冠軍 (1806)-國泰-敦南券商分點個股進出

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

冠軍

(1806)

股價
10.05
漲跌
▼0.20
漲幅
-1.95%
成交量
308張
產業
上市玻璃類股
142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

冠軍 (1806)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
2024/04/23	1.7	10.16	3.5	10.13	10.05	-1.8	2,459	-0.07%
2024/04/22	3.9	10.17	47.5	10.20	10.25	-43.6	2,519	-1.73%
2024/04/19	4.9	9.87	3.2	9.91	9.99	1.7	2,520	0.07%
2024/04/18	0.8	9.83	0.5	9.84	9.94	0.3	2,525	0.01%
2024/04/17	2	9.71	3.6	9.73	9.67	-1.6	2,533	-0.06%
2024/04/16	29.6	9.59	8.1	9.64	9.44	21.5	2,543	0.85%
2024/04/15	6.7	9.87	5	9.85	9.89	1.7	2,557	0.07%
2024/04/12	8.4	9.96	9	9.94	9.96	-0.6	2,566	-0.02%
2024/04/11	21.4	9.96	2	10.01	10.10	19.4	2,579	0.75%
2024/04/10	7	9.98	7.8	9.98	10.10	-0.8	2,616	-0.03%
2024/04/09	18.3	9.73	5.1	9.74	9.83	13.3	2,627	0.51%
2024/04/08	42	9.68	11.3	9.67	9.61	30.7	2,642	1.16%
2024/04/03	65.9	9.37	18.1	9.37	9.41	47.8	2,662	1.79%
2024/04/02	103.3	8.95	40	8.97	9.39	63.3	2,669	2.37%	大買/
2024/04/01	119.7	9.41	12.6	9.41	9.41	107.1	2,627	4.08%	大買/鉅額交易
2024/03/29	61.6	10.50	23.5	10.47	10.45	38.1	2,735	1.39%
2024/03/28	13.9	11.08	46.6	11.01	10.95	-32.7	2,787	-1.17%
2024/03/27	32.7	10.86	67.3	10.98	11.00	-34.6	2,818	-1.23%
2024/03/26	165.9	11.11	112.4	10.86	10.85	53.5	2,809	1.90%	大買/大賣/
2024/03/25	70.4	11.01	37.2	11.05	11.05	33.1	2,802	1.18%
2024/03/22	24.7	10.60	12.1	10.60	10.65	12.6	2,791	0.45%
2024/03/21	19.5	10.58	7.6	10.62	10.70	11.9	2,796	0.43%
2024/03/20	9.2	10.51	4.7	10.52	10.50	4.5	2,807	0.16%
2024/03/19	7.4	10.55	62	10.50	10.50	-54.6	2,801	-1.95%
2024/03/18	3.1	10.68	16	10.64	10.60	-12.9	2,796	-0.46%
2024/03/15	32.1	10.75	41.4	10.74	10.70	-9.3	2,809	-0.33%
2024/03/14	1.4	11.14	58.1	11.17	11.15	-56.6	2,797	-2.02%
2024/03/13	11.7	11.29	10	11.25	11.20	1.7	2,789	0.06%
2024/03/12	20.6	11.68	23.9	11.58	11.55	-3.3	2,775	-0.12%
2024/03/11	32.1	11.77	56.2	11.77	11.75	-24.1	2,762	-0.87%
2024/03/08	47.6	11.65	60.7	11.59	11.60	-13.1	2,750	-0.47%
2024/03/07	78.4	11.96	57.1	11.94	11.95	21.3	2,720	0.78%
2024/03/06	14.4	12.13	12.3	12.19	12.15	2.1	2,704	0.08%
2024/03/05	25.2	12.05	8	12.06	12.00	17.2	2,700	0.64%
2024/03/04	134.9	12.20	91.5	12.07	12.05	43.4	2,677	1.62%	大買/
2024/03/01	65.1	12.37	109	12.24	12.15	-43.9	2,659	-1.65%	大賣/
2024/02/29	117.3	12.54	78.1	12.28	12.50	39.1	2,637	1.48%	大買/
2024/02/27	57.8	12.29	42.2	12.33	12.20	15.5	2,609	0.60%
2024/02/26	163.7	12.59	125	12.44	12.40	38.7	2,560	1.51%	大買/大賣/
2024/02/23	601.9	13.20	537.4	12.81	12.40	64.5	2,520	2.56%	大買/大賣/
2024/02/22	101.6	12.47	209.9	12.65	12.65	-108.3	2,359	-4.59%	大買/大賣/鉅額交易
2024/02/21	253.8	12.56	156.9	12.56	12.45	96.8	2,291	4.22%	大買/大賣/
2024/02/20	917.8	13.20	585.4	12.86	12.40	332.3	2,146	15.48%	大買/大賣/鉅額交易
2024/02/19	377.2	12.45	400	12.55	12.80	-22.8	1,758	-1.29%	大買/大賣/
2024/02/16	31.3	11.55	159.3	11.59	11.65	-128	1,469	-8.72%	大賣/鉅額交易
2024/02/15	12.7	10.62	4	10.60	10.60	8.7	1,351	0.64%
2024/02/05	44.1	10.81	11	10.85	10.80	33	1,334	2.48%
2024/02/02	22.4	11.12	55	11.08	11.05	-32.6	1,323	-2.46%
2024/02/01	50.8	11.17	38.5	11.17	11.25	12.3	1,312	0.94%
2024/01/31	5.2	10.79	13.4	10.83	10.85	-8.2	1,282	-0.64%
2024/01/30	3.4	10.99	6.8	10.96	10.85	-3.4	1,275	-0.27%
2024/01/29	28.4	11.01	7	10.94	10.95	21.4	1,270	1.68%
2024/01/26	13.7	11.10	30.2	11.12	11.00	-16.5	1,260	-1.31%
2024/01/25	19.2	11.08	31.1	11.08	11.20	-11.9	1,252	-0.95%
2024/01/24	86.6	11.33	84.6	11.34	11.25	2	1,233	0.16%
2024/01/23	4.5	10.79	6.8	10.73	10.90	-2.3	1,173	-0.20%
2024/01/22	6.7	10.58	15	10.61	10.70	-8.3	1,164	-0.72%
2024/01/19	18.7	10.46	5.8	10.54	10.55	12.9	1,155	1.12%
2024/01/18	7.7	10.43	73.7	10.45	10.55	-66	1,143	-5.78%
2024/01/17	16.1	10.37	47.1	10.40	10.35	-30.9	1,130	-2.74%
2024/01/16	97.5	10.92	55.3	11.02	10.85	42.3	1,091	3.87%
2024/01/15	9.2	10.53	1	10.60	10.60	8.2	1,028	0.80%
2024/01/12	9.2	10.64	3.1	10.68	10.55	6.1	1,023	0.60%
2024/01/11	30.8	10.73	6	10.79	10.80	24.8	1,015	2.44%
2024/01/10	10.4	10.71	44	10.69	10.65	-33.6	1,006	-3.34%
2024/01/09	70.8	10.87	4.3	10.88	10.85	66.5	996	6.68%
2024/01/08	18.2	11.15	48.4	11.11	11.10	-30.1	976	-3.09%
2024/01/05	31.9	11.11	22.5	11.09	11.05	9.4	964	0.98%
2024/01/04	96.6	11.06	58.4	10.94	10.90	38.2	950	4.02%
2024/01/03	18.9	11.41	93.2	11.39	11.40	-74.3	911	-8.15%
2024/01/02	23.5	11.45	22.6	11.56	11.45	0.9	892	0.10%
2023/12/29	96.1	11.66	53.6	11.48	11.45	42.5	875	4.85%
2023/12/28	19.9	11.36	62.7	11.40	11.40	-42.8	844	-5.06%
2023/12/27	186.8	11.45	136.2	11.39	11.30	50.6	821	6.16%	大買/大賣/
2023/12/26	183.5	11.66	131	11.69	11.85	52.5	747	7.02%	大買/大賣/
2023/12/25	104.4	11.41	143	11.33	11.35	-38.6	611	-6.31%	大買/大賣/
2023/12/22	68.1	10.80	180.5	10.83	10.75	-112.4	498	-22.56%	大賣/鉅額交易
2023/12/21	59.8	10.44	2.9	10.52	10.50	56.9	459	12.38%
2023/12/20	6.7	10.35	26.5	10.30	10.50	-19.9	444	-4.47%
2023/12/19	43.6	10.34	13.1	10.34	10.25	30.5	432	7.06%
2023/12/18	39.8	10.57	49.9	10.50	10.50	-10.1	417	-2.41%
2023/12/15	38.4	10.50	66.4	10.55	10.60	-28	401	-6.98%
2023/12/14	30	10.25	36.4	10.28	10.30	-6.4	377	-1.70%
2023/12/13	33.7	10.20	7.4	10.23	10.15	26.3	368	7.12%
2023/12/12	88.3	10.25	63.3	10.28	10.30	25	363	6.87%
2023/12/11	47	10.14	22	10.10	10.25	25.1	341	7.33%
2023/12/08	20.1	9.85	15	9.84	9.85	5.1	324	1.56%
2023/12/07	4.4	9.80	4.1	9.85	9.78	0.3	318	0.10%
2023/12/06	10.8	9.80	18	9.79	9.79	-7.2	317	-2.26%
2023/12/05	13.5	9.75	6.1	9.76	9.74	7.4	316	2.34%
2023/12/04	22.5	9.82	26.1	9.75	9.78	-3.6	317	-1.13%
2023/12/01	23.3	9.86	14	9.83	9.80	9.3	315	2.96%
2023/11/30	15	9.81	11.4	9.86	9.82	3.6	317	1.14%
2023/11/29	2.2	9.62	15	9.65	9.63	-12.9	309	-4.15%
2023/11/28	1.8	9.59	45.4	9.57	9.61	-43.6	343	-12.69%
2023/11/27	36.4	9.39	4.1	9.41	9.40	32.2	340	9.46%
2023/11/24	10.7	9.35	0	0.00	9.36	10.7	342	3.14%
2023/11/22	16.3	9.45	86	9.42	9.39	-69.7	340	-20.49%
2023/11/21	14.5	9.37	0.5	9.35	9.38	14	338	4.14%
2023/11/20	79.3	9.37	101	9.36	9.35	-21.7	340	-6.38%	大賣/
2023/11/17	5.5	9.30	84	9.30	9.29	-78.5	338	-23.17%
2023/11/16	30.8	9.20	23	9.24	9.24	7.8	333	2.34%
2023/11/15	105.4	9.20	3.3	9.17	9.17	102.1	329	30.97%	大買/鉅額交易
2023/11/14	0.4	9.08	0	0.00	9.10	0.4	321	0.13%
2023/11/13	1.8	9.06	0.8	9.10	9.05	1	328	0.31%
2023/11/10	2.4	9.09	0.1	9.14	9.07	2.3	333	0.70%
2023/11/09	0.3	9.07	1	9.08	9.05	-0.7	336	-0.20%
2023/11/08	2.2	9.05	0.1	9.08	9.05	2.1	350	0.61%
2023/11/07	5.1	9.07	1.5	9.09	9.06	3.6	354	1.01%
2023/11/06	1.8	9.08	12	9.09	9.09	-10.2	360	-2.84%
2023/11/03	3.9	9.08	0.1	9.40	9.05	3.8	364	1.05%
2023/11/02	2.2	9.02	2	9.07	9.05	0.2	369	0.05%
2023/11/01	4.1	9.00	1	9.02	9.01	3.1	372	0.84%
2023/10/31	8.7	9.03	4.1	9.03	8.99	4.6	383	1.21%
2023/10/30	2.4	9.03	2	9.02	9.03	0.4	404	0.11%
2023/10/27	0.5	9.07	0	0.00	9.05	0.5	414	0.12%
2023/10/26	0.4	9.09	0	0.00	9.08	0.4	433	0.09%
2023/10/25	1.4	9.08	0	9.09	9.09	1.4	438	0.31%
2023/10/24	4	9.08	4	9.07	9.07	0	446	0.00%
2023/10/23	2.3	9.06	1.8	9.06	9.05	0.5	452	0.11%
2023/10/20	5.7	8.97	0	0.00	9.04	5.7	463	1.22%
2023/10/19	0.5	9.08	1	9.08	9.06	-0.5	479	-0.10%
2023/10/18	1.2	9.07	0	0.00	9.08	1.2	480	0.25%
2023/10/17	3.3	9.15	3	9.17	9.09	0.3	488	0.06%
2023/10/16	0.3	9.17	0	0.00	9.13	0.3	507	0.06%
2023/10/13	3.5	9.18	4	9.18	9.19	-0.5	525	-0.10%
2023/10/11	18.4	9.22	0	0.00	9.17	18.4	545	3.36%
2023/10/06	4.1	9.22	0.6	9.22	9.21	3.5	567	0.61%
2023/10/05	0	9.23	2	9.26	9.22	-2	597	-0.33%
2023/10/04	3	9.11	2.9	9.05	9.14	0.1	649	0.02%
2023/10/03	21	9.19	0	0.00	9.11	21	719	2.92%
2023/10/02	2.3	9.20	10	9.19	9.19	-7.7	736	-1.04%
2023/09/28	0.1	9.12	0	0.00	9.15	0.1	771	0.01%
2023/09/27	2.4	9.12	4	9.12	9.12	-1.6	797	-0.20%
2023/09/26	3.2	9.13	37	9.10	9.10	-33.8	814	-4.15%
2023/09/25	0	9.15	0.6	9.15	9.17	-0.6	825	-0.07%
2023/09/22	0	9.14	2	9.15	9.16	-2	836	-0.24%
2023/09/21	2.5	9.16	1	9.14	9.12	1.5	858	0.18%
2023/09/20	9.1	9.27	0	0.00	9.24	9.1	865	1.05%
2023/09/19	0	0.00	16.8	9.33	9.32	-16.8	892	-1.88%
2023/09/18	6.3	9.25	0	0.00	9.26	6.3	910	0.69%
2023/09/15	18.2	9.27	2	9.26	9.26	16.2	936	1.73%
2023/09/14	11	9.38	0	9.46	9.38	11	968	1.14%
2023/09/13	0.2	9.41	8.2	9.43	9.46	-8	997	-0.80%
2023/09/12	0.1	9.21	5	9.24	9.22	-4.9	1,063	-0.46%
2023/09/11	3.4	9.19	48	9.16	9.18	-44.6	1,301	-3.43%
2023/09/08	4.4	9.26	0	0.00	9.23	4.4	1,639	0.27%
2023/09/07	3.2	9.32	5	9.39	9.29	-1.8	1,963	-0.09%
2023/09/06	0.2	9.48	3	9.44	9.43	-2.8	1,990	-0.14%
2023/09/05	7.2	9.54	1	9.53	9.54	6.2	2,065	0.30%
2023/09/04	6.3	9.57	1.8	9.56	9.56	4.5	2,347	0.19%
2023/09/01	20.5	9.73	19.5	9.68	9.67	1	2,397	0.04%
2023/08/31	14.1	9.34	0.4	9.43	9.28	13.7	2,673	0.51%
2023/08/30	1.2	9.20	5.1	9.23	9.30	-3.9	3,008	-0.13%
2023/08/29	0.1	9.12	0	0.00	9.15	0.1	3,265	0.00%
2023/08/28	0.4	9.14	0	0.00	9.13	0.4	3,264	0.01%
2023/08/25	4	9.18	21.2	9.19	9.17	-17.1	3,266	-0.52%
2023/08/24	44.4	9.10	1.2	9.12	9.11	43.2	3,261	1.32%
2023/08/23	4.1	9.19	0.1	9.24	9.15	3.9	3,255	0.12%
2023/08/22	1.5	9.18	0.1	9.27	9.14	1.3	3,253	0.04%
2023/08/21	5	9.22	0	0.00	9.19	5	3,254	0.16%
2023/08/18	1	9.27	0	9.38	9.21	0.9	3,256	0.03%
2023/08/17	6.3	9.29	2.2	9.20	9.27	4.1	3,255	0.12%
2023/08/16	5.4	9.20	8.2	9.18	9.18	-2.8	3,250	-0.09%
2023/08/15	15.6	9.33	5.6	9.35	9.28	10	3,246	0.31%
2023/08/14	4.4	9.46	19.5	9.38	9.30	-15.1	3,245	-0.46%
2023/08/11	2.5	9.74	10.3	9.82	9.70	-7.8	3,232	-0.24%
2023/08/10	32.2	9.84	3	9.99	9.81	29.2	3,232	0.90%
2023/08/09	25.8	9.92	2	9.87	9.87	23.8	3,224	0.74%
2023/08/08	4.1	9.95	3	9.99	9.97	1.1	3,220	0.03%
2023/08/07	10.2	10.08	10.5	9.98	10.05	-0.3	3,221	-0.01%
2023/08/04	4.6	9.99	6	9.95	9.99	-1.4	3,214	-0.04%
2023/08/02	12.3	10.02	31.7	10.10	9.95	-19.4	3,206	-0.61%
2023/08/01	34.6	10.11	2	10.17	10.00	32.6	3,184	1.02%
2023/07/31	12.6	10.08	15.6	10.10	10.15	-3	3,173	-0.09%
2023/07/28	9.2	9.85	0	0.00	9.81	9.2	3,163	0.29%
2023/07/27	4	9.91	3.4	9.89	9.92	0.6	3,157	0.02%
2023/07/26	8.3	9.78	1	9.77	9.75	7.3	3,153	0.23%
2023/07/25	11.4	9.71	3.7	9.73	9.74	7.7	3,159	0.24%
2023/07/24	29.7	9.91	11	9.89	9.83	18.7	3,157	0.59%
2023/07/21	4.3	10.19	1	10.20	10.10	3.3	3,142	0.11%
2023/07/20	4.8	10.18	29.6	10.28	10.30	-24.8	3,143	-0.79%
2023/07/19	28.8	10.13	8	10.09	10.00	20.8	3,137	0.66%
2023/07/18	37.7	10.40	39.3	10.42	10.25	-1.6	3,125	-0.05%
2023/07/17	6.3	10.49	10.3	10.56	10.65	-4	3,126	-0.13%
2023/07/14	1.2	10.50	21	10.59	10.60	-19.8	3,129	-0.63%
2023/07/13	28	10.53	33.8	10.51	10.50	-5.8	3,156	-0.18%
2023/07/12	28.3	10.56	20.9	10.56	10.50	7.4	3,177	0.23%
2023/07/11	101.2	10.79	66.7	10.72	10.60	34.5	3,156	1.09%	大買/
2023/07/10	104.9	11.19	99.2	11.18	11.25	5.7	3,104	0.18%	大買/
2023/07/07	29.7	10.72	30	10.78	10.90	-0.3	3,038	-0.01%
2023/07/06	42.6	10.95	40.3	10.96	10.95	2.3	3,021	0.08%
2023/07/05	20.1	10.84	34.2	10.85	10.90	-14.1	2,984	-0.47%
2023/07/04	19.8	10.53	6	10.59	10.65	13.7	2,954	0.46%
2023/07/03	13.1	10.67	8.3	10.64	10.65	4.8	2,941	0.16%
2023/06/30	12.2	10.46	4	10.49	10.50	8.2	2,955	0.28%
2023/06/29	9.3	10.56	24	10.55	10.55	-14.7	2,945	-0.50%
2023/06/28	11.1	10.83	1.1	10.89	10.65	10	2,924	0.34%
2023/06/27	6.5	10.70	3.1	10.73	10.65	3.4	2,911	0.12%
2023/06/26	24	10.99	29.7	10.92	10.80	-5.7	2,885	-0.20%
2023/06/21	13.5	10.92	17.1	10.89	11.00	-3.6	2,864	-0.12%
2023/06/20	43.1	10.96	21.4	10.98	10.95	21.8	2,839	0.77%
2023/06/19	26.2	11.18	26.2	11.15	11.10	-0.1	2,801	0.00%
2023/06/16	129.7	11.24	167.2	11.10	11.15	-37.5	2,768	-1.36%	大買/大賣/
2023/06/15	371.5	11.64	198.5	11.42	11.25	173	2,692	6.43%	大買/大賣/鉅額交易
2023/06/14	222	11.20	214.4	11.25	11.45	7.6	2,453	0.31%	大買/大賣/
2023/06/13	266.4	10.76	272.7	10.76	10.75	-6.4	2,110	-0.30%	大買/大賣/
2023/06/12	19.3	10.05	13.9	10.09	10.00	5.4	1,785	0.30%
2023/06/09	53.4	10.24	46.7	10.20	10.20	6.7	1,755	0.38%
2023/06/08	341.6	10.71	347.8	10.51	10.40	-6.1	1,680	-0.37%	大買/大賣/
2023/06/07	96.6	10.33	91.1	10.25	10.35	5.5	1,395	0.40%
2023/06/06	264.6	10.35	275.6	10.39	10.25	-11	1,340	-0.82%	大買/大賣/
2023/06/05	246.3	10.04	210.7	10.23	9.92	35.6	1,030	3.46%	大買/大賣/
2023/06/02	123.9	9.66	251.2	9.68	9.50	-127.3	689	-18.45%	大買/大賣/鉅額交易
2023/06/01	6.2	8.97	0.1	8.97	8.99	6.1	442	1.39%
2023/05/31	6.7	8.98	1.9	9.01	8.97	4.7	443	1.07%
2023/05/30	20.6	8.99	0	0.00	9.00	20.6	440	4.68%
2023/05/29	22.4	9.00	2	9.03	9.00	20.4	441	4.63%
2023/05/26	3.7	9.00	0	0.00	9.00	3.7	444	0.83%
2023/05/25	4.2	9.01	8.1	9.04	9.05	-3.9	446	-0.87%
2023/05/24	4.6	9.01	6	9.02	9.04	-1.4	444	-0.31%
2023/05/23	1.4	9.02	3.8	9.05	9.02	-2.4	443	-0.55%
2023/05/22	4.8	8.99	2	9.02	8.99	2.8	443	0.63%
2023/05/19	4	9.00	10	9.01	9.02	-6	443	-1.35%
2023/05/18	1.6	9.04	1	9.05	9.05	0.6	441	0.14%
2023/05/17	3	9.02	2	9.03	9.05	1	440	0.24%
2023/05/16	29.5	9.02	8.1	9.04	9.01	21.4	439	4.86%
2023/05/15	1	9.00	2.9	9.01	9.03	-1.9	437	-0.43%
2023/05/12	20.4	8.90	0	0.00	9.03	20.4	439	4.64%
2023/05/11	20.4	8.90	0	0.00	8.88	20.4	437	4.67%
2023/05/10	3.2	8.99	1	9.04	9.01	2.2	431	0.50%
2023/05/09	3.4	9.01	6.9	9.00	9.00	-3.5	431	-0.81%
2023/05/08	3.9	9.06	0	0.00	9.05	3.9	429	0.91%
2023/05/05	12.6	9.07	16	9.09	9.09	-3.4	431	-0.79%
2023/05/04	22.1	9.10	0	9.10	9.12	22.1	432	5.11%
2023/05/03	2.1	9.16	1	9.16	9.20	1.1	423	0.25%
2023/05/02	10	9.19	2	9.29	9.27	8	422	1.89%
2023/04/28	21	9.18	25.7	9.30	9.30	-4.7	419	-1.12%
2023/04/27	1.2	9.22	1.4	9.21	9.18	-0.2	406	-0.05%
2023/04/26	23	9.08	6	9.08	9.10	17	397	4.28%
2023/04/25	15.3	9.14	1.9	9.18	9.09	13.4	392	3.40%
2023/04/24	1.2	9.19	5	9.21	9.18	-3.8	390	-0.97%
2023/04/21	11	9.22	3.1	9.20	9.28	8	387	2.05%
2023/04/20	12	9.18	12	9.28	9.25	0	381	0.00%
2023/04/19	7.2	9.28	19.1	9.27	9.16	-11.8	362	-3.27%
2023/04/18	85.3	9.50	47.5	9.39	9.35	37.9	346	10.93%
2023/04/17	60.4	9.37	20.4	9.38	9.33	40	311	12.81%
2023/04/14	2.2	9.09	33.5	9.08	9.09	-31.3	268	-11.65%
2023/04/13	30.5	9.00	4.1	9.03	9.00	26.4	258	10.22%
2023/04/12	8.3	9.03	1	9.02	9.02	7.3	255	2.85%
2023/04/11	4.5	9.03	2.1	9.06	9.03	2.4	250	0.94%
2023/04/10	0	9.09	0	9.15	9.10	0	248	0.01%
2023/04/07	0.4	9.11	1.5	9.08	9.10	-1.1	248	-0.44%
2023/04/06	8.4	9.17	1	9.16	9.11	7.4	257	2.89%
2023/03/31	9.2	9.23	14.3	9.24	9.17	-5.1	253	-2.02%
2023/03/30	3.1	8.96	48.2	8.97	8.96	-45.1	227	-19.82%
2023/03/29	0.6	8.97	4	8.96	9.02	-3.4	229	-1.48%
2023/03/28	3.2	9.00	21.5	8.97	8.97	-18.3	231	-7.90%
2023/03/27	2.7	9.00	0	0.00	9.00	2.7	233	1.17%
2023/03/24	0.5	8.99	10	9.01	9.05	-9.5	236	-4.04%
2023/03/23	0.9	8.99	0	0.00	8.97	0.9	246	0.36%
2023/03/22	2.1	9.03	0.1	9.02	9.02	2	249	0.80%
2023/03/21	0.3	8.99	1	9.02	9.04	-0.7	253	-0.29%
2023/03/20	1.5	8.96	2.3	8.99	9.02	-0.9	257	-0.34%
2023/03/17	8.2	8.97	0.3	8.97	8.99	7.9	260	3.02%
2023/03/16	4.3	8.93	0	0.00	8.90	4.3	264	1.62%
2023/03/15	12.1	9.04	7.8	9.02	9.02	4.3	270	1.59%
2023/03/14	1.2	9.04	0	0.00	9.02	1.2	294	0.41%
2023/03/13	1	9.13	40.9	9.12	9.12	-39.9	301	-13.22%
2023/03/10	2.2	9.14	0	0.00	9.18	2.2	305	0.71%
2023/03/09	45.5	9.17	2	9.17	9.14	43.5	312	13.91%
2023/03/08	0.4	9.14	1.8	9.15	9.14	-1.4	325	-0.43%
2023/03/07	2.2	9.16	1.1	9.14	9.13	1.1	352	0.31%
2023/03/06	10.2	9.18	0	0.00	9.15	10.2	359	2.84%
2023/03/03	0.1	9.07	2	9.08	9.09	-1.9	366	-0.52%
2023/03/02	1.2	9.05	0	0.00	9.08	1.2	388	0.31%
2023/03/01	1.7	9.08	15	9.10	9.12	-13.3	456	-2.91%
2023/02/24	4.3	9.09	1.2	9.12	9.13	3.1	496	0.63%
2023/02/23	1.2	9.09	32	9.09	9.08	-30.8	504	-6.11%
2023/02/22	0.2	9.03	10.9	9.05	9.05	-10.7	505	-2.11%
2023/02/21	16.4	9.10	42	9.05	9.05	-25.6	508	-5.04%
2023/02/20	0.1	9.00	26	9.04	9.04	-26	521	-4.98%
2023/02/17	9.1	9.02	2.3	9.02	9.00	6.8	530	1.29%
2023/02/16	3.1	8.97	5.8	9.00	9.00	-2.8	533	-0.52%
2023/02/15	0.3	9.03	4	8.98	9.04	-3.7	534	-0.70%
2023/02/14	3.9	8.99	27.8	8.98	8.98	-23.9	538	-4.44%
2023/02/13	5.6	8.96	0	8.99	8.93	5.6	548	1.01%
2023/02/10	5.4	9.01	0	0.00	9.01	5.4	548	0.99%
2023/02/09	0.2	9.00	0.8	9.11	9.05	-0.6	549	-0.11%
2023/02/08	1	9.08	0	0.00	9.08	1	582	0.17%
2023/02/07	0.3	9.06	8.9	9.10	9.09	-8.6	651	-1.33%
2023/02/06	21.1	9.14	16	9.15	9.06	5.1	660	0.77%
2023/02/03	2.4	9.10	30	9.11	9.12	-27.6	660	-4.17%
2023/02/02	1.1	9.02	1	9.04	9.08	0.1	656	0.01%
2023/02/01	0.3	9.05	2	9.06	9.04	-1.7	657	-0.26%
2023/01/31	0.1	8.96	5.8	9.02	9.04	-5.7	658	-0.87%
2023/01/30	2.1	9.00	2	9.06	8.99	0.1	658	0.02%
2023/01/17	1.2	8.92	1.8	8.96	9.00	-0.6	658	-0.09%
2023/01/16	0.1	8.99	0.1	8.95	8.93	0	725	0.00%
2023/01/13	24.4	9.01	1.2	8.96	8.95	23.2	776	2.98%
2023/01/12	43.1	9.05	23	9.03	9.03	20.1	779	2.58%
2023/01/11	0	9.04	15	9.03	9.03	-15	779	-1.92%
2023/01/10	0	9.05	15.2	9.06	9.09	-15.2	779	-1.95%
2023/01/09	3	9.00	6.2	8.98	8.99	-3.2	778	-0.41%
2023/01/06	0.7	8.90	0	0.00	8.89	0.7	781	0.09%
2023/01/05	1.4	8.91	0	8.95	8.88	1.3	782	0.17%
2023/01/04	0.3	8.86	0	0.00	8.86	0.3	782	0.03%
2023/01/03	1	8.85	1	8.86	8.85	0	784	0.01%
2022/12/30	4.1	9.01	4	8.99	8.95	0.1	797	0.01%
2022/12/29	12.6	9.00	1	9.00	9.01	11.6	804	1.44%
2022/12/28	1.3	9.08	0	0.00	9.06	1.3	816	0.15%
2022/12/27	0.2	9.18	0.5	9.15	9.14	-0.3	816	-0.03%
2022/12/26	0	0.00	4.8	9.18	9.18	-4.8	829	-0.58%
2022/12/23	13.5	9.05	1	9.13	9.13	12.5	821	1.52%
2022/12/22	14.1	9.09	0.7	9.03	9.10	13.4	823	1.62%
2022/12/21	1	9.05	4.1	9.05	9.09	-3.1	823	-0.38%
2022/12/20	3.1	9.04	5	9.12	8.99	-1.9	823	-0.23%
2022/12/19	0.2	9.23	0	0.00	9.15	0.2	823	0.03%
2022/12/16	5.1	9.32	13	9.34	9.28	-7.9	831	-0.94%
2022/12/15	12	9.50	4	9.51	9.52	8	843	0.95%
2022/12/14	0	0.00	8.2	9.33	9.35	-8.2	837	-0.98%
2022/12/13	5	9.26	6.5	9.27	9.25	-1.5	842	-0.18%
2022/12/12	1.3	9.17	2.1	9.16	9.18	-0.9	863	-0.10%
2022/12/09	7.3	9.23	2.9	9.24	9.22	4.4	876	0.50%
2022/12/08	3.3	9.26	12.8	9.25	9.25	-9.5	880	-1.08%
2022/12/07	5.5	9.49	21.2	9.47	9.32	-15.7	878	-1.79%
2022/12/06	13.8	9.49	2	9.63	9.47	11.8	875	1.35%
2022/12/05	127.5	9.73	102.5	9.60	9.58	25	851	2.93%	大買/大賣/
2022/12/02	15.4	9.72	20.7	9.77	9.67	-5.4	843	-0.64%
2022/12/01	17.1	9.85	3.2	9.86	9.73	13.9	839	1.65%
2022/11/30	6.1	9.87	11	9.88	9.86	-4.9	832	-0.59%
2022/11/29	55.2	9.94	106	9.79	9.73	-50.8	823	-6.17%	大賣/
2022/11/28	9	9.77	33	9.72	9.73	-24	796	-3.01%
2022/11/25	50.7	9.88	44.3	9.83	9.78	6.4	789	0.81%
2022/11/24	186.9	9.94	144	9.77	9.72	42.9	774	5.53%	大買/大賣/
2022/11/23	175	10.00	122.8	9.98	9.96	52.2	754	6.92%	大買/大賣/
2022/11/22	51.1	9.61	102.4	9.58	9.47	-51.3	691	-7.42%	大賣/
2022/11/21	17.7	9.20	25.3	9.21	9.20	-7.7	650	-1.18%
2022/11/09	31.3	9.26	3.2	9.30	9.22	28.1	646	4.35%
2022/11/08	47	9.32	1.1	9.27	9.24	45.9	650	7.06%
2022/11/07	30.1	9.34	9	9.38	9.26	21	653	3.22%
2022/11/04	6.1	9.24	11	9.26	9.29	-4.9	642	-0.76%
2022/11/03	3.3	9.03	2	9.06	9.07	1.3	633	0.20%
2022/11/02	2.1	9.21	3.3	9.23	9.21	-1.2	629	-0.19%
2022/11/01	0	0.00	12	9.26	9.24	-12	631	-1.90%
2022/10/31	1	9.23	3.3	9.26	9.21	-2.3	630	-0.36%
2022/10/27	4.4	9.03	3.1	9.06	9.08	1.3	624	0.20%
2022/10/26	5.2	9.16	11.1	9.11	9.05	-5.9	623	-0.95%
2022/10/25	2	8.90	3.7	8.90	8.94	-1.7	593	-0.28%
2022/10/24	0	0.00	7.2	8.72	8.72	-7.2	527	-1.36%
2022/10/21	0	0.00	1	8.43	8.38	-1	521	-0.19%
2022/10/20	1.1	8.38	6.1	8.37	8.37	-5	522	-0.95%
2022/10/19	0.2	8.53	1.1	8.59	8.48	-0.9	527	-0.16%
2022/10/18	1	8.39	2.1	8.40	8.40	-1.1	526	-0.21%
2022/10/17	0	0.00	0.1	8.21	8.21	-0.1	527	-0.02%
2022/10/14	2	8.20	1	8.25	8.28	1	539	0.19%
2022/10/13	3.2	8.20	1.3	8.23	8.13	1.9	548	0.35%
2022/10/12	0	8.36	0	0.00	8.29	0	489	0.01%
2022/10/11	3.2	8.30	1	8.30	8.29	2.2	460	0.47%
2022/10/07	4	8.52	3	8.55	8.50	1	483	0.21%
2022/10/06	3	8.48	1	8.52	8.52	2	493	0.41%
2022/10/05	2	8.52	3	8.53	8.47	-1	501	-0.20%
2022/10/04	3	8.43	0	8.45	8.45	3	512	0.58%
2022/10/03	13.1	8.38	2	8.40	8.42	11.1	513	2.16%
2022/09/30	0	0.00	0	8.50	8.43	0	521	0.00%
2022/09/29	0.1	8.50	2.2	8.41	8.42	-2.1	522	-0.40%
2022/09/28	1.7	8.38	1.1	8.41	8.27	0.6	526	0.11%
2022/09/27	1	8.41	1.2	8.44	8.47	-0.2	518	-0.04%
2022/09/26	12.9	8.59	0.1	8.90	8.31	12.9	521	2.46%
2022/09/23	0.7	8.90	0	9.24	8.83	0.7	520	0.14%
2022/09/22	4.8	8.78	3.6	9.06	8.86	1.2	525	0.23%
2022/09/21	1.6	9.04	0.1	9.24	8.96	1.4	516	0.28%
2022/09/20	0	0.00	1	9.10	9.01	-1	517	-0.19%
2022/09/19	2	8.98	2	9.00	9.02	0	522	0.00%
2022/09/16	2	8.97	1.2	9.05	8.99	0.8	522	0.16%
2022/09/15	2.3	9.04	1.1	9.08	9.01	1.2	529	0.22%
2022/09/14	1.2	9.03	0	0.00	8.99	1.2	529	0.22%
2022/09/13	6.1	8.97	5.2	9.08	8.97	0.8	524	0.16%
2022/09/12	1.9	8.76	0	0.00	8.73	1.9	523	0.36%
2022/09/08	6.2	8.63	3.4	8.67	8.66	2.8	524	0.54%
2022/09/07	47.8	8.63	26	8.65	8.60	21.8	519	4.19%
2022/09/06	10.6	8.96	4	8.97	8.95	6.6	499	1.31%
2022/09/05	5	9.26	4	9.30	9.25	1	489	0.20%
2022/09/02	1.6	9.29	1	9.32	9.25	0.6	486	0.12%
2022/09/01	5.5	9.31	0.1	9.49	9.37	5.4	487	1.10%
2022/08/31	1.3	9.41	1	9.38	9.42	0.3	487	0.06%
2022/08/30	0	0.00	7	9.38	9.39	-7	492	-1.42%
2022/08/29	2.8	9.40	0.1	9.50	9.38	2.7	491	0.54%
2022/08/26	7.9	9.54	10.1	9.56	9.55	-2.2	489	-0.45%
2022/08/25	1.2	9.53	9	9.60	9.52	-7.8	499	-1.56%
2022/08/24	7.4	9.51	4.2	9.53	9.55	3.1	498	0.63%
2022/08/23	4.2	9.45	13.1	9.54	9.56	-8.9	496	-1.79%
2022/08/22	8	9.55	4.7	9.59	9.52	3.4	496	0.68%
2022/08/19	4.3	9.48	6.4	9.54	9.57	-2.1	492	-0.42%
2022/08/18	14.4	9.47	6.3	9.52	9.51	8.1	490	1.65%
2022/08/17	3.1	9.52	0	0.00	9.54	3.1	488	0.63%
2022/08/16	0.2	9.62	0	0.00	9.55	0.2	486	0.04%
2022/08/15	4.1	9.60	0	9.65	9.57	4.1	483	0.84%
2022/08/12	0	9.52	0	0.00	9.52	0	473	0.00%
2022/08/11	2.2	9.32	0	0.00	9.37	2.2	468	0.46%
2022/08/10	0.1	9.34	0	0.00	9.32	0.1	471	0.02%
2022/08/09	0	9.29	2	9.24	9.25	-2	474	-0.41%
2022/08/08	2.6	9.28	0	9.40	9.26	2.5	479	0.53%
2022/08/05	2	9.44	3	9.44	9.43	-1	481	-0.21%
2022/08/04	0.3	9.41	8	9.50	9.35	-7.7	490	-1.57%
2022/08/03	0.1	9.54	0	0.00	9.51	0.1	492	0.01%
2022/08/02	0.1	9.58	0	0.00	9.52	0.1	501	0.02%
2022/08/01	0.3	9.57	5.2	9.58	9.58	-4.9	514	-0.94%
2022/07/29	7.2	9.54	3.1	9.50	9.53	4	518	0.78%
2022/07/28	2.1	9.52	0	9.58	9.52	2.1	522	0.40%
2022/07/27	7.1	9.53	1	9.53	9.53	6.1	524	1.16%
2022/07/26	1.2	9.50	2	9.49	9.57	-0.8	530	-0.16%
2022/07/25	0.7	9.50	10	9.54	9.54	-9.3	535	-1.73%
2022/07/22	5.2	9.56	3	9.57	9.54	2.2	541	0.41%
2022/07/21	6.1	9.43	0.1	9.50	9.48	6	554	1.08%
2022/07/20	13.6	9.68	1	9.75	9.59	12.6	551	2.28%
2022/07/19	6.2	9.76	2.1	9.70	9.66	4.1	565	0.72%
2022/07/18	15.5	9.77	13	9.75	9.74	2.5	581	0.42%
2022/07/15	15	10.68	9.6	10.93	10.95	5.4	596	0.90%
2022/07/14	2.2	10.53	4.1	10.55	10.55	-1.9	582	-0.33%
2022/07/13	5.1	10.40	3.1	10.48	10.50	2	576	0.34%
2022/07/12	5	10.25	13.2	10.35	10.40	-8.2	579	-1.42%
2022/07/11	3.2	10.53	6	10.58	10.55	-2.8	576	-0.49%
2022/07/08	4	10.54	0	0.00	10.55	4	597	0.67%
2022/07/07	4.2	10.55	5	10.61	10.65	-0.8	606	-0.13%
2022/07/06	3.1	10.58	7.1	10.57	10.55	-4.1	629	-0.64%
2022/07/05	16.5	10.62	6	10.64	10.65	10.5	646	1.63%
2022/07/04	22.3	10.81	18	10.87	10.60	4.3	655	0.65%
2022/07/01	6	11.07	3	11.02	11.00	3	668	0.45%
2022/06/30	1	11.00	3.2	11.03	11.00	-2.2	681	-0.32%
2022/06/29	5.1	11.04	6.6	11.07	11.05	-1.5	708	-0.22%
2022/06/28	1.2	11.07	1.3	11.16	11.10	0	749	0.00%
2022/06/27	3.2	11.15	6.1	11.21	11.20	-2.9	964	-0.30%
2022/06/24	4.1	11.05	8.4	11.08	11.05	-4.3	1,328	-0.32%
2022/06/23	1.1	10.92	5.2	11.03	11.05	-4.1	1,334	-0.31%
2022/06/22	6	10.99	2.2	10.98	10.95	3.8	1,340	0.28%
2022/06/21	0.2	11.10	0	0.00	11.20	0.2	1,361	0.02%
2022/06/20	4.1	10.87	11	10.94	10.75	-6.9	1,367	-0.51%
2022/06/17	0	11.15	0	0.00	11.20	0	1,364	0.00%
2022/06/16	12	11.38	2.1	11.45	11.30	10	1,368	0.73%
2022/06/15	0	0.00	5.4	11.46	11.45	-5.4	1,378	-0.40%
2022/06/14	0.2	11.20	0.1	11.20	11.25	0.1	1,397	0.01%
2022/06/13	4.5	11.31	1	11.25	11.30	3.5	1,406	0.25%
2022/06/10	1.1	11.50	1	11.50	11.50	0.1	1,420	0.00%
2022/06/09	3	11.67	2.2	11.65	11.60	0.8	1,465	0.05%
2022/06/08	3.2	11.53	6.9	11.54	11.60	-3.7	1,467	-0.25%
2022/06/07	0.9	11.30	1	11.45	11.40	-0.1	1,468	-0.01%
2022/06/06	0.2	11.89	2	11.43	11.35	-1.8	1,473	-0.13%
2022/06/02	15.2	11.36	4	11.51	11.30	11.2	1,491	0.75%
2022/06/01	2.1	11.48	1.5	11.66	11.50	0.6	1,491	0.04%
2022/05/31	0.1	11.50	2.1	11.55	11.60	-2	1,488	-0.13%
2022/05/30	5.1	11.52	2.2	11.55	11.50	3	1,490	0.20%
2022/05/27	1	11.40	0	0.00	11.40	1	1,490	0.07%
2022/05/26	0	0.00	2	11.35	11.35	-2	1,494	-0.14%
2022/05/25	2	11.35	8	11.40	11.35	-6	1,496	-0.40%
2022/05/23	1.1	11.41	0	0.00	11.35	1.1	1,512	0.07%
2022/05/20	2.2	11.24	0.2	11.33	11.20	2	1,519	0.13%
2022/05/19	0	11.30	0	0.00	11.20	0	1,526	0.00%
2022/05/18	5.2	11.38	1.1	11.30	11.40	4.1	1,530	0.27%
2022/05/17	2.1	11.15	29	11.08	11.15	-26.9	1,534	-1.75%
2022/05/16	1.1	11.02	11	11.07	11.00	-9.9	1,531	-0.65%
2022/05/13	4	10.98	6	11.04	11.05	-2	1,531	-0.13%
2022/05/12	8.1	11.09	5.1	11.13	10.95	3	1,535	0.20%
2022/05/11	10	11.08	1	11.10	11.05	9	1,530	0.59%
2022/05/10	4.1	11.19	9	11.18	11.30	-5	1,527	-0.32%
2022/05/09	9	11.42	0	0.00	11.30	9	1,524	0.59%
2022/05/06	2.1	11.71	0	0.00	11.70	2.1	1,514	0.14%
2022/05/05	5	11.87	4	11.88	11.85	1	1,517	0.06%
2022/05/04	4.1	11.72	9	11.78	11.75	-4.9	1,517	-0.32%
2022/05/03	15	11.70	0	0.00	11.70	15	1,523	0.98%
2022/04/29	5	11.76	11.8	11.84	11.75	-6.8	1,523	-0.44%
2022/04/28	14	11.77	15.6	11.83	11.75	-1.6	1,525	-0.11%
2022/04/27	1	11.75	15.1	11.66	11.85	-14.1	1,522	-0.93%
2022/04/26	7.1	12.00	8.2	12.03	12.00	-1.1	1,510	-0.07%
2022/04/25	10.3	11.96	1	12.10	11.95	9.3	1,508	0.61%
2022/04/22	19	12.18	47	12.18	12.35	-28	1,493	-1.87%
2022/04/21	36	12.38	22.3	12.41	12.40	13.7	1,485	0.92%
2022/04/20	3	12.07	10.1	12.15	12.20	-7.1	1,452	-0.49%
2022/04/19	2.1	12.12	3.1	12.15	12.10	-1	1,449	-0.07%
2022/04/18	6	12.08	5.1	12.14	12.05	0.9	1,457	0.06%
2022/04/15	4.1	12.10	5.4	12.13	12.20	-1.3	1,453	-0.09%
2022/04/14	9.1	12.24	5.3	12.21	12.15	3.8	1,460	0.26%
2022/04/13	14.3	12.23	9.8	12.33	12.35	4.5	1,443	0.31%
2022/04/12	13.1	12.20	22.3	12.25	12.30	-9.2	1,454	-0.63%
2022/04/11	20.2	12.14	15	12.05	12.00	5.2	1,455	0.35%
2022/04/08	3.1	12.22	25	12.32	12.25	-21.9	1,446	-1.52%
2022/04/07	15.2	12.35	8	12.26	12.10	7.2	1,452	0.49%
2022/04/06	19.2	12.62	12.3	12.59	12.55	6.9	1,485	0.46%
2022/04/01	20.5	12.43	37.2	12.43	12.40	-16.7	1,472	-1.13%
2022/03/31	36.1	12.72	84	12.76	12.65	-47.9	1,465	-3.27%
2022/03/30	406	12.84	210.5	12.78	12.85	195.6	1,453	13.45%	大買/大賣/鉅額交易
2022/03/29	159.3	12.70	167.4	12.76	12.85	-8.1	1,302	-0.62%	大買/大賣/
2022/03/28	6	11.53	16	11.54	11.70	-10	1,236	-0.81%
2022/03/25	1	11.80	15	11.80	11.70	-14	1,235	-1.13%
2022/03/24	11	12.15	37	12.08	12.10	-26	1,240	-2.10%
2022/03/23	3	11.98	6.1	11.96	11.95	-3.1	1,229	-0.25%
2022/03/22	13.1	11.90	1	11.95	11.85	12.1	1,240	0.98%
2022/03/21	0	0.00	3	11.88	11.85	-3	1,251	-0.24%
2022/03/18	0	0.00	8	11.74	11.75	-8	1,268	-0.63%
2022/03/17	25	11.50	12.2	11.52	11.60	12.8	1,292	0.99%
2022/03/16	6.1	11.41	14	11.51	11.40	-7.9	1,284	-0.61%
2022/03/15	13	11.39	12.2	11.45	11.45	0.8	1,299	0.06%
2022/03/14	19	11.46	27	11.46	11.40	-8	1,313	-0.61%
2022/03/11	2.1	10.97	5.3	11.07	11.05	-3.2	1,286	-0.25%
2022/03/10	4.2	10.99	5	11.04	11.00	-0.8	1,321	-0.06%
2022/03/09	4	10.80	4.1	10.89	10.80	-0.1	1,326	-0.01%
2022/03/08	15.1	10.82	10.1	10.90	10.70	4.9	1,327	0.37%
2022/03/07	14.2	10.79	4	10.75	10.80	10.2	1,313	0.78%
2022/03/04	1	11.00	0	0.00	11.00	1	1,307	0.08%
2022/03/03	7	11.18	16.1	11.19	11.10	-9.1	1,312	-0.70%
2022/03/02	0.1	11.10	2.2	11.20	11.15	-2.1	1,323	-0.16%
2022/03/01	0	0.00	4	11.23	11.15	-4	1,335	-0.30%
2022/02/25	7	11.01	2	10.98	11.05	5	1,337	0.37%
2022/02/24	20.1	11.02	8	11.01	10.90	12.1	1,349	0.89%
2022/02/23	0.1	11.25	2.1	11.32	11.30	-2	1,357	-0.14%
2022/02/22	10	11.17	0	11.60	11.15	10	1,375	0.73%
2022/02/21	5	11.37	5	11.40	11.45	0	1,427	0.00%
2022/02/18	2	11.25	4.2	11.32	11.30	-2.2	1,459	-0.15%
2022/02/17	1	11.40	5	11.42	11.35	-4	1,515	-0.26%
2022/02/16	4.1	11.25	2.1	11.31	11.20	2	1,531	0.13%
2022/02/15	3	11.22	1	11.25	11.30	2	1,568	0.13%
2022/02/14	7.7	11.07	0	0.00	11.00	7.7	1,583	0.49%
2022/02/11	6.1	11.47	2	11.40	11.35	4.1	1,653	0.25%
2022/02/10	2	11.60	0.3	11.60	11.55	1.7	1,656	0.10%
2022/02/09	3	11.60	4.5	11.60	11.60	-1.4	1,670	-0.09%
2022/02/08	1.8	11.49	1.1	11.41	11.60	0.7	1,669	0.04%
2022/02/07	5	11.11	2.2	11.12	11.30	2.8	1,686	0.17%
2022/01/26	3.7	10.81	5.3	10.80	10.85	-1.6	1,700	-0.09%
2022/01/25	15.2	10.82	0.5	11.05	10.75	14.7	1,699	0.86%
2022/01/24	4	10.91	12.5	11.00	11.00	-8.5	1,706	-0.50%
2022/01/21	10	11.30	6	11.30	11.20	4	1,699	0.24%
2022/01/20	0.5	11.50	0	0.00	11.55	0.5	1,694	0.03%
2022/01/19	11.3	11.49	4	11.44	11.50	7.3	1,693	0.43%
2022/01/18	1	11.55	5	11.59	11.55	-4	1,693	-0.24%
2022/01/17	2	11.40	2	11.38	11.45	0	1,689	0.00%
2022/01/14	22.1	11.37	16	11.41	11.30	6.1	1,685	0.36%
2022/01/13	6	11.68	6	11.72	11.65	0	1,681	0.00%
2022/01/12	9.2	11.64	4	11.65	11.65	5.2	1,683	0.31%
2022/01/11	10	11.67	8.2	11.72	11.65	1.8	1,680	0.11%
2022/01/10	3.1	11.75	16	11.77	11.70	-13	1,671	-0.77%
2022/01/07	20.1	11.81	17	11.80	11.80	3.1	1,670	0.19%
2022/01/06	2.1	12.00	2.4	12.01	12.00	-0.3	1,664	-0.02%
2022/01/05	20.2	12.08	9.1	12.14	12.00	11.1	1,665	0.67%
2022/01/04	23	12.23	10	12.23	12.25	13	1,661	0.78%
2022/01/03	2.2	12.58	15.2	12.60	12.45	-13	1,644	-0.79%
2021/12/30	16.3	12.64	6.2	12.74	12.60	10.2	1,649	0.62%
2021/12/29	24	12.81	51	12.82	12.80	-27	1,651	-1.64%
2021/12/28	6	12.53	6	12.54	12.45	0	1,604	0.00%
2021/12/27	14	12.61	37.1	12.62	12.55	-23.1	1,639	-1.41%
2021/12/24	15	12.48	7.8	12.45	12.50	7.2	1,633	0.44%
2021/12/23	39.4	12.48	63	12.49	12.40	-23.7	1,623	-1.46%
2021/12/22	219.5	12.85	150.9	13.07	12.60	68.6	1,576	4.35%	大買/大賣/
2021/12/21	5.2	12.20	6	12.19	12.20	-0.8	1,297	-0.06%
2021/12/20	0.1	12.30	11.2	12.25	12.20	-11.1	1,317	-0.84%
2021/12/17	15	12.23	13	12.25	12.10	2	1,324	0.15%
2021/12/16	18.1	12.41	6.1	12.49	12.30	12.1	1,342	0.90%
2021/12/15	24.2	12.25	20	12.28	12.45	4.2	1,332	0.31%
2021/12/14	91	12.26	76.1	12.05	12.05	14.9	1,314	1.13%
2021/12/13	5.1	12.26	18.1	12.30	12.35	-13	1,297	-1.00%
2021/12/10	14	12.00	10	12.08	12.10	4	1,269	0.32%
2021/12/09	11.3	12.03	25.2	12.13	12.10	-14	1,269	-1.10%
2021/12/08	7.2	12.19	28.1	12.08	12.00	-20.9	1,254	-1.66%
2021/12/07	4.1	11.94	10.6	11.95	12.00	-6.5	1,226	-0.53%
2021/12/06	10	11.94	21.2	11.92	11.90	-11.2	1,214	-0.92%
2021/12/03	0	0.00	7	11.46	11.45	-7	1,183	-0.59%
2021/12/02	11	11.24	2	11.30	11.25	9	1,183	0.76%
2021/12/01	6.1	11.30	13	11.29	11.40	-6.9	1,189	-0.58%
2021/11/30	1	11.35	2	11.40	11.35	-1	1,201	-0.08%
2021/11/29	3.1	11.24	3.2	11.30	11.20	-0.1	1,210	-0.01%
2021/11/26	1	11.50	0.3	11.40	11.45	0.7	1,219	0.06%
2021/11/25	1	11.75	15	11.76	11.70	-14	1,231	-1.14%
2021/11/24	6	11.69	6	11.73	11.70	0	1,282	0.00%
2021/11/23	8	11.83	4	11.80	11.65	4	2,138	0.19%
2021/11/22	4	11.80	38	12.02	12.05	-34	2,130	-1.60%
2021/11/19	13.5	11.85	4	11.84	11.80	9.5	2,119	0.45%
2021/11/18	69.4	12.16	26.6	12.22	11.95	42.9	2,127	2.01%
2021/11/17	23.3	11.84	15.3	11.84	11.90	8	2,088	0.38%
2021/11/16	27.3	11.79	33.4	11.86	11.80	-6	2,054	-0.29%
2021/11/15	10.3	11.51	9	11.49	11.45	1.3	2,004	0.07%
2021/11/12	34.3	11.45	18.1	11.48	11.50	16.2	2,012	0.81%
2021/11/11	12.5	11.66	6.4	11.80	11.85	6.1	1,983	0.31%
2021/11/10	32.2	11.78	28.4	11.78	11.70	3.9	1,984	0.19%
2021/11/09	3	11.42	1	11.50	11.40	2	1,922	0.10%
2021/11/08	8	11.67	6	11.70	11.60	2	1,931	0.10%
2021/11/05	0	0.00	7	11.31	11.35	-7	1,932	-0.36%
2021/11/04	15	11.38	3	11.43	11.30	12	1,938	0.62%
2021/11/03	8	11.39	24.2	11.32	11.45	-16.2	1,925	-0.84%
2021/11/02	3.2	11.03	4	11.04	11.05	-0.8	1,911	-0.04%
2021/11/01	2	11.12	14	11.07	11.10	-12	1,914	-0.63%
2021/10/29	5.1	10.75	6	10.79	10.75	-0.9	1,903	-0.05%
2021/10/28	0	10.75	1.6	10.83	10.75	-1.6	1,921	-0.08%
2021/10/27	2.6	10.79	3.6	10.76	10.80	-1	1,927	-0.05%
2021/10/26	0.4	10.75	0.1	10.85	10.80	0.3	1,937	0.02%
2021/10/25	0	0.00	1.1	10.75	10.75	-1.1	1,947	-0.06%
2021/10/22	0.2	10.65	0	0.00	10.70	0.2	1,981	0.01%
2021/10/21	2.2	10.92	17	10.94	10.95	-14.8	2,023	-0.73%
2021/10/20	1	10.70	1.1	10.82	10.85	-0.1	2,061	0.00%
2021/10/19	0.1	10.75	0	0.00	10.80	0.1	2,083	0.00%
2021/10/18	1.7	10.62	8	10.61	10.60	-6.4	2,108	-0.30%
2021/10/15	1	10.75	2	10.78	10.60	-1	2,169	-0.05%
2021/10/14	5	10.60	13.2	10.73	10.65	-8.2	2,206	-0.37%
2021/10/13	17	10.76	3	10.90	10.65	14	2,246	0.62%
2021/10/12	15.4	10.89	2	10.97	10.85	13.4	2,350	0.57%
2021/10/08	3	11.25	5	11.16	11.10	-2	2,369	-0.08%
2021/10/07	3.9	11.34	37.1	11.17	11.25	-33.2	2,510	-1.32%
2021/10/06	11.4	10.98	13.2	10.98	10.95	-1.7	2,563	-0.07%
2021/10/05	6.1	11.07	10	11.16	11.20	-3.9	2,606	-0.15%
2021/10/04	32.1	11.47	28.5	11.45	11.10	3.6	2,665	0.14%
2021/10/01	14.6	11.20	4.5	11.31	11.20	10	3,028	0.33%
2021/09/30	5.5	11.79	2	11.70	11.70	3.5	3,629	0.10%
2021/09/29	1	11.75	14	11.71	11.55	-13	3,815	-0.34%
2021/09/28	6	11.90	4.1	11.96	11.80	1.9	3,842	0.05%
2021/09/27	10.1	11.81	15.1	11.94	12.00	-5	3,906	-0.13%
2021/09/24	6	11.34	4	11.67	11.80	2	4,368	0.05%
2021/09/23	10	11.18	23.4	11.38	11.35	-13.4	4,535	-0.30%
2021/09/22	6.1	10.93	7	10.94	11.00	-0.9	4,541	-0.02%
2021/09/17	2.4	11.11	7	11.11	11.10	-4.6	4,557	-0.10%
2021/09/16	0	0.00	5	11.18	11.10	-5	4,590	-0.11%
2021/09/15	1	11.10	2.2	11.10	11.15	-1.2	4,616	-0.03%
2021/09/14	1	11.10	72	11.05	11.10	-71	4,656	-1.52%
2021/09/13	37	10.85	4	10.90	10.95	33	4,693	0.70%
2021/09/10	29	10.96	38	10.95	10.95	-9	4,729	-0.19%
2021/09/09	5	10.91	0	0.00	11.05	5	4,799	0.10%
2021/09/08	9	10.94	11	11.14	10.95	-2	4,817	-0.04%
2021/09/07	8	10.98	1	11.05	11.05	7	4,861	0.14%
2021/09/06	7	11.05	8	11.18	11.15	-1	4,902	-0.02%
2021/09/03	5	11.05	25.4	11.10	11.15	-20.4	4,968	-0.41%
2021/09/02	4.9	11.13	11	11.10	11.10	-6.1	5,065	-0.12%
2021/09/01	2	11.30	0	11.25	11.25	2	5,374	0.04%
2021/08/31	15	11.22	17	11.17	11.30	-2	5,435	-0.04%
2021/08/30	48.2	11.48	132	11.47	11.45	-83.8	5,787	-1.45%	大賣/
2021/08/27	299.2	12.51	180.3	12.72	11.95	118.9	6,333	1.88%	大買/大賣/鉅額交易
2021/08/26	2.4	12.12	3	12.12	12.15	-0.6	5,573	-0.01%
2021/08/25	21.1	12.17	42.7	11.99	12.15	-21.6	5,650	-0.38%
2021/08/24	4.7	11.94	10.8	11.95	12.10	-6.1	5,682	-0.11%
2021/08/23	13.7	11.45	56.6	11.67	11.80	-42.9	5,772	-0.74%
2021/08/20	0	0.00	7	10.99	10.95	-7	5,873	-0.12%
2021/08/19	4	11.20	13	11.50	11.05	-9	5,914	-0.15%
2021/08/18	2	10.98	30.6	11.51	11.60	-28.6	5,959	-0.48%
2021/08/17	0.4	11.25	4.2	11.42	11.30	-3.8	5,982	-0.06%
2021/08/16	19.2	10.88	43.1	10.97	11.30	-23.8	6,035	-0.39%
2021/08/13	18	11.36	21	11.36	11.30	-3	6,070	-0.05%
2021/08/12	5.4	11.50	3.1	11.53	11.60	2.4	6,099	0.04%
2021/08/11	19	11.70	9	11.88	11.55	10	6,192	0.16%
2021/08/10	25.5	11.92	13	11.93	11.90	12.5	6,283	0.20%
2021/08/09	15.3	12.08	22	12.13	12.05	-6.7	6,383	-0.10%
2021/08/06	9.1	12.07	3.7	12.10	12.05	5.3	6,592	0.08%
2021/08/05	12.2	12.17	7.3	12.17	12.20	4.9	6,641	0.07%
2021/08/04	7.5	12.23	25	12.25	12.25	-17.5	6,748	-0.26%
2021/08/03	17.3	12.38	25	12.33	12.25	-7.7	6,982	-0.11%
2021/08/02	13	11.98	11	12.05	12.15	2	7,227	0.03%
2021/07/30	28.2	12.04	9.2	12.07	11.95	19	7,477	0.25%
2021/07/29	0	12.25	23.6	12.15	12.25	-23.6	7,905	-0.30%
2021/07/28	5.6	12.00	20	12.04	12.00	-14.4	8,007	-0.18%
2021/07/27	30	12.43	29.5	12.39	12.45	0.5	8,173	0.01%
2021/07/26	22.5	12.11	51.5	12.25	12.30	-29	8,386	-0.35%
2021/07/23	12.2	12.07	60.1	12.07	12.10	-47.9	8,881	-0.54%
2021/07/22	29.5	11.92	69.9	11.99	11.85	-40.4	9,104	-0.44%
2021/07/21	86.4	12.30	37	12.23	12.10	49.4	9,406	0.53%
2021/07/20	15	12.40	36	12.48	12.35	-21	9,619	-0.22%
2021/07/19	13	12.73	26	12.80	12.80	-13	9,682	-0.13%
2021/07/16	85.1	12.93	120.7	12.99	12.70	-35.6	9,896	-0.36%	大賣/
2021/07/15	18.4	12.80	30	12.74	12.95	-11.6	10,009	-0.12%
2021/07/14	98.4	12.76	164.3	12.84	12.70	-65.9	10,095	-0.65%	大賣/
2021/07/13	49.4	12.66	33.6	12.63	12.45	15.7	10,205	0.15%
2021/07/12	70.3	12.83	65.3	12.92	12.70	5	10,310	0.05%
2021/07/09	53.2	12.64	117.8	12.59	12.60	-64.6	10,374	-0.62%	大賣/
2021/07/08	596.4	13.58	520.3	13.49	12.80	76	10,511	0.72%	大買/大賣/
2021/07/07	925.1	13.43	844	13.60	13.15	81.1	10,173	0.80%	大買/大賣/
2021/07/06	197.1	12.83	232.3	13.13	13.50	-35.2	9,650	-0.36%	大買/大賣/
2021/07/05	41	12.38	56.1	12.43	12.30	-15.1	9,572	-0.16%
2021/07/02	70.4	12.65	60	12.62	12.30	10.4	9,609	0.11%
2021/07/01	815.8	13.43	539.3	13.31	12.65	276.5	9,824	2.81%	大買/大賣/鉅額交易
2021/06/30	50	12.96	109.7	13.05	13.25	-59.7	9,575	-0.62%	大賣/
2021/06/29	23.1	12.10	44.1	12.12	12.05	-21	9,503	-0.22%
2021/06/28	7.1	12.27	8.3	12.28	12.30	-1.1	9,580	-0.01%
2021/06/25	48	12.43	7	12.45	12.25	41	9,556	0.43%
2021/06/24	8.6	12.65	10.1	12.61	12.55	-1.5	9,536	-0.02%
2021/06/23	23	12.46	32.6	12.51	12.40	-9.6	9,516	-0.10%
2021/06/22	12.1	12.23	21.2	12.25	12.10	-9.1	9,473	-0.10%
2021/06/21	14	11.67	134.3	11.71	11.80	-120.3	9,432	-1.27%	大賣/鉅額交易
2021/06/18	14	12.09	8	12.24	12.00	6	9,422	0.06%
2021/06/17	13	12.23	9.1	12.25	12.35	3.9	9,407	0.04%
2021/06/16	38	12.31	19.4	12.27	12.10	18.6	9,396	0.20%
2021/06/15	8.1	12.46	28.1	12.34	12.50	-20	9,353	-0.21%
2021/06/11	37.8	12.78	124.3	12.71	12.60	-86.5	9,312	-0.93%	大賣/
2021/06/10	254.4	13.17	167	13.06	12.90	87.4	9,242	0.95%	大買/大賣/
2021/06/09	205.1	13.50	162.6	13.36	13.30	42.4	9,136	0.46%	大買/大賣/
2021/06/08	107.1	13.29	34.2	13.14	13.20	73	8,824	0.83%	大買/
2021/06/07	381.1	13.83	293.6	13.44	13.25	87.5	8,759	1.00%	大買/大賣/
2021/06/04	453.7	14.12	345.4	14.17	14.30	108.3	8,408	1.29%	大買/大賣/鉅額交易
2021/06/03	124	12.80	57	12.86	13.00	67	7,810	0.86%	大買/
2021/06/02	92	12.05	35.5	12.15	11.85	56.5	7,732	0.73%
2021/06/01	29.4	11.76	37	11.83	11.80	-7.6	7,657	-0.10%
2021/05/31	96.1	11.86	61.1	11.91	11.65	35	7,623	0.46%
2021/05/28	52	11.70	58.3	11.68	11.65	-6.3	7,528	-0.08%
2021/05/27	30.3	11.29	16.1	11.34	11.10	14.2	7,417	0.19%
2021/05/26	7.1	11.30	48	11.35	11.50	-40.9	7,385	-0.55%
2021/05/25	51.5	11.17	24.1	11.19	11.00	27.4	7,364	0.37%
2021/05/24	45	11.34	39	11.35	11.15	6	7,351	0.08%
2021/05/21	17.1	11.35	31.2	11.20	11.40	-14.1	7,335	-0.19%
2021/05/20	21	10.80	38.2	10.89	10.70	-17.2	7,299	-0.24%
2021/05/19	54.5	10.97	31	11.14	11.20	23.5	7,282	0.32%
2021/05/18	36.6	10.47	54	10.36	10.75	-17.4	7,218	-0.24%
2021/05/17	31.3	9.94	36	9.96	9.81	-4.7	7,147	-0.07%
2021/05/14	38.2	10.70	83.8	10.86	10.90	-45.6	7,066	-0.65%
2021/05/13	51.8	11.20	18.1	11.20	11.20	33.8	6,876	0.49%
2021/05/12	50.2	12.64	62	12.92	12.40	-11.8	6,842	-0.17%
2021/05/11	150.2	14.29	147.5	14.15	13.75	2.7	6,768	0.04%	大買/大賣/
2021/05/10	263.4	14.70	339.3	14.62	14.20	-75.9	6,635	-1.14%	大買/大賣/
2021/05/07	294.6	14.64	210	14.15	14.20	84.6	6,444	1.31%	大買/大賣/
2021/05/06	220.2	14.84	262.7	14.94	15.20	-42.5	6,199	-0.69%	大買/大賣/
2021/05/05	79.1	14.18	59.3	14.20	13.85	19.8	5,795	0.34%
2021/05/04	80.2	14.28	170.1	14.02	14.10	-89.9	5,689	-1.58%	大賣/
2021/05/03	259.8	15.64	176.2	15.82	15.00	83.6	5,504	1.52%	大買/大賣/
2021/04/29	548.5	16.64	221.8	16.36	16.05	326.7	5,273	6.19%	大買/大賣/鉅額交易
2021/04/28	118	15.38	147.3	15.73	15.95	-29.3	4,741	-0.62%	大買/大賣/
2021/04/27	178.2	14.44	144.3	14.39	14.50	33.9	4,516	0.75%	大買/大賣/
2021/04/26	34.2	13.87	103.5	13.82	14.15	-69.3	4,191	-1.65%	大賣/
2021/04/23	71.3	12.85	41.5	12.83	12.90	29.8	3,923	0.76%
2021/04/22	220.3	13.64	150.1	13.53	12.60	70.2	3,832	1.83%	大買/大賣/
2021/04/21	114.3	13.13	143.3	13.12	13.20	-29	3,577	-0.81%	大買/大賣/
2021/04/20	117	12.38	41.1	12.56	12.50	76	3,363	2.26%	大買/
2021/04/19	180.3	12.30	164.3	12.29	12.55	16.1	3,251	0.49%	大買/大賣/
2021/04/16	122.3	11.73	58.1	11.71	11.85	64.2	3,017	2.13%	大買/
2021/04/15	39.5	11.02	19.8	10.95	11.30	19.7	2,859	0.69%
2021/04/14	43	10.60	63	10.57	10.75	-20	2,747	-0.73%
2021/04/13	34	10.76	23.3	10.73	10.65	10.7	2,605	0.41%
2021/04/12	43.7	10.71	23	10.70	10.60	20.7	2,573	0.80%
2021/04/09	38.1	10.80	60.7	10.78	11.20	-22.6	2,548	-0.89%
2021/04/08	44.4	10.80	66.1	10.84	10.90	-21.7	2,448	-0.88%
2021/04/07	243.9	11.21	124.3	11.03	11.05	119.6	2,437	4.91%	大買/大賣/鉅額交易
2021/04/06	140.3	10.78	80	10.91	10.95	60.3	2,211	2.73%	大買/
2021/04/01	49.2	9.88	9.6	9.94	9.96	39.6	1,993	1.99%
2021/03/31	6	8.91	26	8.93	9.06	-20	1,904	-1.05%
2021/03/30	1	8.22	3	8.27	8.24	-2	1,822	-0.11%
2021/03/29	7	8.22	0.2	8.25	8.20	6.8	1,842	0.37%
2021/03/26	3	8.39	5	8.35	8.29	-2	1,859	-0.11%
2021/03/25	0	8.36	3	8.34	8.40	-3	1,858	-0.16%
2021/03/24	4.2	8.39	1.9	8.34	8.40	2.4	1,872	0.13%
2021/03/23	23.1	8.46	5	8.37	8.28	18.1	1,881	0.96%
2021/03/22	16.9	8.36	28.3	8.45	8.57	-11.4	1,884	-0.60%
2021/03/19	1	8.20	4	8.18	8.22	-3	1,835	-0.17%
2021/03/18	0	8.60	0	8.60	8.15	0	1,832	0.00%
2021/03/17	2.1	8.12	0.2	8.15	8.13	1.8	1,842	0.10%
2021/03/16	5	8.10	3	8.14	8.13	2	1,844	0.11%
2021/03/15	3	8.09	6.1	8.11	8.12	-3.1	1,891	-0.17%
2021/03/12	6	8.13	4	8.17	8.14	2	1,936	0.10%
2021/03/11	2	8.15	2	8.17	8.17	0	2,044	0.00%
2021/03/10	1	8.24	32.6	8.15	8.26	-31.5	2,042	-1.54%
2021/03/09	4.5	8.01	21.2	8.07	8.06	-16.7	2,049	-0.81%
2021/03/08	5.5	8.00	1.2	8.04	8.00	4.4	2,058	0.21%
2021/03/05	52.1	8.05	3.1	8.08	8.04	49	2,066	2.37%
2021/03/04	8.3	8.11	4.1	8.13	8.15	4.2	2,149	0.20%
2021/03/03	32.2	8.00	92.2	8.19	8.15	-60	2,167	-2.77%
2021/03/02	56.2	8.16	4	8.15	8.05	52.2	2,158	2.42%
2021/02/26	3.2	8.14	1.4	8.16	8.17	1.8	2,158	0.08%
2021/02/25	25.5	8.06	32	8.13	8.12	-6.5	2,154	-0.30%
2021/02/24	36.2	8.08	19.5	8.12	8.13	16.7	2,191	0.76%
2021/02/23	9.8	8.29	4.2	8.33	8.14	5.7	2,183	0.26%
2021/02/22	13.1	8.42	0	0.00	8.38	13.1	2,143	0.61%
2021/02/19	6.9	8.43	0	0.00	8.40	6.9	2,134	0.32%
2021/02/18	5.7	8.38	19.9	8.30	8.62	-14.2	2,110	-0.67%
2021/02/17	23.4	8.06	24	8.09	8.06	-0.6	2,067	-0.03%
2021/02/05	26	8.22	21.4	8.14	8.15	4.6	2,033	0.23%
2021/02/04	1.1	8.15	7	8.16	8.11	-5.9	2,020	-0.29%
2021/02/03	1	7.95	12	7.98	7.97	-11	2,022	-0.54%
2021/02/02	21.4	8.10	13.1	8.04	8.00	8.3	2,005	0.41%
2021/02/01	34	8.22	22.9	8.28	8.18	11.2	1,969	0.57%
2021/01/29	4.9	7.89	15.2	8.04	7.70	-10.3	1,863	-0.55%
2021/01/28	6.2	7.62	5.6	7.62	7.63	0.6	1,797	0.03%
2021/01/27	5.3	7.52	11.3	7.62	7.63	-6	1,785	-0.33%
2021/01/26	10.3	7.44	0	0.00	7.46	10.3	1,753	0.59%
2021/01/25	0.6	7.52	1	7.53	7.55	-0.4	1,755	-0.02%
2021/01/22	2	7.39	3.2	7.34	7.52	-1.2	1,755	-0.07%
2021/01/21	6.1	7.15	7.6	7.19	7.20	-1.5	1,873	-0.08%
2021/01/20	5.6	7.07	1.2	7.25	7.10	4.4	1,870	0.24%
2021/01/19	6.2	7.16	5	7.19	7.17	1.2	1,851	0.07%
2021/01/18	2	7.03	8.1	7.04	7.11	-6.1	1,871	-0.32%
2021/01/15	8.2	7.10	4.1	7.14	7.18	4.1	1,862	0.22%
2021/01/14	1.7	7.19	1	7.18	7.22	0.7	1,853	0.04%
2021/01/13	6	7.21	4	7.17	7.21	2	1,853	0.11%
2021/01/12	6	7.07	1.1	7.11	7.05	4.9	1,846	0.27%
2021/01/11	5.9	7.29	4.2	7.41	7.27	1.8	1,847	0.10%
2021/01/08	3.3	7.54	3.2	7.61	7.61	0.1	1,826	0.00%
2021/01/07	3	7.59	9.1	7.56	7.63	-6.1	1,836	-0.33%
2021/01/06	4.8	7.71	7.2	7.67	7.56	-2.4	1,824	-0.13%
2021/01/05	3.6	8.09	3	8.08	8.03	0.6	1,766	0.03%
2021/01/04	74.1	8.18	71	8.08	8.10	3.1	1,734	0.18%
2020/12/31	1	7.79	3.1	7.91	7.81	-2.1	1,689	-0.12%
2020/12/30	6	7.86	14	7.85	7.82	-8	1,664	-0.48%
2020/12/29	11.1	7.64	5	7.55	7.64	6.1	1,603	0.38%
2020/12/28	1.1	7.41	1.1	7.42	7.42	0	1,535	0.00%
2020/12/25	9.1	7.40	1.2	7.49	7.37	7.9	1,516	0.52%
2020/12/24	4.5	7.39	8.2	7.41	7.41	-3.7	1,496	-0.25%
2020/12/23	7.1	7.31	2.2	7.30	7.29	5	1,472	0.34%
2020/12/22	2.2	7.24	2.7	7.31	7.21	-0.5	1,503	-0.03%
2020/12/21	3.2	7.11	2	7.10	7.19	1.2	1,572	0.08%
2020/12/18	31.5	7.21	15.9	7.28	7.19	15.6	1,674	0.93%
2020/12/17	10.1	7.12	3.1	7.14	7.17	7	1,735	0.40%
2020/12/16	6.1	7.10	27	7.12	7.10	-20.9	1,727	-1.21%
2020/12/15	17.1	6.86	11	6.88	6.87	6.1	1,715	0.36%
2020/12/14	0.8	6.94	11	6.73	6.95	-10.2	1,728	-0.59%
2020/12/11	5.2	6.81	2	6.79	6.73	3.2	1,723	0.19%
2020/12/10	13.1	6.98	3	6.93	6.98	10.1	1,705	0.59%
2020/12/09	19	7.04	9	7.04	7.00	10	1,697	0.59%
2020/12/08	34	7.46	22	7.42	7.32	12	1,653	0.72%
2020/12/07	65	7.60	8.1	7.51	7.73	56.9	1,621	3.51%
2020/12/04	0.1	7.06	2	7.07	7.07	-1.9	1,532	-0.12%
2020/12/03	0.1	7.07	8	7.04	7.05	-7.9	1,532	-0.52%
2020/12/02	1.2	7.05	0.5	7.05	7.04	0.7	1,509	0.04%
2020/12/01	28	7.14	16	7.05	7.03	12	1,499	0.80%
2020/11/30	31.2	7.13	10.4	7.02	7.18	20.9	1,484	1.40%
2020/11/27	9	6.84	9.2	6.83	6.87	-0.2	1,428	-0.02%
2020/11/26	16	6.66	11.8	6.71	6.71	4.2	1,402	0.30%
2020/11/25	14	6.67	30.2	6.65	6.64	-16.2	1,389	-1.17%
2020/11/24	13.4	6.65	6.1	6.61	6.61	7.3	1,375	0.53%
2020/11/23	12.4	6.64	21.1	6.73	6.70	-8.7	1,380	-0.63%
2020/11/20	44.9	6.49	8.3	6.59	6.55	36.6	1,309	2.79%
2020/11/19	1.7	6.31	3	6.32	6.34	-1.3	1,276	-0.10%
2020/11/18	0.2	6.29	0.3	6.33	6.30	-0.1	1,270	-0.01%
2020/11/17	2.6	6.19	0.1	6.27	6.24	2.5	1,264	0.20%
2020/11/16	0.1	6.28	13.6	6.21	6.15	-13.5	1,271	-1.06%
2020/11/13	14.6	6.20	0.2	6.40	6.22	14.4	1,317	1.10%
2020/11/12	1.2	6.18	1	6.26	6.22	0.2	1,334	0.01%
2020/11/11	0	6.33	1.2	6.25	6.24	-1.1	1,327	-0.09%
2020/11/10	0	0.00	14	6.22	6.21	-14	1,298	-1.08%
2020/11/09	2.3	6.18	2.6	6.19	6.21	-0.3	1,292	-0.02%
2020/11/06	1.1	6.16	0	0.00	6.19	1.1	1,288	0.08%
2020/11/05	0.7	6.21	0	0.00	6.20	0.7	1,289	0.05%
2020/11/04	3.6	6.11	1.5	6.09	6.10	2.1	1,280	0.17%
2020/11/03	5.6	6.13	7.5	6.11	6.09	-1.9	1,275	-0.15%
2020/11/02	11.9	6.04	1	6.15	6.02	10.9	1,272	0.86%
2020/10/30	2.3	6.25	0	0.00	6.20	2.3	1,263	0.18%
2020/10/29	18.2	6.34	2	6.42	6.35	16.2	1,246	1.30%
2020/10/28	5.5	6.14	1.2	6.23	6.08	4.2	1,099	0.38%
2020/10/27	2.4	6.21	0	0.00	6.20	2.4	1,091	0.22%
2020/10/26	2.6	6.25	54	6.22	6.26	-51.4	1,085	-4.73%
2020/10/23	1.4	6.34	1	6.40	6.35	0.4	1,059	0.04%
2020/10/22	1.8	6.36	1	6.43	6.33	0.8	1,061	0.07%
2020/10/21	0.1	6.56	8	6.38	6.43	-8	1,061	-0.75%
2020/10/20	8.2	6.43	0	0.00	6.43	8.2	1,060	0.77%
2020/10/19	1.5	6.43	2	6.42	6.44	-0.5	1,058	-0.04%
2020/10/16	4.5	6.18	3	6.19	6.17	1.5	1,041	0.15%
2020/10/15	3.4	6.13	1	6.25	6.10	2.4	1,037	0.23%
2020/10/13	0.1	6.51	2.1	6.44	6.45	-2	1,012	-0.20%
2020/10/12	18.1	6.61	5	6.64	6.60	13.1	1,007	1.30%
2020/10/08	4	6.63	6	6.62	6.65	-2	1,001	-0.20%
2020/10/07	11.1	6.64	0	0.00	6.67	11.1	975	1.14%
2020/10/06	1.3	6.61	10	6.57	6.56	-8.7	974	-0.89%
2020/09/30	2.1	6.46	7	6.48	6.51	-4.9	969	-0.51%
2020/09/28	0.3	6.43	1	6.42	6.43	-0.7	959	-0.08%
2020/09/25	1	6.40	6	6.60	6.41	-5	951	-0.53%
2020/09/24	88.3	7.17	24	7.19	6.99	64.3	900	7.14%
2020/09/23	27.3	6.81	4	7.01	7.06	23.3	798	2.92%
2020/09/22	15.4	6.59	5	6.50	6.50	10.4	682	1.52%
2020/09/21	1.1	6.44	6	6.48	6.47	-4.9	602	-0.82%
2020/09/18	8	6.57	2	6.56	6.44	6	592	1.01%
2020/09/17	0	0.00	1	6.30	6.36	-1	565	-0.18%
2020/09/16	0.4	6.27	0	0.00	6.27	0.4	543	0.08%
2020/09/15	1	6.27	1	6.31	6.27	0	537	0.00%
2020/09/14	0	6.36	0	0.00	6.24	0	535	0.01%
2020/09/11	1	6.32	1	6.22	6.22	0	529	0.00%
2020/09/10	3.3	6.28	2	6.26	6.28	1.3	522	0.24%
2020/09/09	2.2	6.15	2	6.20	6.19	0.2	501	0.04%
2020/09/08	0.2	6.17	16	6.08	6.09	-15.8	471	-3.36%
2020/09/07	0.1	6.19	0	0.00	6.07	0.1	462	0.02%
2020/09/04	8	5.85	0	0.00	5.96	8	455	1.76%
2020/09/02	2.2	5.96	2	5.86	5.88	0.2	431	0.05%
2020/08/31	0	0.00	1	5.79	5.77	-1	401	-0.25%
2020/08/27	0	0.00	1	5.74	5.73	-1	406	-0.25%
2020/08/24	0	0.00	1	5.56	5.55	-1	395	-0.25%
2020/08/21	1	5.62	0	0.00	5.68	1	397	0.25%
2020/08/20	2	5.96	0	0.00	5.60	2	396	0.50%
2020/08/19	1	6.06	0	0.00	5.94	1	384	0.26%
2020/08/18	0	0.00	4	5.70	5.72	-4	335	-1.19%
2020/08/17	1	5.58	0	0.00	5.60	1	316	0.32%
2020/08/14	1	5.46	0	0.00	5.50	1	308	0.32%
2020/08/05	1	5.37	0	0.00	5.39	1	314	0.32%
2020/07/20	1	5.44	2	5.45	5.44	-1	325	-0.31%
2020/07/15	0	0.00	5	5.52	5.56	-5	320	-1.56%
2020/07/14	2	5.53	0	0.00	5.54	2	324	0.62%
2020/07/09	7.2	5.71	0	0.00	5.66	7.2	325	2.20%
2020/07/03	0	0.00	1	5.49	5.51	-1	330	-0.30%
2020/07/01	0	0.00	5	5.40	5.41	-5	331	-1.51%
2020/06/30	0	0.00	3	5.38	5.39	-3	335	-0.89%
2020/06/29	0	0.00	11	5.32	5.34	-11	341	-3.22%
2020/06/24	4	5.31	0	0.00	5.34	4	341	1.17%
2020/06/22	2	5.26	0	0.00	5.28	2	361	0.55%
2020/06/19	3	5.20	0	0.00	5.25	3	385	0.78%
2020/06/08	1	5.28	0	0.00	5.28	1	444	0.22%
2020/05/27	0	0.00	1	4.98	4.94	-1	417	-0.24%
2020/05/25	0.6	4.95	0	0.00	4.91	0.6	415	0.14%
2020/05/21	1	4.95	0	0.00	4.96	1	416	0.24%
2020/05/11	0	0.00	2	4.95	4.95	-2	406	-0.49%
2020/05/05	1	4.78	0	0.00	4.82	1	400	0.25%
2020/05/04	4	4.79	0	0.00	4.78	4	399	1.00%
2020/04/29	0.2	4.86	1	4.80	4.80	-0.8	380	-0.21%
2020/04/28	0	0.00	4	4.70	4.69	-4	376	-1.06%
2020/04/27	0	0.00	1	4.67	4.70	-1	380	-0.26%
2020/04/21	10	4.51	0	0.00	4.47	10	383	2.61%
2020/04/16	1	4.66	0	0.00	4.70	1	368	0.27%
2020/04/15	0	0.00	2	4.68	4.73	-2	364	-0.55%
2020/04/13	1	4.60	0	0.00	4.55	1	356	0.28%
2020/04/10	4	4.40	2	4.49	4.54	2	354	0.56%
2020/04/09	3	4.40	0	0.00	4.37	3	351	0.85%
2020/04/07	0	0.00	6	4.12	4.25	-6	343	-1.75%
2020/03/31	0	0.00	1	4.02	4.00	-1	338	-0.30%
2020/03/30	1	3.99	0	0.00	3.99	1	333	0.30%
2020/03/27	6	4.01	0	0.00	3.99	6	334	1.80%
2020/03/26	1	4.00	0	0.00	4.02	1	314	0.32%
2020/03/25	1	4.01	0	0.00	4.04	1	309	0.32%
2020/03/19	0.1	4.03	0	0.00	4.01	0.1	285	0.02%
2020/03/17	0	4.54	0	0.00	4.50	0	263	0.00%
2020/03/13	5	4.97	0	0.00	5.10	5	260	1.92%
2020/02/26	10	5.90	0	0.00	5.91	10	256	3.90%
2020/02/21	2	6.02	0	0.00	6.00	2	321	0.62%
2020/02/03	0	0.00	1	6.11	6.16	-1	575	-0.17%
2020/01/20	1	6.72	0	0.00	6.70	1	568	0.18%
2019/12/05	0.2	6.54	0	0.00	6.54	0.2	553	0.03%
2019/11/28	0	0.00	0.1	6.51	6.56	-0.1	552	-0.02%
2019/11/26	0.2	6.53	0	0.00	6.58	0.2	540	0.03%
2019/11/07	1	6.73	0	0.00	6.69	1	386	0.26%
2019/10/14	0	0.00	1	6.50	6.43	-1	241	-0.41%
2019/09/02	1	6.43	0	0.00	6.48	1	196	0.51%
2019/05/28	3	6.89	3	6.96	7.01	0	289	0.00%
2019/05/08	0.2	6.45	0	0.00	6.46	0.2	187	0.11%
2019/04/30	0.1	6.59	0	0.00	6.59	0.1	175	0.06%
2019/04/16	0	6.71	0	0.00	6.70	0	160	0.00%
2019/04/10	0	0.00	3	6.86	6.80	-3	144	-2.08%
2019/04/09	3	6.90	0	0.00	6.89	3	139	2.15%
2019/04/03	0	0.00	10	6.86	6.90	-10	140	-7.14%
2019/03/26	0	6.90	0	0.00	6.97	0	128	0.00%
2019/02/26	2	7.00	2	6.99	6.99	0	125	0.00%
2019/02/11	1	7.05	0	0.00	7.06	1	122	0.82%
2018/10/25	0	0.00	1	6.85	6.88	-1	266	-0.38%
2018/10/12	4	6.83	0	0.00	6.94	4	274	1.46%
2018/10/01	0	0.00	5	7.80	7.83	-5	261	-1.91%
2018/09/26	1	7.81	0	0.00	7.83	1	259	0.39%
2018/06/14	2	7.90	0	0.00	7.90	2	366	0.55%
2018/06/12	5	7.98	0	0.00	8.00	5	401	1.24%
2018/06/11	5	8.05	0	0.00	8.03	5	404	1.24%
2018/05/17	1	8.07	0	0.00	8.13	1	480	0.21%
2018/04/13	0	8.10	0	0.00	8.19	0	814	0.00%
2018/03/02	0	0.00	1	9.00	8.76	-1	1,125	-0.09%
2018/03/01	0	0.00	0.1	8.97	8.89	-0.1	1,131	0.00%
2018/02/12	0	0.00	3	8.28	8.27	-3	1,119	-0.27%
2018/01/17	1	8.88	0	0.00	8.85	1	1,112	0.09%
2018/01/11	0	0.00	10	9.22	9.05	-10	1,067	-0.94%
2018/01/10	15	9.63	0	0.00	9.55	15	1,020	1.47%
2018/01/09	0	0.00	1	9.00	8.98	-1	909	-0.11%
2018/01/08	2	8.91	0	0.00	9.00	2	895	0.22%
2018/01/03	0	0.00	2	8.52	8.51	-2	762	-0.26%
2018/01/02	2	8.40	0	0.00	8.40	2	738	0.27%