.53	0.4	93	0.46%
2021/03/17	0.9	8.54	0.2	8.60	8.51	0.6	93	0.67%
2021/03/16	0.4	8.60	0	0.00	8.45	0.4	94	0.41%
2021/03/15	0.3	8.59	0.1	8.60	8.41	0.3	95	0.31%
2021/03/12	0.1	8.60	0	0.00	8.45	0.1	96	0.12%
2021/03/11	5.4	8.45	0	0.00	8.45	5.4	97	5.47%
2021/03/09	0.1	8.40	0	0.00	8.49	0.1	101	0.12%
2021/03/08	0.5	8.48	0	0.00	8.40	0.5	103	0.53%
2021/03/05	0.2	8.45	0	0.00	8.28	0.2	106	0.19%
2021/03/04	0.4	8.44	0	0.00	8.45	0.4	111	0.34%
2021/03/03	0.2	8.46	0	0.00	8.45	0.2	111	0.17%
2021/03/02	1.9	8.40	0.1	8.52	8.31	1.8	115	1.57%
2021/02/26	2.1	8.33	0.8	8.50	8.34	1.3	115	1.11%
2021/02/25	3.1	8.41	0	0.00	8.39	3.1	116	2.68%
2021/02/24	4.3	8.42	0	0.00	8.43	4.3	117	3.65%
2021/02/23	0.1	8.56	0	0.00	8.53	0.1	120	0.05%
2021/02/22	0.2	8.45	0	8.45	8.39	0.2	119	0.13%
2021/02/19	2.4	8.20	0	0.00	8.26	2.4	115	2.05%
2021/02/18	0.2	8.49	0	8.39	8.28	0.2	113	0.16%
2021/02/17	0.3	8.38	0.1	8.40	8.27	0.2	114	0.14%
2021/02/04	0.3	8.32	0	0.00	8.21	0.3	116	0.22%
2021/02/03	0.1	8.50	0	0.00	8.22	0.1	117	0.09%
2021/02/02	4.1	8.16	0	0.00	8.21	4.1	118	3.48%
2021/02/01	0.1	8.20	0	0.00	8.17	0.1	120	0.05%
2021/01/29	0.6	8.32	0	0.00	8.15	0.6	122	0.45%
2021/01/28	0.3	8.23	0	0.00	8.21	0.3	124	0.28%
2021/01/27	60.5	8.30	60.7	8.07	8.20	-0.2	123	-0.18%
2021/01/26	1.1	8.21	0	0.00	8.27	1.1	122	0.91%
2021/01/25	0.2	8.33	0	0.00	8.32	0.2	124	0.18%
2021/01/22	1.3	8.24	0	0.00	8.20	1.3	125	1.05%
2021/01/21	1.2	8.21	0	0.00	8.35	1.2	123	1.00%
2021/01/20	0.1	8.10	1	8.51	8.20	-0.9	120	-0.78%
2021/01/19	0	9.40	0	0.00	8.57	0	118	0.04%
2021/01/18	0	8.71	0	0.00	8.61	0	118	0.03%
2021/01/15	0.1	8.68	0	0.00	8.71	0.1	118	0.05%
2021/01/14	0.1	8.58	0.3	8.58	8.66	-0.2	119	-0.18%
2021/01/13	1.6	8.78	0	0.00	8.58	1.6	119	1.37%
2021/01/12	0.1	8.75	1	8.64	8.55	-0.9	119	-0.73%
2021/01/11	0.3	8.72	0	0.00	8.59	0.3	112	0.24%
2021/01/08	0.4	8.79	0	0.00	8.69	0.4	113	0.31%
2021/01/07	0.2	8.61	0	0.00	8.76	0.2	113	0.16%
2021/01/06	3.5	8.74	0	0.00	8.59	3.5	113	3.07%
2021/01/05	0	0.00	3	8.87	8.93	-3	112	-2.67%
2021/01/04	0.1	8.96	0	0.00	8.95	0.1	113	0.10%
2020/12/31	2	8.90	0	0.00	8.94	2	113	1.76%
2020/12/30	1.1	9.00	0	0.00	9.04	1.1	113	0.94%
2020/12/28	0.1	9.00	0	0.00	9.07	0.1	114	0.10%
2020/12/25	0.3	9.00	1	9.13	9.06	-0.7	113	-0.66%
2020/12/24	2	8.99	0.1	9.00	9.15	1.9	114	1.70%
2020/12/23	1	8.85	0	0.00	8.85	1	112	0.89%
2020/12/22	0.2	8.82	0	0.00	8.82	0.2	114	0.15%
2020/12/21	1.1	8.84	0	0.00	8.82	1.1	118	0.90%
2020/12/18	0	0.00	1	8.80	8.81	-1	119	-0.83%
2020/12/17	0.1	8.71	0	0.00	8.71	0.1	120	0.05%
2020/12/16	7.1	8.88	0	8.70	8.81	7.1	123	5.75%
2020/12/11	0.2	8.72	0	0.00	8.73	0.2	134	0.15%
2020/12/10	0.6	8.72	0	0.00	8.74	0.6	134	0.42%
2020/12/09	0.1	8.84	0	0.00	8.74	0.1	136	0.05%
2020/12/08	0.1	8.75	3	8.63	8.73	-2.9	137	-2.11%
2020/12/02	0	8.67	0	0.00	8.70	0	140	0.00%
2020/11/30	0.1	8.70	0.1	8.70	8.73	0.1	137	0.05%
2020/11/27	0.1	8.65	0	0.00	8.66	0.1	132	0.09%
2020/11/26	3.1	8.56	5	8.58	8.72	-1.9	134	-1.40%
2020/11/23	0	8.50	1	8.53	8.48	-1	130	-0.74%
2020/11/19	2	8.60	0	0.00	8.60	2	130	1.54%
2020/11/18	0	0.00	1	8.60	8.60	-1	131	-0.76%
2020/11/05	0	0.00	5	8.51	8.44	-5	141	-3.54%
2020/10/28	0	8.50	0	0.00	8.41	0	138	0.03%
2020/10/20	0.1	8.52	0	0.00	8.44	0.1	137	0.04%
2020/10/19	0	0.00	1	8.56	8.57	-1	137	-0.73%
2020/10/06	0.1	8.76	0	0.00	8.68	0.1	137	0.05%
2020/09/29	10	8.36	0	0.00	8.46	10	132	7.56%
2020/09/24	1	8.55	0	0.00	8.59	1	122	0.82%
2020/09/22	1	8.93	0	0.00	9.00	1	117	0.85%
2020/09/18	0.1	9.15	0	0.00	9.22	0.1	112	0.05%
2020/09/10	1	8.92	0	0.00	8.86	1	109	0.92%
2020/09/03	0	0.00	2	8.34	8.31	-2	99	-2.01%
2020/09/01	0	0.00	1	8.26	8.31	-1	96	-1.03%
2020/08/28	1	8.17	0	0.00	8.18	1	94	1.06%
2020/08/27	1	8.18	0	0.00	8.16	1	94	1.06%
2020/08/19	0	0.00	1	8.36	8.42	-1	86	-1.16%
2020/08/18	2	8.33	0	0.00	8.40	2	85	2.35%
2020/08/17	1	8.53	0	0.00	8.54	1	82	1.21%
2020/08/12	3	8.09	0	0.00	8.07	3	72	4.12%
2020/07/15	0.1	8.16	0	0.00	8.02	0.1	64	0.19%
2020/07/02	0	0.00	2	8.12	8.12	-2	63	-3.16%
2020/07/01	2	8.13	0	0.00	8.09	2	62	3.22%
2020/06/30	1	8.00	0	0.00	8.05	1	60	1.65%
2020/05/22	0	6.92	0	0.00	6.83	0	36	0.10%
2020/04/29	0	0.00	0.1	7.08	6.96	-0.1	39	-0.31%
2020/04/21	1	6.77	0	0.00	6.70	1	40	2.48%
2020/01/30	0	0.00	0.4	8.11	8.05	-0.4	43	-0.92%
2020/01/03	0.1	8.07	0	0.00	8.07	0.1	38	0.32%
2019/11/25	0	0.00	5	8.15	8.10	-5	35	-14.23%
2019/11/22	0.1	8.18	0	0.00	8.14	0.1	33	0.35%
2019/11/15	0	0.00	3	8.39	8.40	-3	32	-9.10%
2019/11/11	0	0.00	0.6	8.20	8.14	-0.6	30	-1.81%
2019/07/23	0	0.00	0.1	9.05	8.99	-0.1	45	-0.29%
2019/07/04	1	9.00	0	0.00	9.04	1	41	2.44%
2019/06/24	0	0.00	0	9.15	9.11	0	43	0.00%
2019/06/12	0	9.20	0	0.00	9.15	0	68	0.00%
2019/05/13	1	9.06	0	0.00	9.07	1	82	1.21%
2019/04/11	2	9.20	0	0.00	9.20	2	85	2.33%
2019/04/03	0	0.00	5	9.19	9.27	-5	85	-5.82%
2019/04/02	0	0.00	1	9.26	9.26	-1	85	-1.17%
2019/04/01	6	9.17	0	0.00	9.23	6	85	7.03%
2019/03/28	5	9.20	0	0.00	9.19	5	81	6.10%
2018/06/08	1	10.50	1	10.35	10.25	0	400	0.00%
2018/05/21	0	0.00	2	10.00	10.05	-2	336	-0.59%
2018/05/18	0	0.00	1	9.87	9.86	-1	332	-0.30%
2018/05/03	0	0.00	1	11.00	11.00	-1	231	-0.43%
2018/04/27	1	10.75	0	0.00	10.75	1	215	0.46%
2018/04/25	0	0.00	1	11.70	11.70	-1	189	-0.53%
2018/04/24	1	11.50	3	11.20	12.05	-2	177	-1.12%
2018/04/23	1	11.75	0	0.00	11.55	1	169	0.59%
2018/04/19	5	11.05	3	10.80	11.20	2	121	1.65%
2018/01/08	1	10.30	0	0.00	10.20	1	414	0.24%