南仁湖 (5905)-國泰-敦南券商分點個股進出

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

南仁湖

(5905)

可現股當沖

股價
12.20
漲跌
▲0.10
漲幅
+0.83%
成交量
1,015張
產業
上櫃觀光餐旅類股
112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

南仁湖 (5905)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	10.1	12.06	53.3	12.13	12.20	-43.2	600	-7.20%
2024/04/25	24	12.07	14.9	12.18	12.10	9.1	586	1.55%
2024/04/24	4.3	11.74	3	11.81	11.85	1.3	566	0.22%
2024/04/23	7.4	11.73	70.7	11.77	11.75	-63.2	559	-11.30%
2024/04/22	34.8	11.62	26.9	11.75	11.60	8	558	1.43%
2024/04/19	88.1	11.71	1	11.78	11.65	87.1	557	15.62%
2024/04/18	0.5	11.93	7	11.86	11.90	-6.5	545	-1.18%
2024/04/17	0.4	11.90	9.2	11.90	11.85	-8.8	545	-1.61%
2024/04/16	10.3	11.82	1	11.95	11.80	9.3	550	1.70%
2024/04/15	3.2	11.92	16.2	12.00	11.95	-13	539	-2.41%
2024/04/12	19.2	11.96	2.1	12.03	11.95	17.1	537	3.18%
2024/04/11	3.2	12.07	7.7	12.13	12.10	-4.4	532	-0.83%
2024/04/10	0.2	12.02	45	12.07	12.00	-44.8	519	-8.63%
2024/04/09	1.8	12.00	3.1	12.01	12.00	-1.3	513	-0.25%
2024/04/08	17.6	11.93	4.6	11.98	11.95	13.1	518	2.52%
2024/04/03	5	11.87	12	11.90	11.95	-7	529	-1.33%
2024/04/02	45.5	12.02	2	12.05	11.95	43.5	522	8.33%
2024/04/01	4.2	12.10	6	12.14	12.15	-1.9	510	-0.37%
2024/03/29	3.2	12.10	0.4	12.13	12.10	2.8	510	0.55%
2024/03/28	11	12.05	11	12.10	12.10	0	510	0.01%
2024/03/27	1.7	12.13	5	12.10	12.10	-3.3	506	-0.65%
2024/03/26	14.1	12.05	14	12.10	12.05	0.1	505	0.02%
2024/03/25	3.4	12.16	0.4	12.23	12.10	3	500	0.61%
2024/03/22	0.5	12.11	6	12.14	12.15	-5.5	502	-1.10%
2024/03/21	6.1	12.14	3.2	12.12	12.10	3	501	0.59%
2024/03/20	10.3	12.06	11	12.09	12.05	-0.7	502	-0.14%
2024/03/19	2.1	12.10	1	12.15	12.10	1.1	499	0.22%
2024/03/18	1.4	12.13	0.4	12.20	12.10	1	500	0.19%
2024/03/15	4	12.10	1	12.15	12.05	3	498	0.60%
2024/03/14	3.2	12.10	3	12.12	12.10	0.2	493	0.03%
2024/03/13	11.8	12.22	0.1	12.24	12.20	11.7	492	2.38%
2024/03/12	6.5	12.25	0.3	12.30	12.25	6.2	482	1.29%
2024/03/11	1.4	12.27	7.2	12.30	12.40	-5.8	480	-1.21%
2024/03/08	3	12.18	12.1	12.25	12.10	-9.1	472	-1.92%
2024/03/07	2.8	12.13	4.1	12.12	12.10	-1.2	464	-0.26%
2024/03/06	5.8	12.19	0.1	12.15	12.15	5.7	457	1.25%
2024/03/05	1.9	12.23	0	0.00	12.20	1.9	448	0.43%
2024/03/04	7.7	12.29	6.2	12.35	12.15	1.5	444	0.33%
2024/03/01	6.2	12.40	17	12.42	12.45	-10.8	435	-2.48%
2024/02/29	2.7	12.15	0	0.00	12.10	2.7	423	0.63%
2024/02/27	2.7	12.13	5	12.07	12.10	-2.3	426	-0.54%
2024/02/26	1.5	12.12	23.1	12.10	12.10	-21.6	429	-5.02%
2024/02/23	5.7	12.07	14	12.08	12.05	-8.3	432	-1.91%
2024/02/22	49.8	12.05	47.6	12.10	12.10	2.2	439	0.50%
2024/02/21	1.8	12.16	0	0.00	12.10	1.8	451	0.40%
2024/02/20	5.5	12.07	6	12.12	12.10	-0.5	498	-0.10%
2024/02/19	6.3	12.09	12	12.10	12.05	-5.7	517	-1.09%
2024/02/16	3.6	12.08	4	12.10	12.10	-0.4	530	-0.08%
2024/02/15	53.1	12.14	49	12.20	12.15	4.1	535	0.76%
2024/02/05	2.4	12.36	2	12.45	12.25	0.4	531	0.07%
2024/02/02	0.1	12.29	2	12.25	12.30	-1.9	529	-0.36%
2024/02/01	0.3	12.27	0	0.00	12.20	0.3	533	0.06%
2024/01/31	0.5	12.21	0	12.25	12.15	0.5	548	0.08%
2024/01/30	0.1	12.35	1	12.20	12.20	-0.9	578	-0.16%
2024/01/29	10.3	12.20	12	12.17	12.20	-1.7	580	-0.29%
2024/01/26	2.1	12.04	0	12.25	12.20	2.1	575	0.37%
2024/01/25	0.1	12.23	0	0.00	12.10	0.1	561	0.02%
2024/01/24	1.3	12.26	1	12.25	12.20	0.3	579	0.05%
2024/01/23	1.1	12.29	4	12.29	12.30	-2.9	590	-0.49%
2024/01/22	2.3	12.11	2	12.23	12.10	0.3	597	0.04%
2024/01/19	2	12.13	1	12.10	12.10	1	588	0.17%
2024/01/18	0.2	12.25	6	12.15	12.05	-5.8	592	-0.98%
2024/01/17	1.1	12.06	1	12.15	12.05	0.1	602	0.02%
2024/01/16	6	12.11	1	12.10	12.05	5	605	0.82%
2024/01/15	2.6	12.25	0	0.00	12.25	2.6	601	0.43%
2024/01/12	1.2	12.34	0	0.00	12.30	1.2	600	0.20%
2024/01/11	3.1	12.30	5.1	12.32	12.30	-1.9	601	-0.32%
2024/01/10	14.6	12.29	14	12.24	12.20	0.6	600	0.10%
2024/01/09	12.4	12.51	2	12.45	12.45	10.4	593	1.75%
2024/01/08	1.3	12.67	2	12.78	12.65	-0.7	593	-0.11%
2024/01/05	3.2	12.68	2	12.73	12.65	1.2	594	0.20%
2024/01/04	2.6	12.67	0	0.00	12.60	2.6	608	0.42%
2024/01/03	1.1	12.71	0	12.98	12.70	1.1	615	0.17%
2024/01/02	14.3	12.80	1	12.85	12.80	13.3	615	2.16%
2023/12/29	17.1	12.83	9.2	12.80	12.90	7.9	611	1.30%
2023/12/28	3.1	12.44	0	12.50	12.45	3.1	594	0.52%
2023/12/27	2.3	12.46	0	0.00	12.50	2.3	594	0.39%
2023/12/26	3.3	12.50	1.1	12.59	12.55	2.1	596	0.36%
2023/12/25	0.5	12.39	2	12.40	12.40	-1.5	598	-0.25%
2023/12/22	4.2	12.47	1.6	12.46	12.40	2.6	597	0.43%
2023/12/21	3.3	12.49	0.2	12.79	12.45	3.1	600	0.52%
2023/12/20	4.2	12.64	0.3	12.71	12.60	4	600	0.66%
2023/12/19	8.7	12.48	0	12.75	12.40	8.7	597	1.46%
2023/12/18	14	12.64	3	12.65	12.65	11	595	1.85%
2023/12/15	2.1	12.61	7.1	12.65	12.55	-5	598	-0.84%
2023/12/14	2	12.58	3.3	12.70	12.55	-1.3	599	-0.21%
2023/12/13	5.2	12.60	0	13.00	12.60	5.2	597	0.88%
2023/12/12	16.9	12.69	10.3	12.70	12.65	6.6	601	1.10%
2023/12/11	1.1	12.63	2	12.75	12.80	-0.9	602	-0.14%
2023/12/08	3.3	12.69	1	12.72	12.75	2.3	607	0.38%
2023/12/07	2.3	12.79	0	0.00	12.75	2.3	614	0.37%
2023/12/06	6.1	12.93	2	12.90	12.90	4.1	644	0.63%
2023/12/05	5.1	12.91	6	12.88	12.90	-0.9	656	-0.14%
2023/12/04	6.8	13.03	0.7	13.06	13.05	6.1	662	0.93%
2023/12/01	1.7	12.94	3.4	13.12	12.95	-1.8	661	-0.27%
2023/11/30	2.3	12.99	0	0.00	12.95	2.3	663	0.35%
2023/11/29	1.3	12.93	0	0.00	12.90	1.3	664	0.19%
2023/11/28	5	13.07	0	0.00	13.00	5	669	0.75%
2023/11/27	3.3	13.11	1	13.05	13.05	2.3	667	0.34%
2023/11/24	3.2	13.24	0	0.00	13.30	3.2	665	0.49%
2023/11/22	2.1	13.44	4	13.56	13.35	-1.9	659	-0.29%
2023/11/21	0.2	13.35	3	13.35	13.40	-2.8	675	-0.41%
2023/11/20	20.2	13.30	14	13.30	13.25	6.2	670	0.93%
2023/11/17	14.1	13.81	54.6	13.87	13.70	-40.5	657	-6.16%
2023/11/16	15.5	13.65	66.4	13.71	13.65	-51	617	-8.25%
2023/11/15	2	13.35	6.4	13.50	13.45	-4.4	596	-0.74%
2023/11/14	4.3	13.08	21.7	13.19	13.30	-17.3	577	-3.00%
2023/11/13	0.1	12.98	1	12.95	13.05	-0.9	570	-0.16%
2023/11/10	2	13.17	5	13.13	13.10	-3	565	-0.53%
2023/11/09	4.1	13.10	1	13.15	13.15	3.1	569	0.55%
2023/11/08	34.5	13.43	10.7	13.41	13.30	23.7	580	4.09%
2023/11/07	52.8	13.31	49.3	13.38	13.15	3.5	572	0.62%
2023/11/06	7.2	12.96	2	13.00	12.90	5.2	550	0.94%
2023/11/03	3.1	13.05	2	13.05	12.90	1.1	556	0.20%
2023/11/02	1	13.05	6.3	13.07	13.00	-5.3	552	-0.96%
2023/11/01	44.2	13.08	55.7	13.06	13.00	-11.5	550	-2.08%
2023/10/31	11.6	12.86	9.5	13.00	12.85	2.1	534	0.40%
2023/10/30	0.5	12.90	3	12.93	12.95	-2.5	530	-0.48%
2023/10/27	1	12.85	18	12.85	12.80	-17	526	-3.23%
2023/10/26	2	12.75	15.2	12.72	12.70	-13.1	536	-2.45%
2023/10/25	19.7	12.69	8.1	12.63	12.70	11.6	535	2.16%
2023/10/24	1.2	12.23	2	12.25	12.30	-0.8	532	-0.15%
2023/10/23	0	12.20	1	12.21	12.10	-1	533	-0.18%
2023/10/20	0.3	12.09	1	12.15	12.10	-0.7	544	-0.13%
2023/10/19	0.1	12.20	5	12.20	12.10	-4.9	553	-0.89%
2023/10/18	0	12.15	5	12.15	12.10	-5	567	-0.88%
2023/10/17	0.1	12.15	3	12.20	12.20	-2.9	586	-0.50%
2023/10/16	1.1	12.17	0	0.00	12.15	1.1	600	0.19%
2023/10/13	1.1	12.30	0	12.45	12.20	1.1	630	0.17%
2023/10/12	0.1	12.24	1	12.15	12.20	-0.9	645	-0.14%
2023/10/11	0.4	12.31	0	0.00	12.15	0.4	650	0.06%
2023/10/06	0.9	12.55	11	12.55	12.55	-10.1	686	-1.48%
2023/10/05	0	12.50	0.1	12.70	12.50	-0.1	708	-0.01%
2023/10/04	2.2	12.50	0	12.70	12.45	2.2	729	0.31%
2023/10/03	0	12.75	10	12.70	12.60	-10	734	-1.36%
2023/10/02	1.1	12.75	35	12.75	12.75	-34	745	-4.56%
2023/09/28	0.2	12.70	4.1	12.68	12.75	-3.9	760	-0.51%
2023/09/27	5.2	12.65	0	0.00	12.65	5.2	775	0.67%
2023/09/26	0	12.95	1	12.80	12.75	-1	802	-0.12%
2023/09/25	0.2	12.90	0	0.00	12.85	0.2	817	0.03%
2023/09/22	4	12.64	7	12.65	12.65	-3	828	-0.36%
2023/09/21	14	12.69	2	12.60	12.65	12	845	1.42%
2023/09/20	28	12.75	9	12.83	12.80	19	862	2.20%
2023/09/19	2.2	12.73	8	12.75	12.75	-5.8	907	-0.64%
2023/09/18	1.2	12.90	1.1	12.90	12.90	0.1	956	0.01%
2023/09/15	3.2	12.70	16	12.71	12.80	-12.8	1,147	-1.11%
2023/09/14	0.3	12.78	8.1	12.85	12.75	-7.8	1,502	-0.52%
2023/09/13	9.9	12.77	26.6	12.79	12.85	-16.7	1,607	-1.04%
2023/09/12	0.1	12.59	0	0.00	12.50	0.1	1,657	0.01%
2023/09/11	8.6	12.77	7.1	12.93	12.70	1.5	1,683	0.09%
2023/09/08	2.1	12.43	10.4	12.44	12.55	-8.3	1,702	-0.49%
2023/09/07	1.6	12.32	13	12.37	12.30	-11.5	1,803	-0.64%
2023/09/06	5	12.15	0	0.00	12.10	5	1,854	0.27%
2023/09/05	0.5	12.25	1	12.20	12.05	-0.5	1,946	-0.02%
2023/09/04	1.1	12.01	0	0.00	12.00	1.1	2,169	0.05%
2023/09/01	0.1	12.20	1	12.10	12.10	-1	2,208	-0.04%
2023/08/31	0.2	12.10	2	12.13	12.10	-1.9	2,234	-0.08%
2023/08/30	0.1	12.00	5	12.05	12.05	-4.9	2,241	-0.22%
2023/08/29	0	12.00	0	0.00	12.00	0	2,255	0.00%
2023/08/28	13.9	12.06	2	11.90	12.00	11.9	2,279	0.52%
2023/08/25	22	12.25	18	12.20	12.20	4	2,316	0.17%
2023/08/24	2.4	11.76	1	11.90	11.75	1.4	2,316	0.06%
2023/08/23	3.4	11.85	2	11.78	11.75	1.4	2,348	0.06%
2023/08/22	8.4	11.65	10	11.70	11.65	-1.6	2,407	-0.07%
2023/08/21	6.2	11.83	2	11.90	11.80	4.2	2,506	0.17%
2023/08/18	6.6	11.93	2.4	12.02	11.85	4.2	2,940	0.14%
2023/08/17	4.4	12.08	4.3	11.89	12.05	0.1	3,173	0.00%
2023/08/16	0.1	12.02	3	12.00	11.95	-2.9	3,178	-0.09%
2023/08/15	3.1	11.92	4	12.00	12.00	-0.9	3,194	-0.03%
2023/08/14	8.5	12.09	10	12.05	11.90	-1.5	3,198	-0.05%
2023/08/11	3	12.38	4.7	12.48	12.45	-1.7	3,192	-0.05%
2023/08/10	1	12.20	10.2	12.28	12.20	-9.1	3,255	-0.28%
2023/08/09	3.3	12.51	26	12.45	12.40	-22.7	3,316	-0.68%
2023/08/08	1.1	12.74	9	12.69	12.60	-7.9	3,310	-0.24%
2023/08/07	0.1	12.61	3	12.65	12.70	-2.9	3,319	-0.09%
2023/08/04	11	12.64	6	12.61	12.65	5	3,319	0.15%
2023/08/02	8.1	12.66	17	12.59	12.55	-8.9	3,326	-0.27%
2023/08/01	2	12.70	3	12.62	12.70	-1	3,325	-0.03%
2023/07/31	35.1	12.63	25	12.65	12.55	10.1	3,332	0.30%
2023/07/28	6.1	12.79	4.7	12.78	12.70	1.4	3,322	0.04%
2023/07/27	13.8	12.73	0	13.00	12.75	13.8	3,322	0.42%
2023/07/26	6	12.52	4.2	12.68	12.70	1.8	3,320	0.05%
2023/07/25	2.2	12.43	2.1	12.52	12.50	0.2	3,317	0.01%
2023/07/24	1	12.45	2	12.48	12.45	-1	3,306	-0.03%
2023/07/21	4.2	12.70	7	12.80	12.65	-2.8	3,296	-0.08%
2023/07/20	18.1	12.93	18.3	12.79	12.90	-0.2	3,289	-0.01%
2023/07/19	15.1	12.57	32	12.67	12.45	-16.9	3,270	-0.52%
2023/07/18	32.1	12.61	15	12.75	12.65	17.1	3,274	0.52%
2023/07/17	17.1	12.93	37	12.87	12.95	-19.9	3,255	-0.61%
2023/07/14	24.2	12.84	30	12.87	12.80	-5.8	3,265	-0.18%
2023/07/13	21.6	12.89	42	13.00	12.80	-20.4	3,252	-0.63%
2023/07/12	16.6	13.29	31.1	13.31	13.20	-14.5	3,217	-0.45%
2023/07/11	11	13.47	9.3	13.56	13.35	1.8	3,215	0.06%
2023/07/10	8	13.42	8	13.39	13.35	0	3,207	0.00%
2023/07/07	12	13.45	36.1	13.39	13.50	-24	3,200	-0.75%
2023/07/06	26	13.48	11.6	13.48	13.40	14.4	3,201	0.45%
2023/07/05	10.1	13.58	118.1	13.53	13.55	-108	3,210	-3.36%	大賣/鉅額交易
2023/07/04	27.2	13.66	5	13.74	13.60	22.1	3,197	0.69%
2023/07/03	47.3	13.92	36.1	13.91	13.95	11.1	3,175	0.35%
2023/06/30	13.1	13.76	29	13.81	13.85	-15.9	3,163	-0.50%
2023/06/29	27.1	13.67	23.2	13.66	13.60	3.9	3,154	0.12%
2023/06/28	10.6	13.83	26.2	13.85	13.85	-15.6	3,141	-0.50%
2023/06/27	38.9	13.74	27.1	13.90	13.70	11.8	3,128	0.38%
2023/06/26	43.4	14.12	30	14.05	14.10	13.4	3,085	0.43%
2023/06/21	343.2	14.77	229.3	14.61	14.35	113.9	3,033	3.75%	大買/大賣/鉅額交易
2023/06/20	372.2	14.77	293.3	14.66	14.85	78.8	2,844	2.77%	大買/大賣/
2023/06/19	54.1	14.19	138.1	14.22	14.10	-84	2,489	-3.37%	大賣/
2023/06/16	76.2	13.88	63.3	14.03	13.75	12.9	2,385	0.54%
2023/06/15	23.1	13.79	25	13.83	13.75	-2	2,334	-0.08%
2023/06/14	112.1	14.07	86	14.05	13.85	26.1	2,311	1.13%	大買/
2023/06/13	85.2	13.81	128.1	14.03	14.00	-42.8	2,289	-1.87%	大賣/
2023/06/12	102.7	13.58	43	13.69	13.45	59.8	2,195	2.72%	大買/
2023/06/09	169	13.88	135.3	13.81	13.90	33.6	2,152	1.56%	大買/大賣/
2023/06/08	239.3	13.95	189.1	13.96	13.80	50.2	2,087	2.41%	大買/大賣/
2023/06/07	50.2	13.43	8.2	13.39	13.40	42	1,890	2.22%
2023/06/06	72.1	13.22	22.3	13.18	13.25	49.8	1,866	2.67%
2023/06/05	8.3	13.19	4	13.09	13.00	4.3	1,847	0.23%
2023/06/02	10.5	13.05	11.1	13.05	13.05	-0.6	1,866	-0.03%
2023/06/01	15.2	13.28	6.1	13.21	13.10	9.1	1,876	0.49%
2023/05/31	12.1	13.20	11.7	13.23	13.20	0.4	1,885	0.02%
2023/05/30	9.2	12.83	10.3	12.89	12.75	-1.1	1,892	-0.06%
2023/05/29	10.1	13.05	26.1	13.06	13.05	-16	1,895	-0.84%
2023/05/26	37.3	13.22	87	13.18	13.00	-49.7	1,917	-2.59%
2023/05/25	91.5	13.52	47.8	13.43	13.35	43.7	2,063	2.12%
2023/05/24	371.5	13.79	395.8	13.80	14.05	-24.2	2,096	-1.16%	大買/大賣/
2023/05/23	255.3	13.20	249.3	13.23	13.45	6	1,682	0.35%	大買/大賣/
2023/05/22	12	12.55	12.3	12.50	12.55	-0.3	1,519	-0.02%
2023/05/19	7.6	12.29	2.1	12.38	12.35	5.5	1,575	0.35%
2023/05/18	20.1	12.37	10	12.41	12.35	10.1	1,665	0.61%
2023/05/17	10.2	12.43	10	12.44	12.35	0.2	1,810	0.01%
2023/05/16	58.1	12.34	54.1	12.54	12.35	4	1,844	0.21%
2023/05/15	54	12.41	68.4	12.39	12.40	-14.4	1,789	-0.80%
2023/05/12	4	12.00	0	0.00	12.00	4	1,729	0.23%
2023/05/11	1	11.95	19.2	12.00	11.95	-18.2	1,731	-1.05%
2023/05/10	7.2	12.00	18	12.05	11.95	-10.8	1,730	-0.62%
2023/05/09	0.1	11.96	2	11.85	12.00	-1.9	1,743	-0.11%
2023/05/08	20.4	12.08	1.2	12.01	11.90	19.3	1,763	1.09%
2023/05/05	12.2	12.04	4.3	12.08	12.10	8	1,767	0.45%
2023/05/04	22.5	11.90	1	11.90	11.95	21.5	1,768	1.22%
2023/05/03	3.7	11.89	0	0.00	11.85	3.7	1,775	0.21%
2023/05/02	2.3	11.80	0	0.00	11.85	2.3	1,786	0.13%
2023/04/28	0.4	11.74	1	11.75	11.65	-0.6	1,815	-0.03%
2023/04/27	1.2	11.58	5	11.60	11.60	-3.8	1,840	-0.21%
2023/04/26	2.2	11.62	0	0.00	11.60	2.2	1,851	0.12%
2023/04/25	4.5	11.67	5	11.68	11.55	-0.5	1,859	-0.03%
2023/04/24	3.5	11.75	19	11.71	11.70	-15.5	1,865	-0.83%
2023/04/21	13.6	11.73	2.1	11.76	11.70	11.5	1,887	0.61%
2023/04/20	12.3	11.97	8.4	12.10	11.90	3.9	1,949	0.20%
2023/04/19	46.1	12.16	56.1	12.25	12.15	-10	1,964	-0.51%
2023/04/18	2.3	12.04	0	12.15	12.00	2.3	2,033	0.11%
2023/04/17	21.2	12.18	7.3	12.07	12.10	13.9	2,150	0.65%
2023/04/14	21.4	12.00	4.1	12.08	11.95	17.3	2,170	0.80%
2023/04/13	21.5	11.95	21.8	11.99	12.00	-0.3	2,160	-0.01%
2023/04/12	3.1	12.03	5.2	12.00	12.00	-2.1	2,160	-0.10%
2023/04/11	23.9	11.98	10.8	12.04	12.00	13.1	2,179	0.60%
2023/04/10	19.6	12.05	29.6	12.04	12.15	-10	2,212	-0.45%
2023/04/07	1.2	11.87	2	11.88	11.85	-0.8	2,203	-0.03%
2023/04/06	3.2	11.96	4	11.95	11.90	-0.8	2,217	-0.04%
2023/03/31	6.2	11.96	0	0.00	11.95	6.2	2,211	0.28%
2023/03/30	0	12.05	14	12.00	12.00	-14	2,207	-0.63%
2023/03/29	6.2	12.09	4.8	12.15	12.00	1.3	2,203	0.06%
2023/03/28	6.4	12.00	1.1	12.18	11.95	5.3	2,206	0.24%
2023/03/27	8.3	12.01	6.2	12.08	12.00	2.1	2,202	0.09%
2023/03/24	3.1	12.12	0	12.35	12.10	3	2,201	0.14%
2023/03/23	0.2	12.27	0.1	12.30	12.20	0.1	2,209	0.00%
2023/03/22	14	12.17	58	12.17	12.20	-44	2,209	-1.99%
2023/03/21	9.4	12.10	14.2	12.07	12.05	-4.8	2,208	-0.22%
2023/03/20	2.2	12.17	16	12.11	12.15	-13.8	2,207	-0.63%
2023/03/17	11.1	11.95	24	11.93	12.05	-12.9	2,212	-0.58%
2023/03/16	63.5	11.93	40.1	12.03	11.75	23.5	2,215	1.06%
2023/03/15	31.4	12.29	21	12.41	12.15	10.4	2,200	0.47%
2023/03/14	26	12.29	11	12.30	12.25	15	2,191	0.68%
2023/03/13	11.7	12.33	6	12.36	12.50	5.7	2,185	0.26%
2023/03/10	30.1	12.89	52.2	12.88	12.80	-22	2,162	-1.02%
2023/03/09	38	13.17	16.9	13.18	13.15	21.1	2,143	0.98%
2023/03/08	3.2	13.28	11	13.44	13.25	-7.8	2,137	-0.37%
2023/03/07	22.8	13.39	20	13.44	13.40	2.8	2,139	0.13%
2023/03/06	4	13.46	9	13.49	13.50	-5	2,118	-0.23%
2023/03/03	12	13.37	28.3	13.39	13.50	-16.3	2,091	-0.78%
2023/03/02	57	13.48	86.3	13.44	13.25	-29.3	2,057	-1.43%
2023/03/01	17.1	13.07	15	13.07	13.05	2.1	2,007	0.10%
2023/02/24	61.5	13.25	52.7	13.35	13.30	8.8	1,981	0.44%
2023/02/23	161.2	13.54	115	13.57	13.65	46.2	1,927	2.40%	大買/大賣/
2023/02/22	92.4	13.32	141.1	13.29	13.50	-48.6	1,735	-2.80%	大賣/
2023/02/21	21.1	12.86	19.1	12.88	12.90	2.1	1,595	0.13%
2023/02/20	85.5	13.06	63	12.94	12.90	22.5	1,576	1.43%
2023/02/17	62.7	12.84	48.1	13.01	13.00	14.5	1,505	0.96%
2023/02/16	166	12.98	131	12.90	12.85	35	1,440	2.43%	大買/大賣/
2023/02/15	56	12.85	99	12.82	12.85	-43	1,336	-3.22%
2023/02/14	46	12.36	85	12.33	12.35	-39	1,179	-3.31%
2023/02/13	5	12.20	4	12.23	12.10	1	1,137	0.09%
2023/02/10	8.1	12.00	7.3	12.11	12.10	0.8	1,122	0.08%
2023/02/09	13.1	12.05	9.1	12.09	12.05	4	1,116	0.36%
2023/02/08	12.4	12.08	8	12.13	12.05	4.4	1,112	0.40%
2023/02/07	8.1	12.25	5	12.28	12.20	3.1	1,103	0.28%
2023/02/06	27.1	12.24	16	12.23	12.25	11.1	1,092	1.01%
2023/02/03	0	12.25	4	12.11	12.10	-4	1,066	-0.37%
2023/02/02	10.2	12.06	0.1	12.15	12.00	10.2	1,054	0.96%
2023/02/01	1.3	12.14	6	12.08	12.10	-4.7	1,042	-0.45%
2023/01/31	12	11.97	34	11.99	12.10	-22	1,033	-2.13%
2023/01/30	15.4	12.04	12	12.25	12.05	3.4	1,017	0.33%
2023/01/17	72	12.43	26.1	12.51	12.45	45.9	989	4.64%
2023/01/16	13.2	12.27	66	12.40	12.25	-52.8	966	-5.46%
2023/01/13	0.1	12.45	5	12.40	12.40	-4.9	953	-0.51%
2023/01/12	9.1	12.40	8	12.43	12.45	1.1	948	0.12%
2023/01/11	23.3	12.49	4.9	12.52	12.50	18.4	935	1.97%
2023/01/10	72.4	12.61	108.1	12.67	12.60	-35.6	913	-3.90%	大賣/
2023/01/09	51	12.26	15	12.29	12.35	36	844	4.26%
2023/01/06	42.1	12.60	83	12.63	12.50	-40.9	828	-4.94%
2023/01/05	120	12.56	66	12.59	12.50	54	779	6.93%	大買/
2023/01/04	50	12.26	46	12.33	12.40	4	670	0.60%
2023/01/03	5.2	11.88	24	11.83	11.90	-18.8	672	-2.79%
2022/12/30	26	12.14	15	12.18	12.05	11	698	1.57%
2022/12/29	43.2	12.11	17	12.09	12.05	26.2	701	3.73%
2022/12/28	25.1	12.18	29.2	12.28	12.20	-4.1	716	-0.57%
2022/12/27	12.1	12.23	4	12.39	11.90	8.1	742	1.10%
2022/12/26	20.1	12.14	13	12.07	12.05	7.1	851	0.83%
2022/12/23	2.2	11.58	1.1	11.62	11.65	1.1	859	0.12%
2022/12/22	2.4	11.64	3.5	11.64	11.65	-1.1	861	-0.13%
2022/12/21	3.5	11.67	3	11.68	11.60	0.5	870	0.06%
2022/12/20	3.2	11.59	8	11.59	11.55	-4.8	877	-0.54%
2022/12/19	1.4	11.86	0.1	12.00	11.80	1.3	884	0.15%
2022/12/16	12.3	11.92	3	12.08	11.90	9.3	902	1.03%
2022/12/15	13.1	11.92	20	12.12	12.05	-6.9	918	-0.75%
2022/12/14	1	12.05	0	0.00	12.05	1	909	0.11%
2022/12/13	0	0.00	5	11.90	12.00	-5	906	-0.55%
2022/12/12	2.2	11.85	2	11.83	11.80	0.2	904	0.03%
2022/12/09	8	12.25	63.1	12.29	12.00	-55.1	902	-6.11%
2022/12/08	5	12.18	34.1	12.24	12.25	-29.1	890	-3.27%
2022/12/07	2	11.80	5	11.80	12.00	-3	873	-0.34%
2022/12/06	4.4	11.79	0	0.00	11.80	4.4	858	0.51%
2022/12/05	22.1	11.95	2	12.05	11.95	20.1	849	2.37%
2022/12/02	28	11.93	2	11.95	11.95	26	839	3.10%
2022/12/01	43.5	12.11	23	12.06	11.95	20.5	838	2.45%
2022/11/30	8.1	11.85	1	11.95	12.00	7.1	830	0.86%
2022/11/29	8.2	11.93	7	11.93	11.85	1.2	822	0.14%
2022/11/28	1	11.50	1	11.55	11.70	0	806	0.00%
2022/11/25	3.2	11.54	1	11.55	11.45	2.1	800	0.26%
2022/11/24	1.1	11.59	3	11.55	11.55	-1.9	805	-0.23%
2022/11/23	2.1	11.57	2	11.60	11.50	0.1	817	0.01%
2022/11/22	4.1	11.51	2	11.58	11.60	2.1	828	0.25%
2022/11/21	6.1	11.55	1	11.65	11.50	5.1	850	0.60%
2022/11/18	9	11.85	16	11.89	11.80	-7	845	-0.83%
2022/11/17	0.4	11.45	2	11.50	11.40	-1.6	828	-0.20%
2022/11/16	1.1	11.40	4	11.45	11.40	-3	827	-0.36%
2022/11/15	0.1	11.57	0	0.00	11.40	0.1	831	0.01%
2022/11/14	1.2	11.45	7	11.50	11.50	-5.8	832	-0.70%
2022/11/11	4.1	11.33	2	11.30	11.30	2.1	834	0.26%
2022/11/10	0	11.45	0	0.00	11.35	0	834	0.00%
2022/11/09	2	11.40	0.1	12.00	11.40	1.9	837	0.23%
2022/11/08	0.2	11.56	15	11.47	11.45	-14.9	834	-1.78%
2022/11/07	0.1	11.45	2	11.48	11.50	-1.9	835	-0.23%
2022/11/04	0.2	11.50	3	11.30	11.35	-2.8	835	-0.34%
2022/11/03	3	11.30	2	11.25	11.25	1	834	0.12%
2022/11/02	0.2	11.43	1	11.25	11.25	-0.8	835	-0.09%
2022/10/28	1	11.10	1.7	11.00	11.00	-0.7	839	-0.08%
2022/10/27	3.2	10.98	0.4	10.95	11.00	2.9	848	0.34%
2022/10/26	0.2	11.08	4	10.90	10.85	-3.8	856	-0.44%
2022/10/25	0.6	10.93	0.2	11.00	10.80	0.4	860	0.05%
2022/10/24	6.4	11.00	2.6	11.04	10.95	3.8	860	0.44%
2022/10/21	0.1	10.94	0	0.00	10.95	0.1	861	0.02%
2022/10/20	0.2	10.99	0	0.00	10.85	0.2	867	0.02%
2022/10/19	2.5	11.07	1.1	11.10	10.90	1.4	885	0.16%
2022/10/18	0.8	11.04	11	11.05	11.05	-10.2	900	-1.14%
2022/10/17	4.3	10.90	11.3	10.93	11.05	-7	916	-0.77%
2022/10/14	2.2	11.17	4	11.21	11.20	-1.8	953	-0.19%
2022/10/13	18.9	11.24	29	10.99	11.05	-10.1	963	-1.04%
2022/10/12	14.5	11.73	6	11.79	11.60	8.5	986	0.86%
2022/10/11	35.6	12.01	34	11.93	11.80	1.6	1,031	0.15%
2022/10/07	29.3	12.81	28	12.81	12.55	1.3	1,008	0.13%
2022/10/06	18	12.71	17	12.62	12.70	1	977	0.11%
2022/10/05	17.7	12.61	24.3	12.58	12.45	-6.6	968	-0.68%
2022/10/04	139.5	12.89	110.1	12.83	12.85	29.4	942	3.12%	大買/大賣/
2022/10/03	144.1	12.92	143.9	12.93	13.05	0.2	883	0.02%	大買/大賣/
2022/09/30	19	12.11	16	12.15	12.05	3	762	0.39%
2022/09/29	7.2	11.60	4	11.61	11.60	3.2	746	0.43%
2022/09/28	10.3	11.46	11	11.50	11.40	-0.7	754	-0.09%
2022/09/27	11.2	11.83	28	11.61	11.70	-16.8	749	-2.24%
2022/09/26	14.5	11.94	10.3	12.03	11.80	4.2	746	0.57%
2022/09/23	11	12.44	16	12.46	12.25	-5	740	-0.68%
2022/09/22	27.2	12.34	21.6	12.35	12.25	5.6	721	0.77%
2022/09/21	1.1	12.05	4.2	12.08	12.05	-3.1	700	-0.44%
2022/09/20	12	12.00	1	12.05	12.00	11	700	1.57%
2022/09/19	9.2	11.97	1	11.95	11.90	8.2	705	1.16%
2022/09/16	8.3	12.06	3	12.05	12.05	5.3	702	0.75%
2022/09/15	3.2	12.08	0	0.00	12.00	3.2	705	0.46%
2022/09/14	2.2	11.63	4	11.95	11.90	-1.8	709	-0.26%
2022/09/13	0.1	12.01	5.3	12.00	12.05	-5.1	712	-0.72%
2022/09/12	6	12.06	8.3	12.05	12.05	-2.3	722	-0.31%
2022/09/08	1	11.75	2	11.88	11.95	-1	723	-0.14%
2022/09/07	2.3	11.77	1	11.75	11.75	1.3	724	0.18%
2022/09/06	19	12.04	5	12.03	11.90	14	725	1.93%
2022/09/05	4.4	12.11	5.2	12.09	12.05	-0.8	729	-0.11%
2022/09/02	0	12.36	7.2	12.29	12.15	-7.2	738	-0.97%
2022/09/01	1	12.20	0	0.00	12.20	1	740	0.14%
2022/08/31	6	12.33	2.1	12.35	12.30	3.9	742	0.53%
2022/08/30	1	12.35	2	12.40	12.35	-1	748	-0.13%
2022/08/29	5.4	12.30	4	12.35	12.20	1.4	794	0.17%
2022/08/26	4.8	12.41	24.1	12.45	12.50	-19.3	844	-2.29%
2022/08/25	0.1	12.20	7.3	12.21	12.15	-7.1	839	-0.85%
2022/08/24	6.2	12.13	5	12.11	12.10	1.2	837	0.15%
2022/08/23	1.1	12.05	0	0.00	12.05	1.1	839	0.13%
2022/08/22	8	12.16	10.2	12.16	12.05	-2.2	850	-0.26%
2022/08/19	2.3	12.03	1.5	12.10	12.00	0.8	846	0.09%
2022/08/18	0	11.90	6.2	12.00	12.05	-6.2	843	-0.73%
2022/08/17	1	11.85	8	11.89	11.90	-7	838	-0.84%
2022/08/16	4.9	11.85	5.5	11.81	11.80	-0.6	833	-0.07%
2022/08/15	2	11.78	1	11.75	11.80	1	831	0.13%
2022/08/12	6.3	11.75	0	0.00	11.75	6.3	830	0.76%
2022/08/11	1	11.80	2	11.80	11.75	-1	828	-0.12%
2022/08/10	0.2	11.68	1	11.65	11.60	-0.8	826	-0.09%
2022/08/09	1.5	11.67	8	11.65	11.60	-6.5	827	-0.79%
2022/08/08	0.2	11.87	2	11.60	11.60	-1.8	826	-0.22%
2022/08/05	0.1	11.70	1.2	11.72	11.70	-1.1	829	-0.13%
2022/08/04	2	11.45	8	11.48	11.55	-6	841	-0.71%
2022/08/03	2.2	11.56	5	11.61	11.45	-2.8	842	-0.34%
2022/08/02	11	11.79	6	11.75	11.70	4.9	837	0.59%
2022/08/01	2.3	12.01	1.1	12.01	12.00	1.2	832	0.14%
2022/07/29	3.1	12.07	3	12.07	12.05	0.1	828	0.02%
2022/07/28	0	12.10	14	12.05	12.05	-14	824	-1.69%
2022/07/27	13.1	12.05	10.2	12.07	12.10	2.9	817	0.35%
2022/07/26	5	12.13	4	12.16	12.15	1	811	0.12%
2022/07/25	11.4	11.95	20.3	11.94	12.05	-8.8	791	-1.12%
2022/07/22	15.8	11.82	28	11.76	11.75	-12.2	774	-1.58%
2022/07/21	13	11.81	120	11.80	11.85	-107	765	-13.98%	大賣/鉅額交易
2022/07/20	41.6	12.33	74	12.14	12.00	-32.4	721	-4.50%
2022/07/19	106	12.63	74	12.50	12.35	32	705	4.54%	大買/
2022/07/18	29	12.21	14	12.23	12.20	15	637	2.35%
2022/07/15	2.3	11.67	0	0.00	11.50	2.3	580	0.39%
2022/07/14	14	11.45	2	11.40	11.55	12	575	2.09%
2022/07/13	44.4	11.28	5	11.39	11.30	39.4	569	6.93%
2022/07/12	1.1	11.34	4	11.25	11.15	-2.9	563	-0.52%
2022/07/11	18.5	11.49	15	11.49	11.25	3.5	556	0.63%
2022/07/08	4.3	11.52	11	11.40	11.45	-6.7	557	-1.20%
2022/07/07	1	11.62	20.2	11.50	11.55	-19.1	566	-3.38%
2022/07/06	0.3	11.73	5	11.60	11.65	-4.7	561	-0.83%
2022/07/05	9.2	11.88	4	11.83	11.95	5.2	558	0.93%
2022/07/04	3.2	11.51	0	0.00	11.60	3.2	555	0.57%
2022/07/01	6.7	11.63	4	11.68	11.50	2.7	559	0.48%
2022/06/30	1.3	12.16	3	12.13	12.05	-1.7	556	-0.30%
2022/06/29	0.2	12.49	2	12.45	12.40	-1.8	561	-0.32%
2022/06/28	1.2	12.47	3	12.53	12.50	-1.9	561	-0.33%
2022/06/27	5.4	12.63	1	12.65	12.65	4.4	562	0.78%
2022/06/24	0	12.80	2	12.55	12.40	-2	563	-0.35%
2022/06/23	1.4	12.27	2	12.28	12.25	-0.6	568	-0.11%
2022/06/22	5.2	12.84	3	12.43	12.40	2.2	568	0.38%
2022/06/21	2.2	12.65	0	0.00	12.65	2.2	566	0.39%
2022/06/20	2.6	12.31	1	12.60	12.20	1.6	567	0.27%
2022/06/17	2.7	13.01	3	13.05	12.95	-0.3	559	-0.05%
2022/06/16	2.6	13.44	1	13.45	13.20	1.6	555	0.29%
2022/06/15	5.2	13.50	0	0.00	13.45	5.2	555	0.93%
2022/06/14	2.4	13.51	1	13.70	13.70	1.4	556	0.25%
2022/06/13	3	14.12	21	13.98	13.95	-18	553	-3.25%
2022/06/10	1	13.90	11	13.95	13.95	-10	550	-1.82%
2022/06/09	3.6	13.93	11	13.96	13.85	-7.5	550	-1.36%
2022/06/08	12	13.75	11.2	13.77	14.00	0.9	549	0.16%
2022/06/07	70.3	14.19	30	14.23	14.00	40.2	554	7.25%
2022/06/06	61	14.24	77	14.19	14.30	-16	503	-3.17%
2022/06/02	14.7	13.70	8	13.78	13.70	6.7	453	1.48%
2022/06/01	0.1	13.40	1	13.25	13.30	-0.9	455	-0.21%
2022/05/31	8.1	13.07	1.1	13.15	13.05	7	465	1.50%
2022/05/30	1.2	13.18	0.1	13.25	13.10	1.1	474	0.24%
2022/05/27	1	12.51	2	12.53	12.50	-1	471	-0.20%
2022/05/26	0	12.45	1	12.45	12.35	-1	488	-0.20%
2022/05/25	0	0.00	0.3	12.35	12.35	-0.3	526	-0.06%
2022/05/24	0.2	12.43	0	0.00	12.35	0.2	631	0.03%
2022/05/23	1.1	12.16	5.1	12.20	12.35	-4	647	-0.63%
2022/05/20	0.8	12.34	2	12.10	12.15	-1.2	671	-0.18%
2022/05/19	3.3	12.12	0.1	12.45	12.00	3.2	700	0.46%
2022/05/18	2.2	12.20	1	12.15	12.30	1.2	806	0.15%
2022/05/17	0.2	12.10	0	0.00	12.00	0.2	961	0.02%
2022/05/16	1.1	11.92	0.1	12.00	12.00	1	1,011	0.10%
2022/05/13	0.7	11.96	1	11.75	11.95	-0.3	1,059	-0.03%
2022/05/12	4.8	11.97	5	12.06	11.75	-0.2	1,060	-0.02%
2022/05/11	5.2	12.33	1	12.20	12.20	4.2	1,052	0.40%
2022/05/10	0.5	12.66	16	12.58	12.60	-15.5	1,049	-1.48%
2022/05/09	0.1	13.12	0	0.00	12.80	0.1	1,048	0.01%
2022/05/06	0.2	13.37	2	13.15	13.15	-1.8	1,052	-0.17%
2022/05/05	1.1	13.30	0	0.00	13.35	1.1	1,061	0.10%
2022/05/04	1.3	13.32	0	0.00	13.30	1.3	1,074	0.12%
2022/05/03	0.1	13.41	1	13.30	13.30	-0.9	1,081	-0.08%
2022/04/29	2.2	13.48	0	13.50	13.40	2.2	1,096	0.20%
2022/04/28	3.1	13.26	1	13.30	13.20	2.1	1,128	0.19%
2022/04/27	17.8	13.09	1	13.10	13.05	16.8	1,213	1.39%
2022/04/26	3.2	13.38	1	13.35	13.35	2.2	1,208	0.18%
2022/04/25	0.3	13.76	15	13.54	13.50	-14.7	1,204	-1.22%
2022/04/22	0	0.00	18	13.81	13.75	-18	1,202	-1.50%
2022/04/21	1.4	13.76	5	13.72	13.75	-3.6	1,210	-0.30%
2022/04/20	0.2	13.79	2	13.73	13.80	-1.8	1,212	-0.15%
2022/04/19	0.1	13.78	33	13.73	13.65	-32.9	1,213	-2.71%
2022/04/18	4.6	13.72	19	13.66	13.65	-14.4	1,217	-1.19%
2022/04/15	1.3	13.91	2	14.05	13.90	-0.7	1,222	-0.06%
2022/04/14	67.2	14.21	4	14.21	14.00	63.2	1,234	5.12%
2022/04/13	5.1	14.08	7	14.04	14.00	-1.9	1,227	-0.15%
2022/04/12	9.5	13.52	8.9	13.61	13.65	0.7	1,217	0.05%
2022/04/11	6.9	13.71	2.3	13.71	13.65	4.6	1,219	0.38%
2022/04/08	0	13.82	1.1	13.84	13.90	-1.1	1,220	-0.09%
2022/04/07	3.3	13.83	2	13.88	13.75	1.3	1,240	0.10%
2022/04/06	2	13.95	5	13.90	14.00	-3	1,235	-0.24%
2022/04/01	8	14.15	9.1	13.99	14.00	-1.1	1,234	-0.09%
2022/03/31	0.2	14.02	2	13.98	13.90	-1.8	1,227	-0.14%
2022/03/30	1.1	14.07	0	0.00	14.05	1.1	1,230	0.09%
2022/03/29	2	14.10	8	14.09	14.10	-6	1,232	-0.48%
2022/03/28	11	13.88	7	13.89	13.95	4	1,228	0.33%
2022/03/25	0	0.00	2.1	14.00	14.00	-2.1	1,226	-0.17%
2022/03/24	1.2	14.19	4	14.13	14.10	-2.8	1,224	-0.23%
2022/03/23	3	14.18	7	14.20	14.15	-4	1,227	-0.33%
2022/03/22	4	14.06	3	14.12	14.10	1	1,230	0.08%
2022/03/21	2	14.15	13	14.15	14.10	-11	1,236	-0.89%
2022/03/18	0	14.13	1	14.15	14.10	-1	1,245	-0.08%
2022/03/17	2	14.00	14	14.12	14.15	-12	1,253	-0.96%
2022/03/16	13	13.86	0	0.00	13.95	13	1,251	1.04%
2022/03/15	10	13.87	13	13.85	13.85	-3	1,254	-0.24%
2022/03/14	6	14.08	1	14.10	14.10	5	1,251	0.40%
2022/03/11	11	14.05	12	14.09	14.05	-1	1,260	-0.08%
2022/03/10	8	14.23	11	14.50	14.05	-3	1,261	-0.24%
2022/03/09	3	13.97	13	14.09	14.20	-10	1,247	-0.80%
2022/03/08	32.2	13.93	33	13.92	13.85	-0.9	1,249	-0.07%
2022/03/07	19.2	14.23	14	14.31	14.05	5.2	1,240	0.42%
2022/03/04	3	14.85	12	14.80	14.70	-9	1,237	-0.73%
2022/03/03	3	14.72	6	14.79	14.75	-3	1,246	-0.24%
2022/03/02	6.1	14.62	15	14.60	14.55	-8.9	1,257	-0.71%
2022/03/01	11	14.73	1	14.75	14.80	10	1,255	0.80%
2022/02/25	32.2	15.08	9	15.05	14.90	23.2	1,243	1.87%
2022/02/24	105	15.27	126.1	15.03	14.75	-21.1	1,217	-1.73%	大買/大賣/
2022/02/23	10	14.74	0.1	14.80	14.85	10	1,124	0.89%
2022/02/22	25.2	14.57	24.1	14.66	14.55	1.1	1,124	0.10%
2022/02/21	11.5	15.19	20	15.16	15.05	-8.5	1,116	-0.76%
2022/02/18	131.4	15.69	78.4	15.71	15.45	53	1,099	4.82%	大買/
2022/02/17	135.5	15.46	148.1	15.36	15.60	-12.7	1,014	-1.25%	大買/大賣/
2022/02/16	62.2	14.79	29	14.75	14.65	33.1	875	3.78%
2022/02/15	27	14.75	27.9	14.68	14.75	-0.9	839	-0.11%
2022/02/14	2	14.15	2	14.10	14.05	0	804	0.00%
2022/02/11	3	14.20	5	14.27	14.40	-2	820	-0.24%
2022/02/10	2	14.25	9.2	14.31	14.35	-7.2	862	-0.83%
2022/02/09	8.1	14.30	1	14.25	14.25	7.1	881	0.80%
2022/02/08	21	14.16	11.3	14.11	14.20	9.7	899	1.08%
2022/02/07	9.1	14.02	14	14.02	14.10	-4.9	947	-0.52%
2022/01/26	17	14.05	20.4	14.12	13.90	-3.4	958	-0.35%
2022/01/25	6	14.16	13.1	14.13	14.05	-7	961	-0.73%
2022/01/24	13	14.05	13	14.20	14.20	0	970	0.00%
2022/01/21	25.7	14.68	19	14.62	14.55	6.7	964	0.69%
2022/01/20	44	14.74	74.4	14.63	14.90	-30.4	956	-3.18%
2022/01/19	0	14.00	13.1	14.09	14.15	-13.1	894	-1.46%
2022/01/18	0.1	14.10	26.4	14.06	14.10	-26.3	927	-2.84%
2022/01/17	3	13.87	14	13.97	14.05	-11	941	-1.17%
2022/01/14	8.1	14.05	1	14.10	14.00	7.1	948	0.74%
2022/01/13	0.3	14.16	4.8	14.16	14.20	-4.5	957	-0.46%
2022/01/12	0	14.10	10	14.10	14.15	-10	986	-1.01%
2022/01/11	5	14.15	2	14.10	14.15	3	1,003	0.30%
2022/01/10	2	14.13	21	14.10	14.20	-19	1,033	-1.84%
2022/01/07	17	13.91	3	13.80	13.95	14	1,053	1.33%
2022/01/06	4.1	14.03	4	14.10	14.10	0	1,080	0.00%
2022/01/05	8.1	14.06	3	14.15	14.15	5.1	1,145	0.44%
2022/01/04	5.1	14.19	9	14.26	14.15	-3.9	1,243	-0.31%
2022/01/03	9	14.60	4	14.56	14.40	5	1,403	0.36%
2021/12/30	22	14.63	7.1	14.53	14.65	14.9	1,802	0.82%
2021/12/29	2.3	14.34	2	14.33	14.30	0.3	1,856	0.01%
2021/12/28	3.3	14.43	1	14.35	14.35	2.3	2,039	0.11%
2021/12/27	1	14.40	8	14.35	14.40	-7	2,328	-0.30%
2021/12/24	5	14.12	4.2	14.27	14.35	0.8	2,418	0.03%
2021/12/23	2	14.13	6	14.14	14.20	-4	2,495	-0.16%
2021/12/22	2.1	14.17	0	0.00	14.20	2.1	2,705	0.08%
2021/12/21	5.3	14.22	1	14.30	14.20	4.3	2,868	0.15%
2021/12/20	6	14.43	4	14.38	14.40	2	2,916	0.07%
2021/12/17	1	14.35	2	14.50	14.25	-1	2,940	-0.03%
2021/12/16	1	14.30	6.2	14.29	14.45	-5.2	2,984	-0.17%
2021/12/15	2.1	14.08	2	14.13	14.10	0.1	3,081	0.00%
2021/12/14	0.1	14.10	12	14.03	14.05	-11.9	3,198	-0.37%
2021/12/13	5.2	14.03	5	14.09	14.15	0.2	3,361	0.00%
2021/12/10	2.2	14.33	3	14.33	14.30	-0.8	3,390	-0.02%
2021/12/09	2	14.50	1	14.50	14.50	1	3,411	0.03%
2021/12/08	1.2	14.45	20	14.50	14.50	-18.8	3,485	-0.54%
2021/12/07	2	14.52	8	14.47	14.50	-6	3,519	-0.17%
2021/12/06	1	14.15	8	14.16	14.25	-7	3,556	-0.20%
2021/12/03	5	14.10	5.2	14.10	14.10	-0.2	3,571	-0.01%
2021/12/02	4.1	14.05	18	14.16	14.10	-14	3,607	-0.39%
2021/12/01	6	14.08	0.4	14.31	14.30	5.6	3,634	0.15%
2021/11/30	0.1	14.01	17	14.21	14.40	-16.9	3,672	-0.46%
2021/11/29	13.3	13.77	6.5	13.84	13.80	6.8	3,739	0.18%
2021/11/26	24	14.26	20	14.22	14.15	4	3,759	0.11%
2021/11/25	4.3	14.67	8	14.67	14.60	-3.8	3,793	-0.10%
2021/11/24	3	14.62	29	14.60	14.65	-26	4,008	-0.65%
2021/11/23	12.2	14.63	45.3	14.58	14.60	-33.1	4,093	-0.81%
2021/11/22	3.1	14.71	3.1	14.93	14.70	0	4,132	0.00%
2021/11/19	11.5	14.78	1	15.00	14.75	10.5	4,173	0.25%
2021/11/18	9	14.99	2	15.00	15.00	7	4,167	0.17%
2021/11/17	18.3	14.67	13	14.69	14.75	5.3	4,160	0.13%
2021/11/16	26.5	14.69	22	14.68	14.70	4.5	4,169	0.11%
2021/11/15	19	14.87	9	14.88	14.85	10	4,185	0.24%
2021/11/12	16	14.94	8	14.95	15.00	8	4,208	0.19%
2021/11/11	10	15.03	16	15.06	15.05	-6	4,215	-0.14%
2021/11/10	54	15.08	9	15.14	15.05	45	4,242	1.06%
2021/11/09	13.6	15.07	36	15.08	15.15	-22.5	4,245	-0.53%
2021/11/08	3.1	15.57	14.1	15.63	15.55	-11	4,218	-0.26%
2021/11/05	10.2	15.52	11	15.52	15.55	-0.8	4,239	-0.02%
2021/11/04	46.1	15.66	39	15.55	15.50	7.1	4,276	0.16%
2021/11/03	16	15.00	5.1	15.00	15.00	11	4,246	0.26%
2021/11/02	6	15.06	7	15.09	15.05	-1	4,268	-0.02%
2021/11/01	6.1	15.21	8.1	15.17	15.20	-2	4,347	-0.04%
2021/10/29	18	15.37	6.4	15.34	15.30	11.6	4,371	0.27%
2021/10/28	6	15.28	14	15.35	15.40	-8	4,443	-0.18%
2021/10/27	13	14.95	11	14.95	15.00	2	4,481	0.04%
2021/10/26	38	15.17	26.1	15.19	15.10	12	4,510	0.26%
2021/10/25	29	15.49	4	15.50	15.40	25	4,535	0.55%
2021/10/22	19	15.62	15	15.64	15.50	4	4,702	0.09%
2021/10/21	25.1	15.72	15	15.75	15.65	10.1	5,053	0.20%
2021/10/20	22.1	15.93	23.1	15.77	15.95	-1	5,194	-0.02%
2021/10/19	17	15.44	8	15.44	15.35	9	5,412	0.17%
2021/10/18	45	15.66	22.6	15.60	15.35	22.4	5,650	0.40%
2021/10/15	15	15.86	8	15.94	15.70	7	6,051	0.12%
2021/10/14	15	15.81	44.2	15.96	15.70	-29.1	6,395	-0.46%
2021/10/13	72	16.12	123	16.21	15.95	-51	6,591	-0.77%	大賣/
2021/10/12	47.4	16.81	110.1	16.87	16.65	-62.7	6,611	-0.95%	大賣/
2021/10/08	180	17.81	145.1	17.79	17.60	34.9	6,614	0.53%	大買/大賣/
2021/10/07	379.1	17.56	387.3	17.58	18.00	-8.2	6,512	-0.13%	大買/大賣/
2021/10/06	34	16.54	37	16.37	16.90	-3	6,138	-0.05%
2021/10/05	286	16.89	266.3	16.82	16.75	19.7	6,139	0.32%	大買/大賣/
2021/10/04	361.4	17.02	299.1	17.04	16.90	62.3	6,059	1.03%	大買/大賣/
2021/10/01	65.3	16.37	82.1	16.45	16.10	-16.8	5,951	-0.28%
2021/09/30	98.3	17.03	50	16.99	17.10	48.3	6,216	0.78%
2021/09/29	137.2	16.92	131.6	16.95	16.80	5.6	6,197	0.09%	大買/大賣/
2021/09/28	84.1	16.76	124.4	16.89	17.15	-40.3	6,002	-0.67%	大賣/
2021/09/27	13	16.35	13.2	16.22	15.90	-0.1	5,850	0.00%
2021/09/24	22.1	15.99	22	16.10	15.80	0.1	5,813	0.00%
2021/09/23	30.6	16.25	42	16.39	16.05	-11.5	5,796	-0.20%
2021/09/22	81	16.42	118	16.60	16.55	-37	5,764	-0.64%	大賣/
2021/09/17	158	16.44	111	16.38	16.30	47	5,673	0.83%	大買/大賣/
2021/09/16	199.1	16.49	99.1	16.66	16.80	100	5,559	1.80%	大買/
2021/09/15	23	15.74	27	15.94	15.80	-4	5,395	-0.07%
2021/09/14	21	15.43	20	15.43	15.30	1	5,390	0.02%
2021/09/13	24	15.48	25.3	15.36	15.50	-1.3	5,398	-0.02%
2021/09/10	14	14.85	13	14.95	14.65	1	5,390	0.02%
2021/09/09	13	14.47	4.6	14.42	14.70	8.4	5,360	0.16%
2021/09/08	9.2	14.74	3	14.72	14.50	6.2	5,318	0.12%
2021/09/07	15	14.82	26.4	14.90	14.75	-11.4	5,322	-0.21%
2021/09/06	26.2	15.47	9	15.51	15.30	17.2	5,296	0.32%
2021/09/03	32.2	16.44	32	16.27	16.10	0.2	5,282	0.00%
2021/09/02	25.1	16.80	47.9	16.75	16.55	-22.8	5,263	-0.43%
2021/09/01	37.6	16.61	36.1	16.59	16.40	1.5	5,188	0.03%
2021/08/31	60	16.97	59	16.90	17.00	1	5,157	0.02%
2021/08/30	232.7	16.89	186.2	16.91	17.15	46.4	5,133	0.90%	大買/大賣/
2021/08/27	41	15.99	70.2	16.15	16.35	-29.2	4,954	-0.59%
2021/08/26	60.6	15.09	18	15.03	14.90	42.6	4,884	0.87%
2021/08/25	21.1	14.80	34.5	15.19	15.40	-13.4	4,908	-0.27%
2021/08/24	18.1	14.09	1	14.10	14.00	17.1	4,981	0.34%
2021/08/23	17.2	14.29	6.4	14.32	14.25	10.8	4,991	0.22%
2021/08/20	13.1	14.10	9	14.02	14.20	4.1	5,002	0.08%
2021/08/19	20.8	14.09	6.5	14.05	13.85	14.3	5,010	0.29%
2021/08/18	12.1	14.39	62	14.05	14.80	-49.9	4,979	-1.00%
2021/08/17	17.6	14.53	3	14.90	14.35	14.6	4,967	0.29%
2021/08/16	20.6	14.92	21.5	14.86	14.90	-0.9	4,975	-0.02%
2021/08/13	33	15.72	7.5	15.58	15.40	25.5	5,043	0.51%
2021/08/12	29.4	15.75	20.2	15.80	16.05	9.2	5,098	0.18%
2021/08/11	40.5	15.92	22	15.96	15.50	18.5	5,101	0.36%
2021/08/10	37.5	15.70	53.4	15.53	16.00	-15.9	5,071	-0.31%
2021/08/09	20.2	16.22	13.5	16.25	16.00	6.7	5,072	0.13%
2021/08/06	15.1	16.52	50.5	16.46	16.30	-35.4	5,095	-0.69%
2021/08/05	50.8	16.80	54.2	16.71	16.55	-3.4	5,111	-0.07%
2021/08/04	41.1	17.66	20.8	17.87	17.55	20.3	5,124	0.40%
2021/08/03	42	18.01	33	18.26	17.65	9	5,141	0.18%
2021/08/02	27.2	17.91	47.9	18.01	18.00	-20.7	5,095	-0.41%
2021/07/30	26.1	18.57	70.5	18.30	18.10	-44.4	5,059	-0.88%
2021/07/29	67	18.62	62	18.74	18.50	5	5,034	0.10%
2021/07/28	128.5	18.46	123.7	18.48	18.50	4.8	5,028	0.10%	大買/大賣/
2021/07/27	263	19.80	186.6	19.89	18.75	76.4	4,915	1.55%	大買/大賣/
2021/07/26	115.3	18.78	103.8	18.78	19.30	11.4	4,613	0.25%	大買/大賣/
2021/07/23	212.6	19.15	158.8	19.19	19.10	53.8	4,501	1.20%	大買/大賣/
2021/07/22	167.8	19.07	168.3	18.91	19.30	-0.6	4,292	-0.01%	大買/大賣/
2021/07/21	477.1	18.54	354.8	18.34	18.05	122.4	4,060	3.01%	大買/大賣/鉅額交易
2021/07/20	218.2	17.07	188.3	17.34	18.00	30	3,715	0.81%	大買/大賣/
2021/07/19	91.7	16.26	69.9	16.34	16.40	21.8	3,389	0.64%
2021/07/16	22.3	15.10	54	15.21	14.95	-31.7	3,241	-0.98%
2021/07/15	64.3	14.89	43.4	14.75	15.00	20.9	3,195	0.65%
2021/07/14	19.2	14.36	35.1	14.02	14.40	-15.9	3,158	-0.50%
2021/07/13	6.1	13.80	29	13.77	13.70	-22.9	3,187	-0.72%
2021/07/12	37.4	13.97	21.2	14.06	14.00	16.2	3,195	0.51%
2021/07/09	71.8	14.50	68	14.48	14.50	3.8	3,161	0.12%
2021/07/08	172.8	14.22	76.3	14.23	14.15	96.5	3,071	3.14%	大買/
2021/07/07	84.5	14.21	76.3	14.11	14.60	8.2	2,907	0.28%
2021/07/06	42	13.45	23	13.42	13.30	19	2,571	0.74%
2021/07/05	4	12.77	12	12.74	12.85	-8	2,533	-0.32%
2021/07/02	8	12.83	2	12.78	12.65	6	2,539	0.24%
2021/07/01	3	12.82	9	12.86	12.80	-6	2,548	-0.24%
2021/06/30	3	12.78	4	12.76	12.95	-1	2,608	-0.04%
2021/06/29	8	12.69	3	12.72	12.70	5	2,635	0.19%
2021/06/28	11	12.89	3	12.95	12.85	8	2,666	0.30%
2021/06/25	8.5	12.99	17	12.97	13.05	-8.5	2,711	-0.31%
2021/06/24	5	13.05	10	13.19	13.05	-5	2,719	-0.18%
2021/06/23	28	13.14	11	13.10	13.15	17	2,722	0.62%
2021/06/22	6	13.40	24	13.25	13.45	-18	2,700	-0.67%
2021/06/21	34	13.32	15	13.06	13.50	19	2,680	0.71%
2021/06/18	9	12.52	9	12.53	12.50	0	2,634	0.00%
2021/06/17	13	12.55	5	12.60	12.60	8	2,668	0.30%
2021/06/16	6	12.41	1	12.25	12.30	5	2,681	0.19%
2021/06/15	6	12.71	2	12.78	12.70	4	2,679	0.15%
2021/06/11	25	12.92	10	13.13	12.80	15	2,688	0.56%
2021/06/10	21	13.14	15	13.18	13.25	6	2,709	0.22%
2021/06/09	4	13.58	25	13.70	13.55	-21	2,737	-0.77%
2021/06/08	2	13.65	42	13.68	13.80	-40	2,746	-1.46%
2021/06/07	3	13.78	40	13.81	13.55	-37	2,771	-1.33%
2021/06/04	18	14.10	5.1	14.19	13.75	12.9	2,772	0.46%
2021/06/03	1	13.95	13	14.03	14.10	-12	2,765	-0.43%
2021/06/02	74	14.04	15	14.08	14.05	59	2,755	2.14%
2021/06/01	33.1	13.96	79.1	13.74	14.00	-45.9	2,699	-1.70%
2021/05/28	0.1	12.90	12	13.01	13.00	-11.9	2,582	-0.46%
2021/05/27	7.2	12.84	9	13.04	12.85	-1.8	2,600	-0.07%
2021/05/26	2	12.75	1	12.75	12.80	1	2,605	0.04%
2021/05/25	28	13.12	4	13.25	12.95	24	2,650	0.91%
2021/05/24	16	12.94	8	13.04	13.05	8	2,661	0.30%
2021/05/21	10.1	13.12	14	13.18	13.05	-3.9	2,666	-0.15%
2021/05/20	50.9	12.75	12	12.86	12.15	38.9	2,656	1.46%
2021/05/19	28	12.22	6	12.25	12.25	22	2,595	0.85%
2021/05/18	0	0.00	4	11.15	11.15	-4	2,589	-0.15%
2021/05/17	14	10.22	15	10.23	10.15	-1	2,632	-0.04%
2021/05/14	12	11.34	0	0.00	11.10	12	2,774	0.43%
2021/05/13	4	11.08	31	11.35	11.25	-27	2,741	-0.98%
2021/05/12	73	12.38	32.1	12.06	11.95	40.9	2,715	1.51%
2021/05/11	5	13.18	11	13.24	13.25	-6	2,677	-0.22%
2021/05/10	17	13.34	8	13.40	13.40	9	2,633	0.34%
2021/05/07	7	13.17	2	13.25	13.10	5	2,624	0.19%
2021/05/06	6	13.10	1	13.15	13.10	5	2,614	0.19%
2021/05/05	7.1	13.23	20.1	12.90	13.10	-13	2,594	-0.50%
2021/05/04	53.2	12.47	43.3	12.62	12.55	9.9	2,545	0.39%
2021/05/03	28.1	12.99	26.7	13.10	12.85	1.4	2,484	0.06%
2021/04/29	46	13.67	25	13.72	13.60	21	2,435	0.86%
2021/04/28	13	13.15	6	13.26	13.50	7	2,396	0.29%
2021/04/27	22	13.15	18	13.14	13.25	4	2,372	0.17%
2021/04/26	37.3	13.55	62	13.39	13.35	-24.8	2,349	-1.05%
2021/04/23	15	12.86	9.6	12.99	13.25	5.4	2,271	0.24%
2021/04/22	38	13.06	26	13.00	12.80	12	2,242	0.54%
2021/04/21	12	12.81	16	12.77	12.80	-4	2,163	-0.18%
2021/04/20	54.1	12.87	15	13.04	12.70	39.1	2,122	1.84%
2021/04/19	65	12.71	12.1	12.62	12.85	52.9	2,066	2.56%
2021/04/16	16	12.25	5	12.28	12.15	11	1,984	0.55%
2021/04/15	0	12.12	28	12.06	12.20	-28	1,967	-1.42%
2021/04/14	13	11.81	17	11.81	11.75	-4	1,935	-0.21%
2021/04/13	2	11.85	5	11.93	11.85	-3	1,930	-0.16%
2021/04/12	10	11.91	3.1	11.88	11.90	6.9	1,924	0.36%
2021/04/09	11.1	11.79	11	11.80	11.75	0.1	1,952	0.01%
2021/04/08	5.1	11.86	7	11.87	11.85	-2	1,935	-0.10%
2021/04/07	14	11.98	2	12.00	11.90	12	1,918	0.63%
2021/04/06	3	12.15	10	11.97	12.15	-7	1,907	-0.37%
2021/04/01	18	12.23	3	12.28	12.10	15	1,853	0.81%
2021/03/31	5	12.36	16.1	12.34	12.30	-11.1	1,829	-0.61%
2021/03/30	8	12.22	18	12.07	12.10	-10	1,794	-0.56%
2021/03/29	0	11.90	0	11.90	11.75	0	1,750	0.00%
2021/03/26	14	11.80	7	11.85	11.80	7	1,761	0.40%
2021/03/25	9	11.64	11	11.72	11.80	-2	1,758	-0.11%
2021/03/24	4	11.61	18	11.68	11.65	-14	1,767	-0.79%
2021/03/23	5	11.71	11.1	11.77	11.70	-6.1	1,761	-0.35%
2021/03/22	9	11.93	16	11.95	12.00	-7	1,757	-0.40%
2021/03/19	10	11.75	12.2	11.84	11.90	-2.2	1,737	-0.13%
2021/03/18	3.1	11.62	24	11.62	11.70	-20.9	1,727	-1.21%
2021/03/17	10	11.82	13	11.67	11.70	-3	1,731	-0.17%
2021/03/16	20	11.88	7	11.89	11.80	13	1,724	0.75%
2021/03/15	43.2	11.72	17	11.69	11.85	26.2	1,707	1.53%
2021/03/12	8	11.32	12	11.35	11.30	-4	1,676	-0.24%
2021/03/11	31	11.53	2	11.68	11.40	29	1,693	1.71%
2021/03/10	2	11.35	15	11.35	11.40	-13	1,702	-0.76%
2021/03/09	5.2	11.09	18	11.08	11.30	-12.8	1,750	-0.73%
2021/03/08	5	11.03	30.1	11.00	10.95	-25.1	1,811	-1.38%
2021/03/05	1	11.05	29	11.09	11.00	-28	2,149	-1.30%
2021/03/04	4	11.09	13	11.02	11.10	-9	2,333	-0.39%
2021/03/03	4	11.05	12	11.00	11.15	-8	2,380	-0.34%
2021/03/02	11	11.19	14	11.23	11.00	-3	2,452	-0.12%
2021/02/26	5	11.13	2	11.18	11.25	3	2,431	0.12%
2021/02/25	25	10.90	12	11.18	11.30	13	2,403	0.54%
2021/02/24	6	10.79	25	10.89	10.80	-19	2,357	-0.81%
2021/02/23	21	10.95	3	11.03	10.95	18	2,326	0.77%
2021/02/22	29.2	10.94	32	10.96	11.00	-2.8	2,302	-0.12%
2021/02/19	15	10.23	13	10.29	10.30	2	2,217	0.09%
2021/02/18	12.1	10.20	0	0.00	10.20	12.1	2,211	0.55%
2021/02/17	16	10.32	17	10.32	10.30	-1	2,250	-0.04%
2021/02/05	49	10.92	33.3	10.93	10.80	15.7	2,201	0.71%
2021/02/04	2	10.20	4	10.26	10.40	-2	2,014	-0.10%
2021/02/03	10.5	10.47	2	10.40	10.35	8.5	2,033	0.42%
2021/02/02	27	10.58	25	10.63	10.30	2	2,080	0.10%
2021/02/01	0	0.00	7	10.18	10.10	-7	2,012	-0.35%
2021/01/29	12	10.28	8	10.34	10.10	4	2,004	0.20%
2021/01/28	1.1	10.24	6	10.18	10.30	-5	1,979	-0.25%
2021/01/27	6	10.00	6	10.06	10.00	0	1,964	0.00%
2021/01/26	0	0.00	2	10.05	9.97	-2	1,958	-0.10%
2021/01/25	0	10.00	4	10.04	10.00	-4	1,952	-0.20%
2021/01/22	0	0.00	1	9.96	10.00	-1	1,950	-0.05%
2021/01/21	3	10.10	3	10.06	9.99	0	1,947	0.00%
2021/01/20	1	9.96	1	9.92	9.99	0	1,943	0.00%
2021/01/19	0	0.00	5	9.95	9.93	-5	1,932	-0.26%
2021/01/18	2.1	9.94	6	9.92	9.98	-3.9	1,930	-0.20%
2021/01/15	0	0.00	9	9.98	9.99	-9	1,924	-0.47%
2021/01/14	3	9.98	4	9.99	10.00	-1	1,909	-0.05%
2021/01/13	0	9.95	0	0.00	10.00	0	1,904	0.00%
2021/01/12	2	9.99	1	10.00	10.00	1	1,900	0.05%
2021/01/11	4	10.10	10	10.01	10.10	-6	1,885	-0.32%
2021/01/08	2.1	10.00	2	9.98	9.96	0.1	1,876	0.01%
2021/01/07	1	10.10	2	10.10	10.05	-1	1,857	-0.05%
2021/01/06	2	10.13	2	10.13	10.05	0	1,851	0.00%
2021/01/05	6	10.43	0	0.00	10.30	6	1,841	0.33%
2021/01/04	1.1	10.11	11	10.23	10.45	-10	1,847	-0.54%
2020/12/31	7	10.21	0	0.00	10.20	7	1,804	0.39%
2020/12/30	2	10.25	0	0.00	10.30	2	1,801	0.11%
2020/12/29	8	10.40	3	10.48	10.30	5	1,806	0.28%
2020/12/28	7	10.34	13	10.27	10.40	-6	1,822	-0.33%
2020/12/25	0	0.00	5	10.08	10.10	-5	2,034	-0.25%
2020/12/24	2	10.00	0	0.00	9.99	2	2,043	0.10%
2020/12/23	7	9.99	7	10.00	9.96	0	2,037	0.00%
2020/12/22	17.1	10.11	28	10.11	10.05	-10.9	2,027	-0.54%
2020/12/21	9	10.09	5	10.15	10.10	4	2,002	0.20%
2020/12/18	7	10.19	49	10.15	10.20	-42	1,998	-2.10%
2020/12/17	2	10.50	1	10.45	10.35	1	1,982	0.05%
2020/12/16	3	10.28	11	10.25	10.40	-8	1,976	-0.40%
2020/12/15	7.1	10.23	16	10.25	10.10	-9	1,956	-0.46%
2020/12/14	10	10.34	11	10.35	10.50	-1	1,940	-0.05%
2020/12/11	1.1	10.28	35	10.27	10.25	-34	1,934	-1.75%
2020/12/10	2	10.53	6	10.55	10.55	-4	1,912	-0.21%
2020/12/09	7	10.74	8	10.76	10.65	-1	1,902	-0.05%
2020/12/08	6	10.57	7	10.60	10.65	-1	1,909	-0.05%
2020/12/07	9	10.60	30.1	10.64	10.65	-21.1	1,903	-1.11%
2020/12/04	18	10.89	16.3	10.91	10.90	1.7	1,873	0.09%
2020/12/03	35	10.81	64	10.92	10.70	-29	1,833	-1.58%
2020/12/02	59.2	11.40	71	11.34	11.15	-11.8	1,766	-0.67%
2020/12/01	319	12.31	179	12.01	11.65	140	1,673	8.37%	大買/大賣/鉅額交易
2020/11/30	100	11.26	90	11.46	11.60	10	1,338	0.75%
2020/11/27	31	10.51	37	10.51	10.55	-6	1,141	-0.53%
2020/11/26	31.3	10.44	22	10.23	10.35	9.3	1,084	0.85%
2020/11/25	7.4	9.97	8	10.00	10.05	-0.6	998	-0.06%
2020/11/24	19	9.88	5	9.91	9.88	14	982	1.43%
2020/11/23	6	9.83	14	9.86	9.87	-8	980	-0.82%
2020/11/20	6	9.82	2	9.79	9.78	4	975	0.41%
2020/11/19	5	9.83	8	9.91	9.86	-3	972	-0.31%
2020/11/18	1	9.92	26	9.98	9.96	-25	964	-2.59%
2020/11/17	11.1	10.02	5	9.99	9.98	6.1	955	0.64%
2020/11/16	124	10.18	165	10.03	10.05	-41	958	-4.28%	大買/大賣/
2020/11/13	16	9.66	0	0.00	9.64	16	910	1.76%
2020/11/12	13	9.69	24	9.69	9.54	-11	906	-1.21%
2020/11/11	68	9.97	11	9.95	9.80	57	897	6.35%
2020/11/10	123.1	10.04	32	10.02	9.95	91.1	867	10.50%	大買/
2020/11/09	0	0.00	2	9.48	9.47	-2	791	-0.25%
2020/11/06	3	9.46	0	0.00	9.46	3	792	0.38%
2020/11/05	2.2	9.50	0	0.00	9.48	2.2	800	0.27%
2020/11/04	1	9.46	0	0.00	9.43	1	808	0.12%
2020/11/03	3	9.45	0	0.00	9.45	3	808	0.37%
2020/10/30	0	0.00	1	9.46	9.41	-1	814	-0.12%
2020/10/29	5	9.44	6	9.42	9.41	-1	816	-0.12%
2020/10/28	0.5	9.70	0	0.00	9.55	0.5	813	0.06%
2020/10/27	2	9.53	1	9.53	9.55	1	816	0.12%
2020/10/22	1	9.61	0	0.00	9.67	1	837	0.12%
2020/10/21	0	9.60	13	9.59	9.61	-13	886	-1.47%
2020/10/20	1	9.50	0	0.00	9.52	1	898	0.11%
2020/10/16	4	9.36	1	9.40	9.33	3	915	0.33%
2020/10/15	5	9.32	3	9.38	9.39	2	927	0.22%
2020/10/14	0	9.47	5	9.45	9.39	-5	954	-0.52%
2020/10/13	1	9.31	1	9.37	9.35	0	981	0.00%
2020/10/12	10	9.56	13	9.57	9.45	-3	985	-0.30%
2020/10/08	2	9.94	11	9.94	9.91	-9	979	-0.92%
2020/10/07	1	9.97	8	10.00	9.95	-7	991	-0.71%
2020/10/06	0	0.00	3	9.96	9.97	-3	1,015	-0.30%
2020/10/05	17.1	9.98	17	9.94	10.00	0.1	1,031	0.00%
2020/09/30	65	10.55	60	10.54	10.20	5	1,051	0.48%
2020/09/29	10	9.77	22	10.05	10.05	-12	861	-1.39%
2020/09/28	0	0.00	8	9.58	9.61	-8	863	-0.93%
2020/09/24	0	9.50	0	0.00	9.37	0	905	0.00%
2020/09/22	0	0.00	3	9.70	9.68	-3	943	-0.32%
2020/09/21	5	9.71	1	9.78	9.75	4	977	0.41%
2020/09/18	12	9.75	0	0.00	9.75	12	1,021	1.17%
2020/09/11	2	10.00	23	9.93	9.71	-21	1,196	-1.75%
2020/09/10	1	9.63	2	9.56	9.69	-1	1,176	-0.09%
2020/09/09	1	9.35	0	0.00	9.47	1	1,177	0.08%
2020/09/08	5	9.36	0	0.00	9.36	5	1,193	0.42%
2020/09/07	3	9.30	8	9.40	9.45	-5	1,210	-0.41%
2020/09/04	6	9.11	9	9.20	9.19	-3	1,230	-0.24%
2020/09/03	17	9.13	14	9.11	9.07	3	1,260	0.24%
2020/09/02	3	9.26	7	9.27	9.22	-4	1,295	-0.31%
2020/08/31	0	0.00	5	9.42	9.36	-5	1,460	-0.34%
2020/08/27	2	9.41	11	9.42	9.43	-9	1,524	-0.59%
2020/08/26	0	0.00	1	9.62	9.50	-1	1,619	-0.06%
2020/08/24	3	9.52	1	9.57	9.47	2	1,751	0.11%
2020/08/21	2	9.43	1	9.50	9.51	1	1,936	0.05%
2020/08/20	14	9.36	0	0.00	9.29	14	2,042	0.69%
2020/08/19	0	0.00	8	9.85	9.87	-8	2,074	-0.39%
2020/08/18	1	9.84	2	9.83	9.82	-1	2,100	-0.05%
2020/08/17	5	9.85	0	0.00	9.81	5	2,107	0.24%
2020/08/14	6	9.85	0	0.00	9.83	6	2,112	0.28%
2020/08/13	2	9.91	0	0.00	9.88	2	2,111	0.09%
2020/08/12	0	0.00	4	9.89	9.91	-4	2,118	-0.19%
2020/08/11	0	0.00	1	9.97	9.90	-1	2,130	-0.05%
2020/08/10	11	10.04	4	10.06	10.05	7	2,134	0.33%
2020/08/07	6	9.94	19	9.95	9.96	-13	2,167	-0.60%
2020/08/06	0	0.00	5	10.00	10.00	-5	2,202	-0.23%
2020/08/05	0	0.00	4	10.01	10.00	-4	2,219	-0.18%
2020/08/04	1	9.90	5	10.00	9.93	-4	2,261	-0.18%
2020/08/03	8	9.89	3	9.91	9.87	5	2,266	0.22%
2020/07/31	11	10.07	0	0.00	10.05	11	2,262	0.49%
2020/07/30	0	0.00	3	10.15	10.10	-3	2,257	-0.13%
2020/07/29	5	10.10	0	0.00	10.15	5	2,257	0.22%
2020/07/28	5	9.88	15	9.85	9.82	-10	2,256	-0.44%
2020/07/27	20	10.05	2	10.08	9.82	18	2,264	0.79%
2020/07/24	6	10.68	14	10.73	10.60	-8	2,219	-0.36%
2020/07/23	7	10.85	7	10.92	10.85	0	2,209	0.00%
2020/07/22	2	10.98	16	11.05	10.90	-14	2,210	-0.63%
2020/07/21	9	11.22	21	11.31	11.20	-12	2,197	-0.55%
2020/07/20	1	10.95	1	10.95	11.35	0	2,191	0.00%
2020/07/17	9	11.05	12	11.05	10.80	-3	2,164	-0.14%
2020/07/16	6	10.81	4	10.74	10.70	2	2,143	0.09%
2020/07/15	6	10.87	6	10.93	10.80	0	2,143	0.00%
2020/07/14	4	11.00	2	11.03	10.95	2	2,154	0.09%
2020/07/13	2	10.93	17	10.93	11.05	-15	2,146	-0.70%
2020/07/10	16	10.79	16	10.67	10.80	0	2,135	0.00%
2020/07/09	26	10.84	22	10.87	10.75	4	2,118	0.19%
2020/07/08	30	11.04	208	11.05	11.15	-178	2,077	-8.57%	大賣/鉅額交易
2020/07/07	29	11.31	5	11.33	11.25	24	2,051	1.17%
2020/07/06	13	11.61	35	11.61	11.50	-22	2,052	-1.07%
2020/07/03	208	11.67	5	11.60	11.50	203	2,050	9.90%	大買/鉅額交易
2020/07/02	3	11.55	0	0.00	11.55	3	2,035	0.15%
2020/07/01	2	11.70	3	11.70	11.65	-1	2,019	-0.05%
2020/06/30	1	11.80	23	11.93	11.75	-22	2,003	-1.10%
2020/06/29	17	11.71	8	11.91	11.55	9	1,970	0.46%
2020/06/24	9	11.86	86	11.89	11.80	-77	1,929	-3.99%
2020/06/23	24	11.90	48	11.73	11.65	-24	1,900	-1.26%
2020/06/22	123	11.73	26	11.86	11.90	97	1,852	5.24%	大買/
2020/06/19	16	11.20	3	11.22	11.15	13	1,798	0.72%
2020/06/18	18	11.32	1	11.35	11.30	17	1,794	0.95%
2020/06/17	19	11.44	12	11.45	11.45	7	1,784	0.39%
2020/06/16	3	11.48	9	11.48	11.50	-6	1,784	-0.34%
2020/06/15	21	11.55	3	11.38	11.30	18	1,801	1.00%
2020/06/12	13	11.39	7	11.34	11.50	6	1,887	0.32%
2020/06/11	16	11.74	2	11.73	11.70	14	1,893	0.74%
2020/06/10	19	11.96	5	11.96	12.00	14	1,870	0.75%
2020/06/09	14	12.25	7	12.29	12.15	7	1,865	0.38%
2020/06/08	20	12.35	33	12.29	12.55	-13	1,836	-0.71%
2020/06/05	8	11.76	2	11.75	11.70	6	1,704	0.35%
2020/06/04	30	11.67	3	11.58	11.55	27	1,709	1.58%
2020/06/03	19	11.69	26	11.73	11.80	-7	1,714	-0.41%
2020/06/02	12	11.99	15	12.06	12.00	-3	1,687	-0.18%
2020/06/01	39	11.86	45	11.82	11.80	-6	1,613	-0.37%
2020/05/29	10	11.52	11	11.63	11.60	-1	1,575	-0.06%
2020/05/28	102	11.59	77	11.57	11.20	25	1,523	1.64%	大買/
2020/05/27	33	11.09	15	11.18	11.35	18	1,348	1.34%
2020/05/26	34	10.15	38	10.22	10.35	-4	1,248	-0.32%
2020/05/25	6	9.61	18	9.74	9.90	-12	1,220	-0.98%
2020/05/22	11	9.30	1	9.52	9.22	10	1,197	0.84%
2020/05/21	3	9.59	2	9.61	9.56	1	1,220	0.08%
2020/05/20	16	9.47	5	9.54	9.49	11	1,253	0.88%
2020/05/19	3	9.50	12	9.43	9.49	-9	1,261	-0.71%
2020/05/18	7	9.37	4	9.34	9.28	3	1,260	0.24%
2020/05/15	5	9.73	3	9.61	9.55	2	1,268	0.16%
2020/05/14	42	9.87	1	9.62	9.62	41	1,282	3.20%
2020/05/13	26	9.92	10	9.98	10.15	16	1,289	1.24%
2020/05/12	1	9.46	7	9.51	9.65	-6	1,329	-0.45%
2020/05/11	1	9.42	5	9.40	9.63	-4	1,323	-0.30%
2020/05/08	0	0.00	14	8.82	8.76	-14	1,286	-1.09%
2020/05/07	5	8.59	0	0.00	8.60	5	1,285	0.39%
2020/05/06	3	8.62	3	8.60	8.60	0	1,292	0.00%
2020/05/05	11	8.61	0	0.00	8.63	11	1,311	0.84%
2020/05/04	5	8.58	0	0.00	8.62	5	1,320	0.38%
2020/04/30	0	0.00	1	8.56	8.90	-1	1,347	-0.07%
2020/04/29	2	8.50	3	8.52	8.47	-1	1,363	-0.07%
2020/04/28	4	8.45	1	8.46	8.45	3	1,426	0.21%
2020/04/27	0	0.00	6	8.44	8.45	-6	1,456	-0.41%
2020/04/24	6	8.25	12	8.35	8.36	-6	1,483	-0.40%
2020/04/23	5	8.17	5	8.23	8.35	0	1,721	0.00%
2020/04/22	12	8.16	0	0.00	8.15	12	1,725	0.70%
2020/04/21	4	8.33	3	8.20	8.20	1	1,742	0.06%
2020/04/20	2	8.40	0	0.00	8.50	2	1,775	0.11%
2020/04/17	3	8.49	2	8.56	8.41	1	1,888	0.05%
2020/04/16	7	8.27	0	0.00	8.29	7	1,885	0.37%
2020/04/15	11	8.24	12	8.25	8.29	-1	1,896	-0.05%
2020/04/14	1	7.88	1	7.95	8.00	0	1,895	0.00%
2020/04/13	5	7.89	2	7.86	7.86	3	1,897	0.16%
2020/04/10	2	8.00	1	7.95	7.97	1	1,907	0.05%
2020/04/09	9	7.94	11	7.91	7.91	-2	1,908	-0.10%
2020/04/08	10	7.74	0	0.00	7.77	10	1,914	0.52%
2020/04/07	0	0.00	4	7.35	7.54	-4	1,915	-0.21%
2020/04/06	4	7.24	3	7.28	7.25	1	1,909	0.05%
2020/04/01	3	7.17	7	7.38	7.37	-4	1,930	-0.21%
2020/03/31	5	7.19	0	0.00	7.21	5	1,930	0.26%
2020/03/30	0	0.00	3	7.18	7.14	-3	1,936	-0.15%
2020/03/27	4	7.41	0	0.00	7.32	4	1,946	0.21%
2020/03/26	0	0.00	3	7.31	7.33	-3	1,949	-0.15%
2020/03/25	0	0.00	11	7.13	7.11	-11	1,954	-0.56%
2020/03/24	3	6.90	2	7.01	6.87	1	2,038	0.05%
2020/03/23	5	6.75	1	6.90	6.74	4	2,059	0.19%
2020/03/20	3	6.98	5	7.08	7.10	-2	2,102	-0.10%
2020/03/19	6	7.04	1	6.87	6.87	5	2,107	0.24%
2020/03/18	9	6.91	12	7.14	7.59	-3	2,103	-0.14%
2020/03/17	9	7.04	11	7.11	7.00	-2	2,031	-0.10%
2020/03/13	3	7.57	3	7.71	7.80	0	2,063	0.00%
2020/03/12	0	0.00	3	8.36	8.36	-3	2,099	-0.14%
2020/03/11	10	8.88	150	8.81	8.73	-140	2,212	-6.33%	大賣/鉅額交易
2020/03/10	2	8.48	46	8.64	8.60	-44	2,329	-1.89%
2020/03/09	3	8.96	14	9.18	8.86	-11	2,317	-0.47%
2020/03/06	1	9.30	2	9.42	9.42	-1	2,309	-0.04%
2020/03/05	2	9.46	5	9.41	9.45	-3	2,357	-0.13%
2020/03/04	1	9.20	0	0.00	9.16	1	2,418	0.04%
2020/03/03	2	9.76	10	9.77	9.60	-8	2,507	-0.32%
2020/02/27	1	9.85	0	0.00	9.88	1	2,506	0.04%
2020/02/26	4	9.91	0	0.00	9.86	4	2,531	0.16%
2020/02/24	11	10.20	0	0.00	10.05	11	2,972	0.37%
2020/02/21	17	10.43	4	10.45	10.45	13	3,068	0.42%
2020/02/20	15	10.60	0	0.00	10.45	15	3,050	0.49%
2020/02/19	24	10.70	0	0.00	10.60	24	3,088	0.78%
2020/02/18	46	10.88	0	0.00	10.65	46	3,234	1.42%
2020/02/17	6	10.87	0	0.00	10.70	6	3,392	0.18%
2020/02/14	112	11.63	0	0.00	11.35	112	3,528	3.17%	大買/鉅額交易
2020/02/13	3	11.57	27	11.12	11.70	-24	3,659	-0.66%
2020/02/12	6	10.55	0	0.00	10.65	6	3,655	0.16%
2020/02/10	1	10.20	0	0.00	10.10	1	3,703	0.03%
2020/02/07	4	10.30	0	0.00	10.30	4	3,746	0.11%
2020/02/06	0	0.00	2	10.50	10.35	-2	3,845	-0.05%
2020/02/05	3	10.33	0	0.00	10.35	3	3,948	0.08%
2020/02/03	0	0.00	14	10.35	10.60	-14	4,067	-0.34%
2020/01/31	3	10.72	0	0.00	10.90	3	4,086	0.07%
2020/01/30	1	11.80	1	11.95	11.80	0	4,059	0.00%
2020/01/20	0	0.00	3	13.15	13.10	-3	4,083	-0.07%
2020/01/17	26	13.79	41	13.56	13.25	-15	4,080	-0.37%
2020/01/16	0	0.00	10	13.70	13.65	-10	3,898	-0.26%
2020/01/15	10	13.59	5	13.66	13.65	5	4,020	0.12%
2020/01/14	19	13.79	9	13.80	13.75	10	4,093	0.24%
2020/01/13	6	13.48	7	13.69	14.15	-1	4,181	-0.02%
2020/01/10	5	13.81	3	13.73	13.80	2	4,099	0.05%
2020/01/09	4	13.13	4	13.24	13.30	0	4,086	0.00%
2020/01/08	10	13.30	10	13.19	13.15	0	4,074	0.00%
2020/01/07	5	13.54	4	13.66	13.60	1	4,076	0.02%
2020/01/06	6	13.64	6	13.65	13.65	0	4,093	0.00%
2020/01/03	10	14.15	10	14.10	13.95	0	4,109	0.00%
2020/01/02	21	13.74	10	13.83	13.95	11	4,102	0.27%
2019/12/31	7	14.21	8	14.06	13.90	-1	4,110	-0.02%
2019/12/30	4	14.49	5	14.50	14.40	-1	4,124	-0.02%
2019/12/27	23	14.34	18	14.47	14.45	5	4,137	0.12%
2019/12/26	11	14.63	6	14.55	14.55	5	4,144	0.12%
2019/12/25	5	14.72	5	14.83	14.75	0	4,174	0.00%
2019/12/24	16	14.91	17	14.81	14.75	-1	4,176	-0.02%
2019/12/23	9	15.06	8	14.90	14.90	1	4,174	0.02%
2019/12/20	7	15.24	16	15.28	15.20	-9	4,165	-0.22%
2019/12/19	24	15.63	22	15.35	15.55	2	4,147	0.05%
2019/12/18	4	15.05	4	15.09	15.45	0	4,052	0.00%
2019/12/17	19	15.31	18	15.28	15.05	1	4,031	0.02%
2019/12/16	2	14.83	2	14.90	15.00	0	3,982	0.00%
2019/12/13	11	14.88	9	14.76	14.70	2	3,963	0.05%
2019/12/12	3	14.92	7	15.14	14.90	-4	3,934	-0.10%
2019/12/11	14	15.06	5	15.15	14.85	9	3,901	0.23%
2019/12/10	24	15.26	11	15.35	15.30	13	3,857	0.34%
2019/12/09	19	15.56	14	15.83	15.30	5	3,830	0.13%
2019/12/06	26	15.56	31	15.69	15.60	-5	3,763	-0.13%
2019/12/05	22	15.15	34	15.11	15.10	-12	3,629	-0.33%
2019/12/04	6	14.29	3	14.47	14.35	3	3,494	0.09%
2019/12/03	13	14.59	7	14.56	14.55	6	3,480	0.17%
2019/12/02	14	14.80	14	14.86	14.45	0	3,458	0.00%
2019/11/29	27	15.22	29	15.19	15.10	-2	3,390	-0.06%
2019/11/28	19	14.76	46	15.04	15.05	-27	3,305	-0.82%
2019/11/27	4	13.91	23	13.91	14.00	-19	3,184	-0.60%
2019/11/26	2	13.85	5	13.94	13.85	-3	3,175	-0.09%
2019/11/25	23	13.95	1	13.80	13.80	22	3,155	0.70%
2019/11/22	17	13.99	10	14.09	13.85	7	3,118	0.22%
2019/11/21	61	13.66	60	13.71	13.85	1	2,901	0.03%
2019/11/20	31	13.28	15	13.07	13.05	16	2,652	0.60%
2019/11/19	3	14.03	4	14.25	14.10	-1	2,530	-0.04%
2019/11/18	8	14.44	17	14.40	14.15	-9	2,507	-0.36%
2019/11/15	45	14.08	52	14.43	14.35	-7	2,465	-0.28%
2019/11/14	68	15.43	50	15.35	14.85	18	2,313	0.78%
2019/11/13	47	15.77	46	15.70	15.85	1	2,139	0.05%
2019/11/12	45	14.97	31	14.97	15.05	14	1,984	0.71%
2019/11/11	8	14.03	12	14.20	14.25	-4	1,807	-0.22%
2019/11/08	9	13.82	9	13.97	14.00	0	1,737	0.00%
2019/11/07	6	14.02	7	14.06	14.00	-1	1,720	-0.06%
2019/11/06	15	13.85	15	13.95	14.10	0	1,711	0.00%
2019/11/05	36	14.13	18	13.99	13.95	18	1,667	1.08%
2019/11/04	23	13.88	21	13.88	14.00	2	1,572	0.13%
2019/11/01	8	13.13	8	13.28	13.15	0	1,447	0.00%
2019/10/31	16	12.59	22	12.73	13.05	-6	1,391	-0.43%
2019/10/30	1	12.15	3	12.30	12.50	-2	1,329	-0.15%
2019/10/29	3	12.07	4	12.14	12.05	-1	1,277	-0.08%
2019/10/28	5	12.02	3	12.07	12.20	2	1,253	0.16%
2019/10/25	3	12.17	0	0.00	12.10	3	1,256	0.24%
2019/10/24	16	12.09	16	12.01	12.20	0	1,275	0.00%
2019/10/23	16	11.94	16	12.08	12.05	0	1,230	0.00%
2019/10/22	40	11.14	14	11.18	11.25	26	1,103	2.36%
2019/10/21	25	10.72	14	10.87	11.05	11	1,024	1.07%
2019/10/17	3	9.60	0	0.00	9.69	3	927	0.32%
2019/10/14	3	9.88	5	9.90	9.90	-2	902	-0.22%
2019/10/07	0	0.00	5	9.60	9.50	-5	843	-0.59%
2019/10/04	0	0.00	6	9.63	9.40	-6	805	-0.74%
2019/10/02	2	9.49	1	9.59	9.55	1	754	0.13%
2019/09/26	0	0.00	1	8.77	8.77	-1	690	-0.14%
2019/09/25	11	8.54	0	0.00	8.56	11	687	1.60%
2019/09/24	1	8.37	0	0.00	8.36	1	685	0.15%
2019/09/12	1	8.22	0	0.00	8.22	1	731	0.14%
2019/08/28	0	0.00	4	8.02	8.05	-4	905	-0.44%
2019/08/26	2	7.95	0	0.00	7.95	2	930	0.21%
2019/08/22	2	8.16	0	0.00	8.09	2	938	0.21%
2019/08/20	0	0.00	1	8.69	8.65	-1	953	-0.10%
2019/08/19	0	0.00	2	8.63	8.64	-2	957	-0.21%
2019/08/12	0	0.00	1	8.88	8.88	-1	1,010	-0.10%
2019/08/08	2	8.64	2	9.00	8.67	0	1,005	0.00%
2019/08/07	0	0.00	2	9.43	9.19	-2	965	-0.21%
2019/08/06	3	9.26	3	9.27	9.37	0	955	0.00%
2019/08/02	0	0.00	1	9.16	9.20	-1	956	-0.10%
2019/08/01	1	9.30	0	0.00	9.37	1	973	0.10%
2019/07/31	2	9.81	0	0.00	9.82	2	937	0.21%
2019/07/30	2	9.85	3	9.81	9.81	-1	930	-0.11%
2019/07/29	4	10.18	0	0.00	9.90	4	916	0.44%
2019/07/26	1	9.61	0	0.00	9.84	1	865	0.12%
2019/07/24	0	0.00	2	9.37	9.23	-2	805	-0.25%
2019/07/23	2	9.25	1	9.32	9.20	1	796	0.13%
2019/07/22	1	9.22	1	9.20	9.25	0	779	0.00%
2019/07/19	5	8.76	6	8.82	8.76	-1	736	-0.14%
2019/07/18	1	8.51	0	0.00	8.55	1	705	0.14%
2019/07/09	0	0.00	10	8.35	8.31	-10	686	-1.46%
2019/06/24	0	0.00	3	8.49	8.65	-3	676	-0.44%
2019/06/21	0	0.00	20	8.46	8.46	-20	671	-2.98%
2019/06/20	0	0.00	7	8.65	8.50	-7	661	-1.06%
2019/06/18	3	8.81	12	8.87	8.98	-9	628	-1.43%
2019/06/12	12	8.52	0	0.00	8.56	12	539	2.22%
2019/06/06	0	0.00	20	8.56	8.48	-20	499	-4.00%
2019/06/04	1	8.43	0	0.00	8.42	1	476	0.21%
2019/05/31	7	8.34	1	8.33	8.35	6	463	1.29%
2019/05/27	10	8.25	0	0.00	8.28	10	433	2.30%
2019/05/24	0	0.00	1	8.17	8.20	-1	419	-0.24%
2019/05/23	10	8.09	0	0.00	8.15	10	406	2.46%
2019/05/22	0	0.00	1	8.01	8.14	-1	387	-0.26%
2019/05/13	1	7.85	0	0.00	7.73	1	325	0.31%
2019/05/09	5	7.97	0	0.00	7.85	5	350	1.43%
2019/05/07	15	7.67	0	0.00	7.64	15	338	4.44%
2019/05/03	0	0.00	1	7.64	7.70	-1	328	-0.30%
2019/04/29	0	0.00	1	7.58	7.52	-1	310	-0.32%
2019/04/16	1	7.57	0	0.00	7.64	1	293	0.34%
2019/04/10	0	7.65	0	0.00	7.67	0	282	0.00%
2019/04/09	2	7.60	0	0.00	7.68	2	280	0.71%
2019/04/08	1	7.71	0	0.00	7.72	1	278	0.36%
2019/04/03	0	0.00	1	7.61	7.61	-1	269	-0.37%
2019/03/27	1	7.49	0	0.00	7.48	1	242	0.41%
2019/03/26	0	7.24	0	0.00	7.30	0	228	0.00%
2019/03/20	10	7.37	0	0.00	7.38	10	221	4.52%
2019/03/15	1	7.35	0	0.00	7.40	1	225	0.44%
2018/11/29	1	7.90	1	7.69	7.71	0	401	0.00%
2018/11/28	0	0.00	1	7.80	7.80	-1	380	-0.26%
2018/11/26	1	7.22	0	0.00	7.19	1	281	0.36%
2018/11/08	0	0.00	2	6.78	6.73	-2	224	-0.89%
2018/11/05	1	6.47	0	0.00	6.80	1	208	0.48%
2018/11/01	1	6.43	0	0.00	6.42	1	200	0.50%
2018/09/07	0	0.00	2	7.24	7.23	-2	215	-0.93%
2018/08/20	1	7.68	0	0.00	7.65	1	251	0.40%
2018/08/17	0	0.00	2	7.70	7.68	-2	251	-0.79%
2018/08/16	0.1	7.68	0	0.00	7.67	0.1	256	0.04%
2018/08/13	0	0.00	3	7.68	7.65	-3	264	-1.14%
2018/08/03	1	7.70	0	0.00	7.70	1	271	0.37%
2018/07/31	0	0.00	1	7.80	7.80	-1	273	-0.37%
2018/07/05	1	7.62	0	0.00	7.66	1	270	0.37%
2018/06/19	1	7.74	0	0.00	7.80	1	354	0.28%
2018/06/14	0	0.00	1	7.80	7.80	-1	350	-0.29%
2018/04/03	2	8.22	0	0.00	8.10	2	568	0.35%
2018/03/05	2	7.65	0	0.00	7.65	2	467	0.43%
2018/03/01	0	0.00	2	7.73	7.76	-2	461	-0.43%
2018/02/09	1	7.65	0	0.00	7.83	1	462	0.22%
2018/02/06	1	7.60	0	0.00	7.63	1	472	0.21%
2018/02/05	1	7.98	0	0.00	8.00	1	461	0.22%
2018/01/22	1	8.30	0	0.00	8.30	1	431	0.23%
2018/01/19	2	8.49	0	0.00	8.47	2	412	0.48%
2018/01/02	0	0.00	3	7.88	7.92	-3	273	-1.10%