康和證 (6016)-國泰-敦南券商分點個股進出

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

康和證

(6016)

可現股當沖

股價
13.95
漲跌
--
漲幅
0.00%
成交量
488張
產業
上櫃金融類股
137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

康和證 (6016)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	13.92	0.2	13.95	13.95	-0.1	1,194	-0.01%
2024/11/21	1.2	13.88	0.5	13.88	13.95	0.7	1,215	0.06%
2024/11/20	0.3	13.87	12	13.86	13.85	-11.7	1,232	-0.95%
2024/11/19	3.2	13.81	20	13.85	13.90	-16.8	1,288	-1.30%
2024/11/18	10.3	13.90	47	13.85	13.90	-36.7	1,310	-2.80%
2024/11/15	2.3	13.90	0	0.00	13.85	2.3	1,346	0.17%
2024/11/14	9	13.83	5	13.85	13.80	4	1,408	0.29%
2024/11/13	2	13.90	0	14.00	13.90	2	1,411	0.14%
2024/11/12	5.3	14.01	11.2	14.03	14.00	-5.9	1,414	-0.41%
2024/11/11	2	13.95	2.8	14.04	14.05	-0.7	1,419	-0.05%
2024/11/08	2.3	14.00	21	14.05	14.00	-18.7	1,427	-1.31%
2024/11/07	0.6	13.89	2.3	13.89	14.00	-1.7	1,491	-0.11%
2024/11/06	2	13.70	4.4	13.79	13.75	-2.4	1,507	-0.16%
2024/11/05	3.7	13.74	0	0.00	13.70	3.7	1,541	0.24%
2024/11/04	0	13.80	10.1	13.80	13.75	-10	1,604	-0.62%
2024/11/01	3	13.70	0	0.00	13.70	3	1,742	0.17%
2024/10/30	0.8	13.70	1	13.60	13.60	-0.2	1,774	-0.01%
2024/10/29	11.9	13.64	22.8	13.63	13.60	-10.9	1,789	-0.61%
2024/10/28	6.4	13.83	0.4	13.80	13.85	6	1,808	0.33%
2024/10/25	7	13.90	0	0.00	13.90	7	1,876	0.37%
2024/10/24	4.7	13.96	0.3	14.05	13.95	4.4	1,902	0.23%
2024/10/23	3.9	14.11	0.9	14.11	14.05	3	1,925	0.16%
2024/10/22	1.1	14.20	4.3	14.20	14.20	-3.1	1,969	-0.16%
2024/10/21	11	14.15	1.7	14.15	14.15	9.3	2,049	0.46%
2024/10/18	0.8	14.10	16.5	14.15	14.10	-15.7	2,121	-0.74%
2024/10/17	0.1	14.10	17.2	14.05	14.10	-17.1	2,150	-0.79%
2024/10/16	0.7	14.05	23.4	14.03	14.00	-22.7	2,182	-1.04%
2024/10/15	3	13.98	2.4	13.92	14.00	0.6	2,196	0.03%
2024/10/14	0	14.00	0.3	13.90	13.90	-0.3	2,223	-0.01%
2024/10/11	0.1	13.99	0.6	14.00	13.95	-0.5	2,245	-0.02%
2024/10/09	4.4	14.02	3.6	14.13	14.00	0.8	2,282	0.03%
2024/10/08	2.1	14.15	0.2	14.20	14.20	1.9	2,314	0.08%
2024/10/07	4	14.16	3.2	14.20	14.25	0.9	2,465	0.03%
2024/10/04	3.5	14.15	1.2	14.17	14.15	2.3	2,512	0.09%
2024/10/01	0.3	14.20	1.1	14.20	14.20	-0.8	2,549	-0.03%
2024/09/30	4	14.21	5.2	14.21	14.20	-1.2	2,595	-0.05%
2024/09/27	1	14.20	0.2	14.20	14.20	0.8	2,629	0.03%
2024/09/26	1.3	14.11	0.5	14.25	14.10	0.8	2,642	0.03%
2024/09/25	0.2	14.25	26.5	14.15	14.20	-26.3	2,647	-0.99%
2024/09/24	10.1	14.04	7	14.10	14.00	3.1	2,649	0.12%
2024/09/23	4.1	14.11	0	0.00	14.15	4.1	2,659	0.15%
2024/09/20	2.4	14.16	1.1	14.15	14.10	1.3	2,687	0.05%
2024/09/19	1	14.15	3.1	14.20	14.15	-2.1	2,708	-0.08%
2024/09/18	7.4	14.04	9	14.07	14.10	-1.6	2,752	-0.06%
2024/09/16	2.1	14.05	8.3	14.01	14.10	-6.2	2,829	-0.22%
2024/09/13	17.2	13.73	26	13.70	13.70	-8.8	2,887	-0.30%
2024/09/12	11.1	13.46	11	13.50	13.50	0.1	2,939	0.00%
2024/09/11	0	13.50	2.2	13.38	13.35	-2.1	2,954	-0.07%
2024/09/10	3.2	13.50	30.1	13.57	13.40	-26.9	2,971	-0.91%
2024/09/09	23.1	13.13	15.9	13.16	13.25	7.2	2,976	0.24%
2024/09/06	37.5	13.31	42.1	13.32	13.35	-4.6	2,974	-0.16%
2024/09/05	23.1	13.40	8.2	13.48	13.30	14.9	2,989	0.50%
2024/09/04	43.3	13.39	21.2	13.34	13.35	22.2	2,995	0.74%
2024/09/03	16.7	13.90	4	13.90	13.90	12.7	2,947	0.43%
2024/09/02	24.8	14.06	23	14.10	14.00	1.8	2,954	0.06%
2024/08/30	36.5	14.13	26	14.10	14.10	10.5	2,948	0.36%
2024/08/29	39.9	15.45	15.9	15.45	15.40	24	2,863	0.84%
2024/08/28	29.1	15.61	10.9	15.56	15.50	18.2	2,793	0.65%
2024/08/27	6.5	15.51	1.6	15.59	15.50	5	2,766	0.18%
2024/08/26	66.5	15.71	23.8	15.67	15.55	42.6	2,775	1.54%
2024/08/23	12.2	15.40	6	15.55	15.55	6.2	2,772	0.22%
2024/08/22	3.2	15.55	1	15.55	15.55	2.2	2,852	0.08%
2024/08/21	21.6	15.55	3	15.62	15.50	18.6	2,899	0.64%
2024/08/20	22.6	15.65	9	15.67	15.60	13.6	2,891	0.47%
2024/08/19	32.1	15.59	22	15.60	15.60	10.1	2,900	0.35%
2024/08/16	6	15.12	21	15.22	15.35	-15	2,881	-0.52%
2024/08/15	2	14.78	7	14.82	14.80	-5	2,866	-0.17%
2024/08/14	1.1	14.85	2	14.90	14.85	-0.9	2,894	-0.03%
2024/08/13	3	14.65	4	14.76	14.75	-1	2,918	-0.03%
2024/08/12	8.3	14.77	8	14.83	14.70	0.3	3,019	0.01%
2024/08/09	19.7	14.67	48.5	14.74	14.70	-28.8	3,030	-0.95%
2024/08/08	11	14.69	27	14.62	14.75	-16	2,972	-0.54%
2024/08/07	25	14.71	86	14.73	14.85	-61	2,973	-2.05%
2024/08/06	41.1	14.06	7.1	14.29	14.25	34	2,984	1.14%
2024/08/05	141.9	14.46	6.1	14.31	14.10	135.8	2,983	4.55%	大買/鉅額交易
2024/08/02	43.1	15.72	16.3	15.82	15.60	26.7	2,911	0.92%
2024/08/01	9.1	15.88	23.8	15.98	16.00	-14.7	2,927	-0.50%
2024/07/31	5.3	15.74	22.9	15.79	15.85	-17.5	2,957	-0.59%
2024/07/30	31.6	15.62	73	15.59	15.75	-41.4	2,988	-1.39%
2024/07/29	14.3	15.92	8	16.02	15.90	6.3	2,954	0.21%
2024/07/26	20.3	15.93	2.1	15.98	15.85	18.2	2,948	0.62%
2024/07/23	8.3	16.09	24.1	16.06	16.20	-15.8	2,994	-0.53%
2024/07/22	57.4	16.00	24	16.04	15.85	33.4	2,964	1.13%
2024/07/19	28.6	16.42	3	16.50	16.40	25.6	2,891	0.89%
2024/07/18	8.2	16.60	23.3	16.60	16.65	-15.1	2,854	-0.53%
2024/07/17	23.3	16.69	0.1	16.80	16.65	23.2	2,836	0.82%
2024/07/16	9.1	16.73	20	16.70	16.75	-10.9	2,854	-0.38%
2024/07/15	41.4	16.86	41.2	16.79	16.75	0.2	2,901	0.01%
2024/07/12	2	16.83	13	16.79	16.85	-11	2,924	-0.38%
2024/07/11	42.6	16.90	18	16.90	16.85	24.6	2,952	0.83%
2024/07/10	6	16.79	15	16.83	16.80	-9	3,031	-0.30%
2024/07/09	144.8	16.72	46.2	16.80	16.65	98.6	3,130	3.15%	大買/
2024/07/08	14.3	16.96	10.1	16.97	17.00	4.2	3,038	0.14%
2024/07/05	11.1	16.95	34.5	16.93	16.95	-23.4	3,144	-0.74%
2024/07/04	23.5	16.87	8.8	16.91	16.85	14.7	3,627	0.40%
2024/07/03	17.1	16.77	34.2	16.86	16.90	-17.1	3,713	-0.46%
2024/07/02	55.2	16.75	16.1	16.71	16.75	39.1	3,883	1.01%
2024/07/01	32.2	16.80	7.1	16.80	16.80	25.1	3,912	0.64%
2024/06/28	16	16.74	7.1	16.76	16.70	8.9	3,970	0.22%
2024/06/27	15.1	16.59	10.1	16.65	16.70	5	4,134	0.12%
2024/06/26	34.5	16.77	3	16.83	16.75	31.5	4,162	0.76%
2024/06/25	6.1	16.82	15.1	16.84	16.90	-9	4,190	-0.22%
2024/06/24	18.2	16.94	22.4	16.95	16.95	-4.2	4,225	-0.10%
2024/06/21	15.2	16.87	16.6	16.90	16.85	-1.4	4,231	-0.03%
2024/06/20	45.4	16.68	22.3	16.74	16.70	23.1	4,214	0.55%
2024/06/19	10.8	16.66	76.2	16.69	16.70	-65.4	4,227	-1.55%
2024/06/18	13	16.45	72.1	16.50	16.50	-59.1	4,301	-1.37%
2024/06/17	3.2	16.48	3	16.50	16.50	0.2	4,336	0.00%
2024/06/14	3.1	16.40	3.2	16.43	16.50	-0.1	4,363	0.00%
2024/06/13	13.1	16.39	4.2	16.41	16.35	9	4,443	0.20%
2024/06/12	25.5	16.30	1.4	16.32	16.30	24.2	4,575	0.53%
2024/06/11	21.4	16.46	9.3	16.49	16.40	12.1	4,685	0.26%
2024/06/07	52	16.55	72	16.59	16.50	-20	4,865	-0.41%
2024/06/06	5.2	16.39	12	16.49	16.50	-6.9	4,969	-0.14%
2024/06/05	1.1	16.30	2	16.40	16.35	-0.9	5,141	-0.02%
2024/06/04	4	16.36	4.6	16.38	16.40	-0.6	5,550	-0.01%
2024/06/03	9	16.47	18	16.51	16.50	-9	5,688	-0.16%
2024/05/31	38.3	16.41	4.1	16.46	16.35	34.2	5,738	0.60%
2024/05/30	11	16.38	4.1	16.40	16.30	6.9	5,780	0.12%
2024/05/29	62.2	16.64	20.1	16.54	16.50	42.1	5,861	0.72%
2024/05/28	16	16.68	23.8	16.70	16.65	-7.8	5,890	-0.13%
2024/05/27	10.1	16.44	39.1	16.38	16.45	-29	5,915	-0.49%
2024/05/24	12.7	16.16	21.9	16.15	16.25	-9.2	5,882	-0.16%
2024/05/23	13	16.04	29.5	16.06	16.10	-16.5	5,863	-0.28%
2024/05/22	5.4	16.21	17.4	16.21	16.25	-12	5,856	-0.20%
2024/05/21	48.2	16.20	13	16.11	16.15	35.2	5,890	0.60%
2024/05/20	25	16.39	35.1	16.41	16.40	-10.1	5,873	-0.17%
2024/05/17	73	16.34	8.1	16.34	16.40	64.9	5,881	1.10%
2024/05/16	39.1	16.36	52.7	16.40	16.35	-13.6	5,922	-0.23%
2024/05/15	16.2	16.02	8.1	16.04	16.00	8.1	5,900	0.14%
2024/05/14	3.3	15.94	8.3	15.94	15.90	-5	5,886	-0.09%
2024/05/13	10.1	15.95	13.6	16.02	15.90	-3.4	5,886	-0.06%
2024/05/10	11.6	15.86	24.1	15.83	15.80	-12.5	5,870	-0.21%
2024/05/09	29.2	15.77	27.1	15.80	15.65	2.1	5,836	0.04%
2024/05/08	38.1	15.90	21.5	15.91	15.90	16.6	5,779	0.29%
2024/05/07	41.9	16.22	13.2	16.24	16.20	28.7	5,722	0.50%
2024/05/06	0.9	16.22	19.2	16.27	16.30	-18.3	5,681	-0.32%
2024/05/03	15.3	16.26	54.1	16.27	16.15	-38.8	5,636	-0.69%
2024/05/02	5.4	16.06	70.3	16.19	16.20	-64.9	5,576	-1.16%
2024/04/30	1.1	16.15	8.1	16.20	16.10	-7	5,535	-0.13%
2024/04/29	27	16.14	34.9	16.13	16.20	-8	5,514	-0.14%
2024/04/26	5.6	15.74	8.2	15.79	15.80	-2.6	5,445	-0.05%
2024/04/25	3.3	15.72	4.7	15.71	15.70	-1.4	5,426	-0.03%
2024/04/24	2	15.72	12	15.75	15.75	-10	5,423	-0.18%
2024/04/23	7.3	15.66	3	15.72	15.65	4.3	5,416	0.08%
2024/04/22	17.7	15.60	24.2	15.69	15.65	-6.5	5,423	-0.12%
2024/04/19	37	15.33	37	15.36	15.50	0	5,380	0.00%
2024/04/18	13.7	15.68	25.7	15.47	15.70	-12	5,312	-0.23%
2024/04/17	41.9	15.30	51.1	15.33	15.40	-9.2	5,260	-0.17%
2024/04/16	72.9	15.24	170.5	15.28	15.15	-97.6	5,221	-1.87%	大賣/
2024/04/15	53.7	15.73	39.9	15.78	15.75	13.8	5,125	0.27%
2024/04/12	78.2	16.18	21.4	16.18	16.05	56.8	4,992	1.14%
2024/04/11	70.3	16.07	69	16.11	16.05	1.3	4,933	0.03%
2024/04/10	402.9	16.25	87.3	16.20	16.15	315.6	4,782	6.60%	大買/鉅額交易
2024/04/09	26	17.70	30.8	17.77	17.90	-4.8	4,258	-0.11%
2024/04/08	97.8	17.49	167	17.46	17.75	-69.3	4,141	-1.67%	大賣/
2024/04/03	24.7	16.95	27.1	16.95	17.00	-2.4	3,986	-0.06%
2024/04/02	28.7	17.08	72.4	17.05	17.05	-43.7	3,955	-1.10%
2024/04/01	39.4	16.94	70.7	16.95	17.10	-31.3	3,897	-0.80%
2024/03/29	26.8	16.54	22.1	16.58	16.65	4.7	3,731	0.12%
2024/03/28	13	16.54	9.3	16.58	16.50	3.8	3,693	0.10%
2024/03/27	26.5	16.49	31.9	16.52	16.65	-5.3	3,641	-0.15%
2024/03/26	44.6	16.19	14.2	16.29	16.25	30.3	3,584	0.85%
2024/03/25	37.3	16.37	3.3	16.47	16.25	34.1	3,530	0.97%
2024/03/22	25.3	16.54	44.2	16.53	16.60	-18.9	3,484	-0.54%
2024/03/21	7	16.63	64.7	16.61	16.70	-57.7	3,427	-1.68%
2024/03/20	17.5	16.31	6.2	16.40	16.25	11.3	3,377	0.33%
2024/03/19	19.1	16.31	2.3	16.37	16.40	16.9	3,344	0.50%
2024/03/18	31.6	16.07	41.6	16.12	16.20	-10	3,303	-0.30%
2024/03/15	72.2	16.41	62.9	16.38	16.30	9.2	3,206	0.29%
2024/03/14	48.2	16.92	109.1	16.94	16.90	-60.9	3,077	-1.98%	大賣/
2024/03/13	149.7	17.04	64	17.04	16.95	85.6	2,984	2.87%	大買/
2024/03/12	75.6	16.63	79.2	16.74	16.95	-3.6	2,804	-0.13%
2024/03/11	72.4	16.52	72.7	16.58	16.50	-0.3	2,676	-0.01%
2024/03/08	415.2	16.47	395.6	16.36	16.25	19.6	2,493	0.79%	大買/大賣/
2024/03/07	36.4	15.92	38.1	15.90	15.95	-1.8	2,106	-0.08%
2024/03/06	18.8	15.68	60.6	15.68	15.75	-41.8	1,971	-2.12%
2024/03/05	32.3	15.45	66.2	15.51	15.60	-33.9	1,910	-1.77%
2024/03/04	71.7	15.47	50.9	15.48	15.55	20.8	1,868	1.11%
2024/03/01	25.3	15.12	43.8	15.11	15.15	-18.5	1,754	-1.06%
2024/02/29	54.1	14.94	73.1	14.95	15.05	-18.9	1,696	-1.12%
2024/02/27	16.4	14.37	32	14.45	14.50	-15.6	1,569	-0.99%
2024/02/26	4.9	14.33	23.1	14.42	14.45	-18.2	1,555	-1.17%
2024/02/23	4.7	14.44	21	14.45	14.40	-16.3	1,541	-1.06%
2024/02/22	12.3	14.42	18.8	14.40	14.45	-6.5	1,546	-0.42%
2024/02/21	0.7	14.11	10	14.17	14.20	-9.3	1,497	-0.62%
2024/02/20	17.9	14.01	20.3	14.15	14.20	-2.4	1,481	-0.16%
2024/02/19	34.2	14.15	33.3	14.16	14.15	0.9	1,432	0.07%
2024/02/16	14.1	13.70	17.4	13.69	13.80	-3.3	1,372	-0.24%
2024/02/15	3.1	13.14	3.1	13.16	13.20	-0.1	1,296	-0.01%
2024/02/05	8	12.98	20	13.00	13.00	-12	1,320	-0.91%
2024/02/02	30.1	13.00	0	0.00	13.00	30.1	1,452	2.08%
2024/02/01	5	13.01	10.1	13.05	13.05	-5.1	1,444	-0.35%
2024/01/31	2	13.05	0	0.00	13.05	2	1,434	0.14%
2024/01/30	6	13.15	6	13.20	13.15	0	1,432	0.00%
2024/01/29	2	13.20	0	0.00	13.20	2	1,435	0.14%
2024/01/26	1	13.20	3	13.20	13.20	-2	1,434	-0.14%
2024/01/25	12	13.20	2	13.23	13.15	10	1,434	0.70%
2024/01/24	0	13.30	1	13.30	13.20	-1	1,434	-0.07%
2024/01/23	0	0.00	2.1	13.30	13.20	-2.1	1,439	-0.15%
2024/01/22	2.3	13.14	1.1	13.15	13.15	1.2	1,440	0.08%
2024/01/19	0.1	13.10	0	13.10	13.05	0.1	1,440	0.00%
2024/01/18	4.2	12.87	3.2	12.90	12.90	1	1,458	0.07%
2024/01/17	53.1	12.90	22	12.95	12.85	31.1	1,468	2.12%
2024/01/16	40.1	13.15	3.1	13.10	13.10	37.1	1,440	2.57%
2024/01/15	3.2	13.40	1	13.40	13.35	2.2	1,417	0.16%
2024/01/12	5	13.45	0	0.00	13.45	5	1,427	0.35%
2024/01/11	2	13.43	4	13.45	13.50	-2	1,427	-0.14%
2024/01/10	7	13.39	2.1	13.40	13.40	4.9	1,433	0.34%
2024/01/09	25	13.53	4.1	13.53	13.45	20.9	1,428	1.47%
2024/01/08	3.1	13.73	1.1	13.70	13.65	2	1,402	0.14%
2024/01/05	2.1	13.73	8.1	13.75	13.65	-6.1	1,396	-0.43%
2024/01/04	3	13.65	0	0.00	13.65	3	1,404	0.21%
2024/01/03	4	13.70	0	0.00	13.65	4	1,410	0.28%
2024/01/02	18	13.76	24.1	13.78	13.75	-6.1	1,409	-0.43%
2023/12/29	13.1	13.75	8.5	13.85	13.90	4.7	1,398	0.33%
2023/12/28	2.1	13.55	1.1	13.64	13.65	1	1,375	0.07%
2023/12/27	2.1	13.45	0.1	13.50	13.50	2	1,381	0.15%
2023/12/26	10.1	13.35	0.2	13.46	13.40	9.9	1,373	0.72%
2023/12/25	0.1	13.40	0	0.00	13.35	0.1	1,377	0.01%
2023/12/22	9.1	13.43	0	0.00	13.30	9.1	1,376	0.66%
2023/12/21	24.2	13.35	46	13.36	13.35	-21.8	1,402	-1.55%
2023/12/20	0.2	13.50	1.3	13.50	13.50	-1	1,389	-0.07%
2023/12/19	17.3	13.40	5.7	13.44	13.45	11.6	1,395	0.83%
2023/12/18	44.4	13.74	0.1	13.70	13.70	44.3	1,388	3.19%
2023/12/15	48.2	13.76	62.2	13.67	13.75	-14.1	1,372	-1.02%
2023/12/14	11.2	13.30	48	13.30	13.30	-36.8	1,290	-2.85%
2023/12/13	70.4	13.17	0.7	13.20	13.15	69.7	1,268	5.50%
2023/12/12	0.6	13.10	1.3	13.22	13.15	-0.7	1,265	-0.05%
2023/12/11	1.4	13.20	13.2	13.26	13.25	-11.8	1,273	-0.93%
2023/12/08	14.2	13.22	1	13.25	13.15	13.2	1,270	1.03%
2023/12/07	19	13.25	0.2	13.40	13.25	18.8	1,222	1.54%
2023/12/06	8	13.29	13	13.30	13.30	-5	1,256	-0.40%
2023/12/05	10	13.16	0	0.00	13.15	10	1,285	0.78%
2023/12/04	2.4	13.27	8.1	13.24	13.35	-5.7	1,284	-0.45%
2023/12/01	4.1	13.09	2.1	13.15	13.20	2	1,311	0.15%
2023/11/30	0.1	13.10	2.9	13.07	13.10	-2.8	1,307	-0.21%
2023/11/29	8.9	12.93	8.2	12.98	13.00	0.7	1,309	0.06%
2023/11/28	1.2	12.85	7.3	12.84	12.90	-6.1	1,299	-0.47%
2023/11/27	1	12.80	18	12.74	12.70	-17	1,307	-1.30%
2023/11/24	1	12.85	13	12.87	12.80	-12	1,329	-0.90%
2023/11/23	5.2	12.84	7	12.88	12.85	-1.9	1,334	-0.14%
2023/11/22	2.2	12.95	2.3	13.03	12.95	-0.1	1,345	-0.01%
2023/11/21	3.3	12.97	19.1	12.93	13.05	-15.8	1,347	-1.17%
2023/11/20	9	12.77	12	12.85	12.80	-3	1,348	-0.22%
2023/11/17	23	12.85	10	12.77	12.85	13	1,361	0.95%
2023/11/16	1	12.60	8	12.60	12.65	-7	1,379	-0.51%
2023/11/15	6	12.50	37	12.52	12.60	-31	1,389	-2.23%
2023/11/14	3	12.35	7	12.39	12.35	-4	1,430	-0.28%
2023/11/13	14.3	12.27	2	12.33	12.35	12.3	1,448	0.85%
2023/11/10	81.7	12.45	16.4	12.40	12.35	65.3	1,438	4.54%
2023/11/09	2	13.25	2	13.28	13.30	0	1,325	0.00%
2023/11/08	1	13.30	1.7	13.32	13.30	-0.7	1,406	-0.05%
2023/11/07	0	0.00	1	13.35	13.30	-1	1,464	-0.07%
2023/11/06	11	13.40	2	13.35	13.35	9	1,562	0.58%
2023/11/03	1	13.30	1.1	13.26	13.30	-0.1	1,623	-0.01%
2023/11/02	0	13.20	1	13.20	13.20	-1	1,655	-0.06%
2023/11/01	3	13.00	10.5	12.96	13.00	-7.5	1,800	-0.42%
2023/10/31	5	13.02	0	0.00	12.95	5	1,835	0.27%
2023/10/30	0	13.10	0	13.20	13.05	0	1,964	0.00%
2023/10/27	0	13.00	1	13.15	13.05	-1	2,029	-0.05%
2023/10/26	3	13.17	2.1	13.25	13.05	0.9	2,170	0.04%
2023/10/25	0.7	13.35	0	0.00	13.40	0.7	2,246	0.03%
2023/10/24	4	13.11	7	13.10	13.10	-3	2,373	-0.13%
2023/10/23	0	13.13	23	13.08	13.10	-23	2,655	-0.87%
2023/10/20	1	13.05	10.1	13.10	13.10	-9.1	2,786	-0.33%
2023/10/19	2.1	13.08	16.3	13.07	13.10	-14.2	2,845	-0.50%
2023/10/18	4.1	13.15	25.5	13.09	13.10	-21.4	2,924	-0.73%
2023/10/17	1	13.20	1	13.25	13.10	0	3,028	0.00%
2023/10/16	1	13.20	0	0.00	13.20	1	3,105	0.03%
2023/10/13	0	13.38	0	0.00	13.30	0	3,192	0.00%
2023/10/12	3	13.25	0.2	13.25	13.35	2.8	3,278	0.09%
2023/10/11	0.1	13.10	0	0.00	13.10	0.1	3,357	0.00%
2023/10/06	0	13.60	0.1	13.40	13.30	-0.1	3,446	0.00%
2023/10/05	7	13.30	6.3	13.34	13.30	0.7	3,498	0.02%
2023/10/04	5.1	13.19	0.3	13.27	13.15	4.8	3,608	0.13%
2023/10/03	1.2	13.39	2	13.40	13.35	-0.8	3,958	-0.02%
2023/10/02	1.1	13.45	7	13.48	13.50	-5.9	4,175	-0.14%
2023/09/28	1	13.35	0.4	13.40	13.40	0.6	4,345	0.01%
2023/09/27	0.1	13.35	2.2	13.37	13.35	-2.1	4,410	-0.05%
2023/09/26	3.3	13.36	0	0.00	13.35	3.3	4,487	0.07%
2023/09/25	3.3	13.53	3.4	13.52	13.55	-0.2	4,583	0.00%
2023/09/22	4.1	13.41	12	13.40	13.45	-7.9	4,654	-0.17%
2023/09/21	1	13.60	0.1	13.65	13.55	0.9	4,659	0.02%
2023/09/20	3.1	13.80	3.2	13.81	13.75	-0.1	4,676	0.00%
2023/09/19	1	13.85	4	13.86	13.85	-3	4,751	-0.06%
2023/09/18	0.1	13.85	1	13.85	13.85	-0.9	4,770	-0.02%
2023/09/15	2.2	13.90	4.3	13.90	13.90	-2.1	4,802	-0.04%
2023/09/14	1.1	13.85	0.3	13.75	13.90	0.8	4,837	0.02%
2023/09/13	1.3	13.60	0.2	13.58	13.65	1.1	4,869	0.02%
2023/09/12	0.1	13.50	6.5	13.55	13.55	-6.4	5,015	-0.13%
2023/09/11	8.3	13.50	22.5	13.52	13.40	-14.2	5,126	-0.28%
2023/09/08	8.3	13.73	7.2	13.72	13.70	1.1	5,167	0.02%
2023/09/07	2.1	13.80	2.1	13.86	13.85	0	5,271	0.00%
2023/09/06	3	13.92	7.1	13.88	13.80	-4.1	5,322	-0.08%
2023/09/05	8.1	14.14	1.2	14.11	14.15	6.9	5,339	0.13%
2023/09/04	3	14.20	5	14.19	14.25	-2	5,524	-0.04%
2023/09/01	1.2	14.24	1.2	14.21	14.25	0	5,558	0.00%
2023/08/31	2.3	14.15	1.3	14.19	14.20	1	5,610	0.02%
2023/08/30	2.3	14.08	14.5	14.01	14.10	-12.2	5,713	-0.21%
2023/08/29	4	13.80	3	13.80	13.90	1	5,753	0.02%
2023/08/28	2.7	13.78	1	13.80	13.85	1.7	5,846	0.03%
2023/08/25	3	13.83	1.8	13.81	13.85	1.2	5,868	0.02%
2023/08/24	1.1	14.00	8.2	13.94	13.90	-7.1	5,894	-0.12%
2023/08/23	10	13.67	12	13.72	13.75	-2	5,950	-0.03%
2023/08/22	6	13.60	16.2	13.65	13.70	-10.2	5,986	-0.17%
2023/08/21	13	13.80	20	13.84	13.75	-7	5,957	-0.12%
2023/08/18	25	13.74	8.1	13.77	13.80	16.9	5,943	0.28%
2023/08/17	12.1	13.79	7.1	13.79	14.00	5	5,894	0.08%
2023/08/16	3.1	13.83	12.1	13.89	13.85	-9	5,888	-0.15%
2023/08/15	8.1	14.03	3.4	14.11	14.05	4.7	5,881	0.08%
2023/08/14	21	14.03	20.1	14.03	13.95	0.9	5,863	0.02%
2023/08/11	13.1	14.37	23	14.37	14.30	-9.9	5,786	-0.17%
2023/08/10	9	14.48	42.3	14.56	14.40	-33.3	5,729	-0.58%
2023/08/09	41	14.49	58	14.47	14.55	-17	5,635	-0.30%
2023/08/08	22.5	14.86	5.1	14.81	14.80	17.5	5,571	0.31%
2023/08/07	26.7	14.68	44.9	14.77	14.90	-18.2	5,548	-0.33%
2023/08/04	6.1	15.32	30.3	15.35	15.30	-24.2	5,405	-0.45%
2023/08/02	44.4	15.33	55.8	15.25	15.15	-11.3	5,406	-0.21%
2023/08/01	21.5	15.72	46.1	15.77	15.60	-24.6	5,284	-0.47%
2023/07/31	87.1	15.87	38.1	16.07	15.80	49.1	5,224	0.94%
2023/07/28	38.1	16.00	11.5	16.00	16.05	26.6	5,084	0.52%
2023/07/27	27.7	16.09	14.3	16.08	16.20	13.5	4,983	0.27%
2023/07/26	22.5	16.14	46.3	15.98	16.10	-23.8	4,843	-0.49%
2023/07/25	3.3	15.59	21.1	15.66	15.70	-17.8	4,561	-0.39%
2023/07/24	24.3	15.49	8.3	15.63	15.50	15.9	4,430	0.36%
2023/07/21	36.7	15.54	57.3	15.45	15.55	-20.6	4,359	-0.47%
2023/07/20	13	15.42	47.6	15.40	15.50	-34.6	4,290	-0.81%
2023/07/19	7.1	15.21	32.2	15.30	15.15	-25.1	4,174	-0.60%
2023/07/18	7.5	15.24	44.3	15.15	15.10	-36.8	4,117	-0.89%
2023/07/17	22.5	15.32	90.1	15.32	15.35	-67.6	4,037	-1.68%
2023/07/14	30.6	14.93	92.1	14.96	15.10	-61.5	3,976	-1.55%
2023/07/13	32	14.79	62.3	14.83	14.60	-30.3	3,983	-0.76%
2023/07/12	49.3	15.00	97.2	15.06	15.00	-47.9	3,916	-1.22%
2023/07/11	121.6	15.02	56.6	15.05	15.05	65	3,877	1.68%	大買/
2023/07/10	355.2	15.09	198.7	15.07	14.75	156.5	3,801	4.12%	大買/大賣/鉅額交易
2023/07/07	64	15.18	120.6	15.10	15.25	-56.5	3,442	-1.64%	大賣/
2023/07/06	88.1	14.86	42	14.87	14.80	46.1	3,237	1.43%
2023/07/05	24.3	14.65	85.6	14.70	14.60	-61.4	3,079	-1.99%
2023/07/04	22.3	14.57	68.6	14.58	14.60	-46.3	3,025	-1.53%
2023/07/03	33.6	14.28	169.1	14.42	14.40	-135.6	2,970	-4.56%	大賣/鉅額交易
2023/06/30	31.1	13.94	121.2	13.94	14.05	-90.2	2,865	-3.15%	大賣/
2023/06/29	1.1	13.69	29.3	13.69	13.60	-28.2	2,814	-1.00%
2023/06/28	3.2	13.47	11	13.52	13.50	-7.8	2,800	-0.28%
2023/06/27	50.1	13.53	19.7	13.49	13.45	30.4	2,773	1.10%
2023/06/26	14.2	13.90	8.2	13.88	13.90	5.9	2,682	0.22%
2023/06/21	11.3	13.94	38.1	13.98	14.00	-26.8	2,659	-1.01%
2023/06/20	9.4	13.89	5.3	14.00	13.85	4.1	2,638	0.16%
2023/06/19	41.8	13.89	68.8	13.87	13.85	-27	2,605	-1.04%
2023/06/16	64.1	14.13	45.1	14.26	14.05	19	2,565	0.74%
2023/06/15	34.3	14.27	26.7	14.37	14.50	7.5	2,408	0.31%
2023/06/14	37.7	14.15	29.3	14.14	14.25	8.4	2,296	0.36%
2023/06/13	42.7	13.75	64.8	13.65	13.90	-22.1	2,213	-1.00%
2023/06/12	43.6	13.42	71.3	13.43	13.40	-27.7	2,081	-1.33%
2023/06/09	32.2	13.30	55.1	13.24	13.30	-22.9	2,033	-1.12%
2023/06/08	116.4	13.41	85	13.44	13.35	31.4	1,969	1.60%	大買/
2023/06/07	3.9	13.03	15.1	12.99	13.05	-11.2	1,792	-0.63%
2023/06/06	31.1	12.94	55.3	12.94	12.95	-24.2	1,783	-1.36%
2023/06/05	52.5	12.96	32.1	13.00	12.90	20.4	1,814	1.13%
2023/06/02	60.4	12.55	41.2	12.51	12.55	19.2	1,728	1.11%
2023/06/01	88	12.30	59.8	12.25	12.50	28.2	1,665	1.69%
2023/05/31	47.5	11.90	14.9	11.96	12.00	32.7	1,569	2.08%
2023/05/30	67.2	11.92	28.3	11.91	11.95	38.9	1,518	2.56%
2023/05/29	13.6	11.95	13.3	11.83	11.85	0.3	1,475	0.02%
2023/05/26	3.8	11.44	22.1	11.44	11.55	-18.3	1,399	-1.31%
2023/05/25	3.3	11.21	4	11.23	11.25	-0.7	1,357	-0.05%
2023/05/24	8	11.20	1	11.20	11.25	7	1,362	0.51%
2023/05/23	6.8	11.20	0	0.00	11.25	6.8	1,367	0.50%
2023/05/22	4.2	11.25	1.9	11.24	11.25	2.3	1,368	0.17%
2023/05/19	3	11.12	9.1	11.10	11.10	-6.1	1,345	-0.45%
2023/05/18	12.6	11.00	2.6	11.02	11.00	10	1,326	0.75%
2023/05/17	3.3	10.84	3.1	10.87	10.90	0.2	1,319	0.02%
2023/05/16	2	10.75	2	10.78	10.80	0	1,329	0.00%
2023/05/15	2	10.55	1.2	10.61	10.65	0.8	1,329	0.06%
2023/05/12	7	10.48	0.1	10.70	10.50	6.9	1,350	0.51%
2023/05/11	8.1	10.59	2.1	10.56	10.55	6.1	1,339	0.45%
2023/05/10	5.2	10.70	5.1	10.75	10.70	0.1	1,332	0.01%
2023/05/09	9.4	10.77	3	10.83	10.70	6.4	1,325	0.48%
2023/05/08	5.2	11.17	6.1	11.19	11.20	-0.9	1,297	-0.07%
2023/05/05	5.1	11.07	1.3	11.06	11.00	3.8	1,284	0.30%
2023/05/04	1.1	11.09	3.1	11.05	11.10	-2	1,281	-0.15%
2023/05/03	8.1	11.00	1	11.05	11.05	7.1	1,280	0.56%
2023/05/02	5.3	11.09	16.1	11.00	11.00	-10.8	1,280	-0.84%
2023/04/28	2	11.00	9.2	11.01	11.00	-7.2	1,277	-0.56%
2023/04/27	2	10.90	2.1	10.93	10.85	-0.1	1,273	-0.01%
2023/04/26	4.1	10.90	13.1	10.90	10.85	-9	1,266	-0.71%
2023/04/25	11.1	10.94	0.7	10.95	10.90	10.3	1,259	0.82%
2023/04/24	2	11.10	1.2	11.15	11.15	0.8	1,243	0.06%
2023/04/21	4.1	11.22	8.2	11.06	11.00	-4.1	1,243	-0.33%
2023/04/20	6	11.41	7	11.41	11.35	-1	1,212	-0.08%
2023/04/19	18.2	11.56	2.7	11.54	11.50	15.5	1,204	1.29%
2023/04/18	26	11.71	83.1	11.72	11.60	-57.1	1,173	-4.86%
2023/04/17	9.1	11.55	27	11.54	11.50	-17.9	1,073	-1.67%
2023/04/14	8	11.32	7.3	11.30	11.40	0.7	1,035	0.07%
2023/04/13	27.2	11.19	27	11.20	11.10	0.2	1,014	0.02%
2023/04/12	49.1	11.56	12.1	11.57	11.55	37	973	3.80%
2023/04/11	10.6	11.62	27.2	11.61	11.70	-16.6	951	-1.75%
2023/04/10	3.3	11.47	13.1	11.49	11.50	-9.8	915	-1.07%
2023/04/07	3.3	11.45	14.5	11.44	11.50	-11.2	895	-1.25%
2023/04/06	1.2	11.17	17.2	11.26	11.35	-16	868	-1.84%
2023/03/31	2.1	11.08	13.1	11.10	11.10	-11	842	-1.30%
2023/03/30	0.2	10.96	5.9	10.98	11.00	-5.7	823	-0.70%
2023/03/29	0.4	10.75	12.1	10.80	10.80	-11.7	799	-1.46%
2023/03/28	5.3	10.75	7	10.78	10.75	-1.7	797	-0.21%
2023/03/27	1.1	10.70	3.3	10.72	10.75	-2.2	787	-0.27%
2023/03/24	3.9	10.71	3.2	10.75	10.80	0.7	785	0.09%
2023/03/23	4	10.71	1	10.75	10.70	3	785	0.38%
2023/03/22	2	10.85	3.2	10.85	10.80	-1.2	765	-0.15%
2023/03/21	3.3	10.62	29.2	10.68	10.75	-25.9	757	-3.42%
2023/03/20	4.1	10.46	2.2	10.50	10.50	1.9	750	0.25%
2023/03/17	4	10.38	0.2	10.40	10.35	3.8	747	0.51%
2023/03/16	8.4	10.29	14	10.29	10.25	-5.6	740	-0.76%
2023/03/15	24	10.68	21	10.68	10.60	3	715	0.42%
2023/03/14	3.1	10.80	12	10.80	10.75	-8.9	689	-1.28%
2023/03/13	10.3	10.92	47	10.99	11.00	-36.7	680	-5.39%
2023/03/10	17.3	11.17	71	11.19	11.20	-53.7	666	-8.05%
2023/03/09	110.1	11.58	33.4	11.61	11.45	76.7	653	11.73%	大買/
2023/03/08	59.9	11.50	65.2	11.50	11.45	-5.3	618	-0.86%
2023/03/07	10.4	10.93	29.5	11.00	11.05	-19.1	524	-3.64%
2023/03/06	6.2	10.76	13	10.75	10.80	-6.8	489	-1.40%
2023/03/03	6	10.82	13.1	10.80	10.75	-7.1	481	-1.48%
2023/03/02	10.2	10.80	0	0.00	10.80	10.2	479	2.13%
2023/03/01	6	10.81	3	10.80	10.80	3	481	0.62%
2023/02/24	12.2	10.85	12	10.85	10.80	0.2	476	0.05%
2023/02/23	6	10.80	22.1	10.76	10.90	-16.1	459	-3.50%
2023/02/22	2	10.60	6.1	10.61	10.65	-4.1	444	-0.92%
2023/02/21	1.1	10.60	20	10.60	10.60	-18.9	434	-4.35%
2023/02/20	0.1	10.54	14.4	10.54	10.55	-14.2	429	-3.31%
2023/02/17	5	10.30	1	10.35	10.40	4	426	0.94%
2023/02/16	4.2	10.39	3.2	10.45	10.40	0.9	427	0.22%
2023/02/15	22.5	10.45	0.1	10.50	10.40	22.5	428	5.24%
2023/02/14	0.6	10.54	13.3	10.47	10.60	-12.7	422	-3.00%
2023/02/13	2.2	10.35	5.2	10.38	10.40	-3	411	-0.72%
2023/02/10	8.2	10.31	14.3	10.42	10.30	-6.1	409	-1.48%
2023/02/09	7	10.19	1	10.15	10.20	6	383	1.56%
2023/02/08	1.7	10.15	5.4	10.20	10.20	-3.7	382	-0.96%
2023/02/07	3.3	10.16	2	10.15	10.15	1.3	371	0.34%
2023/02/06	5.2	10.03	0.1	10.15	10.10	5.1	369	1.38%
2023/02/03	4.4	10.12	11	10.12	10.15	-6.6	363	-1.83%
2023/02/02	4.3	10.04	4.1	10.06	10.10	0.2	357	0.07%
2023/02/01	15.1	9.92	14.4	9.93	9.93	0.7	344	0.20%
2023/01/31	1.2	9.81	0	0.00	9.82	1.2	340	0.35%
2023/01/30	8.1	9.75	7.1	9.76	9.76	1	339	0.30%
2023/01/17	4.1	9.66	0	0.00	9.69	4.1	338	1.21%
2023/01/16	5.1	9.68	3.2	9.69	9.68	1.9	336	0.56%
2023/01/13	6.1	9.71	4	9.73	9.70	2.1	338	0.62%
2023/01/12	6	9.74	1	9.73	9.73	5	344	1.45%
2023/01/11	7.1	9.69	1	9.72	9.70	6.1	346	1.76%
2023/01/10	2.5	9.75	0	9.84	9.76	2.5	352	0.70%
2023/01/09	3	9.71	3.1	9.68	9.72	-0.1	355	-0.03%
2023/01/06	2	9.64	0.1	9.66	9.64	1.9	359	0.53%
2023/01/05	0.2	9.66	2.2	9.66	9.64	-2	376	-0.52%
2023/01/04	0.1	9.64	0.2	9.64	9.64	-0.1	383	-0.03%
2023/01/03	0.1	9.68	6	9.63	9.63	-5.9	390	-1.51%
2022/12/30	4	9.69	0	9.72	9.68	4	393	1.02%
2022/12/29	4.1	9.60	24	9.56	9.68	-19.9	393	-5.07%
2022/12/28	7.1	9.78	0	0.00	9.73	7.1	389	1.82%
2022/12/27	5.3	9.83	0.2	9.93	9.83	5.1	393	1.30%
2022/12/26	1.5	9.85	0	0.00	9.83	1.5	393	0.37%
2022/12/23	4.5	9.86	1.2	9.86	9.86	3.3	401	0.82%
2022/12/22	1.1	9.94	2	10.03	9.94	-0.9	404	-0.23%
2022/12/21	3.1	9.87	0.1	9.99	9.90	3	405	0.75%
2022/12/20	8.2	9.93	0	0.00	9.85	8.2	413	1.97%
2022/12/16	2.3	9.98	0	0.00	9.98	2.3	433	0.53%
2022/12/15	4.1	10.00	8.2	10.01	10.00	-4.1	439	-0.94%
2022/12/14	6.2	10.05	1	10.00	10.05	5.2	435	1.19%
2022/12/13	8.1	10.06	2.2	10.11	10.05	5.9	434	1.37%
2022/12/12	1.1	10.06	3.3	10.11	10.10	-2.2	435	-0.51%
2022/12/09	5.7	10.17	5	10.24	10.25	0.7	432	0.16%
2022/12/08	3	10.13	3.1	10.19	10.20	-0.1	431	-0.02%
2022/12/07	4	10.21	1	10.25	10.30	3	432	0.69%
2022/12/06	3.1	10.38	6	10.37	10.35	-2.9	435	-0.66%
2022/12/05	1.1	10.40	3.1	10.43	10.45	-2	438	-0.46%
2022/12/02	1.3	10.30	3.3	10.31	10.35	-2	436	-0.45%
2022/12/01	3.6	10.27	7.1	10.29	10.30	-3.5	433	-0.80%
2022/11/30	9.1	10.02	1.1	10.05	10.10	8	426	1.87%
2022/11/29	0	0.00	2	10.00	10.00	-2	426	-0.47%
2022/11/28	2.4	9.99	0.2	9.94	9.98	2.2	430	0.51%
2022/11/25	1.2	9.96	3	9.98	9.97	-1.8	437	-0.42%
2022/11/24	2.6	9.96	2.1	9.96	9.98	0.5	437	0.12%
2022/11/23	0.3	9.98	0.1	10.00	9.97	0.2	435	0.04%
2022/11/22	2	9.86	0.5	9.89	9.90	1.5	435	0.35%
2022/11/21	0	0.00	1	9.90	9.89	-1	439	-0.23%
2022/11/18	0	0.00	1	9.91	9.92	-1	443	-0.23%
2022/11/17	11.1	9.88	4	9.89	9.92	7.1	448	1.58%
2022/11/16	2	9.93	0	0.00	9.91	2	452	0.44%
2022/11/15	7	9.95	2	9.97	9.95	5	459	1.09%
2022/11/14	4.2	9.93	9.8	9.95	9.94	-5.7	460	-1.23%
2022/11/11	7.8	9.99	6.1	10.03	9.92	1.7	460	0.36%
2022/11/10	4	9.75	1.1	9.75	9.82	2.9	469	0.62%
2022/11/09	3.2	9.84	6.1	9.79	9.89	-2.9	478	-0.61%
2022/11/08	0	0.00	2	9.69	9.70	-2	490	-0.41%
2022/11/07	3	9.61	9.1	9.67	9.67	-6.1	496	-1.24%
2022/11/04	2	9.44	6	9.44	9.44	-4	505	-0.79%
2022/11/03	0	9.47	0	9.55	9.43	0	516	0.00%
2022/11/02	1.2	9.45	2	9.49	9.47	-0.8	524	-0.15%
2022/11/01	2	9.43	0	0.00	9.42	2	536	0.37%
2022/10/31	0	0.00	2	9.38	9.37	-2	543	-0.37%
2022/10/28	1.1	9.35	0	9.45	9.33	1	550	0.19%
2022/10/27	2	9.36	0.1	9.38	9.38	1.9	554	0.34%
2022/10/26	0	0.00	3	9.35	9.32	-3	560	-0.54%
2022/10/25	0	9.35	0	0.00	9.31	0	567	0.00%
2022/10/24	2	9.43	2	9.42	9.37	0	571	0.00%
2022/10/21	2	9.41	0.1	9.45	9.36	1.9	577	0.33%
2022/10/20	1.2	9.32	0.1	9.50	9.36	1.1	580	0.19%
2022/10/19	1.2	9.50	3.3	9.52	9.49	-2	580	-0.35%
2022/10/18	2.1	9.41	2	9.44	9.45	0.1	583	0.01%
2022/10/17	3.4	9.25	0	0.00	9.40	3.4	583	0.58%
2022/10/14	1	9.43	9.2	9.36	9.42	-8.2	586	-1.39%
2022/10/13	2.1	9.28	0	9.43	9.21	2.1	601	0.34%
2022/10/12	0	0.00	5.1	9.45	9.50	-5.1	599	-0.85%
2022/10/11	0	0.00	0.1	9.88	9.50	-0.1	599	-0.02%
2022/10/07	0	0.00	9	9.82	9.79	-9	607	-1.48%
2022/10/06	0	9.82	1	9.82	9.81	-1	629	-0.16%
2022/10/05	5	9.80	0	0.00	9.79	5	650	0.77%
2022/10/04	2	9.67	0	0.00	9.64	2	753	0.27%
2022/10/03	1	9.52	0	0.00	9.54	1	840	0.12%
2022/09/30	2.1	9.65	23.1	9.64	9.65	-21	913	-2.29%
2022/09/29	2	9.77	0	0.00	9.74	2	930	0.21%
2022/09/28	9.5	9.75	1	9.63	9.65	8.5	945	0.90%
2022/09/27	1	9.85	0	0.00	9.93	1	961	0.11%
2022/09/26	11.1	9.96	3	10.01	9.94	8.1	982	0.82%
2022/09/23	3.4	10.14	2	10.18	10.10	1.4	1,014	0.14%
2022/09/22	1.3	10.15	2	10.13	10.10	-0.7	1,036	-0.07%
2022/09/21	0	10.40	1	10.20	10.20	-1	1,042	-0.10%
2022/09/20	2.2	10.41	1	10.30	10.30	1.2	1,048	0.11%
2022/09/19	7.1	10.35	5.1	10.40	10.40	2	1,057	0.19%
2022/09/16	2	10.40	1	10.45	10.45	1	1,068	0.09%
2022/09/15	5	10.58	2.2	10.55	10.55	2.8	1,082	0.26%
2022/09/14	2.1	10.50	0	0.00	10.45	2.1	1,098	0.19%
2022/09/13	3.1	10.60	0	0.00	10.60	3.1	1,113	0.28%
2022/09/12	1.6	10.41	1	10.40	10.40	0.6	1,142	0.05%
2022/09/08	0	10.25	0	0.00	10.25	0	1,153	0.00%
2022/09/07	0	0.00	2.1	10.25	10.20	-2.1	1,158	-0.18%
2022/09/06	4.4	10.42	0.1	10.55	10.35	4.3	1,164	0.37%
2022/09/05	1.1	10.54	10	10.35	10.40	-8.9	1,177	-0.76%
2022/09/02	13	10.68	10	10.77	10.65	3	1,177	0.25%
2022/09/01	4	10.78	10	10.85	10.80	-6	1,173	-0.51%
2022/08/31	11	10.90	3.2	10.87	10.90	7.8	1,173	0.67%
2022/08/30	3	10.90	7	10.91	10.85	-4	1,198	-0.33%
2022/08/29	1.1	10.71	15	10.77	10.80	-13.9	1,205	-1.15%
2022/08/26	3	10.92	11.2	10.98	10.95	-8.2	1,207	-0.67%
2022/08/25	3	10.88	9	10.99	10.85	-6	1,205	-0.50%
2022/08/24	15	10.90	25	10.92	10.85	-10	1,208	-0.83%
2022/08/23	17	10.85	15	10.81	10.80	2	1,213	0.17%
2022/08/22	16.3	10.95	15	11.00	10.95	1.3	1,220	0.11%
2022/08/19	2.1	10.98	6.2	11.04	11.05	-4.1	1,220	-0.34%
2022/08/18	2	10.98	2.8	11.01	10.95	-0.8	1,218	-0.07%
2022/08/17	22.9	11.03	2	10.98	11.05	20.9	1,218	1.71%
2022/08/16	1	10.95	0.1	11.00	10.90	0.9	1,210	0.07%
2022/08/15	14.2	10.67	15.4	10.69	10.90	-1.2	1,205	-0.10%
2022/08/12	2	10.48	5	10.48	10.50	-3	1,192	-0.25%
2022/08/11	3.1	10.15	14	10.19	10.25	-11	1,191	-0.92%
2022/08/10	8	10.01	2	10.08	10.00	6	1,196	0.50%
2022/08/09	0.2	10.00	2	10.08	10.00	-1.8	1,193	-0.15%
2022/08/08	4	9.91	3	9.98	10.05	1	1,203	0.08%
2022/08/05	2.4	10.01	16	10.00	10.10	-13.6	1,221	-1.12%
2022/08/04	2.9	9.84	3	9.89	9.83	-0.1	1,257	-0.01%
2022/08/03	0.1	9.93	2	9.89	9.89	-1.9	1,279	-0.15%
2022/08/02	14.1	9.90	1	9.92	9.93	13.1	1,296	1.01%
2022/08/01	2	9.92	4	9.91	9.97	-2	1,325	-0.15%
2022/07/29	0	0.00	32	9.72	9.75	-32	1,338	-2.39%
2022/07/28	2.1	9.66	0	0.00	9.64	2.1	1,344	0.15%
2022/07/27	1.2	9.64	6	9.60	9.64	-4.8	1,346	-0.35%
2022/07/26	11	9.56	8.1	9.60	9.60	2.9	1,350	0.21%
2022/07/25	1.3	9.57	0.1	9.59	9.55	1.2	1,359	0.09%
2022/07/22	0.1	9.55	5	9.50	9.55	-5	1,369	-0.36%
2022/07/21	4.1	9.47	7	9.46	9.50	-2.9	1,408	-0.21%
2022/07/20	5.3	9.50	11.1	9.51	9.42	-5.8	1,420	-0.41%
2022/07/19	2.3	9.26	5	9.27	9.32	-2.7	1,438	-0.19%
2022/07/18	10.1	9.22	27	9.23	9.21	-16.9	1,446	-1.17%
2022/07/15	2.3	9.13	2	9.12	9.12	0.3	1,454	0.02%
2022/07/14	12.1	9.15	3.6	9.20	9.20	8.5	1,455	0.58%
2022/07/13	20.2	9.27	25.1	9.22	9.26	-4.9	1,445	-0.34%
2022/07/12	62.5	9.22	40.5	9.30	9.16	22	1,466	1.50%
2022/07/11	77.4	11.26	14	11.27	11.25	63.4	1,402	4.52%
2022/07/08	139.9	11.54	8.1	11.64	11.45	131.8	1,330	9.90%	大買/鉅額交易
2022/07/07	3.3	11.77	0	0.00	11.75	3.3	1,285	0.26%
2022/07/06	59.9	11.74	5.9	11.65	11.65	54	1,303	4.14%
2022/07/05	7.2	11.78	15	11.91	11.90	-7.8	1,366	-0.57%
2022/07/04	32.2	11.71	7	11.82	11.70	25.2	1,377	1.83%
2022/07/01	56.7	12.00	13.2	12.03	11.95	43.5	1,437	3.02%
2022/06/30	69.2	12.43	1	12.48	12.40	68.2	1,420	4.80%
2022/06/29	15.1	12.64	2	12.65	12.65	13.1	1,454	0.90%
2022/06/28	7	12.81	25	12.95	12.80	-18	1,483	-1.21%
2022/06/27	10.4	12.90	2.7	12.91	12.95	7.7	1,541	0.50%
2022/06/24	3.1	12.59	7	12.60	12.70	-3.9	1,588	-0.25%
2022/06/23	12.2	12.43	30.1	12.48	12.45	-18	1,681	-1.07%
2022/06/22	9	12.47	35	12.51	12.50	-26	1,893	-1.37%
2022/06/21	5	12.50	10	12.61	12.70	-5	1,902	-0.26%
2022/06/20	20.1	12.56	15	12.70	12.45	5.1	1,908	0.27%
2022/06/17	5.5	12.85	0	0.00	12.95	5.5	1,887	0.29%
2022/06/16	6.2	13.12	0.1	13.15	13.05	6.1	1,918	0.32%
2022/06/15	15.1	13.25	6	13.24	13.15	9.1	2,038	0.45%
2022/06/14	6	13.01	17.2	13.01	13.05	-11.2	2,045	-0.55%
2022/06/13	12.4	13.09	22	13.06	13.10	-9.6	2,040	-0.47%
2022/06/10	6.5	13.31	1.8	13.35	13.30	4.7	2,046	0.23%
2022/06/09	4.6	13.47	0	0.00	13.40	4.6	2,048	0.22%
2022/06/08	12	13.40	16.1	13.47	13.50	-4.1	2,050	-0.20%
2022/06/07	2	13.33	4	13.45	13.40	-2	2,061	-0.10%
2022/06/06	4.4	13.17	2.4	13.29	13.35	2	2,075	0.10%
2022/06/02	3.7	13.20	2	13.20	13.20	1.7	2,110	0.08%
2022/06/01	0	0.00	3	13.20	13.25	-3	2,137	-0.14%
2022/05/31	6.1	13.12	6.3	13.15	13.15	-0.2	2,146	-0.01%
2022/05/30	1.2	13.06	11	13.02	13.10	-9.8	2,154	-0.45%
2022/05/27	0	0.00	2.8	13.01	12.90	-2.8	2,150	-0.13%
2022/05/26	7.2	12.79	8	12.85	12.85	-0.8	2,149	-0.04%
2022/05/25	11	12.78	1.7	12.88	12.80	9.3	2,152	0.43%
2022/05/24	6.1	12.79	3.4	12.90	12.80	2.7	2,182	0.13%
2022/05/23	3.2	12.83	1.6	12.86	12.90	1.6	2,180	0.07%
2022/05/20	12.1	12.89	7.3	12.95	12.85	4.8	2,190	0.22%
2022/05/19	4.2	12.73	1	12.70	12.85	3.2	2,196	0.15%
2022/05/18	7.3	13.00	18.2	12.95	13.05	-10.9	2,198	-0.50%
2022/05/17	18.1	12.71	7.6	12.73	12.75	10.5	2,193	0.48%
2022/05/16	13.2	12.59	7	12.59	12.60	6.2	2,192	0.28%
2022/05/13	19.1	12.44	11.3	12.50	12.50	7.8	2,196	0.36%
2022/05/12	37.6	12.69	7.1	12.60	12.45	30.5	2,252	1.35%
2022/05/11	13.9	13.10	6.4	13.13	13.05	7.5	2,222	0.34%
2022/05/10	14.1	13.19	2	13.27	13.25	12.1	2,204	0.55%
2022/05/09	27.5	13.44	17	13.34	13.30	10.5	2,203	0.48%
2022/05/06	25.2	13.60	8	13.68	13.70	17.2	2,189	0.79%
2022/05/05	82	13.99	2.1	13.94	13.90	79.9	2,192	3.64%
2022/05/04	6.2	13.80	0	0.00	13.85	6.2	2,206	0.28%
2022/05/03	2.2	13.70	0	0.00	13.75	2.2	2,261	0.10%
2022/04/29	1	13.80	46	13.81	13.80	-45	2,277	-1.98%
2022/04/28	20.2	13.73	4	13.74	13.70	16.2	2,293	0.71%
2022/04/27	75.2	13.59	17	13.58	13.55	58.2	2,303	2.53%
2022/04/26	25.2	13.94	5	13.98	13.90	20.2	2,281	0.88%
2022/04/25	25	13.96	2	13.88	13.90	23	2,273	1.01%
2022/04/22	21.2	14.23	7	14.31	14.25	14.2	2,273	0.62%
2022/04/21	14.1	14.36	7.1	14.44	14.35	7	2,283	0.31%
2022/04/20	4.1	14.31	2.1	14.33	14.35	2	2,297	0.09%
2022/04/19	4.1	14.28	5	14.33	14.30	-0.9	2,321	-0.04%
2022/04/18	15.5	14.31	7.2	14.42	14.25	8.3	2,343	0.35%
2022/04/15	14.1	14.49	30	14.45	14.50	-15.9	2,347	-0.68%
2022/04/14	13	14.39	12.1	14.40	14.40	0.9	2,344	0.04%
2022/04/13	10.1	14.39	4	14.41	14.45	6.1	2,415	0.25%
2022/04/12	57.3	14.38	3	14.53	14.40	54.3	2,488	2.18%
2022/04/11	76	14.55	5	14.52	14.50	71	2,591	2.74%
2022/04/08	36.8	14.94	14	14.96	14.90	22.8	2,576	0.88%
2022/04/07	139.9	14.92	5	14.93	14.75	134.9	2,584	5.22%	大買/鉅額交易
2022/04/06	16.2	15.07	47.2	15.06	15.10	-31	2,563	-1.21%
2022/04/01	22.2	14.98	13	15.00	15.05	9.2	2,592	0.36%
2022/03/31	80.5	15.06	15	15.08	15.05	65.5	2,649	2.47%
2022/03/30	42.5	15.06	28.6	15.05	15.05	13.9	2,620	0.53%
2022/03/29	42.3	15.02	27	15.05	15.00	15.3	2,573	0.59%
2022/03/28	83.4	14.92	66.2	14.97	15.00	17.2	2,540	0.68%
2022/03/25	133	14.96	31	15.04	14.85	102	2,455	4.15%	大買/鉅額交易
2022/03/24	4.4	14.45	8.7	14.54	14.55	-4.3	2,239	-0.19%
2022/03/23	24	14.46	89.3	14.46	14.50	-65.3	2,230	-2.93%
2022/03/22	14	14.33	9.2	14.34	14.40	4.8	2,217	0.22%
2022/03/21	23	14.30	10.8	14.31	14.35	12.2	2,221	0.55%
2022/03/18	80	14.09	66.7	14.08	14.15	13.3	2,190	0.61%
2022/03/17	4	13.38	2	13.40	13.60	2	2,107	0.09%
2022/03/16	1.1	13.32	0	13.35	13.30	1.1	2,161	0.05%
2022/03/15	2.1	13.33	0.1	13.45	13.35	2	2,290	0.09%
2022/03/14	0.4	13.61	0	13.70	13.60	0.4	2,409	0.02%
2022/03/11	1.2	13.55	1.2	13.54	13.65	0	2,426	0.00%
2022/03/10	1.1	13.59	10	13.55	13.65	-8.9	2,466	-0.36%
2022/03/09	4.7	13.05	28	13.18	13.35	-23.3	2,640	-0.88%
2022/03/08	16.2	12.81	9	12.91	12.75	7.2	2,641	0.27%
2022/03/07	20.2	13.11	10	13.17	13.15	10.2	2,622	0.39%
2022/03/04	1.2	13.58	4	13.60	13.55	-2.8	2,621	-0.11%
2022/03/03	9.1	13.57	4	13.35	13.65	5.1	2,638	0.19%
2022/03/02	2.2	13.28	9	13.26	13.30	-6.8	2,656	-0.26%
2022/03/01	5.1	13.39	0	0.00	13.40	5.1	2,663	0.19%
2022/02/25	1	13.30	8.1	13.21	13.30	-7	2,681	-0.26%
2022/02/24	13.1	13.26	1	13.25	13.20	12.1	2,690	0.45%
2022/02/23	11.1	13.56	2.1	13.50	13.60	9.1	2,689	0.34%
2022/02/22	11.2	13.55	10	13.46	13.50	1.2	2,734	0.04%
2022/02/21	1.2	13.64	11	13.65	13.70	-9.8	2,777	-0.35%
2022/02/18	1.1	13.60	4	13.65	13.65	-2.9	2,823	-0.10%
2022/02/17	24	13.65	12	13.70	13.65	12	2,861	0.42%
2022/02/16	0	0.00	11.2	13.77	13.70	-11.2	2,952	-0.38%
2022/02/15	4	13.63	4.2	13.66	13.65	-0.2	3,003	-0.01%
2022/02/14	19.1	13.52	5	13.51	13.55	14.1	3,027	0.47%
2022/02/11	21.5	14.01	22	14.06	14.10	-0.5	2,978	-0.02%
2022/02/10	20.4	14.23	1.6	14.23	14.25	18.8	3,041	0.62%
2022/02/09	9	14.28	2	14.25	14.30	7	3,134	0.22%
2022/02/08	37	14.26	6	14.28	14.25	31	3,150	0.98%
2022/02/07	7.1	13.95	8	14.03	14.20	-0.9	3,177	-0.03%
2022/01/26	0	0.00	2.1	13.90	13.75	-2.1	3,181	-0.06%
2022/01/25	17.5	13.74	1	13.85	13.70	16.5	3,191	0.52%
2022/01/24	6.2	13.99	24	14.00	14.10	-17.8	3,141	-0.57%
2022/01/21	8.1	14.27	12.4	14.38	14.25	-4.4	3,133	-0.14%
2022/01/20	5	14.32	9	14.44	14.45	-4	3,119	-0.13%
2022/01/19	11.2	14.25	0	0.00	14.15	11.2	3,109	0.36%
2022/01/18	4.4	14.35	7	14.40	14.35	-2.6	3,101	-0.08%
2022/01/17	16	14.33	10	14.30	14.30	6	3,099	0.19%
2022/01/14	27	14.46	0	14.70	14.40	27	3,072	0.88%
2022/01/13	6.3	14.56	11	14.54	14.60	-4.7	3,092	-0.15%
2022/01/12	14	14.43	4.4	14.46	14.40	9.7	3,071	0.31%
2022/01/11	5.1	14.44	11.5	14.50	14.45	-6.4	3,051	-0.21%
2022/01/10	29.1	14.57	3	14.58	14.50	26.1	3,065	0.85%
2022/01/07	24.1	14.67	0	0.00	14.70	24.1	3,037	0.79%
2022/01/06	22	14.67	14.7	14.78	14.85	7.3	3,011	0.24%
2022/01/05	18.2	14.71	18.2	14.67	14.70	0	2,933	0.00%
2022/01/04	76.2	14.77	16	14.80	14.90	60.2	2,846	2.11%
2022/01/03	10.5	15.13	34.5	15.19	15.20	-24	2,715	-0.88%
2021/12/30	14.2	14.96	30.2	14.99	15.00	-16	2,670	-0.60%
2021/12/29	7	14.96	16.1	14.93	15.00	-9.1	2,640	-0.34%
2021/12/28	53.6	14.74	16	14.77	14.80	37.5	2,590	1.45%
2021/12/27	33	14.60	86.2	14.56	14.80	-53.2	2,587	-2.06%
2021/12/24	3.4	14.10	2.3	14.05	14.05	1.1	2,525	0.04%
2021/12/23	5.3	14.05	1.2	14.10	14.10	4.1	2,520	0.16%
2021/12/22	11	14.11	13	14.16	14.05	-2	2,516	-0.08%
2021/12/21	6	14.13	10	14.06	14.15	-4	2,506	-0.16%
2021/12/20	4	13.99	3.1	14.01	14.00	0.9	2,495	0.04%
2021/12/17	16.1	14.04	28	14.00	14.05	-11.9	2,499	-0.48%
2021/12/16	33	14.05	10	14.02	14.10	23	2,489	0.92%
2021/12/15	2	14.05	19	14.09	14.05	-17	2,515	-0.68%
2021/12/14	14	14.12	3	14.10	14.10	11	2,501	0.44%
2021/12/13	2.2	14.30	13	14.17	14.30	-10.7	2,498	-0.43%
2021/12/10	12	14.00	4	14.09	14.05	8	2,460	0.33%
2021/12/09	34.5	14.13	13.5	14.25	14.20	21	2,408	0.87%
2021/12/08	9	14.21	19.2	14.24	14.25	-10.2	2,277	-0.45%
2021/12/07	3.2	13.68	19.1	13.72	13.85	-16	2,188	-0.73%
2021/12/06	12.9	13.42	40	13.53	13.70	-27.1	2,177	-1.24%
2021/12/03	66.6	13.28	34.1	13.33	13.30	32.5	2,146	1.51%
2021/12/02	10	13.92	1.8	14.03	14.05	8.2	1,953	0.42%
2021/12/01	0.1	14.15	12	14.10	14.10	-11.9	1,961	-0.61%
2021/11/30	26	13.91	33.2	14.00	14.10	-7.2	1,963	-0.37%
2021/11/29	7.7	13.64	14	13.69	13.70	-6.3	1,952	-0.33%
2021/11/26	3.4	13.97	10.6	13.86	13.90	-7.2	1,939	-0.37%
2021/11/25	0.5	14.15	12	14.15	14.20	-11.5	1,924	-0.60%
2021/11/24	0.1	14.20	6.4	14.20	14.20	-6.3	1,930	-0.32%
2021/11/23	7	14.04	4.4	14.02	14.00	2.6	1,934	0.13%
2021/11/22	10	14.00	7.9	14.03	14.15	2.1	1,952	0.11%
2021/11/19	27.9	13.99	3.4	14.06	14.05	24.5	1,956	1.25%
2021/11/18	11.1	14.22	18.4	14.19	14.25	-7.3	1,949	-0.38%
2021/11/17	4.4	13.92	51	13.73	13.95	-46.6	1,923	-2.42%
2021/11/16	9.1	13.61	8	13.50	13.60	1.1	1,903	0.06%
2021/11/15	33.3	13.66	34.5	13.51	13.50	-1.2	1,885	-0.06%
2021/11/12	6.3	13.64	12.4	13.66	13.80	-6.1	1,841	-0.33%
2021/11/11	4	13.42	10.5	13.33	13.40	-6.5	1,901	-0.34%
2021/11/10	10.1	13.12	19.1	13.08	13.15	-9	2,033	-0.44%
2021/11/09	17.3	12.97	9.3	12.96	13.00	8	2,126	0.38%
2021/11/08	7.1	12.81	45	12.73	12.90	-37.9	2,106	-1.80%
2021/11/05	0.1	11.90	14	12.16	12.20	-13.9	2,103	-0.66%
2021/11/04	5.1	12.16	11	12.25	12.10	-5.9	2,246	-0.26%
2021/11/03	11	12.16	31	12.19	12.20	-20	2,280	-0.88%
2021/11/02	19.2	11.97	28	12.02	12.00	-8.8	2,373	-0.37%
2021/11/01	6.4	11.80	1.4	11.82	11.75	5	2,379	0.21%
2021/10/29	0.4	11.75	2	11.80	11.80	-1.6	2,402	-0.07%
2021/10/28	5	11.75	5.1	11.78	11.75	-0.1	2,430	0.00%
2021/10/27	2.8	11.63	5.4	11.73	11.75	-2.7	2,475	-0.11%
2021/10/26	2	11.70	1	11.60	11.65	1	2,517	0.04%
2021/10/25	1.1	11.60	2	11.60	11.60	-0.9	2,533	-0.04%
2021/10/22	9.7	11.66	1	11.60	11.60	8.7	2,619	0.33%
2021/10/21	3.2	11.65	6.1	11.63	11.75	-2.9	2,676	-0.11%
2021/10/20	2.2	11.53	0.3	11.55	11.50	1.9	2,693	0.07%
2021/10/19	13.1	11.60	1.7	11.60	11.55	11.4	2,818	0.40%
2021/10/18	10.6	11.55	10.4	11.52	11.55	0.2	2,922	0.01%
2021/10/15	13.6	11.34	1.7	11.31	11.30	12	3,042	0.39%
2021/10/14	1.2	11.22	1.1	11.30	11.20	0.1	3,164	0.00%
2021/10/13	1.1	11.25	10.1	11.33	11.20	-9	3,233	-0.28%
2021/10/12	15.2	11.33	0.1	11.90	11.30	15.1	3,293	0.46%
2021/10/08	4.1	11.59	0	0.00	11.60	4.1	3,323	0.12%
2021/10/07	2.9	11.63	7	11.65	11.70	-4.1	3,469	-0.12%
2021/10/06	17	11.43	1	11.55	11.40	16	3,673	0.44%
2021/10/05	4.3	11.40	10	11.43	11.45	-5.7	3,794	-0.15%
2021/10/04	23.9	11.65	3.3	11.42	11.30	20.7	3,882	0.53%
2021/10/01	46.8	12.01	48	11.83	11.85	-1.2	4,019	-0.03%
2021/09/30	1	12.20	2	12.25	12.25	-1	4,168	-0.02%
2021/09/29	3.1	12.22	1	12.20	12.20	2.1	4,637	0.05%
2021/09/28	12	12.43	19	12.48	12.35	-7	4,700	-0.15%
2021/09/27	1	12.50	0	0.00	12.50	1	4,737	0.02%
2021/09/24	1.1	12.46	6	12.50	12.40	-4.9	4,863	-0.10%
2021/09/23	0.3	12.30	13.1	12.30	12.35	-12.8	4,963	-0.26%
2021/09/22	19	12.18	0.4	12.25	12.15	18.6	5,003	0.37%
2021/09/17	0.3	12.75	0.1	12.60	12.50	0.2	5,043	0.00%
2021/09/16	2	12.50	4.3	12.51	12.50	-2.3	5,097	-0.04%
2021/09/15	2.1	12.55	0	0.00	12.65	2.1	5,122	0.04%
2021/09/14	3.6	12.53	5	12.65	12.65	-1.4	5,152	-0.03%
2021/09/13	7.1	12.64	3.3	12.70	12.70	3.8	5,181	0.07%
2021/09/10	58	12.64	20.2	12.61	12.65	37.8	5,221	0.72%
2021/09/09	1	12.30	0.5	12.40	12.30	0.5	5,209	0.01%
2021/09/08	4.1	12.20	6.6	12.23	12.30	-2.5	5,270	-0.05%
2021/09/07	1.4	12.30	4	12.31	12.25	-2.7	5,329	-0.05%
2021/09/06	29.6	12.48	2.9	12.47	12.35	26.7	5,416	0.49%
2021/09/03	2.1	12.68	7.1	12.71	12.65	-5	5,461	-0.09%
2021/09/02	3.7	12.69	2.2	12.77	12.65	1.6	5,532	0.03%
2021/09/01	0.4	12.82	19	12.76	12.75	-18.6	5,921	-0.31%
2021/08/31	3.3	12.64	12	12.74	12.65	-8.7	5,946	-0.15%
2021/08/30	2	12.75	1	12.75	12.75	1	6,111	0.02%
2021/08/27	3.2	12.53	6.1	12.57	12.65	-2.9	6,154	-0.05%
2021/08/26	9.4	12.34	13	12.50	12.45	-3.6	6,231	-0.06%
2021/08/25	19.4	12.48	9.1	12.49	12.55	10.3	6,479	0.16%
2021/08/24	8.4	12.56	5.7	12.56	12.55	2.7	6,562	0.04%
2021/08/23	3.4	12.62	1.5	12.70	12.65	1.9	6,683	0.03%
2021/08/20	8.1	12.25	2	12.40	12.25	6.1	6,855	0.09%
2021/08/19	10.2	12.63	3	12.68	12.55	7.2	6,875	0.10%
2021/08/18	15.7	12.58	16	12.45	12.75	-0.3	6,940	0.00%
2021/08/17	29.6	12.33	44	12.47	12.20	-14.4	7,004	-0.21%
2021/08/16	82.2	13.03	22	13.08	12.85	60.2	6,997	0.86%
2021/08/13	74.8	15.24	92	15.32	15.15	-17.2	7,047	-0.24%
2021/08/12	35.2	15.56	6.1	15.58	15.50	29.1	6,990	0.42%
2021/08/11	70.2	15.70	124	15.73	15.55	-53.8	7,045	-0.76%	大賣/
2021/08/10	76.3	15.92	28	15.87	15.90	48.3	7,095	0.68%
2021/08/09	34.3	16.27	7	16.31	16.20	27.3	7,086	0.38%
2021/08/06	3	16.42	19	16.49	16.40	-16	7,159	-0.22%
2021/08/05	14	16.25	2.2	16.30	16.20	11.8	7,204	0.16%
2021/08/04	8.2	16.30	3	16.35	16.35	5.1	7,594	0.07%
2021/08/03	0	16.30	46.2	16.32	16.30	-46.2	7,962	-0.58%
2021/08/02	25	16.03	1	16.15	16.15	24	8,270	0.29%
2021/07/30	27.3	16.10	1.3	16.17	16.10	26	8,424	0.31%
2021/07/29	6.1	16.10	2	16.18	16.20	4.1	8,608	0.05%
2021/07/28	14.1	15.97	20	15.95	16.05	-5.9	8,836	-0.07%
2021/07/27	32	16.19	42	16.26	16.20	-10	9,115	-0.11%
2021/07/26	14	16.46	14	16.62	16.40	0	9,376	0.00%
2021/07/23	33	16.37	104	16.33	16.35	-71	9,693	-0.73%	大賣/
2021/07/22	25.1	16.10	21	16.10	16.15	4.1	9,780	0.04%
2021/07/21	50.3	16.06	3	16.18	16.00	47.3	9,951	0.48%
2021/07/20	92.2	16.34	4	16.35	16.25	88.2	10,252	0.86%
2021/07/19	19	16.63	72	16.77	16.75	-53	10,358	-0.51%
2021/07/16	5	16.68	31	16.71	16.70	-26	11,130	-0.23%
2021/07/15	3	16.38	15	16.53	16.55	-12	11,431	-0.10%
2021/07/14	50.1	16.24	10	16.40	16.15	40.1	11,967	0.34%
2021/07/13	190.1	16.35	26.3	16.51	16.15	163.9	12,655	1.30%	大買/鉅額交易
2021/07/12	61	16.65	33.4	16.64	16.60	27.6	12,936	0.21%
2021/07/09	30	16.67	25.7	16.67	16.65	4.3	12,944	0.03%
2021/07/08	94.9	16.99	121	17.05	16.90	-26.1	13,034	-0.20%	大賣/
2021/07/07	147.6	17.11	65.3	17.18	16.90	82.3	13,054	0.63%	大買/
2021/07/06	146.1	17.41	289	17.27	17.40	-142.9	13,310	-1.07%	大買/大賣/鉅額交易
2021/07/05	16.2	16.55	10	16.61	16.65	6.2	13,014	0.05%
2021/07/02	36.3	16.45	4	16.49	16.45	32.3	13,148	0.25%
2021/07/01	21	16.54	59.1	16.79	16.50	-38.1	13,193	-0.29%
2021/06/30	7	16.57	37.2	16.46	16.55	-30.2	13,328	-0.23%
2021/06/29	22	16.19	52	16.21	16.10	-30	13,338	-0.22%
2021/06/28	5	16.16	81.1	16.13	16.20	-76.1	13,865	-0.55%
2021/06/25	61	16.15	10.1	16.17	16.10	50.9	14,148	0.36%
2021/06/24	5.3	16.07	8.2	16.10	16.10	-3	14,200	-0.02%
2021/06/23	27.1	15.97	4.2	16.01	15.95	22.9	14,208	0.16%
2021/06/22	108.3	16.06	15.3	16.10	16.00	93	14,237	0.65%	大買/
2021/06/21	7.2	16.02	9.1	16.03	16.00	-1.9	14,250	-0.01%
2021/06/18	15	16.26	10.1	16.25	16.20	4.9	14,360	0.03%
2021/06/17	1.1	16.30	18.3	16.32	16.40	-17.2	14,430	-0.12%
2021/06/16	14	16.22	10.1	16.41	16.15	3.9	14,489	0.03%
2021/06/15	19	16.23	24.5	16.26	16.20	-5.5	14,516	-0.04%
2021/06/11	24.3	15.86	13.1	15.85	15.90	11.2	14,470	0.08%
2021/06/10	35.2	15.77	25	15.78	15.75	10.2	14,488	0.07%
2021/06/09	185.8	15.97	19.2	15.93	15.80	166.6	14,528	1.15%	大買/鉅額交易
2021/06/08	1	17.15	6	17.07	17.10	-5	14,395	-0.03%
2021/06/07	38.3	17.02	11	17.05	17.10	27.3	14,407	0.19%
2021/06/04	32.4	17.58	14.1	17.64	17.55	18.3	14,309	0.13%
2021/06/03	22.5	17.76	15.2	17.79	17.75	7.3	14,271	0.05%
2021/06/02	80.4	18.05	87.3	17.99	17.80	-6.9	14,205	-0.05%
2021/06/01	40.2	17.63	26	17.71	17.75	14.2	13,981	0.10%
2021/05/28	24.1	17.43	52.5	17.37	17.55	-28.5	13,822	-0.21%
2021/05/27	15.4	16.79	14.4	16.85	16.85	1	13,680	0.01%
2021/05/26	25	16.75	41	16.80	16.80	-16	13,688	-0.12%
2021/05/25	36	16.72	28.5	16.86	16.60	7.5	13,707	0.05%
2021/05/24	34.3	16.77	23	16.78	16.70	11.3	13,684	0.08%
2021/05/21	34.4	16.51	39	16.59	16.65	-4.7	13,648	-0.03%
2021/05/20	22.8	15.98	13	16.20	15.85	9.8	13,507	0.07%
2021/05/19	20.5	16.03	18	16.32	16.30	2.5	13,544	0.02%
2021/05/18	22.8	15.98	54	15.96	16.15	-31.2	13,738	-0.23%
2021/05/17	45.4	15.14	35	15.04	14.95	10.4	13,782	0.08%
2021/05/14	71.7	16.28	28	16.32	16.30	43.7	13,757	0.32%
2021/05/13	26.6	16.40	16.1	16.26	16.25	10.5	13,641	0.08%
2021/05/12	126.3	17.13	61.2	17.01	16.80	65.1	13,500	0.48%	大買/
2021/05/11	206.5	18.87	65	18.79	18.40	141.5	13,107	1.08%	大買/鉅額交易
2021/05/10	92.8	19.09	87.3	19.11	19.05	5.5	12,743	0.04%
2021/05/07	40.1	18.30	20.7	18.52	18.65	19.4	12,447	0.16%
2021/05/06	11.7	18.58	17.1	18.65	18.50	-5.4	12,280	-0.04%
2021/05/05	23.2	18.55	48	18.51	18.40	-24.8	12,073	-0.21%
2021/05/04	76.3	18.03	28.1	17.94	17.80	48.1	11,927	0.40%
2021/05/03	50	19.18	41.9	19.28	18.95	8.1	11,622	0.07%
2021/04/29	51.9	19.24	108	19.18	19.15	-56.1	11,428	-0.49%	大賣/
2021/04/28	60.2	18.91	57.1	18.90	18.80	3.1	11,156	0.03%
2021/04/27	118.8	19.02	22.5	19.04	19.05	96.3	11,068	0.87%	大買/
2021/04/26	160	19.05	84.8	19.05	19.10	75.3	10,851	0.69%	大買/
2021/04/23	45.3	18.20	25	18.23	18.20	20.3	10,459	0.19%
2021/04/22	234.2	18.60	264	18.59	18.30	-29.9	10,340	-0.29%	大買/大賣/
2021/04/21	86.3	18.08	51.6	18.11	18.20	34.7	9,616	0.36%
2021/04/20	116	18.15	90	18.18	18.05	26	9,553	0.27%	大買/
2021/04/19	382.6	18.23	461.6	18.30	18.60	-78.9	9,256	-0.85%	大買/大賣/
2021/04/16	85	16.80	145.5	16.69	16.95	-60.5	8,632	-0.70%	大賣/
2021/04/15	20.3	16.23	58	16.29	16.25	-37.7	8,473	-0.45%
2021/04/14	66.6	16.02	69.4	16.09	16.05	-2.7	8,801	-0.03%
2021/04/13	152.9	16.25	25.5	16.25	16.10	127.4	9,168	1.39%	大買/鉅額交易
2021/04/12	125.3	16.27	57	16.23	16.40	68.3	9,186	0.74%	大買/
2021/04/09	17.1	16.81	47.6	16.71	16.95	-30.5	8,885	-0.34%
2021/04/08	75	16.56	45.5	16.60	16.70	29.5	9,187	0.32%
2021/04/07	22.3	16.36	45	16.36	16.40	-22.7	9,205	-0.25%
2021/04/06	80	16.35	26	16.30	16.35	54	9,183	0.59%
2021/04/01	10	15.99	20	15.98	16.00	-10	8,975	-0.11%
2021/03/31	107.2	16.00	21.8	16.02	16.05	85.4	8,876	0.96%	大買/
2021/03/30	53.3	16.64	18	16.65	16.75	35.3	8,334	0.42%
2021/03/29	10	16.24	11.1	16.28	16.20	-1.1	8,031	-0.01%
2021/03/26	13.3	16.17	13	16.15	16.20	0.3	8,112	0.00%
2021/03/25	9	16.15	7.2	16.18	16.15	1.8	8,158	0.02%
2021/03/24	2	16.11	5	16.10	16.10	-3	8,115	-0.04%
2021/03/23	32.7	16.00	48	16.06	16.10	-15.3	8,085	-0.19%
2021/03/22	9	16.37	32.1	16.38	16.35	-23.1	7,969	-0.29%
2021/03/19	10.1	16.19	27	16.12	16.20	-16.9	7,944	-0.21%
2021/03/18	13.5	16.01	18.3	15.90	15.95	-4.8	7,860	-0.06%
2021/03/17	10	15.69	5	15.73	15.70	5	7,850	0.06%
2021/03/16	64	15.84	2	15.73	15.70	62	7,916	0.78%
2021/03/15	21.1	15.70	31.9	15.79	15.85	-10.8	8,015	-0.14%
2021/03/12	159.5	15.57	27.2	15.54	15.55	132.4	8,011	1.65%	大買/鉅額交易
2021/03/11	5	14.90	7	14.99	15.00	-2	7,983	-0.02%
2021/03/10	11	14.85	39	14.85	14.90	-28	8,088	-0.35%
2021/03/09	1	14.40	0.3	14.30	14.45	0.7	8,269	0.01%
2021/03/08	4.5	14.34	1	14.40	14.25	3.5	8,283	0.04%
2021/03/05	6.3	14.23	0.6	14.30	14.05	5.7	8,266	0.07%
2021/03/04	4.1	14.55	1.1	14.70	14.55	3	8,266	0.04%
2021/03/03	4.1	14.58	5.1	14.68	14.70	-1	8,245	-0.01%
2021/03/02	14.8	14.91	0	0.00	14.75	14.8	8,177	0.18%
2021/02/26	3	15.10	0	0.00	15.05	3	8,152	0.04%
2021/02/25	4	15.37	20	15.29	15.45	-16	8,126	-0.20%
2021/02/24	15.2	14.91	0	0.00	14.80	15.2	8,037	0.19%
2021/02/23	6.1	15.13	6.5	15.18	15.15	-0.5	7,955	-0.01%
2021/02/22	6.4	15.16	163	15.17	15.15	-156.6	7,900	-1.98%	大賣/鉅額交易
2021/02/19	84.2	15.22	19	15.24	15.25	65.2	7,833	0.83%
2021/02/18	180.5	15.38	67.3	15.42	15.60	113.2	7,733	1.46%	大買/鉅額交易
2021/02/17	7	14.32	14.3	14.52	14.85	-7.3	7,430	-0.10%
2021/02/05	15	14.03	22	14.10	14.00	-7	7,247	-0.10%
2021/02/04	3	13.77	0	0.00	13.65	3	7,126	0.04%
2021/02/03	11.4	13.50	23	13.61	13.55	-11.6	7,132	-0.16%
2021/02/02	7	13.66	0.5	13.65	13.75	6.5	7,153	0.09%
2021/02/01	0.6	13.24	2.7	13.35	13.30	-2.1	7,133	-0.03%
2021/01/29	4.4	13.50	11	13.66	13.25	-6.6	7,101	-0.09%
2021/01/28	6	13.70	5	13.85	13.80	1	7,048	0.01%
2021/01/27	0	14.15	13	14.21	14.20	-13	7,003	-0.19%
2021/01/26	34.3	14.43	34	14.26	14.30	0.3	6,975	0.00%
2021/01/25	0	0.00	2	13.95	14.05	-2	6,870	-0.03%
2021/01/22	16.1	13.83	13	13.90	13.90	3.1	6,811	0.05%
2021/01/21	14	14.36	17	14.29	14.20	-3	6,681	-0.04%
2021/01/20	10	14.27	0	14.95	14.05	10	6,576	0.15%
2021/01/19	15.7	14.85	22	14.99	14.90	-6.3	6,450	-0.10%
2021/01/18	12	14.82	16.6	14.79	15.00	-4.6	6,380	-0.07%
2021/01/15	24	15.06	2	15.05	14.90	22	6,304	0.35%
2021/01/14	27.4	15.39	10.2	15.43	15.20	17.2	6,181	0.28%
2021/01/13	105.2	15.51	97	15.60	15.75	8.2	6,060	0.14%	大買/
2021/01/12	37	15.12	17	15.16	14.60	20	5,750	0.35%
2021/01/11	64.2	16.30	61.5	16.22	16.05	2.7	5,466	0.05%
2021/01/08	110.5	16.92	90	16.69	16.70	20.5	5,251	0.39%	大買/
2021/01/07	144.7	16.14	125	16.21	16.70	19.7	4,907	0.40%	大買/大賣/
2021/01/06	108	15.55	86.5	15.61	15.30	21.5	4,440	0.48%	大買/
2021/01/05	54.5	14.83	57	14.69	14.85	-2.5	3,885	-0.06%
2021/01/04	12	14.13	43	14.17	14.50	-31	3,678	-0.84%
2020/12/31	224	14.18	176	14.15	14.00	48	3,531	1.36%	大買/大賣/
2020/12/30	16	13.00	42.2	13.26	13.75	-26.2	3,051	-0.86%
2020/12/29	6	12.49	6	12.53	12.50	0	2,832	0.00%
2020/12/28	11	12.01	12.4	12.13	12.25	-1.4	2,772	-0.05%
2020/12/25	12	11.89	1	12.05	11.95	11	2,712	0.41%
2020/12/24	2	11.90	3	12.02	11.90	-1	2,688	-0.04%
2020/12/23	1	11.90	5.6	11.89	11.95	-4.6	2,659	-0.17%
2020/12/22	17	12.50	2	12.38	11.95	15	2,620	0.57%
2020/12/21	5	11.73	6	11.79	12.00	-1	2,457	-0.04%
2020/12/18	1	11.65	3	11.63	11.55	-2	2,376	-0.08%
2020/12/17	1.2	11.64	3	11.73	11.75	-1.8	2,375	-0.08%
2020/12/16	2	11.68	11	11.75	11.75	-9	2,384	-0.38%
2020/12/15	2	11.58	31	11.59	11.50	-29	2,350	-1.23%
2020/12/14	1	11.85	6	11.98	11.90	-5	2,287	-0.22%
2020/12/11	23	11.83	35.1	11.78	11.90	-12.1	2,255	-0.54%
2020/12/10	22.1	11.77	15.1	11.88	11.80	7	2,181	0.32%
2020/12/09	30.1	11.69	27	11.62	11.70	3.1	2,084	0.15%
2020/12/08	14.2	11.29	20	11.38	11.25	-5.8	1,966	-0.30%
2020/12/07	34	11.42	29.1	11.49	11.60	5	2,057	0.24%
2020/12/04	41.1	10.88	41	10.93	11.05	0.1	1,847	0.01%
2020/12/03	43	10.53	29.1	10.64	10.75	13.9	1,731	0.80%
2020/12/02	2	10.15	6	10.18	10.20	-4	1,555	-0.26%
2020/12/01	0	0.00	13	10.12	10.25	-13	1,568	-0.83%
2020/11/30	4	10.15	0	0.00	10.20	4	1,604	0.25%
2020/11/27	1	9.97	2	10.00	9.98	-1	1,695	-0.06%
2020/11/26	3	9.97	12	9.97	9.95	-9	1,895	-0.47%
2020/11/25	4	9.93	0	0.00	9.99	4	2,040	0.20%
2020/11/24	8	9.90	2	9.89	9.90	6	2,021	0.30%
2020/11/23	18	9.79	0	0.00	9.81	18	1,993	0.90%
2020/11/20	4	9.70	15	9.72	9.64	-11	1,989	-0.55%
2020/11/19	6	9.69	0	0.00	9.64	6	1,997	0.30%
2020/11/18	5	9.46	6	9.49	9.52	-1	2,001	-0.05%
2020/11/17	1	9.33	0	0.00	9.33	1	2,006	0.05%
2020/11/16	3	9.34	0.2	9.30	9.29	2.8	2,132	0.13%
2020/11/13	0.2	9.25	0	0.00	9.24	0.2	2,156	0.01%
2020/11/12	0	0.00	61	9.36	9.30	-61	2,191	-2.78%
2020/11/11	50	9.31	9.1	9.34	9.48	40.9	2,212	1.85%
2020/11/10	11	9.20	0	0.00	9.27	11	2,189	0.50%
2020/11/09	3	8.93	0	0.00	8.98	3	2,193	0.14%
2020/11/03	0	8.24	0	0.00	8.45	0	2,610	0.00%
2020/11/02	0.1	8.25	0	0.00	8.31	0.1	2,654	0.00%
2020/10/30	1	8.40	0	0.00	8.40	1	2,700	0.04%
2020/10/29	2	8.50	0	0.00	8.51	2	2,729	0.07%
2020/10/28	1	8.70	0.3	8.72	8.67	0.7	2,769	0.03%
2020/10/27	0	8.80	0	8.79	8.78	0	2,829	0.00%
2020/10/23	0	0.00	2	8.85	8.86	-2	3,021	-0.07%
2020/10/21	0	0.00	1	8.88	8.84	-1	3,736	-0.03%
2020/10/20	0	0.00	1	8.87	8.86	-1	3,788	-0.03%
2020/10/15	0	0.00	0	8.90	8.87	0	4,064	0.00%
2020/10/14	0	0.00	3	8.96	8.94	-3	4,074	-0.07%
2020/10/13	0	8.88	20	8.86	8.87	-20	4,091	-0.49%
2020/10/12	4	8.85	4	8.80	8.76	0	4,096	0.00%
2020/10/08	4	9.07	0	0.00	9.02	4	4,095	0.10%
2020/10/07	0	0.00	2	9.15	9.14	-2	4,114	-0.05%
2020/10/06	0	0.00	8	9.18	9.19	-8	4,178	-0.19%
2020/10/05	0	0.00	1	9.10	9.07	-1	4,374	-0.02%
2020/09/30	1	8.93	10	8.94	8.92	-9	4,584	-0.20%
2020/09/28	0	0.00	1	8.98	8.98	-1	4,637	-0.02%
2020/09/25	1	8.80	0	0.00	8.88	1	4,646	0.02%
2020/09/24	10	8.85	6	8.89	8.87	4	4,635	0.09%
2020/09/22	0	0.00	0.5	9.24	9.24	-0.5	4,603	-0.01%
2020/09/21	5	9.65	2.5	9.48	9.42	2.5	4,576	0.05%
2020/09/18	3	9.74	5	9.74	9.73	-2	4,555	-0.04%
2020/09/17	0	0.00	1.2	9.73	9.76	-1.2	4,544	-0.03%
2020/09/16	2	9.75	0	0.00	9.73	2	4,530	0.04%
2020/09/15	0	0.00	2	9.77	9.81	-2	4,516	-0.04%
2020/09/14	5	9.62	2	9.66	9.69	3	4,494	0.07%
2020/09/11	15	9.86	18	9.89	9.70	-3	4,465	-0.07%
2020/09/10	51	10.12	6	10.08	10.05	45	4,398	1.02%
2020/09/09	10	10.80	0	0.00	10.95	10	4,181	0.24%
2020/09/08	12	11.03	6	11.05	11.05	6	4,149	0.14%
2020/09/07	10	11.34	4	11.38	11.25	6	4,109	0.15%
2020/09/04	0	0.00	8	11.14	11.20	-8	4,026	-0.20%
2020/09/03	0	0.00	61	11.20	11.20	-61	3,977	-1.53%
2020/09/02	80	10.97	165	10.98	11.05	-85	3,924	-2.17%	大賣/
2020/09/01	49	11.52	50	11.34	11.35	-1	3,785	-0.03%
2020/08/31	203	10.98	3	10.62	11.05	200	3,573	5.60%	大買/鉅額交易
2020/08/25	0	0.00	3	10.25	10.20	-3	3,380	-0.09%
2020/08/24	3	10.10	5	10.08	10.10	-2	3,354	-0.06%
2020/08/21	0	0.00	3	10.05	10.05	-3	3,330	-0.09%
2020/08/20	11	10.00	43	9.97	9.93	-32	3,305	-0.97%
2020/08/19	2.5	10.25	0	0.00	10.30	2.5	3,176	0.08%
2020/08/18	3	10.43	8	10.34	10.45	-5	3,145	-0.16%
2020/08/17	1	10.25	1	10.25	10.35	0	3,102	0.00%
2020/08/14	0	0.00	3	10.10	10.10	-3	3,056	-0.10%
2020/08/12	0	0.00	2	10.15	10.20	-2	2,990	-0.07%
2020/08/11	3	10.10	3	10.17	10.20	0	2,940	0.00%
2020/08/10	39.5	10.62	1	10.65	10.50	38.5	2,852	1.35%
2020/08/07	1	9.90	0	0.00	9.98	1	2,636	0.04%
2020/08/06	2	10.10	2	10.10	10.05	0	2,550	0.00%
2020/08/05	1	10.15	0	0.00	10.15	1	2,504	0.04%
2020/08/04	21	10.06	21	10.10	10.15	0	2,459	0.00%
2020/08/03	4	10.06	1	10.15	10.00	3	2,444	0.12%
2020/07/31	5	10.21	32	10.35	10.25	-27	2,405	-1.12%
2020/07/30	4	10.43	6	10.35	10.40	-2	2,344	-0.09%
2020/07/29	4	10.05	11	9.96	10.20	-7	2,234	-0.31%
2020/07/28	118	10.18	64	10.21	9.88	54	2,146	2.52%	大買/
2020/07/27	0	0.00	5.1	9.73	10.00	-5.1	1,676	-0.30%
2020/07/24	2	9.15	2	9.55	9.10	0	1,461	0.00%
2020/07/22	20	9.69	11	9.68	9.59	9	1,348	0.67%
2020/07/21	0	0.00	3	8.96	9.00	-3	1,167	-0.26%
2020/07/15	0	0.00	1	9.00	8.87	-1	1,115	-0.09%
2020/07/14	0.1	8.84	6	8.85	8.88	-5.9	1,095	-0.54%
2020/07/13	1	8.95	4	9.03	8.98	-3	1,067	-0.28%
2020/07/10	22	9.20	7	9.00	8.94	15	1,006	1.49%
2020/07/09	3	8.88	1	8.89	8.91	2	805	0.25%
2020/07/08	0	0.00	1.1	8.08	8.10	-1.1	592	-0.19%
2020/07/02	0	0.00	1	7.42	7.49	-1	524	-0.19%
2020/07/01	0	0.00	1	7.41	7.41	-1	517	-0.19%
2020/06/29	1	7.34	0	0.00	7.39	1	519	0.19%
2020/06/11	0	0.00	5	7.52	7.38	-5	584	-0.86%
2020/06/10	1	7.56	7	7.56	7.57	-6	590	-1.02%
2020/06/09	5	7.62	0	0.00	7.59	5	601	0.83%
2020/06/08	2	7.55	6	7.59	7.59	-4	607	-0.66%
2020/06/04	5	7.37	5	7.40	7.36	0	606	0.00%
2020/06/03	5	7.23	3	7.22	7.21	2	607	0.33%
2020/06/02	6	7.10	0	0.00	7.11	6	601	1.00%
2020/05/27	6	7.08	3	7.06	7.05	3	596	0.50%
2020/05/21	0	7.00	0	0.00	7.04	0	598	0.00%
2020/05/19	0	0.00	6	7.06	7.05	-6	593	-1.01%
2020/05/13	0	0.00	1	6.96	7.02	-1	593	-0.17%
2020/05/12	5	7.02	0	0.00	7.01	5	590	0.85%
2020/05/11	1	7.12	0	0.00	7.10	1	585	0.17%
2020/05/04	1	6.84	0	0.00	6.88	1	534	0.19%
2020/03/25	0	6.43	0	0.00	6.43	0	639	0.00%
2020/03/18	0	6.36	0	0.00	6.34	0	600	0.00%
2020/03/11	1	6.85	1	6.83	6.85	0	555	0.00%
2020/03/10	0.1	6.87	0	0.00	6.87	0.1	556	0.01%
2020/03/03	0	7.08	0	0.00	7.08	0	554	0.00%
2020/02/24	0	7.21	0	0.00	7.21	0	639	0.00%
2020/02/18	0.1	7.30	0	0.00	7.33	0.1	735	0.01%
2020/01/10	0	0.00	1	8.02	8.02	-1	825	-0.12%
2020/01/06	0	0.00	6	7.94	7.94	-6	799	-0.75%
2020/01/03	0	0.00	6	8.06	8.03	-6	782	-0.77%
2019/12/20	2	8.10	0	0.00	8.06	2	596	0.34%
2019/12/18	10	8.18	0	0.00	8.22	10	570	1.75%
2019/12/12	1	8.07	0	0.00	8.10	1	542	0.18%
2019/12/05	1	8.09	0	0.00	8.11	1	525	0.19%
2019/11/29	0	0.00	2	8.09	8.15	-2	509	-0.39%
2019/06/21	0	0.00	0.2	7.29	7.43	-0.2	257	-0.09%
2019/03/19	0	7.40	0	0.00	7.43	0	560	0.00%
2019/03/15	0	0.00	0.6	7.43	7.49	-0.6	567	-0.11%
2019/03/11	0	7.38	0	0.00	7.40	0	584	0.00%
2019/03/07	0.1	7.31	0	0.00	7.36	0.1	594	0.02%
2019/02/27	0	0.00	4	7.35	7.39	-4	613	-0.65%
2019/01/10	0.1	7.55	0	0.00	7.58	0.1	712	0.01%
2019/01/09	0	0.00	0.1	7.60	7.63	-0.1	729	-0.02%
2019/01/02	0	0.00	15	7.61	7.55	-15	768	-1.95%
2018/12/27	15	7.69	3	7.66	7.67	12	762	1.57%
2018/12/25	0	0.00	1	7.41	7.48	-1	713	-0.14%
2018/12/24	1	7.33	2	7.38	7.41	-1	726	-0.14%
2018/12/18	1	6.87	0	0.00	6.83	1	759	0.13%
2018/12/10	0	0.00	1	6.87	6.87	-1	859	-0.12%
2018/11/07	1	7.07	0	0.00	7.07	1	1,025	0.10%
2018/10/12	0	0.00	4	7.51	7.49	-4	922	-0.43%
2018/10/11	0	0.00	2	7.35	7.44	-2	899	-0.22%
2018/10/08	0	0.00	1	7.59	7.65	-1	856	-0.12%
2018/10/01	0	0.00	2	7.65	7.80	-2	780	-0.26%
2018/09/28	0	0.00	1	7.31	7.54	-1	741	-0.13%
2018/09/27	1	7.20	1	7.20	7.22	0	707	0.00%
2018/09/17	1	7.02	0	0.00	6.95	1	666	0.15%
2018/09/13	9	7.80	0	0.00	7.78	9	612	1.47%
2018/09/11	0	0.00	1	7.80	7.79	-1	542	-0.18%
2018/09/03	4	8.08	0	0.00	8.11	4	490	0.82%
2018/08/31	1	8.05	0	0.00	8.08	1	492	0.20%
2018/07/31	0	0.00	2	7.99	8.00	-2	510	-0.39%
2018/07/25	2	7.88	0	0.00	7.88	2	514	0.39%
2018/07/17	0	0.00	2	7.91	7.89	-2	548	-0.36%
2018/06/12	2	8.48	0	0.00	8.47	2	686	0.29%
2018/05/09	0	0.00	3	8.17	8.13	-3	869	-0.35%
2018/03/23	1	8.99	0	0.00	9.01	1	1,605	0.06%
2018/03/20	1	9.16	1	9.21	9.15	0	1,625	0.00%
2018/03/19	2	9.27	0	0.00	9.25	2	1,638	0.12%
2018/02/07	4	8.95	0	0.00	8.83	4	2,289	0.17%
2018/01/31	0	0.00	3	9.54	9.55	-3	2,204	-0.14%
2018/01/29	3	10.00	0	0.00	9.96	3	2,152	0.14%
2018/01/11	8	9.10	0	0.00	9.10	8	1,721	0.46%