恩德 (1528)-國泰-敦南券商分點個股進出

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

恩德

(1528)

可現股當沖

股價
17.40
漲跌
▲0.20
漲幅
+1.16%
成交量
6,824張
產業
上市電機機械類股
102人加入追蹤

立即追蹤
本地時間:14:30

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

恩德 (1528)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
2024/11/22	308.9	17.58	326.1	17.62	17.40	-17.2	16,586	-0.10%	大買/大賣/
2024/11/21	390.7	17.23	340.6	17.10	17.20	50.2	16,484	0.30%	大買/大賣/
2024/11/20	291.6	17.50	299.2	17.29	17.15	-7.6	16,405	-0.05%	大買/大賣/
2024/11/19	141.4	17.90	153.8	17.84	17.85	-12.4	16,303	-0.08%	大買/大賣/
2024/11/18	150	18.16	91.5	18.22	18.05	58.5	16,210	0.36%	大買/
2024/11/15	554.5	18.70	711.3	18.77	18.70	-156.8	16,139	-0.97%	大買/大賣/鉅額交易
2024/11/14	482	18.28	413.3	18.33	18.00	68.7	15,924	0.43%	大買/大賣/
2024/11/13	229.3	18.09	256.1	18.09	17.90	-26.9	15,694	-0.17%	大買/大賣/
2024/11/12	267.4	18.50	308.4	18.44	18.25	-41	15,566	-0.26%	大買/大賣/
2024/11/11	482.3	19.58	455.4	19.50	19.30	26.8	15,397	0.17%	大買/大賣/
2024/11/08	859.8	20.20	691.1	20.11	19.75	168.6	15,271	1.10%	大買/大賣/鉅額交易
2024/11/07	496.8	20.67	682.9	20.67	20.55	-186.1	14,962	-1.24%	大買/大賣/鉅額交易
2024/11/06	1,186.7	20.77	959	20.46	20.20	227.7	14,717	1.55%	大買/大賣/鉅額交易
2024/11/05	1,541.7	21.22	1,622.5	21.05	20.90	-80.8	14,387	-0.56%	大買/大賣/
2024/11/04	1,331.6	21.35	1,366.8	21.27	20.75	-35.2	13,959	-0.25%	大買/大賣/
2024/11/01	1,916	21.08	1,902.9	21.11	21.30	13.1	13,385	0.10%	大買/大賣/
2024/10/30	5,967.6	21.74	5,683.2	21.76	21.15	284.4	12,809	2.22%	大買/大賣/鉅額交易
2024/10/29	1,364.6	20.10	1,577.9	20.39	20.90	-213.3	10,787	-1.98%	大買/大賣/鉅額交易
2024/10/28	1,168.2	19.66	1,386.4	19.34	19.00	-218.3	10,158	-2.15%	大買/大賣/鉅額交易
2024/10/25	1,803.6	21.24	1,652.2	21.19	20.90	151.4	9,639	1.57%	大買/大賣/鉅額交易
2024/10/24	7,383	22.55	6,003.5	22.12	21.30	1,379.4	8,996	15.33%	大買/大賣/鉅額交易
2024/10/23	3,593.6	21.02	3,823	21.39	21.90	-229.4	6,311	-3.63%	大買/大賣/鉅額交易
2024/10/22	427	19.32	425.3	19.71	19.95	1.7	4,396	0.04%	大買/大賣/
2024/10/21	132.1	16.65	600	17.52	18.15	-467.9	4,040	-11.58%	大買/大賣/鉅額交易
2024/10/18	1,001.8	16.67	995.5	16.77	16.50	6.3	3,611	0.17%	大買/大賣/
2024/10/17	2,466.9	17.04	2,163.4	17.11	16.75	303.5	3,246	9.35%	大買/大賣/鉅額交易
2024/10/16	180.4	15.70	451.3	16.35	16.55	-270.9	1,910	-14.18%	大買/大賣/鉅額交易
2024/10/15	108.6	14.94	161.6	14.80	15.05	-53	1,620	-3.27%	大買/大賣/
2024/10/14	14.1	13.94	9	13.96	14.05	5	1,531	0.33%
2024/10/11	10.4	13.64	8.8	13.75	13.55	1.6	1,580	0.10%
2024/10/09	14.8	13.69	0.5	13.59	13.50	14.3	1,625	0.88%
2024/10/08	9.4	14.14	51	14.34	14.00	-41.6	1,718	-2.42%
2024/10/07	25.8	14.51	66.2	14.58	14.50	-40.5	2,047	-1.98%
2024/10/04	7.1	13.79	5.5	13.88	13.80	1.6	2,179	0.07%
2024/10/01	5	13.82	0.3	13.85	13.75	4.7	2,295	0.20%
2024/09/30	8.3	13.99	5.1	14.02	13.95	3.1	2,305	0.14%
2024/09/27	18.8	14.10	2.1	14.21	14.00	16.7	2,320	0.72%
2024/09/26	22.7	14.35	7.3	14.23	14.10	15.4	2,322	0.66%
2024/09/25	11.9	14.67	45.8	14.71	14.65	-34	2,314	-1.47%
2024/09/24	10.4	14.32	5	14.29	14.30	5.3	2,302	0.23%
2024/09/23	8.2	14.41	7.9	14.40	14.40	0.3	2,311	0.01%
2024/09/20	26.9	14.42	14.2	14.37	14.40	12.7	2,357	0.54%
2024/09/19	41.5	14.35	23	14.39	14.45	18.5	2,352	0.79%
2024/09/18	55.5	14.51	136.4	14.79	14.35	-80.9	2,345	-3.45%	大賣/
2024/09/16	123.2	14.34	27.7	14.38	14.25	95.5	2,306	4.14%	大買/
2024/09/13	9.9	13.37	10.2	13.44	13.50	-0.3	2,273	-0.01%
2024/09/12	2.3	13.05	3.7	13.05	13.10	-1.4	2,267	-0.06%
2024/09/11	12.6	12.95	6	12.87	12.80	6.6	2,279	0.29%
2024/09/10	11	13.18	8	12.90	12.90	3	2,329	0.13%
2024/09/09	6.6	13.19	2	13.25	13.40	4.6	2,438	0.19%
2024/09/06	1.4	13.54	9	13.56	13.50	-7.6	2,432	-0.31%
2024/09/05	13.4	13.58	16	13.77	13.45	-2.6	2,434	-0.11%
2024/09/04	32.2	13.58	9.4	13.68	13.45	22.9	2,427	0.94%
2024/09/03	23.6	14.56	23.7	14.56	14.30	-0.1	2,409	0.00%
2024/09/02	4.8	14.41	20.8	14.42	14.35	-16	2,391	-0.67%
2024/08/30	45.2	14.85	57.9	14.74	14.50	-12.7	2,385	-0.53%
2024/08/29	69.2	14.74	215.6	14.69	14.55	-146.4	2,341	-6.25%	大賣/鉅額交易
2024/08/28	320.1	15.03	209.5	14.97	14.90	110.6	2,300	4.81%	大買/大賣/鉅額交易
2024/08/27	80.2	14.45	85	14.45	14.40	-4.8	2,176	-0.22%
2024/08/26	36.6	13.83	6.5	13.89	13.70	30	2,116	1.42%
2024/08/23	3.6	13.32	4.6	13.37	13.55	-1.1	2,124	-0.05%
2024/08/22	8.2	13.61	10.3	13.55	13.45	-2.1	2,158	-0.10%
2024/08/21	16.8	13.76	12.3	13.71	13.55	4.5	2,156	0.21%
2024/08/20	10.2	13.90	9	14.11	13.80	1.2	2,150	0.05%
2024/08/19	14.1	13.99	12.4	14.11	14.00	1.7	2,149	0.08%
2024/08/16	16.3	13.92	33.7	13.96	13.95	-17.4	2,143	-0.81%
2024/08/15	7.5	13.61	36	13.70	13.80	-28.6	2,126	-1.34%
2024/08/14	5.9	13.35	7.6	13.41	13.30	-1.7	2,124	-0.08%
2024/08/13	23.5	13.48	21.6	13.34	13.30	1.9	2,125	0.09%
2024/08/12	16.5	13.60	4	13.86	13.50	12.5	2,126	0.59%
2024/08/09	18.3	13.47	26.1	13.45	13.25	-7.8	2,121	-0.37%
2024/08/08	8.7	13.23	11	13.31	13.10	-2.3	2,143	-0.11%
2024/08/07	52.8	13.40	82.7	13.37	13.30	-29.9	2,133	-1.40%
2024/08/06	20.1	12.13	16.3	11.93	12.25	3.8	2,105	0.18%
2024/08/05	114.5	13.02	27.9	12.93	12.75	86.6	2,072	4.18%	大買/
2024/08/02	73.5	14.33	86.9	14.40	14.15	-13.4	2,033	-0.66%
2024/08/01	56.4	14.27	149.7	13.96	14.50	-93.3	1,967	-4.74%	大賣/
2024/07/31	3.4	13.38	3	13.33	13.30	0.4	1,894	0.02%
2024/07/30	7.4	13.33	26	13.29	13.40	-18.6	1,897	-0.98%
2024/07/29	21	13.32	12.4	13.23	13.15	8.7	1,892	0.46%
2024/07/26	14.8	13.50	23.1	13.44	13.40	-8.4	1,887	-0.44%
2024/07/23	4.4	13.82	16.1	13.83	13.85	-11.7	1,885	-0.62%
2024/07/22	8.7	13.67	49.1	13.80	13.70	-40.5	1,891	-2.14%
2024/07/19	22.2	13.99	92.5	13.81	13.85	-70.3	1,879	-3.74%
2024/07/18	9	14.17	70.1	14.33	14.30	-61.1	1,861	-3.28%
2024/07/17	10.7	14.29	9.3	14.21	14.15	1.4	1,844	0.08%
2024/07/16	21.1	14.32	14.1	14.21	14.15	7.1	1,849	0.38%
2024/07/15	88.7	14.50	32.2	14.54	14.35	56.6	1,854	3.05%
2024/07/12	63.4	14.86	88	14.81	14.80	-24.7	1,830	-1.35%
2024/07/11	157.2	14.65	33.9	14.70	14.65	123.2	1,781	6.92%	大買/鉅額交易
2024/07/10	284.3	15.10	113.3	14.95	14.80	170.9	1,746	9.78%	大買/大賣/鉅額交易
2024/07/09	489.6	15.27	412.6	15.67	14.85	77.1	1,652	4.66%	大買/大賣/
2024/07/08	144.3	16.18	107.9	16.26	16.30	36.4	1,328	2.74%	大買/大賣/
2024/07/05	21.1	14.42	210.6	14.56	14.85	-189.5	1,176	-16.11%	大賣/鉅額交易
2024/07/04	8	13.47	18.8	13.50	13.50	-10.8	1,071	-1.01%
2024/07/03	13.4	13.41	34.7	13.44	13.40	-21.3	1,082	-1.97%
2024/07/02	10.2	13.15	3.8	13.16	13.20	6.4	1,091	0.59%
2024/07/01	45.2	13.25	6.4	13.25	13.25	38.8	1,095	3.54%
2024/06/28	24.8	13.30	30	13.30	13.30	-5.2	1,102	-0.47%
2024/06/27	49.1	13.35	25.6	13.33	13.25	23.5	1,098	2.14%
2024/06/26	38.8	13.46	32.5	13.46	13.40	6.3	1,095	0.57%
2024/06/25	15.3	12.98	17.6	13.02	13.00	-2.3	1,059	-0.22%
2024/06/24	25.3	13.09	12.7	13.16	12.95	12.5	1,063	1.18%
2024/06/21	14.9	13.11	15.7	13.15	13.20	-0.8	1,097	-0.07%
2024/06/20	28.3	13.03	6.8	13.05	13.00	21.5	1,129	1.91%
2024/06/19	42.8	13.03	27.5	13.02	13.05	15.3	1,134	1.35%
2024/06/18	67.9	13.18	28.9	13.28	13.20	39	1,134	3.44%
2024/06/17	57.6	13.23	37.3	13.30	13.15	20.3	1,149	1.77%
2024/06/14	131.5	13.05	101.2	13.11	13.00	30.3	1,100	2.75%	大買/大賣/
2024/06/13	4.5	12.23	1	12.35	12.30	3.5	985	0.36%
2024/06/12	4	12.39	0.7	12.50	12.25	3.3	991	0.33%
2024/06/11	10.5	12.52	0.1	12.70	12.45	10.4	998	1.04%
2024/06/07	4.5	12.68	8.1	12.71	12.75	-3.6	1,028	-0.35%
2024/06/06	12.8	12.44	2.1	12.55	12.35	10.6	1,038	1.02%
2024/06/05	33.1	12.72	3.5	12.64	12.50	29.6	1,046	2.83%
2024/06/04	22.7	12.80	41.3	12.76	12.65	-18.6	1,085	-1.72%
2024/06/03	21.6	12.97	17.5	12.95	12.95	4.1	1,105	0.37%
2024/05/31	2.5	12.98	6.2	12.99	13.00	-3.7	1,126	-0.33%
2024/05/30	12.4	12.97	13.6	13.04	12.85	-1.2	1,183	-0.10%
2024/05/29	104.3	13.13	32.7	13.13	13.10	71.7	1,224	5.85%	大買/
2024/05/28	72.5	12.99	72.6	13.05	13.10	-0.1	1,235	-0.01%
2024/05/27	9.6	12.48	3	12.57	12.60	6.6	1,227	0.54%
2024/05/24	4.5	12.41	2	12.38	12.55	2.5	1,277	0.20%
2024/05/23	18	12.52	12.4	12.57	12.40	5.6	1,384	0.40%
2024/05/22	16.6	12.67	15.6	12.66	12.65	1.1	1,430	0.07%
2024/05/21	21.9	12.59	9.5	12.61	12.65	12.4	1,498	0.83%
2024/05/20	19.5	12.65	26.4	12.65	12.60	-6.9	1,649	-0.42%
2024/05/17	13.3	12.48	11.1	12.43	12.55	2.3	1,716	0.13%
2024/05/16	18.2	12.25	4.2	12.32	12.25	14	1,821	0.77%
2024/05/15	20.9	12.42	32.5	12.44	12.30	-11.6	1,959	-0.59%
2024/05/14	41.2	12.72	17.7	12.68	12.55	23.6	2,063	1.14%
2024/05/13	7.4	12.38	4.3	12.34	12.40	3.1	2,963	0.10%
2024/05/10	10.7	12.18	1.6	12.24	12.20	9.1	3,487	0.26%
2024/05/09	5.7	12.28	3.7	12.33	12.20	2	3,839	0.05%
2024/05/08	4.9	12.24	8.7	12.33	12.35	-3.9	3,876	-0.10%
2024/05/07	12.5	12.18	3.5	12.18	12.15	9	3,927	0.23%
2024/05/06	5.6	12.15	13.5	12.13	12.15	-7.8	3,982	-0.20%
2024/05/03	12.3	12.31	1.5	12.27	12.15	10.8	4,039	0.27%
2024/05/02	3.8	12.24	8.2	12.29	12.30	-4.4	4,159	-0.11%
2024/04/30	9.1	12.28	5.1	12.28	12.20	4	4,325	0.09%
2024/04/29	5.4	12.23	15.6	12.26	12.40	-10.2	4,417	-0.23%
2024/04/26	22	12.08	13.6	12.17	12.15	8.5	4,598	0.18%
2024/04/25	8	11.99	7.3	12.04	11.95	0.7	4,853	0.01%
2024/04/24	5.4	12.10	17	12.11	12.10	-11.6	5,364	-0.22%
2024/04/23	8.6	12.06	3	11.98	11.95	5.6	6,133	0.09%
2024/04/22	11.9	12.00	4	12.00	11.90	7.8	6,656	0.12%
2024/04/19	20.6	12.11	7.6	12.21	12.00	13	6,941	0.19%
2024/04/18	3.8	12.54	1.9	12.60	12.45	1.9	7,330	0.03%
2024/04/17	3.4	12.46	14.6	12.48	12.55	-11.2	7,436	-0.15%
2024/04/16	13.3	12.36	7.4	12.51	12.20	5.9	7,429	0.08%
2024/04/15	24.4	12.88	34	12.84	12.75	-9.6	7,414	-0.13%
2024/04/12	13.9	12.83	18.9	12.95	13.05	-5	7,410	-0.07%
2024/04/11	26.7	12.90	9.4	12.94	12.85	17.3	7,394	0.23%
2024/04/10	28.9	13.11	20.6	13.16	13.00	8.3	7,387	0.11%
2024/04/09	33.3	13.21	20.8	13.29	13.20	12.5	7,379	0.17%
2024/04/08	34.9	13.14	26.4	13.14	13.15	8.5	7,355	0.12%
2024/04/03	11	12.71	18.8	12.68	12.65	-7.8	7,331	-0.11%
2024/04/02	14.4	12.65	36.3	12.75	12.85	-21.9	7,322	-0.30%
2024/04/01	26.1	12.75	20.4	12.73	12.70	5.7	7,311	0.08%
2024/03/29	10.1	12.85	11.9	12.85	12.75	-1.8	7,305	-0.02%
2024/03/28	16.5	13.06	8	13.16	12.95	8.5	7,300	0.12%
2024/03/27	9.5	13.33	11.2	13.33	13.30	-1.7	7,288	-0.02%
2024/03/26	66.4	13.47	39.3	13.52	13.35	27.1	7,284	0.37%
2024/03/25	26.3	13.33	66	13.23	13.45	-39.8	7,259	-0.55%
2024/03/22	17.2	12.81	1.3	12.73	12.80	15.9	7,236	0.22%
2024/03/21	17.4	12.80	10.6	12.86	12.75	6.8	7,228	0.09%
2024/03/20	48.8	13.00	23.2	13.02	12.90	25.6	7,221	0.35%
2024/03/19	5.8	12.63	10.2	12.65	12.60	-4.4	7,194	-0.06%
2024/03/18	9.4	12.80	2.8	12.83	12.75	6.7	7,186	0.09%
2024/03/15	15.4	12.87	14.9	12.82	12.75	0.6	7,183	0.01%
2024/03/14	7.2	12.77	30.1	12.73	12.70	-22.9	7,192	-0.32%
2024/03/13	23.8	12.93	29.6	12.92	12.80	-5.8	7,183	-0.08%
2024/03/12	14	13.36	6.5	13.29	13.30	7.5	7,164	0.10%
2024/03/11	19.6	13.27	43.3	13.28	13.25	-23.7	7,167	-0.33%
2024/03/08	38.5	13.38	31.8	13.40	13.20	6.7	7,170	0.09%
2024/03/07	57.5	13.84	70.4	13.77	13.70	-12.9	7,144	-0.18%
2024/03/06	22.8	13.98	18.6	14.03	14.10	4.3	7,143	0.06%
2024/03/05	88.7	13.97	57.8	13.92	13.85	30.9	7,115	0.43%
2024/03/04	43.9	14.51	57.5	14.54	14.30	-13.5	7,050	-0.19%
2024/03/01	17.1	14.35	35.1	14.33	14.40	-18	7,002	-0.26%
2024/02/29	70.5	14.35	51.8	14.28	14.25	18.7	6,973	0.27%
2024/02/27	77	14.57	60.7	14.49	14.40	16.2	6,938	0.23%
2024/02/26	116.4	14.80	145.8	14.77	14.65	-29.4	6,886	-0.43%	大買/大賣/
2024/02/23	47.9	14.27	46.7	14.30	14.15	1.1	6,779	0.02%
2024/02/22	100.4	14.61	104.3	14.62	14.40	-3.9	6,729	-0.06%	大賣/
2024/02/21	117	14.84	185.1	14.70	14.70	-68	6,658	-1.02%	大買/大賣/
2024/02/20	68.4	14.27	23.2	14.31	14.20	45.2	6,510	0.69%
2024/02/19	83.4	14.61	39	14.64	14.65	44.4	6,431	0.69%
2024/02/16	84.4	14.35	143.6	14.45	14.55	-59.2	6,320	-0.94%	大賣/
2024/02/15	158.3	14.63	247.3	14.72	14.70	-89	6,178	-1.44%	大買/大賣/
2024/02/05	1,663.7	15.72	1,267.5	15.24	14.60	396.2	6,073	6.52%	大買/大賣/鉅額交易
2024/02/02	1,056.2	15.71	1,214.3	15.84	16.05	-158.1	5,139	-3.08%	大買/大賣/鉅額交易
2024/02/01	261.1	14.19	449	14.22	14.60	-187.9	4,611	-4.07%	大買/大賣/鉅額交易
2024/01/31	40	13.39	45.5	13.54	13.30	-5.6	4,259	-0.13%
2024/01/30	128.9	13.61	121.2	13.44	13.50	7.7	4,221	0.18%	大買/大賣/
2024/01/29	70.3	13.37	114.3	13.42	13.45	-44	4,165	-1.06%	大賣/
2024/01/26	158.7	13.32	100	13.16	13.05	58.8	4,108	1.43%	大買/
2024/01/25	202.2	13.64	181.4	13.56	13.30	20.7	4,051	0.51%	大買/大賣/
2024/01/24	336.9	14.25	320.7	14.15	14.10	16.3	3,930	0.41%	大買/大賣/
2024/01/23	164.4	13.87	214.8	13.86	13.85	-50.4	3,771	-1.34%	大買/大賣/
2024/01/22	295.1	14.04	296.4	13.91	13.80	-1.3	3,676	-0.03%	大買/大賣/
2024/01/19	626	14.21	606.6	14.21	14.15	19.4	3,491	0.56%	大買/大賣/
2024/01/18	1,284.2	14.99	1,118.5	14.98	14.50	165.7	3,228	5.13%	大買/大賣/鉅額交易
2024/01/17	1,906.1	15.31	1,622.7	14.95	14.35	283.4	2,716	10.43%	大買/大賣/鉅額交易
2024/01/16	752.4	14.55	843.4	14.83	15.20	-91	1,948	-4.67%	大買/大賣/
2024/01/15	373	13.27	524.1	13.43	13.85	-151.1	1,424	-10.61%	大買/大賣/鉅額交易
2024/01/12	762.3	13.18	539.4	13.13	12.60	222.8	1,134	19.64%	大買/大賣/鉅額交易
2024/01/11	42.5	11.97	126	12.15	12.40	-83.5	723	-11.54%	大賣/
2024/01/10	11	11.37	3.5	11.37	11.30	7.5	617	1.22%
2024/01/09	10.6	11.50	4	11.45	11.45	6.6	624	1.05%
2024/01/08	6.1	11.63	41	11.70	11.60	-34.9	628	-5.55%
2024/01/05	11	11.54	4.1	11.55	11.45	6.9	625	1.10%
2024/01/04	10.2	11.51	1.8	11.52	11.50	8.4	629	1.33%
2024/01/03	20.6	11.53	3.8	11.54	11.50	16.8	650	2.59%
2024/01/02	5.9	11.59	9.4	11.56	11.55	-3.5	652	-0.54%
2023/12/29	7.2	11.58	3.6	11.63	11.50	3.6	660	0.54%
2023/12/28	6.6	11.57	14.1	11.58	11.55	-7.5	659	-1.13%
2023/12/27	31.7	11.57	4.2	11.65	11.60	27.5	662	4.15%
2023/12/26	2.7	11.65	0	0.00	11.65	2.7	668	0.40%
2023/12/25	10.1	11.69	1.9	11.72	11.60	8.2	676	1.22%
2023/12/22	5.8	11.79	11.1	11.76	11.75	-5.2	674	-0.78%
2023/12/21	0.5	11.86	4.9	11.95	11.85	-4.3	676	-0.64%
2023/12/20	12.4	12.00	67.6	11.96	11.80	-55.2	675	-8.17%
2023/12/19	46.4	11.61	5.3	11.59	11.75	41.1	662	6.21%
2023/12/18	20.7	11.71	0.6	11.71	11.60	20.1	661	3.04%
2023/12/15	3	11.73	2	11.70	11.70	1	670	0.15%
2023/12/14	4.2	11.60	3.1	11.62	11.55	1.2	683	0.17%
2023/12/13	61.5	11.63	3.2	11.64	11.60	58.3	684	8.52%
2023/12/12	17	11.58	18	11.59	11.55	-1	700	-0.14%
2023/12/11	25.8	11.62	15.5	11.70	11.60	10.2	711	1.44%
2023/12/08	12	11.91	12.3	11.95	11.85	-0.3	706	-0.04%
2023/12/07	37.4	12.05	11.9	12.15	11.90	25.5	716	3.56%
2023/12/06	32.4	12.03	10.8	11.94	11.95	21.6	765	2.82%
2023/12/05	25.9	12.03	9.4	12.04	12.10	16.5	756	2.18%
2023/12/04	28.9	11.86	21.2	11.90	11.80	7.7	743	1.04%
2023/12/01	35.6	11.90	53.8	11.89	11.95	-18.1	735	-2.46%
2023/11/30	17.4	11.44	5.6	11.47	11.45	11.8	715	1.65%
2023/11/29	38.8	11.47	13.6	11.52	11.45	25.2	732	3.43%
2023/11/28	2.7	11.46	2.9	11.48	11.45	-0.2	744	-0.03%
2023/11/27	7.1	11.38	3.1	11.43	11.30	4	747	0.53%
2023/11/24	9.3	11.46	6	11.51	11.45	3.3	750	0.44%
2023/11/22	12.2	11.58	5.3	11.64	11.55	6.9	763	0.91%
2023/11/21	11.2	11.64	0.5	11.60	11.55	10.8	771	1.39%
2023/11/20	15.5	11.58	13.7	11.61	11.60	1.7	788	0.22%
2023/11/17	9.6	11.59	5	11.52	11.60	4.6	810	0.56%
2023/11/16	10.3	11.44	3	11.47	11.45	7.3	825	0.88%
2023/11/15	2.7	11.31	1.6	11.32	11.30	1.1	835	0.13%
2023/11/14	11.9	11.32	4.7	11.30	11.25	7.2	853	0.84%
2023/11/13	12.2	11.28	3.8	11.26	11.30	8.4	878	0.96%
2023/11/10	6.6	10.93	3.9	10.95	10.85	2.7	889	0.30%
2023/11/09	12.1	11.06	1	11.10	11.00	11.1	905	1.22%
2023/11/08	9.8	11.10	20.7	11.14	11.10	-10.9	930	-1.17%
2023/11/07	8.6	11.11	1.3	11.15	11.10	7.2	960	0.75%
2023/11/06	3.9	11.14	5.6	11.13	11.10	-1.7	998	-0.17%
2023/11/03	3.4	11.01	3	11.08	11.00	0.4	1,057	0.04%
2023/11/02	9.3	11.05	5.2	11.08	11.00	4.2	1,076	0.39%
2023/11/01	5.5	10.81	7	10.86	10.95	-1.5	1,093	-0.14%
2023/10/31	25.4	10.98	3.1	11.21	10.75	22.3	1,125	1.98%
2023/10/30	4.1	11.14	8	11.17	11.20	-3.9	1,156	-0.34%
2023/10/27	6.5	11.12	2.9	11.22	11.10	3.6	1,198	0.30%
2023/10/26	5.3	11.21	2.9	11.19	11.15	2.5	1,234	0.20%
2023/10/25	10.6	11.37	3.9	11.44	11.35	6.7	1,262	0.53%
2023/10/24	7.3	11.35	5.3	11.25	11.45	2	1,310	0.15%
2023/10/23	2.5	10.96	5.2	11.10	11.05	-2.6	1,355	-0.19%
2023/10/20	20.1	10.90	18.4	10.87	10.85	1.8	1,399	0.13%
2023/10/19	4.8	11.15	3.9	11.19	11.15	0.9	1,441	0.06%
2023/10/18	4.5	11.19	46.4	11.20	11.15	-41.9	1,468	-2.85%
2023/10/17	33.9	11.33	5.1	11.29	11.20	28.8	1,516	1.90%
2023/10/16	30.5	11.53	13.8	11.46	11.45	16.7	1,582	1.06%
2023/10/13	18.8	11.76	15.6	11.80	11.70	3.3	1,684	0.19%
2023/10/12	7	11.88	6.3	11.83	11.85	0.7	1,789	0.04%
2023/10/11	46.5	11.68	8	11.70	11.65	38.5	1,857	2.07%
2023/10/06	4.2	12.12	4.2	12.12	12.10	0	1,923	0.00%
2023/10/05	4.2	12.10	8.1	12.11	12.05	-3.9	2,011	-0.20%
2023/10/04	3.8	11.89	4	11.89	11.85	-0.2	2,218	-0.01%
2023/10/03	10.8	11.99	18.4	12.06	11.95	-7.7	2,472	-0.31%
2023/10/02	11.1	11.96	24	12.03	12.05	-12.9	2,593	-0.50%
2023/09/28	1.1	11.85	5.5	11.84	11.85	-4.4	2,701	-0.16%
2023/09/27	18.2	11.68	8	11.67	11.70	10.2	2,968	0.34%
2023/09/26	26	11.78	12	11.84	11.70	14	3,170	0.44%
2023/09/25	13.1	11.98	33.8	11.97	12.00	-20.7	3,868	-0.54%
2023/09/22	3.7	11.74	1.9	11.78	11.75	1.8	4,222	0.04%
2023/09/21	48.9	11.82	14.7	11.85	11.70	34.2	4,588	0.75%
2023/09/20	13.3	11.99	31.2	12.02	12.00	-17.9	4,705	-0.38%
2023/09/19	47.9	12.16	46.3	12.07	12.05	1.6	4,834	0.03%
2023/09/18	7.4	12.24	13	12.34	12.25	-5.6	4,995	-0.11%
2023/09/15	51.4	12.27	3.3	12.32	12.20	48.2	5,327	0.90%
2023/09/14	30.2	12.38	21	12.41	12.40	9.2	6,094	0.15%
2023/09/13	21.9	12.27	52.7	12.21	12.20	-30.8	6,576	-0.47%
2023/09/12	16.9	12.32	3.1	12.36	12.35	13.8	6,676	0.21%
2023/09/11	39.5	12.66	12.1	12.63	12.40	27.4	6,933	0.39%
2023/09/08	15.1	12.26	1.8	12.25	12.20	13.4	6,912	0.19%
2023/09/07	15.6	12.45	9	12.48	12.40	6.6	6,918	0.10%
2023/09/06	16.6	12.53	2.8	12.50	12.50	13.8	6,985	0.20%
2023/09/05	17.3	12.64	6.1	12.63	12.65	11.2	7,013	0.16%
2023/09/04	13.3	12.42	21.2	12.50	12.55	-7.9	7,056	-0.11%
2023/09/01	7.2	12.42	6	12.33	12.40	1.2	7,112	0.02%
2023/08/31	4.8	12.35	10.6	12.39	12.40	-5.9	7,483	-0.08%
2023/08/30	2.5	12.38	16.2	12.34	12.40	-13.7	7,653	-0.18%
2023/08/29	1.5	12.24	1	12.20	12.30	0.5	7,663	0.01%
2023/08/28	4.5	12.38	19	12.38	12.20	-14.5	7,679	-0.19%
2023/08/25	2.3	12.40	9	12.48	12.45	-6.7	7,674	-0.09%
2023/08/24	8.4	12.56	3.9	12.53	12.45	4.5	7,681	0.06%
2023/08/23	6.7	12.53	7.3	12.50	12.50	-0.6	7,683	-0.01%
2023/08/22	8.9	12.23	27.4	12.31	12.25	-18.5	7,679	-0.24%
2023/08/21	11.3	12.60	14.2	12.49	12.55	-2.9	7,694	-0.04%
2023/08/18	24.9	12.63	11.9	12.66	12.50	13.1	7,729	0.17%
2023/08/17	20.5	12.43	13.3	12.52	12.55	7.1	7,885	0.09%
2023/08/16	17.5	12.35	10.5	12.30	12.40	7	7,965	0.09%
2023/08/15	7.7	12.54	7.8	12.56	12.50	-0.1	7,960	0.00%
2023/08/14	35.8	12.45	42.2	12.46	12.35	-6.4	7,951	-0.08%
2023/08/11	19.7	12.74	18.8	12.70	12.65	0.9	7,940	0.01%
2023/08/10	14.9	12.80	37.6	12.74	12.60	-22.7	7,919	-0.29%
2023/08/09	18.4	13.20	44.6	13.19	13.00	-26.2	7,893	-0.33%
2023/08/08	28.2	13.72	18.2	13.76	13.55	10	7,854	0.13%
2023/08/07	38.7	13.62	75.4	13.58	13.75	-36.7	7,881	-0.47%
2023/08/04	19.8	13.54	19.4	13.62	13.70	0.4	7,870	0.01%
2023/08/02	17.6	13.78	34.5	13.83	13.65	-16.9	7,859	-0.21%
2023/08/01	43.6	14.00	36.3	13.88	13.80	7.3	7,838	0.09%
2023/07/31	36.9	14.26	99.3	14.32	14.20	-62.4	7,830	-0.80%
2023/07/28	27	14.38	60.7	14.36	14.30	-33.6	7,819	-0.43%
2023/07/27	53.5	14.66	21.6	14.60	14.55	31.9	7,847	0.41%
2023/07/26	48.8	14.40	60	14.38	14.25	-11.2	7,923	-0.14%
2023/07/25	58.4	14.66	60.6	14.66	14.60	-2.1	7,940	-0.03%
2023/07/24	82.8	14.62	60	14.63	14.80	22.8	7,911	0.29%
2023/07/21	24.7	15.05	10.5	15.07	14.95	14.2	7,876	0.18%
2023/07/20	44.4	15.33	34.5	15.30	15.25	10	7,922	0.13%
2023/07/19	117	15.19	97	15.20	14.90	20	7,929	0.25%	大買/
2023/07/18	83.7	15.50	85.9	15.47	15.30	-2.2	7,888	-0.03%
2023/07/17	146.8	15.85	155.1	15.77	15.70	-8.3	7,818	-0.11%	大買/大賣/
2023/07/14	64.3	16.12	80.6	16.11	16.00	-16.3	7,744	-0.21%
2023/07/13	101.7	16.38	138.1	16.31	16.00	-36.4	7,696	-0.47%	大買/大賣/
2023/07/12	145.8	16.58	100.2	16.52	16.20	45.6	7,624	0.60%	大買/
2023/07/11	529.7	17.53	577.2	17.01	16.80	-47.5	7,541	-0.63%	大買/大賣/
2023/07/10	350.7	17.59	216.4	17.67	17.75	134.3	7,350	1.83%	大買/大賣/鉅額交易
2023/07/07	167.6	16.96	206.2	17.04	17.30	-38.5	7,099	-0.54%	大買/大賣/
2023/07/06	173.7	17.42	104.9	17.36	17.30	68.8	6,989	0.98%	大買/大賣/
2023/07/05	472.2	17.79	419.6	17.79	17.65	52.5	6,879	0.76%	大買/大賣/
2023/07/04	238	17.40	192.1	17.39	17.45	45.9	6,610	0.69%	大買/大賣/
2023/07/03	1,379.2	17.91	1,315.9	17.81	17.80	63.3	6,415	0.99%	大買/大賣/
2023/06/30	485.8	16.10	544.3	16.05	17.10	-58.6	5,721	-1.02%	大買/大賣/
2023/06/29	796.3	16.01	644.2	16.03	15.55	152.1	5,385	2.82%	大買/大賣/鉅額交易
2023/06/28	120.9	15.80	87.1	15.71	15.40	33.8	5,016	0.67%	大買/
2023/06/27	153.1	15.67	199.6	15.68	15.55	-46.5	4,884	-0.95%	大買/大賣/
2023/06/26	400.9	16.48	423.1	16.54	16.30	-22.2	4,751	-0.47%	大買/大賣/
2023/06/21	518	16.83	477.6	17.00	17.10	40.4	4,574	0.88%	大買/大賣/
2023/06/20	1,503.6	17.97	1,226.6	17.67	17.55	277	4,249	6.52%	大買/大賣/鉅額交易
2023/06/19	588.8	17.09	487.5	17.43	17.70	101.3	3,472	2.92%	大買/大賣/鉅額交易
2023/06/16	6	16.10	33.4	16.10	16.10	-27.4	2,977	-0.92%
2023/06/15	146.2	14.36	151.3	14.43	14.65	-5.1	2,860	-0.18%	大買/大賣/
2023/06/14	50.5	13.22	19	13.22	13.35	31.4	2,586	1.22%
2023/06/13	8.8	12.85	10.1	12.79	12.85	-1.3	2,552	-0.05%
2023/06/12	25.2	12.74	35.3	12.81	12.60	-10.1	2,532	-0.40%
2023/06/09	11.3	13.44	12.2	13.32	13.40	-0.9	2,460	-0.04%
2023/06/08	24.7	13.39	27.1	13.39	13.35	-2.4	2,433	-0.10%
2023/06/07	87.8	13.54	23	13.48	13.25	64.8	2,400	2.70%
2023/06/06	533.4	14.02	406.3	13.88	13.60	127.1	2,487	5.11%	大買/大賣/鉅額交易
2023/06/05	51.1	13.32	98.1	13.39	13.75	-47	2,127	-2.21%
2023/06/02	8	12.53	62.6	12.50	12.50	-54.6	1,964	-2.78%
2023/06/01	13.4	12.33	27	12.34	12.40	-13.7	1,963	-0.70%
2023/05/31	13.8	12.35	12.7	12.40	12.30	1.1	1,990	0.05%
2023/05/30	31.2	12.36	20.3	12.49	12.30	10.9	1,983	0.55%
2023/05/29	18.3	12.36	75.4	12.41	12.30	-57.1	1,964	-2.91%
2023/05/26	56	12.18	13	12.22	12.15	43	1,946	2.21%
2023/05/25	24.6	12.53	39	12.61	12.40	-14.4	1,939	-0.74%
2023/05/24	40.4	12.26	33.8	12.40	12.55	6.6	1,921	0.34%
2023/05/23	198	12.76	139.2	12.68	12.50	58.8	1,873	3.14%	大買/大賣/
2023/05/22	61.1	12.07	97.2	12.10	12.40	-36.1	1,713	-2.11%
2023/05/19	11.2	11.30	8	11.45	11.30	3.2	1,609	0.20%
2023/05/18	11	11.55	2	11.55	11.50	9	1,591	0.57%
2023/05/17	14	11.59	3	11.50	11.50	11	1,585	0.69%
2023/05/16	2.4	11.33	8	11.36	11.35	-5.6	1,577	-0.35%
2023/05/15	10.1	11.45	6	11.36	11.35	4.1	1,573	0.26%
2023/05/12	34.7	11.42	14	11.66	11.50	20.7	1,564	1.32%
2023/05/11	34.7	11.42	14	11.66	11.30	20.7	1,545	1.34%
2023/05/10	2	12.20	8.4	12.07	12.05	-6.4	1,496	-0.43%
2023/05/09	20.1	12.05	15	12.12	12.00	5.1	1,487	0.34%
2023/05/08	14.1	12.22	16	12.26	12.20	-1.9	1,465	-0.13%
2023/05/05	4.7	12.31	6.1	12.29	12.35	-1.4	1,443	-0.10%
2023/05/04	5.2	12.58	11	12.69	12.65	-5.8	1,409	-0.41%
2023/05/03	50.2	12.48	55	12.53	12.35	-4.8	1,382	-0.34%
2023/05/02	132	12.81	66.3	12.82	12.70	65.7	1,326	4.95%	大買/
2023/04/28	34.7	12.15	45.2	12.16	12.20	-10.5	1,199	-0.88%
2023/04/27	5	11.80	11	11.88	11.90	-6	1,130	-0.53%
2023/04/26	28.3	11.62	12.1	11.68	11.75	16.1	1,108	1.46%
2023/04/25	60.7	11.91	75	11.99	11.70	-14.3	1,091	-1.31%
2023/04/24	33.5	11.82	12.8	11.84	11.90	20.7	1,012	2.04%
2023/04/21	11.4	11.36	4.3	11.43	11.35	7.1	959	0.74%
2023/04/20	23.1	11.55	26.2	11.55	11.35	-3.1	922	-0.34%
2023/04/19	26.1	11.68	27	11.74	11.65	-0.9	881	-0.10%
2023/04/18	5.3	11.60	63.1	11.59	11.55	-57.8	846	-6.83%
2023/04/17	5.6	11.44	24	11.49	11.45	-18.4	820	-2.25%
2023/04/14	1.1	11.34	2.1	11.30	11.30	-1	800	-0.12%
2023/04/13	23	11.18	29	11.32	11.15	-6	788	-0.76%
2023/04/12	2.3	11.20	7	11.19	11.20	-4.7	763	-0.62%
2023/04/11	4.1	11.33	3.2	11.35	11.25	1	762	0.12%
2023/04/10	4.2	11.23	6	11.26	11.30	-1.8	750	-0.24%
2023/04/07	2	11.20	13.1	11.18	11.10	-11.1	749	-1.48%
2023/04/06	7.3	11.12	2.1	11.22	11.10	5.2	743	0.70%
2023/03/31	1	11.10	6	11.06	11.00	-5	730	-0.68%
2023/03/30	3.1	11.10	15	11.05	10.95	-11.9	721	-1.66%
2023/03/29	4	10.74	4	10.70	10.75	0	702	0.01%
2023/03/28	3	10.62	1.3	10.66	10.60	1.7	704	0.24%
2023/03/27	18	10.72	1.2	10.65	10.75	16.9	706	2.39%
2023/03/24	9.1	10.59	0	0.00	10.60	9.1	700	1.30%
2023/03/23	1.6	10.59	7	10.67	10.55	-5.4	709	-0.76%
2023/03/22	1	10.60	0	0.00	10.45	1	699	0.15%
2023/03/21	0	10.48	1	10.40	10.45	-1	698	-0.14%
2023/03/20	1.3	10.26	0	0.00	10.30	1.3	702	0.18%
2023/03/17	4.1	10.32	1.7	10.32	10.25	2.5	746	0.33%
2023/03/16	0.8	10.35	43	10.31	10.30	-42.2	763	-5.53%
2023/03/15	0.5	10.52	0.1	10.55	10.45	0.3	752	0.04%
2023/03/14	3.2	10.32	2	10.30	10.40	1.2	755	0.16%
2023/03/13	9.2	10.45	0	10.70	10.45	9.2	757	1.21%
2023/03/10	30.1	10.51	8	10.61	10.40	22.1	745	2.97%
2023/03/09	107.4	11.14	81.1	11.43	10.90	26.3	722	3.64%	大買/
2023/03/08	1.3	11.29	11.2	11.30	11.30	-10	569	-1.75%
2023/03/07	16.2	11.15	10.1	11.25	11.15	6.1	550	1.11%
2023/03/06	5.2	11.15	1.7	11.26	11.15	3.5	535	0.65%
2023/03/03	36.6	11.16	36	11.06	11.20	0.6	519	0.12%
2023/03/02	2.1	10.80	0	10.81	10.85	2.1	474	0.44%
2023/03/01	0.1	10.72	7.2	10.71	10.70	-7.1	474	-1.49%
2023/02/24	8.1	10.75	5	10.78	10.75	3.1	475	0.64%
2023/02/23	11.4	10.90	4	10.88	10.80	7.4	467	1.57%
2023/02/22	10.2	10.60	28	10.69	10.80	-17.8	453	-3.92%
2023/02/21	20.3	10.75	0	0.00	10.60	20.3	432	4.69%
2023/02/20	7.5	10.74	3.4	10.69	10.70	4.1	431	0.96%
2023/02/17	0	10.34	0	0.00	10.40	0	412	0.01%
2023/02/16	0.4	10.38	9	10.38	10.35	-8.6	406	-2.12%
2023/02/15	3.2	10.32	0	0.00	10.30	3.2	412	0.76%
2023/02/14	6.2	10.28	5	10.32	10.35	1.2	410	0.29%
2023/02/13	0.1	10.10	0	0.00	10.15	0.1	405	0.02%
2023/02/10	0.2	10.20	0	0.00	10.00	0.2	398	0.05%
2023/02/09	7	10.11	1	10.15	10.10	6	393	1.53%
2023/02/08	0.3	10.15	0	0.00	10.10	0.3	393	0.06%
2023/02/07	0.1	10.15	0	0.00	10.00	0.1	393	0.03%
2023/02/06	0	10.18	0	0.00	10.00	0	391	0.00%
2023/02/03	0.2	10.10	0.1	10.10	10.10	0.1	387	0.03%
2023/02/02	0	10.20	0	0.00	10.10	0	387	0.00%
2023/02/01	0.2	10.20	3	10.15	10.15	-2.8	383	-0.73%
2023/01/31	0	10.07	1	10.05	10.15	-1	380	-0.26%
2023/01/30	0	9.99	3	9.96	9.95	-3	377	-0.80%
2023/01/17	0	0.00	1	9.85	9.87	-1	377	-0.27%
2023/01/16	0.1	9.85	2	9.78	9.75	-1.9	378	-0.50%
2023/01/13	0.1	9.98	1	9.93	9.80	-0.9	379	-0.24%
2023/01/12	0.1	10.00	1	9.95	9.92	-0.9	386	-0.23%
2023/01/11	5.2	9.99	6.2	9.96	9.95	-1	390	-0.26%
2023/01/09	0	10.40	0	0.00	10.10	0	384	0.00%
2023/01/06	0	10.05	0	0.00	10.10	0	388	0.00%
2023/01/05	1	10.10	0	0.00	10.00	1	395	0.25%
2023/01/04	1.1	10.00	0	0.00	10.00	1.1	398	0.27%
2023/01/03	1	10.15	0	0.00	10.05	1	403	0.25%
2022/12/30	0.2	10.20	0	0.00	10.15	0.2	400	0.04%
2022/12/28	1.2	10.16	0	0.00	10.00	1.2	398	0.30%
2022/12/27	0	10.15	0	0.00	10.25	0	396	0.00%
2022/12/26	0.2	10.10	0	10.05	10.15	0.1	389	0.04%
2022/12/23	0.1	10.10	1	10.10	10.10	-1	389	-0.24%
2022/12/22	1.1	10.20	1	10.10	10.10	0.1	389	0.01%
2022/12/20	0	10.33	4	10.15	10.00	-4	391	-1.03%
2022/12/19	3.3	10.26	1	10.40	10.25	2.3	395	0.57%
2022/12/16	1.2	10.51	5.4	10.47	10.40	-4.2	395	-1.07%
2022/12/15	8	10.58	10	10.54	10.55	-2	392	-0.51%
2022/12/14	4.1	10.40	0	0.00	10.40	4.1	387	1.05%
2022/12/13	0	0.00	5	10.50	10.35	-5	382	-1.31%
2022/12/12	2.7	10.27	3	10.30	10.25	-0.3	379	-0.07%
2022/12/09	16.3	10.53	14	10.47	10.25	2.3	374	0.61%
2022/12/08	6	10.23	6	10.13	10.10	0	333	0.00%
2022/12/06	1	9.98	3	10.03	9.95	-2	328	-0.61%
2022/12/05	5	10.02	2	10.00	9.99	3	334	0.90%
2022/12/02	0.1	9.94	3	9.91	9.91	-2.9	336	-0.87%
2022/12/01	0	9.93	2.1	9.92	9.93	-2	340	-0.60%
2022/11/30	3.1	9.92	3	9.95	9.93	0.1	355	0.03%
2022/11/29	0	9.89	2	9.72	9.86	-2	361	-0.55%
2022/11/28	0	0.00	0	9.90	9.64	0	410	0.00%
2022/11/25	0.2	9.64	2	9.57	9.58	-1.8	416	-0.44%
2022/11/24	0	0.00	0.2	9.53	9.53	-0.2	433	-0.05%
2022/11/23	0.2	9.50	0.6	9.50	9.51	-0.4	448	-0.08%
2022/11/22	0	9.42	0	0.00	9.38	0	452	0.00%
2022/11/21	0.1	9.50	1	9.47	9.42	-0.9	458	-0.19%
2022/11/18	0.2	9.49	1	9.44	9.44	-0.8	471	-0.18%
2022/11/17	5.1	9.45	2	9.45	9.47	3.1	497	0.62%
2022/11/16	0.1	9.40	0	0.00	9.40	0.1	511	0.01%
2022/11/15	0.2	9.60	0	0.00	9.55	0.2	528	0.03%
2022/11/14	2.1	9.56	0	0.00	9.56	2.1	537	0.39%
2022/11/11	0.1	9.59	5	9.57	9.48	-4.9	584	-0.85%
2022/11/10	0	9.47	0	0.00	9.47	0	589	0.00%
2022/11/09	1	9.46	0.1	9.43	9.48	0.9	612	0.15%
2022/11/08	0.2	9.35	0.2	9.37	9.34	0	627	0.00%
2022/11/07	0.2	9.42	5.2	9.32	9.31	-5	641	-0.79%
2022/11/04	5.1	9.26	0.1	9.11	9.29	5	721	0.69%
2022/11/03	0.1	9.27	0.1	9.20	9.07	0	778	-0.01%
2022/11/02	0.5	9.10	0	0.00	9.11	0.5	780	0.06%
2022/11/01	0	8.99	0.1	8.99	9.01	-0.1	783	-0.01%
2022/10/31	0.1	9.02	1	8.95	8.94	-0.9	790	-0.11%
2022/10/28	0.3	8.99	0	0.00	9.00	0.3	796	0.04%
2022/10/27	1	8.98	0	8.98	9.03	1	802	0.12%
2022/10/26	0.1	8.91	0	0.00	8.92	0.1	812	0.01%
2022/10/25	0.1	8.98	0	0.00	8.91	0.1	836	0.01%
2022/10/24	0.6	8.99	0	8.99	8.95	0.6	835	0.07%
2022/10/21	3.7	8.83	1	8.84	8.88	2.7	835	0.32%
2022/10/20	5.9	8.85	2	8.85	8.90	3.9	835	0.47%
2022/10/19	3	9.06	1	9.03	9.06	2	831	0.24%
2022/10/17	2.1	8.97	0	0.00	9.03	2.1	827	0.25%
2022/10/14	2	9.28	0	0.00	9.19	2	829	0.24%
2022/10/13	3.3	9.02	0	0.00	9.12	3.3	828	0.39%
2022/10/12	0.5	9.34	0	0.00	9.36	0.5	827	0.06%
2022/10/11	2.1	9.41	0	0.00	9.40	2.1	827	0.25%
2022/10/07	0	9.77	0	0.00	9.78	0	828	0.00%
2022/10/06	0	9.70	0	0.00	9.70	0	831	0.00%
2022/10/05	0.1	9.69	1	9.69	9.67	-0.9	833	-0.11%
2022/10/03	0.1	9.51	0	0.00	9.54	0.1	844	0.01%
2022/09/30	1	9.51	1	9.49	9.54	0	846	0.00%
2022/09/29	2.5	9.69	1	9.70	9.63	1.5	850	0.18%
2022/09/28	3.1	9.72	3	9.56	9.46	0.1	855	0.01%
2022/09/27	3.3	9.71	0.3	9.73	9.84	2.9	853	0.34%
2022/09/26	12.3	9.78	2	9.87	9.72	10.3	862	1.19%
2022/09/23	1.1	10.31	10.5	10.15	10.20	-9.5	857	-1.10%
2022/09/22	0.1	10.36	0	0.00	10.40	0.1	855	0.01%
2022/09/21	2.1	10.50	0	0.00	10.45	2.1	855	0.24%
2022/09/20	1	10.55	0	0.00	10.55	1	854	0.12%
2022/09/19	4	10.63	0.3	10.85	10.50	3.8	854	0.44%
2022/09/16	1.6	10.83	1	10.75	10.75	0.6	850	0.07%
2022/09/15	5.2	10.99	0	0.00	10.90	5.2	855	0.61%
2022/09/14	0.1	10.65	0	0.00	10.85	0.1	855	0.01%
2022/09/13	3	10.65	0.4	10.70	10.65	2.6	850	0.31%
2022/09/12	2.1	10.78	1	10.75	10.75	1.1	861	0.12%
2022/09/08	0	10.75	0	0.00	10.95	0	862	0.00%
2022/09/07	1	10.65	6	10.68	10.65	-5	872	-0.57%
2022/09/06	3	10.92	0	0.00	10.85	3	874	0.34%
2022/09/05	1.1	11.34	1.9	11.09	11.05	-0.8	875	-0.10%
2022/09/02	11	11.22	20	11.23	11.10	-9	947	-0.95%
2022/09/01	1	10.90	2	10.93	10.95	-1	906	-0.11%
2022/08/31	3	10.92	5	11.05	10.95	-2	944	-0.21%
2022/08/30	5	10.95	4	10.93	10.90	1	1,094	0.09%
2022/08/29	10.1	10.30	10	10.40	10.60	0.1	1,112	0.01%
2022/08/26	3.1	10.75	6	10.75	10.70	-2.9	1,120	-0.26%
2022/08/25	1	10.90	8.1	10.87	10.85	-7.1	1,123	-0.64%
2022/08/24	0	0.00	11	10.92	10.90	-11	1,188	-0.93%
2022/08/23	10	10.72	1	10.75	10.80	9	1,203	0.75%
2022/08/22	0.3	10.83	13.1	10.81	10.70	-12.8	1,342	-0.95%
2022/08/19	3	10.70	6.3	10.75	10.65	-3.3	1,426	-0.23%
2022/08/18	41	10.84	23.5	10.81	10.65	17.5	1,682	1.04%
2022/08/17	5	10.55	13	10.63	10.70	-8	1,653	-0.48%
2022/08/16	29.1	10.66	14	10.60	10.55	15.1	1,679	0.90%
2022/08/15	21.1	10.55	29	10.47	10.50	-7.9	1,763	-0.45%
2022/08/12	13.1	10.53	0.2	10.35	10.50	12.9	1,750	0.74%
2022/08/11	34.1	10.55	21	10.50	10.35	13.1	1,735	0.75%
2022/08/10	39	10.31	43.5	10.69	10.80	-4.5	1,655	-0.27%
2022/08/09	1	9.75	2.5	9.81	9.82	-1.5	1,597	-0.09%
2022/08/08	4.1	9.76	1.8	9.82	9.73	2.3	1,598	0.15%
2022/08/05	5	9.81	11.1	9.71	9.86	-6.1	1,592	-0.38%
2022/08/04	7.6	9.54	1	9.53	9.51	6.6	1,585	0.42%
2022/08/03	5.1	9.73	11	9.74	9.61	-5.9	1,580	-0.37%
2022/08/02	4.4	9.75	5	9.76	9.78	-0.6	1,576	-0.04%
2022/08/01	18	9.77	1	9.73	9.79	17	1,569	1.08%
2022/07/29	1	9.38	0	0.00	9.38	1	1,544	0.06%
2022/07/28	0.2	9.49	0	9.60	9.30	0.2	1,543	0.01%
2022/07/27	0.2	9.38	0	0.00	9.35	0.2	1,541	0.01%
2022/07/26	0.2	9.43	1	9.29	9.30	-0.8	1,540	-0.06%
2022/07/25	0.6	9.50	2.2	9.49	9.44	-1.7	1,534	-0.11%
2022/07/22	1	9.50	1	9.43	9.48	0	1,534	0.00%
2022/07/21	2.3	9.46	2	9.56	9.46	0.3	1,540	0.02%
2022/07/20	1.7	9.60	3.2	9.58	9.48	-1.5	1,537	-0.10%
2022/07/19	1	9.71	3.1	9.64	9.71	-2.1	1,537	-0.14%
2022/07/18	1	9.57	0	9.60	9.55	1	1,534	0.07%
2022/07/15	1	9.26	1	9.40	9.40	0	1,532	0.00%
2022/07/14	0	9.42	1.1	9.30	9.29	-1.1	1,530	-0.07%
2022/07/13	2.2	9.26	0.1	9.42	9.23	2.1	1,529	0.14%
2022/07/12	1.2	9.10	0	0.00	9.02	1.2	1,528	0.08%
2022/07/11	1	9.27	2	9.44	9.27	-1	1,524	-0.07%
2022/07/07	1.2	8.86	2	8.98	9.03	-0.8	1,520	-0.06%
2022/07/06	5.3	8.97	1	9.01	8.95	4.3	1,518	0.28%
2022/07/05	1	9.20	2	9.21	9.18	-1	1,519	-0.07%
2022/07/04	1.2	9.01	2.5	8.99	9.10	-1.3	1,513	-0.09%
2022/07/01	2.5	9.03	1	9.10	8.95	1.5	1,508	0.10%
2022/06/30	1.9	9.17	7	9.10	9.10	-5.1	1,503	-0.34%
2022/06/29	2.1	9.30	0	0.00	9.25	2.1	1,510	0.14%
2022/06/28	6.5	9.27	1	9.37	9.20	5.5	1,510	0.36%
2022/06/27	0.4	9.68	1	9.64	9.60	-0.6	1,506	-0.04%
2022/06/24	1	9.55	0	0.00	9.54	1	1,507	0.07%
2022/06/23	0.3	9.50	1.1	9.45	9.39	-0.9	1,506	-0.06%
2022/06/22	4	9.36	9	9.40	9.30	-5	1,503	-0.33%
2022/06/21	0.1	9.60	2	9.45	9.58	-1.9	1,500	-0.13%
2022/06/20	3.2	9.34	5	9.20	9.12	-1.8	1,501	-0.12%
2022/06/17	5.5	9.58	5	9.62	9.51	0.5	1,489	0.03%
2022/06/16	4	9.88	2	9.94	9.77	2	1,477	0.14%
2022/06/15	1	9.98	12	10.00	9.98	-11	1,465	-0.75%
2022/06/14	7.3	10.02	16	10.01	9.98	-8.7	1,464	-0.59%
2022/06/13	41	10.35	33	10.19	10.15	8	1,452	0.55%
2022/06/10	6.2	10.41	5	10.36	10.40	1.2	1,382	0.09%
2022/06/09	10.2	10.53	4	10.50	10.55	6.2	1,392	0.45%
2022/06/08	30	10.79	35.1	10.77	10.70	-5.1	1,372	-0.37%
2022/06/07	9.1	10.56	7	10.44	10.40	2.1	1,227	0.17%
2022/06/06	2.2	10.60	21.5	10.50	10.45	-19.3	1,361	-1.42%
2022/06/02	14.6	10.51	37.1	10.49	10.45	-22.4	1,352	-1.66%
2022/06/01	80.1	10.92	39	10.82	10.60	41.1	1,351	3.04%
2022/05/31	13.2	10.58	26	10.56	10.90	-12.8	1,280	-1.00%
2022/05/30	173.3	11.08	166.1	10.85	10.70	7.2	1,238	0.58%	大買/大賣/
2022/05/27	170.1	10.87	174	10.78	10.80	-3.9	1,087	-0.36%	大買/大賣/
2022/05/26	111	10.79	87.2	10.76	10.70	23.8	984	2.42%	大買/
2022/05/25	3	10.11	2	10.03	10.15	1	726	0.14%
2022/05/24	9.6	10.03	18.1	9.98	9.80	-8.5	711	-1.20%
2022/05/23	59.4	9.98	115.3	9.86	10.35	-55.9	674	-8.29%	大賣/
2022/05/20	1	9.50	4	9.15	9.50	-3	577	-0.52%
2022/05/19	4.3	9.09	0	0.00	9.08	4.3	574	0.74%
2022/05/18	0.4	9.11	0	0.00	9.19	0.4	585	0.06%
2022/05/17	0.1	9.10	0	0.00	9.07	0.1	592	0.02%
2022/05/16	1.8	9.00	0	0.00	8.97	1.8	596	0.29%
2022/05/13	0.3	9.04	0	0.00	9.00	0.3	597	0.05%
2022/05/12	2.5	8.97	1.1	9.06	8.92	1.4	609	0.23%
2022/05/11	2	9.08	0	0.00	9.11	2	611	0.33%
2022/05/10	5.2	9.05	4.6	9.06	9.06	0.6	612	0.10%
2022/05/09	3.4	9.08	0	9.15	9.06	3.3	615	0.54%
2022/05/06	2.1	9.12	0	0.00	9.12	2.1	615	0.34%
2022/05/05	0.1	9.18	0	0.00	9.21	0.1	620	0.02%
2022/05/04	0	9.18	0	0.00	9.15	0	623	0.00%
2022/05/03	0.3	9.16	0	0.00	9.15	0.3	626	0.05%
2022/04/29	2.1	9.15	0	0.00	9.16	2.1	631	0.33%
2022/04/28	0.1	9.17	1	9.14	9.12	-0.9	639	-0.13%
2022/04/27	4.1	9.12	1	9.11	9.09	3.1	641	0.49%
2022/04/26	0.3	9.43	1.2	9.38	9.36	-0.9	636	-0.15%
2022/04/25	1.8	9.44	1	9.44	9.38	0.8	637	0.13%
2022/04/22	0	9.57	0	0.00	9.53	0	634	0.00%
2022/04/21	0.1	9.61	0	0.00	9.55	0.1	640	0.02%
2022/04/20	0	9.66	1	9.53	9.51	-1	642	-0.16%
2022/04/19	0	9.55	5	9.48	9.48	-5	648	-0.77%
2022/04/18	0.1	9.55	0	0.00	9.49	0.1	651	0.01%
2022/04/15	1	9.54	0.2	9.70	9.53	0.8	648	0.12%
2022/04/14	38.1	9.55	0	0.00	9.53	38.1	660	5.77%
2022/04/13	0	0.00	8	9.67	9.64	-8	661	-1.21%
2022/04/12	0.2	9.64	3	9.63	9.65	-2.8	665	-0.43%
2022/04/11	1.1	9.66	1	9.74	9.66	0.1	674	0.01%
2022/04/08	0.3	9.66	0	0.00	9.70	0.3	677	0.04%
2022/04/07	5.2	9.62	0	0.00	9.64	5.2	684	0.75%
2022/04/06	1	9.57	0.1	9.78	9.62	0.9	685	0.13%
2022/04/01	10.2	9.60	0	9.94	9.57	10.2	702	1.44%
2022/03/31	7	9.76	3.1	9.83	9.75	3.9	702	0.55%
2022/03/30	0.2	9.86	4	9.80	9.78	-3.8	710	-0.53%
2022/03/29	0.1	9.79	0.1	9.84	9.80	-0.1	714	-0.01%
2022/03/28	3	9.65	3	9.72	9.71	0	735	0.00%
2022/03/25	9.1	9.81	6	9.82	9.79	3.1	748	0.41%
2022/03/24	10.1	9.84	8.1	9.86	9.84	2	755	0.27%
2022/03/23	4.2	9.88	1	9.85	9.91	3.2	764	0.41%
2022/03/22	2.1	9.70	2	9.75	9.76	0.1	768	0.01%
2022/03/21	1.2	9.78	1	9.75	9.78	0.2	795	0.03%
2022/03/18	0.2	9.69	0.2	9.66	9.73	0	825	0.00%
2022/03/17	0	9.60	10	9.59	9.67	-10	862	-1.16%
2022/03/16	7.3	9.52	5.1	9.54	9.45	2.2	868	0.26%
2022/03/15	13.6	9.45	26.2	9.48	9.44	-12.6	900	-1.40%
2022/03/14	22.5	9.74	7.4	9.92	9.67	15.1	888	1.70%
2022/03/11	67.2	10.02	2	10.07	9.95	65.2	887	7.35%
2022/03/10	15	10.22	17	10.25	10.25	-2	880	-0.23%
2022/03/09	36.1	10.34	36.2	10.47	10.35	-0.1	861	-0.02%
2022/03/08	1.3	10.39	3	10.35	10.30	-1.7	702	-0.24%
2022/03/07	37.1	10.38	6	10.36	10.35	31.1	713	4.35%
2022/03/04	1.2	10.71	1	10.65	10.70	0.2	706	0.03%
2022/03/03	1	10.80	0	0.00	10.80	1	712	0.14%
2022/03/02	0	11.30	0	0.00	10.80	0	733	0.00%
2022/03/01	1	10.65	1	10.70	10.75	0	744	0.00%
2022/02/25	8	10.61	45	10.69	10.65	-37	753	-4.91%
2022/02/24	48.1	10.65	4.1	10.63	10.60	44.1	757	5.81%
2022/02/23	2	10.85	0	0.00	10.85	2	790	0.25%
2022/02/22	9.1	10.81	14	10.85	10.85	-4.9	807	-0.61%
2022/02/21	8	10.82	3	10.82	10.90	5	805	0.62%
2022/02/18	17	10.70	16	10.75	10.75	1	817	0.13%
2022/02/17	5	10.68	6	10.77	10.75	-1	848	-0.12%
2022/02/16	1	10.75	1	10.85	10.80	0	857	0.00%
2022/02/15	0.1	10.85	0	0.00	10.75	0.1	876	0.01%
2022/02/14	30.1	10.69	27	10.72	10.75	3.1	890	0.35%
2022/02/09	0	0.00	3	11.15	11.15	-3	942	-0.32%
2022/02/08	0	11.10	1	11.00	11.10	-1	949	-0.11%
2022/02/07	0	11.05	2	10.90	11.05	-2	975	-0.21%
2022/01/26	1.1	10.65	1	10.70	10.65	0.1	985	0.01%
2022/01/25	2	10.55	5	10.60	10.60	-3	1,006	-0.30%
2022/01/24	2	10.65	2	10.70	10.75	0	1,017	0.00%
2022/01/21	20.2	10.83	5	10.80	10.80	15.2	1,015	1.50%
2022/01/20	3	10.98	0	0.00	11.00	3	1,007	0.30%
2022/01/19	6.1	11.02	4	10.98	11.00	2.1	1,009	0.21%
2022/01/18	2	11.05	1	11.20	11.05	1	1,009	0.10%
2022/01/17	14	11.01	1	11.10	11.10	13	1,008	1.29%
2022/01/14	6.1	11.08	2	11.00	11.05	4.1	1,010	0.40%
2022/01/13	0.1	11.30	7	11.23	11.20	-6.9	1,004	-0.69%
2022/01/12	41	11.07	8	11.15	11.15	33	1,002	3.29%
2022/01/11	9	11.26	9	11.12	11.15	0	995	0.00%
2022/01/10	2	11.05	2	11.25	11.15	0	994	0.00%
2022/01/07	12	11.11	0	0.00	11.10	12	994	1.21%
2022/01/06	11	11.40	15	11.35	11.35	-4	985	-0.41%
2022/01/05	2.1	11.55	18	11.56	11.55	-16	981	-1.63%
2022/01/04	35	11.64	30	11.55	11.55	5	978	0.51%
2022/01/03	2	11.75	7	11.79	11.75	-5	969	-0.51%
2021/12/30	5	11.95	7	11.94	11.95	-2	964	-0.21%
2021/12/29	2	12.00	12	11.93	11.95	-10	963	-1.04%
2021/12/28	15	12.07	33	12.11	11.85	-18	963	-1.87%
2021/12/27	1	11.90	20.5	11.96	12.00	-19.5	954	-2.04%
2021/12/24	3	11.90	1	11.95	11.90	2	970	0.21%
2021/12/23	1	11.90	4	11.88	11.95	-3	962	-0.31%
2021/12/22	17	12.08	4	12.04	11.75	13	959	1.36%
2021/12/21	1	11.60	4.7	11.76	11.90	-3.7	938	-0.39%
2021/12/20	15.1	11.68	15	11.63	11.60	0.1	926	0.01%
2021/12/17	10	11.90	16	11.90	11.80	-6	916	-0.65%
2021/12/16	24	11.98	2	11.93	12.00	22	907	2.42%
2021/12/15	20.5	12.01	65	12.04	11.95	-44.5	899	-4.94%
2021/12/14	51	11.88	9.7	11.93	11.95	41.3	872	4.73%
2021/12/13	27.4	11.90	32	11.85	11.95	-4.6	842	-0.55%
2021/12/10	28	11.59	11	11.60	11.55	17	810	2.10%
2021/12/09	13	11.53	16.3	11.51	11.60	-3.3	798	-0.41%
2021/12/08	1	11.30	1.1	11.30	11.25	-0.1	764	-0.01%
2021/12/07	5.1	11.30	3.1	11.32	11.30	2.1	757	0.27%
2021/12/06	1	10.90	16	10.92	11.20	-15	741	-2.02%
2021/12/03	5.5	10.76	5	10.80	10.85	0.5	725	0.07%
2021/12/01	14.1	11.05	9	11.05	11.10	5.1	730	0.69%
2021/11/30	1	10.75	5	10.82	10.80	-4	717	-0.55%
2021/11/29	6.2	10.64	8	10.71	10.65	-1.8	716	-0.26%
2021/11/26	2.1	10.99	7	10.99	10.90	-4.9	714	-0.68%
2021/11/25	0.3	11.33	4	11.35	11.25	-3.7	695	-0.53%
2021/11/24	0	0.00	10.1	11.30	11.30	-10.1	685	-1.47%
2021/11/23	0	0.00	2.1	11.35	11.30	-2.1	676	-0.31%
2021/11/22	18	11.44	38	11.43	11.45	-20	667	-3.00%
2021/11/19	14	11.34	2	11.35	11.35	12	634	1.89%
2021/11/18	6	11.53	5	11.45	11.50	1	618	0.16%
2021/11/17	5.1	11.49	5.1	11.56	11.50	0	613	0.00%
2021/11/16	18.3	11.32	12	11.58	11.50	6.3	604	1.03%
2021/11/12	3	11.20	19.7	11.19	11.15	-16.7	558	-2.98%
2021/11/11	7.7	11.38	13	11.43	11.30	-5.3	551	-0.97%
2021/11/10	30.5	11.58	32	11.62	11.30	-1.5	584	-0.26%
2021/11/09	5	11.15	9	11.12	11.10	-4	534	-0.75%
2021/11/08	0	11.20	4	11.18	11.20	-4	533	-0.75%
2021/11/05	10	11.15	17	11.16	11.10	-7	544	-1.29%
2021/11/04	74	11.57	33	11.51	11.35	41	539	7.61%
2021/11/03	32	11.35	3	11.20	11.20	29	521	5.56%
2021/11/02	19	11.27	5	11.24	11.05	14	508	2.75%
2021/11/01	1.1	10.82	8.8	10.77	11.05	-7.7	510	-1.51%
2021/10/29	1.8	10.61	2	10.60	10.60	-0.2	506	-0.05%
2021/10/28	0	10.60	5	10.65	10.70	-5	509	-0.98%
2021/10/26	0	0.00	2	10.55	10.60	-2	547	-0.37%
2021/10/25	1	10.50	0	0.00	10.55	1	562	0.18%
2021/10/22	3	10.52	2	10.65	10.55	1	595	0.17%
2021/10/21	1	10.45	0	0.00	10.55	1	615	0.16%
2021/10/20	5	10.57	0	0.00	10.55	5	700	0.71%
2021/10/19	0.1	10.70	0	0.00	10.65	0.1	713	0.01%
2021/10/18	0	0.00	5	10.77	10.65	-5	721	-0.69%
2021/10/15	0.1	10.60	0	10.60	10.65	0.1	742	0.01%
2021/10/14	0	0.00	0.1	10.50	10.60	-0.1	760	-0.01%
2021/10/13	0.1	10.55	1	10.50	10.60	-0.9	789	-0.12%
2021/10/12	0.1	10.65	0	0.00	10.60	0.1	792	0.01%
2021/10/08	1	10.60	1	10.55	10.55	0	796	0.00%
2021/10/07	7	10.40	0	0.00	10.45	7	808	0.87%
2021/10/06	7.1	10.22	1	10.15	10.20	6	850	0.71%
2021/10/05	1.1	10.34	2	10.15	10.25	-0.9	863	-0.10%
2021/10/04	15	10.50	11	10.40	10.35	4	868	0.46%
2021/10/01	42	10.66	9	10.51	10.55	33	895	3.69%
2021/09/30	2	10.75	1	10.75	10.75	1	898	0.11%
2021/09/29	1	10.70	0	0.00	10.70	1	910	0.11%
2021/09/28	6	10.74	3	10.75	10.80	3	943	0.32%
2021/09/27	1	10.85	0	0.00	10.80	1	974	0.10%
2021/09/24	2.2	10.73	6	10.78	10.65	-3.8	998	-0.39%
2021/09/23	1	10.65	1	10.75	10.70	0	1,026	0.00%
2021/09/22	3	10.52	2	10.58	10.55	1	1,055	0.09%
2021/09/17	2	10.70	1	10.70	10.70	1	1,096	0.09%
2021/09/16	2	10.77	0	0.00	10.75	2	1,160	0.17%
2021/09/15	2	10.80	3	10.73	10.70	-1	1,294	-0.08%
2021/09/14	3.1	10.92	3	10.85	10.85	0.1	1,333	0.00%
2021/09/13	2	10.65	4	10.83	10.90	-2	1,353	-0.15%
2021/09/10	2	10.70	2.2	10.81	10.70	-0.1	1,395	-0.01%
2021/09/09	3	10.68	1	10.65	10.65	2	1,417	0.14%
2021/09/08	1	10.65	1	10.70	10.60	0	1,454	0.00%
2021/09/07	2	10.75	2	10.93	10.80	0	1,541	0.00%
2021/09/06	19	10.97	6.2	10.88	10.95	12.8	1,784	0.72%
2021/09/03	0.2	10.55	1	10.55	10.60	-0.8	2,103	-0.04%
2021/09/02	2	10.60	0	0.00	10.55	2	2,106	0.09%
2021/09/01	1	10.75	1	10.65	10.60	0	2,120	0.00%
2021/08/31	0	10.85	0	10.85	10.75	0	2,150	0.00%
2021/08/30	1	10.65	2	10.65	10.65	-1	2,153	-0.05%
2021/08/27	0	10.70	0	0.00	10.65	0	2,153	0.00%
2021/08/26	4	10.69	5	10.59	10.60	-1	2,155	-0.05%
2021/08/25	3	10.72	1	10.80	10.75	2	2,154	0.09%
2021/08/24	0	0.00	11.2	10.45	10.65	-11.2	2,148	-0.52%
2021/08/23	1	10.50	1.4	10.42	10.50	-0.4	2,152	-0.02%
2021/08/20	3.1	10.15	2	10.00	10.10	1.1	2,150	0.05%
2021/08/19	3	10.32	4	10.35	10.10	-1	2,145	-0.05%
2021/08/18	12	10.24	5.2	10.30	10.60	6.9	2,141	0.32%
2021/08/17	2	10.47	1	10.30	10.20	1	2,139	0.05%
2021/08/16	12.1	10.70	9	10.83	10.55	3.1	2,129	0.15%
2021/08/13	6	11.16	1	11.20	11.15	5	2,087	0.24%
2021/08/12	1	11.45	1	11.40	11.35	0	2,085	0.00%
2021/08/11	14	11.39	12	11.50	11.35	2	2,090	0.10%
2021/08/10	6	11.58	19	11.59	11.60	-13	2,087	-0.62%
2021/08/09	12	11.83	2	12.00	11.75	10	2,103	0.48%
2021/08/06	2.1	12.05	7	12.04	12.10	-4.9	2,106	-0.23%
2021/08/05	3	12.15	3.1	12.17	12.05	-0.1	2,123	0.00%
2021/08/04	19	12.14	15	12.09	12.10	4	2,138	0.19%
2021/08/03	0	12.00	0.1	12.15	12.05	-0.1	2,147	0.00%
2021/08/02	1.1	11.95	6	12.00	12.00	-4.9	2,148	-0.23%
2021/07/30	10.1	12.07	5	11.99	11.90	5.1	2,135	0.24%
2021/07/29	3	11.80	2.1	11.94	12.00	0.9	2,124	0.04%
2021/07/28	8	11.79	18	11.74	11.55	-10	2,115	-0.47%
2021/07/27	5	12.18	11	12.20	12.10	-6	2,114	-0.28%
2021/07/26	69.1	12.57	23	12.50	12.50	46.1	2,120	2.17%
2021/07/23	7	12.09	5	12.11	12.20	2	2,079	0.10%
2021/07/22	4	11.90	13.4	11.97	11.80	-9.3	2,142	-0.44%
2021/07/21	7	12.04	4	11.95	11.50	3	2,167	0.14%
2021/07/20	11	12.10	17	12.15	12.05	-6	2,164	-0.28%
2021/07/19	44.1	12.19	23.2	12.28	12.30	20.9	2,175	0.96%
2021/07/16	0.1	11.80	2.1	11.75	11.85	-2	2,228	-0.09%
2021/07/15	0	11.55	1.3	11.51	11.60	-1.3	2,304	-0.06%
2021/07/14	0	11.45	3.1	11.29	11.50	-3.1	2,332	-0.13%
2021/07/13	28	11.66	19.2	11.72	11.30	8.8	2,362	0.37%
2021/07/12	11.8	12.23	4.5	12.17	12.05	7.3	2,354	0.31%
2021/07/09	2.8	12.29	9.3	12.30	12.25	-6.5	2,414	-0.27%
2021/07/08	0.5	12.35	5.5	12.37	12.40	-5	2,462	-0.20%
2021/07/07	3	12.30	26.6	12.20	12.05	-23.6	2,487	-0.95%
2021/07/06	5	12.25	9	12.27	12.15	-4	2,505	-0.16%
2021/07/05	24.5	12.45	8	12.48	12.30	16.5	2,500	0.66%
2021/07/02	1	12.60	2.9	12.42	12.40	-1.9	2,475	-0.08%
2021/07/01	17.2	12.28	10	12.33	12.15	7.2	2,487	0.29%
2021/06/30	9	12.34	20.1	12.29	12.25	-11.1	2,468	-0.45%
2021/06/29	9	12.14	1	12.05	12.05	8	2,471	0.32%
2021/06/28	32	12.25	30.9	12.08	12.35	1.1	2,453	0.04%
2021/06/25	35	12.24	22	12.32	12.00	13	2,412	0.54%
2021/06/24	49.7	12.62	84.8	12.02	12.70	-35.2	2,352	-1.49%
2021/06/23	9	11.83	43.9	11.79	11.85	-34.9	2,219	-1.57%
2021/06/22	0	0.00	2	11.30	11.45	-2	2,176	-0.09%
2021/06/21	4	11.41	16.6	11.50	11.20	-12.6	2,160	-0.58%
2021/06/18	8.3	11.34	57	11.53	11.25	-48.7	2,134	-2.28%
2021/06/17	18	11.53	35.1	11.50	11.60	-17.1	2,156	-0.79%
2021/06/16	30.2	11.45	61	11.37	11.30	-30.8	2,132	-1.44%
2021/06/15	225.6	11.55	66	11.64	11.95	159.6	2,060	7.75%	大買/鉅額交易
2021/06/11	43	10.87	49	10.75	11.00	-6	1,818	-0.33%
2021/06/09	6	10.16	1	10.00	10.05	5	1,485	0.34%
2021/06/08	12	10.32	0.5	10.24	10.25	11.5	1,471	0.78%
2021/06/07	20	9.92	10.5	9.90	9.86	9.5	1,437	0.66%
2021/06/04	8	9.80	0	0.00	9.85	8	1,435	0.56%
2021/06/01	0.1	9.93	0	0.00	9.92	0.1	1,454	0.00%
2021/05/31	0.1	9.90	2	9.90	9.89	-1.9	1,478	-0.13%
2021/05/27	0	0.00	0.1	9.95	9.83	-0.1	1,480	-0.01%
2021/05/26	0	0.00	0.1	9.85	9.97	-0.1	1,484	0.00%
2021/05/25	2	9.95	0	10.00	9.98	2	1,526	0.13%
2021/05/24	0	0.00	1	9.96	9.90	-1	1,535	-0.07%
2021/05/21	0	0.00	14.6	9.78	9.80	-14.6	1,566	-0.93%
2021/05/20	0	0.00	4	9.60	9.53	-4	1,566	-0.26%
2021/05/19	2	9.58	1	9.51	9.58	1	1,563	0.06%
2021/05/18	0	0.00	9	8.98	9.43	-9	1,557	-0.58%
2021/05/17	4.1	8.87	4.1	8.82	8.58	0	1,548	0.00%
2021/05/14	6.2	9.41	4	9.15	9.25	2.2	1,526	0.14%
2021/05/13	11	9.69	3.1	9.21	9.28	7.9	1,519	0.52%
2021/05/12	2.3	9.78	5	9.70	9.70	-2.7	1,499	-0.18%
2021/05/11	3	10.75	1	11.30	10.55	2	1,463	0.14%
2021/05/10	0.2	10.80	5	10.80	10.85	-4.8	1,446	-0.33%
2021/05/07	0	10.40	2	10.65	10.70	-2	1,447	-0.14%
2021/05/06	5	10.54	2	10.48	10.45	3	1,443	0.21%
2021/05/05	2	10.70	5	10.66	10.55	-3	1,436	-0.21%
2021/05/04	1.8	10.89	20	10.89	10.55	-18.2	1,432	-1.27%
2021/05/03	6.1	11.47	22	11.52	11.35	-15.9	1,407	-1.13%
2021/04/29	37	12.21	39	12.22	12.00	-2	1,383	-0.14%
2021/04/28	31	12.22	36	12.27	12.25	-5	1,347	-0.37%
2021/04/27	41.1	11.89	15	11.87	11.95	26.1	1,284	2.03%
2021/04/26	2	11.45	0	0.00	11.55	2	1,258	0.16%
2021/04/23	0	0.00	4	11.46	11.40	-4	1,262	-0.32%
2021/04/22	30	11.74	21.1	11.54	11.35	8.9	1,249	0.71%
2021/04/21	21.1	11.55	8.1	11.53	11.60	13.1	1,213	1.08%
2021/04/20	3	11.23	10	11.18	11.30	-7	1,143	-0.61%
2021/04/19	18	11.29	77	11.20	11.10	-59	1,232	-4.79%
2021/04/16	13	11.02	45	11.07	11.20	-32	1,210	-2.64%
2021/04/15	49.3	11.11	18	11.33	11.05	31.2	1,205	2.59%
2021/04/14	31	10.69	20.1	10.72	11.45	10.9	1,179	0.93%
2021/04/13	34	10.89	37.1	10.92	10.60	-3.1	1,160	-0.27%
2021/04/12	11	10.54	23	10.58	10.55	-12	1,115	-1.08%
2021/04/09	0	10.31	4	10.25	10.30	-4	1,081	-0.37%
2021/04/08	5	10.29	13	10.27	10.30	-8	1,089	-0.73%
2021/04/07	19.1	10.38	8	10.19	10.20	11.1	1,105	1.00%
2021/04/06	1	10.20	4	10.18	10.15	-3	1,108	-0.27%
2021/04/01	9.2	10.15	6	10.18	10.10	3.2	1,130	0.28%
2021/03/31	5	9.96	11	9.91	10.00	-6	1,133	-0.53%
2021/03/30	6.2	9.98	0	0.00	10.00	6.2	1,135	0.55%
2021/03/29	2	10.03	0	0.00	10.00	2	1,137	0.18%
2021/03/26	15	10.05	4	10.06	10.05	11	1,147	0.96%
2021/03/25	12	10.10	0	0.00	10.10	12	1,146	1.05%
2021/03/24	4.1	10.17	2	10.18	10.15	2.1	1,152	0.18%
2021/03/23	13	10.23	4.1	10.25	10.15	8.9	1,171	0.76%
2021/03/22	22.1	10.73	11	10.69	10.65	11.1	1,174	0.94%
2021/03/19	3	10.05	2	10.28	10.35	1	1,133	0.09%
2021/03/18	1	10.20	3	10.27	10.15	-2	1,124	-0.18%
2021/03/17	2.1	10.07	1.2	10.09	10.10	0.9	1,115	0.08%
2021/03/16	0	9.94	0	0.00	10.00	0	1,124	0.00%
2021/03/15	1.1	10.00	5	10.03	10.05	-3.9	1,135	-0.35%
2021/03/12	1	10.00	1	10.00	9.99	0	1,180	0.00%
2021/03/11	3	9.98	1	10.05	9.99	2	1,197	0.17%
2021/03/10	4	9.99	3.3	10.04	9.99	0.7	1,199	0.06%
2021/03/09	3	9.97	2	10.00	9.98	1	1,222	0.08%
2021/03/08	0	10.15	5.2	10.08	10.05	-5.2	1,250	-0.41%
2021/03/05	5	10.01	2	10.08	10.05	3	1,230	0.24%
2021/03/04	3.5	10.05	3	10.12	10.05	0.5	1,239	0.04%
2021/03/03	0	9.98	6	10.04	9.98	-6	1,222	-0.49%
2021/03/02	10	10.18	10	10.00	9.98	0	1,221	0.00%
2021/02/26	2	10.00	1	10.10	10.10	1	1,213	0.08%
2021/02/25	2	10.18	3	10.23	10.20	-1	1,208	-0.08%
2021/02/24	33	10.18	13	10.08	10.00	20	1,167	1.71%
2021/02/23	22	10.15	18.4	10.12	10.20	3.7	1,156	0.32%
2021/02/22	2	9.74	2	9.71	9.75	0	1,121	0.00%
2021/02/19	1.1	9.38	0	0.00	9.45	1.1	1,113	0.09%
2021/02/17	0.1	9.21	1	9.24	9.26	-0.9	1,141	-0.08%
2021/02/05	0	0.00	1	9.18	9.17	-1	1,136	-0.09%
2021/02/04	5.1	9.16	21	9.45	9.14	-15.9	1,134	-1.40%
2021/02/03	5	9.10	4	9.10	9.17	1	1,129	0.09%
2021/02/02	0	9.23	0.2	9.23	9.16	-0.1	1,127	-0.01%
2021/02/01	1	9.00	8	9.09	9.08	-7	1,126	-0.62%
2021/01/29	19.2	9.20	3	9.24	9.12	16.2	1,123	1.44%
2021/01/28	1.5	9.40	1	9.47	9.39	0.5	1,114	0.04%
2021/01/27	0.1	9.52	0	0.00	9.51	0.1	1,111	0.01%
2021/01/26	2.6	9.62	0	0.00	9.53	2.6	1,120	0.23%
2021/01/25	2.2	9.70	5.1	9.68	9.70	-2.8	1,114	-0.25%
2021/01/22	8	9.89	0	0.00	9.89	8	1,106	0.72%
2021/01/21	0	0.00	4	9.96	9.99	-4	1,100	-0.36%
2021/01/20	17	9.97	14	9.90	9.90	3	1,092	0.27%
2021/01/19	4	10.19	4	10.24	10.10	0	1,078	0.00%
2021/01/18	12	10.08	12	10.24	10.25	0	1,070	0.00%
2021/01/15	13	10.00	1	10.20	9.98	12	1,046	1.15%
2021/01/14	1	10.10	7	10.30	10.25	-6	1,030	-0.58%
2021/01/13	13	10.09	14.1	10.17	10.00	-1.1	981	-0.11%
2021/01/12	17	10.03	17	10.00	10.05	0	966	0.00%
2021/01/11	34.1	10.33	11	10.35	10.55	23.1	845	2.74%
2021/01/08	19	10.69	19	10.66	10.60	0	823	0.00%
2021/01/07	35	10.76	18	10.75	10.80	17	801	2.12%
2021/01/06	7	10.16	4	10.15	10.50	3	752	0.40%
2021/01/05	3.1	10.10	2	10.33	10.05	1.1	712	0.15%
2021/01/04	3.1	10.05	14	10.05	10.00	-10.9	695	-1.57%
2020/12/31	6	9.93	2	10.04	9.99	4	683	0.59%
2020/12/30	22	10.03	1	10.05	10.05	21	667	3.15%
2020/12/29	25	10.24	20	10.39	10.20	5	642	0.78%
2020/12/28	8	9.80	13	9.87	9.87	-5	602	-0.83%
2020/12/25	4	9.41	11	9.61	9.76	-7	569	-1.23%
2020/12/24	0	0.00	13	9.27	9.36	-13	533	-2.44%
2020/12/23	17	9.12	22	9.13	9.18	-5	521	-0.96%
2020/12/22	5	9.23	15	9.23	8.98	-10	521	-1.92%
2020/12/18	7	9.22	16	9.21	9.16	-9	516	-1.74%
2020/12/17	1	9.44	2	9.41	9.45	-1	515	-0.19%
2020/12/16	15	9.16	8	9.21	9.30	7	506	1.38%
2020/12/15	0	0.00	1	8.90	8.85	-1	523	-0.19%
2020/12/14	5	8.61	18	8.66	8.83	-13	526	-2.47%
2020/12/11	3.1	8.72	11	8.69	8.70	-7.9	522	-1.52%
2020/12/10	11	9.02	27	9.07	8.78	-16	520	-3.07%
2020/12/09	7.1	9.20	5	9.14	9.12	2.1	510	0.40%
2020/12/08	85	9.36	29	9.27	9.27	56	499	11.21%
2020/12/07	3	8.83	6	8.85	9.00	-3	453	-0.66%
2020/12/04	2.1	8.49	3	8.62	8.54	-0.9	437	-0.21%
2020/12/03	30	8.76	7.9	8.76	8.62	22.1	435	5.08%
2020/12/02	32.2	8.57	26.1	8.54	8.50	6.1	420	1.46%
2020/12/01	12.1	8.31	2	8.31	8.33	10.1	396	2.55%
2020/11/30	19.2	8.31	19	8.28	8.31	0.2	407	0.06%
2020/11/25	0.1	8.20	0	0.00	8.10	0.1	406	0.02%
2020/11/24	0.7	8.21	0.2	8.80	8.10	0.5	405	0.13%
2020/11/23	0	0.00	3	8.20	8.15	-3	403	-0.74%
2020/11/20	0.1	8.14	2	8.10	8.13	-1.9	425	-0.45%
2020/11/18	0	0.00	0	8.53	8.26	0	425	0.00%
2020/11/17	3	8.24	1	8.39	8.25	2	428	0.47%
2020/11/16	11.6	8.32	1.5	8.39	8.27	10.1	424	2.38%
2020/11/13	0.1	8.00	0	0.00	8.02	0.1	411	0.02%
2020/11/12	0.1	8.05	0	0.00	8.00	0.1	416	0.04%
2020/11/11	1.1	7.97	0	0.00	8.03	1.1	426	0.25%
2020/11/10	0.1	8.05	0	0.00	7.98	0.1	434	0.02%
2020/11/09	0.1	8.08	0	0.00	7.99	0.1	447	0.02%
2020/11/06	0	0.00	0	8.05	8.00	0	454	0.00%
2020/11/05	0	8.00	1	8.00	7.99	-1	457	-0.22%
2020/11/03	0	0.00	1	8.05	8.01	-1	463	-0.22%
2020/10/30	1.2	7.96	0	0.00	7.94	1.2	458	0.26%
2020/10/29	1.2	7.94	0	0.00	7.95	1.2	458	0.26%
2020/10/28	0.1	8.06	0	0.00	8.01	0.1	457	0.03%
2020/10/26	2.4	8.11	1	8.13	8.15	1.4	454	0.31%
2020/10/23	0	0.00	1	8.12	8.10	-1	453	-0.22%
2020/10/22	0	0.00	14	7.99	7.99	-14	452	-3.09%
2020/10/21	0.1	8.18	11	8.04	8.06	-10.9	452	-2.41%
2020/10/20	0.1	8.07	1	8.03	8.00	-0.9	455	-0.20%
2020/10/19	0.2	8.05	21	8.04	8.03	-20.8	456	-4.56%
2020/10/16	0.1	8.15	0	0.00	8.06	0.1	473	0.01%
2020/10/13	0.1	8.11	2	8.03	8.13	-1.9	461	-0.42%
2020/10/08	0	8.20	0	0.00	8.16	0	468	0.00%
2020/10/07	0	8.32	0	0.00	8.20	0	471	0.00%
2020/09/25	0	7.86	0	0.00	7.80	0	541	0.00%
2020/09/23	2.1	8.35	1	8.38	8.34	1.1	526	0.20%
2020/09/22	0	0.00	1	8.36	8.48	-1	520	-0.19%
2020/09/21	3	8.92	2	8.85	8.77	1	510	0.20%
2020/09/18	5	8.90	1	8.98	9.00	4	496	0.81%
2020/09/15	47	8.28	2	8.25	8.28	45	444	10.13%
2020/09/14	0.1	8.31	1	8.34	8.33	-0.9	439	-0.21%
2020/09/09	1	8.26	0	0.00	8.39	1	450	0.22%
2020/09/08	1	8.36	2	8.35	8.31	-1	450	-0.22%
2020/09/07	2	8.42	10	8.34	8.40	-8	448	-1.78%
2020/09/04	3	8.27	22	8.30	8.28	-19	449	-4.23%
2020/08/27	4	7.99	0	0.00	8.00	4	427	0.93%
2020/08/24	0	0.00	3	8.09	8.01	-3	404	-0.74%
2020/08/20	2	7.91	0	0.00	7.85	2	465	0.43%
2020/08/19	0	0.00	1	8.11	8.10	-1	462	-0.22%
2020/08/17	31	8.18	0	0.00	8.10	31	448	6.91%
2020/08/14	0	0.00	1	7.84	8.00	-1	441	-0.23%
2020/08/03	1	7.62	0	0.00	7.66	1	402	0.25%
2020/07/16	0	0.00	4	8.04	8.06	-4	451	-0.89%
2020/07/14	0	0.00	11	7.98	7.99	-11	455	-2.42%
2020/07/13	1	8.05	1	8.20	8.08	0	468	0.00%
2020/07/09	15	8.12	0	0.00	8.05	15	439	3.41%
2020/07/08	0	0.00	1	7.95	7.92	-1	435	-0.23%
2020/07/06	0	0.00	1	7.76	7.75	-1	435	-0.23%
2020/06/29	1	7.70	0	0.00	7.73	1	433	0.23%
2020/06/19	0	0.00	2	7.83	7.78	-2	440	-0.45%
2020/06/17	2	7.98	0	0.00	7.84	2	439	0.45%
2020/06/15	1	7.48	0	0.00	7.60	1	439	0.23%
2020/06/12	0	0.00	5	7.57	7.58	-5	438	-1.14%
2020/06/11	0	0.00	5	7.68	7.70	-5	444	-1.12%
2020/06/05	0	0.00	1	7.80	7.96	-1	455	-0.22%
2020/06/03	0	0.00	3	7.81	7.80	-3	444	-0.67%
2020/06/02	2	7.71	0	0.00	7.71	2	444	0.45%
2020/06/01	1	7.84	0	0.00	7.81	1	445	0.22%
2020/05/28	2	8.46	2	8.30	7.91	0	442	0.00%
2020/05/27	4	7.52	2	7.55	8.10	2	395	0.51%
2020/05/19	0	0.00	2	7.52	7.53	-2	377	-0.53%
2020/05/12	1	7.48	0	0.00	7.48	1	377	0.26%
2020/05/08	0	0.00	33	7.43	7.51	-33	374	-8.81%
2020/05/06	0	0.00	1	7.41	7.48	-1	368	-0.27%
2020/05/04	1	7.75	0	0.00	7.75	1	360	0.28%
2020/04/30	3	8.02	6	8.01	8.02	-3	359	-0.83%
2020/04/29	33	8.11	0	0.00	8.14	33	360	9.15%
2020/04/24	20	6.48	0	0.00	6.52	20	317	6.31%
2020/04/21	1	6.35	0	0.00	6.39	1	313	0.32%
2020/04/20	10	6.50	0	0.00	6.50	10	310	3.22%
2020/04/17	1	6.53	0	0.00	6.54	1	311	0.32%
2020/04/16	0	0.00	1	6.50	6.51	-1	302	-0.33%
2020/04/15	14	6.66	14	6.58	6.61	0	286	0.00%
2020/04/14	2	6.32	0	0.00	6.38	2	272	0.73%
2020/04/13	1	5.91	0	0.00	5.91	1	258	0.39%
2020/03/31	0	0.00	9	5.72	5.70	-9	274	-3.28%
2020/03/25	9	5.39	0	0.00	5.36	9	433	2.08%
2020/03/23	1	5.05	3	4.94	4.98	-2	428	-0.47%
2020/03/20	0	5.60	0	0.00	5.28	0	426	0.00%
2020/03/19	0	5.22	0	0.00	5.15	0	421	0.00%
2020/03/18	2	5.73	0	0.00	5.72	2	404	0.49%
2020/03/17	0	6.20	9	5.86	5.70	-9	399	-2.25%
2020/03/16	1	6.30	0	0.00	6.23	1	391	0.26%
2020/03/13	25	6.30	1	6.39	6.30	24	383	6.26%
2020/03/12	0	8.31	0	0.00	6.99	0	371	0.00%
2020/03/11	2	7.75	0	0.00	7.56	2	362	0.55%
2020/03/03	0	0.00	1	7.59	7.66	-1	353	-0.28%
2020/03/02	0	0.00	2	7.56	7.56	-2	353	-0.57%
2020/02/26	1	7.87	0	0.00	7.87	1	344	0.29%
2020/02/20	2	8.05	0	0.00	8.06	2	345	0.58%
2020/02/18	1	7.99	0	0.00	8.00	1	346	0.29%
2020/02/05	2	8.16	0	0.00	8.15	2	354	0.56%
2020/02/04	2	8.15	0	0.00	8.14	2	356	0.56%
2020/02/03	5	7.62	0	0.00	7.89	5	354	1.41%
2020/01/20	0	0.00	1	9.11	9.10	-1	337	-0.30%
2020/01/06	1	9.09	0	0.00	9.12	1	343	0.29%
2020/01/03	1	9.21	1	9.21	9.20	0	342	0.00%
2019/12/24	0.5	9.65	0	0.00	9.54	0.5	294	0.17%
2019/12/23	1	9.87	0	0.00	9.88	1	270	0.37%
2019/12/20	0	0.00	1	9.24	9.12	-1	181	-0.55%
2019/12/11	0	0.00	1	8.81	8.81	-1	141	-0.71%
2019/12/03	0	0.00	2	8.83	8.87	-2	137	-1.46%
2019/11/22	0	0.00	1	8.80	8.80	-1	141	-0.70%
2019/11/19	0.1	8.90	0	0.00	8.88	0.1	164	0.07%
2019/11/18	0	0.00	1	8.91	8.90	-1	169	-0.59%
2019/11/08	3	8.89	0	0.00	8.88	3	211	1.42%
2019/10/24	0	0.00	1	8.96	8.92	-1	212	-0.47%
2019/10/16	2	9.01	0	0.00	9.06	2	244	0.82%
2019/10/02	1	9.05	0	0.00	9.06	1	237	0.42%
2019/08/13	0	0.00	33	9.00	9.00	-33	179	-18.35%
2019/07/19	0	0.00	1	9.63	9.52	-1	181	-0.55%
2019/06/21	33	9.20	1	9.21	9.22	32	174	18.33%
2019/05/29	0	0.00	1	9.45	9.52	-1	208	-0.48%
2019/05/16	4	9.32	0	0.00	9.25	4	241	1.65%
2019/05/13	0	0.00	1	9.56	9.43	-1	243	-0.41%
2019/04/10	1	10.25	0	0.00	10.25	1	224	0.45%
2019/04/08	0	0.00	1	10.35	10.25	-1	220	-0.45%
2019/04/02	0	10.25	0	0.00	10.30	0	215	0.00%
2019/03/28	0	10.25	0	0.00	10.25	0	207	0.00%
2019/03/07	0	10.45	0	0.00	10.40	0	245	0.00%
2019/03/04	0	0.00	5	10.40	10.55	-5	244	-2.04%
2019/02/25	8	10.50	8	10.45	10.60	0	237	0.00%
2019/02/12	0	0.00	5	10.15	10.15	-5	221	-2.26%
2019/01/22	10	10.25	0	0.00	10.15	10	224	4.45%
2019/01/03	0	0.00	1	9.95	9.96	-1	284	-0.35%
2019/01/02	0	0.00	1	9.92	9.97	-1	288	-0.35%
2018/12/26	1	10.00	0	0.00	9.95	1	304	0.33%
2018/12/17	0	0.00	1	10.15	10.30	-1	310	-0.32%
2018/12/07	0	0.00	1	10.35	10.40	-1	338	-0.30%
2018/11/26	0	0.00	1	9.96	10.10	-1	322	-0.31%
2018/11/14	0	0.00	3	9.95	9.97	-3	349	-0.86%
2018/11/02	3	10.15	2	10.18	10.20	1	406	0.25%
2018/10/29	3	9.63	1	9.66	9.63	2	414	0.48%
2018/10/26	1	9.82	0	0.00	9.70	1	414	0.24%
2018/10/09	0	0.00	1	11.80	11.50	-1	414	-0.24%
2018/10/03	0	0.00	3	12.35	12.35	-3	425	-0.70%
2018/10/01	0	0.00	1	12.35	12.40	-1	439	-0.23%
2018/09/21	0	0.00	1	12.35	12.35	-1	498	-0.20%
2018/09/20	2	12.30	0	0.00	12.40	2	521	0.38%
2018/09/17	8	12.15	8	12.10	12.05	0	518	0.00%
2018/09/14	1	12.15	2	12.05	12.15	-1	523	-0.19%
2018/09/13	2	12.10	0	0.00	12.10	2	536	0.37%
2018/09/04	0	0.00	5	12.85	12.90	-5	648	-0.77%
2018/08/31	4	13.15	1	13.15	13.20	3	668	0.45%
2018/08/30	0	0.00	1	13.20	13.20	-1	715	-0.14%
2018/08/29	0	0.00	2	13.35	13.25	-2	724	-0.28%
2018/08/28	0	0.00	2	13.08	13.40	-2	730	-0.27%
2018/08/03	0	0.00	2	14.00	13.90	-2	1,051	-0.19%
2018/07/19	0	0.00	1	14.30	14.35	-1	1,565	-0.06%
2018/07/09	0	0.00	1	14.50	14.65	-1	1,729	-0.06%
2018/07/06	1	14.50	0	0.00	14.30	1	1,764	0.06%
2018/07/05	1	14.25	0	0.00	13.95	1	1,845	0.05%
2018/07/04	0	0.00	1	14.45	14.40	-1	1,923	-0.05%
2018/06/28	0	0.00	1	15.55	15.55	-1	1,987	-0.05%
2018/06/25	2	15.80	0	0.00	15.75	2	2,052	0.10%
2018/06/22	1	15.80	0	0.00	15.75	1	2,107	0.05%
2018/06/20	1	16.45	1	16.20	16.25	0	2,190	0.00%
2018/06/14	8	15.75	0	0.00	15.75	8	2,285	0.35%
2018/06/05	0	0.00	1	16.05	15.85	-1	3,445	-0.03%
2018/06/04	0	0.00	1	16.00	15.95	-1	3,447	-0.03%
2018/05/31	1	16.00	1	16.25	16.00	0	3,496	0.00%
2018/05/30	0	0.00	3	15.95	15.95	-3	3,521	-0.09%
2018/05/25	1	16.10	0	0.00	16.00	1	3,513	0.03%
2018/05/23	3	16.27	0	0.00	15.90	3	3,535	0.08%
2018/05/17	1	16.20	0	0.00	16.15	1	3,510	0.03%
2018/05/15	1	16.45	0	0.00	16.25	1	3,487	0.03%
2018/05/14	0	0.00	1	17.20	17.15	-1	3,436	-0.03%
2018/05/10	1	16.60	8	16.70	16.50	-7	3,377	-0.21%
2018/05/08	0	0.00	18	17.06	16.95	-18	3,328	-0.54%
2018/05/07	1	17.05	0	0.00	17.10	1	3,305	0.03%
2018/05/04	8	17.20	0	0.00	17.05	8	3,252	0.25%
2018/05/03	0	0.00	1	16.70	16.80	-1	3,071	-0.03%
2018/05/02	0	0.00	2	16.65	16.40	-2	3,041	-0.07%
2018/04/30	0	0.00	3	16.35	16.25	-3	3,017	-0.10%
2018/04/27	0	0.00	1	16.05	16.05	-1	3,039	-0.03%
2018/04/26	1	15.45	0	0.00	15.40	1	3,032	0.03%
2018/04/25	1	15.60	0	0.00	16.00	1	3,019	0.03%
2018/04/24	1	16.00	0	0.00	15.80	1	3,019	0.03%
2018/04/23	0	0.00	1	16.45	16.40	-1	2,994	-0.03%
2018/04/19	1	16.25	6	16.20	16.10	-5	2,969	-0.17%
2018/04/17	0	0.00	4	16.35	16.00	-4	2,941	-0.14%
2018/04/16	1	15.90	0	0.00	15.80	1	2,916	0.03%
2018/04/12	4	16.29	5	16.36	16.25	-1	2,902	-0.03%
2018/04/11	7	16.65	6	16.91	16.65	1	2,872	0.03%
2018/04/10	5	16.52	8	16.54	16.25	-3	2,797	-0.11%
2018/04/09	0	0.00	3	15.83	15.80	-3	2,781	-0.11%
2018/03/29	4	15.39	1	15.45	15.20	3	2,713	0.11%
2018/03/28	3	15.55	2	15.50	15.50	1	2,706	0.04%
2018/03/27	9	15.99	2	16.00	15.90	7	2,752	0.25%
2018/03/26	2	15.50	1	15.60	15.45	1	2,702	0.04%
2018/03/23	6	15.74	0	0.00	15.60	6	2,672	0.22%
2018/03/22	3	16.63	0	0.00	16.55	3	2,609	0.11%
2018/03/21	5	17.32	0	0.00	17.20	5	2,561	0.20%
2018/03/20	1	16.60	0	0.00	16.80	1	2,475	0.04%
2018/03/19	2	16.70	10	16.85	16.65	-8	2,460	-0.33%
2018/03/16	2	17.30	3	17.12	17.10	-1	2,407	-0.04%
2018/03/14	46	16.85	48	17.28	17.30	-2	2,269	-0.09%
2018/03/13	1	16.95	3	17.22	16.85	-2	2,216	-0.09%
2018/03/12	24	17.56	3	17.18	16.90	21	1,979	1.06%
2018/03/09	13	16.20	2	15.95	16.15	11	1,606	0.68%
2018/03/06	0	0.00	1	15.05	15.05	-1	1,765	-0.06%
2018/03/05	0	0.00	2	15.50	15.25	-2	1,846	-0.11%
2018/02/27	1	14.80	2	14.70	14.70	-1	1,873	-0.05%
2018/02/26	3	15.05	0	0.00	14.90	3	1,888	0.16%
2018/02/05	1	14.40	0	0.00	14.35	1	2,607	0.04%
2018/02/01	0	0.00	2	14.25	14.60	-2	2,771	-0.07%
2018/01/30	2	14.10	0	0.00	14.10	2	2,806	0.07%
2018/01/26	0	0.00	1	14.55	14.60	-1	3,078	-0.03%
2018/01/24	1	15.05	0	0.00	14.65	1	3,103	0.03%
2018/01/23	0	0.00	2	14.65	15.15	-2	3,074	-0.07%
2018/01/16	1	14.35	0	0.00	14.40	1	3,011	0.03%
2018/01/09	0	0.00	1	14.50	14.60	-1	2,988	-0.03%
2018/01/08	0	0.00	1	14.80	14.70	-1	2,979	-0.03%
2018/01/04	1	15.00	0	0.00	14.90	1	2,963	0.03%