華興 (6164)-國泰-敦南券商分點個股進出

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

華興

(6164)

可現股當沖

股價
14.25
漲跌
▲0.15
漲幅
+1.06%
成交量
330張
產業
上市光電類股
113人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華興 (6164)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
2024/04/22	10.3	14.32	9.4	14.16	14.10	0.8	3,139	0.03%
2024/04/19	20.3	14.36	16.1	14.52	14.25	4.2	3,169	0.13%
2024/04/18	10.4	14.81	22.1	14.73	14.70	-11.7	3,235	-0.36%
2024/04/17	4.2	14.79	2.4	14.91	14.80	1.8	3,463	0.05%
2024/04/16	41.6	14.65	5.5	14.54	14.50	36.1	3,722	0.97%
2024/04/15	37.7	15.25	10.2	15.21	15.10	27.4	3,734	0.73%
2024/04/12	13.6	15.61	9.6	15.53	15.55	4	3,752	0.11%
2024/04/11	5.6	15.38	11.1	15.36	15.35	-5.5	3,853	-0.14%
2024/04/10	41.4	15.61	38	15.72	15.45	3.4	3,985	0.08%
2024/04/09	61.9	15.58	58	15.55	15.40	3.9	4,204	0.09%
2024/04/08	31.3	15.59	30.2	15.65	15.75	1.2	4,264	0.03%
2024/04/03	61.4	15.35	28.2	15.29	15.10	33.2	4,244	0.78%
2024/04/02	8.4	15.16	14.4	15.10	15.00	-6	4,237	-0.14%
2024/04/01	68.2	15.43	50	15.26	15.10	18.2	4,237	0.43%
2024/03/29	11.7	14.86	25	14.80	14.80	-13.3	4,211	-0.32%
2024/03/28	6.3	14.95	17	14.97	14.85	-10.7	4,246	-0.25%
2024/03/27	22	14.86	13	14.96	14.95	9	4,249	0.21%
2024/03/26	23.7	14.80	25	14.95	14.75	-1.3	4,322	-0.03%
2024/03/25	43.8	15.09	34	15.13	15.10	9.9	4,348	0.23%
2024/03/22	13.1	14.49	4.3	14.60	14.55	8.8	4,317	0.20%
2024/03/21	4.5	14.43	4.8	14.40	14.40	-0.3	4,308	-0.01%
2024/03/20	21.2	14.41	7.1	14.41	14.25	14.1	4,303	0.33%
2024/03/19	9.3	14.59	2	14.63	14.55	7.2	4,297	0.17%
2024/03/18	26.3	14.43	16.3	14.44	14.70	10	4,294	0.23%
2024/03/15	37.5	14.63	16.2	14.51	14.40	21.3	4,306	0.49%
2024/03/14	18.4	14.54	22	14.45	14.50	-3.6	4,288	-0.08%
2024/03/13	12.1	14.56	26.1	14.62	14.65	-14	4,275	-0.33%
2024/03/12	14.5	14.64	4.3	14.70	14.70	10.2	4,259	0.24%
2024/03/11	76.1	14.47	45.1	14.69	14.40	31	4,241	0.73%
2024/03/08	61.3	14.95	42.8	14.98	14.80	18.5	4,194	0.44%
2024/03/07	51.7	15.21	47	15.33	15.10	4.7	4,157	0.11%
2024/03/06	170.8	15.53	138.7	15.58	15.40	32.1	4,094	0.78%	大買/大賣/
2024/03/05	49.6	15.92	54.5	15.99	16.45	-4.9	4,000	-0.12%
2024/03/04	26.6	16.01	21.2	15.94	15.95	5.4	3,943	0.14%
2024/03/01	37.1	15.95	38	15.97	15.95	-1	3,928	-0.02%
2024/02/29	53.9	16.27	42	16.21	16.30	11.9	3,912	0.30%
2024/02/27	44.6	16.11	58	16.20	16.15	-13.4	3,984	-0.34%
2024/02/26	24.1	16.48	24.1	16.54	16.50	0	4,006	0.00%
2024/02/23	77.4	16.59	90.4	16.60	16.30	-13	3,965	-0.33%
2024/02/22	530.9	17.21	457.6	16.69	16.70	73.3	3,883	1.89%	大買/大賣/
2024/02/21	363.3	17.76	372.3	17.54	17.25	-9	3,611	-0.25%	大買/大賣/
2024/02/20	431.1	17.42	440	18.12	18.35	-8.8	3,301	-0.27%	大買/大賣/
2024/02/19	45	15.99	90.8	16.14	16.70	-45.8	2,957	-1.55%
2024/02/16	243	15.34	237.4	15.39	15.20	5.6	2,830	0.20%	大買/大賣/
2024/02/15	97.2	14.52	111.6	14.60	14.75	-14.3	2,590	-0.55%	大賣/
2024/02/05	4.4	13.51	2	13.53	13.45	2.4	2,455	0.10%
2024/02/02	7.5	13.61	9	13.88	13.60	-1.5	2,433	-0.06%
2024/02/01	4.6	13.68	14	13.72	13.75	-9.4	2,413	-0.39%
2024/01/31	2.2	13.56	11	13.64	13.65	-8.8	2,399	-0.37%
2024/01/30	1.4	13.61	2	13.73	13.75	-0.6	2,392	-0.03%
2024/01/29	1	13.51	13	13.62	13.70	-12	2,377	-0.50%
2024/01/26	27.4	13.34	12.3	13.39	13.15	15.1	2,355	0.64%
2024/01/25	9.6	13.71	8.1	13.79	13.70	1.5	2,315	0.06%
2024/01/24	3.6	13.83	4	13.83	13.70	-0.4	2,291	-0.02%
2024/01/23	38.1	13.91	42.1	13.90	13.90	-4	2,271	-0.18%
2024/01/22	15	13.60	38	13.55	13.45	-23	2,211	-1.04%
2024/01/19	8.3	13.54	35.1	13.58	13.40	-26.8	2,186	-1.23%
2024/01/18	99.3	13.68	52.3	13.86	13.40	47	2,150	2.19%
2024/01/17	19.2	13.48	24.2	13.59	13.65	-5	2,094	-0.24%
2024/01/16	31.5	13.65	16.8	13.65	13.60	14.7	2,055	0.71%
2024/01/15	28.3	13.51	15	13.52	13.50	13.3	2,006	0.66%
2024/01/12	56.4	13.94	42.7	13.88	13.55	13.6	1,964	0.69%
2024/01/11	228.4	14.61	192	14.47	14.15	36.4	1,878	1.94%	大買/大賣/
2024/01/10	183.5	14.74	179.5	14.79	15.00	3.9	1,651	0.24%	大買/大賣/
2024/01/09	18.2	13.90	15	13.88	14.00	3.2	1,387	0.23%
2024/01/08	17.4	13.51	40.3	13.83	13.85	-22.9	1,351	-1.69%
2024/01/05	62.6	13.97	71	13.99	13.70	-8.4	1,379	-0.61%
2024/01/04	75.3	14.14	148	14.10	14.50	-72.7	1,256	-5.78%	大賣/
2024/01/03	228.4	14.15	183.6	14.09	14.15	44.8	1,114	4.02%	大買/大賣/
2024/01/02	6.1	13.39	65.7	13.30	13.90	-59.5	862	-6.90%
2023/12/29	12.4	12.63	21	12.70	12.65	-8.6	777	-1.11%
2023/12/28	34.4	12.79	1	12.75	12.40	33.4	760	4.39%
2023/12/27	14.2	12.24	29.2	12.23	12.25	-15	747	-2.00%
2023/12/26	3.7	12.45	20	12.43	12.40	-16.3	734	-2.21%
2023/12/25	54.4	12.89	25.1	12.79	12.45	29.3	721	4.06%
2023/12/22	4.3	12.36	19.4	12.34	12.25	-15.2	681	-2.22%
2023/12/21	69.4	12.48	39.5	12.42	12.25	30	666	4.50%
2023/12/20	0	0.00	54.7	12.75	12.75	-54.7	581	-9.41%
2023/12/19	16.6	11.60	5	11.59	11.60	11.6	537	2.16%
2023/12/18	5	11.70	4.1	11.63	11.70	0.8	535	0.16%
2023/12/15	3.6	11.55	1.6	11.64	11.50	2	532	0.38%
2023/12/14	5.4	11.58	14	11.74	11.55	-8.7	545	-1.59%
2023/12/13	7.2	11.74	4.1	11.90	11.70	3.1	536	0.58%
2023/12/12	9	11.98	13	11.94	12.00	-4	535	-0.74%
2023/12/11	1.4	11.73	0	0.00	11.80	1.4	512	0.28%
2023/12/08	0.3	11.84	0	0.00	11.70	0.3	512	0.06%
2023/12/07	4.1	11.77	0.3	11.85	11.65	3.8	509	0.76%
2023/12/06	13.1	11.73	2	11.80	11.80	11.1	509	2.18%
2023/12/05	1.5	11.59	5.1	11.64	11.70	-3.6	512	-0.69%
2023/12/04	3.9	11.54	1.1	11.56	11.55	2.8	519	0.54%
2023/12/01	25.3	11.68	2	11.68	11.50	23.3	539	4.31%
2023/11/30	4.5	11.58	2	11.60	11.70	2.5	533	0.47%
2023/11/29	3.5	11.51	2.6	11.48	11.45	0.9	527	0.18%
2023/11/28	3.2	11.53	2.5	11.52	11.40	0.7	521	0.13%
2023/11/27	4.2	11.53	13	11.60	11.45	-8.8	509	-1.72%
2023/11/24	108.5	12.03	94.9	12.00	11.90	13.6	491	2.78%	大買/
2023/11/22	0.2	10.90	0.1	10.90	10.80	0.1	322	0.04%
2023/11/21	0.1	10.85	0.2	10.96	10.80	-0.1	323	-0.04%
2023/11/20	1.4	10.73	1.1	10.75	10.75	0.3	328	0.10%
2023/11/17	1.8	10.58	2	10.63	10.65	-0.2	328	-0.06%
2023/11/16	1.3	10.46	3	10.50	10.45	-1.7	327	-0.53%
2023/11/15	6.5	10.50	1.6	10.49	10.45	4.9	327	1.51%
2023/11/14	0.3	10.44	0	0.00	10.35	0.3	325	0.09%
2023/11/13	1.6	10.32	1	10.35	10.30	0.6	326	0.18%
2023/11/10	0.8	10.47	0.3	10.53	10.35	0.6	326	0.17%
2023/11/09	2.2	10.41	3	10.42	10.35	-0.8	330	-0.25%
2023/11/08	1.4	10.44	0	0.00	10.45	1.4	332	0.41%
2023/11/07	3.3	10.42	0.7	10.51	10.45	2.6	333	0.79%
2023/11/06	3.3	10.44	1.3	10.52	10.40	2	341	0.58%
2023/11/03	3.4	10.31	1	10.40	10.25	2.4	346	0.69%
2023/11/02	1.4	10.35	2.1	10.31	10.30	-0.7	345	-0.21%
2023/11/01	3.7	10.30	3	10.33	10.20	0.7	344	0.19%
2023/10/31	2.6	10.42	3	10.49	10.30	-0.4	345	-0.11%
2023/10/30	6.3	10.49	1.9	10.55	10.45	4.4	346	1.27%
2023/10/27	1.6	10.51	1.9	10.58	10.45	-0.3	347	-0.10%
2023/10/26	1.8	10.53	0	0.00	10.45	1.8	352	0.50%
2023/10/25	1.4	10.63	2.5	10.69	10.65	-1	356	-0.29%
2023/10/24	33.4	10.50	1.1	10.57	10.55	32.3	357	9.04%
2023/10/23	14.9	10.44	2	10.45	10.50	12.9	359	3.60%
2023/10/20	7.8	10.35	0.6	10.45	10.35	7.2	360	2.00%
2023/10/19	3.3	10.46	5.1	10.45	10.45	-1.8	362	-0.48%
2023/10/18	11	10.60	11.1	10.68	10.40	-0.1	365	-0.02%
2023/10/17	14	10.82	19.1	10.77	10.60	-5.1	358	-1.42%
2023/10/16	18.7	10.89	18.6	10.83	10.70	0.1	359	0.03%
2023/10/13	16	11.47	1.9	11.29	11.05	14.1	358	3.92%
2023/10/12	0	11.53	1	11.45	11.45	-1	298	-0.33%
2023/10/11	20.6	11.29	21	11.51	11.40	-0.4	304	-0.13%
2023/10/06	7.8	11.28	2.7	11.37	11.15	5.1	294	1.72%
2023/10/05	0.6	11.41	1	11.30	11.30	-0.4	293	-0.13%
2023/10/04	0.5	11.17	23	11.32	11.25	-22.5	295	-7.63%
2023/10/03	1.9	11.34	4.4	11.27	11.25	-2.5	290	-0.87%
2023/10/02	0.1	11.29	5.3	11.24	11.25	-5.2	299	-1.75%
2023/09/28	3	11.18	0	0.00	11.10	3	302	1.00%
2023/09/27	0.1	11.22	1	11.20	11.15	-1	307	-0.32%
2023/09/26	8.2	11.13	2	11.14	11.15	6.2	309	1.99%
2023/09/25	3.3	11.24	5	11.25	11.20	-1.7	314	-0.54%
2023/09/22	25.5	11.18	0	0.00	11.20	25.5	318	8.00%
2023/09/21	4.4	11.12	0	0.00	11.15	4.4	319	1.37%
2023/09/20	0.7	11.31	0	0.00	11.25	0.7	329	0.22%
2023/09/19	31.1	11.52	98.3	11.47	11.35	-67.2	343	-19.54%
2023/09/18	2.4	11.14	5.2	11.23	11.25	-2.8	350	-0.80%
2023/09/15	23	11.43	16.1	11.42	11.20	6.9	369	1.86%
2023/09/14	11.2	11.28	0	11.45	11.30	11.1	399	2.79%
2023/09/13	0.2	11.37	0	11.43	11.35	0.2	405	0.04%
2023/09/12	2.1	11.16	1	11.15	11.20	1.1	410	0.28%
2023/09/11	0	11.30	3	11.10	11.15	-3	415	-0.72%
2023/09/08	3.1	11.30	2	11.38	11.30	1.1	425	0.26%
2023/09/07	3.4	11.41	2	11.43	11.40	1.4	423	0.34%
2023/09/06	24.2	11.65	27.2	11.60	11.60	-3	418	-0.71%
2023/09/05	14.1	11.07	2.5	11.19	11.00	11.5	397	2.90%
2023/09/04	0.4	10.99	0	0.00	10.95	0.4	404	0.11%
2023/09/01	0.1	10.93	0	0.00	10.95	0.1	412	0.02%
2023/08/31	1.1	10.85	2.7	10.83	10.80	-1.6	425	-0.38%
2023/08/30	1.5	10.80	0.5	10.75	10.80	1	440	0.23%
2023/08/29	0.4	10.70	0.5	10.85	10.70	-0.1	457	-0.02%
2023/08/28	1.4	10.57	1	10.61	10.50	0.4	468	0.08%
2023/08/25	1.3	10.57	0	0.00	10.65	1.3	478	0.28%
2023/08/24	2	10.65	20.1	10.65	10.60	-18.1	500	-3.61%
2023/08/23	2	10.58	3	10.67	10.60	-1	520	-0.19%
2023/08/21	2.3	10.61	1.1	10.70	10.60	1.2	773	0.15%
2023/08/18	3.3	10.72	2	10.75	10.65	1.3	832	0.15%
2023/08/17	4.1	10.63	1.9	10.70	10.70	2.2	889	0.25%
2023/08/16	5.4	10.56	1.9	10.65	10.55	3.4	889	0.38%
2023/08/15	14.1	10.66	7.2	10.75	10.65	6.9	890	0.78%
2023/08/14	8.2	10.35	7	10.33	10.40	1.2	889	0.14%
2023/08/11	1.1	10.75	0	0.00	10.60	1.1	888	0.13%
2023/08/10	4.4	10.68	1	10.87	10.60	3.4	899	0.38%
2023/08/09	6.3	11.14	0.9	11.18	11.00	5.4	902	0.59%
2023/08/08	3.2	11.46	0	0.00	11.40	3.2	893	0.36%
2023/08/07	3.5	11.61	0	0.00	11.65	3.5	895	0.39%
2023/08/04	13.2	11.65	10	11.60	11.75	3.2	896	0.35%
2023/08/02	3	11.80	7	11.84	11.70	-4	899	-0.45%
2023/08/01	0.1	11.90	0	0.00	11.90	0.1	898	0.02%
2023/07/31	14.1	12.01	9	11.98	11.90	5.1	903	0.56%
2023/07/28	9.1	11.97	5	12.05	11.95	4.1	899	0.46%
2023/07/27	5	11.75	0.1	11.60	11.80	4.9	899	0.55%
2023/07/26	20.2	11.55	0.2	11.75	11.50	20	897	2.22%
2023/07/25	16.2	11.57	0	0.00	11.65	16.2	897	1.81%
2023/07/24	2.1	11.60	0	0.00	11.50	2.1	899	0.23%
2023/07/21	0.2	11.92	0	0.00	11.85	0.2	897	0.02%
2023/07/20	0	11.70	1	11.90	11.80	-1	900	-0.11%
2023/07/19	0.4	11.80	0	0.00	11.60	0.4	901	0.04%
2023/07/18	10	11.78	0.2	11.94	11.70	9.8	909	1.08%
2023/07/17	22.1	11.85	1	11.85	11.85	21.1	908	2.32%
2023/07/14	10	11.95	0.1	11.95	12.00	9.9	905	1.09%
2023/07/13	3	11.83	2	11.80	11.70	1	908	0.11%
2023/07/12	3.1	11.85	0	0.00	11.85	3.1	908	0.34%
2023/07/11	0.1	12.09	0.1	12.10	12.10	0.1	911	0.01%
2023/07/10	3.2	11.99	1.5	12.05	12.00	1.7	914	0.19%
2023/07/07	7.3	12.06	9	12.05	12.10	-1.7	922	-0.19%
2023/07/06	16.6	12.36	2	12.35	12.35	14.6	924	1.58%
2023/07/05	3	12.47	0.1	12.55	12.45	2.9	923	0.32%
2023/07/04	2.3	12.40	0	0.00	12.45	2.3	920	0.25%
2023/07/03	1.1	12.45	2	12.50	12.45	-0.9	919	-0.10%
2023/06/30	6.1	12.65	6.3	12.26	12.40	-0.3	919	-0.03%
2023/06/29	1.1	12.35	0.5	12.40	12.40	0.5	922	0.06%
2023/06/28	3.1	12.29	30	12.27	12.25	-26.9	923	-2.92%
2023/06/27	8.8	12.61	3	12.43	12.40	5.8	922	0.63%
2023/06/26	22.3	13.45	16	13.48	13.40	6.3	928	0.68%
2023/06/21	48.1	13.92	24	13.96	13.90	24	918	2.62%
2023/06/20	41.4	13.99	13	13.96	14.15	28.3	904	3.13%
2023/06/19	12.9	13.54	3.1	13.58	13.60	9.8	896	1.10%
2023/06/16	2	13.50	9.1	13.51	13.45	-7.1	892	-0.79%
2023/06/15	0.1	13.51	11.2	13.45	13.50	-11.1	899	-1.23%
2023/06/14	30.1	13.59	7.1	13.57	13.65	23	906	2.54%
2023/06/13	14.1	13.30	6.5	13.27	13.30	7.6	921	0.83%
2023/06/12	1	13.35	8.1	13.26	13.25	-7.1	953	-0.74%
2023/06/09	2	13.37	11	13.35	13.40	-9	950	-0.95%
2023/06/08	0.1	13.39	3	13.35	13.35	-2.9	950	-0.31%
2023/06/07	5	13.51	20	13.45	13.40	-15	952	-1.58%
2023/06/06	25	13.44	32	13.41	13.45	-7	957	-0.73%
2023/06/05	15.1	13.53	16	13.48	13.55	-1	972	-0.10%
2023/06/02	30	13.43	13	13.50	13.35	17	959	1.78%
2023/06/01	3	13.30	17	13.35	13.45	-14	951	-1.47%
2023/05/31	1	13.20	6	13.22	13.30	-5	937	-0.53%
2023/05/30	13.2	13.28	22	13.35	13.05	-8.8	930	-0.95%
2023/05/29	15.1	13.26	17	13.27	13.25	-1.9	907	-0.21%
2023/05/26	34.9	13.40	30	13.29	13.30	4.9	882	0.55%
2023/05/25	222.6	14.27	103	13.77	13.70	119.6	849	14.08%	大買/大賣/鉅額交易
2023/05/24	50	13.90	25.1	13.99	14.00	24.9	639	3.89%
2023/05/23	0	0.00	14.3	12.70	12.75	-14.3	582	-2.45%
2023/05/22	0	11.55	2	11.55	11.60	-2	540	-0.37%
2023/05/19	3	11.70	0	11.60	11.50	3	545	0.55%
2023/05/18	0.1	11.75	0	11.70	11.65	0	546	0.01%
2023/05/17	1	11.65	1	11.70	11.65	0	545	0.00%
2023/05/16	6.1	11.68	5	12.01	11.65	1.1	544	0.20%
2023/05/15	3	11.65	3	11.80	11.80	0	532	0.01%
2023/05/12	0.2	11.35	0.7	11.35	11.45	-0.5	522	-0.10%
2023/05/11	8	11.24	3	11.35	11.15	5	523	0.96%
2023/05/10	0.1	11.35	0	0.00	11.45	0.1	520	0.01%
2023/05/09	10	11.62	3	11.58	11.45	7	520	1.35%
2023/05/08	2	11.80	1	11.80	11.80	1	517	0.19%
2023/05/05	8	11.72	5.3	11.77	11.65	2.7	516	0.53%
2023/05/04	0	11.61	0	0.00	11.55	0	519	0.01%
2023/05/03	7	11.59	1.8	11.67	11.60	5.2	520	0.99%
2023/05/02	6	11.50	6	11.60	11.60	0	519	0.00%
2023/04/28	2.1	11.60	13	11.60	11.60	-10.9	521	-2.10%
2023/04/27	0.1	11.60	2	11.55	11.55	-2	518	-0.38%
2023/04/26	0.1	11.31	2.2	11.29	11.55	-2.1	515	-0.40%
2023/04/25	1	11.30	0	0.00	11.40	1	512	0.19%
2023/04/24	0	11.50	0	0.00	11.55	0	508	0.01%
2023/04/21	1.1	11.41	11	11.35	11.45	-9.9	506	-1.95%
2023/04/20	4	11.74	21	11.80	11.70	-17	494	-3.43%
2023/04/19	4	11.96	3	12.05	11.95	1	489	0.20%
2023/04/18	15	12.04	2	12.05	12.05	13	487	2.66%
2023/04/17	0.1	11.96	5.1	12.00	11.95	-5	481	-1.03%
2023/04/14	32	12.14	4.1	11.98	11.95	27.9	473	5.89%
2023/04/13	10	11.95	4	12.00	11.95	6	467	1.28%
2023/04/12	5.4	12.01	12.2	12.03	12.00	-6.8	480	-1.42%
2023/04/11	1.1	11.99	10	11.94	11.90	-8.9	469	-1.90%
2023/04/10	3	11.80	2	11.75	11.80	1	459	0.22%
2023/04/07	0	11.78	0	11.90	11.80	0	457	0.00%
2023/04/06	0.2	11.76	1.3	11.93	11.80	-1.1	455	-0.25%
2023/03/31	5.1	11.81	1.2	12.06	11.80	3.9	453	0.85%
2023/03/30	2.1	11.70	0	11.80	11.85	2.1	449	0.46%
2023/03/29	1.9	11.77	3.9	11.67	11.50	-2	442	-0.45%
2023/03/28	2.5	11.71	1	11.70	11.65	1.5	442	0.35%
2023/03/27	54	12.05	71.2	12.05	12.00	-17.2	434	-3.96%
2023/03/24	24	11.87	40	11.94	11.90	-16	415	-3.86%
2023/03/23	4.1	11.59	5	11.62	11.60	-0.9	403	-0.23%
2023/03/22	41	11.90	42.1	11.83	11.65	-1	404	-0.26%
2023/03/21	3	11.35	5	11.40	11.40	-2	378	-0.53%
2023/03/20	5.1	11.04	5	11.08	11.20	0	373	0.01%
2023/03/17	8.1	11.27	26	11.32	11.25	-17.9	364	-4.91%
2023/03/16	59.1	11.28	47.1	11.35	11.30	12	354	3.39%
2023/03/15	12	11.30	16.5	11.36	11.05	-4.5	353	-1.27%
2023/03/14	0	10.78	1.1	10.59	10.50	-1.1	319	-0.35%
2023/03/13	2.2	10.59	1.8	10.56	10.70	0.4	323	0.14%
2023/03/10	9.4	10.91	21	10.82	10.85	-11.6	321	-3.62%
2023/03/09	8.3	11.21	2.3	11.08	11.25	6	318	1.89%
2023/03/08	19	11.32	28.1	10.92	11.35	-9.1	315	-2.88%
2023/03/07	7.5	10.74	14	10.76	10.70	-6.5	298	-2.20%
2023/03/06	2	10.68	6	10.64	10.70	-4	334	-1.20%
2023/03/03	0.1	10.79	0	0.00	10.60	0.1	401	0.03%
2023/03/02	57.8	10.58	51	10.51	10.50	6.8	401	1.69%
2023/03/01	0	10.76	1	10.60	10.50	-1	398	-0.24%
2023/02/24	3	10.65	3	10.65	10.65	0	397	0.00%
2023/02/23	1	10.65	0	0.00	10.60	1	395	0.26%
2023/02/22	1.1	10.51	1	10.55	10.55	0.1	386	0.03%
2023/02/21	4.2	10.59	11.1	10.60	10.60	-6.8	387	-1.76%
2023/02/20	0	10.70	11.1	10.60	10.65	-11.1	387	-2.87%
2023/02/17	1	10.45	1	10.45	10.45	0	374	0.00%
2023/02/16	1	10.35	0	0.00	10.30	1	370	0.27%
2023/02/15	2	10.20	1	10.20	10.25	1	370	0.27%
2023/02/14	0.2	10.40	0	10.40	10.25	0.1	370	0.04%
2023/02/13	0.1	10.10	0	0.00	10.20	0.1	377	0.01%
2023/02/10	2	10.25	0.1	10.40	10.25	1.9	379	0.51%
2023/02/09	0	0.00	4	10.39	10.35	-4	380	-1.05%
2023/02/08	3	10.37	1	10.40	10.40	2	380	0.53%
2023/02/07	1	10.45	1	10.40	10.35	0	381	0.00%
2023/02/06	0	10.73	7	10.44	10.45	-7	381	-1.83%
2023/02/03	0	10.94	0	0.00	10.45	0	381	0.00%
2023/02/02	2	10.48	5	10.52	10.55	-3	381	-0.79%
2023/02/01	10	10.25	1	10.25	10.35	9	373	2.41%
2023/01/31	1	10.15	0	0.00	10.20	1	372	0.27%
2023/01/30	1	10.00	2	10.10	10.05	-1	370	-0.27%
2023/01/17	0	9.99	1.1	9.95	9.94	-1.1	367	-0.30%
2023/01/16	2.1	9.90	1.2	9.93	9.94	0.9	369	0.24%
2023/01/13	0.1	10.05	0	0.00	9.94	0.1	368	0.02%
2023/01/12	4.1	10.09	0	0.00	10.05	4.1	368	1.11%
2023/01/09	0	0.00	1	10.05	10.05	-1	369	-0.27%
2023/01/06	2	10.00	0	0.00	10.00	2	372	0.54%
2023/01/05	2	10.00	30	10.15	10.00	-28	380	-7.35%
2023/01/03	5.2	9.97	6	9.97	10.00	-0.9	384	-0.22%
2022/12/30	61	10.14	30	10.05	9.95	31	383	8.08%
2022/12/29	5.1	9.75	3	9.75	9.76	2.1	368	0.57%
2022/12/28	3.3	9.83	2	9.93	9.82	1.3	374	0.35%
2022/12/27	0.2	10.02	0	10.05	9.97	0.2	377	0.04%
2022/12/26	0.1	9.98	3.1	10.02	9.98	-3	379	-0.78%
2022/12/23	1	9.95	3.1	10.01	10.00	-2.1	384	-0.55%
2022/12/22	2	10.15	1.2	10.16	10.10	0.9	391	0.22%
2022/12/21	0.2	9.96	0	0.00	9.97	0.2	399	0.04%
2022/12/20	8.2	10.03	1	10.25	9.93	7.2	401	1.79%
2022/12/19	12	10.31	0	0.00	10.25	12	404	2.97%
2022/12/16	2.1	10.30	0	0.00	10.25	2.1	404	0.51%
2022/12/15	0	10.60	0	0.00	10.45	0	404	0.00%
2022/12/14	0.1	10.50	2	10.48	10.55	-1.9	406	-0.47%
2022/12/13	2	10.30	2	10.35	10.30	0	400	0.00%
2022/12/12	0.2	10.20	8	10.19	10.25	-7.8	403	-1.92%
2022/12/09	0.1	10.40	5	10.20	10.20	-4.9	403	-1.21%
2022/12/08	0	0.00	3	10.17	10.20	-3	401	-0.75%
2022/12/07	19.1	10.56	8.1	10.34	10.20	11	402	2.74%
2022/12/06	5.1	10.40	0	0.00	10.30	5.1	376	1.34%
2022/12/05	21	10.60	1	10.60	10.50	20	375	5.33%
2022/12/02	14	10.53	17	10.49	10.40	-3	377	-0.80%
2022/12/01	0.2	10.50	13	10.50	10.55	-12.8	379	-3.38%
2022/11/30	13.1	10.46	0	0.00	10.45	13.1	384	3.41%
2022/11/29	8	10.56	2	10.45	10.35	6	421	1.43%
2022/11/28	48.1	10.63	18	10.50	10.40	30	411	7.29%
2022/11/25	34	10.60	42.2	10.76	10.90	-8.1	377	-2.16%
2022/11/24	0.2	10.20	2	9.90	9.95	-1.9	308	-0.60%
2022/11/23	0	9.97	0	0.00	9.82	0	308	0.00%
2022/11/22	0.3	9.90	2.2	9.81	9.79	-1.9	312	-0.61%
2022/11/21	0.1	9.94	1.1	9.93	9.91	-1	319	-0.31%
2022/11/18	1.1	9.99	1	9.94	9.94	0.1	324	0.03%
2022/11/17	2	10.05	0	0.00	9.97	2	327	0.61%
2022/11/16	0	10.00	2	9.98	9.91	-2	333	-0.60%
2022/11/15	1	9.96	1.1	9.92	9.91	-0.1	335	-0.02%
2022/11/14	1	10.00	1.1	10.00	10.00	-0.1	344	-0.03%
2022/11/11	4	9.92	1	9.92	9.91	3	359	0.84%
2022/11/10	0.2	9.90	1.2	9.98	9.94	-1	366	-0.29%
2022/11/09	3	10.10	3	10.02	10.05	0	372	0.00%
2022/11/08	2.1	9.92	1	9.89	9.82	1.1	389	0.28%
2022/11/07	0.1	9.86	0	0.00	9.86	0.1	405	0.01%
2022/11/04	2	9.78	0	0.00	9.79	2	415	0.48%
2022/11/03	0	9.63	2	9.52	9.62	-2	425	-0.47%
2022/11/02	1.1	9.55	1	9.58	9.45	0.1	436	0.02%
2022/11/01	0	0.00	1	9.28	9.38	-1	504	-0.20%
2022/10/31	2.1	9.17	1	9.20	9.21	1.1	529	0.20%
2022/10/28	0	0.00	1	9.07	9.04	-1	534	-0.19%
2022/10/27	0.1	9.15	3	9.16	9.23	-2.9	553	-0.53%
2022/10/26	0	0.00	0	9.66	9.12	0	557	0.00%
2022/10/25	0.1	9.15	1	9.20	9.13	-0.9	559	-0.16%
2022/10/24	0.1	9.40	0	9.41	9.24	0.1	564	0.01%
2022/10/21	0.1	9.40	1	9.19	9.19	-0.9	567	-0.16%
2022/10/20	0.1	9.43	0	0.00	9.32	0.1	575	0.01%
2022/10/17	1.1	9.10	0	0.00	9.30	1.1	592	0.19%
2022/10/14	2	9.38	1	9.38	9.40	1	595	0.17%
2022/10/13	1.2	9.28	7	8.93	8.89	-5.9	597	-0.98%
2022/10/12	4.4	9.50	1	9.50	9.49	3.4	596	0.57%
2022/10/11	7	9.63	0	0.00	9.67	7	598	1.17%
2022/10/07	0.2	10.25	0	0.00	10.20	0.2	595	0.03%
2022/10/05	2.1	10.18	1	10.35	10.10	1.1	600	0.18%
2022/10/04	1.2	10.11	17	10.07	10.10	-15.8	599	-2.63%
2022/10/03	19.1	10.09	17	10.06	10.10	2.1	598	0.35%
2022/09/30	2.2	9.84	3	10.01	10.00	-0.8	611	-0.14%
2022/09/29	3.1	10.08	0	0.00	9.95	3.1	614	0.50%
2022/09/28	10.5	9.97	11.6	9.95	9.82	-1.1	618	-0.17%
2022/09/27	1	10.05	5	10.22	10.40	-4	624	-0.64%
2022/09/26	8	10.27	3	10.30	10.15	5	623	0.80%
2022/09/23	4.3	10.74	1	10.80	10.70	3.3	625	0.52%
2022/09/22	1.1	10.61	0	0.00	10.85	1.1	630	0.17%
2022/09/21	3.1	10.92	38	10.89	10.80	-34.9	633	-5.51%
2022/09/20	6	11.15	4	11.10	11.05	2	636	0.31%
2022/09/19	4	11.10	1.2	11.13	11.00	2.8	654	0.43%
2022/09/16	1.1	11.18	0	0.00	11.10	1.1	748	0.15%
2022/09/15	0.2	11.47	1	11.30	11.25	-0.8	791	-0.10%
2022/09/14	4	11.18	1	11.15	11.15	3	795	0.38%
2022/09/13	0	11.50	0	0.00	11.30	0	801	0.00%
2022/09/12	0	11.55	0	0.00	11.30	0	805	0.00%
2022/09/08	12	11.10	20	11.08	11.10	-8	810	-0.99%
2022/09/07	1	10.91	1	11.02	10.85	0	812	0.00%
2022/09/06	6.2	11.24	10	11.24	11.10	-3.8	825	-0.46%
2022/09/05	81.2	11.52	6.1	11.67	11.40	75.2	816	9.20%
2022/09/02	0	0.00	1	12.60	12.65	-1	777	-0.13%
2022/09/01	2	12.73	1.1	12.70	12.65	1	777	0.12%
2022/08/31	1	12.95	4	13.05	12.95	-3	777	-0.39%
2022/08/30	0	13.00	3	12.92	12.85	-3	773	-0.39%
2022/08/26	2	12.98	2	13.20	13.05	0	793	0.00%
2022/08/25	0	0.00	8	13.11	13.05	-8	855	-0.94%
2022/08/24	0	13.15	0	13.17	13.00	0	876	0.00%
2022/08/23	10	13.13	13	13.18	13.05	-3	891	-0.34%
2022/08/22	0.2	13.10	1	13.00	12.90	-0.8	894	-0.09%
2022/08/19	0	0.00	12.2	13.08	13.20	-12.2	898	-1.35%
2022/08/18	2	12.73	9.1	12.85	12.80	-7.1	890	-0.80%
2022/08/17	7	12.61	0.1	12.80	12.60	6.9	875	0.79%
2022/08/16	6	12.69	13	12.60	12.65	-7	872	-0.80%
2022/08/15	22	12.60	28	12.59	12.65	-6	871	-0.69%
2022/08/12	22	12.44	15	12.37	12.25	7	850	0.82%
2022/08/11	12	12.11	16	12.19	12.05	-4	838	-0.48%
2022/08/10	0	0.00	3.1	11.93	11.95	-3.1	836	-0.37%
2022/08/09	12	11.73	35	11.75	12.00	-23	826	-2.78%
2022/08/08	73.2	12.19	47	11.90	11.85	26.2	823	3.18%
2022/08/05	24	11.96	73.1	12.14	12.15	-49.1	757	-6.48%
2022/08/04	5.1	11.20	4	11.03	11.05	1.1	737	0.14%
2022/08/03	31	11.72	18.4	11.43	11.30	12.7	734	1.72%
2022/08/02	4	11.20	0	0.00	11.15	4	720	0.56%
2022/08/01	0	0.00	14	11.46	11.55	-14	720	-1.94%
2022/07/29	0	0.00	23	11.31	11.35	-23	723	-3.18%
2022/07/28	0	11.40	0	0.00	11.20	0	737	0.00%
2022/07/27	2	11.25	2	11.25	11.30	0	737	0.01%
2022/07/26	1	11.05	3	11.00	10.95	-2	735	-0.27%
2022/07/25	1	11.15	1	11.20	11.15	0	739	0.00%
2022/07/22	8.1	11.31	4	11.29	11.30	4.1	751	0.54%
2022/07/21	0	0.00	12	11.10	11.15	-12	757	-1.59%
2022/07/20	2	10.97	2	11.00	10.95	0	776	0.00%
2022/07/19	1	10.90	1	10.95	10.95	0	800	0.00%
2022/07/18	2	10.88	7	10.81	10.85	-5	844	-0.59%
2022/07/15	2.1	10.56	1	10.55	10.55	1.1	1,045	0.10%
2022/07/14	0	0.00	1	10.55	10.55	-1	1,182	-0.08%
2022/07/13	2	10.40	3	10.40	10.40	-1	1,201	-0.08%
2022/07/12	14.2	10.15	2.2	10.38	10.05	12	1,201	1.00%
2022/07/11	11.2	10.90	2.7	10.96	10.85	8.5	1,196	0.71%
2022/07/08	12	10.84	14	10.90	10.85	-2	1,193	-0.17%
2022/07/07	8.2	10.74	3	10.63	10.75	5.2	1,179	0.44%
2022/07/06	14	10.90	2	10.90	10.70	12	1,174	1.02%
2022/07/05	18	11.35	19	11.35	11.35	-1	1,170	-0.09%
2022/07/04	2	11.65	4	11.51	11.55	-2	1,157	-0.17%
2022/07/01	11.2	11.76	2	11.55	11.60	9.2	1,161	0.79%
2022/06/30	6.1	12.04	1	12.05	12.00	5.1	1,157	0.44%
2022/06/29	6	12.27	7	12.25	12.30	-1	1,152	-0.09%
2022/06/28	1.1	12.36	5	12.44	12.40	-3.9	1,150	-0.34%
2022/06/27	17	12.48	25	12.53	12.60	-8	1,148	-0.70%
2022/06/24	120.3	12.92	90.2	12.72	12.40	30.2	1,138	2.65%	大買/
2022/06/23	10	12.77	42.1	13.01	13.05	-32.1	1,040	-3.08%
2022/06/22	6.1	12.06	2	11.99	11.90	4.1	1,002	0.41%
2022/06/21	0	12.27	1	12.35	12.40	-1	998	-0.10%
2022/06/20	0.1	12.30	1	12.20	12.15	-0.9	996	-0.09%
2022/06/17	0	12.50	0	0.00	12.45	0	992	0.00%
2022/06/16	8.1	12.99	19	12.73	12.65	-10.9	986	-1.10%
2022/06/15	10.1	13.30	13	13.18	13.10	-2.9	979	-0.30%
2022/06/14	20.1	12.48	20.8	12.55	12.60	-0.8	967	-0.08%
2022/06/13	22	12.62	23	12.65	12.60	-1	968	-0.10%
2022/06/10	4	13.01	8	12.96	13.00	-4	965	-0.41%
2022/06/09	13	13.10	4	13.10	13.10	9	967	0.93%
2022/06/08	2	13.02	4	13.01	12.95	-2	967	-0.21%
2022/06/07	32	13.09	45.8	13.08	13.00	-13.8	966	-1.42%
2022/06/06	28.2	13.26	17.1	13.14	13.05	11.1	965	1.15%
2022/06/02	148.2	13.95	100	13.78	13.45	48.2	953	5.05%	大買/
2022/06/01	7	13.55	34.1	13.86	13.90	-27.1	893	-3.03%
2022/05/31	8.1	12.80	5	12.92	12.65	3.1	878	0.35%
2022/05/30	9	12.67	13.2	12.71	12.80	-4.2	862	-0.49%
2022/05/27	0	0.00	4	12.36	12.55	-4	851	-0.47%
2022/05/26	1	12.30	4	12.34	12.25	-3	848	-0.35%
2022/05/25	0	0.00	1.1	12.45	12.45	-1.1	849	-0.12%
2022/05/24	5	12.41	4	12.44	12.30	1	859	0.12%
2022/05/23	0	0.00	41	12.39	12.45	-41	855	-4.79%
2022/05/20	21.2	12.25	1	12.25	12.25	20.2	859	2.34%
2022/05/19	1	12.05	1.1	12.10	12.25	-0.1	859	-0.01%
2022/05/18	0.1	12.35	0.2	12.50	12.40	-0.1	857	-0.01%
2022/05/17	1	12.25	1	12.30	12.30	0	852	0.00%
2022/05/16	3	12.13	4	12.25	12.20	-1	852	-0.12%
2022/05/13	0	12.35	2.2	12.23	12.15	-2.2	846	-0.25%
2022/05/12	6	12.10	1	12.05	12.25	5	848	0.59%
2022/05/11	3	12.52	15	12.49	12.40	-12	848	-1.41%
2022/05/10	4	12.51	22	12.40	12.60	-18	856	-2.10%
2022/05/09	6	12.59	2	12.60	12.50	4	863	0.47%
2022/05/06	8	13.05	9	13.02	13.00	-1	865	-0.12%
2022/05/05	19	13.52	21	13.44	13.45	-2	866	-0.23%
2022/05/04	2.6	12.94	3	13.03	13.00	-0.4	854	-0.05%
2022/05/03	3	12.87	1	12.85	12.85	2	865	0.23%
2022/04/29	4	12.99	27	12.97	12.90	-23	874	-2.63%
2022/04/28	3.1	13.33	6	13.28	13.10	-2.9	871	-0.33%
2022/04/27	11.1	13.11	34.3	13.04	13.70	-23.1	865	-2.68%
2022/04/26	54	14.01	59	13.84	13.70	-5	849	-0.59%
2022/04/25	61.1	14.21	126.1	13.97	13.95	-65	838	-7.75%	大賣/
2022/04/22	107	14.78	84	14.81	15.00	23	819	2.81%	大買/
2022/04/21	406.8	15.07	293.2	15.03	15.20	113.6	803	14.13%	大買/大賣/鉅額交易
2022/04/20	157.7	14.37	137.3	14.49	14.60	20.4	603	3.37%	大買/大賣/
2022/04/19	38	13.03	4	12.83	13.30	34	478	7.10%
2022/04/18	1	12.30	1	12.35	12.10	0	482	0.00%
2022/04/14	0	12.55	0.2	12.65	12.70	-0.2	630	-0.03%
2022/04/13	4	12.63	2.1	12.61	12.60	2	652	0.30%
2022/04/12	4.1	12.41	14	12.37	12.30	-9.9	696	-1.42%
2022/04/11	1	12.55	5.2	12.58	12.55	-4.2	742	-0.56%
2022/04/08	0	0.00	0.2	13.10	12.95	-0.2	804	-0.03%
2022/04/07	1	13.10	3	13.08	13.10	-2	1,320	-0.15%
2022/04/06	8	13.05	11	13.03	13.20	-3	1,584	-0.19%
2022/04/01	0	13.24	4	13.05	13.10	-4	1,856	-0.21%
2022/03/31	2	13.08	2	13.00	13.00	0	2,166	0.00%
2022/03/30	14.8	13.19	2	13.30	13.20	12.8	2,205	0.58%
2022/03/29	0.2	13.30	17.1	13.20	13.15	-16.9	2,263	-0.75%
2022/03/28	0	13.10	1	12.90	12.95	-1	2,276	-0.04%
2022/03/25	0	13.13	3	13.05	13.05	-3	2,296	-0.13%
2022/03/24	2	13.05	11.7	13.10	13.10	-9.7	2,519	-0.39%
2022/03/23	0.1	13.15	3.3	13.10	13.15	-3.2	2,538	-0.13%
2022/03/22	2	12.93	3	13.03	13.05	-1	2,558	-0.04%
2022/03/21	0.2	13.26	0	0.00	13.00	0.2	2,585	0.01%
2022/03/18	26	12.93	9	12.90	12.90	17	2,640	0.64%
2022/03/17	3	12.87	10	12.85	13.00	-7	2,709	-0.26%
2022/03/16	7	12.60	7.2	12.56	12.50	-0.2	2,752	-0.01%
2022/03/15	0	12.67	0	0.00	12.50	0	2,872	0.00%
2022/03/14	2	12.85	1	12.90	12.75	1	2,955	0.03%
2022/03/11	6.1	12.78	10	12.85	12.75	-3.9	3,249	-0.12%
2022/03/10	4.1	13.16	0	0.00	13.10	4.1	3,322	0.12%
2022/03/09	7	12.78	10	12.81	12.90	-3	3,326	-0.09%
2022/03/08	15	12.57	4	12.76	12.45	11	3,348	0.33%
2022/03/07	10	13.05	6	13.05	13.00	4	3,381	0.12%
2022/03/04	29.3	13.72	2	13.51	13.50	27.3	3,385	0.81%
2022/03/03	2	14.03	5.5	14.05	14.05	-3.5	3,395	-0.10%
2022/03/02	3	13.92	1	14.05	14.00	2	3,414	0.06%
2022/03/01	2.1	13.95	14	13.98	14.00	-11.9	3,430	-0.35%
2022/02/25	8	13.81	2	13.78	13.65	6	3,440	0.17%
2022/02/24	15.1	13.85	7	13.77	13.65	8.1	3,496	0.23%
2022/02/23	6	14.27	13	14.31	14.25	-7	3,505	-0.20%
2022/02/22	10.5	14.30	8	14.30	14.30	2.5	3,517	0.07%
2022/02/21	2	14.63	2.1	14.71	14.65	-0.1	3,564	0.00%
2022/02/18	0	15.10	12	14.58	14.80	-12	3,606	-0.33%
2022/02/17	1	14.70	5	14.74	14.55	-4	3,611	-0.11%
2022/02/16	1	14.70	4	14.78	14.70	-3	3,626	-0.08%
2022/02/15	5	14.62	3	14.68	14.50	2	3,635	0.05%
2022/02/14	5	14.57	0	0.00	14.60	5	3,641	0.14%
2022/02/11	4	14.90	44	14.88	14.90	-40	3,648	-1.10%
2022/02/10	12	15.00	4	15.00	15.10	8	3,653	0.22%
2022/02/09	10.1	15.21	12	15.18	15.30	-1.9	3,661	-0.05%
2022/02/08	4	14.75	6	14.77	14.80	-2	3,662	-0.05%
2022/02/07	18	14.46	19	14.67	14.60	-1	3,686	-0.03%
2022/01/26	6.1	14.16	1.9	14.09	14.10	4.2	3,708	0.11%
2022/01/25	8	14.24	9.1	14.25	14.10	-1.1	3,745	-0.03%
2022/01/24	3	14.03	9.1	14.12	14.10	-6.1	3,757	-0.16%
2022/01/21	0	14.74	11.1	14.64	14.70	-11.1	3,756	-0.30%
2022/01/20	3	14.77	3	14.82	14.95	0	3,763	0.00%
2022/01/19	1	14.85	3	14.65	14.85	-2	3,764	-0.05%
2022/01/18	11	14.94	17.2	14.85	14.95	-6.2	3,768	-0.16%
2022/01/17	13	14.89	7	14.89	14.95	6	3,766	0.16%
2022/01/14	86.2	14.38	75.1	14.40	14.50	11.1	3,765	0.29%
2022/01/13	13	15.23	26.3	15.20	15.25	-13.3	3,750	-0.35%
2022/01/12	22.1	15.30	9.9	15.44	15.25	12.2	3,751	0.32%
2022/01/11	21.6	15.59	15.6	15.46	15.40	6.1	3,758	0.16%
2022/01/10	57.2	16.30	90.3	16.11	15.90	-33.1	3,740	-0.88%
2022/01/07	71	15.82	44.1	15.86	15.95	26.9	3,652	0.74%
2022/01/06	23.5	16.10	55	16.14	16.20	-31.5	3,620	-0.87%
2022/01/05	52.2	16.42	33.1	16.25	16.10	19.1	3,611	0.53%
2022/01/04	41.2	16.84	19	16.78	16.85	22.2	3,576	0.62%
2022/01/03	66.1	17.12	46.1	17.09	17.00	20	3,536	0.57%
2021/12/30	198.3	17.80	230.8	17.84	17.60	-32.5	3,492	-0.93%	大買/大賣/
2021/12/29	106.2	17.33	139.7	17.36	17.25	-33.5	3,009	-1.11%	大買/大賣/
2021/12/28	388.6	17.58	299.2	17.21	17.00	89.5	2,783	3.21%	大買/大賣/
2021/12/27	153.6	16.98	294.3	17.24	17.70	-140.7	2,537	-5.54%	大買/大賣/鉅額交易
2021/12/24	86	16.36	44	16.33	16.10	42	2,266	1.85%
2021/12/23	13	16.55	65.1	16.43	16.50	-52.1	2,242	-2.32%
2021/12/22	19	15.96	16	15.85	15.80	3	2,209	0.14%
2021/12/21	30	16.02	21	16.05	16.05	9	2,210	0.41%
2021/12/20	80.3	16.28	55	16.13	16.15	25.3	2,228	1.13%
2021/12/17	18	15.87	10.5	15.99	15.70	7.5	2,016	0.37%
2021/12/16	22	16.10	21	16.23	16.30	1	2,010	0.05%
2021/12/15	7	16.25	25	16.15	16.25	-18	2,002	-0.90%
2021/12/14	64	16.08	55.2	15.95	15.75	8.8	1,984	0.44%
2021/12/13	67.1	16.20	68	16.09	16.10	-0.9	1,944	-0.05%
2021/12/10	24	16.06	51.2	15.98	15.85	-27.2	1,897	-1.43%
2021/12/09	61.1	16.24	93.7	16.31	16.30	-32.7	1,912	-1.71%
2021/12/08	128.1	15.98	137.3	16.00	15.95	-9.2	1,805	-0.51%	大買/大賣/
2021/12/07	555.4	16.80	435.2	16.77	16.70	120.2	1,737	6.92%	大買/大賣/鉅額交易
2021/12/06	16	14.98	75.5	15.70	15.95	-59.5	1,464	-4.06%
2021/12/03	3	14.52	7.1	14.62	14.50	-4.1	1,444	-0.28%
2021/12/02	45	14.79	31	14.47	14.45	14	1,574	0.89%
2021/12/01	16	14.93	54.2	14.93	14.85	-38.2	1,598	-2.39%
2021/11/30	0	14.25	31	14.44	14.45	-31	1,642	-1.89%
2021/11/29	31	13.87	21	13.99	14.00	10	1,728	0.58%
2021/11/26	22.1	14.44	3	14.33	14.30	19.1	1,953	0.98%
2021/11/25	20	14.82	21	14.82	14.85	-1	1,992	-0.05%
2021/11/24	9	14.49	46	14.61	14.70	-37	2,006	-1.84%
2021/11/23	120.3	14.74	69.1	14.57	14.40	51.2	2,090	2.45%	大買/
2021/11/22	14	14.64	22	14.60	14.60	-8	2,171	-0.37%
2021/11/19	11.4	14.31	1	14.30	14.20	10.4	2,330	0.45%
2021/11/18	39.2	14.48	23	14.63	14.30	16.2	2,372	0.68%
2021/11/17	10	14.85	44.6	14.92	15.00	-34.6	2,370	-1.46%
2021/11/16	4.1	14.50	12	14.38	14.35	-7.9	2,405	-0.33%
2021/11/15	21	14.45	10.5	14.49	14.55	10.5	2,552	0.41%
2021/11/12	3.1	14.10	3	14.05	14.05	0.1	2,652	0.00%
2021/11/11	17	14.37	11	14.50	14.30	6	2,735	0.22%
2021/11/10	1	14.50	9.4	14.65	14.65	-8.4	2,829	-0.30%
2021/11/09	10	14.31	9	14.51	14.50	1	2,937	0.03%
2021/11/08	24.1	14.43	37.1	14.46	14.30	-13	3,071	-0.42%
2021/11/05	21.1	14.67	16	14.73	14.75	5.1	3,242	0.16%
2021/11/04	38	14.84	30.1	14.86	14.65	7.9	3,388	0.23%
2021/11/03	40	14.69	42	14.69	14.65	-2	3,568	-0.06%
2021/11/02	28	14.61	31	14.70	14.20	-3	4,097	-0.07%
2021/11/01	28.2	14.78	26.1	14.80	14.80	2.1	4,686	0.04%
2021/10/29	20	14.30	23.2	14.18	14.15	-3.2	5,250	-0.06%
2021/10/28	4.1	14.42	29.1	14.50	14.35	-25	5,444	-0.46%
2021/10/27	2	14.30	5	14.34	14.35	-3	5,484	-0.05%
2021/10/26	3.1	14.20	22	14.23	14.15	-18.9	5,579	-0.34%
2021/10/25	10	14.05	24	14.00	14.05	-14	5,697	-0.25%
2021/10/22	4	13.99	3	14.05	13.95	1	5,840	0.02%
2021/10/21	18.1	14.35	8	14.46	14.20	10.1	6,361	0.16%
2021/10/20	19	14.33	3	14.40	14.30	16	6,422	0.25%
2021/10/19	9	14.48	21	14.40	14.40	-12	6,540	-0.18%
2021/10/18	7	14.04	4	14.00	14.05	3	6,698	0.05%
2021/10/15	2	14.05	37	14.07	14.05	-35	6,709	-0.52%
2021/10/14	10	13.63	8	13.70	13.60	2	6,707	0.03%
2021/10/13	6	14.00	17	13.70	13.45	-11	6,713	-0.16%
2021/10/12	0	0.00	8.3	14.18	13.75	-8.3	6,715	-0.12%
2021/10/08	8.1	14.13	12.3	14.21	14.05	-4.2	6,712	-0.06%
2021/10/07	15	14.29	13	14.34	14.25	2	6,726	0.03%
2021/10/06	51.1	14.16	36	14.18	13.85	15.1	6,742	0.22%
2021/10/05	63	13.71	117.1	13.72	14.25	-54.1	6,762	-0.80%	大賣/
2021/10/04	19	13.59	23.2	13.62	13.15	-4.2	6,738	-0.06%
2021/10/01	75	13.88	70	13.78	13.70	5	6,716	0.07%
2021/09/30	35	14.62	24.2	14.57	14.55	10.8	6,688	0.16%
2021/09/29	52	14.68	29	14.81	14.50	23	6,690	0.34%
2021/09/28	51	15.40	19.2	15.51	15.25	31.8	6,695	0.48%
2021/09/27	27	15.75	48.3	15.68	15.80	-21.3	6,687	-0.32%
2021/09/24	12.2	15.21	51	15.32	15.25	-38.8	6,660	-0.58%
2021/09/23	54	15.03	29	15.04	14.95	25	6,657	0.38%
2021/09/22	31	14.82	34.2	14.83	14.90	-3.2	6,670	-0.05%
2021/09/17	14.2	15.48	14.1	15.46	15.30	0	6,699	0.00%
2021/09/16	31	15.59	16.1	15.40	15.35	14.9	6,811	0.22%
2021/09/15	20	15.77	16.2	15.73	15.70	3.8	6,883	0.06%
2021/09/14	39.9	15.95	62	16.07	16.10	-22.2	6,880	-0.32%
2021/09/13	37	15.80	16	15.83	15.80	21	6,819	0.31%
2021/09/10	19	15.97	11	16.13	15.95	8	6,808	0.12%
2021/09/09	26.2	16.04	27.8	16.14	16.10	-1.6	6,792	-0.02%
2021/09/08	42.1	16.02	45	15.92	15.85	-2.9	6,772	-0.04%
2021/09/07	65.2	16.60	95	16.30	16.60	-29.8	6,718	-0.44%
2021/09/06	73.2	16.39	54.2	16.49	15.90	19	6,588	0.29%
2021/09/03	123.3	17.00	62.6	16.97	16.95	60.6	6,542	0.93%	大買/
2021/09/02	143.2	16.80	125	16.74	16.65	18.2	6,460	0.28%	大買/大賣/
2021/09/01	287.4	16.93	368.6	16.97	17.25	-81.1	6,364	-1.28%	大買/大賣/
2021/08/31	39.1	16.07	65.3	16.14	16.15	-26.2	6,124	-0.43%
2021/08/30	25	15.89	30	15.92	15.80	-5	6,071	-0.08%
2021/08/27	134	16.01	103.6	15.84	15.80	30.4	6,057	0.50%	大買/大賣/
2021/08/26	168.7	15.87	105.9	15.87	15.90	62.8	5,965	1.05%	大買/大賣/
2021/08/25	38	16.07	149.3	16.25	16.50	-111.3	5,831	-1.91%	大賣/鉅額交易
2021/08/24	111.3	15.52	25.1	15.39	15.00	86.3	5,655	1.53%	大買/
2021/08/23	84	15.81	87.7	15.90	15.70	-3.7	5,606	-0.07%
2021/08/20	111.4	15.49	108	15.47	15.25	3.4	5,561	0.06%	大買/大賣/
2021/08/19	222.5	15.89	166.1	15.78	15.25	56.4	5,487	1.03%	大買/大賣/
2021/08/18	101.1	15.20	183.4	15.33	16.20	-82.3	5,332	-1.54%	大買/大賣/
2021/08/17	115.3	15.72	118	15.08	14.75	-2.7	5,222	-0.05%	大買/大賣/
2021/08/16	142.8	15.74	222.2	15.86	16.15	-79.4	5,136	-1.55%	大買/大賣/
2021/08/13	211.3	17.11	110.5	17.00	16.30	100.8	5,038	2.00%	大買/大賣/
2021/08/12	250.1	17.48	242	17.58	17.75	8.1	4,926	0.16%	大買/大賣/
2021/08/11	275.6	17.21	353.3	17.18	17.35	-77.7	4,792	-1.62%	大買/大賣/
2021/08/10	231.2	17.88	289.1	17.94	17.50	-57.9	4,618	-1.25%	大買/大賣/
2021/08/09	384.8	19.15	385.1	18.99	18.90	-0.3	4,475	-0.01%	大買/大賣/
2021/08/06	787.4	19.89	627.9	19.90	19.80	159.5	4,273	3.73%	大買/大賣/鉅額交易
2021/08/05	846.9	18.92	680.6	18.94	19.75	166.2	3,740	4.44%	大買/大賣/鉅額交易
2021/08/04	633.8	17.28	568.9	17.45	18.20	64.9	3,133	2.07%	大買/大賣/
2021/08/03	53.1	16.04	259.1	16.45	16.55	-206	2,563	-8.04%	大賣/鉅額交易
2021/08/02	19.2	14.86	73.8	14.89	15.05	-54.6	2,374	-2.30%
2021/07/30	134.5	14.90	122	14.88	14.70	12.5	2,337	0.53%	大買/大賣/
2021/07/29	173.1	14.96	167.4	14.95	14.90	5.7	2,250	0.25%	大買/大賣/
2021/07/28	257.6	14.85	183.1	15.03	14.60	74.5	2,141	3.48%	大買/大賣/
2021/07/27	963.1	16.38	417.5	16.31	16.20	545.6	2,036	26.80%	大買/大賣/鉅額交易
2021/07/26	39	15.95	3.2	15.95	15.95	35.8	1,566	2.28%
2021/07/23	83	14.13	49.2	14.44	14.50	33.8	1,565	2.16%
2021/07/22	68	13.14	94.8	13.15	13.20	-26.8	1,468	-1.83%
2021/07/21	2.1	11.96	17	12.11	12.00	-14.9	1,358	-1.10%
2021/07/20	5	12.06	2.3	12.09	12.15	2.7	2,316	0.12%
2021/07/19	6	12.32	13	12.30	12.30	-7	2,331	-0.30%
2021/07/16	1.6	12.12	13	12.16	12.00	-11.4	2,349	-0.49%
2021/07/15	1.4	11.90	5.5	11.91	12.10	-4.1	2,399	-0.17%
2021/07/14	4	11.61	11	11.33	11.65	-7	2,405	-0.29%
2021/07/13	54.5	12.18	27.2	12.14	11.80	27.3	2,399	1.14%
2021/07/12	27.5	12.37	46.2	12.41	12.50	-18.7	2,382	-0.79%
2021/07/09	16	11.96	7	12.01	11.90	9	2,344	0.38%
2021/07/08	4.2	11.87	4	11.88	11.80	0.2	2,361	0.01%
2021/07/07	1	12.00	10	11.99	11.85	-9	2,619	-0.34%
2021/07/06	4	11.90	2.2	11.86	11.80	1.8	2,624	0.07%
2021/07/05	34	12.08	44.9	11.98	12.05	-10.9	2,644	-0.41%
2021/07/02	3	11.57	4	11.54	11.45	-1	2,638	-0.04%
2021/07/01	25	11.63	23	11.27	11.25	2	2,723	0.07%
2021/06/30	19	11.49	26.1	11.63	11.50	-7.1	2,793	-0.25%
2021/06/29	7	11.56	16.2	11.74	11.30	-9.1	2,871	-0.32%
2021/06/28	19	12.22	33.5	12.21	11.90	-14.5	2,869	-0.50%
2021/06/25	202.3	12.18	183	12.21	12.35	19.3	2,838	0.68%	大買/大賣/
2021/06/24	73.4	12.06	20.2	12.10	12.10	53.2	2,727	1.95%
2021/06/23	3	10.83	18.2	10.96	11.00	-15.2	2,652	-0.57%
2021/06/22	0.1	10.00	12	10.01	10.00	-11.9	2,647	-0.45%
2021/06/21	1.5	9.93	13.2	10.06	9.95	-11.7	2,666	-0.44%
2021/06/18	3	10.33	1	10.40	10.20	2	2,683	0.08%
2021/06/17	3	10.37	8	10.41	10.50	-5	2,719	-0.18%
2021/06/16	0	0.00	20	10.20	10.15	-20	2,753	-0.73%
2021/06/15	0	0.00	8	10.29	10.30	-8	2,775	-0.29%
2021/06/11	0	0.00	1	10.20	10.20	-1	2,794	-0.04%
2021/06/10	0.3	10.20	2	10.20	10.25	-1.7	2,851	-0.06%
2021/06/09	0.1	10.15	1.1	10.29	10.15	-1	2,873	-0.03%
2021/06/08	0	0.00	3	10.40	10.40	-3	2,883	-0.10%
2021/06/07	2.3	10.30	2	10.50	10.35	0.3	2,890	0.01%
2021/06/04	46	10.58	2	10.50	10.50	44	2,899	1.52%
2021/06/03	0.1	10.05	0	0.00	10.20	0.1	2,923	0.00%
2021/06/01	2	9.99	3.1	10.11	10.10	-1.1	3,161	-0.03%
2021/05/31	11.2	10.00	3	9.95	10.05	8.2	3,178	0.26%
2021/05/28	2.4	10.01	22	10.02	10.10	-19.6	3,183	-0.62%
2021/05/27	2	9.80	3	9.86	9.72	-1	3,182	-0.03%
2021/05/26	8	9.76	1	9.72	9.75	7	3,190	0.22%
2021/05/25	10.2	9.78	2	9.95	9.71	8.2	3,197	0.25%
2021/05/24	7	9.77	0	0.00	9.76	7	3,204	0.22%
2021/05/21	2	9.57	4	9.58	9.51	-2	3,225	-0.06%
2021/05/20	5.1	9.44	0	9.70	9.35	5.1	3,265	0.15%
2021/05/19	3.1	9.58	0	0.00	9.52	3.1	3,338	0.09%
2021/05/18	6	9.04	6	9.23	9.47	0	3,673	0.00%
2021/05/17	3.1	8.61	7	8.85	8.61	-3.9	3,668	-0.11%
2021/05/14	2.1	9.68	0.3	9.60	9.56	1.8	3,666	0.05%
2021/05/13	9	9.39	13.6	9.32	9.68	-4.6	3,680	-0.12%
2021/05/12	18.1	9.80	16.5	10.17	9.68	1.6	3,697	0.04%
2021/05/11	10.2	11.23	13	11.24	10.75	-2.8	3,685	-0.08%
2021/05/10	9.3	11.74	4	11.79	11.70	5.3	3,677	0.14%
2021/05/07	7.1	11.82	4	12.03	12.00	3.1	3,677	0.08%
2021/05/06	21	11.82	16	11.76	11.65	5	3,672	0.14%
2021/05/05	12.8	11.79	2	11.88	11.90	10.8	3,669	0.29%
2021/05/04	17	12.02	61.2	12.39	11.95	-44.2	3,682	-1.20%
2021/05/03	72	13.36	16	13.22	12.75	56	3,651	1.53%
2021/04/29	72.6	13.08	80.2	13.12	13.25	-7.6	3,630	-0.21%
2021/04/28	27.2	12.58	23	12.61	12.80	4.2	3,577	0.12%
2021/04/27	104.6	12.63	70	12.58	12.70	34.6	3,590	0.96%	大買/
2021/04/26	285.1	13.32	382.5	13.28	12.80	-97.5	3,538	-2.75%	大買/大賣/
2021/04/23	24.1	12.14	19	12.44	12.50	5.1	2,591	0.20%
2021/04/22	10.1	12.57	11.1	12.46	12.35	-1	2,637	-0.04%
2021/04/21	11	12.47	15	12.54	12.50	-4	2,703	-0.15%
2021/04/20	1	12.05	11.1	12.31	12.35	-10.1	2,681	-0.38%
2021/04/19	73	12.40	62	12.28	12.20	11	2,736	0.40%
2021/04/16	3	12.28	7	12.34	12.40	-4	2,779	-0.14%
2021/04/15	16	11.97	17	12.10	12.20	-1	2,779	-0.04%
2021/04/14	20.6	12.05	12	12.03	11.95	8.6	2,793	0.31%
2021/04/13	28	12.58	62.2	12.67	12.45	-34.2	2,807	-1.22%
2021/04/12	103	12.30	21.1	12.27	12.25	81.9	2,605	3.14%	大買/
2021/04/09	46.1	12.39	18	12.37	12.20	28.1	2,633	1.07%
2021/04/08	16.6	12.61	9	12.66	12.60	7.6	2,652	0.29%
2021/04/07	50.3	12.82	25	12.69	12.60	25.3	2,681	0.94%
2021/04/06	15.1	13.49	18.4	13.41	13.40	-3.3	2,811	-0.12%
2021/04/01	25.3	12.87	53.5	12.82	12.65	-28.2	2,852	-0.99%
2021/03/31	2	12.55	9	12.54	12.40	-7	2,996	-0.23%
2021/03/30	21.2	12.27	7	12.34	12.20	14.2	3,001	0.47%
2021/03/29	5.1	12.19	10	12.27	12.25	-4.9	3,074	-0.16%
2021/03/26	11.1	12.10	5	12.00	12.10	6.1	3,097	0.20%
2021/03/25	6	12.24	3	12.20	12.20	3	3,104	0.10%
2021/03/24	5.1	12.32	8	12.44	12.35	-2.9	3,123	-0.09%
2021/03/23	18	12.48	12	12.40	12.30	6	3,117	0.19%
2021/03/22	12	12.74	8	12.81	12.70	4	3,116	0.13%
2021/03/19	8	12.40	9	12.73	12.80	-1	3,081	-0.03%
2021/03/18	7	12.72	15	12.58	12.55	-8	3,047	-0.26%
2021/03/17	35.2	12.50	16	12.54	12.55	19.2	3,026	0.63%
2021/03/16	45	12.57	59	12.52	12.55	-14	3,003	-0.47%
2021/03/15	35.1	12.01	20	12.08	12.00	15.1	2,943	0.51%
2021/03/12	4	11.93	2	11.88	11.90	2	2,928	0.07%
2021/03/11	10	11.95	12.7	11.89	11.90	-2.7	2,918	-0.09%
2021/03/10	11	11.91	2.1	12.00	11.90	8.9	2,909	0.31%
2021/03/09	51.1	11.97	23.1	11.92	12.00	28	2,915	0.96%
2021/03/08	82.1	12.78	84.3	12.99	12.15	-2.2	2,903	-0.08%
2021/03/05	25	12.03	7	12.05	12.00	18	2,675	0.67%
2021/03/04	5	11.85	4	11.98	11.75	1	2,659	0.04%
2021/03/03	2	11.95	6	12.00	11.80	-4	2,639	-0.15%
2021/03/02	0.1	11.70	5	11.80	11.55	-4.9	2,631	-0.18%
2021/02/26	1	11.40	18	11.63	11.70	-17	2,633	-0.65%
2021/02/25	2.1	11.63	2	11.75	11.70	0.1	2,620	0.01%
2021/02/24	3.8	11.61	1.1	12.09	11.60	2.7	2,613	0.10%
2021/02/23	11.1	12.13	0.1	12.01	12.10	11.1	2,599	0.43%
2021/02/22	16.1	12.29	14	12.30	12.05	2.1	2,572	0.08%
2021/02/19	40.1	12.19	23.9	12.31	12.30	16.2	2,541	0.64%
2021/02/18	15.1	12.09	7.8	12.11	12.15	7.3	2,469	0.30%
2021/02/17	6.1	10.99	9	11.12	11.05	-2.9	2,125	-0.14%
2021/02/05	4	11.10	5	11.52	11.05	-1	2,113	-0.05%
2021/02/04	5	10.99	4	11.24	11.00	1	2,098	0.05%
2021/02/03	3	10.98	25	11.04	11.00	-22	2,075	-1.06%
2021/02/02	20	10.60	1.1	10.77	10.80	18.9	2,036	0.93%
2021/02/01	1	10.35	1	10.40	10.40	0	2,023	0.00%
2021/01/29	3	10.47	2	10.45	10.40	1	2,011	0.05%
2021/01/28	3	10.25	0	0.00	10.20	3	1,993	0.15%
2021/01/27	2	10.15	0	0.00	10.30	2	1,984	0.10%
2021/01/26	3	10.22	5	10.44	10.10	-2	1,977	-0.10%
2021/01/25	0.2	10.71	1	11.00	10.65	-0.8	1,950	-0.04%
2021/01/22	13	10.34	2	10.35	10.40	11	1,938	0.57%
2021/01/21	6.1	10.58	14	10.66	10.35	-7.9	1,899	-0.42%
2021/01/20	8	11.71	3	10.85	10.80	5	1,877	0.27%
2021/01/19	1	11.65	8	11.61	11.45	-7	1,840	-0.38%
2021/01/18	7	11.71	8	11.71	11.65	-1	1,827	-0.05%
2021/01/15	22	11.84	21	12.33	11.65	1	1,805	0.06%
2021/01/14	31	12.72	50.3	12.95	12.75	-19.3	1,742	-1.10%
2021/01/13	2	13.62	5	13.43	13.55	-3	1,676	-0.18%
2021/01/12	20	12.82	41.3	12.81	13.10	-21.3	1,645	-1.29%
2021/01/11	25	12.50	84	12.30	12.50	-59	1,589	-3.71%
2021/01/08	1.1	11.26	21	11.32	11.50	-20	1,541	-1.30%
2021/01/07	6	11.96	25.1	12.10	11.90	-19.1	1,563	-1.22%
2021/01/06	14.5	11.82	6.1	12.16	11.70	8.4	1,536	0.55%
2021/01/05	3.2	12.42	3	12.23	12.20	0.2	1,488	0.01%
2021/01/04	11	11.57	12.1	11.83	11.75	-1.1	1,427	-0.08%
2020/12/31	20.1	11.51	9.5	11.58	11.85	10.6	1,389	0.76%
2020/12/30	18.4	11.03	11.2	11.12	10.85	7.2	1,357	0.53%
2020/12/29	224.2	12.20	99.1	12.07	11.90	125.1	1,306	9.57%	大買/鉅額交易
2020/12/28	73	11.07	55	11.51	11.80	18	1,084	1.66%
2020/12/25	128.4	10.36	89	10.66	10.75	39.4	964	4.09%	大買/
2020/12/24	0	0.00	2	9.80	9.80	-2	739	-0.27%
2020/12/23	2	8.73	4	8.91	8.91	-2	739	-0.27%
2020/12/22	4	8.20	3	8.20	8.10	1	654	0.15%
2020/12/21	3.3	7.95	2	8.07	8.07	1.3	629	0.21%
2020/12/18	6	7.98	0	0.00	7.90	6	613	0.98%
2020/12/17	4	7.65	5	7.57	7.59	-1	601	-0.17%
2020/12/16	2.4	7.48	2.2	7.52	7.53	0.2	609	0.04%
2020/12/14	0.1	7.76	1	7.87	7.82	-0.9	593	-0.16%
2020/12/10	0.2	7.84	0	0.00	7.95	0.2	593	0.03%
2020/12/09	2.2	7.88	3	7.87	7.84	-0.8	593	-0.13%
2020/12/08	0	0.00	2	7.79	7.89	-2	595	-0.34%
2020/12/07	0.1	7.77	0.1	7.77	7.77	0	594	0.00%
2020/12/04	10	7.90	0	0.00	7.86	10	598	1.67%
2020/12/03	15.1	8.00	12	7.81	7.92	3.1	600	0.52%
2020/12/02	4.2	7.98	0	0.00	8.00	4.2	585	0.72%
2020/12/01	0.1	7.50	0	0.00	7.46	0.1	555	0.01%
2020/11/30	0.1	7.41	0	0.00	7.39	0.1	553	0.02%
2020/11/27	1.1	7.27	0.4	7.36	7.35	0.7	555	0.12%
2020/11/24	0.1	7.36	0	0.00	7.33	0.1	538	0.03%
2020/11/23	0	0.00	5	7.31	7.32	-5	543	-0.92%
2020/11/19	0	7.55	1	7.43	7.45	-1	543	-0.18%
2020/11/18	5.1	7.55	1	7.22	7.45	4.1	542	0.75%
2020/11/17	0	7.01	1	7.09	7.21	-1	528	-0.19%
2020/11/13	0	7.11	0	0.00	7.17	0	523	0.00%
2020/11/11	1	7.18	0	0.00	7.26	1	528	0.19%
2020/11/10	0.3	7.32	0	0.00	7.18	0.3	528	0.06%
2020/11/09	0	7.41	0	0.00	7.50	0	526	0.00%
2020/11/05	0.1	7.42	0	0.00	7.44	0.1	526	0.02%
2020/11/04	0.5	7.40	0	0.00	7.42	0.5	528	0.09%
2020/11/02	2	7.26	2	7.22	7.18	0	519	0.00%
2020/10/30	0.1	7.40	0	0.00	7.40	0.1	523	0.02%
2020/10/28	0	0.00	1	7.80	7.92	-1	516	-0.19%
2020/10/27	0	7.83	0	0.00	7.83	0	515	0.00%
2020/10/26	0	0.00	5	7.85	7.83	-5	508	-0.98%
2020/10/23	0.1	7.85	0	0.00	7.90	0.1	506	0.02%
2020/10/22	2	8.06	0	0.00	7.85	2	501	0.40%
2020/10/21	1.2	7.91	0	0.00	8.00	1.2	489	0.23%
2020/10/20	1	7.78	1	7.64	7.64	0	449	0.00%
2020/10/19	2.2	7.71	0	0.00	7.55	2.2	435	0.50%
2020/10/16	2.1	7.56	1.1	7.63	7.72	1	423	0.23%
2020/10/15	6.3	7.60	5	7.89	7.60	1.3	412	0.32%
2020/10/14	0	0.00	1	7.35	7.32	-1	367	-0.27%
2020/10/13	0.1	7.24	1	7.25	7.30	-0.9	365	-0.25%
2020/10/12	0.1	7.34	10	7.35	7.34	-9.9	368	-2.69%
2020/10/08	0.3	7.43	0	0.00	7.46	0.3	366	0.08%
2020/10/07	10	7.46	0.1	7.49	7.44	9.9	358	2.76%
2020/10/06	0.1	7.36	2.9	7.28	7.30	-2.8	333	-0.83%
2020/10/05	1	7.08	0	0.00	7.36	1	328	0.30%
2020/09/30	2.2	7.21	1	7.24	7.20	1.2	325	0.37%
2020/09/29	0.5	7.30	0	0.00	7.15	0.5	324	0.14%
2020/09/28	2	6.88	2.1	7.17	7.19	-0.1	313	-0.03%
2020/09/25	1.7	6.85	0	0.00	6.76	1.7	286	0.58%
2020/09/24	0.2	7.10	0	0.00	7.08	0.2	283	0.06%
2020/09/23	0.2	7.24	0	0.00	7.22	0.2	273	0.06%
2020/09/22	1.1	7.22	2	7.34	7.30	-0.9	269	-0.35%
2020/09/21	2.6	7.24	6	7.20	7.25	-3.4	248	-1.38%
2020/09/18	1.2	7.09	5	6.91	7.14	-3.8	231	-1.62%
2020/09/17	1	6.86	1	6.95	6.86	0	223	0.00%
2020/09/16	2.5	6.85	5	6.86	6.85	-2.5	229	-1.08%
2020/09/15	3.6	6.84	1	6.92	6.84	2.6	229	1.12%
2020/09/14	7.3	6.78	2	6.82	6.80	5.3	228	2.31%
2020/09/11	1.1	6.81	1	6.92	6.80	0.1	232	0.04%
2020/09/10	2.2	6.88	2	6.90	6.90	0.2	236	0.07%
2020/09/09	0.3	6.97	2	6.70	6.86	-1.7	232	-0.75%
2020/09/08	6.1	6.64	0	0.00	6.60	6.1	225	2.69%
2020/09/07	4	6.56	0	0.00	6.59	4	219	1.83%
2020/09/03	0.3	6.58	0	0.00	6.47	0.3	217	0.12%
2020/09/02	0.1	6.55	0	0.00	6.45	0.1	239	0.04%
2020/08/26	2	6.30	0	0.00	6.33	2	271	0.74%
2020/08/24	1	6.15	0	0.00	6.17	1	267	0.37%
2020/08/20	0	0.00	2	6.15	6.13	-2	267	-0.75%
2020/08/14	2	6.15	0	0.00	6.24	2	268	0.74%
2020/08/11	2	6.19	0	0.00	6.20	2	271	0.74%
2020/08/10	2	6.25	0	0.00	6.20	2	271	0.74%
2020/07/24	2	6.47	0	0.00	6.37	2	289	0.69%
2020/07/22	1	6.60	0	0.00	6.53	1	289	0.35%
2020/07/15	0.1	6.85	1	6.75	6.71	-0.9	283	-0.30%
2020/07/06	2	6.68	0	0.00	6.67	2	282	0.71%
2020/06/22	0	0.00	1	6.60	6.67	-1	271	-0.37%
2020/06/18	0	0.00	1	6.50	6.55	-1	270	-0.37%
2020/06/17	1	6.30	0	0.00	6.48	1	264	0.38%
2020/06/15	0	0.00	1	6.17	6.20	-1	276	-0.36%
2020/06/11	1	6.25	0	0.00	6.10	1	287	0.35%
2020/06/08	1	6.35	0	0.00	6.68	1	272	0.37%
2020/06/05	3	6.05	0	0.00	6.08	3	244	1.23%
2020/05/19	1	5.65	5	5.72	5.72	-4	222	-1.79%
2020/05/14	5	5.69	0	0.00	5.70	5	217	2.30%
2020/04/29	0	0.00	0.1	5.67	5.63	-0.1	201	-0.07%
2020/04/16	3	5.48	0	0.00	5.48	3	202	1.48%
2020/04/13	0	0.00	2	5.27	5.27	-2	200	-1.00%
2020/04/08	0	5.21	0	0.00	5.12	0	196	0.00%
2020/04/07	2	5.00	1	5.00	5.07	1	195	0.51%
2020/04/01	1	4.72	0	0.00	4.88	1	199	0.50%
2020/03/19	0.1	4.47	0	0.00	4.44	0.1	193	0.03%
2020/02/14	0	6.73	0	0.00	6.71	0	161	0.00%
2020/01/30	1	6.44	0	0.00	6.44	1	169	0.59%
2020/01/06	0	0.00	1	7.01	7.06	-1	156	-0.64%
2020/01/03	0.1	7.13	0	0.00	7.06	0.1	156	0.09%
2019/12/30	0	0.00	10	7.02	7.04	-10	165	-6.05%
2019/12/26	3	7.17	0	0.00	7.14	3	159	1.88%
2019/12/24	4	7.03	0	0.00	7.02	4	158	2.52%
2019/12/20	4	7.25	1	7.23	7.20	3	150	1.99%
2019/12/19	1	6.96	0	0.00	7.00	1	138	0.72%
2019/12/16	1	6.98	0	0.00	7.02	1	166	0.60%
2019/11/29	0	0.00	2	6.84	6.94	-2	168	-1.19%
2019/11/15	0.1	6.63	0	0.00	6.63	0.1	176	0.08%
2019/10/07	0	0.00	1	7.00	6.97	-1	231	-0.43%
2019/09/20	1	7.08	0	0.00	7.09	1	250	0.40%
2019/09/17	0	6.93	0	0.00	6.91	0	230	0.00%
2019/08/20	2	6.98	0	0.00	6.98	2	232	0.86%
2019/07/25	0	0.00	1	7.37	7.37	-1	219	-0.46%
2019/07/18	1	7.40	0	0.00	7.40	1	218	0.46%
2019/06/27	0	7.21	0	0.00	7.23	0	164	0.00%
2019/06/20	1	7.45	1	7.45	7.48	0	156	0.00%
2019/05/16	0.2	8.00	0	0.00	8.03	0.2	151	0.13%
2019/04/24	1	8.75	0	0.00	8.76	1	135	0.74%
2019/03/26	0	8.90	0	0.00	8.90	0	115	0.00%
2019/03/15	0	8.80	0	0.00	8.88	0	109	0.00%
2019/03/08	0	8.80	0	0.00	8.81	0	114	0.00%
2018/12/22	0	0.00	1	8.58	8.57	-1	208	-0.48%
2018/09/04	0	0.00	1	10.05	9.98	-1	376	-0.27%
2018/09/03	1	10.15	0	0.00	10.05	1	375	0.27%
2018/07/13	0	0.00	1	10.40	10.40	-1	474	-0.21%
2018/07/04	0	0.00	1	10.50	10.30	-1	479	-0.21%
2018/06/28	1	11.00	0	0.00	11.00	1	462	0.22%
2018/06/26	2	11.50	0	0.00	11.30	2	449	0.44%
2018/06/25	0	0.00	1	11.80	11.90	-1	439	-0.23%
2018/06/22	1	11.95	0	0.00	11.60	1	405	0.25%
2018/06/19	0	0.00	4	11.30	11.45	-4	320	-1.25%
2018/06/08	4	11.00	0	0.00	11.00	4	257	1.55%
2018/06/06	0	0.00	2	11.15	11.10	-2	249	-0.80%
2018/05/30	2	10.55	0	0.00	10.60	2	183	1.09%
2018/03/12	0	0.00	1	12.30	12.25	-1	132	-0.76%
2018/03/07	1	12.20	0	0.00	12.25	1	134	0.75%
2018/01/23	0	0.00	1	12.90	12.90	-1	208	-0.48%
2018/01/15	1	13.00	0	0.00	12.95	1	220	0.45%