磐亞 (4707)-國泰-敦南券商分點個股進出

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

磐亞

(4707)

可現股當沖

股價
14.15
漲跌
▲0.15
漲幅
+1.07%
成交量
237張
產業
上櫃化工類股
122人加入追蹤

立即追蹤
本地時間:13:30

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

磐亞 (4707)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.1	14.18	0.2	14.24	14.15	-0.1	970	-0.01%
2024/11/21	17	14.02	2.2	14.09	14.00	14.8	992	1.49%
2024/11/20	12.3	14.17	7.2	14.15	14.10	5.2	1,057	0.49%
2024/11/19	10.4	14.34	1.2	14.37	14.35	9.2	1,061	0.87%
2024/11/18	5.1	14.28	1	14.30	14.35	4.1	1,070	0.38%
2024/11/15	10.2	14.26	15	14.30	14.25	-4.9	1,074	-0.45%
2024/11/14	14.6	14.24	2	14.30	14.20	12.6	1,073	1.17%
2024/11/13	5.8	14.45	2.5	14.50	14.40	3.3	1,075	0.30%
2024/11/12	16.3	14.49	5.2	14.67	14.45	11.1	1,078	1.03%
2024/11/11	1.6	14.73	3.3	14.73	14.65	-1.6	1,088	-0.15%
2024/11/08	3.9	14.70	6	14.71	14.65	-2.2	1,090	-0.20%
2024/11/07	4.1	14.73	0.1	14.75	14.70	4	1,105	0.36%
2024/11/06	4.2	14.61	1	14.65	14.55	3.1	1,114	0.28%
2024/11/05	9.5	14.63	3.7	14.70	14.60	5.9	1,130	0.52%
2024/11/04	4	14.70	5.1	14.69	14.70	-1.1	1,156	-0.09%
2024/11/01	0.7	14.65	1.4	14.88	14.65	-0.7	1,191	-0.06%
2024/10/30	5.2	14.68	0	0.00	14.65	5.2	1,197	0.44%
2024/10/29	4.8	14.70	11.6	14.71	14.70	-6.7	1,202	-0.56%
2024/10/28	9.2	14.77	3	14.86	14.80	6.2	1,203	0.51%
2024/10/25	4	14.80	5.8	14.86	14.85	-1.8	1,202	-0.15%
2024/10/24	23.1	14.85	16.5	14.91	14.80	6.7	1,213	0.55%
2024/10/23	6.2	15.07	11.1	15.25	15.00	-4.9	1,220	-0.40%
2024/10/22	3	14.90	12.3	14.87	14.95	-9.3	1,224	-0.76%
2024/10/21	10.1	14.75	17.1	14.82	14.80	-7	1,257	-0.56%
2024/10/18	9.5	14.82	8.2	14.73	14.70	1.3	1,288	0.10%
2024/10/17	6.5	14.85	3.4	14.85	14.85	3.1	1,302	0.24%
2024/10/16	15.5	14.66	4.8	14.75	14.70	10.7	1,315	0.81%
2024/10/15	3.1	14.74	12	14.75	14.70	-8.9	1,342	-0.66%
2024/10/14	10.6	14.61	20	14.64	14.60	-9.3	1,367	-0.68%
2024/10/11	15.1	14.73	16.8	14.77	14.70	-1.7	1,406	-0.12%
2024/10/09	16.2	14.90	6.4	14.97	14.75	9.7	1,429	0.68%
2024/10/08	13.7	14.99	10.2	15.06	15.00	3.5	1,478	0.24%
2024/10/07	13	15.11	1.2	15.25	15.20	11.9	1,505	0.79%
2024/10/04	12.9	15.19	10.7	15.19	15.10	2.2	1,512	0.15%
2024/10/01	18.5	15.40	3.5	15.49	15.35	15	1,529	0.98%
2024/09/30	8.9	15.55	1	15.60	15.60	7.9	1,539	0.51%
2024/09/27	4.5	15.71	22.2	15.81	15.75	-17.7	1,566	-1.13%
2024/09/26	43.8	15.68	40.1	15.83	15.65	3.7	1,632	0.23%
2024/09/25	10.1	15.96	27.6	15.94	15.85	-17.5	1,651	-1.06%
2024/09/24	24.4	16.08	53.2	16.09	15.85	-28.8	1,695	-1.70%
2024/09/23	353.4	16.82	253.6	16.75	16.00	99.8	1,828	5.46%	大買/大賣/
2024/09/20	114.4	16.30	76.3	16.30	16.35	38.1	1,614	2.36%	大買/
2024/09/19	3.3	14.93	1	14.90	14.90	2.3	1,518	0.15%
2024/09/18	7.1	14.90	3	14.95	14.85	4.2	1,522	0.27%
2024/09/16	3.3	14.80	2.4	14.67	14.85	0.9	1,524	0.06%
2024/09/13	4.2	14.57	0.5	14.65	14.60	3.8	1,526	0.25%
2024/09/12	7.6	14.55	0	0.00	14.55	7.6	1,528	0.50%
2024/09/11	5.4	14.48	0.1	14.50	14.45	5.3	1,531	0.35%
2024/09/10	42.8	14.45	5.6	14.56	14.55	37.2	1,533	2.42%
2024/09/09	9	14.22	31.9	14.24	14.30	-22.9	1,529	-1.50%
2024/09/06	4.4	14.24	12.4	14.33	14.30	-8	1,529	-0.52%
2024/09/05	20.2	14.52	6.2	14.59	14.30	14	1,526	0.92%
2024/09/04	26.6	14.50	18	14.52	14.55	8.6	1,525	0.56%
2024/09/03	30.1	15.06	13	14.99	14.90	17.1	1,513	1.13%
2024/09/02	14.8	15.25	17.4	15.25	15.05	-2.6	1,506	-0.17%
2024/08/30	11.1	15.59	48.5	15.51	15.50	-37.4	1,497	-2.50%
2024/08/29	16.5	15.62	13.9	15.70	15.60	2.6	1,499	0.17%
2024/08/28	28.9	15.83	17.5	15.75	15.70	11.4	1,495	0.76%
2024/08/27	33.3	17.05	21	17.08	17.05	12.3	1,478	0.83%
2024/08/26	11.7	16.94	14	16.91	16.95	-2.3	1,464	-0.16%
2024/08/23	68.3	16.94	13.2	16.92	16.90	55.1	1,444	3.82%
2024/08/22	51.6	17.25	92.2	17.25	17.10	-40.6	1,432	-2.84%
2024/08/21	7.8	16.23	28	16.34	16.50	-20.2	1,374	-1.47%
2024/08/20	6.3	16.28	6.4	16.33	16.25	-0.1	1,368	-0.01%
2024/08/19	3.5	16.18	12	16.18	16.25	-8.5	1,364	-0.62%
2024/08/16	5.3	16.16	6.5	16.18	16.10	-1.2	1,367	-0.09%
2024/08/15	8.1	16.09	18.5	16.08	16.10	-10.5	1,367	-0.76%
2024/08/14	6.4	15.75	8.7	15.79	15.80	-2.3	1,359	-0.17%
2024/08/13	20.1	15.68	5.3	15.75	15.65	14.8	1,358	1.09%
2024/08/12	3.2	15.85	6.2	15.85	15.80	-3	1,347	-0.22%
2024/08/09	6.8	15.77	3	15.85	15.75	3.8	1,352	0.28%
2024/08/08	8.6	15.93	9.1	15.92	15.80	-0.5	1,338	-0.04%
2024/08/07	8.1	15.86	20.3	15.85	15.80	-12.1	1,332	-0.91%
2024/08/06	17.2	15.08	20.6	15.03	15.50	-3.3	1,323	-0.25%
2024/08/05	38.4	15.14	12.1	15.11	14.95	26.3	1,307	2.01%
2024/08/02	5.2	16.18	30	16.19	16.15	-24.8	1,285	-1.93%
2024/08/01	2.1	16.38	15.7	16.40	16.40	-13.6	1,289	-1.05%
2024/07/31	13.7	16.05	5.1	16.02	16.05	8.6	1,309	0.65%
2024/07/30	9.8	15.91	9.6	15.96	16.10	0.2	1,314	0.02%
2024/07/29	37	15.98	3.5	16.07	15.85	33.4	1,313	2.55%
2024/07/26	13	15.96	5.6	16.06	16.10	7.3	1,306	0.56%
2024/07/23	5.5	16.07	9.2	16.14	16.05	-3.6	1,303	-0.28%
2024/07/22	22.5	15.98	37.6	15.98	15.80	-15.1	1,293	-1.17%
2024/07/19	87.2	16.37	10.6	16.38	16.30	76.6	1,257	6.09%
2024/07/18	16.7	16.87	30.4	16.99	16.85	-13.7	1,224	-1.12%
2024/07/17	10.2	16.89	58	16.98	16.90	-47.8	1,208	-3.95%
2024/07/16	15.5	16.67	19	16.63	16.85	-3.5	1,197	-0.29%
2024/07/15	26.4	16.84	11.6	16.85	16.65	14.8	1,177	1.25%
2024/07/12	34.1	17.00	31.6	16.99	17.05	2.5	1,154	0.22%
2024/07/11	38.9	16.60	31.5	16.75	16.70	7.4	1,112	0.67%
2024/07/10	52.4	16.64	39.1	16.56	16.40	13.4	1,098	1.22%
2024/07/09	35.7	15.63	11.6	15.87	16.10	24.1	1,047	2.30%
2024/07/08	53.2	16.00	4.6	16.01	15.95	48.7	1,018	4.78%
2024/07/05	6.9	15.96	21.3	15.96	16.05	-14.4	1,013	-1.42%
2024/07/04	13.6	15.70	26.4	15.68	15.65	-12.7	994	-1.28%
2024/07/03	21.5	15.93	25.3	15.78	15.70	-3.9	982	-0.39%
2024/07/02	50.7	16.18	75.6	16.13	15.90	-25	947	-2.64%
2024/07/01	28.6	15.72	31.5	15.71	15.70	-2.9	872	-0.34%
2024/06/28	104.8	15.47	64.9	15.56	15.50	40	845	4.73%	大買/
2024/06/27	82.9	15.44	60.6	15.47	15.50	22.3	783	2.85%
2024/06/26	9.1	14.60	2	14.55	14.55	7.1	641	1.11%
2024/06/25	26.2	14.53	1	14.50	14.55	25.2	645	3.90%
2024/06/24	0.5	14.56	12.3	14.58	14.55	-11.8	649	-1.82%
2024/06/21	2.2	14.50	5.3	14.56	14.60	-3.1	653	-0.47%
2024/06/20	0.4	14.48	4	14.45	14.45	-3.6	657	-0.54%
2024/06/19	2	14.51	2	14.50	14.50	0	658	0.00%
2024/06/18	23.2	14.50	1	14.60	14.50	22.2	664	3.35%
2024/06/17	1.2	14.50	6.1	14.52	14.55	-4.9	670	-0.73%
2024/06/14	6.1	14.49	2.2	14.46	14.45	4	672	0.59%
2024/06/13	3.9	14.52	1	14.50	14.55	2.9	668	0.43%
2024/06/12	1.1	14.55	1.1	14.65	14.60	0	670	0.00%
2024/06/11	3.1	14.53	8.2	14.59	14.45	-5	671	-0.75%
2024/06/07	11.1	14.35	0.3	14.35	14.35	10.9	680	1.60%
2024/06/06	28.3	14.30	1.2	14.34	14.30	27.1	687	3.94%
2024/06/05	2	14.32	2	14.35	14.35	0	691	0.00%
2024/06/04	10.3	14.34	1.9	14.43	14.35	8.5	732	1.15%
2024/06/03	1.8	14.57	14.1	14.57	14.55	-12.2	746	-1.64%
2024/05/31	5.5	14.69	13	14.77	14.70	-7.5	771	-0.97%
2024/05/30	17.2	14.63	12.8	14.69	14.55	4.4	871	0.50%
2024/05/29	3	14.50	2.3	14.50	14.55	0.7	869	0.08%
2024/05/28	8.2	14.45	7	14.46	14.45	1.2	876	0.13%
2024/05/27	5	14.38	2.3	14.37	14.35	2.7	878	0.31%
2024/05/24	6.5	14.16	7.7	14.19	14.20	-1.1	886	-0.13%
2024/05/23	13.7	14.18	8	14.23	14.15	5.7	937	0.61%
2024/05/22	2.2	14.23	4.5	14.23	14.25	-2.3	939	-0.24%
2024/05/21	7.2	14.17	5.2	14.15	14.10	2	934	0.22%
2024/05/20	6.1	14.18	0.3	14.25	14.15	5.7	932	0.62%
2024/05/17	2	14.15	4.1	14.14	14.20	-2.1	930	-0.22%
2024/05/16	0.1	14.10	5.1	14.09	14.15	-5	932	-0.54%
2024/05/15	25.2	14.07	3.2	14.10	14.10	22	930	2.37%
2024/05/14	6.5	14.13	0	0.00	14.10	6.5	923	0.71%
2024/05/13	1	14.10	21.4	14.10	14.15	-20.4	923	-2.21%
2024/05/10	0.4	14.10	10.4	14.09	14.10	-10.1	922	-1.09%
2024/05/09	14.2	14.17	14.3	14.16	14.10	-0.1	927	-0.01%
2024/05/08	6.3	14.40	23.6	14.48	14.40	-17.3	916	-1.88%
2024/05/07	9.2	14.29	9.4	14.33	14.35	-0.1	905	-0.01%
2024/05/06	8.8	14.39	19.1	14.35	14.45	-10.3	891	-1.15%
2024/05/03	2.8	14.05	18.6	14.09	14.10	-15.8	864	-1.83%
2024/05/02	6.5	14.07	17.3	14.05	14.05	-10.8	857	-1.25%
2024/04/30	5.5	13.98	21.6	14.00	14.00	-16.1	852	-1.89%
2024/04/29	17.2	13.99	6.3	14.02	14.05	10.9	849	1.28%
2024/04/26	9	13.93	7.2	13.95	13.95	1.8	841	0.21%
2024/04/25	13.2	13.93	1	13.90	13.90	12.2	840	1.45%
2024/04/24	1.2	13.95	15.1	13.94	14.00	-13.9	839	-1.66%
2024/04/23	4.9	13.88	6.4	13.91	13.95	-1.5	839	-0.18%
2024/04/22	9.5	13.92	15.2	13.87	13.85	-5.6	839	-0.67%
2024/04/19	18.6	13.79	15	13.81	13.90	3.6	835	0.43%
2024/04/18	17.7	13.86	6.3	13.84	13.90	11.5	825	1.39%
2024/04/17	14.1	13.76	0.3	13.85	13.80	13.8	819	1.69%
2024/04/16	17.1	13.63	3.1	13.60	13.60	14	816	1.72%
2024/04/15	7.6	13.87	3	13.83	13.85	4.6	799	0.57%
2024/04/12	11.1	13.86	0.3	14.00	13.85	10.8	798	1.36%
2024/04/11	18.4	13.89	4	13.91	13.85	14.4	794	1.82%
2024/04/10	15.9	13.93	2.8	13.96	14.00	13.1	787	1.67%
2024/04/09	5.1	13.97	0	14.10	14.00	5.1	778	0.65%
2024/04/08	12	14.10	6.6	14.04	14.05	5.5	773	0.71%
2024/04/03	19.5	14.00	11	14.03	13.95	8.5	769	1.10%
2024/04/02	17.3	14.11	3.4	14.13	14.10	13.9	765	1.81%
2024/04/01	15	14.14	16.7	14.18	14.15	-1.7	759	-0.22%
2024/03/29	42.7	14.20	39.3	14.21	14.15	3.4	755	0.46%
2024/03/28	12.5	14.00	16.1	13.96	13.90	-3.7	722	-0.51%
2024/03/27	12.2	13.86	15.1	13.90	14.00	-2.9	716	-0.41%
2024/03/26	12.4	13.85	30.7	13.88	13.80	-18.2	709	-2.57%
2024/03/25	12	13.76	18.1	13.76	13.85	-6.1	702	-0.87%
2024/03/22	18.8	13.72	4.1	13.73	13.65	14.7	696	2.12%
2024/03/21	17.7	13.67	11.3	13.66	13.70	6.4	695	0.92%
2024/03/20	29.3	13.73	1.3	13.77	13.65	28	688	4.07%
2024/03/19	6.2	13.90	15.3	13.96	13.85	-9.1	678	-1.34%
2024/03/18	9.2	13.85	0.4	13.93	13.85	8.8	677	1.29%
2024/03/15	2.4	13.89	7.8	13.88	13.80	-5.4	677	-0.80%
2024/03/14	0.6	13.85	17.5	13.89	13.85	-16.9	672	-2.51%
2024/03/13	25.4	13.74	26	13.66	13.75	-0.6	668	-0.09%
2024/03/12	14.4	13.85	6.6	13.94	13.95	7.8	654	1.19%
2024/03/11	7.3	13.74	11.8	13.80	13.80	-4.4	647	-0.68%
2024/03/08	75	13.82	70.8	13.76	13.70	4.3	644	0.66%
2024/03/07	25.2	14.08	22.4	14.15	14.25	2.8	610	0.46%
2024/03/06	44.1	14.12	32.3	14.11	14.10	11.8	590	2.00%
2024/03/05	149	14.40	63.7	14.32	14.20	85.4	559	15.25%	大買/
2024/03/04	25.5	13.58	19.1	13.54	13.65	6.4	455	1.41%
2024/03/01	36.5	13.35	13.8	13.36	13.35	22.7	430	5.28%
2024/02/29	62.3	13.27	14	13.27	13.25	48.3	424	11.37%
2024/02/27	77.8	13.19	13.8	13.16	13.20	64	413	15.48%
2024/02/26	60.3	13.08	49.8	13.13	13.05	10.6	388	2.72%
2024/02/23	16.4	12.82	26.7	12.84	12.80	-10.2	331	-3.09%
2024/02/22	7.8	12.75	0	0.00	12.70	7.8	328	2.38%
2024/02/21	3.4	12.74	1.6	12.80	12.75	1.8	329	0.55%
2024/02/20	10.2	12.81	1.1	12.85	12.80	9.1	331	2.75%
2024/02/19	7	12.66	6.6	12.68	12.80	0.4	334	0.12%
2024/02/16	2.4	12.60	0.7	12.60	12.60	1.7	341	0.51%
2024/02/15	22.2	12.60	17.3	12.64	12.55	4.9	338	1.43%
2024/02/05	1.3	12.55	16.7	12.54	12.55	-15.4	335	-4.58%
2024/02/02	8.8	12.51	1.1	12.56	12.55	7.6	335	2.27%
2024/02/01	15	12.53	20.1	12.56	12.55	-5.1	331	-1.54%
2024/01/31	20.1	12.65	7.7	12.60	12.60	12.3	318	3.87%
2024/01/30	8.4	12.61	3	12.60	12.60	5.4	320	1.68%
2024/01/29	3.3	12.65	9	12.65	12.65	-5.7	317	-1.80%
2024/01/26	3.7	12.67	1.8	12.70	12.65	1.9	319	0.60%
2024/01/25	2.6	12.63	2.3	12.61	12.65	0.3	320	0.09%
2024/01/24	12.5	12.65	1.1	12.70	12.65	11.4	319	3.56%
2024/01/23	0	0.00	0	12.65	12.65	0	319	-0.01%
2024/01/22	9.9	12.61	0.2	12.65	12.60	9.7	318	3.05%
2024/01/19	0.5	12.68	1.2	12.71	12.65	-0.7	316	-0.21%
2024/01/18	3.1	12.60	2.1	12.65	12.65	1	316	0.32%
2024/01/17	17.6	12.62	1	12.70	12.65	16.6	316	5.24%
2024/01/16	0	12.65	0.8	12.70	12.65	-0.8	312	-0.25%
2024/01/15	9.7	12.69	1	12.65	12.70	8.7	309	2.80%
2024/01/12	2.4	12.73	0.6	12.75	12.70	1.8	310	0.59%
2024/01/11	11.5	12.73	0.5	12.70	12.70	11.1	310	3.57%
2024/01/10	6.3	12.75	15.1	12.75	12.70	-8.8	314	-2.81%
2024/01/09	5.4	12.71	12.6	12.71	12.70	-7.2	315	-2.29%
2024/01/08	11.7	12.70	0	12.80	12.80	11.6	317	3.66%
2024/01/05	0.4	12.75	0.5	12.76	12.75	0	313	-0.01%
2024/01/04	1.4	12.72	1.1	12.80	12.75	0.2	315	0.07%
2024/01/03	10.1	12.70	2.2	12.70	12.70	8	314	2.53%
2024/01/02	16.3	12.65	11.8	12.70	12.65	4.5	314	1.44%
2023/12/29	12.7	12.75	93.5	12.75	12.70	-80.8	314	-25.67%
2023/12/28	3.3	12.67	0.9	12.74	12.75	2.5	316	0.77%
2023/12/27	2.1	12.77	1.6	12.72	12.70	0.5	318	0.17%
2023/12/26	2.8	12.66	18.3	12.68	12.70	-15.6	321	-4.84%
2023/12/25	2.1	12.67	1	12.65	12.65	1.1	321	0.34%
2023/12/22	4.1	12.67	1.3	12.65	12.70	2.8	321	0.88%
2023/12/21	2.1	12.68	5.2	12.70	12.65	-3.1	322	-0.94%
2023/12/20	0.5	12.69	1	12.65	12.65	-0.6	322	-0.17%
2023/12/19	3.7	12.72	0.6	12.73	12.65	3	323	0.93%
2023/12/18	1.2	12.75	3.1	12.77	12.75	-1.9	322	-0.60%
2023/12/15	0.2	12.72	8.1	12.72	12.70	-7.9	318	-2.48%
2023/12/14	8.1	12.68	1	12.65	12.65	7.1	317	2.22%
2023/12/13	18.4	12.65	8.7	12.65	12.65	9.7	317	3.06%
2023/12/12	15.4	12.72	13.2	12.72	12.70	2.2	311	0.72%
2023/12/11	8	12.79	2.4	12.80	12.80	5.6	309	1.82%
2023/12/08	17.3	12.91	1.1	12.86	12.85	16.2	309	5.23%
2023/12/07	13.3	12.88	2.8	12.91	12.85	10.5	307	3.41%
2023/12/06	23.7	12.89	5.5	12.90	12.85	18.2	314	5.79%
2023/12/05	11.6	12.83	7	12.82	12.85	4.6	316	1.47%
2023/12/04	15.9	12.79	4.7	12.83	12.90	11.2	311	3.60%
2023/12/01	3.8	12.62	1.4	12.65	12.65	2.4	299	0.80%
2023/11/30	11.4	12.55	7.8	12.56	12.55	3.6	300	1.20%
2023/11/29	15.1	12.61	9	12.57	12.55	6.1	299	2.02%
2023/11/28	9	12.70	1	12.65	12.65	8	298	2.68%
2023/11/27	6.7	12.74	3	12.71	12.65	3.7	307	1.20%
2023/11/24	6.1	12.57	31	12.60	12.55	-24.9	313	-7.93%
2023/11/23	11.1	12.59	63	12.58	12.60	-51.8	341	-15.16%
2023/11/22	3.7	12.61	1	12.60	12.60	2.7	351	0.77%
2023/11/21	4.8	12.60	10.6	12.60	12.65	-5.8	361	-1.59%
2023/11/20	6.2	12.56	9.4	12.54	12.55	-3.2	364	-0.88%
2023/11/17	9	12.54	7.2	12.57	12.60	1.8	367	0.50%
2023/11/16	38.5	12.41	11.6	12.45	12.50	26.9	376	7.16%
2023/11/15	0.2	12.38	4.1	12.44	12.35	-3.9	386	-1.00%
2023/11/14	51.5	12.30	4	12.31	12.35	47.5	379	12.51%
2023/11/13	0.6	12.30	4	12.30	12.30	-3.4	385	-0.89%
2023/11/10	2.6	12.26	1.3	12.26	12.30	1.3	393	0.32%
2023/11/09	0.2	12.28	0	0.00	12.25	0.2	396	0.04%
2023/11/08	3.3	12.26	3	12.25	12.30	0.3	409	0.07%
2023/11/07	0.2	12.30	1.2	12.30	12.30	-1.1	411	-0.26%
2023/11/06	12.4	12.26	0	12.35	12.30	12.4	416	2.97%
2023/11/03	0	12.35	1.1	12.25	12.30	-1	423	-0.24%
2023/11/02	2.8	12.26	0.3	12.30	12.25	2.5	422	0.58%
2023/11/01	1	12.25	0.6	12.27	12.25	0.4	424	0.10%
2023/10/31	4.1	12.24	39.4	12.20	12.20	-35.3	425	-8.30%
2023/10/30	2.4	12.25	13.4	12.25	12.25	-11	431	-2.55%
2023/10/27	3.2	12.25	0.3	12.25	12.30	2.9	433	0.68%
2023/10/26	0.7	12.30	1.3	12.26	12.25	-0.6	437	-0.14%
2023/10/25	0	12.31	0	0.00	12.30	0	438	0.00%
2023/10/24	1.1	12.25	0.2	12.30	12.30	0.9	445	0.21%
2023/10/23	2.4	12.27	20.8	12.25	12.25	-18.4	451	-4.07%
2023/10/20	10.8	12.23	6.4	12.21	12.20	4.4	452	0.97%
2023/10/19	4	12.28	40.3	12.26	12.25	-36.3	452	-8.04%
2023/10/18	13.5	12.33	0	0.00	12.30	13.5	456	2.95%
2023/10/17	7.4	12.43	17	12.40	12.40	-9.6	454	-2.11%
2023/10/16	60.2	12.30	8	12.30	12.35	52.2	460	11.33%
2023/10/13	5.5	12.29	0.5	12.30	12.30	5	466	1.07%
2023/10/12	30.2	12.25	4.4	12.25	12.25	25.8	466	5.54%
2023/10/11	46.5	12.25	39.6	12.25	12.20	6.9	466	1.48%
2023/10/06	1.5	12.25	6.5	12.26	12.25	-5	471	-1.05%
2023/10/05	17.5	12.21	3.3	12.27	12.25	14.2	473	3.00%
2023/10/04	4.5	12.22	5	12.25	12.25	-0.5	493	-0.10%
2023/10/03	11.3	12.24	1	12.25	12.25	10.3	508	2.02%
2023/10/02	7.4	12.25	3.1	12.27	12.25	4.3	506	0.85%
2023/09/28	40.4	12.20	5.7	12.23	12.20	34.7	507	6.85%
2023/09/27	32.6	12.19	1.5	12.22	12.15	31.1	507	6.13%
2023/09/26	5	12.25	9.1	12.20	12.20	-4.1	509	-0.80%
2023/09/25	3.1	12.15	0	0.00	12.20	3.1	509	0.61%
2023/09/22	2.7	12.16	2	12.20	12.15	0.7	511	0.13%
2023/09/21	8.3	12.18	2.7	12.21	12.15	5.6	512	1.10%
2023/09/20	1.1	12.25	6.5	12.28	12.25	-5.4	512	-1.05%
2023/09/19	4.8	12.28	0.8	12.35	12.25	3.9	516	0.76%
2023/09/18	11.8	12.27	0	0.00	12.25	11.8	516	2.28%
2023/09/15	10.7	12.27	2	12.25	12.30	8.7	517	1.69%
2023/09/14	13.5	12.29	1	12.30	12.30	12.5	517	2.42%
2023/09/13	6.4	12.30	4	12.25	12.25	2.4	518	0.46%
2023/09/12	5.5	12.31	2.2	12.31	12.30	3.3	520	0.63%
2023/09/11	11.1	12.40	2.2	12.31	12.30	9	522	1.72%
2023/09/08	13.6	12.52	7.5	12.57	12.50	6.1	515	1.18%
2023/09/07	3.1	12.67	0	0.00	12.65	3.1	515	0.60%
2023/09/06	10.1	12.68	0.2	12.75	12.65	9.9	526	1.88%
2023/09/05	2.3	12.70	2	12.63	12.75	0.3	540	0.05%
2023/09/04	1.1	12.50	0.1	12.60	12.55	1	567	0.17%
2023/09/01	4.8	12.51	1.2	12.55	12.55	3.7	566	0.65%
2023/08/31	5.4	12.41	0	0.00	12.50	5.4	562	0.96%
2023/08/30	50.8	12.35	15	12.40	12.35	35.8	553	6.46%
2023/08/29	17.1	13.27	5.7	13.26	13.35	11.4	537	2.11%
2023/08/28	19.2	13.36	0.2	13.40	13.35	19	511	3.73%
2023/08/25	54.1	13.41	2.1	13.40	13.45	52	498	10.43%
2023/08/24	24.6	13.43	19.3	13.48	13.40	5.4	488	1.10%
2023/08/23	5.1	13.44	4.6	13.41	13.40	0.4	485	0.09%
2023/08/22	9.1	13.43	4.1	13.45	13.40	5	480	1.05%
2023/08/21	13.8	13.35	8.3	13.37	13.45	5.6	467	1.19%
2023/08/18	14.4	13.21	3.1	13.23	13.25	11.3	454	2.49%
2023/08/17	1.3	13.21	2	13.20	13.20	-0.7	447	-0.15%
2023/08/16	1.1	13.20	3	13.22	13.25	-1.9	443	-0.43%
2023/08/15	5	13.18	1.7	13.20	13.20	3.3	433	0.76%
2023/08/14	12	13.05	4.3	13.13	13.15	7.7	431	1.79%
2023/08/11	12	13.11	2.3	13.17	13.10	9.7	422	2.29%
2023/08/10	4.8	13.11	6.1	13.13	13.15	-1.4	422	-0.33%
2023/08/09	5.8	13.12	7	13.19	13.15	-1.2	416	-0.30%
2023/08/08	1	13.10	0	0.00	13.05	1	408	0.24%
2023/08/07	1.1	13.05	2	13.05	13.05	-0.9	411	-0.22%
2023/08/04	3.6	13.11	2.8	13.12	13.15	0.9	413	0.21%
2023/08/02	9	13.08	12	13.10	13.15	-3	419	-0.72%
2023/08/01	2.1	13.08	3	13.10	13.10	-0.9	416	-0.21%
2023/07/31	11.5	13.10	8.5	13.14	13.05	2.9	417	0.70%
2023/07/28	13.4	13.10	74	13.11	13.10	-60.6	415	-14.56%
2023/07/27	4.1	13.09	1.2	13.10	13.10	2.9	419	0.69%
2023/07/26	0	13.00	4	13.01	13.00	-4	417	-0.95%
2023/07/25	1	13.05	3	13.05	13.05	-2	413	-0.48%
2023/07/24	0	0.00	1	13.00	13.05	-1	417	-0.24%
2023/07/21	10.6	13.01	21	13.05	13.00	-10.4	418	-2.47%
2023/07/20	3.1	13.00	2.2	13.03	13.05	0.9	418	0.23%
2023/07/19	18.2	13.02	23.2	13.10	13.00	-5	417	-1.19%
2023/07/18	20.4	13.06	16.4	13.06	13.00	4	428	0.93%
2023/07/17	5.8	13.01	0.5	13.00	13.05	5.3	435	1.21%
2023/07/14	7.4	13.00	4	12.99	13.05	3.4	438	0.78%
2023/07/13	59.2	13.00	11	13.00	12.95	48.2	439	10.97%
2023/07/12	4	13.04	2.6	13.07	13.05	1.4	434	0.32%
2023/07/11	100.4	13.05	2	13.25	13.05	98.4	432	22.75%
2023/07/10	5.1	13.21	36.9	13.13	13.30	-31.7	415	-7.65%
2023/07/07	0.1	13.00	1.9	13.05	13.05	-1.8	408	-0.44%
2023/07/06	6.3	13.06	2	13.05	13.05	4.3	412	1.04%
2023/07/05	5.4	13.10	1.1	13.11	13.05	4.3	417	1.02%
2023/07/04	1.1	13.05	22	13.10	13.10	-20.9	420	-4.96%
2023/07/03	7.9	13.06	0	0.00	13.05	7.9	424	1.86%
2023/06/30	36.3	13.05	2.1	13.08	13.10	34.2	427	8.01%
2023/06/29	7	13.05	9	13.09	13.05	-2	428	-0.48%
2023/06/28	4.1	13.00	0	0.00	13.00	4.1	428	0.96%
2023/06/27	4.6	13.02	0.9	13.01	13.00	3.7	427	0.85%
2023/06/26	1	13.00	3.2	13.05	13.05	-2.2	425	-0.51%
2023/06/21	3.4	13.06	3	13.07	13.05	0.4	426	0.09%
2023/06/20	8.4	13.04	3	13.08	13.00	5.4	427	1.26%
2023/06/19	14	13.04	0.2	13.10	13.00	13.8	439	3.15%
2023/06/16	5.6	13.00	1.8	13.00	13.05	3.8	440	0.87%
2023/06/15	18.1	13.00	2.7	13.07	13.00	15.4	439	3.51%
2023/06/14	2	13.03	0	0.00	13.05	2	442	0.45%
2023/06/13	0.4	13.00	4.4	13.04	13.05	-3.9	450	-0.88%
2023/06/12	6.1	13.09	31.1	13.14	13.05	-25	451	-5.54%
2023/06/09	37.8	13.28	5.1	13.21	13.20	32.7	448	7.29%
2023/06/08	5.9	13.09	4.3	13.04	13.05	1.6	438	0.37%
2023/06/07	3.9	12.90	1	12.95	12.90	2.9	419	0.70%
2023/06/06	1.1	12.90	8.6	12.95	12.90	-7.4	450	-1.66%
2023/06/05	1.2	12.89	0	0.00	12.95	1.2	453	0.27%
2023/06/02	1.4	12.88	0.9	12.90	12.85	0.5	456	0.11%
2023/06/01	3.5	12.89	14	12.81	12.85	-10.5	466	-2.25%
2023/05/31	2.6	12.79	0.5	12.90	12.80	2.1	467	0.45%
2023/05/30	0.3	12.82	15.4	12.90	12.80	-15	470	-3.20%
2023/05/29	1	12.83	2.2	12.84	12.90	-1.2	472	-0.25%
2023/05/26	2.7	12.84	1	12.90	12.85	1.6	471	0.35%
2023/05/25	1.3	12.80	8.1	12.85	12.85	-6.8	477	-1.43%
2023/05/24	2.4	12.78	13.4	12.80	12.85	-11	476	-2.31%
2023/05/23	0.4	12.79	1.1	12.85	12.80	-0.7	474	-0.15%
2023/05/22	3.1	12.78	2.8	12.83	12.75	0.3	477	0.06%
2023/05/19	3.9	12.74	1.1	12.85	12.80	2.8	477	0.58%
2023/05/18	1.4	12.80	10.3	12.76	12.80	-8.9	480	-1.85%
2023/05/17	10	12.77	38	12.75	12.75	-28	479	-5.84%
2023/05/16	8.3	12.73	1.6	12.77	12.80	6.7	476	1.41%
2023/05/15	1.2	12.71	8	12.72	12.70	-6.9	473	-1.45%
2023/05/12	3.1	12.70	1.2	12.67	12.75	1.9	479	0.40%
2023/05/11	2.2	12.68	3	12.70	12.70	-0.8	492	-0.17%
2023/05/10	1.5	12.73	0.2	12.70	12.75	1.3	491	0.27%
2023/05/09	11.8	12.75	19	12.76	12.70	-7.1	488	-1.46%
2023/05/08	21.5	12.85	0.1	13.10	12.85	21.4	482	4.43%
2023/05/05	2.5	12.91	7.8	12.92	12.95	-5.3	482	-1.09%
2023/05/04	1.1	12.91	12.8	12.95	12.95	-11.6	482	-2.41%
2023/05/03	1.5	12.86	1.5	12.95	12.90	0	480	0.00%
2023/05/02	8.9	12.85	6.9	12.89	12.85	2.1	475	0.43%
2023/04/28	9.2	12.92	3.6	12.91	12.90	5.6	472	1.18%
2023/04/27	18.7	12.83	12.2	12.86	12.90	6.6	472	1.40%
2023/04/26	1.1	12.71	14	12.71	12.75	-12.9	467	-2.76%
2023/04/25	6	12.74	1.5	12.83	12.75	4.5	467	0.96%
2023/04/24	12.5	12.70	0.1	12.85	12.75	12.4	462	2.67%
2023/04/21	19.2	12.71	7	12.68	12.65	12.2	463	2.64%
2023/04/20	23.5	12.86	4.8	12.92	12.85	18.6	444	4.19%
2023/04/19	7.3	12.95	2.2	12.98	13.00	5.1	436	1.16%
2023/04/18	12.9	12.91	35	12.90	12.90	-22.2	432	-5.13%
2023/04/17	1.9	12.96	11.5	12.94	12.95	-9.6	428	-2.24%
2023/04/14	2.6	12.95	1	12.90	12.90	1.6	427	0.37%
2023/04/13	5.6	12.91	15	12.90	12.90	-9.4	425	-2.22%
2023/04/12	8	12.94	2	12.96	12.90	6	422	1.42%
2023/04/11	7.9	13.01	0.2	13.05	13.00	7.7	411	1.88%
2023/04/10	5.6	13.02	8.6	13.01	13.05	-3	405	-0.74%
2023/04/07	9.5	12.92	0	0.00	12.90	9.5	398	2.40%
2023/04/06	2.9	12.93	8.6	12.93	12.90	-5.8	393	-1.47%
2023/03/31	16.4	12.86	8.4	12.87	12.85	8	386	2.08%
2023/03/30	8.2	12.84	3.1	12.87	12.85	5.1	381	1.33%
2023/03/29	7.2	12.82	0.6	12.87	12.85	6.6	377	1.75%
2023/03/28	41.8	12.86	4.8	12.89	12.85	37	378	9.78%
2023/03/27	6.7	12.87	17.3	12.85	12.90	-10.6	377	-2.81%
2023/03/24	5.6	12.86	6.1	12.90	12.85	-0.5	377	-0.13%
2023/03/23	8.3	12.83	2.1	12.93	12.85	6.2	377	1.64%
2023/03/22	4.7	12.85	7	12.88	12.90	-2.3	376	-0.60%
2023/03/21	4.1	12.76	3.1	12.80	12.75	1	367	0.27%
2023/03/20	2.3	12.68	3	12.72	12.70	-0.7	365	-0.19%
2023/03/17	8.1	12.68	4.1	12.69	12.70	4	362	1.10%
2023/03/16	17.1	12.61	16	12.62	12.65	1.1	357	0.30%
2023/03/15	14.2	12.68	11.3	12.70	12.70	2.9	348	0.82%
2023/03/14	2.4	12.58	2.7	12.63	12.60	-0.3	355	-0.09%
2023/03/13	3.2	12.58	15	12.58	12.65	-11.8	352	-3.35%
2023/03/10	34.6	12.60	11.1	12.65	12.55	23.5	351	6.69%
2023/03/09	43.3	12.77	45.8	12.81	12.75	-2.4	340	-0.72%
2023/03/08	2.3	12.43	4.3	12.46	12.45	-2.1	317	-0.65%
2023/03/07	17.9	12.45	1.3	12.45	12.45	16.7	315	5.28%
2023/03/06	12.8	12.39	15	12.40	12.40	-2.3	310	-0.74%
2023/03/03	2.2	12.35	0	0.00	12.30	2.2	299	0.73%
2023/03/02	4	12.35	1.2	12.35	12.30	2.8	298	0.95%
2023/03/01	3.2	12.30	2.1	12.35	12.35	1.1	301	0.35%
2023/02/24	35.4	12.36	10.1	12.39	12.35	25.3	299	8.45%
2023/02/23	2.5	12.30	1.7	12.31	12.35	0.9	293	0.30%
2023/02/22	6.9	12.20	0	0.00	12.25	6.9	291	2.36%
2023/02/21	1.3	12.24	36.8	12.20	12.25	-35.5	292	-12.14%
2023/02/20	2.6	12.24	1.1	12.25	12.20	1.5	293	0.50%
2023/02/17	0	12.15	2.1	12.20	12.15	-2.1	298	-0.70%
2023/02/16	6.2	12.13	3	12.20	12.15	3.2	299	1.08%
2023/02/15	3.6	12.13	1.3	12.20	12.15	2.3	303	0.74%
2023/02/14	1.2	12.10	0.2	12.15	12.15	0.9	303	0.31%
2023/02/13	0.1	12.15	0.5	12.20	12.15	-0.4	307	-0.13%
2023/02/10	4.1	12.13	2.5	12.16	12.15	1.6	317	0.50%
2023/02/09	17.7	12.16	1	12.25	12.15	16.7	312	5.35%
2023/02/08	6.4	12.21	15.1	12.21	12.30	-8.7	299	-2.91%
2023/02/07	0.8	12.20	2.2	12.21	12.25	-1.3	296	-0.45%
2023/02/06	2.3	12.20	1.6	12.21	12.25	0.7	294	0.22%
2023/02/03	6.1	12.20	4.3	12.22	12.25	1.8	293	0.60%
2023/02/02	1.2	12.11	4.3	12.14	12.20	-3.1	291	-1.06%
2023/02/01	1.2	12.00	0.1	12.10	12.10	1.1	289	0.38%
2023/01/31	0.7	12.07	1.1	12.05	12.05	-0.4	292	-0.14%
2023/01/30	1.1	12.00	12.5	12.03	12.05	-11.4	291	-3.92%
2023/01/17	5.3	11.99	10.4	12.00	12.00	-5.2	290	-1.78%
2023/01/16	1.6	11.94	0	0.00	11.90	1.6	290	0.55%
2023/01/13	0	0.00	30	11.95	11.95	-30	291	-10.29%
2023/01/12	0	0.00	5.1	12.00	11.95	-5.1	297	-1.72%
2023/01/11	11.7	11.94	0.2	12.00	11.90	11.5	304	3.79%
2023/01/10	1	12.00	0	0.00	12.00	1	306	0.33%
2023/01/09	0.3	12.01	13.3	12.04	12.00	-13	311	-4.15%
2023/01/06	5.5	11.88	12	11.90	11.95	-6.5	307	-2.10%
2023/01/05	1.7	11.90	6	11.90	11.90	-4.3	319	-1.35%
2023/01/04	0.1	11.95	0	0.00	11.95	0.1	322	0.03%
2023/01/03	2.1	11.90	1.1	11.91	11.95	1	325	0.31%
2022/12/29	2.1	11.80	2	11.90	11.90	0.1	326	0.03%
2022/12/28	1.3	11.90	0	12.00	11.90	1.3	331	0.40%
2022/12/27	2.3	11.92	7.7	12.01	11.95	-5.3	335	-1.59%
2022/12/26	1.1	11.90	5	11.93	12.00	-3.9	337	-1.16%
2022/12/23	1.2	11.81	1.3	12.03	11.85	-0.1	340	-0.01%
2022/12/22	2.1	11.85	0	11.85	11.90	2.1	346	0.62%
2022/12/21	2.1	11.80	1	11.80	11.80	1.1	357	0.30%
2022/12/20	1.7	11.90	0	0.00	11.85	1.7	360	0.46%
2022/12/19	3.7	11.95	9.5	11.95	11.95	-5.8	367	-1.57%
2022/12/16	16.1	11.93	1	11.95	11.95	15.1	369	4.10%
2022/12/15	2.5	12.00	0.8	12.05	12.00	1.7	369	0.47%
2022/12/14	3.6	11.95	3	12.00	12.00	0.6	367	0.15%
2022/12/13	4.5	11.94	0	0.00	12.00	4.5	365	1.22%
2022/12/12	6	11.90	11.1	11.90	11.90	-5.1	367	-1.39%
2022/12/09	2	11.75	1	11.80	11.75	1	368	0.27%
2022/12/08	0	11.75	0.1	11.75	11.70	-0.1	373	-0.01%
2022/12/07	2.4	11.56	0	0.00	11.55	2.4	375	0.65%
2022/12/06	12.4	11.67	9	11.76	11.50	3.4	374	0.90%
2022/12/05	7.5	11.89	3.2	11.98	11.85	4.3	366	1.17%
2022/12/02	10.9	11.94	1.3	11.95	11.95	9.6	362	2.66%
2022/12/01	3.3	11.85	1	11.95	11.90	2.3	359	0.65%
2022/11/30	1.4	11.85	23	11.76	11.80	-21.6	364	-5.94%
2022/11/29	1	11.65	2.1	11.75	11.75	-1.1	363	-0.30%
2022/11/28	0	0.00	4	11.74	11.75	-4	362	-1.10%
2022/11/25	0	0.00	0.2	11.70	11.60	-0.2	364	-0.06%
2022/11/24	2.1	11.68	8	11.75	11.65	-5.9	370	-1.58%
2022/11/23	2.1	11.65	2	11.70	11.70	0.1	395	0.03%
2022/11/22	2.1	11.55	5.8	11.60	11.55	-3.7	415	-0.89%
2022/11/21	0.1	11.55	1	11.55	11.55	-1	427	-0.22%
2022/11/18	13.1	11.55	6	11.55	11.55	7.1	437	1.63%
2022/11/17	3.2	11.45	0	0.00	11.50	3.2	441	0.72%
2022/11/16	6.2	11.50	5.2	11.50	11.45	1.1	449	0.24%
2022/11/15	17.2	11.44	1.1	11.50	11.45	16.1	459	3.51%
2022/11/14	5.1	11.51	2	11.50	11.55	3.1	463	0.67%
2022/11/11	4.2	11.44	1	11.50	11.50	3.2	469	0.68%
2022/11/10	1.2	11.42	0	0.00	11.45	1.2	477	0.26%
2022/11/09	6.4	11.53	1	11.50	11.50	5.4	493	1.09%
2022/11/08	15	11.46	16.1	11.49	11.35	-1.1	499	-0.22%
2022/11/07	0.2	11.40	5	11.34	11.35	-4.8	491	-0.98%
2022/11/04	2	11.28	5	11.25	11.30	-3	493	-0.61%
2022/11/03	0	0.00	8.2	11.20	11.25	-8.2	509	-1.60%
2022/11/02	16.1	11.23	1	11.25	11.25	15.1	523	2.88%
2022/11/01	2	11.20	1	11.20	11.20	1	526	0.19%
2022/10/31	1.2	11.06	0	0.00	11.15	1.2	529	0.23%
2022/10/28	3.4	11.06	2	11.13	11.15	1.4	533	0.27%
2022/10/27	3	11.05	8	11.10	11.20	-5	537	-0.93%
2022/10/25	2.1	10.90	0	0.00	10.90	2.1	545	0.38%
2022/10/24	11	11.01	2	11.00	11.00	9	549	1.64%
2022/10/21	0.2	10.98	2	10.93	10.90	-1.8	553	-0.33%
2022/10/20	5.2	10.91	5.1	10.93	10.90	0.1	553	0.02%
2022/10/19	9.2	11.13	1	11.15	11.05	8.2	545	1.51%
2022/10/18	7.7	11.19	1	11.25	11.20	6.7	538	1.24%
2022/10/17	9	11.25	1	11.55	11.25	8	545	1.46%
2022/10/14	2.8	11.53	3	11.48	11.45	-0.2	539	-0.04%
2022/10/13	13.9	11.47	1.4	11.61	11.45	12.5	543	2.30%
2022/10/12	8.7	11.73	0	0.00	11.75	8.7	535	1.63%
2022/10/11	7.4	11.80	6.4	11.80	11.80	1	534	0.18%
2022/10/07	0.7	12.08	0	0.00	11.95	0.7	533	0.12%
2022/10/06	1.1	12.00	0.1	12.05	12.05	1	534	0.19%
2022/10/05	1.1	12.00	0	12.05	12.00	1.1	536	0.20%
2022/10/04	3.1	12.00	3.6	12.09	12.05	-0.5	534	-0.09%
2022/10/03	3.1	11.90	2.6	11.97	11.90	0.6	532	0.11%
2022/09/30	3.8	11.88	15.1	11.88	11.90	-11.3	535	-2.11%
2022/09/29	4.4	12.01	9	12.03	11.95	-4.6	532	-0.86%
2022/09/28	9.3	12.06	9.8	12.05	12.05	-0.5	532	-0.09%
2022/09/27	2.6	12.26	0	0.00	12.30	2.6	527	0.50%
2022/09/26	12.1	12.27	4	12.26	12.25	8.1	529	1.52%
2022/09/23	3.6	12.48	1	12.50	12.45	2.6	528	0.50%
2022/09/22	1.2	12.50	11	12.49	12.55	-9.8	531	-1.84%
2022/09/21	2.2	12.55	0	0.00	12.50	2.2	530	0.41%
2022/09/20	1.1	12.60	4	12.55	12.55	-2.9	533	-0.55%
2022/09/19	3	12.50	19	12.55	12.50	-16	532	-3.00%
2022/09/16	2.7	12.47	7.3	12.49	12.55	-4.6	532	-0.87%
2022/09/15	0	0.00	0.5	12.60	12.50	-0.5	531	-0.10%
2022/09/14	8.2	12.50	3	12.45	12.55	5.2	529	0.98%
2022/09/13	5.1	12.61	1	12.60	12.55	4	528	0.77%
2022/09/12	5.4	12.62	0	0.00	12.60	5.4	539	1.00%
2022/09/08	2.5	12.51	0	0.00	12.50	2.5	546	0.45%
2022/09/07	5.4	12.47	8.1	12.45	12.40	-2.7	552	-0.49%
2022/09/06	23	12.46	1	12.45	12.40	22	556	3.96%
2022/09/05	12.4	12.55	2.2	12.55	12.50	10.2	552	1.84%
2022/09/02	4.4	12.65	0	0.00	12.60	4.4	552	0.80%
2022/09/01	4.4	12.65	3	12.70	12.65	1.4	565	0.25%
2022/08/31	4.5	12.65	3.9	12.67	12.65	0.6	566	0.11%
2022/08/30	41.8	12.59	8.8	12.64	12.60	33	563	5.86%
2022/08/29	14.2	13.30	14.1	13.32	13.30	0.1	535	0.01%
2022/08/26	7.9	13.36	2.1	13.37	13.35	5.8	513	1.14%
2022/08/25	12.2	13.27	1	13.30	13.30	11.2	499	2.24%
2022/08/24	6.1	13.31	12	13.30	13.25	-5.9	493	-1.19%
2022/08/23	2.2	13.25	0.1	13.25	13.25	2.1	485	0.44%
2022/08/22	8.4	13.31	3	13.35	13.25	5.4	481	1.12%
2022/08/19	4.5	13.30	1.1	13.35	13.30	3.4	475	0.72%
2022/08/18	2.7	13.28	3	13.35	13.30	-0.3	462	-0.06%
2022/08/17	2	13.25	4.7	13.30	13.30	-2.7	456	-0.60%
2022/08/16	12.4	13.23	10	13.26	13.20	2.4	443	0.55%
2022/08/15	14.1	13.19	13.2	13.18	13.20	0.9	428	0.20%
2022/08/12	6	13.03	6	13.02	12.95	0	418	0.00%
2022/08/11	2	12.90	2	13.00	12.95	0	419	0.01%
2022/08/10	17.6	12.88	4	12.90	12.90	13.6	424	3.19%
2022/08/09	14	13.15	38.1	13.11	13.20	-24.1	411	-5.86%
2022/08/08	13	12.99	15	13.02	13.05	-2	400	-0.50%
2022/08/05	6	12.96	6	13.02	12.95	0	398	0.00%
2022/08/04	10.2	12.86	0	0.00	12.90	10.2	403	2.53%
2022/08/03	6.4	12.93	2.3	12.95	12.90	4.1	402	1.02%
2022/08/02	4	12.99	2	13.05	13.00	2	404	0.49%
2022/08/01	7.1	13.05	2	13.10	13.05	5.1	407	1.25%
2022/07/29	2	13.00	12.5	13.00	13.00	-10.5	408	-2.58%
2022/07/28	5	13.00	3	13.03	13.00	2	406	0.49%
2022/07/27	4	13.00	3.3	12.95	12.95	0.7	405	0.18%
2022/07/26	2.5	13.00	1.5	12.97	13.00	1.1	406	0.26%
2022/07/25	0.1	12.95	2.2	13.03	13.00	-2.1	410	-0.51%
2022/07/22	5.1	13.03	21	13.09	13.05	-15.9	418	-3.81%
2022/07/21	0.1	12.95	0.8	12.95	12.90	-0.7	425	-0.16%
2022/07/20	0	0.00	10.1	12.90	12.90	-10.1	436	-2.33%
2022/07/19	5	12.94	14	12.93	13.00	-9	446	-2.02%
2022/07/18	0.4	12.90	0.5	12.95	12.90	-0.1	451	-0.03%
2022/07/15	7	12.84	7	12.87	12.90	0	465	0.00%
2022/07/13	6	12.73	6	12.78	12.75	0	510	0.00%
2022/07/12	3.1	12.67	0	0.00	12.65	3.1	651	0.48%
2022/07/11	1.1	12.75	0	0.00	12.70	1.1	663	0.16%
2022/07/08	12	12.73	4.5	12.75	12.70	7.5	682	1.10%
2022/07/07	1.2	12.60	0.1	12.60	12.60	1.1	764	0.14%
2022/07/06	2.9	12.51	2	12.55	12.55	0.9	798	0.11%
2022/07/05	4.4	12.57	12	12.60	12.65	-7.6	842	-0.90%
2022/07/04	1.2	12.56	0.3	12.65	12.55	0.9	848	0.10%
2022/07/01	7.6	12.70	3	12.77	12.60	4.6	872	0.52%
2022/06/30	7.3	12.79	10.8	12.81	12.80	-3.5	890	-0.39%
2022/06/29	2.3	12.97	1.3	13.00	12.95	1	931	0.10%
2022/06/28	6	12.85	5	12.93	12.95	1	950	0.11%
2022/06/27	4	12.84	3	12.87	12.85	1	962	0.10%
2022/06/24	1.7	12.72	1	12.80	12.75	0.7	982	0.07%
2022/06/23	3	12.78	8	12.82	12.75	-5	1,019	-0.49%
2022/06/22	4.2	12.75	1	12.80	12.75	3.2	1,028	0.31%
2022/06/21	3	12.78	3	12.85	12.90	0	1,032	0.00%
2022/06/20	10.2	12.83	2	12.70	12.75	8.2	1,040	0.79%
2022/06/17	6.9	12.89	47	12.90	12.90	-40.2	1,034	-3.88%
2022/06/16	6.6	13.02	7.8	13.12	12.95	-1.2	1,033	-0.12%
2022/06/15	4.8	13.08	12.2	13.12	13.15	-7.4	1,034	-0.71%
2022/06/14	9.1	12.92	3.8	12.90	12.95	5.3	1,045	0.50%
2022/06/13	4.8	12.97	2	13.00	12.95	2.8	1,053	0.26%
2022/06/10	4.5	13.10	0.1	13.20	13.15	4.5	1,085	0.41%
2022/06/09	4.1	12.94	4	13.03	13.00	0.1	1,071	0.00%
2022/06/08	4	12.90	3.1	12.95	12.95	0.9	1,066	0.08%
2022/06/06	4.1	12.94	4.3	12.96	12.95	-0.2	1,074	-0.02%
2022/06/02	0.2	12.80	3.7	12.90	12.85	-3.6	1,086	-0.33%
2022/06/01	1	12.81	4	12.90	12.90	-3	1,098	-0.27%
2022/05/31	1.1	12.85	1	12.85	12.85	0.1	1,098	0.01%
2022/05/30	3.8	12.82	1	12.90	12.90	2.8	1,100	0.25%
2022/05/27	5.1	12.78	2	12.90	12.80	3.1	1,097	0.28%
2022/05/26	1.4	12.75	3	12.72	12.75	-1.6	1,097	-0.14%
2022/05/25	5.4	12.73	0.3	12.90	12.75	5.1	1,102	0.46%
2022/05/24	3	12.73	5	12.77	12.75	-2	1,132	-0.18%
2022/05/23	3.1	12.80	11	12.80	12.80	-7.9	1,134	-0.70%
2022/05/20	3.1	12.75	7.4	12.75	12.80	-4.3	1,145	-0.37%
2022/05/19	17.3	12.62	3	12.65	12.70	14.3	1,153	1.24%
2022/05/18	16.6	12.64	0	0.00	12.70	16.6	1,157	1.43%
2022/05/17	0.2	12.70	13	12.61	12.70	-12.8	1,161	-1.11%
2022/05/16	10.4	12.55	2	12.58	12.60	8.4	1,177	0.71%
2022/05/13	1.3	12.55	25.1	12.59	12.55	-23.8	1,181	-2.02%
2022/05/12	7.3	12.51	4	12.49	12.45	3.3	1,193	0.27%
2022/05/11	6.6	12.60	0	0.00	12.60	6.6	1,199	0.55%
2022/05/10	19	12.67	7.2	12.65	12.70	11.8	1,199	0.99%
2022/05/09	14.8	12.54	4	12.53	12.50	10.8	1,194	0.90%
2022/05/06	3.4	12.67	2.1	12.70	12.70	1.3	1,189	0.11%
2022/05/05	1.3	12.79	2.1	12.78	12.80	-0.8	1,187	-0.07%
2022/05/04	10.2	12.75	0.2	12.85	12.75	10	1,193	0.84%
2022/05/03	1.1	12.76	5	12.79	12.80	-3.9	1,196	-0.33%
2022/04/29	6.4	12.78	1	12.80	12.75	5.4	1,208	0.45%
2022/04/28	3.1	12.75	0	12.70	12.70	3.1	1,227	0.25%
2022/04/27	28.4	12.60	6	12.63	12.60	22.4	1,221	1.83%
2022/04/26	14.2	12.89	3	12.90	12.85	11.2	1,207	0.92%
2022/04/25	23.3	12.88	3	12.92	12.90	20.3	1,199	1.69%
2022/04/22	6.1	13.12	21	13.15	13.10	-15	1,189	-1.26%
2022/04/21	17.2	13.09	52	13.10	13.10	-34.8	1,192	-2.92%
2022/04/20	69.2	13.31	6.5	13.23	13.20	62.7	1,184	5.29%
2022/04/19	38.6	13.37	9	13.35	13.30	29.6	1,175	2.52%
2022/04/18	81.2	13.48	76.7	13.48	13.60	4.5	1,161	0.39%
2022/04/15	3.1	13.07	0	0.00	13.25	3.1	1,029	0.30%
2022/04/14	6.3	13.31	2.2	13.29	13.20	4.1	1,033	0.39%
2022/04/13	32.1	13.23	88.1	13.32	13.45	-56	1,025	-5.46%
2022/04/12	21.3	12.90	3.6	12.92	13.05	17.8	976	1.82%
2022/04/11	99.5	12.91	38	13.07	12.90	61.5	949	6.48%
2022/04/08	2.2	13.26	1.1	13.25	13.35	1.2	905	0.13%
2022/04/07	52.5	13.33	64	13.40	13.20	-11.5	903	-1.27%
2022/04/06	42.6	13.52	6.3	13.56	13.55	36.3	891	4.07%
2022/04/01	71.8	13.39	44.3	13.43	13.45	27.4	870	3.15%
2022/03/31	0.3	13.12	7	13.19	13.20	-6.7	830	-0.81%
2022/03/30	6.1	13.19	19.1	13.16	13.15	-13	820	-1.58%
2022/03/29	11.1	13.18	4.5	13.20	13.20	6.6	813	0.82%
2022/03/28	49.1	13.00	19.6	12.97	13.15	29.6	797	3.71%
2022/03/25	6.3	12.94	23.1	12.95	12.95	-16.7	759	-2.20%
2022/03/24	5.1	12.90	5	12.91	12.90	0.1	750	0.01%
2022/03/23	11.1	12.94	2	12.95	12.95	9.1	747	1.22%
2022/03/22	9.3	12.93	4.1	12.91	12.95	5.2	742	0.70%
2022/03/21	6	12.90	5.3	12.90	12.95	0.7	738	0.09%
2022/03/18	32.1	12.86	0	0.00	12.85	32.1	738	4.35%
2022/03/17	13.1	12.91	5.4	12.93	12.85	7.7	737	1.04%
2022/03/16	4.7	12.80	4	12.78	12.85	0.7	727	0.09%
2022/03/15	9.4	12.74	11.5	12.89	12.75	-2.1	739	-0.28%
2022/03/14	3.1	12.60	1.2	12.61	12.55	1.9	706	0.27%
2022/03/11	1	12.55	0	0.00	12.60	1	709	0.14%
2022/03/10	13.7	12.55	11.7	12.67	12.55	2	716	0.28%
2022/03/09	0.2	12.50	2	12.50	12.50	-1.8	710	-0.25%
2022/03/08	13.7	12.42	1.5	12.41	12.40	12.2	717	1.70%
2022/03/07	14.3	12.60	14.3	12.60	12.55	-0.1	706	-0.01%
2022/03/04	1.2	12.75	0	0.00	12.75	1.2	702	0.17%
2022/03/03	1.1	12.75	3	12.72	12.75	-1.9	711	-0.26%
2022/03/02	5	12.70	0.1	12.70	12.70	4.9	715	0.69%
2022/03/01	4.4	12.69	1.7	12.72	12.70	2.7	718	0.38%
2022/02/25	4.4	12.56	1.2	12.67	12.60	3.2	716	0.45%
2022/02/24	34	12.51	3	12.45	12.45	31	726	4.27%
2022/02/23	0.1	12.72	10	12.75	12.80	-9.9	698	-1.41%
2022/02/22	18	12.67	0	0.00	12.75	18	698	2.58%
2022/02/21	0.1	12.85	8	12.88	12.85	-8	698	-1.14%
2022/02/18	0.3	12.80	3	12.82	12.90	-2.7	702	-0.38%
2022/02/17	2	12.80	0.1	12.90	12.85	1.9	702	0.28%
2022/02/16	7.2	12.81	4	12.84	12.80	3.2	706	0.45%
2022/02/15	6	12.70	0.5	12.76	12.70	5.5	693	0.79%
2022/02/14	1.8	12.74	3	12.73	12.75	-1.2	694	-0.17%
2022/02/11	1.1	12.69	2.9	12.70	12.75	-1.8	691	-0.26%
2022/02/10	0.4	12.65	1.2	12.70	12.70	-0.8	687	-0.12%
2022/02/09	2.1	12.63	18	12.66	12.65	-15.9	689	-2.30%
2022/02/08	3.3	12.56	30.2	12.59	12.60	-26.9	693	-3.87%
2022/02/07	4.2	12.40	0	0.00	12.50	4.2	693	0.60%
2022/01/26	3.4	12.29	0.1	12.30	12.25	3.3	695	0.47%
2022/01/25	26.6	12.21	1	12.26	12.20	25.6	701	3.65%
2022/01/24	24.9	12.26	0.1	12.30	12.30	24.8	702	3.52%
2022/01/21	9.3	12.49	1	12.55	12.45	8.3	697	1.19%
2022/01/20	0	0.00	1	12.60	12.60	-1	688	-0.15%
2022/01/19	2.3	12.65	1	12.70	12.65	1.3	715	0.18%
2022/01/18	6.1	12.70	0	12.75	12.70	6	758	0.80%
2022/01/17	6.1	12.71	1.1	12.70	12.65	5	780	0.64%
2022/01/14	25.1	12.70	5	12.74	12.70	20.1	790	2.54%
2022/01/13	9.5	12.80	2	12.80	12.85	7.5	794	0.94%
2022/01/12	0.7	12.74	1	12.75	12.75	-0.4	807	-0.04%
2022/01/11	3	12.72	10	12.80	12.80	-7	832	-0.84%
2022/01/10	10.5	12.70	0	0.00	12.75	10.5	877	1.19%
2022/01/07	2.2	12.82	2.2	12.73	12.70	0	883	0.00%
2022/01/06	0	0.00	3.2	12.78	12.80	-3.2	903	-0.35%
2022/01/05	4	12.78	16.1	12.78	12.85	-12.1	921	-1.31%
2022/01/04	0	0.00	3	12.63	12.60	-3	906	-0.33%
2022/01/03	9.3	12.64	0.5	12.60	12.60	8.7	903	0.97%
2021/12/30	0.1	12.70	14.3	12.70	12.70	-14.2	907	-1.56%
2021/12/29	3	12.67	3.3	12.71	12.75	-0.3	905	-0.04%
2021/12/28	6.1	12.60	2.2	12.67	12.65	4	903	0.44%
2021/12/27	1.4	12.60	19.1	12.65	12.65	-17.7	937	-1.89%
2021/12/24	1.5	12.56	1	12.55	12.60	0.5	1,039	0.04%
2021/12/23	2	12.45	2.7	12.50	12.50	-0.6	1,037	-0.06%
2021/12/22	0.1	12.45	3	12.48	12.50	-3	1,036	-0.28%
2021/12/21	0.3	12.33	9	12.30	12.40	-8.7	1,037	-0.84%
2021/12/20	3	12.35	11	12.33	12.30	-8	1,042	-0.77%
2021/12/17	9.1	12.36	0	0.00	12.40	9.1	1,045	0.87%
2021/12/16	0.3	12.43	1.8	12.44	12.40	-1.6	1,045	-0.15%
2021/12/15	6.8	12.39	0	0.00	12.40	6.8	1,051	0.65%
2021/12/14	0.3	12.43	0.3	12.40	12.35	-0.1	1,055	-0.01%
2021/12/13	3.7	12.50	1	12.50	12.50	2.6	1,088	0.24%
2021/12/10	3.9	12.51	3	12.47	12.50	0.9	1,129	0.08%
2021/12/09	3.1	12.58	8.1	12.58	12.65	-4.9	1,177	-0.42%
2021/12/08	2.4	12.47	1	12.50	12.45	1.4	1,166	0.12%
2021/12/07	1.4	12.41	1	12.40	12.45	0.4	1,166	0.03%
2021/12/06	3.2	12.40	12	12.40	12.35	-8.8	1,162	-0.76%
2021/12/03	0.5	12.44	0.6	12.47	12.45	-0.1	1,159	-0.01%
2021/12/02	4.6	12.44	42.1	12.40	12.40	-37.6	1,158	-3.24%
2021/12/01	3.4	12.47	0.4	12.47	12.45	3	1,154	0.26%
2021/11/30	8.4	12.47	5.5	12.49	12.50	2.9	1,153	0.25%
2021/11/29	33.3	12.36	11	12.45	12.45	22.3	1,148	1.94%
2021/11/26	31.1	12.64	2	12.60	12.60	29.1	1,143	2.55%
2021/11/25	1.1	12.76	0	0.00	12.75	1.1	1,144	0.09%
2021/11/24	2.1	12.80	1	12.90	12.85	1.1	1,143	0.10%
2021/11/23	3.2	12.80	16.3	12.89	12.80	-13.1	1,145	-1.14%
2021/11/22	2.1	12.68	14	12.66	12.75	-11.9	1,133	-1.05%
2021/11/19	12	12.74	4	12.79	12.65	8	1,133	0.71%
2021/11/18	0	0.00	10.4	12.67	12.75	-10.4	1,132	-0.92%
2021/11/17	1.4	12.62	331	12.60	12.65	-329.6	1,126	-29.26%	大賣/鉅額交易
2021/11/16	9.3	12.63	1.1	12.70	12.65	8.2	1,120	0.74%
2021/11/15	2.1	12.65	5.2	12.68	12.70	-3.2	1,123	-0.28%
2021/11/12	1.2	12.76	7	12.75	12.70	-5.8	1,119	-0.52%
2021/11/11	17.3	12.80	6.2	12.80	12.75	11.1	1,126	0.98%
2021/11/10	3.4	12.82	3	12.82	12.80	0.4	1,131	0.04%
2021/11/09	20.1	12.73	3	12.75	12.75	17.1	1,130	1.51%
2021/11/08	5.1	12.58	2	12.62	12.55	3	1,127	0.27%
2021/11/05	4	12.63	11	12.58	12.55	-7	1,129	-0.62%
2021/11/04	5.1	12.60	5	12.55	12.55	0.1	1,129	0.01%
2021/11/03	1.1	12.55	2	12.55	12.55	-0.9	1,130	-0.08%
2021/11/02	11.9	12.55	3	12.53	12.50	8.9	1,131	0.78%
2021/11/01	5.6	12.69	0	0.00	12.60	5.6	1,119	0.50%
2021/10/29	14.6	12.75	1.1	12.71	12.70	13.5	1,113	1.21%
2021/10/28	13.3	12.76	5	12.80	12.75	8.3	1,107	0.75%
2021/10/27	29.1	12.67	4.2	12.69	12.70	24.9	1,101	2.26%
2021/10/26	353.1	13.70	7.6	13.74	13.65	345.5	1,080	31.98%	大買/鉅額交易
2021/10/25	31.2	13.66	3.1	13.65	13.70	28.1	1,038	2.71%
2021/10/22	6.4	13.60	0.3	13.70	13.70	6.1	1,029	0.60%
2021/10/21	12	13.75	0	13.84	13.65	12	1,030	1.16%
2021/10/20	6.2	13.78	10	13.79	13.75	-3.8	1,034	-0.37%
2021/10/19	8.1	13.83	17	13.84	13.80	-8.9	1,019	-0.87%
2021/10/18	6	13.83	13.2	13.83	13.80	-7.2	1,003	-0.71%
2021/10/15	3	13.58	3	13.58	13.65	0	955	0.00%
2021/10/14	17	13.63	6.1	13.60	13.45	10.9	950	1.15%
2021/10/13	12	13.63	34.1	13.63	13.70	-22.1	924	-2.39%
2021/10/12	3.5	13.39	2	13.45	13.55	1.5	908	0.17%
2021/10/08	3.3	13.25	3	13.30	13.25	0.3	901	0.03%
2021/10/07	0	13.30	0.1	13.20	13.25	-0.1	912	-0.01%
2021/10/06	0	0.00	5	13.15	13.05	-5	932	-0.54%
2021/10/05	5	12.91	1	13.05	13.05	4	939	0.43%
2021/10/04	28.4	13.13	1	13.25	12.95	27.4	939	2.92%
2021/10/01	53.1	13.68	34.5	13.63	13.45	18.5	910	2.03%
2021/09/30	4.2	13.45	4	13.50	13.45	0.2	824	0.02%
2021/09/29	1	13.50	2	13.48	13.40	-1	827	-0.12%
2021/09/28	0	0.00	2.2	13.60	13.60	-2.2	846	-0.26%
2021/09/27	0.3	13.60	3.6	13.55	13.60	-3.3	920	-0.36%
2021/09/24	2.1	13.40	1.1	13.60	13.40	1	967	0.10%
2021/09/22	2.1	13.37	0	0.00	13.30	2.1	985	0.21%
2021/09/17	5	13.55	3.6	13.57	13.60	1.4	992	0.14%
2021/09/16	31.1	13.78	7.4	13.65	13.55	23.7	995	2.38%
2021/09/15	22.3	13.71	14.1	13.78	13.80	8.2	961	0.85%
2021/09/14	13.6	13.64	49.1	13.65	13.55	-35.5	928	-3.82%
2021/09/13	3	13.32	2	13.20	13.35	1	884	0.12%
2021/09/10	1.1	13.20	0	0.00	13.15	1.1	896	0.12%
2021/09/09	3	13.00	2	13.05	13.05	1	902	0.11%
2021/09/08	3	13.02	0	0.00	13.05	3	911	0.33%
2021/09/07	2.1	13.10	4	13.06	13.10	-2	927	-0.21%
2021/09/06	0	0.00	1	13.15	13.05	-1	938	-0.11%
2021/09/03	1	13.20	6	13.10	13.15	-5	942	-0.53%
2021/09/02	6	13.15	0	0.00	13.10	6	956	0.63%
2021/09/01	2.1	13.25	0	0.00	13.15	2.1	997	0.21%
2021/08/31	3.1	13.25	0.1	13.36	13.20	2.9	1,020	0.29%
2021/08/30	0.1	13.20	4	13.20	13.20	-4	1,071	-0.37%
2021/08/27	4	13.18	0.2	13.12	13.25	3.9	1,109	0.35%
2021/08/26	0.2	13.20	0	0.00	13.10	0.2	1,217	0.02%
2021/08/25	0.1	13.00	0	0.00	13.10	0.1	1,294	0.00%
2021/08/24	1.1	12.95	1	12.95	12.90	0.1	1,321	0.01%
2021/08/23	0	12.90	0	0.00	13.00	0	1,339	0.00%
2021/08/20	2.1	12.80	2	12.75	12.80	0.1	1,363	0.00%
2021/08/19	10.5	12.83	0	0.00	12.70	10.5	1,379	0.76%
2021/08/18	4	12.75	4.5	12.76	13.00	-0.5	1,398	-0.04%
2021/08/17	7.9	13.05	2	13.05	12.85	5.9	1,841	0.32%
2021/08/16	3.2	13.14	15	13.29	13.10	-11.8	1,852	-0.64%
2021/08/13	3.1	13.36	0.3	13.37	13.30	2.8	1,855	0.15%
2021/08/12	0.8	13.35	5.1	13.40	13.40	-4.3	1,867	-0.23%
2021/08/11	49.6	13.27	1.4	13.40	13.20	48.2	1,886	2.55%
2021/08/10	2.1	13.30	1.2	13.33	13.30	0.9	1,927	0.04%
2021/08/09	2	13.33	2	13.38	13.25	0	1,995	0.00%
2021/08/06	2.1	13.35	0	0.00	13.35	2.1	2,035	0.10%
2021/08/05	20.1	13.38	5	13.41	13.35	15.1	2,106	0.72%
2021/08/04	0.4	13.35	3	13.40	13.50	-2.6	2,266	-0.11%
2021/08/03	7.2	13.35	1	13.40	13.35	6.2	2,327	0.26%
2021/08/02	1.2	13.36	0	0.00	13.35	1.2	2,372	0.05%
2021/07/30	7.1	13.50	0.6	13.60	13.45	6.5	2,402	0.27%
2021/07/29	1.1	13.49	1	13.55	13.55	0.1	2,448	0.00%
2021/07/28	3.1	13.36	8.6	13.40	13.40	-5.5	2,496	-0.22%
2021/07/27	15	13.59	4	13.59	13.65	11	2,601	0.42%
2021/07/26	0.5	13.49	3.5	13.50	13.60	-3	2,677	-0.11%
2021/07/23	3.3	13.36	2.1	13.40	13.40	1.2	2,766	0.04%
2021/07/22	5	13.31	2.1	13.38	13.25	2.9	2,973	0.10%
2021/07/21	7.8	13.35	3.7	13.52	13.20	4.1	3,046	0.14%
2021/07/20	4.2	13.41	5.1	13.40	13.40	-0.9	3,123	-0.03%
2021/07/19	0.2	13.50	15.4	13.51	13.50	-15.2	3,177	-0.48%
2021/07/16	0.7	13.51	16.5	13.54	13.55	-15.8	3,329	-0.47%
2021/07/15	20	13.47	3.8	13.37	13.60	16.2	3,419	0.47%
2021/07/14	8.1	13.19	7	13.19	13.15	1.1	3,511	0.03%
2021/07/13	9.5	13.45	4.1	13.45	13.25	5.4	3,667	0.15%
2021/07/12	4.1	13.56	0.2	13.60	13.55	3.9	3,712	0.11%
2021/07/09	0	0.00	2	13.55	13.50	-2	3,807	-0.05%
2021/07/08	0.6	13.49	9	13.51	13.50	-8.4	3,892	-0.22%
2021/07/07	3.4	13.60	3	13.52	13.45	0.4	4,011	0.01%
2021/07/06	9.8	13.49	17	13.51	13.55	-7.2	4,065	-0.18%
2021/07/05	19.1	13.55	40.2	13.50	13.45	-21.1	4,130	-0.51%
2021/07/02	67.5	13.85	57	13.60	13.45	10.5	4,206	0.25%
2021/07/01	3.1	13.57	64	13.55	13.60	-60.9	4,204	-1.45%
2021/06/30	10.2	13.30	1	13.30	13.30	9.2	4,180	0.22%
2021/06/29	3	13.27	2.3	13.23	13.20	0.7	4,195	0.02%
2021/06/28	0.4	13.30	43.8	13.32	13.35	-43.4	4,203	-1.03%
2021/06/25	3	13.23	3	13.27	13.25	0	4,223	0.00%
2021/06/24	2.1	13.18	2	13.18	13.25	0.1	4,254	0.00%
2021/06/23	4.1	13.09	1	13.10	13.10	3.1	4,299	0.07%
2021/06/22	8	13.05	0	0.00	13.05	8	4,307	0.19%
2021/06/21	19	12.96	20	12.94	12.95	-1	4,314	-0.02%
2021/06/18	6.1	13.38	2	13.33	13.20	4.1	4,335	0.09%
2021/06/17	2	13.27	1.4	13.30	13.35	0.6	4,443	0.01%
2021/06/16	0.4	13.20	6.2	13.18	13.25	-5.8	4,476	-0.13%
2021/06/15	11	13.24	3	13.12	13.15	8	4,496	0.18%
2021/06/11	1	13.15	2	13.25	13.15	-1	4,551	-0.02%
2021/06/10	5.2	13.13	13	13.20	13.20	-7.8	4,784	-0.16%
2021/06/09	21	13.17	10	13.24	13.15	11	4,779	0.23%
2021/06/08	9	13.51	3	13.48	13.50	6	4,747	0.13%
2021/06/07	15.2	13.48	16.2	13.45	13.75	-1.1	4,733	-0.02%
2021/06/04	6.5	13.75	3	13.78	13.65	3.5	4,690	0.07%
2021/06/03	53.3	14.04	36.2	14.18	13.95	17.1	4,660	0.37%
2021/06/02	8.9	13.53	35	13.48	13.80	-26.1	4,627	-0.56%
2021/06/01	10.3	13.14	6	13.21	13.20	4.3	4,552	0.10%
2021/05/31	4	13.02	1	13.10	13.05	3	4,530	0.07%
2021/05/28	5	13.04	2	13.00	12.95	3	4,516	0.07%
2021/05/27	2	12.80	10	12.80	12.80	-8	4,498	-0.18%
2021/05/26	9.1	12.81	5	12.81	12.90	4.1	4,481	0.09%
2021/05/25	43.2	13.22	2	13.15	13.10	41.2	4,464	0.92%
2021/05/24	5	12.89	1	12.85	12.90	4	4,021	0.10%
2021/05/21	4.2	12.65	0	0.00	12.75	4.2	4,019	0.10%
2021/05/20	5.1	12.60	0	0.00	12.50	5.1	4,025	0.13%
2021/05/19	1.5	12.90	1	12.75	12.85	0.5	4,022	0.01%
2021/05/18	0	0.00	5.2	12.68	12.85	-5.2	4,014	-0.13%
2021/05/17	16.2	12.23	7	12.46	12.00	9.2	3,969	0.23%
2021/05/14	15.5	12.82	5	12.75	12.60	10.5	3,901	0.27%
2021/05/13	22.1	12.84	7	12.92	12.75	15.1	3,855	0.39%
2021/05/12	101.7	13.45	125	13.18	13.30	-23.3	3,782	-0.62%	大買/大賣/
2021/05/11	34.1	13.97	17	14.18	13.80	17.1	3,625	0.47%
2021/05/10	8.1	14.40	13.1	14.39	14.40	-5	3,568	-0.14%
2021/05/07	37.1	14.37	32.3	14.45	14.45	4.7	3,535	0.13%
2021/05/06	25.1	14.16	8	14.44	14.35	17.1	3,517	0.48%
2021/05/05	5.2	14.10	1	14.20	14.15	4.2	3,467	0.12%
2021/05/04	23.2	13.89	100.2	13.93	13.85	-77	3,426	-2.25%
2021/05/03	33	15.00	69.1	14.74	14.55	-36	3,323	-1.08%
2021/04/29	60.6	15.45	24.2	15.18	15.10	36.4	3,241	1.12%
2021/04/28	150.4	15.21	84	15.22	15.30	66.4	3,149	2.11%	大買/
2021/04/27	8.2	14.68	18	14.61	14.80	-9.9	2,978	-0.33%
2021/04/26	24.5	14.32	17	14.38	14.25	7.5	2,905	0.26%
2021/04/23	19.2	14.30	7	14.37	14.30	12.2	2,827	0.43%
2021/04/22	77.1	14.83	43	14.77	14.30	34.1	2,788	1.22%
2021/04/21	25.1	14.52	26.7	14.59	14.80	-1.6	2,637	-0.06%
2021/04/20	58.5	14.14	20.6	14.22	14.20	37.9	2,553	1.48%
2021/04/19	83	14.42	58.2	14.40	14.50	24.9	2,471	1.01%
2021/04/16	40	13.64	11.5	13.63	13.65	28.5	2,321	1.23%
2021/04/15	7.5	13.46	12.1	13.46	13.45	-4.5	2,264	-0.20%
2021/04/14	8	12.86	29.3	12.80	12.90	-21.3	2,173	-0.98%
2021/04/13	32.6	13.54	43	13.41	13.10	-10.4	2,136	-0.49%
2021/04/12	14.5	13.14	20	13.13	13.20	-5.5	2,049	-0.27%
2021/04/09	13.5	12.98	15	13.00	12.90	-1.5	2,060	-0.07%
2021/04/08	51.3	13.08	32	13.03	13.15	19.3	2,132	0.90%
2021/04/07	80	12.79	5.5	12.74	12.80	74.5	2,763	2.70%
2021/04/06	5.3	12.42	8.1	12.42	12.40	-2.8	2,784	-0.10%
2021/04/01	8	12.30	6	12.36	12.30	2	2,801	0.07%
2021/03/31	4	12.27	6	12.27	12.30	-2	2,794	-0.07%
2021/03/30	4.3	12.30	4	12.30	12.30	0.3	2,795	0.01%
2021/03/29	7.5	12.32	4	12.40	12.40	3.5	2,770	0.13%
2021/03/26	9.1	12.23	8.2	12.26	12.20	0.9	2,790	0.03%
2021/03/25	5.1	12.09	1	12.10	12.10	4.1	2,751	0.15%
2021/03/24	7.1	12.01	1	12.05	12.00	6.1	2,736	0.22%
2021/03/23	3.8	11.99	1	12.15	11.95	2.8	2,723	0.10%
2021/03/22	9.1	12.12	12.6	12.14	12.10	-3.5	2,693	-0.13%
2021/03/19	6	11.90	18	11.99	11.95	-12	2,591	-0.46%
2021/03/18	14	11.98	3	12.00	11.95	11	2,559	0.43%
2021/03/17	57.5	12.00	23.6	11.95	11.95	33.9	2,541	1.33%
2021/03/16	46.2	12.03	40.9	12.01	12.10	5.3	2,530	0.21%
2021/03/15	14.1	11.25	1.2	11.24	11.25	12.9	2,315	0.56%
2021/03/12	0	0.00	0	11.15	11.25	0	2,344	0.00%
2021/03/11	3.1	11.31	1.2	11.42	11.25	1.9	2,363	0.08%
2021/03/09	6	11.35	15	11.32	11.40	-9	2,395	-0.38%
2021/03/08	27	11.59	20.1	11.47	11.35	6.9	2,419	0.28%
2021/03/05	0.1	11.20	1	11.20	11.25	-0.9	2,409	-0.04%
2021/03/04	0	11.15	0.4	11.25	11.20	-0.4	2,456	-0.01%
2021/03/03	1.4	11.14	0.6	11.10	11.15	0.7	2,472	0.03%
2021/03/02	0.7	11.05	1	11.25	11.10	-0.3	2,498	-0.01%
2021/02/26	1.1	11.10	0	11.40	11.10	1.1	2,779	0.04%
2021/02/25	0.1	11.10	0.2	11.15	11.15	-0.1	2,798	0.00%
2021/02/24	3	11.12	3	11.25	11.10	0	2,802	0.00%
2021/02/23	2	11.20	15	11.24	11.25	-13	2,797	-0.46%
2021/02/22	3	11.12	1	11.25	11.15	2	2,784	0.07%
2021/02/19	7	11.09	0.4	11.00	11.15	6.6	2,773	0.24%
2021/02/18	1.4	10.98	3.3	11.00	11.05	-1.9	2,771	-0.07%
2021/02/17	0.1	10.75	20	10.75	10.85	-19.9	2,771	-0.72%
2021/02/05	20	10.75	1	10.75	10.70	19	2,769	0.69%
2021/02/02	0	10.70	4	10.78	10.80	-4	2,794	-0.14%
2021/02/01	0	0.00	13	10.70	10.60	-13	2,866	-0.45%
2021/01/29	12	10.80	0	11.05	10.70	12	2,879	0.42%
2021/01/28	8	10.90	5	10.90	10.95	3	2,866	0.10%
2021/01/27	0.3	10.97	0	0.00	11.00	0.3	2,853	0.01%
2021/01/26	1	11.05	1	11.20	11.05	0	2,856	0.00%
2021/01/25	2	11.02	2	11.00	11.15	0	2,853	0.00%
2021/01/22	3	11.05	1	11.00	10.95	2	2,844	0.07%
2021/01/21	0.1	10.95	2	11.10	11.00	-1.9	2,844	-0.07%
2021/01/20	6	11.22	8	11.24	11.10	-2	2,833	-0.07%
2021/01/19	1	11.00	13.6	11.15	11.05	-12.6	2,803	-0.45%
2021/01/18	11	10.95	15	11.05	11.10	-4	2,803	-0.14%
2021/01/15	4.2	11.00	5	11.05	11.00	-0.8	2,796	-0.03%
2021/01/14	5	11.20	19	11.20	11.20	-14	2,780	-0.50%
2021/01/13	0.9	11.30	12.4	11.31	11.25	-11.5	2,769	-0.42%
2021/01/12	18	11.38	15	11.45	11.30	3	2,765	0.11%
2021/01/11	4.4	11.45	14	11.40	11.45	-9.6	2,752	-0.35%
2021/01/08	6	11.38	18	11.26	11.25	-12	2,786	-0.43%
2021/01/07	3	11.40	7	11.41	11.35	-4	2,787	-0.14%
2021/01/06	26	11.42	38.3	11.52	11.25	-12.3	2,782	-0.44%
2021/01/05	8	11.79	23	11.81	11.70	-15	2,729	-0.55%
2021/01/04	44	11.95	77.7	11.86	11.80	-33.7	2,764	-1.22%
2020/12/31	61.4	12.34	43.6	12.17	12.25	17.8	2,689	0.66%
2020/12/30	300.3	12.40	196.3	12.43	12.40	104	2,549	4.08%	大買/大賣/鉅額交易
2020/12/29	23	11.71	37.2	11.77	11.70	-14.2	1,837	-0.77%
2020/12/28	13.4	11.54	2	11.60	11.50	11.4	1,744	0.65%
2020/12/25	7	11.47	7	11.49	11.45	0	1,705	0.00%
2020/12/24	2	11.40	0	0.00	11.45	2	1,688	0.12%
2020/12/23	1	11.35	11	11.35	11.30	-10	1,682	-0.59%
2020/12/22	2.2	11.36	3.1	11.56	11.35	-0.9	1,696	-0.05%
2020/12/21	5.8	11.06	0	0.00	11.15	5.8	1,659	0.35%
2020/12/18	1	11.05	2.2	11.05	11.00	-1.2	1,662	-0.07%
2020/12/17	3	11.10	0	0.00	11.10	3	1,675	0.18%
2020/12/16	2	10.95	0.1	11.05	11.05	1.9	1,684	0.12%
2020/12/15	1.9	10.87	0	0.00	10.85	1.9	1,692	0.11%
2020/12/14	1.1	11.00	1	11.00	11.05	0.1	1,693	0.01%
2020/12/11	2.5	10.90	6.7	11.06	10.95	-4.2	1,704	-0.24%
2020/12/10	14.5	11.28	3	11.28	11.15	11.5	1,802	0.64%
2020/12/09	2.4	11.59	4	11.56	11.55	-1.6	1,803	-0.09%
2020/12/08	18.1	11.66	14	11.60	11.60	4.1	1,988	0.21%
2020/12/07	8	11.55	12	11.55	11.50	-4	2,077	-0.19%
2020/12/04	1.5	11.53	4	11.56	11.50	-2.5	2,153	-0.12%
2020/12/03	7	11.52	18	11.52	11.45	-11	2,169	-0.51%
2020/12/02	1	11.58	1	11.50	11.50	0	2,189	0.00%
2020/12/01	12	11.68	20.1	11.67	11.70	-8.1	2,334	-0.35%
2020/11/30	13.1	11.53	3.1	11.48	11.45	10	2,419	0.41%
2020/11/27	4	11.38	0	0.00	11.35	4	2,374	0.17%
2020/11/26	7.1	11.32	14.5	11.32	11.40	-7.4	2,364	-0.31%
2020/11/25	76.9	11.55	47.2	11.58	11.35	29.7	2,359	1.26%
2020/11/24	1.1	10.85	32	10.90	10.90	-30.9	2,078	-1.49%
2020/11/23	21	10.78	1	10.80	10.80	20	2,072	0.96%
2020/11/20	2	10.78	0	0.00	10.80	2	2,091	0.10%
2020/11/19	1	10.75	21	10.75	10.75	-20	2,107	-0.95%
2020/11/18	2	10.63	0	0.00	10.70	2	2,118	0.09%
2020/11/17	25	10.62	0	10.20	10.60	25	2,140	1.17%
2020/11/16	2	10.68	0	0.00	10.65	2	2,230	0.09%
2020/11/13	1	10.70	1	10.70	10.70	0	2,458	0.00%
2020/11/12	1.9	10.75	0	0.00	10.70	1.9	2,470	0.08%
2020/11/11	3	10.78	1.2	10.78	10.80	1.8	2,528	0.07%
2020/11/10	5.9	10.75	3	10.77	10.70	2.9	2,532	0.12%
2020/11/09	10	10.82	13.1	10.86	10.90	-3.1	2,530	-0.12%
2020/11/06	1	10.70	4	10.65	10.65	-3	2,464	-0.12%
2020/11/05	1	10.60	0	0.00	10.60	1	2,549	0.04%
2020/11/03	2	10.60	0	0.00	10.60	2	2,580	0.08%
2020/11/02	1	10.50	0	0.00	10.60	1	2,582	0.04%
2020/10/30	1	10.60	0	10.65	10.60	1	2,580	0.04%
2020/10/29	0	0.00	1.1	10.71	10.65	-1.1	2,579	-0.04%
2020/10/27	0	0.00	6	10.95	10.85	-6	2,568	-0.23%
2020/10/26	0	0.00	0	10.75	10.80	0	2,560	0.00%
2020/10/22	0	0.00	2	10.75	10.70	-2	2,602	-0.08%
2020/10/21	0	0.00	1	10.80	10.75	-1	2,615	-0.04%
2020/10/20	0	0.00	1	10.85	10.80	-1	2,630	-0.04%
2020/10/19	12	10.93	2	10.93	10.90	10	2,628	0.38%
2020/10/16	9	11.03	1	11.10	10.95	8	2,645	0.30%
2020/10/15	0	0.00	3	11.07	11.00	-3	2,604	-0.12%
2020/10/14	3	10.97	2	10.95	10.90	1	2,594	0.04%
2020/10/13	0	0.00	1	11.10	10.95	-1	2,601	-0.04%
2020/10/12	5	11.14	8	11.36	11.10	-3	2,608	-0.12%
2020/10/07	2	10.85	2	10.85	10.90	0	2,679	0.00%
2020/10/06	10	10.80	0.1	10.85	10.85	9.9	2,692	0.37%
2020/10/05	1	10.65	0	0.00	10.70	1	2,696	0.04%
2020/09/30	0	0.00	2.7	10.63	10.70	-2.7	2,743	-0.10%
2020/09/29	2	10.60	2.9	10.65	10.60	-0.9	2,765	-0.03%
2020/09/28	0	0.00	2	10.68	10.60	-2	2,783	-0.07%
2020/09/25	3	10.57	1	11.10	10.55	2	2,835	0.07%
2020/09/24	12	11.07	13	11.08	10.80	-1	3,041	-0.03%
2020/09/23	1	11.15	0	0.00	11.35	1	3,036	0.03%
2020/09/22	1	11.00	0	0.00	11.05	1	3,031	0.03%
2020/09/21	6	11.42	0	0.00	11.25	6	3,020	0.20%
2020/09/18	15	11.51	2	11.63	11.45	13	3,015	0.43%
2020/09/17	1	11.55	0	0.00	11.55	1	3,007	0.03%
2020/09/16	0	0.00	6	11.64	11.55	-6	3,004	-0.20%
2020/09/15	11	11.67	7	11.71	11.60	4	3,043	0.13%
2020/09/14	6	11.57	5	11.65	11.45	1	2,940	0.03%
2020/09/11	33	11.92	19	12.02	11.85	14	2,916	0.48%
2020/09/10	6	11.78	5	11.80	11.75	1	2,719	0.04%
2020/09/09	2.1	11.53	6	11.55	11.60	-4	2,642	-0.15%
2020/09/08	3	11.50	13	11.52	11.50	-10	2,551	-0.39%
2020/09/07	34	11.56	2	11.60	11.45	32	2,527	1.27%
2020/09/04	5	11.78	9	11.64	11.65	-4	2,542	-0.16%
2020/09/03	10.1	11.35	14	11.49	11.35	-3.9	2,434	-0.16%
2020/09/02	3	10.60	0	0.00	10.55	3	2,306	0.13%
2020/09/01	1	10.70	2	10.80	10.60	-1	2,335	-0.04%
2020/08/31	1	10.55	2	10.75	10.55	-1	2,488	-0.04%
2020/08/28	2	10.65	2	10.70	10.60	0	2,477	0.00%
2020/08/27	1	10.85	0	0.00	10.65	1	2,493	0.04%
2020/08/25	0	0.00	2	11.45	11.45	-2	2,544	-0.08%
2020/08/24	4	11.45	0	0.00	11.40	4	2,584	0.15%
2020/08/21	1	11.55	1	11.55	11.55	0	2,584	0.00%
2020/08/20	30	11.60	54	11.71	11.35	-24	2,572	-0.93%
2020/08/19	14	11.88	15	11.81	12.00	-1	2,498	-0.04%
2020/08/14	0	0.00	2	11.00	11.15	-2	2,289	-0.09%
2020/08/13	0	0.00	3	11.10	11.00	-3	2,299	-0.13%
2020/08/12	0	0.00	3	11.00	11.05	-3	2,319	-0.13%
2020/08/11	55	11.24	22	11.27	11.10	33	2,339	1.41%
2020/08/10	1	10.80	27	10.85	11.00	-26	2,269	-1.15%
2020/08/07	5	10.49	1	10.55	10.50	4	2,318	0.17%
2020/08/06	3	10.55	0	0.00	10.55	3	2,365	0.13%
2020/08/05	3	10.60	0	0.00	10.60	3	2,409	0.12%
2020/08/04	1	10.55	0.4	10.55	10.55	0.7	2,644	0.02%
2020/08/03	3	10.50	0	0.00	10.50	3	2,885	0.10%
2020/07/31	1	10.45	0	0.00	10.45	1	3,326	0.03%
2020/07/29	7	10.36	0	0.00	10.30	7	3,894	0.18%
2020/07/28	1	10.45	1	10.80	10.15	0	3,948	0.00%
2020/07/27	3	10.87	2	10.90	10.75	1	3,964	0.03%
2020/07/24	3	11.15	0	0.00	11.05	3	3,995	0.08%
2020/07/23	0	0.00	2	11.25	11.25	-2	4,034	-0.05%
2020/07/22	5	11.25	4	11.40	11.25	1	4,094	0.02%
2020/07/21	0	0.00	1	11.20	11.25	-1	4,105	-0.02%
2020/07/20	7	11.21	3	11.30	11.25	4	4,170	0.10%
2020/07/17	4	11.30	0	0.00	11.25	4	4,290	0.09%
2020/07/16	5	11.30	5	11.40	11.35	0	4,536	0.00%
2020/07/15	0	0.00	5	11.42	11.45	-5	4,875	-0.10%
2020/07/14	3	11.30	0	0.00	11.25	3	4,811	0.06%
2020/07/13	3	11.32	3	11.42	11.30	0	4,843	0.00%
2020/07/10	3	11.30	0	0.00	11.30	3	4,874	0.06%
2020/07/09	4	11.43	11	11.50	11.40	-7	4,950	-0.14%
2020/07/08	1	11.25	2	11.35	11.35	-1	5,024	-0.02%
2020/07/07	4	11.39	11	11.40	11.30	-7	5,127	-0.14%
2020/07/06	12	11.51	2	11.55	11.45	10	5,132	0.19%
2020/07/03	14	11.64	38	11.51	11.60	-24	5,105	-0.47%
2020/07/02	0	0.00	3	11.15	11.15	-3	4,939	-0.06%
2020/07/01	2	11.18	2	11.10	11.10	0	4,976	0.00%
2020/06/30	0	0.00	6	11.15	11.10	-6	4,988	-0.12%
2020/06/29	2	11.05	0	0.00	11.05	2	5,014	0.04%
2020/06/24	7	11.12	1	11.10	11.10	6	5,038	0.12%
2020/06/23	4	11.28	0	0.00	11.15	4	5,081	0.08%
2020/06/22	5	11.40	7	11.54	11.30	-2	5,232	-0.04%
2020/06/19	2	11.30	2	11.40	11.25	0	5,256	0.00%
2020/06/18	0	0.00	7	11.33	11.25	-7	5,349	-0.13%
2020/06/17	0	0.00	2	11.30	11.30	-2	5,394	-0.04%
2020/06/16	10	11.35	17	11.26	11.30	-7	5,492	-0.13%
2020/06/15	0	0.00	5	11.15	11.10	-5	5,576	-0.09%
2020/06/12	23	11.02	14	11.10	11.05	9	5,662	0.16%
2020/06/11	23	11.46	51	11.48	11.30	-28	5,799	-0.48%
2020/06/10	33	11.30	34	11.26	11.20	-1	5,892	-0.02%
2020/06/09	8	11.62	3	11.68	11.60	5	5,939	0.08%
2020/06/08	4	11.85	15	11.77	11.75	-11	6,097	-0.18%
2020/06/05	17	11.93	30.1	11.83	11.90	-13.1	6,204	-0.21%
2020/06/04	4	11.68	1	11.70	11.65	3	6,197	0.05%
2020/06/03	1	11.65	6	11.62	11.60	-5	6,428	-0.08%
2020/06/02	1	11.60	3	11.70	11.60	-2	6,504	-0.03%
2020/06/01	0	0.00	5	11.55	11.55	-5	6,547	-0.08%
2020/05/29	1	11.65	12	11.64	11.55	-11	6,854	-0.16%
2020/05/28	11	11.45	9	11.44	11.35	2	6,974	0.03%
2020/05/27	2	11.40	5	11.41	11.45	-3	7,390	-0.04%
2020/05/26	3	11.42	8	11.41	11.40	-5	7,539	-0.07%
2020/05/25	3	11.45	18	11.60	11.45	-15	7,574	-0.20%
2020/05/22	9	11.58	1	11.60	11.60	8	7,652	0.10%
2020/05/21	8	11.76	16	11.83	11.70	-8	7,949	-0.10%
2020/05/20	4	11.56	4	11.54	11.55	0	8,220	0.00%
2020/05/19	3	11.60	2	11.60	11.55	1	8,299	0.01%
2020/05/18	1	11.60	6	11.58	11.75	-5	8,352	-0.06%
2020/05/15	11	11.49	9	11.50	11.40	2	8,422	0.02%
2020/05/14	34	11.56	3	11.70	11.40	31	8,771	0.35%
2020/05/13	23	12.03	11	12.11	12.00	12	8,800	0.14%
2020/05/12	12	11.91	18	11.98	11.90	-6	8,960	-0.07%
2020/05/11	61	11.91	34	11.94	11.80	27	9,183	0.29%
2020/05/08	30	13.40	28	13.25	13.00	2	9,168	0.02%
2020/05/07	139	13.87	126	13.86	13.70	13	9,220	0.14%	大買/大賣/
2020/05/06	26	13.31	53	13.29	13.55	-27	8,950	-0.30%
2020/05/05	1	12.50	6	12.35	12.35	-5	8,448	-0.06%
2020/05/04	0	0.00	24	12.38	12.45	-24	8,404	-0.29%
2020/04/30	4	12.34	5	12.36	12.30	-1	8,382	-0.01%
2020/04/29	1	12.25	7.3	12.21	12.25	-6.3	8,373	-0.08%
2020/04/28	5	12.31	1	12.25	12.20	4	8,462	0.05%
2020/04/27	4	12.39	2	12.50	12.35	2	8,466	0.02%
2020/04/24	48	12.40	11	12.35	12.35	37	8,397	0.44%
2020/04/23	28	12.53	19	12.52	12.45	9	8,360	0.11%
2020/04/22	32.3	12.57	34	12.71	12.40	-1.7	8,277	-0.02%
2020/04/21	64	12.60	25	12.54	12.50	39	8,151	0.48%
2020/04/20	44	12.41	31	12.32	12.70	13	7,894	0.16%
2020/04/17	12	11.89	13	11.61	11.55	-1	7,544	-0.01%
2020/04/16	16	12.00	4	11.93	11.95	12	7,458	0.16%
2020/04/15	7	12.05	24	11.98	11.95	-17	7,415	-0.23%
2020/04/14	4	12.18	13	12.10	12.10	-9	7,366	-0.12%
2020/04/13	54	12.18	2	12.15	12.10	52	7,271	0.72%
2020/04/10	17.1	12.32	12	12.32	12.40	5.1	7,143	0.07%
2020/04/09	0	0.00	1	11.90	11.80	-1	7,015	-0.01%
2020/04/08	11	12.00	11	11.95	11.95	0	6,987	0.00%
2020/04/07	3	12.12	3	12.05	12.00	0	6,948	0.00%
2020/04/06	2	11.90	13	11.86	11.95	-11	6,885	-0.16%
2020/04/01	11	11.54	0	0.00	11.45	11	6,832	0.16%
2020/03/31	1	11.45	0	0.00	11.45	1	6,814	0.01%
2020/03/30	0	0.00	11	11.75	11.70	-11	6,780	-0.16%
2020/03/27	3	11.97	59	11.70	11.65	-56	6,752	-0.83%
2020/03/26	56	12.12	0	0.00	11.90	56	6,705	0.84%
2020/03/25	19	12.36	0	0.00	12.10	19	6,538	0.29%
2020/03/24	4	12.46	1	12.30	12.30	3	6,455	0.05%
2020/03/23	9	11.99	10	11.89	12.00	-1	6,348	-0.02%
2020/03/20	16	11.89	15	11.86	12.00	1	6,280	0.02%
2020/03/19	30	11.79	4	11.78	11.00	26	6,171	0.42%
2020/03/18	1	12.10	27	12.23	12.20	-26	6,040	-0.43%
2020/03/17	14	12.42	10	12.17	11.90	4	5,941	0.07%
2020/03/16	36	13.28	44	13.42	13.05	-8	5,777	-0.14%
2020/03/13	11	13.02	3	12.78	12.80	8	5,625	0.14%
2020/03/12	10	14.14	25	13.93	14.05	-15	5,507	-0.27%
2020/03/11	9	15.06	12	14.63	14.60	-3	5,321	-0.06%
2020/03/10	2	15.10	8	14.89	14.70	-6	5,177	-0.12%
2020/03/09	29	14.77	27	14.94	15.05	2	5,013	0.04%
2020/03/06	24	14.74	18	14.65	14.55	6	4,765	0.13%
2020/03/05	13	14.74	32	14.58	14.60	-19	4,667	-0.41%
2020/03/04	72	15.45	76	15.31	14.90	-4	4,536	-0.09%
2020/03/03	45	14.44	47	14.63	14.85	-2	4,209	-0.05%
2020/03/02	242	14.48	237	14.67	14.60	5	4,027	0.12%	大買/大賣/
2020/02/27	6	13.68	11.7	13.58	13.70	-5.7	3,592	-0.16%
2020/02/26	10	13.39	4	13.50	13.30	6	3,426	0.18%
2020/02/25	10	13.47	3	13.63	13.30	7	3,359	0.21%
2020/02/24	63	14.32	51	14.55	13.95	12	3,236	0.37%
2020/02/21	18	14.10	25	13.79	13.95	-7	2,909	-0.24%
2020/02/20	3	13.37	8	13.37	13.20	-5	2,599	-0.19%
2020/02/19	1	13.45	9	13.73	13.50	-8	2,497	-0.32%
2020/02/18	5	13.58	9	13.65	13.60	-4	2,429	-0.16%
2020/02/17	50	13.99	42.9	13.77	13.85	7.1	2,325	0.30%
2020/02/14	24	12.91	30	12.85	13.00	-6	1,941	-0.31%
2020/02/13	31	12.97	20	13.04	12.65	11	1,828	0.60%
2020/02/12	38	12.78	32.1	12.95	13.20	5.9	1,616	0.37%
2020/02/11	31	12.12	53	12.17	12.40	-22	1,337	-1.65%
2020/02/10	64	11.94	35	12.14	12.40	29	1,111	2.61%
2020/02/07	4	11.13	17	10.95	11.30	-13	810	-1.60%
2020/02/05	2	10.45	0	0.00	10.30	2	624	0.32%
2020/02/04	7	10.61	5	10.80	10.65	2	623	0.32%
2020/02/03	6	10.61	0	0.00	10.45	6	570	1.05%
2020/01/31	17	10.72	4	10.56	10.60	13	519	2.50%
2020/01/30	0	0.00	3	9.99	10.20	-3	377	-0.79%
2020/01/14	2	9.93	0	0.00	9.95	2	310	0.64%
2020/01/08	3	9.75	0	0.00	9.74	3	296	1.01%
2020/01/06	3	9.77	0	0.00	9.77	3	292	1.03%
2019/12/27	0	0.00	5	9.72	9.70	-5	281	-1.78%
2019/12/24	0	0.00	5	9.84	9.81	-5	269	-1.86%
2019/12/18	0.7	9.58	0	0.00	9.58	0.7	251	0.29%
2019/12/17	6	9.56	0	0.00	9.57	6	248	2.41%
2019/11/26	0	0.00	4	9.64	9.61	-4	256	-1.56%
2019/11/15	1	9.55	0	0.00	9.60	1	251	0.40%
2019/11/13	0	0.00	1	9.40	9.41	-1	233	-0.43%
2019/11/01	0	0.00	3	9.48	9.48	-3	252	-1.19%
2019/10/21	0	0.00	2	9.35	9.31	-2	307	-0.65%
2019/10/08	0	0.00	5	9.30	9.35	-5	302	-1.65%
2019/10/07	2	9.28	0	0.00	9.30	2	299	0.67%
2019/09/20	0	0.00	1	9.45	9.40	-1	292	-0.34%
2019/09/11	1	9.41	0	0.00	9.42	1	260	0.38%
2019/08/27	0	0.00	4	9.32	9.30	-4	241	-1.66%
2019/08/07	10	9.58	0	0.00	9.55	10	229	4.35%
2019/08/05	3	10.40	0	0.00	10.45	3	225	1.33%
2019/07/31	5	10.60	0	0.00	10.65	5	197	2.53%
2019/07/29	4	10.53	0	0.00	10.55	4	175	2.28%
2019/07/23	2	10.40	17	10.41	10.45	-15	139	-10.74%
2019/07/18	0	0.00	2	10.25	10.25	-2	132	-1.51%
2019/07/17	0	0.00	1	10.25	10.20	-1	131	-0.76%
2019/06/27	0	0.00	0.1	10.20	10.20	-0.1	210	-0.04%
2019/06/20	0	0.00	10	10.23	10.25	-10	225	-4.44%
2019/06/04	0	0.00	6	10.15	10.15	-6	275	-2.18%
2019/05/31	0	0.00	2	10.30	10.25	-2	280	-0.71%
2019/04/25	1	10.15	0	0.00	10.20	1	321	0.31%
2019/04/24	7	10.19	0	0.00	10.20	7	319	2.19%
2019/04/22	10	10.18	3	10.10	10.15	7	318	2.20%
2019/04/18	3	10.35	0	0.00	10.30	3	305	0.98%
2019/04/12	2	10.35	0	0.00	10.40	2	286	0.70%
2019/04/11	5	10.30	0	0.00	10.40	5	285	1.75%
2019/04/10	15	10.60	0	0.00	10.35	15	279	5.36%
2019/03/29	0	0.00	5	10.65	10.70	-5	256	-1.95%
2019/03/26	4	10.60	0	0.00	10.55	4	254	1.57%
2019/03/20	0	0.00	1	10.60	10.60	-1	263	-0.38%
2019/03/07	1	10.50	0	0.00	10.45	1	245	0.41%
2019/02/26	5	10.50	0	0.00	10.50	5	245	2.04%
2019/02/25	4	10.30	1	10.30	10.45	3	237	1.26%
2019/02/22	2	10.35	0	0.00	10.35	2	230	0.87%
2019/02/20	0	0.00	0.3	10.20	10.25	-0.3	222	-0.12%
2019/02/19	1	10.40	0	0.00	10.30	1	220	0.45%
2019/02/15	0	0.00	1	10.30	10.30	-1	219	-0.45%
2019/02/14	0	0.00	1	10.10	10.10	-1	207	-0.48%
2019/01/28	3	10.00	0	0.00	10.05	3	196	1.53%
2019/01/11	0	0.00	1	10.10	10.00	-1	206	-0.48%
2018/12/25	1	10.05	0	10.15	10.15	1	226	0.44%
2018/12/05	0	0.00	3	9.97	10.10	-3	191	-1.57%
2018/10/16	0	0.00	0.2	9.55	9.55	-0.2	476	-0.04%
2018/10/11	0	0.00	1	9.27	9.25	-1	483	-0.21%
2018/10/09	0	0.00	9	10.05	10.00	-9	483	-1.86%
2018/10/08	0.7	10.00	0	0.00	10.00	0.7	494	0.15%
2018/10/04	1.1	10.35	0	0.00	10.25	1.1	503	0.22%
2018/09/21	0	0.00	10	10.35	10.35	-10	522	-1.91%
2018/09/07	2	10.30	0	0.00	10.15	2	569	0.35%
2018/08/31	2	10.90	0	0.00	10.85	2	626	0.32%
2018/08/30	0	0.00	12	11.01	11.05	-12	630	-1.90%
2018/08/29	2	11.15	0	0.00	11.15	2	632	0.32%
2018/08/28	1	12.10	0	0.00	12.05	1	625	0.16%
2018/08/27	1	12.10	1	12.15	12.15	0	625	0.00%
2018/08/24	1	12.20	0	0.00	12.00	1	606	0.16%
2018/08/23	2	12.25	0	0.00	12.25	2	600	0.33%
2018/08/22	1	12.40	0	0.00	12.25	1	596	0.17%
2018/08/16	1	11.45	0	0.00	11.40	1	563	0.18%
2018/07/27	0	0.00	2	11.43	11.45	-2	809	-0.25%
2018/07/18	0	0.00	1	11.50	11.50	-1	1,091	-0.09%
2018/07/17	1	11.60	0	0.00	11.55	1	1,141	0.09%
2018/07/16	1	11.50	0	0.00	11.40	1	1,434	0.07%
2018/06/26	0	0.00	2	11.20	11.20	-2	2,664	-0.08%
2018/06/22	0	0.00	4	11.20	11.20	-4	2,665	-0.15%
2018/06/12	2	12.05	0	0.00	12.00	2	2,702	0.07%
2018/06/11	4	12.00	0	0.00	11.90	4	2,684	0.15%
2018/06/06	0	0.00	1	11.70	11.65	-1	2,656	-0.04%
2018/06/04	0	0.00	5	11.60	11.70	-5	2,642	-0.19%
2018/05/23	0	0.00	1	11.80	11.70	-1	2,577	-0.04%
2018/05/21	0	0.00	12	11.70	11.70	-12	2,602	-0.46%
2018/05/18	2	11.75	1	11.60	11.60	1	2,644	0.04%
2018/05/14	0	0.00	3	11.30	11.40	-3	2,630	-0.11%
2018/05/11	2	11.43	10	11.45	11.35	-8	2,624	-0.30%
2018/05/10	10	12.20	0	0.00	12.05	10	2,612	0.38%
2018/05/08	5	12.35	3	12.30	12.20	2	2,539	0.08%
2018/05/07	0	0.00	4	12.25	12.30	-4	2,529	-0.16%
2018/05/04	2	12.35	6	12.40	12.15	-4	2,518	-0.16%
2018/05/03	4	11.93	0	0.00	11.90	4	2,483	0.16%
2018/05/02	2	12.05	4	12.30	12.00	-2	2,476	-0.08%
2018/04/30	0	0.00	11	12.30	12.20	-11	2,466	-0.45%
2018/04/27	0	0.00	1	11.65	11.75	-1	2,432	-0.04%
2018/04/26	1	11.70	0	0.00	11.65	1	2,463	0.04%
2018/04/25	3	11.97	0	0.00	12.05	3	2,433	0.12%
2018/04/24	6	12.55	5	12.67	12.40	1	2,392	0.04%
2018/04/23	2	12.18	0	0.00	12.25	2	2,272	0.09%
2018/04/20	16	12.56	15	12.85	12.45	1	2,221	0.05%
2018/04/19	3	12.62	2	12.70	12.55	1	1,921	0.05%
2018/04/18	22	12.95	22	12.94	12.65	0	1,790	0.00%
2018/04/17	0	0.00	7	12.91	13.00	-7	1,410	-0.50%
2018/04/16	1	11.85	1	11.85	11.85	0	1,289	0.00%
2018/04/13	1	11.85	6	11.93	12.05	-5	1,278	-0.39%
2018/04/12	60	11.92	9	11.90	11.90	51	1,236	4.12%
2018/04/11	10	10.95	1	11.40	11.40	9	1,070	0.84%
2018/04/10	2	10.65	0	0.00	10.40	2	929	0.22%
2018/04/09	1	10.25	2	10.25	10.30	-1	901	-0.11%
2018/04/03	1	10.20	0	0.00	10.25	1	891	0.11%
2018/04/02	1	10.20	0	0.00	10.20	1	878	0.11%
2018/03/22	0	0.00	3	10.15	10.10	-3	829	-0.36%
2018/03/20	3	10.25	0	0.00	10.25	3	810	0.37%
2018/03/09	0	0.00	6	9.72	9.73	-6	758	-0.79%
2018/03/08	0	0.00	3	9.69	9.69	-3	769	-0.39%
2018/02/21	3	10.20	0	0.00	10.15	3	938	0.32%
2018/02/12	94	10.17	100	10.00	10.00	-6	906	-0.66%
2018/02/08	2	9.78	0	0.00	9.79	2	853	0.23%
2018/02/07	10	9.90	1	9.80	9.65	9	869	1.04%
2018/02/02	3	10.17	2	10.10	10.10	1	956	0.10%
2018/01/22	0	0.00	1	10.20	10.30	-1	900	-0.11%
2018/01/19	0	0.00	3	9.99	9.92	-3	855	-0.35%
2018/01/18	0	0.00	96	9.95	9.94	-96	854	-11.24%
2018/01/11	9	9.83	0	0.00	9.85	9	833	1.08%
2018/01/10	90	10.13	0	0.00	10.10	90	820	10.96%
2018/01/03	1	9.68	0	0.00	9.74	1	648	0.15%