慶騰 (4534)-國泰-敦南券商分點個股進出

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

慶騰

(4534)

股價
11.05
漲跌
▼0.05
漲幅
-0.45%
成交量
128張
產業
上櫃電機機械類股▲0.27%
59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

慶騰 (4534)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
2024/04/26	4.1	10.93	3.8	11.00	11.05	0.3	643	0.05%
2024/04/25	4.6	10.87	4.4	10.98	11.10	0.2	642	0.03%
2024/04/24	6.1	10.62	12.4	10.61	10.65	-6.3	639	-0.98%
2024/04/23	12.5	10.59	8.3	10.59	10.60	4.2	639	0.66%
2024/04/22	12.6	10.65	3.1	10.69	10.55	9.5	638	1.49%
2024/04/19	6.9	10.61	4.5	10.55	10.60	2.4	637	0.38%
2024/04/18	11.8	10.74	1.9	10.75	10.75	9.9	633	1.56%
2024/04/17	8	10.93	5.5	10.94	10.95	2.5	630	0.40%
2024/04/16	12.9	10.99	4.3	10.91	10.80	8.6	627	1.37%
2024/04/15	6.4	11.66	5.4	11.69	11.60	1	620	0.17%
2024/04/12	12.1	11.73	7.5	12.22	12.10	4.6	616	0.75%
2024/04/11	23.8	12.09	21.1	11.95	12.40	2.7	603	0.44%
2024/04/10	2	11.23	1	11.20	11.30	1	588	0.16%
2024/04/09	1.4	11.18	3	11.36	11.35	-1.6	586	-0.27%
2024/04/08	0.9	11.28	5	11.30	11.25	-4.2	584	-0.71%
2024/04/03	2.8	11.03	21.7	10.97	11.15	-18.9	580	-3.25%
2024/04/02	3.4	10.91	2.4	11.00	10.95	1	578	0.18%
2024/04/01	4.6	10.97	2.6	11.12	10.95	2	576	0.35%
2024/03/29	4.5	10.97	6.7	11.07	11.10	-2.2	574	-0.38%
2024/03/28	1.3	10.97	1.1	11.02	10.95	0.3	573	0.05%
2024/03/27	5.7	11.00	2.8	10.99	11.00	2.9	571	0.50%
2024/03/26	5.3	11.15	5.1	11.16	11.00	0.2	569	0.03%
2024/03/25	5.1	10.86	10.9	10.98	11.10	-5.8	567	-1.03%
2024/03/22	5.9	10.80	5.6	10.89	10.70	0.3	566	0.05%
2024/03/21	5.4	11.00	1.5	10.90	10.85	3.9	564	0.68%
2024/03/20	3.7	10.97	0.3	11.08	11.05	3.4	562	0.61%
2024/03/19	3.5	10.98	9.5	11.00	11.00	-6	560	-1.07%
2024/03/18	2.2	10.82	56.9	10.86	11.10	-54.8	559	-9.79%
2024/03/15	4.1	10.96	16.5	11.05	11.00	-12.3	556	-2.22%
2024/03/14	14.7	11.08	9.1	11.10	11.20	5.7	554	1.02%
2024/03/13	8.6	11.34	29.7	11.48	11.30	-21.1	553	-3.82%
2024/03/12	13.5	11.16	15.3	11.29	11.20	-1.8	547	-0.33%
2024/03/11	4.3	11.43	6.1	11.44	11.50	-1.8	544	-0.33%
2024/03/08	29.9	11.52	108.9	11.41	11.75	-79	550	-14.35%	大賣/
2024/03/07	33.3	12.86	44.2	12.50	12.50	-10.9	543	-2.01%
2024/03/06	10.7	12.87	28.4	12.93	12.90	-17.8	548	-3.24%
2024/03/05	25.9	12.92	8.8	12.93	13.00	17.1	546	3.14%
2024/03/04	50.4	13.03	18.6	13.18	12.65	31.8	539	5.89%
2024/03/01	17.2	13.57	7.9	13.69	13.50	9.4	520	1.80%
2024/02/29	27.9	13.82	22.4	13.91	14.15	5.5	504	1.09%
2024/02/27	11.5	13.54	77.4	13.81	13.85	-65.9	455	-14.46%
2024/02/26	42	12.72	21.6	12.71	12.60	20.4	403	5.07%
2024/02/23	18.4	13.18	12.8	13.23	13.10	5.6	387	1.46%
2024/02/22	185.8	13.57	40.2	13.45	13.80	145.6	364	39.95%	大買/鉅額交易
2024/02/21	39	12.97	37.2	13.21	13.40	1.8	296	0.59%
2024/02/20	10	11.10	33.1	11.87	12.20	-23.1	247	-9.34%
2024/02/19	8.4	10.87	22.2	10.98	11.10	-13.7	213	-6.42%
2024/02/16	14.5	10.51	25.4	10.64	10.85	-11	195	-5.60%
2024/02/15	13	10.48	29.5	10.56	10.60	-16.5	184	-8.94%
2024/02/05	45.8	10.28	19.2	10.34	10.20	26.5	170	15.54%
2024/02/02	5.2	10.71	85.7	10.66	10.85	-80.5	142	-56.46%
2024/02/01	10	9.90	5.1	9.95	9.89	4.9	100	4.86%
2024/01/31	12.7	9.82	4.5	9.86	9.83	8.2	99	8.21%
2024/01/30	9.4	9.80	3	9.84	9.85	6.4	99	6.40%
2024/01/29	6.3	9.80	3.8	9.83	9.88	2.6	100	2.55%
2024/01/26	9.4	9.86	6.9	9.91	9.90	2.5	99	2.50%
2024/01/25	5.4	9.83	4	9.89	9.80	1.4	99	1.45%
2024/01/24	3.6	9.79	2.8	9.81	9.79	0.9	99	0.89%
2024/01/23	15.1	9.72	9.2	9.75	9.69	5.9	101	5.84%
2024/01/22	5.2	9.72	3	9.75	9.76	2.2	102	2.13%
2024/01/19	14.8	9.70	8.4	9.73	9.77	6.4	102	6.23%
2024/01/18	8	9.73	1	9.80	9.71	7	101	6.86%
2024/01/17	8.2	9.77	1.5	9.79	9.84	6.7	100	6.63%
2024/01/16	2.8	9.90	0.5	9.94	9.85	2.3	98	2.34%
2024/01/15	18.1	9.88	5.8	9.93	9.86	12.4	98	12.51%
2024/01/12	8.6	9.90	1.1	9.98	9.89	7.5	97	7.69%
2024/01/11	9.8	9.91	3.5	9.99	9.91	6.3	98	6.42%
2024/01/10	1.6	10.00	1.2	9.95	9.91	0.4	97	0.42%
2024/01/09	6.1	10.05	1.5	10.12	9.99	4.6	98	4.69%
2024/01/08	3.1	10.15	0	0.00	10.10	3.1	97	3.22%
2024/01/05	1.2	10.13	9	10.08	10.10	-7.8	97	-8.02%
2024/01/04	3.6	10.03	2.1	10.08	10.05	1.5	97	1.50%
2024/01/03	1.4	10.12	7	10.01	10.05	-5.6	98	-5.69%
2024/01/02	3	10.08	2.8	10.14	10.15	0.2	98	0.21%
2023/12/29	1.3	10.16	4.5	10.15	10.15	-3.2	98	-3.30%
2023/12/28	2	10.09	1.5	10.13	10.15	0.5	98	0.48%
2023/12/27	3.8	10.02	3.5	10.02	10.00	0.3	97	0.35%
2023/12/26	1.1	10.05	0.9	10.07	10.00	0.2	97	0.16%
2023/12/25	4.6	10.08	2.6	10.10	10.05	2	98	2.05%
2023/12/22	2.3	10.00	0	0.00	10.05	2.3	98	2.31%
2023/12/21	3.1	9.99	4.1	10.00	9.98	-1	99	-1.02%
2023/12/20	3.3	10.01	4.4	10.05	10.05	-1.1	98	-1.16%
2023/12/19	8.3	9.97	6.1	10.01	10.05	2.2	98	2.23%
2023/12/18	14.7	9.97	8.2	10.01	9.98	6.5	98	6.59%
2023/12/15	5.5	10.03	5.5	10.00	10.00	0.1	98	0.06%
2023/12/14	2	10.10	1.8	10.19	10.10	0.2	98	0.16%
2023/12/13	1.6	10.15	12.6	10.11	10.15	-11	99	-11.03%
2023/12/12	1.7	9.97	3.2	10.00	10.05	-1.4	99	-1.42%
2023/12/11	4.7	10.06	2.3	10.08	9.99	2.4	101	2.37%
2023/12/08	4.8	10.17	2.6	10.22	10.10	2.2	103	2.08%
2023/12/07	2.6	10.22	2.3	10.35	10.25	0.2	104	0.23%
2023/12/06	7.1	10.19	6.4	10.35	10.45	0.7	105	0.64%
2023/12/05	5.6	10.18	13.4	10.48	10.35	-7.8	101	-7.70%
2023/12/04	14.1	10.24	17.4	10.42	10.40	-3.3	90	-3.64%
2023/12/01	31.9	10.03	29.2	10.28	10.35	2.8	82	3.36%
2023/11/30	5.7	9.99	6.4	10.17	10.00	-0.7	66	-1.03%
2023/11/29	2.6	10.01	2	9.99	9.98	0.6	60	1.04%
2023/11/28	8.7	9.85	1.6	9.93	9.94	7.1	58	12.00%
2023/11/27	3.6	9.96	3.2	9.99	9.94	0.4	58	0.68%
2023/11/24	2	9.91	11	9.89	10.00	-9	57	-15.55%
2023/11/22	6.2	9.78	6.4	9.95	9.99	-0.2	56	-0.30%
2023/11/21	11.2	9.88	3.4	9.94	9.88	7.8	53	14.57%
2023/11/20	1.3	9.97	10	9.97	9.96	-8.7	53	-16.30%
2023/11/17	5.1	9.93	5	9.99	9.91	0.1	53	0.15%
2023/11/16	1.6	9.94	9.6	10.05	9.90	-8	53	-14.98%
2023/11/15	3.6	9.92	5.1	9.96	9.98	-1.5	52	-2.81%
2023/11/14	8.3	9.90	12.3	9.92	9.99	-4	53	-7.46%
2023/11/13	1.9	9.72	2	9.97	9.78	-0.1	52	-0.26%
2023/11/10	2.6	9.74	5.1	9.77	9.72	-2.5	52	-4.82%
2023/11/09	0.5	9.85	2.2	9.87	9.86	-1.7	52	-3.24%
2023/11/08	5.3	9.84	3.9	9.86	9.88	1.4	53	2.64%
2023/11/07	1.8	9.89	7.3	9.91	9.92	-5.5	54	-10.12%
2023/11/06	8.5	9.91	10.7	9.95	9.95	-2.2	56	-3.90%
2023/11/03	2.2	9.95	0.4	10.00	9.95	1.8	56	3.16%
2023/11/02	3	9.98	4.5	10.04	10.05	-1.5	56	-2.63%
2023/11/01	0.6	9.93	1.7	9.97	10.00	-1.1	56	-2.00%
2023/10/31	3.3	9.88	16.1	10.03	9.95	-12.8	57	-22.39%
2023/10/30	8	9.92	6.1	10.13	9.95	1.9	58	3.26%
2023/10/27	4.3	9.63	4	9.64	9.60	0.3	60	0.45%
2023/10/26	3.9	9.66	3.5	9.67	9.64	0.3	61	0.55%
2023/10/25	4.4	9.70	2.3	9.73	9.72	2.1	62	3.42%
2023/10/24	0.9	9.65	1.1	9.68	9.70	-0.2	63	-0.31%
2023/10/23	7.2	9.61	8.3	9.60	9.57	-1.2	64	-1.79%
2023/10/20	4.3	9.59	4.1	9.63	9.57	0.2	65	0.25%
2023/10/19	3.4	9.63	5.1	9.66	9.63	-1.7	66	-2.53%
2023/10/18	2.8	9.71	1.5	9.76	9.68	1.3	66	1.97%
2023/10/17	6	9.77	5.1	9.82	9.72	1	66	1.45%
2023/10/16	1.1	9.84	2.5	9.87	9.87	-1.4	66	-2.06%
2023/10/13	1.8	9.79	1.7	9.89	9.89	0.2	69	0.24%
2023/10/12	1.3	9.77	1.3	9.77	9.91	0	73	-0.05%
2023/10/11	12	9.63	5.5	9.65	9.74	6.5	74	8.67%
2023/10/06	6.1	9.66	1	9.67	9.62	5.1	77	6.64%
2023/10/05	2	9.68	0.5	9.75	9.67	1.5	85	1.79%
2023/10/04	8.3	9.65	3.2	9.72	9.64	5.1	98	5.20%
2023/10/03	3.4	9.89	1.9	9.94	9.88	1.5	115	1.28%
2023/10/02	1.1	9.93	0	9.91	9.93	1.1	116	0.97%
2023/09/28	0.5	9.92	3.2	9.91	9.95	-2.7	119	-2.27%
2023/09/27	4.3	9.64	1.8	9.75	9.67	2.5	119	2.10%
2023/09/26	3.1	9.65	4.1	9.71	9.79	-1	121	-0.84%
2023/09/25	1.1	9.67	1.2	9.67	9.63	-0.1	123	-0.12%
2023/09/22	2.5	9.59	0.1	9.60	9.67	2.4	126	1.88%
2023/09/21	8	9.57	4.4	9.58	9.55	3.7	130	2.80%
2023/09/20	5.1	9.69	4.3	9.77	9.68	0.8	133	0.57%
2023/09/19	10.1	9.66	8.6	9.77	9.80	1.5	135	1.09%
2023/09/18	15.1	9.74	25.9	9.73	9.78	-10.8	134	-8.06%
2023/09/15	9.4	9.79	5.3	9.83	9.84	4.1	136	3.01%
2023/09/14	28.8	9.78	16.8	9.87	9.93	12	140	8.58%
2023/09/13	27	9.74	12.3	9.81	9.86	14.7	144	10.17%
2023/09/12	18.5	9.54	11	9.60	9.60	7.6	165	4.58%
2023/09/11	10.9	9.66	1.4	9.80	9.50	9.5	191	4.97%
2023/09/08	7.8	9.74	3.7	9.79	9.70	4.1	188	2.16%
2023/09/07	3.1	9.82	2.8	9.85	9.80	0.2	192	0.12%
2023/09/06	34.4	9.73	14.8	9.78	9.83	19.6	192	10.18%
2023/09/05	10.2	9.85	5.8	9.88	9.88	4.5	192	2.32%
2023/09/04	7.9	9.86	2.6	9.90	9.90	5.3	192	2.77%
2023/09/01	12.1	9.85	10	9.89	9.86	2.1	194	1.10%
2023/08/31	15.6	9.92	8.7	9.94	9.89	6.8	197	3.46%
2023/08/30	6.9	9.95	2.8	9.98	9.97	4.1	200	2.06%
2023/08/29	5.1	9.90	2.8	9.94	10.00	2.3	201	1.13%
2023/08/28	5.4	9.92	1.4	9.97	9.90	4	204	1.95%
2023/08/25	6.6	9.93	3.8	9.95	9.95	2.8	205	1.36%
2023/08/24	2.2	9.96	1.8	9.96	9.95	0.5	206	0.23%
2023/08/23	5.4	9.92	4.4	9.96	9.95	1	208	0.50%
2023/08/22	5.9	9.92	3	9.96	10.00	2.9	210	1.38%
2023/08/21	3.9	9.94	4.8	9.98	9.92	-0.9	210	-0.44%
2023/08/18	2.9	9.99	4.4	10.02	10.00	-1.5	211	-0.72%
2023/08/17	1.6	10.01	0.2	10.06	10.00	1.4	215	0.65%
2023/08/16	4.5	10.00	3.9	10.04	10.00	0.7	217	0.30%
2023/08/15	3.7	10.01	1.9	10.08	10.05	1.8	221	0.83%
2023/08/14	10	9.96	13.3	9.98	9.96	-3.3	223	-1.50%
2023/08/11	10.3	10.05	3.4	10.12	10.00	7	226	3.08%
2023/08/10	14.1	10.06	7.6	10.23	10.30	6.5	227	2.86%
2023/08/09	8.5	10.23	5.9	10.33	10.30	2.6	226	1.15%
2023/08/08	6.1	10.29	4.2	10.38	10.30	1.9	228	0.83%
2023/08/07	6	10.42	9.5	10.43	10.40	-3.5	228	-1.52%
2023/08/04	13.4	10.40	5.9	10.42	10.70	7.4	229	3.24%
2023/08/02	10.3	10.60	6.6	10.78	10.60	3.7	228	1.64%
2023/08/01	32.4	10.52	23.9	10.52	10.55	8.5	225	3.76%
2023/07/31	4.8	10.23	5.6	10.28	10.20	-0.8	222	-0.34%
2023/07/28	8.9	10.24	6.5	10.30	10.20	2.3	222	1.05%
2023/07/27	18.5	10.37	6.8	10.44	10.25	11.8	222	5.30%
2023/07/26	5.6	10.30	2.5	10.32	10.25	3.1	221	1.40%
2023/07/25	4.6	10.33	1	10.40	10.35	3.7	220	1.66%
2023/07/24	7.9	10.36	8.8	10.42	10.40	-0.9	219	-0.40%
2023/07/21	4.1	10.25	2	10.36	10.40	2	219	0.92%
2023/07/20	1.3	10.32	3.1	10.36	10.40	-1.8	219	-0.81%
2023/07/19	3.9	10.27	2.8	10.34	10.40	1.1	221	0.48%
2023/07/18	11.4	10.31	16	10.53	10.30	-4.6	221	-2.07%
2023/07/17	14.1	10.32	14.6	10.55	10.40	-0.5	219	-0.25%
2023/07/14	3.9	10.42	4.6	10.40	10.40	-0.7	216	-0.31%
2023/07/13	6	10.39	4.3	10.45	10.35	1.7	215	0.79%
2023/07/12	36.9	10.33	12.3	10.40	10.35	24.6	215	11.41%
2023/07/11	21.8	10.75	5.4	10.92	10.90	16.4	208	7.87%
2023/07/10	20.2	11.09	80	11.32	11.40	-59.8	197	-30.32%
2023/07/07	9.4	10.35	2.2	10.42	10.40	7.2	179	4.00%
2023/07/06	26.5	10.25	6.1	10.34	10.20	20.4	181	11.22%
2023/07/05	10.1	10.36	0	0.00	10.40	10.1	180	5.57%
2023/07/04	29.8	10.37	7.1	10.47	10.45	22.7	181	12.47%
2023/07/03	18	10.37	6.6	10.43	10.40	11.4	183	6.23%
2023/06/30	25.3	10.36	10.8	10.42	10.55	14.5	182	7.95%
2023/06/29	29.1	10.47	19	10.49	10.45	10.1	180	5.60%
2023/06/28	16.7	10.60	13.2	10.66	10.75	3.5	177	1.95%
2023/06/27	7	10.54	7.1	10.67	10.50	-0.1	176	-0.08%
2023/06/26	9.5	10.57	5	10.63	10.55	4.5	175	2.57%
2023/06/21	23.8	10.68	3.8	10.74	10.70	20	178	11.24%
2023/06/20	6.2	10.63	5.8	10.70	10.75	0.3	177	0.19%
2023/06/19	25.7	10.70	5.5	10.82	10.60	20.2	174	11.57%
2023/06/16	67.5	11.31	12.5	11.31	11.20	55	167	32.84%
2023/06/15	8.5	11.03	73.2	11.32	11.35	-64.7	144	-44.72%
2023/06/14	44	10.37	7.4	10.36	10.35	36.5	118	30.94%
2023/06/13	46.1	10.41	17.7	10.42	10.40	28.4	118	23.95%
2023/06/12	16.5	10.16	5	10.25	10.20	11.4	116	9.81%
2023/06/09	12.4	10.25	6.1	10.31	10.20	6.3	117	5.36%
2023/06/08	7.2	10.32	4.6	10.37	10.35	2.5	120	2.08%
2023/06/07	24.3	10.36	10.2	10.45	10.40	14.2	125	11.32%
2023/06/06	9.6	10.23	8.7	10.30	10.30	1	134	0.73%
2023/06/05	38.7	10.20	17.5	10.25	10.30	21.2	135	15.64%
2023/06/02	5.8	10.24	3	10.27	10.25	2.8	135	2.05%
2023/06/01	32.6	10.25	7.8	10.34	10.20	24.8	141	17.53%
2023/05/31	4.2	10.26	0.3	10.40	10.25	3.9	141	2.74%
2023/05/30	26.1	10.17	9.7	10.25	10.30	16.4	142	11.53%
2023/05/29	26.8	10.21	16.3	10.24	10.25	10.4	141	7.34%
2023/05/26	5.9	10.00	4.4	10.02	10.00	1.4	139	1.02%
2023/05/25	3.8	10.04	1.7	10.07	10.05	2.1	139	1.51%
2023/05/24	5.1	10.02	8.8	10.07	10.00	-3.7	141	-2.63%
2023/05/23	36.5	10.05	23.6	10.08	10.05	12.9	141	9.13%
2023/05/22	37.7	9.80	38.4	9.79	9.90	-0.7	137	-0.49%
2023/05/19	52.4	9.67	17.8	9.73	9.72	34.6	134	25.66%
2023/05/18	48.8	9.61	23.7	9.67	9.71	25.2	133	18.84%
2023/05/17	39.7	9.41	15.8	9.47	9.50	23.9	158	15.10%
2023/05/16	38.2	9.46	12.9	9.52	9.45	25.3	155	16.27%
2023/05/15	10.2	9.47	5	9.51	9.47	5.1	153	3.35%
2023/05/12	34.1	9.54	7.2	9.57	9.52	26.9	153	17.53%
2023/05/11	6.9	9.64	3.2	9.70	9.76	3.6	151	2.40%
2023/05/10	5.4	9.72	6.6	9.78	9.79	-1.2	151	-0.79%
2023/05/09	5.4	9.76	3.5	9.80	9.82	1.8	150	1.23%
2023/05/08	7	9.79	1.5	9.80	9.82	5.5	150	3.66%
2023/05/05	7.9	9.71	6.6	9.79	9.82	1.3	151	0.87%
2023/05/04	10.5	9.71	8.3	9.75	9.79	2.2	153	1.46%
2023/05/03	11.5	9.57	10.9	9.65	9.57	0.6	153	0.37%
2023/05/02	20.2	9.63	5	9.68	9.58	15.2	153	9.87%
2023/04/28	4.5	9.65	2.6	9.73	9.65	1.9	156	1.22%
2023/04/27	1.2	9.63	2.4	9.67	9.60	-1.2	156	-0.79%
2023/04/26	14.3	9.56	5.3	9.62	9.60	9.1	157	5.75%
2023/04/25	6	9.69	4.5	9.73	9.66	1.5	156	0.96%
2023/04/24	2.3	9.72	2.9	9.92	9.85	-0.5	156	-0.34%
2023/04/21	3.8	9.76	3	9.86	9.86	0.8	155	0.52%
2023/04/20	5.3	9.70	7.9	9.80	9.90	-2.7	154	-1.72%
2023/04/19	5.4	9.78	7.2	9.82	9.75	-1.8	154	-1.19%
2023/04/18	4.8	9.81	2.3	9.82	9.78	2.5	155	1.60%
2023/04/17	19.9	9.74	10.8	9.81	9.78	9.1	154	5.85%
2023/04/14	9.5	9.79	7.3	9.84	9.78	2.1	152	1.40%
2023/04/13	34.4	9.72	18	9.79	9.78	16.4	152	10.75%
2023/04/12	8.2	9.75	4.6	9.79	9.76	3.7	151	2.41%
2023/04/11	20.1	9.74	8	9.79	9.74	12.2	151	8.03%
2023/04/10	20.7	9.73	8.2	9.75	9.72	12.5	148	8.40%
2023/04/07	18.4	9.83	5.2	9.88	9.77	13.2	149	8.83%
2023/04/06	25.2	9.87	9.2	10.04	9.83	16	148	10.77%
2023/03/31	15.9	9.89	6.9	9.89	9.84	9	145	6.17%
2023/03/30	11.3	9.92	3.2	9.96	9.93	8.2	149	5.48%
2023/03/29	5.6	9.97	3.8	9.98	9.96	1.8	148	1.21%
2023/03/28	12.2	9.95	7.1	9.98	9.92	5.1	148	3.44%
2023/03/27	11.6	9.94	8.1	9.99	10.00	3.5	147	2.35%
2023/03/24	39.9	9.93	11.8	9.99	9.93	28.2	145	19.35%
2023/03/23	8.8	9.93	2.5	9.97	9.90	6.3	141	4.43%
2023/03/22	9.7	9.92	7	9.99	9.97	2.7	141	1.93%
2023/03/21	4.3	9.89	0.5	9.99	9.91	3.7	140	2.65%
2023/03/20	2.4	9.88	5.4	9.91	9.88	-3	139	-2.16%
2023/03/17	3.1	9.85	0.7	9.89	9.82	2.4	139	1.71%
2023/03/16	5.6	9.81	2.9	9.89	9.82	2.6	140	1.86%
2023/03/15	12.8	9.94	5.5	9.98	9.88	7.3	140	5.19%
2023/03/14	12.6	9.94	5.5	10.01	9.92	7.1	140	5.08%
2023/03/13	15.1	9.92	10.3	9.92	10.00	4.8	138	3.44%
2023/03/10	45.7	9.76	13.3	9.85	9.69	32.4	138	23.46%
2023/03/09	14.2	9.88	8.3	9.89	9.87	5.9	135	4.34%
2023/03/08	5.3	9.65	3.4	9.73	9.67	1.9	145	1.32%
2023/03/07	7.2	9.67	2.8	9.71	9.67	4.4	143	3.06%
2023/03/06	18.8	9.65	8.1	9.62	9.65	10.7	141	7.56%
2023/03/03	3.4	9.26	5.9	9.30	9.23	-2.6	139	-1.84%
2023/03/02	5.5	9.19	3.4	9.24	9.20	2	170	1.18%
2023/03/01	4.1	9.24	1.1	9.23	9.18	3.1	201	1.52%
2023/02/24	5	9.19	6.7	9.20	9.17	-1.8	201	-0.88%
2023/02/23	0.5	9.22	3.2	9.22	9.20	-2.7	200	-1.37%
2023/02/22	3.6	9.09	4.1	9.18	9.18	-0.5	200	-0.26%
2023/02/21	3	9.19	3.1	9.20	9.17	-0.1	198	-0.07%
2023/02/20	0.3	9.38	0.1	9.33	9.19	0.2	198	0.10%
2023/02/17	2.2	9.16	3.5	9.18	9.13	-1.3	198	-0.65%
2023/02/16	10.3	9.13	5.4	9.19	9.21	4.9	200	2.44%
2023/02/15	28.5	9.41	20.7	9.56	9.22	7.8	198	3.95%
2023/02/14	2.2	8.96	6.5	8.99	8.98	-4.3	170	-2.52%
2023/02/13	8.7	8.94	5.7	8.97	8.98	3.1	170	1.80%
2023/02/10	13	8.93	5.3	9.01	8.92	7.6	171	4.46%
2023/02/09	6.2	9.04	5	9.07	9.06	1.2	171	0.70%
2023/02/08	2.6	9.05	1.4	9.10	9.06	1.2	170	0.68%
2023/02/07	1.2	9.08	0.5	9.11	9.06	0.7	171	0.43%
2023/02/06	4.4	9.07	1.7	9.12	9.06	2.6	172	1.53%
2023/02/03	3.7	9.02	5.1	9.06	9.05	-1.4	172	-0.83%
2023/02/02	0.5	8.97	13.5	9.00	9.06	-13	171	-7.61%
2023/02/01	14.3	8.92	12.4	8.96	8.94	1.9	170	1.11%
2023/01/31	13.5	8.91	14.5	8.95	8.92	-1	170	-0.61%
2023/01/30	27.3	8.90	56.7	9.00	8.96	-29.4	169	-17.30%
2023/01/17	1.6	8.88	3.4	8.90	8.88	-1.8	168	-1.06%
2023/01/16	22.4	8.80	11.9	8.86	8.83	10.5	168	6.24%
2023/01/13	7.4	8.84	2.4	8.88	8.84	5	167	3.00%
2023/01/12	6.5	8.83	4.2	8.91	8.84	2.3	168	1.37%
2023/01/11	1.8	8.93	0.2	9.00	8.92	1.6	167	0.98%
2023/01/10	7.6	8.92	3	9.00	8.90	4.6	168	2.74%
2023/01/09	4.3	8.89	1	8.99	8.86	3.3	168	1.94%
2023/01/06	39.1	8.89	15.6	8.94	8.86	23.5	167	14.00%
2023/01/05	2.6	8.98	5.8	9.02	8.99	-3.2	167	-1.91%
2023/01/04	3.6	8.95	3.4	9.00	8.95	0.2	167	0.13%
2023/01/03	6.5	8.90	6.1	8.98	8.98	0.4	169	0.24%
2022/12/30	23.6	8.91	24.4	8.97	8.95	-0.8	168	-0.49%
2022/12/29	3.2	8.89	3.5	8.98	8.99	-0.3	168	-0.20%
2022/12/28	7.6	8.93	5.5	9.02	8.96	2	169	1.19%
2022/12/27	29.7	8.93	10.9	9.02	8.91	18.8	169	11.08%
2022/12/26	21.5	8.98	11.8	9.02	9.00	9.7	166	5.84%
2022/12/23	3.4	9.10	3	9.16	9.12	0.4	166	0.24%
2022/12/22	5.1	9.25	2.3	9.55	9.16	2.8	168	1.66%
2022/12/21	3.1	9.07	1.1	9.09	9.05	2	166	1.19%
2022/12/20	2.8	9.13	3.5	9.16	9.08	-0.7	165	-0.42%
2022/12/19	2.2	9.22	0	0.00	9.25	2.2	167	1.30%
2022/12/16	3.2	9.20	1.8	9.20	9.20	1.4	167	0.84%
2022/12/15	3.4	9.14	7.4	9.17	9.18	-4	167	-2.41%
2022/12/14	0.1	9.16	4.1	9.18	9.15	-4	167	-2.38%
2022/12/13	4.1	9.03	1	9.16	9.04	3.1	166	1.84%
2022/12/12	0.7	9.10	0.6	9.11	8.98	0.1	165	0.05%
2022/12/09	6.8	9.01	2.1	9.13	8.96	4.7	167	2.80%
2022/12/08	10.5	9.03	3.4	9.10	9.00	7	166	4.20%
2022/12/07	3.3	9.03	2.1	9.10	9.05	1.2	165	0.73%
2022/12/06	4.3	9.12	0.7	9.37	9.09	3.6	165	2.16%
2022/12/05	3.3	9.25	0.8	9.33	9.25	2.5	165	1.52%
2022/12/02	8.7	9.28	1.2	9.48	9.22	7.5	165	4.54%
2022/12/01	6.3	9.45	0	10.00	9.45	6.3	162	3.89%
2022/11/30	5	9.63	6.3	9.91	9.52	-1.3	160	-0.81%
2022/11/29	0.3	9.20	1	9.18	9.18	-0.7	139	-0.52%
2022/11/28	2.5	9.10	2	9.08	9.05	0.5	138	0.33%
2022/11/25	1.2	9.22	1	9.15	9.15	0.2	139	0.13%
2022/11/24	17.7	9.79	15.1	9.62	9.43	2.6	134	1.93%
2022/11/23	2.7	9.29	11.3	9.21	9.37	-8.5	102	-8.34%
2022/11/22	19.5	8.54	9.2	8.59	8.52	10.3	70	14.55%
2022/11/21	7.2	8.52	3	8.56	8.50	4.2	70	5.97%
2022/11/18	10.8	8.53	6	8.60	8.53	4.8	74	6.44%
2022/11/17	12.2	8.61	3	8.63	8.60	9.2	73	12.56%
2022/11/16	10.8	8.55	4.9	8.62	8.51	5.9	75	7.82%
2022/11/15	3	8.72	1	8.76	8.70	2	76	2.65%
2022/11/14	6.4	8.72	0	0.00	8.73	6.4	79	8.05%
2022/11/11	1.6	8.72	0.1	8.79	8.73	1.5	79	1.93%
2022/11/10	2.2	8.66	1	8.70	8.66	1.2	88	1.38%
2022/11/09	5	8.67	0.6	8.85	8.70	4.4	90	4.91%
2022/11/08	10.2	8.68	2.5	8.73	8.61	7.7	90	8.53%
2022/11/07	2.5	8.71	0.2	8.80	8.69	2.4	90	2.62%
2022/11/04	1.9	8.63	2.1	8.68	8.69	-0.2	90	-0.17%
2022/11/03	2.9	8.69	1.7	8.78	8.63	1.2	90	1.34%
2022/11/02	2.9	8.64	0.9	8.87	8.59	2	90	2.15%
2022/11/01	2.4	8.62	1.9	8.67	8.45	0.5	89	0.58%
2022/10/31	6.2	8.39	5.2	8.49	8.33	1	90	1.12%
2022/10/28	18.5	8.45	7.7	8.55	8.32	10.8	90	11.99%
2022/10/27	13.8	8.49	6.7	8.55	8.48	7.1	89	7.94%
2022/10/26	15	8.51	6.4	8.55	8.50	8.6	88	9.81%
2022/10/25	7.6	8.38	2.7	8.45	8.51	4.9	87	5.63%
2022/10/24	7.4	8.59	3.8	8.71	8.58	3.6	88	4.06%
2022/10/21	0.2	8.70	0.3	8.69	8.57	-0.1	89	-0.12%
2022/10/20	5.2	8.58	3	8.69	8.58	2.1	91	2.34%
2022/10/19	4.9	8.72	1.8	8.78	8.68	3.1	92	3.38%
2022/10/18	23.1	8.73	0.7	8.79	8.75	22.5	93	23.94%
2022/10/17	2.7	8.81	1.3	8.79	8.87	1.4	97	1.43%
2022/10/14	6.6	8.91	4.5	8.93	8.87	2.1	97	2.13%
2022/10/13	16.9	8.57	5	8.72	8.42	11.9	98	12.11%
2022/10/12	1.7	8.80	0.7	8.88	8.76	1	97	1.00%
2022/10/11	14.2	8.60	8.1	8.74	8.76	6.2	99	6.20%
2022/10/07	2.8	8.83	1.9	8.86	8.79	1	97	1.00%
2022/10/06	4.6	8.90	1.3	9.03	8.83	3.3	97	3.41%
2022/10/05	5.1	9.08	1.4	9.17	9.00	3.7	97	3.75%
2022/10/04	1.1	9.02	0.5	9.06	9.11	0.6	99	0.59%
2022/10/03	2.4	8.84	0	0.00	8.87	2.4	100	2.40%
2022/09/30	16.8	8.68	4	8.76	8.79	12.7	104	12.23%
2022/09/29	2.5	8.58	0	0.00	8.70	2.5	103	2.39%
2022/09/28	6.4	8.81	0	8.86	8.70	6.4	103	6.17%
2022/09/27	1.1	9.19	1	9.33	9.14	0.1	101	0.05%
2022/09/26	7.7	9.06	4.8	8.83	9.17	2.9	103	2.82%
2022/09/23	2.2	9.32	1.5	9.41	9.40	0.7	103	0.69%
2022/09/22	1.1	9.39	3.9	9.41	9.50	-2.8	104	-2.65%
2022/09/21	5.2	9.49	0.6	9.57	9.42	4.6	104	4.41%
2022/09/20	1	9.63	0	0.00	9.65	1	104	0.98%
2022/09/19	0.3	9.73	0	0.00	9.63	0.3	105	0.31%
2022/09/16	3.4	9.71	1.2	9.67	9.66	2.2	108	2.00%
2022/09/15	1.2	9.89	0.9	10.03	9.82	0.3	108	0.30%
2022/09/14	0.2	9.89	0	0.00	9.86	0.2	111	0.19%
2022/09/13	1.1	9.81	1.1	9.89	9.90	-0.1	112	-0.04%
2022/09/12	0.1	9.85	1.1	9.76	9.79	-1	117	-0.84%
2022/09/08	1.6	9.63	0.8	9.66	9.75	0.8	117	0.65%
2022/09/07	5.9	9.61	1	9.70	9.59	4.9	118	4.13%
2022/09/06	1.1	9.63	2.8	9.75	9.62	-1.7	119	-1.41%
2022/09/05	4.5	9.67	1.3	9.72	9.65	3.3	120	2.71%
2022/09/02	4.6	9.76	1.9	9.85	9.73	2.7	120	2.25%
2022/09/01	2.6	9.86	3.1	9.85	9.82	-0.5	122	-0.39%
2022/08/31	3.7	9.97	0	0.00	9.97	3.7	121	3.02%
2022/08/30	1.1	9.92	8	9.96	9.91	-6.9	122	-5.60%
2022/08/29	2.7	9.83	0.1	10.00	9.85	2.6	122	2.16%
2022/08/26	2.2	10.01	2.1	10.17	10.05	0.1	123	0.07%
2022/08/25	0	0.00	1	10.20	10.10	-1	124	-0.80%
2022/08/24	1.1	10.06	0	0.00	10.00	1.1	124	0.88%
2022/08/23	1	9.90	0	0.00	10.05	1	127	0.79%
2022/08/22	1.2	10.16	0.1	10.27	10.10	1.1	130	0.82%
2022/08/19	0.4	10.18	0	0.00	10.15	0.4	140	0.32%
2022/08/18	4.4	10.10	2	10.18	10.05	2.4	172	1.37%
2022/08/17	7	10.07	11.1	10.11	10.30	-4.1	178	-2.28%
2022/08/16	3	9.96	1	10.05	9.95	2	180	1.11%
2022/08/15	0	0.00	0	10.40	9.96	0	212	0.00%
2022/08/12	1.2	9.87	2.9	9.94	9.93	-1.8	227	-0.78%
2022/08/11	0.1	9.89	0	0.00	9.80	0.1	239	0.04%
2022/08/10	0.4	9.90	0	0.00	9.80	0.4	252	0.15%
2022/08/09	1.2	9.68	1	9.80	9.68	0.2	254	0.08%
2022/08/08	1	9.70	0.1	9.70	9.72	0.9	258	0.35%
2022/08/05	1	9.90	0	0.00	9.85	1	279	0.36%
2022/08/04	2.2	9.67	0.3	9.70	9.65	1.9	293	0.66%
2022/07/29	6	9.94	0	0.00	9.91	6	315	1.91%
2022/07/28	1.1	9.95	0	0.00	9.94	1.1	314	0.35%
2022/07/26	1	9.85	0	0.00	9.90	1	312	0.32%
2022/07/25	2	10.15	2	10.10	10.20	0	312	0.00%
2022/07/22	2.1	10.15	2	10.15	10.15	0.1	313	0.04%
2022/07/20	7	9.93	0	0.00	9.94	7	319	2.20%
2022/07/19	0	9.95	0.1	9.95	9.94	-0.1	322	-0.03%
2022/07/18	1	9.36	0	0.00	9.88	1	324	0.31%
2022/07/15	1	9.40	0.1	9.70	9.40	0.9	323	0.28%
2022/07/14	1	9.44	0	0.00	9.44	1	325	0.31%
2022/07/08	0.1	9.70	0	0.00	9.77	0.1	339	0.03%
2022/07/07	1	9.50	1	9.50	9.61	0	341	0.00%
2022/07/06	0.4	9.53	0	0.00	9.51	0.4	344	0.11%
2022/07/05	0	0.00	3	9.42	9.77	-3	366	-0.82%
2022/07/04	8.5	9.03	3.7	9.03	9.04	4.7	387	1.22%
2022/07/01	7.9	9.19	0	0.00	8.95	7.9	438	1.80%
2022/06/30	5.7	9.48	1.1	9.66	9.42	4.6	439	1.04%
2022/06/29	0.1	9.80	2	9.63	9.66	-2	450	-0.43%
2022/06/28	2.3	9.73	1.3	9.75	9.69	0.9	452	0.21%
2022/06/27	0	0.00	1.3	9.93	9.88	-1.3	453	-0.28%
2022/06/24	0.2	10.00	1.2	9.99	9.80	-1.1	454	-0.24%
2022/06/23	4.4	9.53	2	9.50	9.70	2.4	456	0.52%
2022/06/22	9.3	9.62	8	9.78	9.58	1.3	459	0.28%
2022/06/21	0.2	10.18	0	0.00	9.91	0.2	459	0.05%
2022/06/20	9.3	9.88	7.9	10.10	9.80	1.4	460	0.31%
2022/06/17	1	10.10	1	10.25	10.35	0	456	0.01%
2022/06/16	1	10.49	0	0.00	10.25	1	457	0.23%
2022/06/15	2	10.43	5.2	10.45	10.40	-3.2	457	-0.70%
2022/06/14	2.1	10.35	6	10.28	10.30	-4	458	-0.86%
2022/06/13	3.3	10.62	0.2	10.85	10.60	3.2	462	0.68%
2022/06/10	1	10.70	0	0.00	10.70	1	466	0.21%
2022/06/09	6	10.68	0	0.00	10.65	6	465	1.30%
2022/06/08	6	10.75	3	10.70	10.75	3	467	0.64%
2022/06/07	15.4	10.60	1	10.55	10.55	14.4	469	3.06%
2022/06/06	7.1	10.81	3	10.80	10.80	4.1	472	0.86%
2022/06/02	8.1	10.95	1	11.00	10.90	7.1	481	1.48%
2022/06/01	13.4	10.97	12	10.98	10.90	1.4	490	0.28%
2022/05/31	1.4	11.00	8	10.91	10.90	-6.6	490	-1.34%
2022/05/30	6	11.10	8	11.04	11.05	-2	493	-0.40%
2022/05/27	32.1	11.19	18	11.21	11.00	14.1	491	2.86%
2022/05/26	68.2	11.45	23.1	11.43	11.45	45	483	9.32%
2022/05/25	2	10.60	16	11.10	11.10	-14	456	-3.07%
2022/05/24	36.2	10.84	57	10.46	10.10	-20.8	464	-4.47%
2022/05/23	131.1	11.13	46	11.09	11.05	85.1	457	18.58%	大買/
2022/05/20	10	10.90	7	10.96	11.00	3	438	0.68%
2022/05/19	10.3	10.03	9	10.08	10.00	1.3	445	0.29%
2022/05/18	2	9.95	4	9.96	10.05	-2	445	-0.45%
2022/05/17	0.1	9.22	0	0.00	9.17	0.1	466	0.01%
2022/05/16	3.9	8.95	1	9.00	9.00	2.9	541	0.54%
2022/05/13	32	8.77	7	8.85	8.95	25	600	4.16%
2022/05/12	50.9	9.60	1.1	9.72	9.00	49.9	645	7.73%
2022/05/11	70.1	10.04	6	10.06	9.99	64.1	635	10.09%
2022/05/10	16.1	10.59	10.1	10.63	10.55	6	629	0.95%
2022/05/09	2.2	10.54	1.9	10.68	10.50	0.3	626	0.05%
2022/05/06	0	10.90	0	0.00	10.90	0	627	0.00%
2022/05/05	0	10.85	2	10.60	10.75	-2	626	-0.32%
2022/05/03	0.3	10.40	5	10.39	10.50	-4.7	627	-0.75%
2022/04/29	3.1	10.45	0	0.00	10.45	3.1	632	0.48%
2022/04/28	5	10.50	3	10.45	10.50	2	636	0.31%
2022/04/27	11.3	10.43	6	10.34	10.35	5.3	639	0.83%
2022/04/26	5.1	10.93	1	11.00	11.00	4.1	635	0.65%
2022/04/25	6	11.12	1	11.10	11.20	5	637	0.78%
2022/04/22	46.1	11.66	2	11.55	11.70	44.1	638	6.91%
2022/04/20	7.1	11.84	0	0.00	11.75	7.1	651	1.08%
2022/04/19	1	11.95	2	11.95	11.95	-1	657	-0.15%
2022/04/18	7.2	11.67	7.1	11.79	11.75	0.1	676	0.02%
2022/04/15	3	11.95	2	12.05	11.95	1	678	0.15%
2022/04/13	11	12.53	8	12.55	12.30	3	726	0.41%
2022/04/12	3	12.33	1	12.30	12.30	2	753	0.27%
2022/04/11	24.1	12.60	22	12.74	12.50	2.1	788	0.26%
2022/04/08	16	12.74	20	12.89	12.85	-4	885	-0.45%
2022/04/07	33	12.98	32	13.03	12.60	1	938	0.10%
2022/04/06	4	12.81	0	0.00	12.65	4	894	0.45%
2022/04/01	1	13.05	9	12.70	12.90	-8	896	-0.89%
2022/03/31	3	12.10	0	12.25	12.05	3	886	0.34%
2022/03/30	1	12.45	0	0.00	12.25	1	888	0.11%
2022/03/29	2	12.33	0	0.00	12.40	2	888	0.22%
2022/03/28	2	12.30	0.3	12.55	12.30	1.7	888	0.19%
2022/03/25	1	12.50	1	12.75	12.50	0	886	0.00%
2022/03/24	5	12.85	0	0.00	12.85	5	883	0.57%
2022/03/23	0.2	13.00	2	13.00	13.00	-1.8	884	-0.20%
2022/03/22	1	12.75	1.1	12.65	12.95	-0.1	885	-0.01%
2022/03/21	0	0.00	2	12.55	12.55	-2	887	-0.23%
2022/03/18	1	12.55	0	0.00	12.50	1	889	0.11%
2022/03/17	1	12.65	6	12.56	12.70	-5	892	-0.56%
2022/03/16	4.1	12.30	2	12.45	12.25	2.1	895	0.23%
2022/03/15	4.3	12.62	0	0.00	12.55	4.3	893	0.48%
2022/03/14	1.1	12.85	0	0.00	12.90	1.1	892	0.12%
2022/03/11	1	12.90	25.1	12.97	12.90	-24.1	898	-2.69%
2022/03/10	1	13.05	1	13.05	13.00	0	898	0.00%
2022/03/09	3	12.78	4	12.73	12.80	-1	896	-0.11%
2022/03/08	12	12.95	7	12.74	12.65	5	898	0.56%
2022/03/07	15.2	13.58	10	13.65	13.30	5.2	907	0.58%
2022/03/04	3	14.25	0.1	14.35	14.15	2.9	898	0.32%
2022/03/03	8	14.18	1	14.35	14.35	7	898	0.78%
2022/03/02	6.1	13.98	2	14.03	14.00	4.1	896	0.45%
2022/03/01	1	13.85	5.1	14.02	14.10	-4.1	897	-0.45%
2022/02/25	4	13.61	6	13.68	13.70	-2	898	-0.22%
2022/02/24	26.1	13.60	1.5	13.62	13.65	24.6	896	2.74%
2022/02/23	2	14.30	2	14.33	14.30	0	888	0.00%
2022/02/22	9.1	14.08	7.3	14.09	14.20	1.8	887	0.20%
2022/02/21	14.4	14.40	19.2	14.50	14.35	-4.8	877	-0.54%
2022/02/18	9.1	15.02	13.3	15.00	15.00	-4.2	861	-0.49%
2022/02/17	47.2	15.31	20	15.17	15.00	27.2	880	3.09%
2022/02/16	98.8	15.24	110.1	15.42	15.00	-11.4	870	-1.31%	大賣/
2022/02/15	64.1	15.08	55.4	15.08	15.00	8.7	796	1.09%
2022/02/14	47	14.83	68	14.87	14.70	-21	747	-2.81%
2022/02/11	28	13.80	3	14.13	14.15	25	683	3.66%
2022/02/10	32	13.71	0	0.00	13.75	32	686	4.66%
2022/02/09	11	13.75	2	13.75	13.75	9	688	1.31%
2022/02/08	2	13.75	1	14.20	13.85	1	690	0.14%
2022/02/07	0	0.00	7	13.88	13.95	-7	694	-1.01%
2022/01/26	0	0.00	3	13.18	13.20	-3	719	-0.42%
2022/01/25	1	13.10	0	0.00	13.10	1	760	0.13%
2022/01/24	2	13.43	2	13.25	13.40	0	758	0.00%
2022/01/20	1	13.75	1	14.05	13.70	0	749	0.00%
2022/01/19	0	0.00	6	13.98	13.85	-6	746	-0.80%
2022/01/18	0	0.00	4	13.94	13.85	-4	743	-0.54%
2022/01/17	1	13.70	10.1	13.58	13.65	-9.1	739	-1.24%
2022/01/14	8	12.88	6	13.03	13.15	2	735	0.27%
2022/01/13	6	13.40	2	13.55	13.00	4	728	0.55%
2022/01/12	0	0.00	1	13.50	13.20	-1	720	-0.14%
2022/01/11	27	13.77	2.1	13.67	13.40	25	714	3.50%
2022/01/10	7	14.46	4.1	14.53	14.30	2.9	695	0.41%
2022/01/07	45	15.05	37	14.74	14.65	8	688	1.16%
2022/01/06	7	14.89	3	15.10	15.10	4	642	0.62%
2022/01/05	15.3	15.24	40	15.26	15.05	-24.7	633	-3.90%
2022/01/04	12.1	14.74	54.1	14.56	14.95	-42.1	602	-6.98%
2022/01/03	152.1	15.19	141.1	15.26	14.90	11	563	1.95%	大買/大賣/
2021/12/30	22.5	13.53	86.5	13.53	14.40	-64	442	-14.45%
2021/12/29	11	13.15	5	13.22	13.10	6	370	1.63%
2021/12/28	0	0.00	1	12.90	12.90	-1	364	-0.27%
2021/12/27	1	12.60	2.1	12.60	12.60	-1.1	362	-0.29%
2021/12/24	11	12.54	1	12.55	12.45	10	365	2.74%
2021/12/23	5	12.65	0	0.00	12.70	5	361	1.38%
2021/12/22	0	0.00	1.1	12.75	12.75	-1.1	362	-0.30%
2021/12/21	1.1	12.90	3	12.90	12.80	-1.9	361	-0.53%
2021/12/20	11	13.00	11.2	12.95	13.00	-0.2	363	-0.05%
2021/12/17	0	0.00	11	13.01	13.00	-11	365	-3.02%
2021/12/16	21.1	12.91	0	0.00	12.90	21.1	361	5.84%
2021/12/15	0	0.00	11	12.88	12.80	-11	361	-3.04%
2021/12/14	1	12.75	2	12.93	12.75	-1	370	-0.27%
2021/12/13	8	12.61	0	0.00	12.70	8	368	2.17%
2021/12/10	15	12.83	0	0.00	12.80	15	365	4.11%
2021/12/09	6	12.95	0.4	13.00	13.00	5.6	360	1.54%
2021/12/08	1	13.05	0	0.00	13.05	1	357	0.28%
2021/12/07	2	13.00	3	13.22	13.00	-1	354	-0.28%
2021/12/06	23	13.07	3.1	13.14	13.15	19.9	347	5.74%
2021/12/03	7	12.99	1	13.00	13.00	6	346	1.73%
2021/12/02	1	13.15	2	13.20	13.00	-1	345	-0.29%
2021/12/01	2	13.00	6	13.18	13.10	-4	341	-1.17%
2021/11/30	2	13.00	0	0.00	12.75	2	322	0.62%
2021/11/29	4	12.23	4	12.45	12.45	0	322	0.00%
2021/11/26	4	12.49	1	12.45	12.60	3	320	0.94%
2021/11/25	1	13.00	1	13.05	12.95	0	315	0.00%
2021/11/24	0.1	13.25	0.3	13.25	13.10	-0.2	314	-0.05%
2021/11/23	0	0.00	3	13.00	12.95	-3	310	-0.97%
2021/11/22	2	13.10	4.1	13.17	13.10	-2.1	306	-0.68%
2021/11/19	2	12.68	0	0.00	12.65	2	298	0.67%
2021/11/18	7	12.76	0	0.00	12.80	7	295	2.37%
2021/11/17	2	12.88	1	12.70	12.70	1	295	0.34%
2021/11/16	5.5	13.10	6	12.98	13.00	-0.5	291	-0.17%
2021/11/15	2	12.70	5	12.55	12.70	-3	264	-1.13%
2021/11/12	5	11.35	1	11.55	11.55	4	245	1.63%
2021/11/11	13	11.43	2	11.35	11.35	11	248	4.45%
2021/11/10	1	11.90	1	12.00	12.00	0	239	0.00%
2021/11/09	3	11.90	4	11.91	11.90	-1	238	-0.42%
2021/11/08	0	0.00	40	12.20	12.25	-40	232	-17.19%
2021/11/04	0	0.00	0.4	12.63	12.20	-0.4	234	-0.17%
2021/11/03	23	12.56	11.6	12.54	12.65	11.4	230	4.94%
2021/11/02	12	12.42	10.2	12.52	12.55	1.9	202	0.91%
2021/11/01	10.1	11.38	1.1	11.46	11.45	9.1	164	5.51%
2021/10/29	2	11.13	0	0.00	11.20	2	166	1.20%
2021/10/28	0.1	11.30	0.1	11.70	11.25	0	167	0.01%
2021/10/27	0	11.50	2	11.50	11.35	-2	168	-1.16%
2021/10/26	15.1	11.37	3	11.32	11.35	12.1	170	7.08%
2021/10/25	23	11.41	0	0.00	11.40	23	172	13.38%
2021/10/22	5.2	11.50	0	0.00	11.50	5.2	178	2.94%
2021/10/21	10	11.59	0	0.00	11.65	10	183	5.46%
2021/10/20	13	11.58	0	0.00	11.65	13	185	7.01%
2021/10/19	51	11.64	0	0.00	11.65	51	193	26.31%
2021/10/18	14	11.57	0	0.00	11.55	14	200	7.00%
2021/10/15	36	11.36	0	0.00	11.50	36	208	17.30%
2021/10/14	11.1	11.16	0	0.00	11.15	11.1	215	5.12%
2021/10/13	10.1	11.04	4	11.00	11.10	6.1	219	2.76%
2021/10/12	10.1	11.57	8	11.30	11.35	2.1	220	0.95%
2021/10/08	5	12.17	0	0.00	11.85	5	224	2.23%
2021/10/07	3	11.90	0	0.00	11.90	3	240	1.25%
2021/10/06	2.4	11.76	0	0.00	11.70	2.4	268	0.89%
2021/10/05	3.1	11.59	1	11.90	11.90	2.1	279	0.75%
2021/10/04	4.2	11.58	2	11.50	11.50	2.2	284	0.75%
2021/10/01	2	11.90	1	11.90	11.90	1	289	0.35%
2021/09/30	1	12.20	0	0.00	12.15	1	293	0.34%
2021/09/29	1	12.20	0	0.00	12.20	1	302	0.34%
2021/09/27	3.1	12.89	0	0.00	12.60	3.1	328	0.94%
2021/09/24	0	0.00	1	12.55	12.65	-1	363	-0.28%
2021/09/22	1	12.55	2	12.53	12.45	-1	541	-0.18%
2021/09/17	3	13.17	3.2	13.43	12.90	-0.2	562	-0.04%
2021/09/16	0	12.40	1	12.40	12.40	-1	566	-0.18%
2021/09/15	0	12.40	0	0.00	12.35	0	648	0.01%
2021/09/14	0	0.00	1	12.35	12.35	-1	723	-0.14%
2021/09/13	1	12.40	0	0.00	12.40	1	729	0.14%
2021/09/10	0	12.35	0	0.00	12.60	0	741	0.00%
2021/09/08	1	12.36	0	0.00	12.35	1	810	0.13%
2021/09/06	2.5	12.72	0	0.00	12.60	2.5	873	0.29%
2021/09/03	0	0.00	2.1	13.10	13.10	-2.1	874	-0.24%
2021/09/02	0.5	12.95	0	0.00	12.95	0.5	875	0.06%
2021/09/01	1	13.35	0	0.00	13.20	1	873	0.11%
2021/08/30	1	13.45	0.3	13.35	13.40	0.7	877	0.08%
2021/08/27	0.1	13.30	0	14.00	13.30	0.1	879	0.01%
2021/08/26	1.2	13.32	0	0.00	13.30	1.2	879	0.14%
2021/08/25	0	0.00	2	13.58	13.35	-2	880	-0.23%
2021/08/23	26	13.25	0	0.00	13.25	26	887	2.93%
2021/08/20	0	0.00	0	13.80	13.20	0	889	0.00%
2021/08/19	2.1	12.63	11	12.50	12.60	-8.9	886	-1.01%
2021/08/18	0	0.00	0.1	12.85	13.20	-0.1	882	-0.01%
2021/08/17	3	12.55	0	0.00	12.45	3	880	0.34%
2021/08/16	3.2	13.30	12	12.98	13.00	-8.8	877	-1.00%
2021/08/13	0	0.00	2	13.75	13.80	-2	873	-0.23%
2021/08/11	5.1	13.67	5	13.69	13.75	0.1	879	0.01%
2021/08/10	7	13.41	2	13.70	13.35	5	887	0.56%
2021/08/09	1.1	13.67	0	0.00	13.70	1.1	900	0.12%
2021/08/06	0	0.00	9	13.87	13.90	-9	908	-0.99%
2021/08/04	1	14.05	0	0.00	14.05	1	949	0.11%
2021/08/03	0	0.00	2	14.25	14.25	-2	960	-0.21%
2021/08/02	1.2	13.84	0	0.00	14.25	1.2	973	0.12%
2021/07/30	5	14.00	0	0.00	13.95	5	989	0.51%
2021/07/29	1	14.10	2	14.25	14.25	-1	1,005	-0.10%
2021/07/28	3	13.77	0	0.00	13.90	3	1,021	0.29%
2021/07/27	3	14.15	0	0.00	14.10	3	1,037	0.29%
2021/07/26	3.3	14.50	0	0.00	14.50	3.3	1,045	0.32%
2021/07/23	0	14.40	0	0.00	14.40	0	1,050	0.00%
2021/07/22	6	14.05	0	0.00	14.00	6	1,057	0.57%
2021/07/21	1	14.15	2	14.18	14.20	-1	1,062	-0.09%
2021/07/20	4	14.11	9	14.20	14.15	-5	1,096	-0.46%
2021/07/19	0.1	14.70	2	14.75	14.55	-2	1,253	-0.16%
2021/07/16	2.1	14.75	1	14.70	14.65	1.1	1,414	0.08%
2021/07/15	1	15.10	2	15.03	14.95	-1	1,419	-0.07%
2021/07/14	13	14.60	3	14.90	14.50	10	1,419	0.70%
2021/07/13	27	15.78	9	15.28	14.95	18	1,413	1.27%
2021/07/12	2	15.60	3	15.65	15.55	-1	1,398	-0.07%
2021/07/09	0	0.00	1	15.10	15.00	-1	1,400	-0.07%
2021/07/08	3	15.08	1	15.10	15.10	2	1,412	0.14%
2021/07/07	5.1	15.15	3	15.35	15.10	2.1	1,419	0.15%
2021/07/06	6	15.39	3	15.30	15.25	3	1,427	0.21%
2021/07/05	3	15.58	11.1	15.76	15.55	-8.1	1,425	-0.57%
2021/07/02	0	0.00	13.3	15.65	15.90	-13.3	1,428	-0.93%
2021/07/01	15.5	15.42	9	15.43	15.30	6.5	1,429	0.45%
2021/06/30	124	16.85	105	17.06	15.75	19	1,417	1.34%	大買/大賣/
2021/06/29	8	15.84	23	16.07	16.35	-15	1,301	-1.15%
2021/06/28	6	14.80	6.7	15.05	14.90	-0.7	1,260	-0.06%
2021/06/25	12	15.37	38	15.48	15.30	-26	1,247	-2.08%
2021/06/24	76	15.87	18.1	15.98	15.45	57.9	1,245	4.65%
2021/06/23	20	15.98	21.1	16.00	16.10	-1.1	1,179	-0.10%
2021/06/22	6	14.73	5.1	14.65	14.65	0.9	1,128	0.08%
2021/06/21	9.1	14.51	1	14.55	14.50	8.1	1,167	0.69%
2021/06/18	2	14.68	1.1	14.75	15.00	0.9	1,239	0.07%
2021/06/17	38.9	14.86	32	14.90	14.80	6.8	1,245	0.55%
2021/06/16	6	14.37	8.5	14.66	14.95	-2.5	1,204	-0.21%
2021/06/11	1	13.25	0	0.00	13.45	1	1,193	0.08%
2021/06/10	1.3	13.25	0.2	13.23	13.25	1.1	1,315	0.09%
2021/06/08	1	13.20	7	13.00	13.20	-6	1,373	-0.44%
2021/06/07	5	13.60	5	13.15	13.25	0	1,386	0.00%
2021/06/03	0	0.00	0.1	13.40	13.50	-0.1	1,435	-0.01%
2021/06/02	0.1	13.50	0	0.00	13.40	0.1	1,494	0.01%
2021/06/01	5	13.55	0	0.00	13.55	5	1,586	0.32%
2021/05/31	1.5	13.20	0	0.00	13.40	1.5	1,766	0.08%
2021/05/27	0	0.00	2.1	12.83	12.95	-2.1	1,914	-0.11%
2021/05/26	0	12.95	0	0.00	12.90	0	2,040	0.00%
2021/05/25	0.1	13.02	0	0.00	12.95	0.1	2,059	0.00%
2021/05/24	0	0.00	0.3	12.81	13.00	-0.3	2,071	-0.01%
2021/05/21	0.3	12.70	1	12.85	12.70	-0.7	2,078	-0.04%
2021/05/20	0	12.40	3	12.50	12.45	-3	2,083	-0.14%
2021/05/19	4	12.38	2	12.50	12.50	2	2,086	0.10%
2021/05/18	0.3	12.20	1	12.35	12.35	-0.7	2,086	-0.03%
2021/05/17	2.2	11.36	1.1	11.45	11.25	1.1	2,085	0.05%
2021/05/14	2.3	12.63	0.1	12.50	12.45	2.2	2,089	0.11%
2021/05/13	8.3	12.84	2	12.43	12.45	6.3	2,079	0.31%
2021/05/12	3	12.73	7.2	12.59	12.90	-4.2	2,065	-0.20%
2021/05/11	3	14.50	2	14.63	13.80	1	2,034	0.05%
2021/05/10	2.1	14.77	0	0.00	14.70	2.1	2,020	0.10%
2021/05/07	2	15.25	9	15.13	15.10	-7	2,005	-0.35%
2021/05/06	3	14.90	4	14.70	14.65	-1	1,988	-0.05%
2021/05/05	4.1	14.38	15.1	14.06	14.15	-11	1,969	-0.56%
2021/05/04	4	13.44	14	13.38	13.35	-10	1,952	-0.51%
2021/05/03	1	14.15	14.1	14.24	14.45	-13.1	1,928	-0.68%
2021/04/29	0.2	14.45	2	14.50	14.45	-1.8	1,915	-0.09%
2021/04/28	35.1	14.83	15	14.88	14.65	20.1	1,908	1.05%
2021/04/27	20	14.45	25	14.37	14.40	-5	1,895	-0.26%
2021/04/26	29.2	14.54	58.1	14.58	14.45	-28.9	1,884	-1.53%
2021/04/23	223.4	16.81	156	16.98	15.00	67.4	1,844	3.65%	大買/大賣/
2021/04/22	113	15.77	71.2	15.82	15.95	41.8	1,678	2.49%	大買/
2021/04/21	5	14.40	3	14.60	14.60	2	1,517	0.13%
2021/04/20	6	14.29	3	14.37	14.35	3	1,513	0.20%
2021/04/19	3.2	14.27	1	14.30	14.25	2.2	1,510	0.14%
2021/04/16	3	14.57	7	14.54	14.50	-4	1,502	-0.26%
2021/04/15	0.1	14.05	16.1	14.60	14.75	-16.1	1,490	-1.08%
2021/04/14	3.1	13.62	3	13.68	13.85	0.1	1,479	0.01%
2021/04/13	6	14.58	6.1	14.75	14.45	-0.1	1,465	-0.01%
2021/04/12	2.2	14.51	7	14.69	14.40	-4.9	1,451	-0.33%
2021/04/09	4.3	14.46	2	14.55	14.35	2.3	1,440	0.16%
2021/04/08	6.2	14.61	5	14.50	14.30	1.2	1,433	0.08%
2021/04/07	12	14.35	3.1	14.41	14.50	8.9	1,421	0.63%
2021/04/06	9.1	14.41	9	14.54	14.10	0.1	1,406	0.01%
2021/04/01	8.2	14.79	2.1	14.82	14.80	6	1,383	0.44%
2021/03/31	11.3	14.89	2	14.93	14.75	9.3	1,374	0.68%
2021/03/29	6	15.04	0	0.00	15.15	6	1,354	0.44%
2021/03/26	3	15.42	20	15.35	15.25	-17	1,343	-1.27%
2021/03/25	4.1	15.77	4	15.43	15.10	0.1	1,330	0.01%
2021/03/24	31.1	15.53	31	15.45	15.40	0.1	1,308	0.01%
2021/03/23	20	15.38	26.1	15.46	14.90	-6.1	1,264	-0.48%
2021/03/22	3	14.92	4.1	14.71	14.55	-1.1	1,182	-0.10%
2021/03/19	8	14.86	1	15.00	14.80	7	1,168	0.60%
2021/03/18	14	14.96	2.1	15.25	14.80	12	1,152	1.04%
2021/03/17	18	14.97	30	14.96	14.90	-12	1,138	-1.05%
2021/03/16	50	15.57	40	15.46	14.90	10	1,111	0.90%
2021/03/15	7	14.54	14	14.94	15.10	-7	991	-0.71%
2021/03/12	11	13.12	11	13.33	13.75	0	967	0.00%
2021/03/11	9.4	12.47	44	12.56	12.50	-34.6	957	-3.61%
2021/03/10	5	12.68	2	13.09	12.55	3	958	0.31%
2021/03/09	17.1	12.75	12.2	12.60	12.50	4.9	936	0.53%
2021/03/08	22.1	13.94	26.2	13.51	12.90	-4.1	906	-0.46%
2021/03/05	80.2	15.00	87.1	14.88	14.20	-6.9	850	-0.81%
2021/03/04	196	15.21	140.5	15.33	14.90	55.5	759	7.30%	大買/大賣/
2021/03/03	143.2	13.84	153.5	13.86	14.40	-10.3	577	-1.79%	大買/大賣/
2021/03/02	24.3	12.83	5.7	13.09	13.10	18.6	477	3.90%
2021/02/26	31	12.30	12.3	12.09	11.95	18.8	425	4.41%
2021/02/25	2	11.85	0.3	11.85	11.85	1.7	303	0.56%
2021/02/24	0	0.00	2	10.79	10.80	-2	284	-0.71%
2021/02/23	0	0.00	3	9.85	9.86	-3	270	-1.11%
2021/02/22	1	9.75	0.4	9.83	9.75	0.6	264	0.24%
2021/02/19	0	0.00	23	9.82	9.90	-23	260	-8.82%
2021/02/18	3.1	9.99	0.1	9.90	9.91	3	259	1.15%
2021/02/17	3	9.76	0.2	9.48	9.85	2.8	267	1.07%
2021/02/05	0.8	9.26	6.2	9.31	9.32	-5.5	274	-1.98%
2021/02/04	0.1	8.65	0.1	8.65	8.82	0	261	0.00%
2021/02/03	0.1	8.58	0	0.00	8.58	0.1	260	0.05%
2021/02/02	0.1	8.52	0	0.00	8.65	0.1	260	0.02%
2021/02/01	0.1	8.61	0	0.00	8.55	0.1	261	0.02%
2021/01/29	0.1	8.71	0	0.00	8.65	0.1	262	0.02%
2021/01/28	0	0.00	2	8.72	8.78	-2	262	-0.76%
2021/01/27	0.1	8.90	0	0.00	8.79	0.1	265	0.03%
2021/01/26	0.1	8.90	0	0.00	8.49	0.1	266	0.04%
2021/01/25	0.1	8.90	0.4	8.66	8.58	-0.3	265	-0.10%
2021/01/22	0.1	8.76	0	0.00	8.47	0.1	267	0.04%
2021/01/21	0	0.00	0.2	8.79	8.45	-0.2	269	-0.06%
2021/01/20	0.3	8.69	0.4	8.62	8.43	-0.1	271	-0.05%
2021/01/19	0	8.81	1	8.80	8.73	-1	274	-0.36%
2021/01/18	0.1	8.88	0	0.00	8.86	0.1	285	0.02%
2021/01/14	2.8	9.07	0.4	9.02	9.03	2.3	297	0.78%
2021/01/13	2	9.36	0	0.00	9.14	2	296	0.67%
2021/01/12	1.7	9.05	0.1	9.26	9.11	1.6	294	0.56%
2021/01/11	1	9.29	2	9.35	9.18	-1	299	-0.33%
2021/01/08	1.1	9.00	0.1	9.09	9.08	1	305	0.33%
2021/01/07	2.1	9.05	0	0.00	9.10	2.1	305	0.68%
2021/01/06	5.2	9.02	0	0.00	9.01	5.2	304	1.71%
2021/01/04	5.2	9.47	2.1	9.46	9.42	3.1	304	1.03%
2020/12/31	0	9.24	0	0.00	9.22	0	306	0.01%
2020/12/30	5.2	9.22	2	9.20	9.25	3.2	309	1.02%
2020/12/29	2.1	9.19	1	9.10	9.09	1.1	314	0.34%
2020/12/28	2.3	9.02	0.3	9.05	9.00	2	321	0.62%
2020/12/25	0	9.08	0	0.00	9.06	0	335	0.01%
2020/12/24	0.6	9.14	1	9.13	9.12	-0.4	451	-0.08%
2020/12/23	1.1	8.91	0.1	9.00	9.18	1	471	0.20%
2020/12/22	0.1	8.85	0	0.00	8.80	0.1	546	0.01%
2020/12/18	0	9.20	0.1	9.10	9.17	-0.1	571	-0.02%
2020/12/17	0	0.00	2.1	9.12	9.11	-2.1	569	-0.37%
2020/12/16	2.1	8.87	0.1	8.90	8.90	2	568	0.35%
2020/12/15	12.1	8.92	0	0.00	8.75	12.1	577	2.10%
2020/12/14	1.1	8.95	2.1	8.95	8.95	-1	575	-0.17%
2020/12/11	1	8.75	4	8.97	8.80	-3	572	-0.52%
2020/12/10	0.1	9.00	3	9.28	9.06	-2.9	564	-0.51%
2020/12/09	1	9.26	4	8.98	9.19	-3	560	-0.53%
2020/12/08	2.1	9.22	0.1	9.21	9.33	2	555	0.37%
2020/12/07	7.2	9.09	2.1	9.14	9.12	5.1	549	0.93%
2020/12/04	1.1	8.97	0	0.00	8.84	1.1	534	0.21%
2020/12/03	0.3	8.73	1	8.55	8.55	-0.7	520	-0.14%
2020/12/02	0.1	8.58	0	0.00	8.54	0.1	518	0.01%
2020/12/01	1.1	8.52	2	8.75	8.56	-0.9	516	-0.17%
2020/11/30	0.3	9.20	0	0.00	8.52	0.3	512	0.05%
2020/11/27	0.2	8.98	10	8.42	8.46	-9.8	509	-1.93%
2020/11/26	0.1	8.50	3.1	8.50	8.50	-3.1	508	-0.60%
2020/11/25	1.2	8.43	1	8.53	8.48	0.3	507	0.05%
2020/11/24	3	8.48	0	0.00	8.51	3	505	0.59%
2020/11/23	0.4	8.50	0	0.00	8.55	0.4	500	0.08%
2020/11/19	1.1	8.54	0	0.00	8.55	1.1	498	0.22%
2020/11/18	0	8.10	2	8.61	8.56	-2	499	-0.40%
2020/11/17	0.1	8.80	0	0.00	8.61	0.1	496	0.01%
2020/11/16	7.4	8.98	11	8.86	8.70	-3.6	492	-0.73%
2020/11/13	2	8.58	3	8.83	8.75	-1	479	-0.21%
2020/11/12	23.5	8.35	0	0.00	8.29	23.5	461	5.09%
2020/11/11	1.3	8.07	0	0.00	8.13	1.3	453	0.28%
2020/11/10	2	8.16	0	0.00	8.14	2	453	0.45%
2020/11/09	0.1	8.24	1	8.21	8.14	-0.9	453	-0.20%
2020/11/06	0.1	8.16	0	0.00	8.14	0.1	451	0.02%
2020/11/05	2.1	8.14	0.4	8.15	8.15	1.7	452	0.38%
2020/11/04	0.5	8.20	0	0.00	8.20	0.5	452	0.11%
2020/11/03	2.1	8.08	1	8.27	8.06	1.1	450	0.24%
2020/11/02	1.6	8.05	1	8.03	8.03	0.7	449	0.14%
2020/10/30	3	8.04	2.5	8.14	8.00	0.4	448	0.09%
2020/10/29	3.4	8.09	2.5	8.15	8.10	1	449	0.21%
2020/10/28	0.3	8.31	1.4	8.32	8.12	-1	449	-0.23%
2020/10/27	0.2	8.46	0.2	8.50	8.32	0.1	445	0.02%
2020/10/26	1.1	8.58	0	0.00	8.30	1.1	439	0.24%
2020/10/23	1.1	8.36	0.1	8.25	8.17	1.1	428	0.25%
2020/10/22	2.3	7.76	2	7.82	7.73	0.3	413	0.08%
2020/10/21	1.7	7.81	1	7.88	7.75	0.7	413	0.18%
2020/10/20	4.4	7.86	1	8.02	7.80	3.4	413	0.82%
2020/10/19	3	8.07	1	8.10	8.02	2	410	0.49%
2020/10/16	0.3	8.12	0	0.00	8.00	0.3	403	0.06%
2020/10/15	3.2	7.83	1	7.95	7.81	2.2	397	0.56%
2020/10/14	3	7.88	1	7.94	7.85	2	399	0.51%
2020/10/13	0.3	7.92	0	0.00	7.80	0.3	397	0.07%
2020/10/12	1.7	7.80	1	7.90	7.72	0.7	398	0.18%
2020/10/08	2.8	8.03	2	7.88	7.78	0.8	392	0.21%
2020/10/07	1.1	8.21	0.1	8.16	8.13	1	385	0.25%
2020/10/06	2.1	8.24	4.2	8.28	8.22	-2.2	381	-0.57%
2020/10/05	2.1	8.25	8	8.23	8.37	-5.9	375	-1.57%
2020/09/30	14.2	8.41	5	8.30	8.30	9.2	372	2.48%
2020/09/29	24.3	8.94	7.5	8.73	8.60	16.8	358	4.68%
2020/09/28	0	0.00	4.4	9.55	9.55	-4.4	242	-1.82%
2020/09/25	0	0.00	17	8.62	8.69	-17	221	-7.69%
2020/09/24	6.4	8.38	22	8.41	7.90	-15.6	143	-10.85%
2020/09/23	2	8.01	1	8.07	7.95	1	111	0.89%
2020/09/22	2.4	7.77	1.9	7.92	7.78	0.6	109	0.51%
2020/09/21	5.2	7.83	1	8.02	7.80	4.2	110	3.84%
2020/09/18	3	7.80	0	0.00	7.90	3	109	2.73%
2020/09/17	1.1	7.41	1	7.56	7.40	0.1	101	0.08%
2020/09/16	3.1	7.45	1	7.54	7.42	2.1	101	2.03%
2020/09/15	3.8	7.48	1	7.54	7.42	2.8	106	2.62%
2020/09/14	1.6	7.41	2	7.43	7.36	-0.4	110	-0.35%
2020/09/11	1.1	7.37	1	7.49	7.36	0.1	112	0.10%
2020/09/10	1.5	7.44	0	0.00	7.40	1.5	113	1.31%
2020/09/09	1	7.26	0	0.00	7.43	1	111	0.90%
2020/09/08	1	7.18	0	0.00	7.30	1	110	0.90%
2020/09/04	3	7.00	0	0.00	7.20	3	110	2.73%
2020/09/02	0.1	7.36	0	0.00	7.20	0.1	109	0.08%
2020/08/18	2	7.02	0	0.00	7.01	2	104	1.91%
2020/08/13	0	0.00	1	7.25	7.16	-1	101	-0.98%
2020/08/04	3	7.02	0	0.00	7.02	3	110	2.72%
2020/08/03	1	7.08	0	0.00	7.23	1	113	0.88%
2020/07/31	0	0.00	1	7.26	7.26	-1	117	-0.85%
2020/07/21	1	7.88	0	0.00	7.84	1	118	0.84%
2020/07/20	0	0.00	1	8.03	7.87	-1	116	-0.86%
2020/07/15	0	0.00	2	8.05	7.99	-2	111	-1.80%
2020/07/07	0	0.00	0.1	7.60	7.42	-0.1	113	-0.07%
2020/07/02	1	7.48	0	0.00	7.43	1	111	0.90%
2020/06/18	1	7.17	0	0.00	7.18	1	96	1.03%
2020/06/17	0	0.00	5	7.13	7.17	-5	95	-5.25%
2020/06/16	5	7.02	5	7.00	7.13	0	96	0.00%
2020/06/11	2	7.05	0	0.00	7.02	2	112	1.78%
2020/06/08	2	7.10	0	0.00	7.18	2	123	1.62%
2020/06/04	2	7.04	0	0.00	7.10	2	123	1.61%
2020/06/03	3	7.20	0	0.00	7.20	3	123	2.43%
2020/06/02	2	7.13	0	0.00	7.23	2	123	1.63%
2020/05/29	2.5	7.34	0	0.00	7.46	2.5	122	2.04%
2020/05/08	0	0.00	2	8.25	8.25	-2	125	-1.59%
2020/04/29	0	0.00	0.2	6.72	6.61	-0.2	115	-0.20%
2020/03/13	5	6.00	0	0.00	5.91	5	128	3.90%
2020/01/20	1	8.21	0	0.00	8.40	1	126	0.79%
2020/01/03	0.2	8.50	0	0.00	8.38	0.2	129	0.18%
2019/12/30	0	0.00	2	8.53	8.53	-2	116	-1.71%
2019/11/28	3	7.45	0	0.00	7.50	3	92	3.25%
2019/11/26	0.1	7.62	0	0.00	7.62	0.1	91	0.14%
2019/11/18	4	7.51	0	0.00	7.60	4	89	4.48%
2019/11/13	2	8.00	0	0.00	8.11	2	77	2.60%
2019/10/04	0	0.00	2	8.71	8.70	-2	71	-2.78%
2019/07/11	2	9.11	0	0.00	9.24	2	83	2.40%
2019/07/09	2	9.11	0	0.00	9.11	2	81	2.46%
2019/07/04	2	9.12	0	0.00	9.20	2	91	2.19%
2019/05/08	0	0.00	1	11.05	10.95	-1	387	-0.26%
2019/04/03	0	0.00	2.9	11.01	11.15	-2.9	358	-0.80%
2019/03/29	0	0.00	1	11.05	11.00	-1	354	-0.28%
2019/03/28	0	0.00	1	11.00	10.90	-1	351	-0.28%
2019/03/27	0	0.00	1	11.75	11.60	-1	352	-0.28%
2019/03/25	0	0.00	1	11.95	12.00	-1	345	-0.29%
2019/03/22	1.4	11.94	0	0.00	12.05	1.4	342	0.39%
2019/03/21	1	12.40	0	0.00	12.05	1	340	0.29%
2019/03/19	0.5	12.20	0	0.00	12.20	0.5	347	0.14%
2019/03/18	0	0.00	4	11.60	11.85	-4	346	-1.15%
2019/03/15	1	12.10	2	11.90	11.80	-1	335	-0.30%
2019/03/14	9	12.37	6	12.58	12.05	3	323	0.93%
2019/03/13	6	11.40	1	11.05	11.95	5	248	2.01%
2019/03/12	0	0.00	5	10.20	10.90	-5	180	-2.77%
2019/03/04	1	9.60	0	0.00	9.74	1	134	0.74%
2019/01/02	2	9.47	0	0.00	9.73	2	138	1.45%
2018/12/26	2	9.59	0	0.00	9.59	2	146	1.37%
2018/12/22	1	9.93	0	0.00	10.00	1	149	0.67%
2018/12/12	10	9.90	10	10.05	10.05	0	252	0.00%
2018/10/24	0	0.00	1	9.09	9.00	-1	236	-0.42%
2018/10/17	0	0.00	2	9.11	9.00	-2	239	-0.84%
2018/09/27	3	10.50	0	0.00	10.45	3	211	1.42%
2018/09/26	1	9.78	0	0.00	10.40	1	189	0.53%
2018/08/09	0	0.00	1	14.60	14.60	-1	342	-0.29%
2018/07/06	0	0.00	5	14.95	15.00	-5	366	-1.36%
2018/07/02	0	0.00	1	15.85	15.80	-1	428	-0.23%
2018/06/29	4	15.95	10	15.86	15.80	-6	428	-1.40%
2018/06/28	4	15.69	4	15.64	15.50	0	425	0.00%
2018/06/27	0	0.00	1	16.00	15.50	-1	425	-0.23%
2018/06/25	0	0.00	2	15.90	15.75	-2	422	-0.47%
2018/06/22	3	16.13	4	16.20	16.00	-1	420	-0.24%
2018/06/20	0	0.00	9	16.00	16.15	-9	411	-2.19%
2018/06/13	1	17.25	0	0.00	17.20	1	385	0.26%
2018/06/12	0	0.00	3	17.83	17.95	-3	366	-0.82%
2018/06/11	4	17.99	3	17.95	17.85	1	332	0.30%
2018/06/08	1	17.10	6	17.10	17.10	-5	249	-2.00%
2018/06/05	2	13.95	0	0.00	13.90	2	181	1.10%
2018/06/04	2	14.00	0	0.00	14.00	2	181	1.10%
2018/05/31	0	0.00	5	14.00	14.05	-5	182	-2.75%
2018/05/18	0	0.00	1	14.35	14.25	-1	193	-0.52%
2018/04/26	3	14.77	0	0.00	13.85	3	310	0.97%
2018/04/23	4	16.25	0	0.00	16.30	4	289	1.38%
2018/04/11	1	17.05	0	0.00	17.05	1	291	0.34%
2018/02/07	5	17.00	0	0.00	17.00	5	251	1.99%
2018/01/26	27	18.35	1	18.55	18.35	26	244	10.62%
2018/01/23	1	19.45	0	0.00	18.70	1	232	0.43%
2018/01/22	0	0.00	26	19.43	19.50	-26	206	-12.58%