今皓 (3011)-國泰-敦南券商分點個股進出

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

今皓

(3011)

可現股當沖

股價
26.00
漲跌
▼0.10
漲幅
-0.38%
成交量
1,195張
產業
上市電子零組件類股
92人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

今皓 (3011)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
2024/11/20	4.1	26.27	1.7	26.37	26.10	2.4	2,898	0.08%
2024/11/19	7.2	26.07	23.4	26.10	26.30	-16.1	2,927	-0.55%
2024/11/18	4.1	26.17	30.5	26.21	26.05	-26.5	2,925	-0.90%
2024/11/15	3.4	26.55	19	26.68	26.80	-15.6	2,928	-0.53%
2024/11/14	15	25.59	19.9	25.78	25.95	-4.9	2,924	-0.17%
2024/11/13	16	25.61	8.5	25.66	25.65	7.5	2,914	0.26%
2024/11/12	50.5	25.60	31.1	25.76	25.25	19.3	2,903	0.67%
2024/11/11	23.8	26.73	31.1	26.98	26.55	-7.3	2,879	-0.25%
2024/11/08	46	27.17	31	27.18	27.10	15	2,860	0.52%
2024/11/07	8	27.75	10.3	27.78	27.65	-2.3	2,831	-0.08%
2024/11/06	21.3	27.47	34	27.62	27.30	-12.7	2,816	-0.45%
2024/11/05	21.1	27.87	28	28.00	27.70	-6.9	2,787	-0.25%
2024/11/04	40.5	28.74	72	28.55	28.30	-31.5	2,776	-1.13%
2024/11/01	29.4	28.53	124.3	28.57	28.50	-94.9	2,765	-3.43%	大賣/
2024/10/30	78.3	29.98	76.1	29.98	29.30	2.2	2,708	0.08%
2024/10/29	99.3	30.62	79	30.55	30.10	20.3	2,663	0.76%
2024/10/28	156.2	31.33	126.8	31.40	31.75	29.4	2,616	1.12%	大買/大賣/
2024/10/25	163.3	31.21	176.6	31.06	31.80	-13.3	2,531	-0.53%	大買/大賣/
2024/10/24	283.9	30.66	197.1	30.65	30.25	86.8	2,394	3.62%	大買/大賣/
2024/10/23	206	32.37	203.4	32.48	32.00	2.6	2,259	0.12%	大買/大賣/
2024/10/22	597.7	32.76	507.9	32.78	32.10	89.8	2,122	4.23%	大買/大賣/
2024/10/21	1,279.7	32.83	1,204	32.98	33.05	75.7	1,846	4.10%	大買/大賣/
2024/10/18	422.9	30.57	342.9	30.64	31.15	80	1,261	6.34%	大買/大賣/
2024/10/17	158.2	29.38	117.6	29.19	29.60	40.6	910	4.46%	大買/大賣/
2024/10/16	9	27.98	26	27.64	27.95	-17	770	-2.21%
2024/10/15	23	28.51	44	28.47	27.85	-21	767	-2.74%
2024/10/14	34	28.84	35.4	28.74	28.80	-1.4	758	-0.18%
2024/10/11	13.1	27.10	2	26.95	26.90	11.1	728	1.52%
2024/10/09	3.1	27.50	11.1	27.70	27.20	-8	725	-1.10%
2024/10/08	1.1	27.31	18.2	27.92	28.10	-17.1	723	-2.36%
2024/10/07	5.1	27.50	8	27.64	27.45	-2.9	724	-0.40%
2024/10/04	7	27.66	12	27.55	27.45	-5	729	-0.69%
2024/10/01	5.1	27.76	5	28.10	27.80	0.1	727	0.01%
2024/09/30	1	28.00	0.5	28.18	27.95	0.5	739	0.06%
2024/09/27	12	28.05	8.3	28.04	27.95	3.7	743	0.50%
2024/09/26	7	28.01	1	28.00	28.00	6	741	0.81%
2024/09/25	11	28.44	5	28.49	28.20	6	754	0.80%
2024/09/24	74	28.71	9.5	28.60	28.40	64.6	762	8.46%
2024/09/23	44	29.60	35	29.25	29.40	9	757	1.18%
2024/09/20	122.1	30.03	181	30.01	29.70	-58.9	753	-7.82%	大買/大賣/
2024/09/19	2	28.50	2	28.55	28.60	0	714	0.00%
2024/09/18	10.3	28.55	2	28.58	28.50	8.3	727	1.14%
2024/09/16	0	0.00	1	28.70	28.65	-1	737	-0.14%
2024/09/13	0	0.00	8	28.13	28.55	-8	754	-1.06%
2024/09/12	4	28.22	2	28.33	27.95	2	758	0.27%
2024/09/11	10	28.34	0	0.00	28.30	10	746	1.34%
2024/09/10	9	28.37	10	28.48	28.05	-1	745	-0.13%
2024/09/09	22.5	28.26	5	28.18	28.40	17.5	744	2.34%
2024/09/06	6	28.78	0	0.00	28.70	6	739	0.81%
2024/09/05	2	29.08	0	0.00	28.70	2	742	0.27%
2024/09/04	29.2	28.17	4	28.63	28.80	25.2	738	3.41%
2024/09/03	10	30.01	0	29.75	29.60	10	738	1.36%
2024/09/02	20	30.47	33	30.60	30.30	-13	733	-1.77%
2024/08/30	13	30.34	11	29.67	29.65	2	723	0.28%
2024/08/29	6	30.35	32.5	30.61	30.30	-26.5	719	-3.68%
2024/08/28	1.1	28.92	1	29.00	28.70	0.1	695	0.02%
2024/08/27	9.2	28.95	0	0.00	28.75	9.2	696	1.31%
2024/08/26	18	29.93	5	29.82	29.40	13	697	1.87%
2024/08/23	23.2	29.15	16	29.19	29.95	7.2	693	1.04%
2024/08/22	29.3	30.41	36	30.40	29.80	-6.7	675	-0.99%
2024/08/21	14.1	30.20	27.1	30.13	30.40	-13.1	645	-2.02%
2024/08/20	1.5	29.06	3	28.97	28.70	-1.5	621	-0.25%
2024/08/19	7	28.96	6	28.96	28.60	1	621	0.16%
2024/08/16	10	28.83	2	28.88	28.80	8	616	1.30%
2024/08/15	2	28.50	0.1	28.90	28.80	1.9	611	0.31%
2024/08/14	2	28.83	3	28.90	28.45	-1	607	-0.16%
2024/08/13	6.1	28.80	11	29.11	28.65	-4.9	609	-0.80%
2024/08/12	2	28.23	7	28.28	29.00	-5	601	-0.83%
2024/08/09	19	27.68	0	0.00	26.85	19	592	3.20%
2024/08/08	9	26.96	13	26.83	27.00	-4	590	-0.68%
2024/08/07	0	0.00	3.1	26.59	27.05	-3.1	596	-0.52%
2024/08/06	18.2	24.25	35.5	24.26	26.20	-17.4	609	-2.85%
2024/08/05	32	26.22	3	27.00	25.60	29	614	4.72%
2024/08/02	5.2	28.85	2	28.93	28.40	3.2	599	0.53%
2024/08/01	0	29.65	7	29.70	29.50	-7	602	-1.16%
2024/07/31	6.1	29.85	12	29.94	29.85	-5.9	616	-0.96%
2024/07/30	10	29.27	42.2	29.21	29.65	-32.2	607	-5.30%
2024/07/29	10	27.91	2	28.13	27.80	8	599	1.33%
2024/07/26	4	27.39	4	27.40	27.40	0	602	0.00%
2024/07/23	6.1	27.48	3.2	27.91	27.70	2.9	608	0.47%
2024/07/22	11	27.01	2	26.68	27.00	9	610	1.48%
2024/07/19	8.4	27.47	15.2	27.53	27.60	-6.8	609	-1.12%
2024/07/18	18	27.85	19	27.76	27.75	-1	620	-0.15%
2024/07/17	0	0.00	3	28.25	28.20	-3	630	-0.48%
2024/07/16	17	28.08	1.1	28.15	28.00	15.8	633	2.50%
2024/07/15	19	28.45	25	28.55	28.20	-6	645	-0.93%
2024/07/12	12.1	29.09	7	29.16	28.90	5.1	645	0.80%
2024/07/11	7.1	28.57	6	28.80	28.90	1	640	0.16%
2024/07/10	23.1	28.89	6	28.96	28.90	17.1	640	2.66%
2024/07/09	11	27.89	28	27.91	28.40	-17	635	-2.67%
2024/07/08	27.1	28.55	56	28.67	28.30	-28.9	628	-4.60%
2024/07/05	5	28.99	0	0.00	28.95	5	620	0.81%
2024/07/04	13.6	29.09	3	29.28	29.35	10.5	619	1.70%
2024/07/03	3.1	29.28	3	29.43	29.20	0.1	610	0.02%
2024/07/02	4	29.61	7	29.68	29.70	-3	607	-0.49%
2024/07/01	22.2	29.26	6.2	29.39	29.60	16	608	2.63%
2024/06/28	37.1	30.34	2	30.58	30.00	35	593	5.91%
2024/06/27	5	30.91	14	31.02	30.80	-9	586	-1.53%
2024/06/26	6	30.33	1.2	30.24	30.45	4.8	586	0.82%
2024/06/25	24	30.30	1	30.10	30.30	23	589	3.90%
2024/06/24	10	31.00	15.2	31.01	30.75	-5.2	581	-0.90%
2024/06/21	29.4	30.73	4.2	30.81	30.55	25.2	584	4.31%
2024/06/20	24	31.08	14.3	30.92	30.95	9.7	602	1.61%
2024/06/19	14	30.16	15	30.10	30.10	-1	591	-0.16%
2024/06/18	1	30.05	7.1	30.13	30.05	-6.1	585	-1.04%
2024/06/17	7	30.11	28	30.20	30.15	-21	588	-3.57%
2024/06/14	1	31.05	5	30.36	30.40	-4	591	-0.68%
2024/06/13	4	30.21	4	30.13	30.15	0	588	0.00%
2024/06/12	3	30.25	2	30.20	30.25	1	598	0.17%
2024/06/11	3	31.40	0	30.70	30.55	3	632	0.47%
2024/06/07	4	30.69	16	30.68	31.10	-12	655	-1.83%
2024/06/06	14.2	29.49	27.2	29.65	29.20	-12.9	663	-1.95%
2024/06/05	11	29.65	15	30.00	29.70	-4	671	-0.59%
2024/06/04	0	30.10	3	30.10	30.10	-3	692	-0.43%
2024/06/03	2.3	30.46	10	30.10	30.10	-7.7	718	-1.07%
2024/05/31	3.2	30.69	1.2	31.05	30.55	2	725	0.28%
2024/05/30	5	31.16	0	0.00	30.90	5	732	0.68%
2024/05/29	1	31.65	6.5	31.28	31.55	-5.5	735	-0.74%
2024/05/28	1	31.25	21	31.20	31.25	-20	736	-2.72%
2024/05/27	8.6	31.31	3	31.33	31.20	5.6	737	0.75%
2024/05/24	3	30.98	7	30.81	31.50	-4	738	-0.54%
2024/05/23	2	30.58	13	30.69	30.50	-11	734	-1.50%
2024/05/22	13	30.75	3	30.83	31.00	10	736	1.36%
2024/05/21	2	30.80	9	30.64	30.80	-7	742	-0.94%
2024/05/20	1	30.50	2.3	30.49	30.45	-1.2	742	-0.17%
2024/05/17	4.1	30.32	24	30.48	30.50	-19.9	744	-2.67%
2024/05/16	2.1	30.28	0	0.00	30.35	2.1	747	0.28%
2024/05/15	8	30.54	5	30.90	30.40	3	755	0.40%
2024/05/14	22	30.48	1.1	30.45	30.60	20.9	763	2.74%
2024/05/13	11.2	30.28	4.1	30.13	30.20	7.1	769	0.92%
2024/05/10	32.1	31.24	7	31.12	31.00	25.1	783	3.20%
2024/05/09	11	31.25	20	31.39	31.45	-9	770	-1.17%
2024/05/08	3.4	30.05	24	30.04	30.20	-20.6	750	-2.74%
2024/05/07	2	30.00	4	30.25	29.55	-2	756	-0.26%
2024/05/06	5	29.59	17	29.43	29.85	-12	751	-1.60%
2024/05/03	2.3	28.14	10	28.33	28.60	-7.7	737	-1.05%
2024/05/02	1	28.00	10.2	28.84	28.60	-9.1	736	-1.24%
2024/04/30	14.3	27.29	0	30.70	27.40	14.3	725	1.98%
2024/04/29	7	27.91	3	27.93	27.95	4	717	0.56%
2024/04/26	7	27.97	9	27.99	27.90	-2	712	-0.28%
2024/04/25	11.1	27.23	5	29.00	28.90	6.1	708	0.86%
2024/04/24	16	27.57	8.1	27.78	27.65	7.9	695	1.14%
2024/04/23	22.2	28.63	6	28.46	28.35	16.2	684	2.37%
2024/04/22	7	29.39	5.1	30.12	29.15	1.9	674	0.29%
2024/04/19	30.2	29.25	1	28.96	29.25	29.2	671	4.35%
2024/04/18	9	30.03	5	29.96	29.90	4	655	0.61%
2024/04/17	6.1	30.35	2.1	30.23	30.15	4	650	0.61%
2024/04/16	13	30.10	7	30.24	30.00	6	660	0.91%
2024/04/15	18	30.21	2	30.75	30.60	16	657	2.44%
2024/04/12	3	30.28	2	30.30	30.40	1	659	0.15%
2024/04/11	12	30.53	20	30.49	30.40	-8	665	-1.20%
2024/04/10	11	30.89	1	30.75	30.75	10	671	1.50%
2024/04/09	1.1	31.34	2	31.25	31.05	-0.9	671	-0.14%
2024/04/08	5	30.80	15.2	31.04	31.35	-10.2	669	-1.53%
2024/04/03	2	30.05	0	0.00	30.10	2	665	0.30%
2024/04/02	8	30.03	8	30.36	30.70	0	664	0.00%
2024/04/01	9.3	30.22	14	30.20	30.05	-4.7	662	-0.72%
2024/03/29	8	30.25	1	30.41	30.15	7	656	1.06%
2024/03/28	14	30.98	22	31.29	30.80	-8	656	-1.21%
2024/03/27	26	31.83	22.1	31.74	31.70	3.9	651	0.60%
2024/03/26	7.1	32.70	6	32.51	32.25	1.1	662	0.17%
2024/03/25	15	32.75	41.1	32.10	33.00	-26.1	677	-3.85%
2024/03/22	40	30.71	5	30.69	30.90	35	669	5.23%
2024/03/21	4	29.68	9	29.63	29.90	-5	691	-0.72%
2024/03/20	1	29.50	42.3	29.51	29.60	-41.3	719	-5.73%
2024/03/19	10	29.71	3.3	29.58	29.65	6.7	729	0.92%
2024/03/18	4	29.45	1.1	29.73	29.70	2.9	734	0.40%
2024/03/15	42	29.70	12.8	29.29	29.30	29.2	747	3.91%
2024/03/14	13	29.25	36.3	29.40	29.40	-23.3	754	-3.09%
2024/03/13	8.4	30.41	14.3	30.13	30.05	-5.9	732	-0.81%
2024/03/12	15	31.22	12.3	31.66	31.20	2.7	715	0.38%
2024/03/11	1.2	31.78	6.2	31.68	31.50	-5	701	-0.71%
2024/03/08	20.2	31.05	36.4	30.67	31.60	-16.2	711	-2.28%
2024/03/07	40.5	31.37	18.7	31.27	31.05	21.8	738	2.95%
2024/03/06	16.2	32.47	6.6	32.42	32.20	9.6	718	1.34%
2024/03/05	13.1	33.46	26	33.15	32.85	-12.9	712	-1.81%
2024/03/04	8.2	33.91	43.4	33.71	33.70	-35.2	708	-4.97%
2024/03/01	6	34.05	0	0.00	34.05	6	702	0.86%
2024/02/29	7	34.24	5	34.20	34.20	2	701	0.29%
2024/02/27	1	34.05	7	34.35	34.35	-6	701	-0.85%
2024/02/26	2.3	34.20	1	34.50	34.05	1.3	699	0.18%
2024/02/23	8	34.44	6	34.52	34.35	2	698	0.29%
2024/02/22	1.3	34.40	15	34.88	35.20	-13.7	700	-1.96%
2024/02/21	1.4	34.18	7	34.04	34.10	-5.6	702	-0.80%
2024/02/20	3.1	34.40	2.3	34.69	34.25	0.8	733	0.11%
2024/02/19	10.4	34.30	3	34.25	34.25	7.4	740	1.00%
2024/02/16	11.1	34.83	6	34.88	34.65	5.1	736	0.70%
2024/02/15	15.7	35.14	4	34.85	34.80	11.7	729	1.60%
2024/02/05	16.5	35.18	3	35.30	35.30	13.5	729	1.84%
2024/02/02	26.3	35.07	24.8	35.00	35.30	1.5	749	0.20%
2024/02/01	0.1	33.40	4	33.15	33.20	-3.9	755	-0.52%
2024/01/31	4	32.47	4	32.75	32.55	0	755	0.00%
2024/01/30	7.2	31.59	6	32.35	32.55	1.2	760	0.16%
2024/01/29	21.2	32.40	2	32.35	32.20	19.2	762	2.52%
2024/01/26	1.3	32.72	3	32.80	32.60	-1.7	767	-0.22%
2024/01/25	3.2	33.25	3	33.08	33.00	0.2	765	0.03%
2024/01/24	0	33.90	0	0.00	33.50	0	766	0.00%
2024/01/23	3.1	33.20	2	33.38	33.50	1.1	775	0.14%
2024/01/22	0	34.58	1.1	33.04	33.00	-1.1	775	-0.14%
2024/01/19	8	33.03	1	33.00	32.90	7	778	0.90%
2024/01/18	1	33.11	3	33.17	33.05	-2	779	-0.26%
2024/01/17	7	33.17	4	33.01	33.10	3	782	0.38%
2024/01/16	15.1	33.88	15	33.97	33.65	0.1	783	0.01%
2024/01/15	2	34.23	1	34.20	34.45	1	781	0.13%
2024/01/12	1.1	33.57	1.1	33.71	33.80	0	798	0.00%
2024/01/11	10.2	33.33	5.3	33.39	33.90	4.9	802	0.61%
2024/01/10	18	33.03	7	33.24	33.25	11	808	1.37%
2024/01/09	5.1	33.45	2	33.35	33.35	3.1	807	0.38%
2024/01/08	6.5	33.50	3.8	33.56	33.30	2.7	824	0.32%
2024/01/05	25.5	33.56	7	33.50	33.45	18.5	829	2.24%
2024/01/04	22.6	34.10	30.4	34.03	33.90	-7.8	826	-0.94%
2024/01/03	8.1	34.64	13	34.65	34.55	-4.9	823	-0.59%
2024/01/02	12.1	35.10	0.4	35.40	35.15	11.6	834	1.40%
2023/12/29	1.1	35.32	2	35.43	35.20	-0.9	835	-0.11%
2023/12/28	1.2	35.33	2	35.45	35.40	-0.8	840	-0.09%
2023/12/27	8.7	35.48	2	35.83	35.45	6.7	846	0.79%
2023/12/26	3	35.60	7	35.91	35.60	-4	867	-0.46%
2023/12/25	9	35.62	15	35.68	35.65	-6	894	-0.67%
2023/12/22	20	35.04	4	35.11	35.00	16	892	1.79%
2023/12/21	27.5	35.21	5	35.32	35.20	22.5	891	2.52%
2023/12/20	67.6	36.14	30.5	36.26	36.00	37.1	880	4.22%
2023/12/19	17.8	37.68	11.3	37.55	37.15	6.6	864	0.76%
2023/12/18	44	38.33	27.3	38.35	38.50	16.7	866	1.93%
2023/12/15	21.8	36.90	35	37.00	37.70	-13.2	857	-1.54%
2023/12/14	6.1	37.62	3.6	37.66	37.60	2.4	844	0.29%
2023/12/13	10	37.70	5	37.75	37.55	5	860	0.58%
2023/12/12	8.4	38.20	7.1	38.22	38.10	1.3	861	0.15%
2023/12/11	15.6	37.72	10.1	37.60	37.75	5.5	866	0.64%
2023/12/08	4.4	38.05	11.9	38.05	37.90	-7.4	859	-0.86%
2023/12/07	31.5	37.28	28	37.28	37.45	3.5	865	0.40%
2023/12/06	23.2	37.75	14.2	38.06	37.55	9	881	1.02%
2023/12/05	56.3	38.51	61.1	38.39	38.00	-4.8	906	-0.53%
2023/12/04	33.4	39.29	31.2	39.41	39.45	2.2	911	0.24%
2023/12/01	7	37.86	30.3	37.96	38.00	-23.3	883	-2.63%
2023/11/30	7.1	37.20	5.3	37.47	37.25	1.8	911	0.20%
2023/11/29	23.3	37.07	20.4	37.20	37.30	2.8	972	0.29%
2023/11/28	2.6	36.61	11	36.86	36.65	-8.4	1,130	-0.74%
2023/11/27	1	36.35	2	36.35	36.35	-1	1,271	-0.08%
2023/11/24	9.1	36.59	2	36.38	36.35	7.1	1,400	0.51%
2023/11/22	12.3	36.57	10.1	36.55	36.85	2.2	1,599	0.14%
2023/11/21	18	36.59	7	36.43	36.60	11	1,631	0.67%
2023/11/20	21.4	37.18	18.1	37.04	37.05	3.4	1,657	0.20%
2023/11/17	37.1	36.97	64.1	36.77	37.25	-27	1,667	-1.62%
2023/11/16	16	34.93	28	34.86	35.10	-12	1,649	-0.73%
2023/11/15	2	34.40	19	34.43	34.30	-17	1,661	-1.02%
2023/11/14	13.1	34.13	16	34.34	34.10	-2.9	1,675	-0.17%
2023/11/13	30	34.45	32	34.63	34.60	-2	1,687	-0.12%
2023/11/10	39	32.98	60.3	33.26	34.70	-21.2	1,697	-1.25%
2023/11/09	48.6	33.41	28	33.29	32.95	20.6	1,689	1.22%
2023/11/08	11	34.38	15	34.38	34.30	-4	1,681	-0.24%
2023/11/07	31	34.33	12.4	34.56	34.30	18.6	1,698	1.10%
2023/11/06	25	34.52	24.3	34.78	34.10	0.7	1,705	0.04%
2023/11/03	28	35.06	7	35.13	35.00	21	1,707	1.23%
2023/11/02	3.1	35.66	3	35.70	35.55	0.1	1,720	0.00%
2023/11/01	10	35.54	6.1	35.61	35.75	3.9	1,741	0.22%
2023/10/31	18	35.63	6	35.69	35.95	12	1,750	0.68%
2023/10/30	4.1	36.08	0	0.00	36.15	4.1	1,765	0.23%
2023/10/27	3	36.03	1	36.05	36.00	2	1,852	0.11%
2023/10/26	3.4	36.53	25	36.35	36.50	-21.6	1,945	-1.11%
2023/10/25	10	36.86	6.1	36.86	36.85	3.9	1,998	0.20%
2023/10/24	9	36.04	6	35.98	36.40	3	2,029	0.15%
2023/10/23	3.1	35.63	11	35.59	35.80	-7.9	2,040	-0.39%
2023/10/20	25	35.36	35	35.05	35.95	-10	2,071	-0.48%
2023/10/19	11	35.79	4	35.93	35.85	7	2,087	0.34%
2023/10/18	13	35.83	8.2	35.92	35.75	4.8	2,103	0.23%
2023/10/17	11	36.27	9.1	36.27	36.10	1.9	2,138	0.09%
2023/10/16	18.1	36.42	26.2	36.70	36.30	-8.1	2,151	-0.38%
2023/10/13	21.2	37.30	2.1	37.35	37.15	19.1	2,161	0.88%
2023/10/12	6.1	37.75	4.4	37.67	37.65	1.7	2,175	0.08%
2023/10/11	1.2	37.68	4	37.60	37.50	-2.8	2,189	-0.13%
2023/10/06	33.1	37.92	5	38.04	37.70	28.1	2,199	1.28%
2023/10/05	5	37.50	8	37.61	37.45	-3	2,216	-0.14%
2023/10/04	17.2	37.09	5	37.13	37.10	12.2	2,233	0.55%
2023/10/03	18.2	37.47	9	37.47	37.20	9.2	2,253	0.41%
2023/10/02	28.9	37.80	8.1	37.59	37.80	20.8	2,272	0.92%
2023/09/28	18.2	37.85	26.5	37.70	38.00	-8.3	2,300	-0.36%
2023/09/27	3	36.48	17	36.64	36.65	-14	2,331	-0.60%
2023/09/26	7	36.62	3.4	36.67	36.50	3.6	2,365	0.15%
2023/09/25	15	36.66	14	36.82	36.60	1	2,408	0.04%
2023/09/22	3.3	36.65	45	36.60	36.55	-41.7	2,502	-1.67%
2023/09/21	47.6	37.56	48.3	37.03	37.00	-0.7	2,569	-0.03%
2023/09/20	7.2	37.69	42	37.62	37.85	-34.8	2,675	-1.30%
2023/09/19	33.3	37.21	67	37.16	37.15	-33.7	2,782	-1.21%
2023/09/18	90.3	37.65	29	37.43	37.30	61.2	2,794	2.19%
2023/09/15	11.2	36.35	12	36.35	36.70	-0.8	2,844	-0.03%
2023/09/14	28.4	36.74	10	36.43	36.55	18.4	2,929	0.63%
2023/09/13	31	36.41	24	36.30	36.55	7	3,033	0.23%
2023/09/12	49	35.84	23.2	35.75	35.70	25.8	3,054	0.84%
2023/09/11	70.5	36.13	39	36.05	35.60	31.5	3,051	1.03%
2023/09/08	60.3	36.78	64.5	36.68	36.25	-4.2	3,059	-0.14%
2023/09/07	32.3	37.61	33.4	37.34	37.20	-1.1	3,057	-0.04%
2023/09/06	35.9	38.21	32.2	38.61	38.00	3.7	3,044	0.12%
2023/09/05	47.6	38.65	34	38.56	38.45	13.6	3,039	0.45%
2023/09/04	102.5	37.72	56.3	37.49	38.30	46.3	3,074	1.51%	大買/
2023/09/01	179.1	39.38	105.1	39.82	38.20	74.1	3,043	2.43%	大買/大賣/
2023/08/31	133.6	42.28	56.2	42.03	42.40	77.4	2,889	2.68%	大買/
2023/08/30	83.2	39.64	76.2	39.79	40.90	7	2,766	0.25%
2023/08/29	91.4	37.83	75	37.86	38.80	16.4	2,666	0.62%
2023/08/28	42.6	35.39	62	35.36	35.95	-19.4	2,556	-0.76%
2023/08/25	30.5	33.78	27	34.06	34.10	3.5	2,554	0.14%
2023/08/24	7.1	33.36	27.1	33.68	34.05	-20	2,540	-0.79%
2023/08/23	7	32.98	22.1	33.08	33.25	-15.1	2,529	-0.60%
2023/08/22	23	32.54	52	32.33	32.75	-29	2,559	-1.13%
2023/08/21	13.2	33.14	14.4	33.16	32.95	-1.3	2,577	-0.05%
2023/08/18	6.2	32.78	10	32.87	32.65	-3.8	2,589	-0.15%
2023/08/17	10.1	32.89	16	33.02	32.90	-5.9	2,589	-0.23%
2023/08/16	2	32.88	21.1	32.75	32.85	-19.1	2,588	-0.74%
2023/08/15	4	31.50	20.2	32.20	32.75	-16.2	2,603	-0.62%
2023/08/14	15.3	31.06	136.2	31.16	31.00	-120.9	2,602	-4.65%	大賣/鉅額交易
2023/08/11	40.1	31.85	9	32.14	31.70	31.1	2,614	1.19%
2023/08/10	17.2	32.33	43	32.37	32.10	-25.8	2,648	-0.97%
2023/08/09	20.4	32.49	15.3	32.59	32.40	5.1	2,648	0.19%
2023/08/08	45.1	32.96	13.1	33.02	32.60	32	2,670	1.20%
2023/08/07	28.1	33.48	33.1	33.54	33.80	-5.1	2,728	-0.19%
2023/08/04	15.1	32.47	13.1	32.46	32.90	2	2,742	0.07%
2023/08/02	54	31.97	15.1	32.03	32.15	38.9	2,781	1.40%
2023/08/01	75.2	32.92	41.8	33.23	32.30	33.3	2,830	1.18%
2023/07/31	15.8	34.58	90.2	34.36	35.25	-74.4	2,775	-2.68%
2023/07/28	40.5	33.03	21	33.02	33.05	19.5	2,715	0.72%
2023/07/27	12.3	32.95	81.2	32.84	33.40	-68.9	2,684	-2.57%
2023/07/26	22	32.33	48	32.29	32.20	-26	2,706	-0.96%
2023/07/25	47.1	32.61	35.2	32.85	32.50	12	2,770	0.43%
2023/07/24	44.3	31.65	53.4	32.19	32.80	-9.1	2,753	-0.33%
2023/07/21	40.1	31.88	39	31.90	31.95	1.1	2,755	0.04%
2023/07/20	22.2	31.95	37.4	32.01	31.85	-15.2	2,778	-0.55%
2023/07/19	33.3	31.08	22.4	30.98	30.80	10.9	2,774	0.39%
2023/07/18	25.2	31.90	27	31.79	31.55	-1.8	2,834	-0.06%
2023/07/17	38	31.35	23.3	31.43	31.55	14.7	2,941	0.50%
2023/07/14	25.2	30.39	22	30.17	30.85	3.2	2,976	0.11%
2023/07/13	12.1	29.82	31	29.98	29.85	-18.9	3,021	-0.63%
2023/07/12	44.5	29.98	68.3	30.01	29.85	-23.9	3,083	-0.77%
2023/07/11	19.1	30.70	22	30.65	30.50	-3	3,181	-0.09%
2023/07/10	47.2	30.60	1.6	30.78	30.50	45.6	3,331	1.37%
2023/07/07	14	30.70	52.2	30.74	31.15	-38.2	3,444	-1.11%
2023/07/06	38.5	31.63	92.6	31.62	31.35	-54.1	3,577	-1.51%
2023/07/05	47.1	33.07	38.4	32.98	32.45	8.7	3,642	0.24%
2023/07/04	30.2	31.92	35.1	31.98	31.75	-4.9	3,630	-0.13%
2023/07/03	40.3	31.34	31.1	31.38	31.60	9.2	3,624	0.25%
2023/06/30	123.6	31.93	112.2	31.67	32.00	11.5	3,605	0.32%	大買/大賣/
2023/06/29	63.3	33.81	88.1	33.85	33.75	-24.8	3,528	-0.70%
2023/06/28	110.9	33.28	102.2	32.96	33.85	8.7	3,491	0.25%	大買/大賣/
2023/06/27	67.5	31.34	123.1	31.07	31.90	-55.6	3,478	-1.60%	大賣/
2023/06/26	59	29.52	22	29.54	29.85	37	3,462	1.07%
2023/06/21	85.2	29.36	42.7	29.26	29.20	42.5	3,556	1.19%
2023/06/20	112.1	30.40	35.8	30.51	30.55	76.4	3,517	2.17%	大買/
2023/06/19	56.7	29.70	141.8	29.20	29.90	-85.1	3,476	-2.45%	大賣/
2023/06/16	57.5	27.65	31	27.70	27.95	26.5	3,434	0.77%
2023/06/15	21	27.93	37	27.86	27.95	-16	3,454	-0.46%
2023/06/14	26	28.07	29	28.27	28.00	-3	3,475	-0.09%
2023/06/13	12	28.55	20	28.72	28.35	-8	3,479	-0.23%
2023/06/12	22.1	28.50	18.1	28.53	28.25	4	3,486	0.11%
2023/06/09	25	28.60	2	28.73	28.60	23	3,499	0.66%
2023/06/08	61	28.79	54	29.12	28.35	7	3,524	0.20%
2023/06/07	44.4	28.18	18.1	28.58	28.00	26.3	3,560	0.74%
2023/06/06	6	28.25	7	28.26	28.15	-1	3,672	-0.03%
2023/06/05	41	27.66	7.1	28.09	28.35	33.9	3,708	0.91%
2023/06/02	56	28.11	11	28.18	27.80	45	3,714	1.21%
2023/06/01	12	28.62	17.6	28.58	28.60	-5.6	3,705	-0.15%
2023/05/31	72.1	29.07	69.9	29.14	29.05	2.2	3,712	0.06%
2023/05/30	12	26.65	1	26.90	27.10	11	3,675	0.30%
2023/05/29	15.2	26.73	14	26.69	26.75	1.2	3,678	0.03%
2023/05/26	29.3	26.75	33.3	26.80	26.60	-4	3,688	-0.11%
2023/05/25	24.1	27.41	3.2	27.48	27.15	20.9	3,662	0.57%
2023/05/24	82.2	28.03	7	27.91	27.80	75.2	3,682	2.04%
2023/05/23	41.1	28.84	20	28.73	28.65	21.1	3,759	0.56%
2023/05/22	18.2	28.98	2.2	28.71	28.75	16	3,848	0.42%
2023/05/19	24	28.99	7	29.04	28.70	17	3,842	0.44%
2023/05/18	13	29.40	5.1	29.50	29.35	7.9	3,820	0.21%
2023/05/17	23.1	29.70	9	30.19	29.45	14.1	3,811	0.37%
2023/05/16	19	29.89	77.1	29.26	30.05	-58.1	3,805	-1.53%
2023/05/15	9	27.88	10	27.77	28.20	-1	3,766	-0.03%
2023/05/12	15	27.31	32	27.75	28.10	-17	3,767	-0.45%
2023/05/11	53.2	27.59	84.1	27.70	27.10	-30.9	3,756	-0.82%
2023/05/10	38.2	29.09	20	29.02	29.00	18.2	3,694	0.49%
2023/05/09	39.1	29.89	57	30.06	29.70	-17.9	3,677	-0.49%
2023/05/08	28.1	30.10	35	30.23	30.40	-6.9	3,640	-0.19%
2023/05/05	16.3	29.29	25	29.59	29.90	-8.7	3,575	-0.24%
2023/05/04	30	29.07	11	29.10	28.90	19	3,554	0.53%
2023/05/03	58	29.75	13	29.69	29.65	45	3,523	1.28%
2023/05/02	72	29.85	23	29.86	30.05	49	3,502	1.40%
2023/04/28	30.1	30.07	32	30.31	30.55	-1.9	3,448	-0.06%
2023/04/27	8.2	28.90	28.1	29.04	28.95	-19.9	3,369	-0.59%
2023/04/26	17	28.65	33.2	29.28	28.75	-16.2	3,356	-0.48%
2023/04/25	68.4	29.16	22.1	29.44	28.85	46.2	3,319	1.39%
2023/04/24	46	29.27	41	28.98	29.55	5	3,283	0.15%
2023/04/21	65.3	29.96	41.6	29.78	29.45	23.8	3,252	0.73%
2023/04/20	76.6	31.22	48.3	30.99	31.30	28.4	3,178	0.89%
2023/04/19	94.2	28.93	71.1	28.71	29.30	23.1	3,045	0.76%
2023/04/18	93.4	29.38	34	29.32	28.95	59.4	2,992	1.99%
2023/04/17	115	29.76	92	29.84	29.70	23	2,932	0.78%	大買/
2023/04/14	104.1	29.31	66.7	29.31	29.50	37.4	2,858	1.31%	大買/
2023/04/13	40.2	29.05	122.2	28.51	29.40	-81.9	2,737	-2.99%	大賣/
2023/04/12	57	26.70	39.3	26.72	26.90	17.8	2,583	0.69%
2023/04/11	89	25.46	86.3	25.62	26.90	2.7	2,459	0.11%
2023/04/10	57.2	24.52	22.4	24.68	25.35	34.7	2,317	1.50%
2023/04/07	18.1	24.04	15.1	24.04	24.00	3.1	2,223	0.14%
2023/04/06	21.1	23.54	7	23.52	23.80	14.1	2,184	0.64%
2023/03/31	27	23.00	2	22.95	23.05	25	2,161	1.16%
2023/03/30	4	22.98	4	23.00	22.95	0	2,139	0.00%
2023/03/29	22.1	22.70	11	22.62	22.70	11.1	2,126	0.52%
2023/03/28	107.2	22.55	50.5	23.09	23.20	56.7	2,129	2.66%	大買/
2023/03/27	80.2	24.63	41	24.74	24.40	39.2	2,035	1.93%
2023/03/24	48.3	24.05	33	23.91	24.40	15.3	1,946	0.78%
2023/03/23	30.4	23.38	31.1	23.32	23.65	-0.6	1,846	-0.03%
2023/03/22	31.5	22.91	14.1	23.07	23.20	17.4	1,804	0.97%
2023/03/21	20	23.24	55.6	23.09	23.20	-35.6	1,755	-2.03%
2023/03/20	22	22.18	14.1	22.38	22.95	8	1,678	0.47%
2023/03/17	16.1	22.19	58.2	22.10	22.15	-42.1	1,625	-2.59%
2023/03/16	32.2	21.39	39.5	21.62	22.00	-7.3	1,585	-0.46%
2023/03/15	36	21.55	14.5	21.64	21.65	21.5	1,547	1.39%
2023/03/14	7.1	21.14	36	21.07	21.05	-28.9	1,511	-1.91%
2023/03/13	51.2	21.67	9.1	21.69	21.45	42.2	1,485	2.84%
2023/03/10	86.4	21.76	135	21.62	22.10	-48.6	1,443	-3.37%	大賣/
2023/03/09	74	21.64	126.3	21.55	21.90	-52.3	1,338	-3.91%	大賣/
2023/03/08	26	20.76	100.5	20.86	20.60	-74.5	1,194	-6.24%
2023/03/07	4	20.39	40	20.58	20.35	-36	1,154	-3.12%
2023/03/06	5	20.29	10	20.36	20.30	-5	1,133	-0.44%
2023/03/03	42	20.29	3	20.17	20.30	39	1,121	3.48%
2023/03/02	17	20.60	34	20.88	20.65	-17	1,089	-1.56%
2023/03/01	13	20.01	10	20.33	20.65	3	1,063	0.28%
2023/02/24	53.3	20.27	52.1	20.17	20.30	1.2	1,051	0.12%
2023/02/23	48.3	20.22	32	20.33	20.20	16.3	1,023	1.59%
2023/02/22	66.3	20.48	123.1	20.13	20.10	-56.8	1,008	-5.63%	大賣/
2023/02/21	179	20.89	42.5	20.89	20.90	136.5	969	14.07%	大買/鉅額交易
2023/02/20	0	18.45	75	19.46	19.85	-75	879	-8.53%
2023/02/17	3	17.97	1	18.00	18.05	2	778	0.26%
2023/02/16	8.3	18.02	5.1	18.39	18.00	3.1	770	0.41%
2023/02/15	8	18.12	2	18.06	18.05	6	767	0.78%
2023/02/14	3	17.85	21	18.21	18.20	-18	760	-2.37%
2023/02/13	31.1	18.14	17	18.05	18.10	14.1	740	1.91%
2023/02/10	2.7	18.34	2	18.40	18.50	0.7	733	0.10%
2023/02/09	17	18.33	15	18.46	18.30	2	720	0.28%
2023/02/08	28	18.32	40	18.45	18.15	-12	699	-1.72%
2023/02/07	8	18.20	5	18.07	18.20	3	686	0.44%
2023/02/06	8.6	17.52	0	0.00	17.60	8.6	679	1.26%
2023/02/03	3	18.15	12	18.29	18.10	-9	672	-1.34%
2023/02/02	2	17.90	13	17.80	17.90	-11	665	-1.65%
2023/02/01	0	0.00	1	17.45	17.55	-1	656	-0.15%
2023/01/31	5	17.37	1	17.20	17.50	4	651	0.61%
2023/01/30	0	17.45	1	17.45	17.50	-1	650	-0.15%
2023/01/17	0	0.00	5	16.94	17.00	-5	651	-0.77%
2023/01/16	11	16.98	0	0.00	16.85	11	651	1.69%
2023/01/13	0	0.00	10	17.25	17.20	-10	646	-1.55%
2023/01/12	0	0.00	1	17.55	17.30	-1	647	-0.15%
2023/01/11	5.3	17.79	0	0.00	17.50	5.3	643	0.82%
2023/01/10	2	17.60	3	17.57	17.60	-1	636	-0.16%
2023/01/09	1	17.80	0	0.00	17.75	1	639	0.16%
2023/01/05	0	0.00	14	17.36	17.25	-14	671	-2.08%
2023/01/04	3	17.12	5	17.10	17.15	-2	669	-0.30%
2023/01/03	13	17.17	5	17.30	17.10	8	671	1.19%
2022/12/30	1.1	18.26	1.3	19.52	17.85	-0.2	662	-0.03%
2022/12/29	0	0.00	20.1	18.10	18.15	-20.1	649	-3.10%
2022/12/28	8	18.19	14	18.27	18.30	-6	638	-0.93%
2022/12/27	2	18.15	29	18.13	18.20	-27	622	-4.34%
2022/12/26	2	17.70	0.1	17.70	17.60	1.9	602	0.32%
2022/12/23	0	0.00	2	17.50	17.55	-2	598	-0.33%
2022/12/22	1	17.60	3	17.57	17.40	-2	595	-0.34%
2022/12/21	10	17.41	2	17.40	17.10	8	599	1.33%
2022/12/20	24	17.83	23	18.22	17.45	1	598	0.17%
2022/12/19	6	17.00	37	17.14	17.10	-31	573	-5.40%
2022/12/16	15	16.65	8	17.03	16.85	7	590	1.19%
2022/12/15	36	16.72	30.2	16.54	16.75	5.8	653	0.89%
2022/12/14	6	15.22	3	15.05	15.25	3	651	0.46%
2022/12/13	4	15.10	6	15.00	14.90	-2	657	-0.30%
2022/12/12	11	15.52	3	15.70	15.45	8	658	1.22%
2022/12/09	1	16.00	2	15.98	16.00	-1	676	-0.15%
2022/12/08	3.1	15.95	0	0.00	16.10	3.1	683	0.45%
2022/12/07	3	16.00	0	0.00	15.95	3	695	0.43%
2022/12/06	5	16.35	0	0.00	16.20	5	700	0.71%
2022/12/05	0	0.00	5	16.54	16.60	-5	715	-0.70%
2022/12/02	9	16.09	0	16.25	16.20	9	716	1.25%
2022/12/01	14	16.37	9	16.20	16.15	5	724	0.69%
2022/11/30	9	16.57	0	0.00	16.50	9	741	1.21%
2022/11/29	0	0.00	3	16.90	16.70	-3	793	-0.38%
2022/11/28	0	0.00	0.1	16.45	16.60	-0.1	795	-0.01%
2022/11/25	2	16.65	5	16.54	16.50	-3	796	-0.38%
2022/11/24	0	16.30	0	0.00	16.25	0	791	0.00%
2022/11/23	1	16.25	1	16.25	16.10	0	794	0.00%
2022/11/22	1	16.00	2	15.85	15.70	-1	800	-0.12%
2022/11/21	4	16.03	6	16.14	15.95	-2	799	-0.25%
2022/11/18	4	16.36	3	16.60	16.20	1	809	0.12%
2022/11/17	2	16.35	2	16.38	16.35	0	815	0.00%
2022/11/16	2	16.13	16	15.93	16.05	-14	836	-1.67%
2022/11/15	0	0.00	25.1	14.80	15.25	-25.1	831	-3.01%
2022/11/11	15	14.50	4	14.61	14.55	11	884	1.24%
2022/11/10	3	13.97	2	13.95	14.00	1	918	0.11%
2022/11/09	6	14.63	7	14.61	14.55	-1	1,004	-0.10%
2022/11/08	4	15.00	10	14.70	14.55	-6	1,050	-0.57%
2022/11/07	1	14.25	7	14.27	14.20	-6	1,053	-0.57%
2022/11/04	2	14.25	9	14.25	14.05	-7	1,076	-0.65%
2022/11/03	4	14.34	7	13.88	14.00	-3	1,085	-0.28%
2022/11/02	9	14.12	8	14.32	14.35	1	1,095	0.09%
2022/11/01	0	0.00	8	13.50	13.50	-8	1,102	-0.73%
2022/10/31	0	0.00	8	13.36	13.15	-8	1,125	-0.71%
2022/10/28	1	12.90	1	12.90	12.95	0	1,145	0.00%
2022/10/27	0	0.00	4	12.99	13.00	-4	1,165	-0.34%
2022/10/26	0	0.00	2	12.85	12.70	-2	1,199	-0.17%
2022/10/25	2	12.65	0	0.00	12.75	2	1,236	0.16%
2022/10/24	0	0.00	22	13.15	12.95	-22	1,295	-1.70%
2022/10/21	1	12.60	2	12.70	12.65	-1	1,327	-0.08%
2022/10/20	4	12.71	40	12.73	12.75	-36	1,360	-2.65%
2022/10/19	2	13.20	8	13.24	13.15	-6	1,393	-0.43%
2022/10/18	0	13.40	2	13.20	13.15	-2	1,445	-0.14%
2022/10/17	16.2	12.93	6	12.98	13.20	10.2	1,533	0.67%
2022/10/14	2	13.63	27	13.64	13.70	-25	1,546	-1.62%
2022/10/13	13	13.22	28	13.45	12.75	-15	1,590	-0.94%
2022/10/12	3	13.98	23	14.00	14.05	-20	1,674	-1.19%
2022/10/11	5	14.06	0	0.00	14.35	5	1,744	0.29%
2022/10/07	0	14.60	0	0.00	14.60	0	1,748	0.00%
2022/10/06	3	14.62	7	14.64	14.60	-4	1,751	-0.23%
2022/10/05	5	14.87	2	14.80	14.65	3	1,758	0.17%
2022/10/04	5	14.85	0	0.00	14.80	5	1,761	0.28%
2022/10/03	0	0.00	4	14.70	14.60	-4	1,763	-0.23%
2022/09/30	1	14.65	4.1	14.75	14.70	-3.1	1,773	-0.17%
2022/09/29	4	15.01	10	15.02	14.85	-6	1,776	-0.34%
2022/09/28	8.2	14.90	5	15.08	14.85	3.2	1,781	0.18%
2022/09/27	3	14.72	14	14.84	14.85	-11	1,779	-0.62%
2022/09/26	19	15.07	43	15.06	14.85	-24	1,780	-1.35%
2022/09/23	49	16.48	32	16.29	15.95	17	1,773	0.96%
2022/09/22	82	16.93	66.2	17.12	17.40	15.8	1,751	0.90%
2022/09/21	14.3	15.09	34	15.24	15.85	-19.8	1,677	-1.18%
2022/09/20	15	14.39	5	14.50	14.45	10	1,662	0.60%
2022/09/19	6	14.28	20.2	14.29	14.30	-14.2	1,678	-0.85%
2022/09/16	11	14.63	27	14.71	14.75	-16	1,674	-0.95%
2022/09/15	5	15.45	2	15.60	15.20	3	1,656	0.18%
2022/09/14	16	15.27	33	15.28	15.25	-17	1,664	-1.02%
2022/09/13	5	15.90	9	15.87	15.80	-4	1,667	-0.24%
2022/09/12	32	15.62	11	15.66	15.55	21	1,681	1.25%
2022/09/08	7	15.89	42	15.86	15.90	-35	1,678	-2.08%
2022/09/07	8.1	15.82	20	15.83	15.70	-11.9	1,689	-0.70%
2022/09/06	22	16.10	29	16.23	16.00	-7	1,691	-0.41%
2022/09/05	57.1	16.86	25.1	17.09	16.50	32	1,693	1.89%
2022/09/02	17.1	17.91	5	17.89	17.85	12.1	1,677	0.72%
2022/09/01	13	18.18	6	18.28	18.25	7	1,713	0.41%
2022/08/31	16	18.45	29	18.49	18.55	-13	1,801	-0.72%
2022/08/30	13	18.23	16	18.16	18.30	-3	1,842	-0.16%
2022/08/29	27	17.91	12	17.92	17.90	15	1,843	0.81%
2022/08/26	39.1	18.51	23	18.51	18.45	16.1	1,842	0.87%
2022/08/25	44	18.48	16	18.70	18.50	28	1,841	1.52%
2022/08/24	21.1	18.48	21.5	18.61	18.25	-0.5	1,831	-0.02%
2022/08/23	29.3	17.82	7.3	17.99	18.15	22	1,834	1.20%
2022/08/22	7	18.48	8	18.59	18.35	-1	1,824	-0.05%
2022/08/19	60	18.89	19	18.82	18.55	41	1,841	2.23%
2022/08/18	49.1	18.51	27.2	18.59	18.75	21.9	1,824	1.20%
2022/08/17	53.5	19.08	66	19.04	18.90	-12.5	1,805	-0.69%
2022/08/16	91.2	19.39	32	19.20	19.85	59.2	1,781	3.32%
2022/08/15	74	20.13	73	20.05	20.10	1	1,732	0.06%
2022/08/12	13	21.40	28	21.38	21.35	-15	1,712	-0.88%
2022/08/11	27	21.53	53	21.57	21.30	-26	1,717	-1.51%
2022/08/10	42	21.97	4	21.80	21.85	38	1,710	2.22%
2022/08/09	23.1	21.84	5.1	21.92	21.85	18	1,713	1.05%
2022/08/08	38	22.13	21.2	21.91	21.95	16.8	1,731	0.97%
2022/08/05	43	22.21	60	22.52	22.50	-17	1,739	-0.98%
2022/08/04	22	21.20	42	20.87	21.25	-20	1,760	-1.14%
2022/08/03	17	21.47	35	21.47	21.65	-18	1,821	-0.99%
2022/08/02	57.1	21.76	75	21.63	21.50	-17.9	1,845	-0.97%
2022/08/01	58	22.78	46.6	22.65	22.40	11.4	1,863	0.61%
2022/07/29	49	22.59	71.6	22.87	23.20	-22.6	1,858	-1.22%
2022/07/28	49	22.27	28.1	22.04	21.50	20.9	1,822	1.15%
2022/07/27	61	22.14	61.1	21.93	21.70	-0.1	1,815	-0.01%
2022/07/26	61	22.40	24	22.40	22.35	37	1,818	2.04%
2022/07/25	59.1	22.63	54	22.73	22.75	5.1	1,828	0.28%
2022/07/22	117.1	22.56	113	22.45	23.00	4.1	1,856	0.22%	大買/大賣/
2022/07/21	36.1	21.23	56.2	21.22	21.30	-20	1,862	-1.07%
2022/07/20	129.3	21.50	92	21.52	21.05	37.3	1,899	1.96%	大買/
2022/07/19	160	21.67	104.4	21.80	22.15	55.6	1,940	2.87%	大買/大賣/
2022/07/18	81.3	20.24	111.8	20.29	20.60	-30.5	1,985	-1.54%	大賣/
2022/07/15	2	18.75	4	19.05	18.75	-2	1,993	-0.10%
2022/07/14	1	18.60	15	18.62	18.70	-14	2,016	-0.69%
2022/07/13	5	18.59	9	18.56	18.55	-4	2,070	-0.19%
2022/07/12	6	18.12	4	18.09	18.00	2	2,127	0.09%
2022/07/11	11	18.29	0	0.00	18.50	11	2,225	0.49%
2022/07/08	3	18.27	8	18.72	18.20	-5	2,331	-0.21%
2022/07/07	1	17.75	4	18.05	18.25	-3	2,373	-0.13%
2022/07/06	45	17.99	2	17.80	17.70	43	2,409	1.78%
2022/07/05	6	18.08	1.1	18.62	18.30	4.9	2,502	0.20%
2022/07/04	12	17.99	1	18.00	18.00	11	2,549	0.43%
2022/07/01	25	17.79	15.1	17.73	17.60	10	2,643	0.38%
2022/06/30	11	18.64	5	18.62	18.30	6	2,695	0.22%
2022/06/29	11	19.14	11.1	19.14	19.30	-0.1	2,714	0.00%
2022/06/28	6.1	19.41	11	19.59	19.20	-5	2,733	-0.18%
2022/06/27	22.1	19.80	22.2	19.91	19.80	-0.2	2,778	-0.01%
2022/06/24	3	18.68	10	18.50	18.70	-7	2,819	-0.25%
2022/06/23	2	18.23	22	18.34	18.25	-20	2,940	-0.68%
2022/06/22	15	19.17	6	18.78	18.45	9	3,099	0.29%
2022/06/21	5	18.22	12	18.51	18.95	-7	3,255	-0.22%
2022/06/20	14	18.60	16	18.50	18.40	-2	3,344	-0.06%
2022/06/17	5	18.93	2	18.85	19.00	3	3,542	0.08%
2022/06/16	16	19.70	17	19.52	19.10	-1	3,733	-0.03%
2022/06/15	3.1	19.52	7	19.69	19.35	-3.9	3,873	-0.10%
2022/06/14	32	19.41	20	19.48	19.65	12	3,887	0.31%
2022/06/13	9.2	19.80	73	20.11	20.00	-63.8	3,881	-1.64%
2022/06/10	57.1	19.99	92	20.09	19.85	-34.9	3,876	-0.90%
2022/06/09	174.1	20.00	38	20.43	20.95	136.1	3,896	3.49%	大買/鉅額交易
2022/06/08	25	18.58	50.1	18.59	19.10	-25.1	3,881	-0.65%
2022/06/07	2.2	17.55	4	17.63	17.40	-1.9	3,892	-0.05%
2022/06/06	8	17.39	9.4	17.40	17.30	-1.4	3,941	-0.03%
2022/06/02	11	17.70	9	17.72	17.60	2	3,943	0.05%
2022/06/01	2	17.85	5	17.95	17.80	-3	3,953	-0.08%
2022/05/31	7	17.89	2	17.80	17.90	5	3,970	0.13%
2022/05/30	11	18.14	34	18.07	18.20	-23	3,958	-0.58%
2022/05/27	17	17.30	21.1	17.30	17.45	-4.1	3,944	-0.10%
2022/05/26	7	17.67	7	17.56	17.45	0	3,922	0.00%
2022/05/25	5	17.67	11	17.80	17.70	-6	3,913	-0.15%
2022/05/24	3	17.58	8.3	17.77	17.60	-5.3	3,912	-0.13%
2022/05/23	25.3	17.82	11.1	17.85	17.80	14.2	3,894	0.37%
2022/05/20	26.3	18.47	4.8	18.62	18.40	21.5	3,860	0.56%
2022/05/19	12.2	18.51	15.2	18.73	19.05	-3	3,837	-0.08%
2022/05/18	9	19.04	11	19.02	18.95	-2	3,827	-0.05%
2022/05/17	15.3	19.06	8	18.99	19.10	7.3	3,817	0.19%
2022/05/16	19	19.52	48.3	19.76	19.25	-29.3	3,806	-0.77%
2022/05/13	2.2	18.64	11.1	18.84	19.15	-9	3,778	-0.24%
2022/05/12	44.3	18.70	56.2	18.55	18.60	-11.9	3,776	-0.32%
2022/05/11	82.1	19.97	49	19.63	19.50	33.1	3,729	0.89%
2022/05/10	27	18.70	45	18.69	19.35	-18	3,657	-0.49%
2022/05/09	20	17.91	56	17.84	17.60	-36	3,625	-0.99%
2022/05/06	24.5	18.22	17	18.25	18.50	7.5	3,581	0.21%
2022/05/05	25.1	19.40	20.2	19.63	18.90	4.9	3,551	0.14%
2022/05/04	19	19.02	15	19.03	18.90	4	3,527	0.11%
2022/05/03	41.6	19.20	17.1	18.95	19.45	24.5	3,504	0.70%
2022/04/29	43.2	19.57	21.3	19.47	19.30	21.9	3,470	0.63%
2022/04/28	81.5	19.75	83.3	19.63	19.40	-1.8	3,427	-0.05%
2022/04/27	94.3	21.11	80	21.17	20.85	14.3	3,348	0.43%
2022/04/26	44.5	23.43	28.3	23.47	23.15	16.2	3,259	0.50%
2022/04/25	54.4	23.01	120.5	23.46	24.10	-66.1	3,201	-2.07%	大賣/
2022/04/22	279.3	23.37	86.6	23.42	24.05	192.6	3,105	6.20%	大買/鉅額交易
2022/04/21	42	20.84	72	21.61	22.20	-30	2,975	-1.01%
2022/04/20	34	19.94	5	20.05	20.20	29	2,899	1.00%
2022/04/19	35.5	19.78	55.1	19.70	19.90	-19.5	2,880	-0.68%
2022/04/18	53	20.84	26.2	20.66	20.45	26.8	2,837	0.94%
2022/04/15	83.1	21.37	61	21.59	21.90	22.1	2,774	0.80%
2022/04/14	76	20.15	53.3	19.93	20.60	22.7	2,696	0.84%
2022/04/13	36.2	21.29	59.3	21.51	20.95	-23.1	2,599	-0.89%
2022/04/12	34.3	21.94	42.2	22.08	22.10	-8	2,558	-0.31%
2022/04/11	94.9	22.07	65.3	21.77	22.70	29.6	2,529	1.17%
2022/04/08	12.1	21.21	54.7	21.57	22.15	-42.6	2,442	-1.74%
2022/04/07	116.9	21.02	30.4	20.50	20.15	86.5	2,399	3.61%	大買/
2022/04/06	32	19.47	36.2	19.42	20.10	-4.2	2,316	-0.18%
2022/04/01	9	18.16	20.3	18.17	18.30	-11.3	2,272	-0.50%
2022/03/31	26.1	18.15	8	18.17	18.00	18.1	2,253	0.80%
2022/03/30	17.1	17.64	29	17.99	18.10	-11.9	2,248	-0.53%
2022/03/29	43.1	17.70	71	17.55	17.60	-27.9	2,203	-1.27%
2022/03/28	89.4	17.44	252.2	17.36	18.20	-162.8	2,145	-7.59%	大賣/鉅額交易
2022/03/25	278.2	16.78	81.5	16.62	16.85	196.8	2,024	9.72%	大買/鉅額交易
2022/03/24	40	16.17	170.7	16.10	16.75	-130.7	1,876	-6.97%	大賣/鉅額交易
2022/03/23	45.4	15.12	71.2	15.28	15.25	-25.8	1,727	-1.49%
2022/03/22	259.8	15.09	83	14.97	15.40	176.8	1,645	10.74%	大買/鉅額交易
2022/03/21	142.5	14.24	48.8	14.38	14.65	93.7	1,436	6.52%	大買/
2022/03/18	43	13.28	126.3	13.19	13.35	-83.3	1,249	-6.67%	大賣/
2022/03/17	32	12.10	3	12.13	12.15	29	1,110	2.61%
2022/03/16	17	11.95	32	12.20	12.00	-15	1,111	-1.35%
2022/03/15	34	11.89	52.1	11.84	11.85	-18.1	1,142	-1.58%
2022/03/14	47.2	13.02	26.1	12.92	12.65	21.1	1,125	1.88%
2022/03/11	12	12.53	84.5	12.52	13.05	-72.5	1,066	-6.80%
2022/03/10	16.1	11.98	13.2	12.12	12.00	2.9	994	0.29%
2022/03/09	13	11.88	50.4	11.86	11.90	-37.4	946	-3.95%
2022/03/08	1.6	11.09	12	11.13	10.85	-10.4	903	-1.15%
2022/03/07	1	11.30	24	11.45	11.30	-23	901	-2.55%
2022/03/04	24	11.59	15.1	11.63	11.65	8.9	893	1.00%
2022/03/03	2	11.50	0	0.00	11.45	2	882	0.23%
2022/03/02	4	11.56	3.1	11.60	11.50	0.9	886	0.10%
2022/03/01	1	11.40	26	11.21	11.55	-25	890	-2.81%
2022/02/25	5	10.75	2	10.75	10.80	3	899	0.33%
2022/02/24	5	10.89	7	10.70	10.70	-2	923	-0.21%
2022/02/23	2	11.30	0	0.00	11.30	2	932	0.21%
2022/02/22	14	11.27	2	11.48	11.20	12	946	1.27%
2022/02/21	8	11.51	12.1	11.66	11.50	-4.1	954	-0.43%
2022/02/18	3	11.48	11	11.50	11.50	-8	955	-0.84%
2022/02/17	0	0.00	8	11.48	11.30	-8	973	-0.82%
2022/02/16	5	11.24	0	11.45	11.15	5	999	0.50%
2022/02/15	8	11.39	3	11.42	11.25	5	1,007	0.50%
2022/02/14	7	11.54	53	11.60	11.50	-46	1,044	-4.41%
2022/02/11	1	11.20	1	11.26	11.15	0	1,050	0.00%
2022/02/10	25	11.17	8	11.22	11.40	17	1,087	1.56%
2022/02/09	4.1	11.21	9	11.13	11.20	-4.9	1,095	-0.45%
2022/02/08	3	10.75	4.2	10.74	10.80	-1.2	1,093	-0.11%
2022/02/07	1	10.15	2	10.40	10.45	-1	1,117	-0.09%
2022/01/26	2	10.05	5	10.15	10.15	-3	1,170	-0.26%
2022/01/25	5	10.13	2	10.15	10.05	3	1,275	0.24%
2022/01/24	11	10.06	1	10.05	10.20	10	1,343	0.74%
2022/01/21	3	10.23	0	0.00	10.20	3	1,405	0.21%
2022/01/20	12	10.50	0	0.00	10.45	12	1,455	0.82%
2022/01/19	5	10.67	6	10.66	10.60	-1	1,491	-0.07%
2022/01/18	1	10.40	1.4	10.50	10.40	-0.4	1,574	-0.03%
2022/01/17	0	0.00	14	10.22	10.40	-14	1,587	-0.88%
2022/01/14	24	9.83	7	9.89	10.00	17	1,596	1.06%
2022/01/13	2	10.15	1	10.20	10.15	1	1,597	0.06%
2022/01/12	14.1	10.09	3	10.07	10.20	11.1	1,610	0.69%
2022/01/11	15.2	10.33	0	0.00	10.25	15.2	1,613	0.94%
2022/01/10	2	10.76	0	0.00	10.60	2	1,675	0.12%
2022/01/07	21	10.69	11	10.87	10.65	10	1,708	0.59%
2022/01/06	8	11.13	1	11.10	11.10	7	1,686	0.42%
2022/01/05	6	11.33	12	11.32	11.25	-6	1,687	-0.36%
2022/01/04	11.1	11.34	0	0.00	11.35	11.1	1,686	0.66%
2022/01/03	13	11.60	9	11.61	11.50	4	1,678	0.24%
2021/12/30	6	11.93	36	12.00	11.90	-30	1,669	-1.80%
2021/12/29	13	11.88	10.5	11.95	11.90	2.5	1,668	0.15%
2021/12/28	15.5	12.01	18	12.11	12.00	-2.5	1,655	-0.15%
2021/12/27	4	11.90	15	11.93	11.90	-11	1,650	-0.67%
2021/12/24	36.1	11.72	7	11.70	11.75	29.1	1,660	1.75%
2021/12/23	4	11.40	2	11.60	11.65	2	1,663	0.12%
2021/12/22	7.1	11.31	0	0.00	11.30	7.1	1,680	0.43%
2021/12/21	3	11.33	9	11.42	11.35	-6	1,695	-0.35%
2021/12/20	50	11.37	10	11.37	11.30	40	1,726	2.32%
2021/12/17	12	11.71	0	0.00	11.75	12	1,727	0.70%
2021/12/16	2	11.93	3	12.03	12.00	-1	1,722	-0.06%
2021/12/15	2	11.68	0	0.00	11.70	2	1,743	0.11%
2021/12/14	32	11.71	16	11.74	11.60	16	1,787	0.90%
2021/12/13	11.1	12.05	27	12.00	12.10	-16	1,856	-0.86%
2021/12/10	18	12.30	10	12.16	12.15	8	1,970	0.41%
2021/12/09	23	12.09	18	12.16	12.50	5	2,203	0.23%
2021/12/08	10	11.78	9.2	11.86	11.70	0.8	2,304	0.04%
2021/12/07	5	11.66	3	11.67	11.70	2	2,448	0.08%
2021/12/06	2	11.58	0	0.00	11.65	2	2,474	0.08%
2021/12/03	1	11.55	4	11.38	11.50	-3	2,517	-0.12%
2021/12/02	14	11.16	0	0.00	11.15	14	2,615	0.54%
2021/12/01	3	11.28	13	11.24	11.40	-10	2,750	-0.36%
2021/11/30	4	11.42	1	11.45	11.15	3	2,793	0.11%
2021/11/29	1	11.30	7.1	11.38	11.35	-6.1	2,957	-0.21%
2021/11/26	3	11.78	1	11.90	11.65	2	3,040	0.07%
2021/11/25	1.2	12.01	10.1	11.90	12.10	-9	3,145	-0.28%
2021/11/24	8	12.13	7	12.43	12.00	1	3,155	0.03%
2021/11/23	10	12.07	3	11.98	11.95	7	3,134	0.22%
2021/11/22	3.1	11.63	6	11.59	11.60	-2.9	3,107	-0.09%
2021/11/19	14	11.27	36	11.29	11.45	-22	3,091	-0.71%
2021/11/18	19	11.50	2	11.40	11.45	17	3,078	0.55%
2021/11/17	1	11.70	20	11.70	11.65	-19	3,064	-0.62%
2021/11/16	24.5	11.54	22	11.48	11.65	2.5	3,057	0.08%
2021/11/15	28.7	11.77	37	11.82	11.65	-8.3	3,035	-0.27%
2021/11/12	1	12.00	66	12.04	12.10	-65	3,002	-2.17%
2021/11/11	5.1	12.13	180	12.04	12.10	-174.9	2,991	-5.85%	大賣/鉅額交易
2021/11/10	29	12.50	8	12.56	12.35	21	2,957	0.71%
2021/11/09	33	12.48	13	12.32	12.70	20	2,930	0.68%
2021/11/08	5	12.04	13.1	12.22	12.00	-8.1	2,893	-0.28%
2021/11/05	7	12.27	12	12.29	12.30	-5	2,884	-0.17%
2021/11/04	13	12.60	26	12.36	12.25	-13	2,873	-0.45%
2021/11/03	9	12.72	17.1	12.52	12.75	-8.1	2,850	-0.28%
2021/11/02	26.3	13.26	55	13.29	13.40	-28.7	2,795	-1.03%
2021/11/01	17	12.49	58	12.39	12.55	-41	2,693	-1.52%
2021/10/29	25.1	11.99	54.4	11.82	12.00	-29.3	2,628	-1.12%
2021/10/28	44	11.55	71	11.56	11.75	-27	2,564	-1.05%
2021/10/27	49	11.27	16.1	11.10	11.10	32.9	2,516	1.31%
2021/10/26	151.2	11.37	66.5	11.47	11.75	84.7	2,484	3.41%	大買/
2021/10/25	23	10.78	37	10.89	10.80	-14	2,401	-0.58%
2021/10/22	12	10.83	29	10.88	11.05	-17	2,396	-0.71%
2021/10/21	32	11.16	10	11.09	11.10	22	2,407	0.91%
2021/10/20	31	11.20	5	11.30	11.25	26	2,404	1.08%
2021/10/19	16	10.96	42.4	11.06	11.15	-26.4	2,399	-1.10%
2021/10/18	206.5	11.11	24.1	11.25	11.20	182.4	2,392	7.62%	大買/鉅額交易
2021/10/15	15	10.19	96.7	10.47	10.70	-81.7	2,322	-3.52%
2021/10/14	3	9.78	3	9.85	9.75	0	2,292	0.00%
2021/10/13	8	9.84	0	0.00	9.80	8	2,293	0.35%
2021/10/12	2	9.95	35	10.11	10.05	-33	2,294	-1.44%
2021/10/08	8	9.95	5	9.98	9.91	3	2,295	0.13%
2021/10/07	4	9.98	6	10.15	9.97	-2	2,298	-0.09%
2021/10/06	4.4	9.96	1	10.05	9.97	3.4	2,301	0.15%
2021/10/05	29	10.00	17	10.01	10.20	12	2,296	0.52%
2021/10/04	33	10.13	40	10.08	10.05	-7	2,292	-0.31%
2021/10/01	22.5	10.19	9.1	10.16	10.15	13.4	2,283	0.59%
2021/09/30	5	9.96	12	10.22	10.45	-7	2,268	-0.31%
2021/09/29	16.1	9.52	13	9.51	9.51	3.1	2,288	0.14%
2021/09/28	12	9.88	4	9.91	9.90	8	2,313	0.35%
2021/09/27	17.1	10.03	165	10.24	10.05	-147.9	2,308	-6.41%	大賣/鉅額交易
2021/09/24	8.1	10.26	52	10.34	10.30	-44	2,271	-1.94%
2021/09/23	20	10.26	33.3	10.29	10.35	-13.3	2,254	-0.59%
2021/09/22	94.2	10.73	25	10.51	10.45	69.2	2,237	3.09%
2021/09/17	52.2	10.95	33.2	11.12	11.20	19	2,195	0.87%
2021/09/16	65	10.75	69	10.78	10.70	-4	2,140	-0.19%
2021/09/15	95.5	11.29	151.4	11.35	11.25	-55.9	2,057	-2.72%	大賣/
2021/09/14	246.5	12.36	59.1	12.23	12.50	187.4	1,925	9.73%	大買/鉅額交易
2021/09/13	79	12.94	28.2	13.18	13.45	50.8	1,667	3.05%
2021/09/10	57.3	11.98	82.4	11.94	12.25	-25.1	1,520	-1.65%
2021/09/09	22	11.12	60	11.16	11.15	-38	1,363	-2.79%
2021/09/08	51	11.02	15	11.09	10.90	36	1,327	2.71%
2021/09/07	144.2	11.11	50	11.29	11.25	94.2	1,278	7.37%	大買/
2021/09/06	72.1	11.36	73.5	11.57	11.75	-1.4	1,169	-0.12%
2021/09/03	27.2	10.48	8	10.48	10.70	19.2	1,021	1.88%
2021/09/02	223.7	11.46	160.9	11.14	10.85	62.8	970	6.48%	大買/大賣/
2021/09/01	27	10.99	28.2	11.11	11.15	-1.2	794	-0.15%
2021/08/31	31	10.00	68.5	9.94	10.15	-37.5	700	-5.35%
2021/08/30	5	9.18	10	9.10	9.25	-5	583	-0.86%
2021/08/26	2	8.71	2	8.78	8.71	0	561	0.00%
2021/08/25	0	0.00	27	8.78	8.72	-27	560	-4.82%
2021/08/24	5	8.55	0	0.00	8.60	5	558	0.90%
2021/08/20	2	8.30	4	8.30	8.39	-2	563	-0.35%
2021/08/19	2	8.44	0	0.00	8.40	2	562	0.36%
2021/08/18	6	8.47	0	0.00	8.50	6	561	1.07%
2021/08/17	14	8.73	2	8.68	8.50	12	562	2.13%
2021/08/16	9	8.66	0	0.00	8.48	9	562	1.60%
2021/08/13	48	8.98	0	0.00	8.95	48	557	8.62%
2021/08/12	13	9.02	7	9.00	9.00	6	555	1.08%
2021/08/11	2	9.08	5	9.00	8.93	-3	552	-0.54%
2021/08/10	0	0.00	6	9.00	9.00	-6	550	-1.09%
2021/08/09	1	8.98	1	9.50	9.00	0	562	0.00%
2021/08/06	12	9.09	0	0.00	9.02	12	561	2.14%
2021/08/05	0	0.00	4.1	9.23	9.13	-4.1	572	-0.71%
2021/08/04	1	9.14	3	9.06	9.10	-2	588	-0.34%
2021/08/03	0	0.00	1	8.91	8.93	-1	596	-0.17%
2021/08/02	6	8.93	0	0.00	8.91	6	599	1.00%
2021/07/30	8	8.88	4	8.97	9.03	4	599	0.67%
2021/07/29	3	9.23	3	9.25	9.25	0	599	0.00%
2021/07/28	2	9.09	2	9.00	9.02	0	603	0.00%
2021/07/27	32	9.39	20	9.59	9.31	12	625	1.92%
2021/07/26	16	9.24	12	9.28	9.35	4	632	0.63%
2021/07/23	5.1	9.02	6	9.06	9.02	-1	661	-0.14%
2021/07/22	13	8.98	10.5	9.01	9.00	2.5	668	0.37%
2021/07/21	10	8.92	7.2	8.95	8.87	2.8	670	0.42%
2021/07/20	0	0.00	3	8.90	8.80	-3	683	-0.44%
2021/07/19	1.3	9.02	2	9.01	8.99	-0.7	696	-0.10%
2021/07/16	5	9.00	12	9.03	9.00	-7	742	-0.94%
2021/07/15	2.5	8.89	7	8.90	8.89	-4.5	785	-0.57%
2021/07/14	2	8.64	1	8.81	8.56	1	823	0.12%
2021/07/13	2	8.72	14	8.70	8.78	-12	839	-1.43%
2021/07/12	1	8.46	8	8.45	8.60	-7	839	-0.83%
2021/07/09	3.1	8.44	2	8.52	8.57	1.1	838	0.13%
2021/07/08	6	8.58	6	8.62	8.79	0	851	0.00%
2021/07/07	12.6	8.79	15	8.73	8.55	-2.4	870	-0.28%
2021/07/06	55.5	9.21	29	9.14	9.11	26.5	915	2.90%
2021/07/05	47.5	8.86	47	8.89	8.95	0.5	888	0.06%
2021/07/02	9	8.18	21	8.01	8.14	-12	859	-1.40%
2021/07/01	0.2	7.91	3	7.77	7.83	-2.9	850	-0.33%
2021/06/30	9	7.80	3	7.74	7.78	6	867	0.69%
2021/06/29	1	7.72	1	7.78	7.72	0	879	0.00%
2021/06/28	3	7.87	1	7.89	7.86	2	882	0.23%
2021/06/25	0	0.00	1.2	7.89	7.81	-1.2	894	-0.14%
2021/06/24	1	7.64	3	7.64	7.83	-2	915	-0.22%
2021/06/23	4	7.43	2	7.36	7.46	2	935	0.21%
2021/06/22	5	7.35	0	0.00	7.36	5	992	0.50%
2021/06/21	5	7.34	2	7.31	7.36	3	1,084	0.28%
2021/06/18	8	7.72	0	0.00	7.71	8	1,143	0.70%
2021/06/17	0	8.00	0.6	7.90	7.87	-0.6	1,180	-0.05%
2021/06/16	0	0.00	3	7.93	7.82	-3	1,183	-0.25%
2021/06/15	2	7.83	4	7.80	7.90	-2	1,185	-0.17%
2021/06/11	1	7.80	0	0.00	7.78	1	1,189	0.08%
2021/06/10	0.4	7.84	0.1	7.78	7.78	0.3	1,192	0.02%
2021/06/09	3	7.75	16	7.76	7.78	-13	1,195	-1.09%
2021/06/08	6	7.83	5	7.80	7.84	1	1,200	0.08%
2021/06/07	6.1	7.85	5	7.75	7.79	1.1	1,203	0.09%
2021/06/04	6.1	8.04	0	0.00	8.00	6.1	1,207	0.50%
2021/06/03	5.1	8.03	0	0.00	8.01	5.1	1,205	0.42%
2021/06/02	6.1	8.03	0	0.00	8.05	6.1	1,209	0.50%
2021/06/01	1.1	8.08	0	0.00	8.15	1.1	1,207	0.09%
2021/05/31	12	8.10	0	0.00	8.07	12	1,207	0.99%
2021/05/28	0	0.00	10	7.97	8.00	-10	1,205	-0.83%
2021/05/27	0	0.00	1	7.90	7.86	-1	1,204	-0.08%
2021/05/26	1	7.93	3	7.88	7.94	-2	1,203	-0.17%
2021/05/25	3	7.83	0	0.00	7.85	3	1,203	0.25%
2021/05/21	1	7.51	0.2	7.41	7.56	0.8	1,204	0.07%
2021/05/20	2	7.33	1	7.55	7.28	1	1,205	0.08%
2021/05/19	0	0.00	8	7.34	7.40	-8	1,201	-0.67%
2021/05/18	12	7.01	0	0.00	7.21	12	1,200	1.00%
2021/05/17	3	6.53	5	6.57	6.56	-2	1,193	-0.17%
2021/05/14	5.1	7.39	3	7.25	7.25	2.1	1,179	0.18%
2021/05/13	8	7.10	5	6.83	7.28	3	1,168	0.26%
2021/05/12	16.3	7.40	95	7.21	7.30	-78.7	1,154	-6.82%
2021/05/11	15	8.08	36	8.15	7.95	-21	1,133	-1.85%
2021/05/10	2	8.58	8	8.58	8.64	-6	1,117	-0.54%
2021/05/07	3	8.39	15	8.67	8.75	-12	1,113	-1.08%
2021/05/06	12	8.48	21	8.46	8.36	-9	1,109	-0.81%
2021/05/05	9	8.64	0	0.00	8.55	9	1,100	0.82%
2021/05/04	24	8.78	24	8.95	8.62	0	1,091	0.00%
2021/05/03	60	9.63	22	9.61	9.47	38	1,057	3.59%
2021/04/29	34.1	10.00	10	9.99	9.99	24.1	1,022	2.36%
2021/04/28	81	9.73	11	9.71	9.85	70	977	7.16%
2021/04/27	9.1	9.62	11	9.60	9.66	-1.9	962	-0.20%
2021/04/26	12	9.65	3	9.63	9.60	9	950	0.95%
2021/04/23	19	9.40	23	9.30	9.44	-4	930	-0.43%
2021/04/22	65.2	9.86	27	9.84	9.46	38.2	916	4.17%
2021/04/21	75.2	9.83	11	9.78	9.80	64.2	863	7.43%
2021/04/20	39	9.10	25	9.38	9.60	14	805	1.74%
2021/04/19	9	8.82	24	8.83	8.80	-15	756	-1.98%
2021/04/16	3.6	8.64	0.2	8.68	8.78	3.4	731	0.46%
2021/04/15	2	8.58	1	8.60	8.59	1	723	0.14%
2021/04/14	13	8.50	0.8	8.28	8.50	12.2	720	1.69%
2021/04/13	65	8.92	15	8.84	8.80	50	711	7.02%
2021/04/12	87	9.12	8	9.15	9.20	79	686	11.51%
2021/04/09	24	8.44	8	8.46	8.53	16	635	2.52%
2021/04/08	20	8.39	0	0.00	8.44	20	627	3.19%
2021/04/07	1	8.09	4	8.10	8.10	-3	620	-0.48%
2021/04/06	25	8.05	8	8.10	8.09	17	623	2.73%
2021/04/01	5	7.88	6	7.80	7.94	-1	613	-0.16%
2021/03/31	0	0.00	2	7.68	7.68	-2	603	-0.33%
2021/03/30	1	7.67	1	7.68	7.72	0	600	0.00%
2021/03/29	5	7.69	22	7.75	7.68	-17	590	-2.88%
2021/03/26	8	8.06	5	8.01	7.89	3	576	0.52%
2021/03/25	22	8.08	1	7.89	8.04	21	560	3.75%
2021/03/24	19	8.54	10	8.24	8.76	9	505	1.78%
2021/03/23	24	8.01	43	7.93	7.98	-19	417	-4.55%
2021/03/22	45	7.72	3	7.19	7.73	42	363	11.54%
2021/03/19	0	0.00	1	6.96	7.03	-1	322	-0.31%
2021/03/18	1	7.04	5	7.07	7.03	-4	320	-1.25%
2021/03/17	0.1	6.95	0	0.00	6.96	0.1	321	0.02%
2021/03/16	1	7.00	0	0.00	6.95	1	319	0.31%
2021/03/12	2	6.76	0	0.00	6.81	2	319	0.63%
2021/03/11	0	0.00	0	6.53	6.81	0	318	0.00%
2021/03/08	0	0.00	0	6.63	6.79	0	317	0.00%
2021/03/03	0	0.00	11	6.90	6.84	-11	323	-3.40%
2021/03/02	1	6.80	4	6.85	6.83	-3	319	-0.94%
2021/02/26	0	7.30	0	0.00	6.80	0	316	0.00%
2021/02/25	6	6.85	0	0.00	6.82	6	316	1.90%
2021/02/23	0	0.00	2	6.73	6.84	-2	313	-0.64%
2021/02/22	0	0.00	1	6.58	6.67	-1	307	-0.32%
2021/02/05	7	6.40	0	0.00	6.35	7	299	2.34%
2021/02/03	0	6.44	0	0.00	6.43	0	299	0.00%
2021/02/01	0	0.00	3	6.41	6.47	-3	300	-1.00%
2021/01/29	2	6.48	0	0.00	6.41	2	299	0.67%
2021/01/25	0	0.00	0	7.04	6.40	0	299	0.00%
2021/01/18	0	0.00	1	6.57	6.59	-1	295	-0.34%
2021/01/14	0	6.75	0	0.00	6.71	0	290	0.00%
2021/01/05	0	0.00	13.5	7.12	7.12	-13.5	286	-4.71%
2021/01/04	1	7.11	0	0.00	7.12	1	285	0.35%
2020/12/31	1	7.30	0	0.00	7.28	1	281	0.36%
2020/12/23	0.5	6.80	1	6.76	6.85	-0.5	248	-0.20%
2020/12/22	1	6.80	0	0.00	6.73	1	261	0.38%
2020/12/18	0	0.00	3	6.86	6.89	-3	312	-0.96%
2020/12/17	2	6.98	0	0.00	6.90	2	311	0.64%
2020/12/16	0	0.00	1	6.71	6.98	-1	309	-0.32%
2020/12/15	1	6.80	0	0.00	6.70	1	299	0.33%
2020/12/09	1	6.66	0	0.00	6.69	1	301	0.33%
2020/12/08	6	6.66	0	0.00	6.65	6	299	2.00%
2020/12/04	0	0.00	1	6.54	6.60	-1	318	-0.31%
2020/12/03	1	6.60	0	0.00	6.54	1	320	0.31%
2020/12/01	0	0.00	1	6.60	6.58	-1	328	-0.30%
2020/11/27	0	0.00	1	6.35	6.35	-1	326	-0.31%
2020/11/25	0	0.00	1	6.32	6.35	-1	328	-0.30%
2020/11/24	1	6.48	0	0.00	6.35	1	329	0.30%
2020/11/16	0	0.00	1	6.18	6.10	-1	332	-0.30%
2020/11/12	0	0.00	1	6.25	6.17	-1	343	-0.29%
2020/11/10	1	6.19	0	0.00	6.23	1	347	0.29%
2020/11/09	0	0.00	1	6.22	6.24	-1	347	-0.29%
2020/11/06	1	6.11	4	6.12	6.15	-3	347	-0.86%
2020/11/02	0	0.00	21	6.13	6.15	-21	360	-5.83%
2020/10/20	1	6.41	0	0.00	6.48	1	358	0.28%
2020/10/13	0	0.00	3	6.40	6.36	-3	350	-0.86%
2020/10/08	0	0.00	1	6.55	6.50	-1	346	-0.29%
2020/10/07	3	6.56	0	0.00	6.55	3	345	0.87%
2020/09/28	0	0.00	1	6.58	6.64	-1	356	-0.28%
2020/09/25	3	6.71	6	6.84	6.67	-3	351	-0.85%
2020/09/24	33	7.02	3	7.01	7.08	30	334	8.97%
2020/09/23	15	6.88	0	0.00	7.22	15	308	4.87%
2020/09/17	1	6.36	0	0.00	6.50	1	272	0.37%
2020/09/11	2	6.64	0	0.00	6.58	2	265	0.75%
2020/09/10	0	0.00	10	6.78	6.56	-10	274	-3.65%
2020/09/08	10	6.44	0	0.00	6.44	10	274	3.65%
2020/09/07	3	6.50	1	6.61	6.45	2	268	0.74%
2020/09/03	0	0.00	3	6.20	6.12	-3	257	-1.17%
2020/08/19	2	6.08	0	0.00	6.00	2	247	0.81%
2020/08/10	3	5.63	0	0.00	5.51	3	250	1.20%
2020/07/17	1	6.00	0	0.00	5.94	1	225	0.44%
2020/07/14	0	0.00	3	5.97	5.98	-3	222	-1.35%
2020/07/09	3	6.42	15	6.25	6.29	-12	218	-5.48%
2020/07/06	10	5.90	5	5.98	5.98	5	202	2.47%
2020/07/03	4	5.85	0	0.00	5.95	4	200	2.00%
2020/07/02	5	5.97	0	0.00	5.93	5	199	2.51%
2020/06/30	0	0.00	1	6.00	5.94	-1	198	-0.50%
2020/06/29	1	6.00	0	0.00	5.93	1	197	0.51%
2020/06/19	1	5.75	0	0.00	5.72	1	186	0.54%
2020/06/16	0	0.00	7	5.99	6.01	-7	175	-4.00%
2020/06/05	2	5.52	0	0.00	5.52	2	168	1.18%
2020/05/28	0	0.00	1	5.39	5.39	-1	176	-0.57%
2020/05/20	0	0.00	4	5.54	5.62	-4	168	-2.38%
2020/05/19	1	5.08	0	0.00	5.11	1	155	0.64%
2020/05/18	5	5.20	0	0.00	5.20	5	153	3.25%
2020/05/07	0	0.00	2	5.23	5.22	-2	157	-1.27%
2020/05/04	2	5.25	0	0.00	5.30	2	161	1.24%
2020/04/30	1	5.40	0	0.00	5.40	1	162	0.62%
2020/04/15	0	0.00	2	5.55	5.50	-2	169	-1.18%
2020/04/09	2	5.05	0	0.00	5.03	2	174	1.15%
2020/03/10	0	0.00	3	5.30	5.32	-3	166	-1.80%
2020/03/04	0	0.00	2	5.80	5.65	-2	158	-1.26%
2020/02/24	1	6.12	0	0.00	6.19	1	157	0.63%
2020/02/21	1	6.17	0	0.00	6.22	1	182	0.55%
2020/02/17	0	0.00	3	6.29	6.22	-3	183	-1.64%
2020/01/31	2	6.42	0	0.00	6.29	2	178	1.12%
2020/01/06	0	0.00	5	6.60	6.59	-5	171	-2.92%
2019/12/30	0	0.00	1	6.59	6.59	-1	165	-0.60%
2019/12/27	0	0.00	10	6.85	6.66	-10	162	-6.14%
2019/12/26	10	6.49	0	0.00	6.49	10	152	6.56%
2019/12/24	1	6.25	0	0.00	6.25	1	146	0.68%
2019/07/18	8	7.25	0	0.00	7.27	8	167	4.78%
2019/05/30	0	0.00	10	7.18	7.14	-10	434	-2.30%
2019/05/29	10	7.11	0	0.00	7.11	10	446	2.24%
2019/03/22	0	0.00	4	7.92	8.05	-4	675	-0.59%
2019/03/19	1	7.80	0	0.00	7.77	1	552	0.18%
2019/03/12	0	0.00	3	8.00	7.90	-3	553	-0.54%
2019/03/11	0	0.00	7	7.84	7.98	-7	552	-1.27%
2019/02/26	8	8.01	0	0.00	8.00	8	647	1.23%
2019/02/21	0	0.00	7	7.91	7.82	-7	633	-1.10%
2019/02/14	0	0.00	7	7.77	7.72	-7	651	-1.07%
2019/02/13	16	7.95	1	7.99	7.74	15	662	2.26%
2019/01/30	0	0.00	2	7.44	7.37	-2	587	-0.34%
2019/01/21	1	7.78	0	0.00	7.74	1	622	0.16%
2018/12/24	0	0.00	4	7.43	7.38	-4	636	-0.63%
2018/12/20	0	0.00	1	7.50	7.40	-1	676	-0.15%
2018/12/13	0	0.00	1	8.00	7.94	-1	746	-0.13%
2018/12/05	0	0.00	25	8.08	8.04	-25	1,131	-2.21%
2018/11/15	0	0.00	1	7.47	7.72	-1	2,725	-0.04%
2018/11/14	1	7.30	0	0.00	7.33	1	2,744	0.04%
2018/11/13	15	7.15	0	0.00	7.32	15	2,795	0.54%
2018/11/09	13	7.11	0	0.00	7.10	13	2,914	0.45%
2018/10/25	0	0.00	3	7.01	6.94	-3	3,212	-0.09%
2018/10/19	0	0.00	1	7.02	7.00	-1	3,325	-0.03%
2018/10/12	0	0.00	1	6.73	7.10	-1	3,748	-0.03%
2018/10/11	2	6.63	0	0.00	6.64	2	3,931	0.05%
2018/10/01	0	0.00	1	8.29	8.36	-1	4,914	-0.02%
2018/09/28	1	8.12	0	0.00	8.18	1	5,071	0.02%
2018/09/11	5	9.09	5	8.95	8.92	0	5,784	0.00%
2018/09/07	4	9.51	7	9.75	9.40	-3	5,745	-0.05%
2018/09/06	4	9.88	2	9.88	9.74	2	5,660	0.04%
2018/08/31	2	10.40	0	0.00	10.35	2	5,528	0.04%
2018/08/30	4	10.65	4	10.83	10.40	0	5,382	0.00%
2018/08/29	2	10.35	1	10.55	10.50	1	5,315	0.02%
2018/08/23	0	0.00	1	9.80	9.50	-1	5,089	-0.02%
2018/08/22	0	0.00	1	9.65	9.66	-1	5,036	-0.02%
2018/08/16	0	0.00	1	9.50	9.47	-1	4,829	-0.02%
2018/08/15	0	0.00	1	9.60	9.40	-1	4,770	-0.02%
2018/08/14	1	9.56	1	9.91	9.51	0	4,719	0.00%
2018/08/13	1	10.45	0	0.00	10.10	1	4,659	0.02%
2018/08/07	0	0.00	1	10.15	10.20	-1	4,635	-0.02%
2018/08/06	0	0.00	4	10.25	10.20	-4	4,638	-0.09%
2018/08/03	2	10.25	0	0.00	10.20	2	4,637	0.04%
2018/08/02	2	10.15	0	0.00	10.05	2	4,629	0.04%
2018/07/30	0	0.00	2	10.50	10.00	-2	4,588	-0.04%
2018/07/27	1	10.15	0	0.00	10.20	1	4,511	0.02%
2018/07/25	9	10.48	5	10.70	10.30	4	4,494	0.09%
2018/07/24	5	10.84	2	10.65	10.35	3	4,400	0.07%
2018/07/23	0	0.00	6	10.29	10.25	-6	4,259	-0.14%
2018/07/20	4	10.20	0	0.00	10.25	4	4,235	0.09%
2018/07/18	9	10.76	2	10.40	10.65	7	4,118	0.17%
2018/07/17	10	10.95	11	11.08	10.95	-1	3,927	-0.03%
2018/07/13	5	11.56	0	0.00	11.35	5	3,627	0.14%
2018/07/12	5	11.47	5	11.46	11.50	0	3,550	0.00%
2018/07/11	1	11.45	5	11.85	11.45	-4	3,475	-0.12%
2018/07/10	2	11.40	3	11.57	11.85	-1	3,348	-0.03%
2018/07/09	2	11.90	5	11.63	11.90	-3	3,117	-0.10%
2018/07/06	15	11.00	15	11.28	10.95	0	2,872	0.00%
2018/07/05	11	11.07	12	10.74	10.65	-1	2,706	-0.04%
2018/07/04	3	10.80	3	11.08	11.00	0	2,633	0.00%
2018/07/03	4	10.18	0	0.00	10.75	4	2,498	0.16%
2018/07/02	3	10.10	1	10.10	10.30	2	2,444	0.08%
2018/06/29	8	11.49	10	11.53	10.40	-2	2,409	-0.08%
2018/06/28	1	10.90	2	11.00	10.85	-1	2,232	-0.04%
2018/06/26	17	10.38	9	10.60	10.20	8	2,063	0.39%
2018/06/25	0	0.00	1	11.00	11.00	-1	1,958	-0.05%
2018/06/19	0	0.00	1	9.60	9.28	-1	1,623	-0.06%
2018/06/14	0	0.00	1	10.60	10.10	-1	1,598	-0.06%
2018/06/13	2	10.65	2	10.95	10.20	0	1,564	0.00%
2018/06/12	5	10.75	7	10.72	10.60	-2	1,515	-0.13%
2018/06/11	5	10.81	2	10.55	10.95	3	1,452	0.21%
2018/06/08	0	0.00	5	10.00	10.10	-5	1,323	-0.38%
2018/06/07	6	9.29	8	9.42	9.35	-2	1,237	-0.16%
2018/06/06	20	9.23	15	9.64	9.25	5	1,211	0.41%
2018/06/05	6	8.85	2	9.23	8.88	4	1,074	0.37%
2018/05/30	0	0.00	4	8.20	8.21	-4	1,370	-0.29%
2018/05/24	0	0.00	1	8.44	8.30	-1	1,364	-0.07%
2018/05/23	0	0.00	1	8.41	8.40	-1	1,349	-0.07%
2018/05/17	2	8.44	2	8.41	8.31	0	1,331	0.00%
2018/05/16	8	8.97	1	8.60	8.65	7	1,309	0.53%
2018/05/15	0	0.00	3	8.47	8.93	-3	1,256	-0.24%
2018/05/07	0	0.00	5	8.28	8.28	-5	1,170	-0.43%
2018/05/03	2	8.20	1	8.15	8.16	1	1,155	0.09%
2018/05/02	0	0.00	2	8.30	8.26	-2	1,147	-0.17%
2018/04/30	2	8.39	0	0.00	8.35	2	1,133	0.18%
2018/04/27	2	8.25	17	8.26	8.22	-15	1,117	-1.34%
2018/04/26	0	0.00	1	8.02	7.93	-1	1,091	-0.09%
2018/04/23	2	7.90	1	7.48	7.82	1	1,095	0.09%
2018/04/20	1	7.37	0	0.00	7.37	1	1,077	0.09%
2018/04/03	0	0.00	2	7.83	7.83	-2	1,067	-0.19%
2018/04/02	7	7.99	0	0.00	7.93	7	1,065	0.66%
2018/03/31	0	0.00	1	8.11	8.00	-1	1,061	-0.09%
2018/03/28	0	0.00	3	7.97	7.88	-3	1,046	-0.29%
2018/03/26	3	8.00	0	0.00	7.93	3	1,039	0.29%
2018/03/19	0	0.00	1	7.92	7.92	-1	969	-0.10%
2018/03/15	5	8.35	0	0.00	8.36	5	926	0.54%
2018/03/14	5	8.05	0	0.00	8.08	5	874	0.57%
2018/03/12	0	0.00	2	8.19	8.12	-2	832	-0.24%
2018/03/09	1	8.17	3	8.15	8.04	-2	802	-0.25%
2018/03/08	1	8.70	4	8.75	8.36	-3	761	-0.39%
2018/03/07	15	9.02	0	0.00	9.05	15	699	2.14%
2018/03/06	2	8.37	0	0.00	8.47	2	529	0.38%
2018/03/05	1	7.70	0	0.00	7.70	1	363	0.28%
2018/02/27	0	0.00	1	7.15	7.00	-1	263	-0.38%
2018/02/26	1	6.98	0	0.00	7.02	1	274	0.36%
2018/02/06	0	0.00	1	6.83	6.80	-1	289	-0.35%
2018/02/05	1	7.10	0	0.00	7.04	1	291	0.34%