光鼎 (6226)-國泰-敦南券商分點個股進出

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

光鼎

(6226)

股價
9.65
漲跌
▲0.03
漲幅
+0.31%
成交量
146張
產業
上市光電類股▲0.69%
169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

光鼎 (6226)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	1.3	9.59	1	9.58	9.65	0.3	223	0.11%
2024/11/20	2	9.59	0.1	9.67	9.58	1.9	225	0.85%
2024/11/19	1	9.62	2.1	9.67	9.70	-1.1	224	-0.49%
2024/11/18	2.4	9.62	0.1	9.90	9.58	2.3	224	1.02%
2024/11/15	0	0.00	0.2	9.80	9.80	-0.2	224	-0.11%
2024/11/14	2	9.69	0	0.00	9.65	2	226	0.88%
2024/11/13	1.1	9.68	0	0.00	9.75	1.1	226	0.49%
2024/11/12	1	9.65	0.1	9.89	9.80	0.9	226	0.40%
2024/11/11	3	9.76	0	9.94	9.80	3	223	1.32%
2024/11/08	9	9.89	0	10.05	9.84	9	225	3.99%
2024/11/07	1	9.88	0	10.05	9.95	1	225	0.43%
2024/11/06	3	9.86	0	10.05	9.95	3	226	1.32%
2024/11/05	6	9.96	0	0.00	9.96	6	230	2.60%
2024/11/04	7.1	9.90	0	0.00	9.95	7.1	250	2.83%
2024/11/01	0.2	9.91	1	9.93	9.98	-0.8	276	-0.29%
2024/10/30	5	9.88	0	0.00	9.91	5	280	1.78%
2024/10/29	10	9.93	0	10.40	9.90	10	282	3.54%
2024/10/28	16	10.04	1	10.10	10.10	15	281	5.33%
2024/10/25	2	10.10	0	10.25	10.20	2	281	0.70%
2024/10/24	12	10.15	2	10.10	10.10	10	286	3.49%
2024/10/23	7.1	10.21	0.2	10.42	10.20	6.9	286	2.41%
2024/10/22	3.1	10.39	0.1	10.30	10.30	3	287	1.05%
2024/10/21	0	0.00	5	10.20	10.15	-5	287	-1.74%
2024/10/18	8	10.42	15	10.32	10.30	-7	297	-2.36%
2024/10/17	29.1	10.33	4.4	10.31	10.50	24.7	300	8.23%
2024/10/16	12.4	10.25	16.2	10.08	10.25	-3.8	293	-1.30%
2024/10/15	0.1	9.79	20	9.84	9.83	-19.9	288	-6.90%
2024/10/14	0	9.88	2	9.81	9.82	-2	294	-0.68%
2024/10/11	1	9.82	1	9.95	9.87	0	301	0.00%
2024/10/09	3.1	9.95	1	9.99	9.87	2	309	0.65%
2024/10/08	25	10.00	2.3	9.99	9.99	22.7	313	7.22%
2024/10/07	4	9.73	5.1	9.74	9.74	-1.1	326	-0.33%
2024/10/04	1	9.57	1	9.63	9.63	0	355	0.00%
2024/10/01	0	9.75	0	0.00	9.69	0	369	0.01%
2024/09/30	2.1	9.79	21	9.80	9.80	-18.9	388	-4.87%
2024/09/27	1.2	9.90	0.1	9.95	9.90	1.1	411	0.26%
2024/09/26	0	0.00	3	9.96	9.92	-3	420	-0.71%
2024/09/25	0	9.99	4	9.93	9.94	-4	432	-0.92%
2024/09/23	0	0.00	5	9.88	9.93	-5	460	-1.09%
2024/09/20	2.2	10.04	11	9.74	9.95	-8.8	467	-1.88%
2024/09/19	1.1	10.09	3	10.07	10.10	-1.9	466	-0.40%
2024/09/18	1	10.00	7	10.03	10.10	-6	470	-1.27%
2024/09/16	0	0.00	0.1	9.75	9.87	-0.1	468	-0.02%
2024/09/13	0.1	9.63	0.1	9.69	9.68	0	472	0.00%
2024/09/12	0.3	9.56	0.1	9.73	9.60	0.2	476	0.04%
2024/09/11	1.4	9.55	11.5	9.57	9.53	-10.1	483	-2.08%
2024/09/10	6	9.60	4.5	9.71	9.56	1.5	499	0.31%
2024/09/09	2.3	9.63	8	9.62	9.75	-5.7	510	-1.12%
2024/09/06	1.1	9.79	3	9.78	9.78	-1.9	513	-0.36%
2024/09/05	1	9.70	0	0.00	9.75	1	521	0.19%
2024/09/04	8.2	9.67	10.4	9.75	9.62	-2.1	527	-0.40%
2024/09/03	1	10.15	5	10.30	10.15	-4	530	-0.75%
2024/09/02	0	11.35	7	10.16	10.15	-7	547	-1.28%
2024/08/30	12.2	10.49	28.2	10.19	10.40	-16	549	-2.92%
2024/08/29	0.3	9.88	35	9.85	9.98	-34.7	539	-6.43%
2024/08/28	1	9.91	4	9.89	9.92	-3	548	-0.54%
2024/08/27	7.3	9.95	4	9.90	9.88	3.3	561	0.59%
2024/08/26	1.1	10.00	0	0.00	10.00	1.1	570	0.19%
2024/08/23	0	0.00	3	9.90	9.92	-3	576	-0.52%
2024/08/22	9.2	9.93	28	9.86	9.98	-18.8	584	-3.21%
2024/08/21	2	9.71	10.2	9.82	9.80	-8.2	584	-1.40%
2024/08/20	0.1	9.82	0.1	9.99	9.74	0	587	0.00%
2024/08/19	1	9.70	1	9.67	9.70	0	589	0.00%
2024/08/16	0.6	9.80	3	9.85	9.80	-2.4	591	-0.41%
2024/08/15	0	9.89	0	0.00	9.78	0	591	0.00%
2024/08/14	2.1	9.74	0	9.78	9.79	2.1	593	0.35%
2024/08/13	1	9.68	1	9.68	9.70	0	594	0.00%
2024/08/12	11.1	9.85	6	9.76	9.75	5.1	602	0.84%
2024/08/09	11	9.92	1	9.81	9.78	10	604	1.65%
2024/08/08	2	9.71	1	9.57	9.66	1	605	0.17%
2024/08/07	1	9.81	0	0.00	9.85	1	609	0.16%
2024/08/06	25	9.26	2	9.03	9.25	23.1	608	3.79%
2024/08/05	9	9.51	8	9.39	9.40	1	589	0.17%
2024/08/02	2	10.35	0	0.00	10.25	2	565	0.35%
2024/08/01	1	10.45	0	0.00	10.55	1	562	0.18%
2024/07/31	2	10.40	0	0.00	10.40	2	562	0.36%
2024/07/30	1	10.45	0	0.00	10.50	1	562	0.18%
2024/07/29	3	10.40	1	10.40	10.35	2	561	0.36%
2024/07/26	1.1	10.40	1	10.40	10.35	0.1	559	0.02%
2024/07/23	1.1	10.70	0.3	10.70	10.70	0.8	560	0.15%
2024/07/22	9.6	10.61	3	10.75	10.70	6.6	558	1.17%
2024/07/19	9	11.01	0	11.10	10.95	9	556	1.62%
2024/07/18	1	11.35	10	11.39	11.35	-9	549	-1.64%
2024/07/17	17	11.36	5.3	11.39	11.30	11.7	544	2.15%
2024/07/16	2.1	11.15	0.5	11.22	11.15	1.6	540	0.30%
2024/07/15	15.3	11.25	7.7	11.27	11.20	7.6	537	1.41%
2024/07/12	3	11.42	5.5	11.41	11.50	-2.5	532	-0.47%
2024/07/11	5.9	11.40	22.1	11.40	11.40	-16.2	529	-3.06%
2024/07/10	4.6	11.59	22.2	11.78	11.50	-17.6	532	-3.30%
2024/07/09	26.6	11.69	25	11.86	11.60	1.6	533	0.30%
2024/07/08	41	11.84	23	11.81	12.00	18	515	3.49%
2024/07/05	35	11.77	12.3	11.70	11.70	22.7	488	4.65%
2024/07/04	13.1	11.65	28.3	11.68	11.70	-15.2	476	-3.18%
2024/07/03	12	11.70	36.5	11.53	11.60	-24.5	461	-5.31%
2024/07/02	8.2	11.25	22.1	11.29	11.20	-14	442	-3.16%
2024/07/01	22.1	11.33	21	11.32	11.40	1.1	437	0.25%
2024/06/28	36.2	11.31	25.3	11.35	11.15	10.9	426	2.56%
2024/06/27	11	10.98	18	10.94	11.10	-7	408	-1.72%
2024/06/26	15	10.93	3.1	10.97	10.90	11.9	402	2.97%
2024/06/25	0	10.96	4.1	10.83	10.85	-4.1	398	-1.02%
2024/06/24	4	10.84	6	10.86	10.80	-2	398	-0.50%
2024/06/21	5.4	10.93	0	0.00	10.90	5.4	397	1.36%
2024/06/20	14.2	10.86	4.1	10.85	10.95	10.1	398	2.54%
2024/06/19	2.3	10.78	3	10.75	10.90	-0.7	396	-0.18%
2024/06/18	13	10.87	4.7	11.01	10.90	8.3	395	2.09%
2024/06/17	17.6	11.05	9.8	11.04	11.05	7.8	391	1.99%
2024/06/14	9	10.66	0	0.00	10.75	9	377	2.38%
2024/06/13	2	10.38	0.3	11.00	10.30	1.7	365	0.45%
2024/06/12	10	10.50	0	0.00	10.50	10	368	2.71%
2024/06/11	1.4	10.70	4.4	10.83	10.75	-3	364	-0.82%
2024/06/07	8.7	11.03	12.7	11.21	10.90	-4	363	-1.10%
2024/06/06	16	10.88	12	10.98	10.90	4	354	1.12%
2024/06/05	16	10.51	13	10.59	10.65	3	339	0.88%
2024/06/04	16.2	10.73	9	10.72	10.75	7.2	344	2.09%
2024/06/03	31.1	10.81	2	10.88	10.70	29.1	349	8.33%
2024/05/31	3.1	10.50	11	10.66	10.80	-7.9	342	-2.30%
2024/05/30	5.3	10.51	7	10.47	10.50	-1.7	335	-0.49%
2024/05/29	6	10.30	13.3	10.46	10.40	-7.3	335	-2.17%
2024/05/28	5	10.12	20.4	10.24	10.30	-15.4	336	-4.59%
2024/05/27	13	10.07	3	10.10	10.00	10	343	2.91%
2024/05/24	4	10.01	5	10.05	10.00	-1	389	-0.26%
2024/05/23	1.8	10.08	2.4	10.13	10.05	-0.7	453	-0.14%
2024/05/22	1	10.15	9	10.24	10.20	-8	466	-1.72%
2024/05/21	5.5	10.18	5	10.20	10.25	0.5	485	0.10%
2024/05/20	4	10.19	0	10.20	10.20	4	504	0.79%
2024/05/17	4	10.21	3	10.22	10.15	1	517	0.19%
2024/05/16	5	10.08	3	10.17	10.25	2	532	0.38%
2024/05/15	0	10.10	1.5	10.07	10.10	-1.5	532	-0.27%
2024/05/14	1.1	10.05	0.5	10.03	10.05	0.6	534	0.12%
2024/05/13	0	0.00	6	9.89	9.96	-6	543	-1.10%
2024/05/10	0	0.00	6	9.90	9.98	-6	541	-1.11%
2024/05/09	1	9.92	0.9	9.94	9.96	0.1	542	0.02%
2024/05/08	1	9.97	3	9.93	9.95	-2	542	-0.37%
2024/05/07	0	0.00	1	9.93	9.96	-1	544	-0.19%
2024/05/06	0.1	9.91	2	9.97	9.98	-1.9	549	-0.35%
2024/05/03	1.1	9.96	0	0.00	9.95	1.1	556	0.20%
2024/05/02	3.1	9.97	3	10.02	10.05	0.1	580	0.02%
2024/04/30	2	9.99	4	10.02	10.00	-2	582	-0.34%
2024/04/29	4.6	9.96	5	9.99	10.05	-0.4	585	-0.07%
2024/04/26	6	9.97	3	10.02	9.99	3	587	0.50%
2024/04/25	2	10.00	12	9.95	9.96	-10	588	-1.70%
2024/04/24	13.2	10.08	0	0.00	10.10	13.2	594	2.22%
2024/04/23	1	9.82	1	9.95	9.95	0	596	0.00%
2024/04/22	6	9.86	2	9.93	9.92	4	601	0.66%
2024/04/19	12.2	9.87	26.5	9.89	9.86	-14.3	610	-2.34%
2024/04/18	0	0.00	34	9.97	9.98	-34	624	-5.45%
2024/04/17	8	9.96	0	0.00	10.10	8	670	1.19%
2024/04/16	20.2	9.86	10.1	9.83	9.70	10.1	671	1.51%
2024/04/15	12	10.00	10	10.05	10.00	2	661	0.30%
2024/04/12	3	10.12	8	10.10	10.10	-5	657	-0.76%
2024/04/11	1	10.20	2	10.25	10.25	-1	658	-0.15%
2024/04/10	0	0.00	2.7	10.33	10.35	-2.7	669	-0.40%
2024/04/09	12	10.14	1.2	10.16	10.25	10.8	668	1.61%
2024/04/08	17	10.06	6.2	10.25	10.25	10.8	665	1.62%
2024/04/03	7.1	10.24	1.1	10.22	10.25	6	660	0.91%
2024/04/02	19.1	10.42	2.5	10.56	10.45	16.6	655	2.53%
2024/04/01	6.1	10.55	38.1	10.45	10.50	-32	653	-4.90%
2024/03/29	0.1	10.81	0.3	10.79	10.35	-0.2	653	-0.04%
2024/03/28	9	10.42	3.3	10.48	10.40	5.8	653	0.88%
2024/03/27	1.5	10.44	0.1	10.76	10.40	1.4	651	0.21%
2024/03/26	2	10.40	0.7	10.54	10.45	1.3	649	0.20%
2024/03/25	3.7	10.63	10.2	10.58	10.65	-6.5	648	-1.01%
2024/03/22	4.1	10.37	0.9	10.54	10.45	3.2	644	0.49%
2024/03/21	9	10.30	6.1	10.53	10.40	3	644	0.46%
2024/03/20	0	10.92	3	10.43	10.40	-3	645	-0.46%
2024/03/19	2	10.40	0	11.00	10.40	2	646	0.31%
2024/03/18	3	10.35	0	10.80	10.35	3	646	0.46%
2024/03/15	17	10.27	2	10.35	10.30	15	647	2.32%
2024/03/14	2.1	10.48	6.9	10.50	10.50	-4.8	642	-0.74%
2024/03/13	1	10.55	0.1	10.53	10.50	0.9	642	0.14%
2024/03/12	1	10.75	4	10.80	10.80	-3	641	-0.47%
2024/03/11	1	10.65	25	10.69	10.65	-24	638	-3.76%
2024/03/08	4	10.71	0.6	10.90	10.85	3.4	636	0.54%
2024/03/07	9	11.05	13.3	10.99	10.90	-4.3	632	-0.68%
2024/03/06	2	11.40	7	11.40	11.40	-5	623	-0.79%
2024/03/05	5	11.43	13.1	11.43	11.55	-8.1	621	-1.30%
2024/03/04	36	11.43	55.5	11.23	11.55	-19.5	618	-3.15%
2024/03/01	9	11.49	75	11.46	11.40	-66	613	-10.76%
2024/02/29	25	11.70	2.6	11.73	11.70	22.4	608	3.69%
2024/02/27	79.6	11.93	23.3	12.05	11.90	56.3	594	9.46%
2024/02/26	20.3	11.82	53.4	12.04	12.30	-33.2	556	-5.96%
2024/02/23	13.1	11.31	4	11.45	11.20	9.1	491	1.84%
2024/02/22	33.6	11.63	17.3	11.72	11.60	16.3	480	3.39%
2024/02/21	45	11.53	35	11.59	11.70	10	464	2.15%
2024/02/20	12	11.37	5	11.48	11.30	7	445	1.58%
2024/02/19	6	11.39	7	11.39	11.45	-1	432	-0.23%
2024/02/16	0	11.85	4.4	11.09	11.20	-4.4	420	-1.05%
2024/02/15	0.2	10.89	12.7	10.68	10.80	-12.5	415	-3.02%
2024/02/05	31.5	10.45	4	10.46	10.40	27.5	419	6.55%
2024/02/02	11	10.93	1	11.00	10.85	10	409	2.44%
2024/02/01	4	10.90	5.1	11.03	11.05	-1.1	408	-0.27%
2024/01/31	2	10.90	5	10.92	10.90	-3	407	-0.74%
2024/01/30	8.3	10.90	0.3	10.95	10.85	8	409	1.96%
2024/01/29	1	10.85	8	11.04	10.90	-7	413	-1.69%
2024/01/26	5	11.20	2	11.16	10.95	3	414	0.73%
2024/01/25	4	11.21	12.2	11.27	11.25	-8.2	409	-2.00%
2024/01/24	1	10.95	3	10.88	10.95	-2	386	-0.52%
2024/01/23	0	11.00	2.1	11.19	10.95	-2.1	383	-0.54%
2024/01/22	4	10.70	7	10.84	10.95	-3	378	-0.80%
2024/01/19	1.1	10.80	1.1	10.82	10.80	0	374	0.00%
2024/01/18	14.1	10.90	4.2	10.96	10.85	9.9	377	2.62%
2024/01/17	13.4	10.88	5	10.90	10.85	8.4	377	2.23%
2024/01/16	6	10.83	7	10.87	10.85	-1	376	-0.27%
2024/01/15	4	10.99	17	10.88	11.15	-13	368	-3.52%
2024/01/12	12	11.12	5.2	11.09	11.00	6.8	362	1.88%
2024/01/11	32.6	11.43	19.7	11.25	11.60	12.9	347	3.72%
2024/01/10	2.1	10.53	2	10.60	10.60	0.1	300	0.02%
2024/01/09	4	10.49	0	0.00	10.60	4	296	1.35%
2024/01/05	2	10.43	9	10.55	10.35	-7	291	-2.40%
2024/01/04	46	10.60	6.1	10.61	10.55	39.9	289	13.76%
2024/01/03	10	10.33	0	0.00	10.30	10	277	3.60%
2023/12/29	3	10.18	0	0.00	10.25	3	273	1.10%
2023/12/28	3	10.18	0	0.00	10.25	3	273	1.10%
2023/12/27	1	10.20	0	10.15	10.20	1	272	0.36%
2023/12/26	4	10.14	0	0.00	10.10	4	272	1.48%
2023/12/25	5	10.25	6.1	10.40	10.20	-1	270	-0.39%
2023/12/22	3	10.37	0	0.00	10.35	3	269	1.11%
2023/12/21	11	10.35	16	10.27	10.35	-5	267	-1.87%
2023/12/20	5	10.25	2	10.30	10.20	3	266	1.15%
2023/12/19	0	10.40	0	0.00	10.30	0	265	0.00%
2023/12/18	2	10.35	5	10.35	10.30	-3	265	-1.13%
2023/12/15	5	10.35	1	10.30	10.30	4	264	1.51%
2023/12/14	1	10.25	5	10.23	10.25	-4	261	-1.53%
2023/12/13	7	10.14	1	10.15	10.10	6	258	2.32%
2023/12/12	3	10.18	1	10.25	10.20	2	255	0.78%
2023/12/08	6	10.02	0.1	10.25	10.20	5.9	253	2.32%
2023/12/07	8	10.10	0	10.28	10.10	8	251	3.17%
2023/12/06	5.1	10.30	0	0.00	10.30	5.1	252	2.04%
2023/12/05	3	10.22	5.1	10.27	10.25	-2.1	252	-0.82%
2023/12/04	0	0.00	6.1	10.30	10.20	-6.1	249	-2.43%
2023/12/01	2	10.20	0	0.00	10.15	2	244	0.83%
2023/11/30	2	10.28	2	10.30	10.30	0	243	0.00%
2023/11/29	1.9	10.30	3.2	10.28	10.30	-1.3	243	-0.55%
2023/11/28	0.3	10.25	0	0.00	10.35	0.3	241	0.14%
2023/11/27	4	10.36	2.9	10.46	10.25	1.1	238	0.46%
2023/11/24	0.1	10.27	5.2	10.35	10.30	-5	233	-2.16%
2023/11/23	9.2	10.30	4.1	10.32	10.20	5.1	230	2.23%
2023/11/22	3	10.13	7	10.17	10.15	-4	223	-1.79%
2023/11/21	0	0.00	32	10.11	10.15	-32	222	-14.38%
2023/11/20	2.1	10.03	20.1	9.93	10.15	-18	221	-8.15%
2023/11/17	0.2	10.00	0.2	10.05	9.99	0	215	0.00%
2023/11/16	1.1	9.93	0	0.00	9.99	1.1	217	0.50%
2023/11/15	6	9.91	6	9.96	9.98	0	214	0.00%
2023/11/14	8	9.99	0	10.02	9.93	8	212	3.76%
2023/11/13	27.1	9.93	0.1	10.02	9.91	27	211	12.75%
2023/11/10	5	10.25	8	10.26	10.25	-3	204	-1.46%
2023/11/09	4	10.41	1	10.50	10.45	3	208	1.44%
2023/11/08	5.2	10.71	1	10.70	10.75	4.2	213	1.97%
2023/11/07	1	10.85	3	10.80	10.85	-2	213	-0.94%
2023/11/06	14	10.65	6.2	10.75	10.80	7.8	215	3.61%
2023/11/03	0	0.00	5	10.52	10.50	-5	210	-2.37%
2023/11/02	0	10.35	4	10.33	10.45	-4	208	-1.92%
2023/11/01	2	10.25	0	0.00	10.25	2	207	0.96%
2023/10/31	0	0.00	1	10.20	10.25	-1	209	-0.48%
2023/10/30	1	10.10	1	10.25	10.25	0	212	0.00%
2023/10/27	6.1	10.22	0.1	10.25	10.20	6	214	2.80%
2023/10/26	49	10.29	2	10.20	10.20	47	216	21.73%
2023/10/25	14.1	10.30	3	10.22	10.30	11.1	213	5.19%
2023/10/24	11	10.00	3	10.10	10.00	8	211	3.79%
2023/10/23	3.1	10.05	0	0.00	10.00	3.1	209	1.47%
2023/10/20	8	9.99	0	0.00	10.05	8	212	3.77%
2023/10/18	0	0.00	1	10.10	9.94	-1	215	-0.46%
2023/10/17	0	9.99	14	9.95	9.97	-14	216	-6.47%
2023/10/16	14	10.02	0	0.00	10.00	14	222	6.30%
2023/10/13	1	10.00	0	0.00	10.20	1	227	0.44%
2023/10/12	2	10.20	12	10.08	10.20	-10	231	-4.32%
2023/10/11	1	9.91	2	10.00	10.00	-1	236	-0.42%
2023/10/06	0	10.00	0	0.00	9.92	0	247	0.00%
2023/10/05	0	0.00	4	9.96	10.00	-4	257	-1.55%
2023/10/04	2	9.94	0	0.00	9.93	2	262	0.76%
2023/10/03	1	9.93	0	0.00	9.98	1	270	0.37%
2023/10/02	1	9.96	0	0.00	9.95	1	285	0.35%
2023/09/28	0	10.35	0	0.00	9.99	0	295	0.00%
2023/09/27	0	0.00	6	9.92	9.92	-6	299	-2.00%
2023/09/26	0.1	10.00	2	9.98	9.99	-1.9	302	-0.61%
2023/09/25	0	9.99	0	0.00	10.10	0	310	0.00%
2023/09/22	6.1	9.91	0	0.00	9.91	6.1	312	1.95%
2023/09/21	5	9.92	0	0.00	9.95	5	313	1.60%
2023/09/20	0	10.00	6	10.03	10.00	-6	315	-1.90%
2023/09/19	0	0.00	1	10.10	10.00	-1	320	-0.31%
2023/09/18	1	10.06	5.1	10.07	10.10	-4.1	325	-1.25%
2023/09/14	2	9.98	1.4	9.98	9.96	0.6	346	0.16%
2023/09/13	3	10.00	1	9.98	9.97	2	352	0.57%
2023/09/12	10	9.96	4.7	10.00	9.95	5.3	358	1.48%
2023/09/11	8	9.99	1.1	10.01	10.00	6.9	359	1.92%
2023/09/08	3	10.08	0.2	10.10	10.10	2.8	361	0.77%
2023/09/07	1	10.15	5	10.15	10.20	-4	364	-1.10%
2023/09/06	16	10.23	16	10.25	10.20	0	373	0.00%
2023/09/05	1	10.15	1	10.15	10.20	0	377	0.01%
2023/09/04	10	10.20	1	10.25	10.30	9	385	2.34%
2023/09/01	5	10.30	5	10.35	10.40	0	392	0.00%
2023/08/31	10	10.20	3	10.25	10.35	7	396	1.77%
2023/08/30	5	10.27	0	0.00	10.30	5	400	1.25%
2023/08/29	0	0.00	3	10.15	10.30	-3	407	-0.74%
2023/08/28	4	10.11	1	10.20	10.10	3	412	0.73%
2023/08/25	1	10.20	7	10.21	10.15	-6	418	-1.43%
2023/08/24	0	0.00	6	10.26	10.10	-6	437	-1.37%
2023/08/22	2.1	10.14	1	10.35	10.10	1.1	450	0.24%
2023/08/21	0	10.07	3	10.10	10.10	-3	457	-0.65%
2023/08/18	0.2	10.10	8	10.30	10.15	-7.8	498	-1.57%
2023/08/17	0	10.25	4	10.28	10.25	-4	521	-0.77%
2023/08/16	1.2	10.25	13	10.20	10.25	-11.8	523	-2.25%
2023/08/15	1	10.16	2	10.22	10.40	-1	524	-0.18%
2023/08/14	2	10.10	2	10.08	10.10	0	520	0.01%
2023/08/11	0	0.00	3	10.23	10.20	-3	518	-0.58%
2023/08/10	18	10.21	27.1	10.19	10.15	-9.1	516	-1.76%
2023/08/09	3	10.42	0	0.00	10.35	3	513	0.58%
2023/08/08	6	10.46	1	10.50	10.45	5	516	0.97%
2023/08/07	12	10.60	0	0.00	10.55	12	524	2.29%
2023/08/04	0	10.80	4	10.70	10.75	-4	533	-0.75%
2023/08/02	1	10.70	0	0.00	10.65	1	563	0.18%
2023/08/01	2	10.88	2.1	10.89	10.85	-0.1	563	-0.02%
2023/07/31	7	10.70	33	10.70	10.70	-26	573	-4.53%
2023/07/28	1	10.70	0	0.00	10.75	1	576	0.17%
2023/07/27	4	10.78	7.1	10.79	10.80	-3.1	579	-0.53%
2023/07/26	4	10.54	3	10.55	10.55	1	585	0.17%
2023/07/25	1	10.55	0	10.60	10.60	1	586	0.17%
2023/07/24	5	10.67	2	10.70	10.65	3	586	0.51%
2023/07/21	7.1	10.95	1	10.91	10.95	6.1	584	1.04%
2023/07/20	1.1	10.95	6	11.03	11.00	-4.9	593	-0.83%
2023/07/19	6	10.97	12	10.98	10.85	-6	595	-1.01%
2023/07/18	0	0.00	17	11.00	10.95	-17	605	-2.81%
2023/07/17	5	10.85	2.1	10.87	11.10	2.9	614	0.47%
2023/07/14	6.3	10.89	10.3	10.92	10.85	-4	618	-0.65%
2023/07/13	28.1	10.96	6	10.99	10.90	22.1	630	3.50%
2023/07/12	18.2	11.16	7	11.19	11.10	11.2	628	1.78%
2023/07/11	1	11.40	0	0.00	11.30	1	627	0.16%
2023/07/10	4	11.38	0	0.00	11.35	4	626	0.64%
2023/07/07	10.4	11.42	2.5	11.62	11.50	7.9	627	1.26%
2023/07/06	11	11.84	32.1	11.76	11.85	-21.1	625	-3.37%
2023/07/05	11	11.65	1	11.65	11.60	10	621	1.61%
2023/07/04	16.1	11.55	1.1	11.55	11.55	15	629	2.39%
2023/07/03	3.1	11.60	0	0.00	11.60	3.1	632	0.49%
2023/06/30	12	11.51	11	11.51	11.50	1	644	0.16%
2023/06/29	5.1	11.70	1	11.80	11.60	4.1	652	0.62%
2023/06/28	0.3	11.70	3	11.70	11.70	-2.8	668	-0.41%
2023/06/27	10	11.68	6	11.68	11.65	4	750	0.53%
2023/06/26	3	11.73	1	11.75	11.75	2	980	0.21%
2023/06/21	36	12.00	37	11.94	11.90	-1	1,023	-0.10%
2023/06/20	9.1	11.71	0	0.00	11.75	9.1	1,016	0.90%
2023/06/19	4.4	11.65	6.4	11.65	11.65	-2	1,016	-0.20%
2023/06/16	2.1	11.56	2	11.68	11.60	0.1	1,013	0.01%
2023/06/15	7	11.65	0	0.00	11.60	7	1,007	0.69%
2023/06/14	6.2	11.64	3	11.69	11.60	3.2	1,005	0.32%
2023/06/13	6	11.72	1	11.75	11.70	5	1,001	0.50%
2023/06/12	8.1	11.77	0.9	11.90	11.75	7.2	1,000	0.72%
2023/06/09	2	12.03	4.3	12.11	12.10	-2.3	995	-0.24%
2023/06/08	6	12.07	0	0.00	12.00	6	998	0.60%
2023/06/07	0.1	12.51	22	12.31	12.25	-21.9	994	-2.20%
2023/06/06	2	12.23	19	12.30	12.25	-17	993	-1.71%
2023/06/05	2	12.35	15	12.38	12.35	-13	994	-1.31%
2023/06/02	2	12.23	6	12.27	12.15	-4	998	-0.40%
2023/06/01	7	12.15	10	12.17	12.25	-3	998	-0.30%
2023/05/31	12	12.21	9	12.32	12.25	3	1,000	0.30%
2023/05/30	14.3	12.34	16.9	12.31	12.15	-2.6	993	-0.26%
2023/05/29	5	11.98	6	12.01	12.00	-1	974	-0.10%
2023/05/26	19.2	11.96	15.9	11.98	11.85	3.3	975	0.34%
2023/05/25	36.2	12.27	6	12.23	12.25	30.2	971	3.11%
2023/05/24	30.3	12.39	42.1	12.49	12.35	-11.8	969	-1.22%
2023/05/23	42	12.00	40.1	11.95	12.00	1.9	941	0.20%
2023/05/22	0	11.45	2	11.55	11.55	-2	923	-0.22%
2023/05/19	5.1	11.46	5	11.47	11.45	0	940	0.01%
2023/05/18	3.1	11.49	5	11.49	11.45	-1.9	940	-0.21%
2023/05/17	0.1	11.68	0	0.00	11.55	0.1	939	0.01%
2023/05/16	0	0.00	13	11.40	11.45	-13	939	-1.38%
2023/05/15	7	11.28	1	11.30	11.20	6	940	0.64%
2023/05/12	7	11.25	0.3	11.25	11.40	6.7	941	0.71%
2023/05/11	8.1	11.15	3.1	11.20	11.15	5	938	0.54%
2023/05/10	9	11.49	0	0.00	11.45	9	932	0.97%
2023/05/09	41.2	11.62	13.1	11.56	11.50	28.1	929	3.03%
2023/05/08	11	12.61	2	12.45	12.40	9	917	0.98%
2023/05/05	3	12.70	16	12.72	12.60	-13	934	-1.39%
2023/05/04	3	12.45	17	12.60	12.60	-14	948	-1.48%
2023/05/03	1	12.50	0	0.00	12.40	1	945	0.11%
2023/05/02	0	0.00	0.1	12.25	12.60	-0.1	948	-0.01%
2023/04/28	2	12.15	5.1	12.11	12.10	-3.1	938	-0.33%
2023/04/27	0	0.00	12	11.95	12.05	-12	936	-1.28%
2023/04/26	0	0.00	5	11.95	12.00	-5	934	-0.54%
2023/04/25	9.1	11.86	6	11.81	11.80	3.1	930	0.33%
2023/04/24	6	12.08	3	12.03	12.05	3	923	0.33%
2023/04/21	12	12.02	47.1	12.03	11.95	-35.1	921	-3.81%
2023/04/20	17	12.44	12	12.40	12.25	5	906	0.55%
2023/04/19	2	12.53	7.1	12.61	12.60	-5.1	895	-0.57%
2023/04/18	26	12.78	12	12.73	12.50	14	888	1.58%
2023/04/17	9.2	12.67	24.1	12.63	12.60	-14.9	869	-1.71%
2023/04/14	5	12.52	10	12.49	12.55	-5	860	-0.58%
2023/04/13	16.2	12.65	4.1	12.54	12.40	12.1	853	1.42%
2023/04/12	3	12.57	5.2	12.55	12.55	-2.2	849	-0.26%
2023/04/11	31	12.61	23.1	12.48	12.45	7.9	842	0.94%
2023/04/10	23.1	12.35	6	12.23	12.30	17.1	834	2.05%
2023/04/07	8.2	12.16	5	12.28	12.15	3.2	829	0.38%
2023/04/06	7	12.39	6	12.38	12.40	1	817	0.12%
2023/03/31	38.1	12.63	56.1	12.65	12.60	-17.9	813	-2.21%
2023/03/30	14.1	12.54	12	12.50	12.45	2.1	797	0.26%
2023/03/29	30.3	12.32	26	12.38	12.40	4.2	788	0.53%
2023/03/28	124.8	12.76	96.3	12.64	12.45	28.5	777	3.67%	大買/
2023/03/27	174	13.10	148.7	13.15	12.70	25.3	695	3.64%	大買/大賣/
2023/03/24	36.1	12.17	50.4	12.15	12.30	-14.2	464	-3.06%
2023/03/23	3	11.62	9	11.57	11.60	-6	419	-1.42%
2023/03/22	5	11.47	3	11.42	11.40	2	411	0.49%
2023/03/21	1	11.25	1	11.30	11.35	0	411	0.01%
2023/03/20	0	11.47	0	0.00	11.20	0	410	0.01%
2023/03/17	3.1	11.22	14	11.15	11.15	-10.9	414	-2.64%
2023/03/16	4	11.04	14	11.09	11.00	-10	419	-2.38%
2023/03/15	0	11.96	20.1	11.26	11.25	-20	428	-4.68%
2023/03/14	1.1	11.28	9.1	11.29	11.15	-8.1	431	-1.87%
2023/03/13	1	11.25	7	11.27	11.40	-6	439	-1.37%
2023/03/10	3.1	11.55	11.1	11.54	11.50	-8	439	-1.81%
2023/03/09	7.1	11.89	4	11.83	11.80	3.1	452	0.68%
2023/03/08	6	11.88	2	11.88	11.85	4	473	0.85%
2023/03/07	4	11.82	5	11.90	11.80	-1	598	-0.16%
2023/03/06	4	11.71	4	11.68	11.75	0	685	0.00%
2023/03/03	1.1	11.50	5	11.63	11.55	-3.9	701	-0.56%
2023/03/02	1	11.45	0.1	11.45	11.45	0.9	696	0.13%
2023/03/01	1	11.45	0	0.00	11.45	1	699	0.14%
2023/02/24	5	11.59	1	11.65	11.55	4	701	0.57%
2023/02/23	11	11.77	2.1	11.85	11.75	8.9	695	1.28%
2023/02/22	3.1	11.67	11	11.65	11.65	-7.9	691	-1.14%
2023/02/21	7	11.78	6.1	11.79	11.80	0.9	694	0.13%
2023/02/20	10.1	11.55	4.5	11.66	11.60	5.6	684	0.82%
2023/02/17	20.1	11.66	17	11.65	11.50	3.1	679	0.46%
2023/02/16	1	11.30	1	11.31	11.30	0	660	0.00%
2023/02/15	0.1	11.30	5	11.20	11.30	-4.9	665	-0.74%
2023/02/14	8	11.43	8	11.42	11.30	0	667	0.00%
2023/02/13	6.3	11.32	7	11.26	11.35	-0.7	670	-0.10%
2023/02/10	0	12.00	1	11.30	11.05	-1	671	-0.15%
2023/02/09	0	11.38	17	11.41	11.35	-17	671	-2.53%
2023/02/08	3	11.40	4	11.46	11.45	-1	674	-0.15%
2023/02/07	0.2	11.60	16.3	11.49	11.55	-16.1	670	-2.40%
2023/02/06	2	11.30	9	11.46	11.55	-7	664	-1.05%
2023/02/03	10	11.17	19.2	11.24	11.35	-9.1	648	-1.41%
2023/02/02	36.2	11.30	15	11.07	10.90	21.2	632	3.35%
2023/02/01	2.1	10.50	0	10.70	10.55	2	607	0.34%
2023/01/31	1	10.50	0	10.60	10.50	1	608	0.16%
2023/01/30	0	0.00	6	10.30	10.30	-6	608	-0.99%
2023/01/17	0	10.25	1	10.15	10.15	-1	610	-0.16%
2023/01/16	0	0.00	1	10.20	10.15	-1	614	-0.16%
2023/01/13	2	10.13	0	0.00	10.15	2	615	0.33%
2023/01/12	5	10.25	20	10.27	10.15	-15	618	-2.42%
2023/01/11	20	10.25	0	0.00	10.20	20	619	3.23%
2023/01/10	9.2	10.34	2	10.33	10.25	7.2	621	1.15%
2023/01/09	1	10.40	3	10.38	10.40	-2	627	-0.32%
2023/01/06	20	10.33	2.1	10.30	10.35	17.9	633	2.83%
2023/01/05	5	10.24	1	10.30	10.20	4	651	0.61%
2023/01/04	0	10.65	0	0.00	10.20	0	659	0.00%
2023/01/03	0.2	10.20	0	11.00	10.15	0.2	665	0.03%
2022/12/30	2	10.23	1	10.30	10.20	1	665	0.15%
2022/12/29	0.1	10.25	0	0.00	10.20	0.1	666	0.02%
2022/12/28	4	10.35	2	10.40	10.25	2	673	0.30%
2022/12/27	1	10.60	2	10.60	10.60	-1	674	-0.15%
2022/12/26	0	0.00	15	10.55	10.50	-15	676	-2.22%
2022/12/23	2	10.50	0	0.00	10.50	2	683	0.29%
2022/12/22	0	0.00	9	10.71	10.70	-9	691	-1.30%
2022/12/20	1	10.80	1	10.95	10.50	0	721	0.00%
2022/12/19	3	10.87	0	0.00	10.85	3	732	0.41%
2022/12/16	1	11.00	1	11.10	11.00	0	738	0.00%
2022/12/15	5	11.27	1	11.25	11.25	4	740	0.54%
2022/12/14	12	11.14	1	11.15	11.10	11	744	1.48%
2022/12/13	1	11.30	1.1	11.11	11.10	-0.1	750	-0.01%
2022/12/12	0	11.20	1	11.10	11.25	-1	758	-0.13%
2022/12/09	2	11.25	0	0.00	11.20	2	774	0.26%
2022/12/08	3	11.25	5	11.32	11.30	-2	862	-0.23%
2022/12/07	10	11.36	12	11.39	11.30	-2	862	-0.23%
2022/12/06	0	0.00	8	11.51	11.45	-8	855	-0.93%
2022/12/05	8	11.57	7	11.67	11.50	1	863	0.12%
2022/12/02	6	11.58	14	11.60	11.55	-8	859	-0.93%
2022/12/01	4	11.56	11	11.55	11.60	-7	859	-0.81%
2022/11/30	13.1	11.57	26	11.46	11.40	-13	855	-1.51%
2022/11/29	93.1	11.84	64	11.74	11.45	29	845	3.43%
2022/11/28	156	11.86	93.1	11.79	11.80	63	721	8.72%	大買/
2022/11/25	0	0.00	7	11.11	11.30	-7	636	-1.10%
2022/11/24	5	10.29	12	10.27	10.30	-7	619	-1.13%
2022/11/23	7	10.31	1	10.30	10.30	6	629	0.95%
2022/11/22	5	10.25	59	10.23	10.25	-54	656	-8.22%
2022/11/21	0	0.00	5.3	10.45	10.35	-5.3	663	-0.79%
2022/11/18	0	0.00	1	10.55	10.40	-1	675	-0.15%
2022/11/17	1	10.55	4	10.56	10.60	-3	684	-0.44%
2022/11/15	0	10.60	3	10.48	10.45	-3	698	-0.43%
2022/11/14	0	10.45	2	10.43	10.45	-2	728	-0.28%
2022/11/11	20	10.30	21	10.47	10.25	-1	740	-0.13%
2022/11/09	0	0.00	1.2	10.44	10.40	-1.2	765	-0.15%
2022/11/08	0	0.00	2	10.43	10.35	-2	777	-0.26%
2022/11/07	1	10.45	1	10.50	10.50	0	792	0.00%
2022/11/04	5	10.31	9.1	10.34	10.45	-4	808	-0.50%
2022/11/03	0	10.35	0	0.00	10.30	0	826	0.00%
2022/11/02	4	10.20	9	10.23	10.25	-5	870	-0.57%
2022/11/01	1	10.05	2	10.10	10.10	-1	896	-0.11%
2022/10/31	0	0.00	12	9.75	9.92	-12	934	-1.28%
2022/10/27	5.1	9.50	5.3	9.60	9.88	-0.2	967	-0.02%
2022/10/26	1	9.50	6.3	9.63	9.46	-5.3	991	-0.53%
2022/10/25	1	9.66	9	9.62	9.62	-8	1,034	-0.77%
2022/10/24	0	0.00	0	9.78	9.72	0	1,087	0.00%
2022/10/21	5	9.66	0	9.75	9.60	5	1,136	0.44%
2022/10/20	1.5	9.79	2	9.80	9.80	-0.5	1,197	-0.04%
2022/10/19	1	9.95	1	10.15	9.93	0	1,221	0.00%
2022/10/18	1	10.05	1.1	10.10	10.00	-0.1	1,260	-0.01%
2022/10/17	0	9.96	4	9.86	10.05	-4	1,378	-0.29%
2022/10/14	2	10.00	6.3	9.90	10.05	-4.3	2,383	-0.18%
2022/10/13	13	9.62	5	9.61	9.57	8	2,925	0.28%
2022/10/12	20	9.98	24	10.09	10.20	-4	2,944	-0.14%
2022/10/11	4	10.06	0	0.00	10.05	4	3,002	0.13%
2022/10/07	0	10.75	6	10.63	10.60	-6	3,051	-0.20%
2022/10/06	5	10.65	0	0.00	10.65	5	3,091	0.16%
2022/10/05	12	10.65	9	10.73	10.70	3	3,138	0.10%
2022/10/04	13	10.63	8	10.60	10.70	5	3,180	0.16%
2022/10/03	1	10.35	1	10.40	10.50	0	3,300	0.00%
2022/09/30	8	10.19	11	10.28	10.45	-3	3,376	-0.09%
2022/09/29	0.2	10.25	17	10.35	10.30	-16.8	3,391	-0.49%
2022/09/28	6.1	10.10	3	10.08	10.00	3.1	3,424	0.09%
2022/09/27	2	10.30	9.3	10.45	10.65	-7.3	3,435	-0.21%
2022/09/26	9	10.56	0	0.00	10.35	9	3,453	0.26%
2022/09/23	15	11.02	2	11.15	11.00	13	3,488	0.37%
2022/09/22	2	11.05	4.5	11.09	11.30	-2.5	3,546	-0.07%
2022/09/21	1	11.35	0	0.00	11.25	1	4,333	0.02%
2022/09/20	1	11.45	5	11.45	11.40	-4	4,387	-0.09%
2022/09/19	14	11.51	1	11.50	11.40	13	4,415	0.29%
2022/09/16	9	11.85	4	11.75	11.75	5	4,482	0.11%
2022/09/15	22.1	12.11	24	12.12	12.05	-2	4,665	-0.04%
2022/09/14	1	11.75	3	11.75	11.90	-2	5,223	-0.04%
2022/09/13	1	12.00	2	11.90	11.95	-1	5,881	-0.02%
2022/09/12	7	12.03	7.1	12.06	12.00	-0.1	6,449	0.00%
2022/09/08	5	11.73	5.1	11.71	11.75	-0.1	7,058	0.00%
2022/09/07	4	11.59	11	11.60	11.60	-7	7,579	-0.09%
2022/09/06	2	11.68	9	11.89	11.70	-7	7,610	-0.09%
2022/09/05	13.2	11.91	10	11.90	11.85	3.2	7,656	0.04%
2022/09/02	4.1	12.29	10.1	12.28	12.25	-6	7,657	-0.08%
2022/09/01	19.1	12.19	12	12.16	12.20	7.1	7,663	0.09%
2022/08/31	5	12.42	4	12.45	12.50	1	7,675	0.01%
2022/08/30	42.1	12.36	15	12.37	12.45	27.1	7,695	0.35%
2022/08/29	18	12.24	15	12.26	12.15	3	7,701	0.04%
2022/08/26	2	12.88	35	12.89	12.90	-33	7,686	-0.43%
2022/08/25	3	12.88	21	12.92	12.80	-18	7,692	-0.23%
2022/08/24	26	12.90	4	12.94	12.85	22	7,704	0.29%
2022/08/23	11.1	12.93	9	12.92	12.90	2.1	7,740	0.03%
2022/08/22	23.1	13.19	12.2	13.10	13.10	10.9	8,087	0.13%
2022/08/19	21	13.32	21.1	13.26	13.30	-0.1	8,118	0.00%
2022/08/18	11	12.99	26	13.00	13.00	-15	8,213	-0.18%
2022/08/17	23.1	12.88	13.5	12.85	12.85	9.6	8,510	0.11%
2022/08/16	11	13.03	10	13.12	12.95	1	8,732	0.01%
2022/08/15	9	13.09	9	13.05	13.00	0	8,807	0.00%
2022/08/12	9	13.13	3	13.18	13.05	6	8,796	0.07%
2022/08/11	7.1	13.21	12	13.31	13.10	-5	8,790	-0.06%
2022/08/10	7	13.04	12	13.12	13.20	-5	8,782	-0.06%
2022/08/09	40.5	13.20	31	13.16	13.10	9.5	8,781	0.11%
2022/08/08	20	13.70	20	13.68	13.80	0	8,789	0.00%
2022/08/05	18	13.54	29	13.65	13.70	-11	8,800	-0.12%
2022/08/04	24	12.93	14.2	13.03	13.00	9.8	8,773	0.11%
2022/08/03	7	13.19	5	13.19	13.10	2	8,756	0.02%
2022/08/02	14	13.42	9.2	13.33	13.30	4.8	8,748	0.06%
2022/08/01	37	13.84	29	13.72	13.60	8	8,732	0.09%
2022/07/29	40	13.78	47	13.78	13.70	-7	8,689	-0.08%
2022/07/28	55	13.62	56	13.58	13.45	-1	8,649	-0.01%
2022/07/27	27	13.30	63	13.37	13.40	-36	8,607	-0.42%
2022/07/26	15	13.03	31	13.02	13.00	-16	8,617	-0.19%
2022/07/25	8	13.04	38	13.09	13.10	-30	8,604	-0.35%
2022/07/22	131	12.94	151	12.86	12.90	-20	8,582	-0.23%	大買/大賣/
2022/07/21	857.2	14.10	817.1	13.85	13.40	40.1	8,481	0.47%	大買/大賣/
2022/07/20	117.1	13.72	106.1	13.76	14.00	11.1	7,485	0.15%	大買/大賣/
2022/07/19	36.2	13.26	38	13.31	13.35	-1.8	6,962	-0.03%
2022/07/18	63	13.39	119	13.36	13.15	-56	6,936	-0.81%	大賣/
2022/07/15	51	12.91	62	12.93	13.00	-11	6,872	-0.16%
2022/07/14	12	12.55	19	12.66	12.80	-7	6,833	-0.10%
2022/07/13	46	12.68	44	12.65	12.50	2	6,807	0.03%
2022/07/12	63	12.36	60	12.23	12.20	3	6,771	0.04%
2022/07/11	137	12.66	110.3	12.59	12.60	26.8	6,727	0.40%	大買/大賣/
2022/07/08	35	12.06	43.1	12.25	12.35	-8.1	6,608	-0.12%
2022/07/07	18	11.12	21	11.10	11.25	-3	6,540	-0.05%
2022/07/06	38	11.42	37	10.95	10.85	1	6,527	0.02%
2022/07/05	38	11.75	65	11.61	11.55	-27	6,497	-0.42%
2022/07/04	36	11.69	48	11.63	11.60	-12	6,468	-0.19%
2022/07/01	65	12.08	77.1	12.00	11.75	-12.1	6,446	-0.19%
2022/06/30	48	12.63	75	12.63	12.60	-27	6,402	-0.42%
2022/06/29	312.5	12.84	263.2	12.81	12.85	49.3	6,348	0.78%	大買/大賣/
2022/06/28	34	12.20	74	12.23	12.45	-40	5,559	-0.72%
2022/06/27	48	12.07	53	12.06	12.10	-5	5,508	-0.09%
2022/06/24	160.1	12.16	223	12.08	11.85	-62.9	5,486	-1.15%	大買/大賣/
2022/06/23	256.6	12.75	338.2	12.62	12.15	-81.5	5,416	-1.51%	大買/大賣/
2022/06/22	658	14.13	645.5	13.96	13.35	12.5	5,219	0.24%	大買/大賣/
2022/06/21	1,261.5	14.16	1,162.7	14.16	14.15	98.8	4,580	2.16%	大買/大賣/
2022/06/20	1,080.1	13.83	1,069.6	13.86	13.95	10.5	3,930	0.27%	大買/大賣/
2022/06/17	490.1	13.28	452	13.30	13.40	38.1	3,370	1.13%	大買/大賣/
2022/06/16	455.5	13.37	434.6	13.40	13.00	20.9	2,756	0.76%	大買/大賣/
2022/06/15	20	12.53	17.1	12.67	12.85	2.9	2,234	0.13%
2022/06/14	54	13.10	41.2	13.11	12.55	12.8	2,211	0.58%
2022/06/13	5	13.02	6	12.98	13.00	-1	2,158	-0.05%
2022/06/10	7.2	13.07	27	13.09	13.15	-19.8	2,155	-0.92%
2022/06/09	12	13.22	44	13.28	13.25	-32	2,147	-1.49%
2022/06/08	45	13.14	18	13.14	13.05	27	2,131	1.27%
2022/06/07	4	12.90	28	12.94	13.20	-24	2,112	-1.14%
2022/06/06	18	12.90	29	12.83	12.85	-11	2,116	-0.52%
2022/06/02	17	12.81	24.1	12.80	12.75	-7.1	2,121	-0.33%
2022/06/01	24	12.96	50.6	13.01	13.00	-26.6	2,122	-1.25%
2022/05/31	116	13.19	63.1	13.02	12.85	52.9	2,103	2.51%	大買/
2022/05/30	338	13.59	360.3	13.43	13.50	-22.3	2,060	-1.08%	大買/大賣/
2022/05/27	98	13.31	68.1	13.20	13.10	29.9	1,713	1.75%
2022/05/26	425	13.25	407.3	13.10	13.30	17.7	1,672	1.06%	大買/大賣/
2022/05/25	210.3	13.03	196	13.08	13.20	14.3	1,553	0.92%	大買/大賣/
2022/05/24	235	12.97	208	12.96	12.70	27	1,261	2.14%	大買/大賣/
2022/05/23	51	12.73	73	12.66	12.55	-22	1,026	-2.14%
2022/05/20	13	12.43	4	12.40	12.30	9	951	0.95%
2022/05/19	7	12.21	23	12.22	12.30	-16	952	-1.68%
2022/05/18	11.1	12.32	13	12.30	12.25	-2	1,039	-0.19%
2022/05/17	14	12.07	88	12.18	12.10	-74	1,043	-7.09%
2022/05/16	131	11.94	66.2	11.88	11.75	64.9	1,032	6.28%	大買/
2022/05/13	28.2	11.52	82	11.52	11.65	-53.9	988	-5.45%
2022/05/12	39.2	10.82	9	10.94	10.60	30.2	962	3.14%
2022/05/11	4	11.30	4	11.40	11.10	0	958	0.00%
2022/05/10	6	11.32	7	11.31	11.60	-1	1,017	-0.10%
2022/05/09	33.1	11.57	5	11.61	11.45	28.1	1,027	2.73%
2022/05/06	4	12.05	7	12.00	12.10	-3	1,028	-0.29%
2022/05/05	2	12.25	11.3	12.32	12.25	-9.3	1,036	-0.90%
2022/05/04	15	12.05	37	11.98	12.00	-22	1,038	-2.12%
2022/05/03	91	12.46	74	12.69	11.95	17	1,049	1.62%
2022/04/29	9	12.23	8	12.41	12.50	1	1,001	0.10%
2022/04/28	40	12.16	34	12.11	12.05	6	1,005	0.60%
2022/04/27	17.1	11.57	12	11.52	11.50	5.1	998	0.51%
2022/04/26	8.5	12.44	3	12.70	12.30	5.5	996	0.56%
2022/04/25	45	12.66	15	12.75	12.50	30	1,003	2.99%
2022/04/22	18	13.31	37.3	13.32	13.30	-19.3	997	-1.93%
2022/04/21	6	13.20	7	13.16	13.20	-1	1,054	-0.09%
2022/04/20	41	13.16	28	13.17	13.10	13	1,094	1.19%
2022/04/19	11	13.08	10.1	12.98	13.00	0.9	1,109	0.08%
2022/04/18	14	12.46	6	12.60	12.40	8	1,138	0.70%
2022/04/15	22	12.89	4	12.93	12.80	18	1,163	1.55%
2022/04/14	11	13.24	12	13.32	13.20	-1	1,210	-0.08%
2022/04/13	0.1	13.15	19	13.09	13.20	-18.9	1,314	-1.44%
2022/04/12	17	12.82	5	12.78	12.70	12	1,347	0.89%
2022/04/11	24	13.04	10	13.17	12.95	14	1,637	0.85%
2022/04/08	0	0.00	6	13.08	13.05	-6	1,672	-0.36%
2022/04/07	10	13.06	0	0.00	12.90	10	1,765	0.57%
2022/04/06	45	13.50	43	13.31	13.30	2	2,333	0.09%
2022/04/01	22.1	13.21	34.1	13.50	13.75	-12	2,508	-0.48%
2022/03/31	18	13.50	18	13.54	13.45	0	2,898	0.00%
2022/03/30	1	13.50	6	13.62	13.65	-5	2,955	-0.17%
2022/03/29	13	13.49	25.4	13.50	13.50	-12.4	3,049	-0.41%
2022/03/28	16	12.96	27	13.14	13.25	-11	3,072	-0.36%
2022/03/25	3.1	13.25	1.1	13.25	13.25	2	3,126	0.06%
2022/03/24	12	13.23	10	13.26	13.30	2	3,414	0.06%
2022/03/23	25	13.26	31	13.31	13.35	-6	3,475	-0.17%
2022/03/22	7	13.01	27	13.07	13.15	-20	3,569	-0.56%
2022/03/21	10	12.95	9	12.97	12.90	1	3,767	0.03%
2022/03/18	7	12.74	10.1	12.67	12.75	-3.1	4,239	-0.07%
2022/03/17	27	12.76	44	12.69	12.75	-17	4,451	-0.38%
2022/03/16	15	12.33	21	12.28	12.30	-6	4,885	-0.12%
2022/03/15	17	12.26	14.1	12.37	12.20	2.9	5,092	0.06%
2022/03/14	5	12.73	1	12.80	12.65	4	5,377	0.07%
2022/03/11	2	12.73	2	12.83	12.80	0	5,578	0.00%
2022/03/10	15	12.91	20.1	12.94	12.85	-5.1	5,974	-0.09%
2022/03/09	2	12.60	2.1	12.53	12.70	-0.1	6,011	0.00%
2022/03/08	42	12.43	19	12.41	12.20	23	6,089	0.38%
2022/03/07	23.1	12.95	44.5	12.94	12.85	-21.4	6,301	-0.34%
2022/03/04	15	13.53	1	13.60	13.50	14	6,385	0.22%
2022/03/03	3	13.80	10	13.77	13.70	-7	6,430	-0.11%
2022/03/02	13.1	13.74	32	13.75	13.70	-18.9	6,509	-0.29%
2022/03/01	5	13.60	12.3	13.56	13.60	-7.3	6,559	-0.11%
2022/02/25	13	13.38	10	13.35	13.35	3	6,892	0.04%
2022/02/24	16.2	13.53	10	13.57	13.30	6.2	7,007	0.09%
2022/02/23	4	13.86	15	13.89	13.85	-11	7,050	-0.16%
2022/02/22	16	13.84	17	13.87	13.80	-1	7,117	-0.01%
2022/02/21	8	14.18	5	14.23	14.25	3	7,181	0.04%
2022/02/18	52	14.11	40	14.16	14.25	12	7,291	0.16%
2022/02/17	7.3	14.01	7.3	14.03	13.95	0	7,399	0.00%
2022/02/16	12	13.93	8	13.93	13.90	4	7,547	0.05%
2022/02/15	9	13.84	22	13.82	13.75	-13	7,600	-0.17%
2022/02/14	12	13.80	32	13.85	13.75	-20	7,706	-0.26%
2022/02/11	38.1	14.28	9	14.28	14.25	29.1	7,777	0.37%
2022/02/10	12	14.49	9	14.51	14.35	3	7,900	0.04%
2022/02/09	22.4	14.39	12	14.45	14.55	10.4	8,062	0.13%
2022/02/08	20.2	14.07	17	14.12	14.25	3.2	9,121	0.04%
2022/02/07	28.2	13.61	29.5	13.49	13.80	-1.3	9,723	-0.01%
2022/01/26	48.2	13.46	35	13.34	13.30	13.2	10,052	0.13%
2022/01/25	55.4	13.69	22	13.79	13.35	33.4	10,149	0.33%
2022/01/24	42.5	13.48	39.5	13.67	13.85	3	10,217	0.03%
2022/01/21	13.1	14.09	19	14.09	14.00	-5.9	10,238	-0.06%
2022/01/20	27	14.45	26	14.57	14.45	1	10,323	0.01%
2022/01/19	34.4	14.54	14	14.56	14.45	20.4	10,365	0.20%
2022/01/18	26.2	14.86	12	14.98	14.75	14.1	10,399	0.14%
2022/01/17	22.5	14.56	31.3	14.58	14.75	-8.8	10,414	-0.08%
2022/01/14	120.4	14.66	186.3	14.30	14.35	-65.9	10,425	-0.63%	大買/大賣/
2022/01/13	37	15.42	29.2	15.47	15.30	7.8	10,415	0.08%
2022/01/12	33.4	15.33	32.3	15.42	15.25	1.1	10,636	0.01%
2022/01/11	50.5	15.53	26.1	15.48	15.25	24.4	10,753	0.23%
2022/01/10	62.1	16.05	94	15.94	15.70	-31.9	10,739	-0.30%
2022/01/07	68.5	16.07	97.7	16.04	15.90	-29.2	10,720	-0.27%
2022/01/06	141.1	16.49	138.3	16.34	16.40	2.8	10,691	0.03%	大買/大賣/
2022/01/05	56.1	16.29	34	16.21	16.15	22.1	10,617	0.21%
2022/01/04	95.4	16.61	139.8	16.41	16.45	-44.5	10,623	-0.42%	大賣/
2022/01/03	51	16.35	107.1	16.33	16.20	-56.1	10,345	-0.54%	大賣/
2021/12/30	47.4	16.70	71.5	16.73	16.50	-24.1	10,355	-0.23%
2021/12/29	475.3	17.21	387.8	17.20	16.85	87.5	10,290	0.85%	大買/大賣/
2021/12/28	137.6	16.60	182.4	16.74	16.95	-44.9	9,763	-0.46%	大買/大賣/
2021/12/27	368.1	16.87	431.1	16.66	16.25	-63	9,630	-0.65%	大買/大賣/
2021/12/24	26.2	16.17	83.2	16.31	16.45	-56.9	9,264	-0.61%
2021/12/23	56.4	16.25	71.1	16.23	16.05	-14.7	9,221	-0.16%
2021/12/22	39.4	16.11	38.2	16.08	15.90	1.2	9,141	0.01%
2021/12/21	30.1	16.19	42.3	16.19	16.10	-12.2	9,131	-0.13%
2021/12/20	158	16.28	171.9	16.28	16.10	-13.9	9,093	-0.15%	大買/大賣/
2021/12/17	96	16.05	45.1	16.01	15.85	50.9	8,826	0.58%
2021/12/16	180.5	16.49	73.1	16.50	16.40	107.4	8,816	1.22%	大買/鉅額交易
2021/12/15	128.6	16.58	218.4	16.73	16.65	-89.7	8,764	-1.02%	大買/大賣/
2021/12/14	287.2	16.61	288	16.65	16.30	-0.8	8,572	-0.01%	大買/大賣/
2021/12/13	150.9	16.31	171.2	16.27	16.30	-20.2	8,117	-0.25%	大買/大賣/
2021/12/10	257.4	16.45	281.5	16.29	16.00	-24.2	7,926	-0.30%	大買/大賣/
2021/12/09	115.4	16.48	104.1	16.51	16.25	11.3	7,509	0.15%	大買/大賣/
2021/12/08	222.8	16.32	319.4	16.32	16.40	-96.6	7,324	-1.32%	大買/大賣/
2021/12/07	361.3	16.11	277	15.94	16.05	84.3	7,066	1.19%	大買/大賣/
2021/12/06	506.2	16.06	439.2	16.06	16.20	67.1	6,981	0.96%	大買/大賣/
2021/12/03	85	15.29	61.3	15.31	15.30	23.7	6,634	0.36%
2021/12/02	93.3	15.42	61	15.38	15.20	32.2	6,667	0.48%
2021/12/01	210	15.67	247.5	15.65	15.80	-37.5	6,651	-0.56%	大買/大賣/
2021/11/30	111	15.20	144.7	15.29	15.25	-33.7	6,499	-0.52%	大買/大賣/
2021/11/29	52	14.62	53.4	14.56	14.55	-1.4	6,502	-0.02%
2021/11/26	67.3	14.64	75	14.49	14.40	-7.7	6,668	-0.12%
2021/11/25	94.2	15.34	28.2	15.22	15.15	66	6,641	0.99%
2021/11/24	254.1	15.48	329.4	15.53	15.55	-75.3	6,639	-1.13%	大買/大賣/
2021/11/23	119.7	15.03	135	15.10	15.00	-15.3	6,398	-0.24%	大買/大賣/
2021/11/22	39.1	14.78	73.6	14.74	14.75	-34.6	6,463	-0.53%
2021/11/19	58.6	14.88	120.4	15.04	14.65	-61.8	6,691	-0.92%	大賣/
2021/11/18	82.3	15.33	49.9	15.35	15.15	32.4	6,711	0.48%
2021/11/17	149.9	15.39	53	15.40	15.35	96.9	6,697	1.45%	大買/
2021/11/16	105.1	15.40	144.5	15.48	15.50	-39.4	6,665	-0.59%	大買/大賣/
2021/11/15	41.2	15.08	58.6	15.13	15.05	-17.5	6,577	-0.27%
2021/11/12	74.4	15.12	48.7	15.15	14.95	25.7	6,565	0.39%
2021/11/11	69.1	15.37	98.1	15.53	15.30	-29	6,662	-0.43%
2021/11/10	47.1	15.15	58.9	15.22	15.25	-11.9	6,729	-0.18%
2021/11/09	67.8	15.16	110.9	15.13	15.15	-43	7,031	-0.61%	大賣/
2021/11/08	284	15.21	320.9	15.21	14.90	-36.9	7,239	-0.51%	大買/大賣/
2021/11/05	1,630.1	17.21	1,336.2	16.86	15.95	294	7,312	4.02%	大買/大賣/鉅額交易
2021/11/04	672.1	15.92	777.7	16.10	16.65	-105.5	6,535	-1.61%	大買/大賣/鉅額交易
2021/11/03	143.2	14.70	383.7	14.99	15.15	-240.5	6,129	-3.92%	大買/大賣/鉅額交易
2021/11/02	115.2	14.13	64.5	13.98	13.80	50.8	5,874	0.86%	大買/
2021/11/01	32.7	14.02	85.2	14.10	14.10	-52.5	5,876	-0.89%
2021/10/29	65	13.81	62.8	13.81	13.80	2.2	5,899	0.04%
2021/10/28	147.4	13.92	137.1	13.99	13.90	10.3	5,941	0.17%	大買/大賣/
2021/10/27	76.1	13.45	117.6	13.54	13.50	-41.5	5,997	-0.69%	大賣/
2021/10/26	72.3	13.46	87.1	13.30	13.20	-14.8	6,155	-0.24%
2021/10/25	26	13.46	67	13.46	13.30	-41	6,230	-0.66%
2021/10/22	37	13.46	65	13.47	13.55	-28	6,301	-0.44%
2021/10/21	141.6	13.97	128	13.66	13.55	13.6	6,411	0.21%	大買/大賣/
2021/10/20	435.9	14.38	252	13.97	14.05	183.9	7,193	2.56%	大買/大賣/鉅額交易
2021/10/19	37	13.93	281.2	13.94	14.30	-244.2	7,147	-3.42%	大賣/鉅額交易
2021/10/18	31.1	13.19	28.5	13.14	13.00	2.6	7,056	0.04%
2021/10/15	20	13.17	19	13.14	13.05	1	7,165	0.01%
2021/10/14	8	12.90	44.1	13.00	12.95	-36.1	7,632	-0.47%
2021/10/13	42.4	12.86	45	12.81	12.65	-2.6	7,799	-0.03%
2021/10/12	70	13.25	59	13.56	13.30	11	7,807	0.14%
2021/10/08	78.1	13.68	50	13.35	13.25	28.1	7,842	0.36%
2021/10/07	63.1	13.56	112.8	13.60	13.60	-49.7	7,998	-0.62%	大賣/
2021/10/06	13.1	13.00	18.2	13.04	12.90	-5.1	8,119	-0.06%
2021/10/05	24	12.50	75.9	12.61	13.10	-51.9	8,106	-0.64%
2021/10/04	16.2	12.68	131.5	12.57	12.50	-115.3	8,072	-1.43%	大賣/鉅額交易
2021/10/01	60.8	12.86	23.3	12.80	12.60	37.5	8,032	0.47%
2021/09/30	9	13.28	30.1	13.36	13.40	-21.1	8,005	-0.26%
2021/09/29	19.1	13.21	40.6	13.29	13.15	-21.5	7,994	-0.27%
2021/09/28	61.4	13.55	13	13.46	13.35	48.4	7,981	0.61%
2021/09/27	13.1	13.65	66.4	13.71	13.90	-53.3	7,962	-0.67%
2021/09/24	58	13.56	89	13.55	13.50	-31	7,948	-0.39%
2021/09/23	97	13.60	119.7	13.59	13.35	-22.7	7,932	-0.29%	大賣/
2021/09/22	59.5	13.23	48.4	13.29	13.20	11.1	7,879	0.14%
2021/09/17	32	14.13	28.7	14.19	14.05	3.3	7,835	0.04%
2021/09/16	7.3	14.12	34.3	14.14	14.20	-27	7,855	-0.34%
2021/09/15	35.2	14.00	162.5	13.94	14.05	-127.4	7,865	-1.62%	大賣/鉅額交易
2021/09/14	21.7	14.11	59.2	14.14	14.15	-37.5	7,848	-0.48%
2021/09/13	46.5	14.30	23.3	14.33	14.20	23.2	7,824	0.30%
2021/09/10	58.7	14.41	46.7	14.51	14.55	12	7,812	0.15%
2021/09/09	155.7	14.62	125	14.69	14.35	30.7	7,777	0.39%	大買/大賣/
2021/09/08	53.1	14.15	73.8	14.24	14.00	-20.7	7,661	-0.27%
2021/09/07	94.3	14.44	119.2	14.53	14.50	-25	7,622	-0.33%	大賣/
2021/09/06	172.3	15.28	206.2	15.13	14.80	-33.8	7,552	-0.45%	大買/大賣/
2021/09/03	147.5	15.75	150.3	15.73	15.85	-2.8	7,472	-0.04%	大買/大賣/
2021/09/02	124.2	15.69	126.1	15.70	15.50	-1.9	7,396	-0.03%	大買/大賣/
2021/09/01	273.2	15.77	272.7	15.86	15.80	0.5	7,305	0.01%	大買/大賣/
2021/08/31	37	15.06	130.1	15.11	15.15	-93.1	7,093	-1.31%	大賣/
2021/08/30	210.2	14.88	125.3	14.82	14.95	84.9	7,050	1.20%	大買/大賣/
2021/08/27	204.3	15.07	209.2	14.96	14.80	-4.9	6,998	-0.07%	大買/大賣/
2021/08/26	354.2	15.02	272.4	15.04	14.95	81.7	6,909	1.18%	大買/大賣/
2021/08/25	442.4	15.16	580.1	15.28	15.45	-137.7	6,738	-2.04%	大買/大賣/鉅額交易
2021/08/24	124.4	14.45	107.3	14.27	14.05	17.1	6,457	0.27%	大買/大賣/
2021/08/23	108	14.40	80.6	14.46	14.50	27.4	6,372	0.43%	大買/
2021/08/20	85.6	14.09	105.8	14.01	13.90	-20.1	6,322	-0.32%	大賣/
2021/08/19	201.2	14.49	125.1	14.40	13.90	76.1	6,246	1.22%	大買/大賣/
2021/08/18	212.8	14.64	221.4	14.63	14.90	-8.6	6,134	-0.14%	大買/大賣/
2021/08/17	240.8	15.08	216.4	14.93	14.45	24.4	5,999	0.41%	大買/大賣/
2021/08/16	272.2	14.95	298.3	15.04	15.15	-26.1	5,853	-0.45%	大買/大賣/
2021/08/13	676.5	16.01	469.1	15.96	15.25	207.4	5,677	3.65%	大買/大賣/鉅額交易
2021/08/12	391	15.37	457.1	15.26	15.95	-66.1	5,299	-1.25%	大買/大賣/
2021/08/11	523	15.36	569.6	15.54	14.80	-46.7	4,976	-0.94%	大買/大賣/
2021/08/10	408.7	16.78	610.4	16.81	16.40	-201.7	4,698	-4.29%	大買/大賣/鉅額交易
2021/08/09	444.7	17.89	103.8	17.85	17.55	340.9	4,418	7.72%	大買/大賣/鉅額交易
2021/08/06	183.1	19.62	87.3	19.86	19.50	95.9	4,230	2.27%	大買/
2021/08/05	190.6	19.68	90.2	19.85	19.80	100.4	4,167	2.41%	大買/
2021/08/04	89.1	19.24	234.7	19.29	19.60	-145.6	4,096	-3.55%	大賣/鉅額交易
2021/08/03	115.3	18.99	58.7	19.05	18.90	56.7	4,008	1.41%	大買/
2021/08/02	247.7	19.09	324.8	18.67	18.90	-77.1	3,942	-1.96%	大買/大賣/
2021/07/30	441.5	18.56	281.7	18.71	19.25	159.8	3,802	4.20%	大買/大賣/鉅額交易
2021/07/29	90.4	16.79	197.8	17.05	17.60	-107.5	3,609	-2.98%	大賣/鉅額交易
2021/07/28	117	16.19	166.7	15.99	16.00	-49.7	3,515	-1.41%	大買/大賣/
2021/07/27	232.9	17.16	145.5	16.97	17.05	87.4	3,457	2.53%	大買/大賣/
2021/07/26	2,008.4	17.09	1,646.9	17.06	17.05	361.5	3,368	10.73%	大買/大賣/鉅額交易
2021/07/23	577.1	16.97	135.5	16.98	17.05	441.6	2,560	17.24%	大買/大賣/鉅額交易
2021/07/22	46	15.50	54.1	15.50	15.50	-8.1	2,385	-0.34%
2021/07/21	176	14.00	50.1	14.10	14.10	125.9	2,442	5.15%	大買/鉅額交易
2021/07/20	618.2	12.46	602.1	12.64	12.85	16.1	2,331	0.69%	大買/大賣/
2021/07/19	153.9	11.54	154.5	11.66	11.70	-0.6	1,873	-0.03%	大買/大賣/
2021/07/16	51.1	10.62	79.1	10.65	10.65	-28	1,768	-1.58%
2021/07/15	194.6	10.53	97.2	10.55	10.55	97.4	1,784	5.46%	大買/
2021/07/14	204.5	10.43	89.3	10.31	10.10	115.2	1,805	6.38%	大買/鉅額交易
2021/07/13	370.1	10.38	131	10.42	10.55	239.1	1,692	14.13%	大買/大賣/鉅額交易
2021/07/12	7.1	9.58	19.3	9.57	9.63	-12.2	1,540	-0.79%
2021/07/09	8.2	9.54	14	9.52	9.52	-5.8	1,535	-0.38%
2021/07/08	17	9.22	12	9.22	9.39	5	1,585	0.32%
2021/07/07	30.2	9.26	5	9.32	9.14	25.2	1,642	1.53%
2021/07/06	52	9.43	0	0.00	9.25	52	1,710	3.04%
2021/07/05	32	9.45	13	9.43	9.50	19	1,770	1.07%
2021/07/02	0.1	9.26	5	9.23	9.26	-4.9	1,853	-0.27%
2021/07/01	28.1	9.19	21	9.24	9.15	7.1	2,000	0.35%
2021/06/30	0	9.40	7.3	9.31	9.27	-7.3	2,103	-0.35%
2021/06/29	8	9.36	0.6	9.44	9.26	7.4	2,110	0.35%
2021/06/28	3	9.52	21	9.38	9.50	-18	2,175	-0.83%
2021/06/25	45	9.63	17	9.46	9.43	28	2,186	1.28%
2021/06/24	26.1	9.45	57.2	9.30	9.50	-31.1	2,183	-1.43%
2021/06/23	1	8.95	15	8.95	8.95	-14	2,169	-0.65%
2021/06/22	6	8.78	5.5	8.74	8.78	0.5	2,187	0.02%
2021/06/21	8.1	8.69	10	8.62	8.66	-1.9	2,225	-0.08%
2021/06/18	18	9.01	0	9.86	9.01	18	2,255	0.80%
2021/06/17	1.7	8.90	6	9.05	9.05	-4.3	2,294	-0.19%
2021/06/16	15.1	9.01	12	9.10	8.90	3	2,415	0.13%
2021/06/15	4.2	9.06	1	9.09	9.07	3.2	2,446	0.13%
2021/06/11	6	9.07	6	9.11	9.04	0	2,487	0.00%
2021/06/10	0	0.00	1	9.05	9.04	-1	2,504	-0.04%
2021/06/08	2	8.98	0	0.00	8.98	2	2,568	0.08%
2021/06/07	23.1	8.92	33	8.93	8.93	-9.9	2,583	-0.38%
2021/06/04	1	9.15	0	0.00	9.10	1	2,585	0.04%
2021/06/03	14.1	9.17	19	9.22	9.17	-4.9	2,714	-0.18%
2021/06/02	46.1	9.23	16.4	9.25	9.14	29.7	2,714	1.10%
2021/06/01	5.4	9.32	9	9.36	9.43	-3.6	2,712	-0.13%
2021/05/31	18	9.30	40	9.33	9.20	-22	2,723	-0.81%
2021/05/28	15	9.20	65	9.24	9.29	-50	2,884	-1.73%
2021/05/27	9	9.04	0	0.00	9.00	9	2,886	0.31%
2021/05/26	15	9.12	7	9.14	9.10	8	2,889	0.28%
2021/05/25	12	9.02	31	9.09	9.03	-19	2,931	-0.65%
2021/05/24	20	8.87	4	8.95	8.94	16	2,937	0.54%
2021/05/21	7	8.65	10	8.73	8.70	-3	2,963	-0.10%
2021/05/20	6	8.72	22	8.64	8.60	-16	2,973	-0.54%
2021/05/19	59	8.79	11	8.79	8.75	48	2,986	1.61%
2021/05/18	10	8.36	4	8.20	8.48	6	2,986	0.20%
2021/05/17	18	7.81	14	7.90	7.71	4	2,976	0.13%
2021/05/14	1	8.76	12	8.69	8.40	-11	2,983	-0.37%
2021/05/13	15	8.03	24	8.02	8.20	-9	2,970	-0.30%
2021/05/12	98	8.55	35	8.96	8.23	63	2,956	2.13%
2021/05/11	90	9.48	28	9.55	9.03	62	2,924	2.12%
2021/05/10	7.1	9.94	3	9.89	9.90	4.1	2,917	0.14%
2021/05/07	9	9.81	27	9.87	10.00	-18	2,928	-0.61%
2021/05/06	22	9.65	6	9.72	9.60	16	2,926	0.55%
2021/05/05	7	9.84	18	9.92	9.76	-11	3,018	-0.36%
2021/05/04	50	9.61	11	9.57	9.40	39	3,029	1.29%
2021/05/03	60.1	10.19	2	10.30	10.05	58.1	3,124	1.86%
2021/04/29	5	10.76	22	10.86	10.70	-17	3,142	-0.54%
2021/04/28	20.6	11.10	19	11.03	10.90	1.6	3,132	0.05%
2021/04/27	10	11.13	49	11.08	11.20	-39	3,159	-1.23%
2021/04/26	13	11.09	32	11.09	11.00	-19	3,127	-0.61%
2021/04/23	16	10.84	23	10.83	10.90	-7	3,143	-0.22%
2021/04/22	48.2	11.15	42	11.07	10.80	6.2	3,166	0.20%
2021/04/21	49	11.37	29	11.34	11.30	20	3,150	0.63%
2021/04/20	47	11.35	63	11.25	11.45	-16	3,156	-0.51%
2021/04/19	14.2	10.91	27	10.86	11.00	-12.8	3,165	-0.40%
2021/04/16	6	10.83	12	10.89	10.70	-6	3,135	-0.19%
2021/04/15	6	10.78	8	10.86	10.85	-2	3,135	-0.06%
2021/04/14	13	10.83	14	10.81	10.75	-1	3,171	-0.03%
2021/04/13	36	11.18	33	11.22	11.00	3	3,216	0.09%
2021/04/12	41	11.01	67.5	11.07	10.95	-26.5	3,281	-0.81%
2021/04/09	67.4	11.25	29	11.14	11.05	38.4	3,435	1.12%
2021/04/08	49.1	11.14	80	11.26	11.30	-30.9	3,596	-0.86%
2021/04/07	86	10.86	93.9	10.91	11.05	-7.9	3,521	-0.22%
2021/04/06	36.9	10.33	25	10.39	10.60	11.9	3,402	0.35%
2021/04/01	7	10.23	13	10.19	10.10	-6	3,354	-0.18%
2021/03/31	18	10.34	12	10.29	10.20	6	3,368	0.18%
2021/03/30	2	10.25	0	10.20	10.35	2	3,340	0.06%
2021/03/29	13.3	10.16	28	10.26	10.30	-14.7	3,364	-0.44%
2021/03/26	18	10.45	5	10.52	10.30	13	3,427	0.38%
2021/03/25	10	10.57	18	10.63	10.55	-8	3,652	-0.22%
2021/03/24	17.1	10.67	75	10.52	10.70	-57.9	3,961	-1.46%
2021/03/23	21	10.62	14	10.67	10.55	7	4,037	0.17%
2021/03/22	29	10.58	26	10.63	10.65	3	4,013	0.07%
2021/03/19	56	10.63	68	10.72	10.45	-12	4,002	-0.30%
2021/03/18	35	10.59	9	10.79	10.55	26	3,906	0.67%
2021/03/17	8	10.58	37	10.58	10.50	-29	3,953	-0.73%
2021/03/16	31	10.58	18	10.54	10.40	13	3,937	0.33%
2021/03/15	31	10.37	25	10.49	10.55	6	3,995	0.15%
2021/03/12	48	10.56	28	10.56	10.50	20	4,262	0.47%
2021/03/11	2	10.30	13	10.35	10.30	-11	4,467	-0.25%
2021/03/10	2	10.25	33	10.22	10.25	-31	4,470	-0.69%
2021/03/09	18	10.21	1	10.25	10.15	17	4,493	0.38%
2021/03/08	0	10.43	4	10.25	10.15	-4	4,421	-0.09%
2021/03/05	15	10.14	7	10.16	10.10	8	4,431	0.18%
2021/03/04	11	10.15	5	10.21	10.25	6	4,434	0.14%
2021/03/03	26	10.34	44	10.40	10.20	-18	4,428	-0.41%
2021/03/02	17	10.17	25.1	10.20	10.05	-8.1	4,275	-0.19%
2021/02/26	31.1	10.13	50	10.16	10.15	-18.9	4,269	-0.44%
2021/02/25	3	10.20	4.2	10.15	10.15	-1.2	4,262	-0.03%
2021/02/24	30	10.17	0	10.30	10.10	30	4,228	0.71%
2021/02/23	7.2	10.33	29.2	10.38	10.30	-22	4,219	-0.52%
2021/02/22	4.2	10.29	4	10.26	10.25	0.2	4,187	0.01%
2021/02/19	1	10.05	2	10.18	10.20	-1	4,184	-0.02%
2021/02/18	43	9.94	38	9.96	10.00	5	4,169	0.12%
2021/02/17	3	9.40	4	9.61	9.63	-1	4,157	-0.02%
2021/02/05	38	9.42	36	9.35	9.31	2	4,171	0.05%
2021/02/04	1	9.56	0	0.00	9.52	1	4,150	0.02%
2021/02/03	10.3	9.67	1	9.82	9.66	9.3	4,150	0.22%
2021/02/02	7	9.67	22	9.80	9.65	-15	4,150	-0.36%
2021/02/01	7.1	9.76	9	9.79	9.68	-1.9	4,145	-0.05%
2021/01/29	36	9.93	9	9.94	9.92	27	4,126	0.65%
2021/01/28	10	10.12	2	10.08	10.10	8	4,100	0.20%
2021/01/27	61	10.42	77	10.36	10.20	-16	4,090	-0.39%
2021/01/26	14	10.15	70	10.12	10.00	-56	3,981	-1.41%
2021/01/25	30.3	10.27	28	10.36	10.40	2.3	3,942	0.06%
2021/01/22	33	9.89	24	9.92	9.80	9	3,801	0.24%
2021/01/21	52	10.14	14	10.04	10.10	38	3,737	1.02%
2021/01/20	30	10.20	3	10.35	10.10	27	3,717	0.73%
2021/01/19	12.1	10.35	17	10.26	10.15	-5	3,653	-0.14%
2021/01/18	44	9.95	63.1	9.75	10.05	-19.1	3,577	-0.53%
2021/01/15	46.1	10.46	27	10.61	10.35	19.1	3,543	0.54%
2021/01/14	19	10.97	15	10.99	10.95	4	3,506	0.11%
2021/01/13	11.2	10.78	12	10.88	10.75	-0.8	3,445	-0.02%
2021/01/12	54.1	10.91	45	10.96	10.75	9.1	3,382	0.27%
2021/01/11	35	10.75	9	10.63	10.80	26	3,273	0.79%
2021/01/08	58	10.48	34	10.55	10.50	24	3,246	0.74%
2021/01/07	30	10.55	43	10.58	10.65	-13	3,228	-0.40%
2021/01/06	79	10.96	45	11.04	10.55	34	3,182	1.07%
2021/01/05	118	11.66	112.1	11.57	11.50	5.9	3,076	0.19%	大買/大賣/
2021/01/04	220	11.57	146.3	11.64	11.85	73.8	2,946	2.50%	大買/大賣/
2020/12/31	104	10.86	151	10.87	10.85	-47	2,716	-1.73%	大買/大賣/
2020/12/30	4	10.19	8	10.23	10.15	-4	2,487	-0.16%
2020/12/29	25	10.17	48	10.17	10.15	-23	2,468	-0.93%
2020/12/28	58	10.26	62.1	10.30	10.20	-4.1	2,434	-0.17%
2020/12/25	33.1	10.44	25.1	10.47	10.35	8	2,369	0.34%
2020/12/24	28	10.56	4.2	10.57	10.45	23.8	2,340	1.02%
2020/12/23	28	10.54	46	10.53	10.55	-18	2,295	-0.78%
2020/12/22	78.7	10.72	40	10.81	10.55	38.7	2,256	1.72%
2020/12/21	336.6	10.78	168	10.65	10.80	168.6	2,165	7.79%	大買/大賣/鉅額交易
2020/12/18	232	10.70	227.6	10.82	11.00	4.4	1,922	0.23%	大買/大賣/
2020/12/17	56	9.80	48	9.83	10.00	8	1,591	0.50%
2020/12/16	11.1	9.49	14.1	9.53	9.47	-3	1,473	-0.20%
2020/12/15	23	9.40	1	9.32	9.36	22	1,469	1.50%
2020/12/14	37.1	9.61	14	9.56	9.57	23.1	1,441	1.60%
2020/12/11	71	9.54	84	9.52	9.57	-13	1,413	-0.92%
2020/12/10	26	9.01	15	9.09	9.15	11	1,320	0.83%
2020/12/09	52	9.09	14	9.03	9.03	38	1,290	2.94%
2020/12/08	199.1	9.73	77	9.62	9.35	122.1	1,219	10.01%	大買/鉅額交易
2020/12/07	112	9.13	25	9.16	9.38	87	933	9.32%	大買/
2020/12/04	6	8.46	2	8.49	8.53	4	687	0.58%
2020/12/03	4	8.58	7	8.55	8.52	-3	671	-0.45%
2020/12/02	19	8.63	7	8.57	8.60	12	651	1.84%
2020/12/01	3	8.27	3	8.29	8.35	0	601	0.00%
2020/11/30	3	8.27	4	8.25	8.24	-1	592	-0.17%
2020/11/27	0	0.00	2	8.18	8.18	-2	578	-0.35%
2020/11/26	2	8.11	3	8.11	8.14	-1	565	-0.18%
2020/11/25	4	8.06	0	0.00	8.11	4	553	0.72%
2020/11/24	0	0.00	7	8.11	8.11	-7	547	-1.28%
2020/11/20	4	7.98	1	8.02	8.05	3	545	0.55%
2020/11/19	3	8.01	0	0.00	8.01	3	534	0.56%
2020/11/17	0.1	8.24	0	0.00	8.05	0.1	516	0.02%
2020/11/16	1	7.91	5	8.09	8.09	-4	519	-0.77%
2020/11/13	5	7.95	2	8.09	7.95	3	518	0.58%
2020/11/12	0	8.01	2	8.16	8.16	-2	494	-0.40%
2020/11/11	2	8.05	0	0.00	8.11	2	489	0.41%
2020/11/10	1	8.10	2	8.09	7.99	-1	488	-0.20%
2020/11/09	3	8.13	9	8.19	8.20	-6	481	-1.25%
2020/11/06	4	8.20	0	0.00	8.25	4	476	0.84%
2020/11/05	1	8.23	2	8.24	8.24	-1	475	-0.21%
2020/11/04	8	8.20	3	8.24	8.22	5	473	1.06%
2020/11/02	3	8.10	1	8.07	8.20	2	468	0.43%
2020/10/30	1	8.13	0	0.00	8.19	1	469	0.21%
2020/10/29	0	8.20	0	0.00	8.27	0	464	0.00%
2020/10/28	3	8.21	1	8.24	8.20	2	460	0.43%
2020/10/27	0	8.25	0	0.00	8.23	0	461	0.00%
2020/10/26	2	8.26	2	8.29	8.29	0	460	0.00%
2020/10/23	0	0.00	3	8.25	8.25	-3	487	-0.62%
2020/10/22	2	8.13	1	8.15	8.19	1	493	0.20%
2020/10/21	2	7.94	0	0.00	8.18	2	493	0.41%
2020/10/20	1	7.95	0	0.00	7.98	1	505	0.20%
2020/10/19	2	7.93	0	0.00	7.96	2	514	0.39%
2020/10/15	5	7.83	0	0.00	7.84	5	536	0.93%
2020/10/08	4	7.69	0	0.00	7.69	4	572	0.70%
2020/10/07	0	0.00	3	7.75	7.74	-3	587	-0.51%
2020/10/05	0	0.00	2	7.66	7.66	-2	617	-0.32%
2020/09/30	0	0.00	15	7.66	7.66	-15	653	-2.29%
2020/09/28	4	7.71	0	0.00	7.73	4	803	0.50%
2020/09/25	2	7.88	0	0.00	7.61	2	827	0.24%
2020/09/24	0	7.89	0	0.00	7.83	0	828	0.00%
2020/09/22	5	8.28	0	0.00	8.13	5	835	0.60%
2020/09/21	4	8.19	0	0.00	8.20	4	839	0.48%
2020/09/18	5	8.19	7	8.29	8.28	-2	847	-0.24%
2020/09/17	0	8.12	0	0.00	8.11	0	845	0.00%
2020/09/16	0	0.00	1	8.07	8.08	-1	856	-0.12%
2020/09/14	0	0.00	3	8.11	8.14	-3	1,233	-0.24%
2020/09/11	3	8.16	0	0.00	8.03	3	1,288	0.23%
2020/09/10	1	8.40	5	8.34	8.19	-4	1,285	-0.31%
2020/09/09	1	8.28	2	8.32	8.31	-1	1,282	-0.08%
2020/09/08	0	0.00	6	8.10	8.10	-6	1,275	-0.47%
2020/09/04	6	8.12	1	8.12	8.12	5	1,275	0.39%
2020/09/03	5	8.03	0	0.00	8.03	5	1,273	0.39%
2020/09/01	1	7.89	0	0.00	7.89	1	1,281	0.08%
2020/08/31	0	0.00	10	7.91	7.89	-10	1,288	-0.78%
2020/08/28	2	7.92	1	7.86	7.87	1	1,297	0.08%
2020/08/20	1	7.60	3	7.62	7.46	-2	1,419	-0.14%
2020/08/19	11	7.83	14	7.81	7.81	-3	1,434	-0.21%
2020/08/18	0	0.00	1	7.98	7.96	-1	1,439	-0.07%
2020/08/06	2	7.89	0	0.00	7.85	2	1,803	0.11%
2020/08/05	2	7.93	1	7.96	7.90	1	1,860	0.05%
2020/08/04	3	7.88	0	0.00	7.92	3	1,987	0.15%
2020/08/03	0	0.00	2	7.89	7.88	-2	2,020	-0.10%
2020/07/30	5	8.02	0	0.00	7.96	5	2,064	0.24%
2020/07/29	10	8.10	24	7.78	8.10	-14	2,086	-0.67%
2020/07/27	2	7.86	1	7.81	7.75	1	2,123	0.05%
2020/07/24	27	8.04	25	8.07	7.92	2	2,152	0.09%
2020/07/22	1	8.70	0	0.00	8.70	1	2,209	0.05%
2020/07/20	0	0.00	1	8.61	8.67	-1	2,351	-0.04%
2020/07/17	2	8.69	1	8.58	8.58	1	2,468	0.04%
2020/07/15	3	8.75	8.2	8.77	8.62	-5.2	2,499	-0.21%
2020/07/14	1	8.66	0	0.00	8.72	1	2,516	0.04%
2020/07/10	0	0.00	15	8.65	8.66	-15	2,526	-0.59%
2020/07/09	6	8.93	1	9.14	8.84	5	2,530	0.20%
2020/07/08	1.1	8.87	15	8.86	8.85	-13.9	2,518	-0.55%
2020/07/07	48	8.92	23	8.88	8.86	25	2,566	0.97%
2020/07/06	0	0.00	5	8.49	8.57	-5	2,490	-0.20%
2020/07/01	0	0.00	1	8.36	8.33	-1	2,499	-0.04%
2020/06/30	2	8.28	0	0.00	8.29	2	2,502	0.08%
2020/06/29	5	8.21	0	0.00	8.22	5	2,499	0.20%
2020/06/24	7	8.36	5	8.40	8.34	2	2,499	0.08%
2020/06/23	2	8.63	0	0.00	8.51	2	2,503	0.08%
2020/06/22	17	8.68	3	8.79	8.59	14	2,509	0.56%
2020/06/19	32	9.29	40	9.09	9.06	-8	2,470	-0.32%
2020/06/18	0	0.00	5	8.60	8.65	-5	2,155	-0.23%
2020/06/12	11	7.87	1	7.86	7.86	10	2,135	0.47%
2020/06/09	0	0.00	1	8.25	8.29	-1	2,175	-0.05%
2020/06/08	4	8.14	0	0.00	8.21	4	2,192	0.18%
2020/06/05	10	8.16	0	0.00	8.16	10	2,189	0.46%
2020/06/04	0	0.00	2	8.17	8.14	-2	2,185	-0.09%
2020/06/03	12	8.15	1	8.13	8.16	11	2,189	0.50%
2020/06/02	0	0.00	9	8.15	8.10	-9	2,184	-0.41%
2020/05/27	5	8.46	2	8.24	8.45	3	2,131	0.14%
2020/05/26	1	8.22	6	8.23	8.14	-5	2,068	-0.24%
2020/05/25	0	0.00	1	8.13	8.19	-1	2,051	-0.05%
2020/05/21	6	8.46	6	8.35	8.48	0	2,023	0.00%
2020/05/20	0	0.00	2	8.27	8.17	-2	1,958	-0.10%
2020/05/19	1	8.01	1	8.30	8.31	0	1,940	0.00%
2020/05/18	1	7.94	6	8.00	7.87	-5	1,884	-0.27%
2020/05/15	0.1	8.10	0	0.00	8.12	0.1	1,867	0.01%
2020/05/14	1	8.34	0	0.00	8.34	1	1,846	0.05%
2020/05/13	5	8.52	1	8.88	8.32	4	1,834	0.22%
2020/05/12	11	9.07	0	0.00	8.89	11	1,779	0.62%
2020/05/11	9	8.74	5	8.77	8.98	4	1,740	0.23%
2020/04/30	0	0.00	1	8.29	8.16	-1	1,495	-0.07%
2020/04/29	5	8.15	7	8.18	8.27	-2	1,478	-0.14%
2020/04/28	1	8.29	4	8.20	8.24	-3	1,444	-0.21%
2020/04/27	1	8.20	21	8.26	8.26	-20	1,426	-1.40%
2020/04/24	7	8.19	6	8.14	8.29	1	1,384	0.07%
2020/04/23	36	8.13	13	8.14	8.00	23	1,335	1.72%
2020/04/22	4	7.87	0	0.00	7.92	4	1,225	0.33%
2020/04/21	2	7.49	4	7.58	7.20	-2	1,109	-0.18%
2020/04/15	0	0.00	24	7.45	7.35	-24	1,026	-2.34%
2020/04/10	4	7.53	0	0.00	7.44	4	975	0.41%
2020/04/09	24	7.41	2	7.44	7.44	22	924	2.38%
2020/04/08	0	0.00	3	6.70	6.77	-3	892	-0.34%
2020/04/07	3	6.60	0	0.00	6.65	3	883	0.34%
2020/03/30	1	6.45	0	0.00	6.47	1	909	0.11%
2020/03/27	2	6.44	0	0.00	6.43	2	903	0.22%
2020/03/26	0	6.41	0	0.00	6.41	0	891	0.00%
2020/03/18	0	6.20	0	0.00	6.25	0	874	0.00%
2020/03/04	0	0.00	5	7.04	7.05	-5	864	-0.58%
2020/03/02	5	6.95	0	0.00	7.02	5	887	0.56%
2020/02/26	0	0.00	5	7.06	7.08	-5	914	-0.55%
2020/02/24	0	0.00	3	7.20	7.20	-3	940	-0.32%
2020/02/17	4	7.47	0	0.00	7.37	4	1,004	0.40%
2020/02/13	4	7.71	0	0.00	7.67	4	1,015	0.39%
2020/02/12	0	0.00	1	7.55	7.65	-1	1,023	-0.10%
2020/01/31	0	0.00	1	7.23	7.39	-1	1,126	-0.09%
2020/01/30	1	7.17	0	0.00	7.26	1	1,147	0.09%
2020/01/20	0	0.00	5	7.93	7.96	-5	1,150	-0.43%
2020/01/17	0	0.00	5	7.87	7.93	-5	1,161	-0.43%
2020/01/15	5	7.87	0	0.00	7.89	5	1,187	0.42%
2020/01/14	5	7.90	0	0.00	7.90	5	1,188	0.42%
2020/01/09	0	0.00	5	7.98	8.00	-5	1,172	-0.43%
2019/12/27	0	0.00	6	8.15	8.17	-6	1,076	-0.56%
2019/12/26	1	8.09	0	0.00	8.14	1	1,063	0.09%
2019/12/13	0	0.00	1	8.00	7.95	-1	999	-0.10%
2019/12/12	2	7.98	0	0.00	7.94	2	1,006	0.20%
2019/12/11	10	7.91	0	0.00	8.01	10	1,002	1.00%
2019/11/19	0	0.00	15	8.18	8.25	-15	772	-1.94%
2019/11/18	5	8.40	0	0.00	8.37	5	750	0.67%
2019/11/14	8	8.63	1	8.84	8.66	7	696	1.01%
2019/11/13	3	8.67	0	0.00	8.78	3	668	0.45%
2019/11/08	3	8.90	1	8.89	8.90	2	602	0.33%
2019/10/23	0	0.00	2	8.20	8.15	-2	342	-0.58%
2019/10/15	0	0.00	5	7.93	7.72	-5	307	-1.63%
2019/09/19	5	7.87	0	0.00	8.00	5	264	1.89%
2019/09/17	0	0.00	1	7.85	7.86	-1	253	-0.39%
2019/09/10	11	7.36	10	7.28	7.75	1	231	0.43%
2019/08/22	1	7.11	0	0.00	7.16	1	202	0.49%
2019/06/27	0	7.60	0	0.00	7.64	0	291	0.00%
2019/05/22	0	0.00	1	7.75	7.71	-1	399	-0.25%
2019/05/13	1	8.07	0	0.00	7.83	1	588	0.17%
2019/04/25	0	0.00	10	7.95	7.95	-10	733	-1.36%
2019/04/15	0	0.00	3	8.20	8.15	-3	741	-0.40%
2019/04/12	2	8.31	0	0.00	8.28	2	725	0.28%
2019/04/10	2	8.30	0	0.00	8.30	2	719	0.28%
2019/04/08	0	0.00	1	8.49	8.43	-1	717	-0.14%
2019/04/01	1	8.41	0	0.00	8.35	1	703	0.14%
2019/03/29	4	8.43	0	0.00	8.39	4	693	0.58%
2019/03/28	4	8.57	0	0.00	8.56	4	689	0.58%
2019/03/26	0	8.69	0	0.00	8.65	0	692	0.00%
2019/03/19	0	8.82	0	0.00	8.74	0	690	0.00%
2019/03/13	1	8.95	0	0.00	8.91	1	691	0.14%
2019/03/07	0	0.00	1	8.87	8.82	-1	830	-0.12%
2019/02/18	0	0.00	4	8.80	8.75	-4	863	-0.46%
2019/02/15	0	0.00	1	8.65	8.79	-1	871	-0.11%
2019/02/14	1	8.88	0	0.00	8.78	1	861	0.12%
2019/02/11	4	8.62	0	0.00	8.61	4	735	0.54%
2019/01/21	0	0.00	2	8.94	8.95	-2	763	-0.26%
2019/01/17	2	8.68	0	0.00	8.66	2	628	0.32%
2019/01/16	0	0.00	5	8.85	8.82	-5	626	-0.80%
2019/01/04	1	8.53	0	0.00	8.53	1	721	0.14%
2018/12/27	4	8.80	0	0.00	8.77	4	807	0.50%
2018/12/22	0	0.00	3	9.02	8.94	-3	825	-0.36%
2018/12/20	1	8.60	0	0.00	8.58	1	819	0.12%
2018/12/18	2	8.80	0	0.00	8.66	2	817	0.24%
2018/12/03	0	0.00	4	9.36	9.23	-4	806	-0.50%
2018/11/20	0	0.00	2	9.08	9.08	-2	728	-0.27%
2018/11/19	0	0.00	4	9.07	9.01	-4	723	-0.55%
2018/11/05	0	0.00	1	8.70	8.73	-1	721	-0.14%
2018/11/02	0	0.00	5	8.63	8.65	-5	717	-0.70%
2018/10/31	0	0.00	2	8.45	8.50	-2	735	-0.27%
2018/10/26	3	8.17	0	0.00	8.15	3	743	0.40%
2018/10/25	1	8.22	0	0.00	8.16	1	757	0.13%
2018/10/23	0	0.00	2	8.73	8.71	-2	784	-0.26%
2018/10/17	2	8.57	0	0.00	8.51	2	764	0.26%
2018/10/15	1	8.68	0	0.00	8.90	1	741	0.13%
2018/10/11	2	8.25	0	0.00	8.25	2	718	0.28%
2018/10/08	2	8.98	0	0.00	9.24	2	703	0.28%
2018/10/04	0	0.00	1	9.34	9.35	-1	697	-0.14%
2018/09/25	2	8.90	0	0.00	8.89	2	950	0.21%
2018/09/20	0	0.00	0.1	9.00	9.00	-0.1	1,063	-0.01%
2018/09/14	0	0.00	2	9.25	9.25	-2	1,973	-0.10%
2018/09/10	3	9.00	0	0.00	8.70	3	2,343	0.13%
2018/09/07	0	0.00	2	9.21	9.17	-2	2,337	-0.09%
2018/09/05	0	0.00	3	9.64	9.58	-3	2,350	-0.13%
2018/09/04	3	9.77	0	0.00	9.66	3	2,388	0.13%
2018/09/03	3	9.56	0	0.00	9.51	3	2,424	0.12%
2018/08/30	0	0.00	5	9.66	9.67	-5	2,448	-0.20%
2018/08/29	5	9.89	1	9.97	9.82	4	2,465	0.16%
2018/08/28	0	0.00	5	9.88	9.86	-5	2,456	-0.20%
2018/08/22	0	0.00	1	9.30	9.27	-1	2,580	-0.04%
2018/08/17	1	9.31	0	0.00	9.29	1	2,583	0.04%
2018/08/16	3	9.32	2	9.27	9.27	1	2,581	0.04%
2018/08/13	5	9.18	0	0.00	9.10	5	2,585	0.19%
2018/07/31	0	0.00	2	10.05	10.05	-2	2,487	-0.08%
2018/07/20	2	9.45	0	0.00	9.43	2	2,430	0.08%
2018/07/17	0	0.00	2	10.05	9.82	-2	2,402	-0.08%
2018/07/16	0	0.00	1	9.86	9.80	-1	2,373	-0.04%
2018/07/11	0	0.00	1	9.60	9.71	-1	2,342	-0.04%
2018/07/10	2	9.51	1	9.55	9.55	1	2,318	0.04%
2018/07/06	0	0.00	8	9.23	9.20	-8	2,298	-0.35%
2018/07/05	2	9.70	0	0.00	9.50	2	2,317	0.09%
2018/07/04	1	9.74	1	9.63	9.86	0	2,292	0.00%
2018/07/03	0	0.00	2	10.00	9.61	-2	2,228	-0.09%
2018/07/02	0	0.00	1	10.00	9.72	-1	2,153	-0.05%
2018/06/29	0	0.00	6	10.18	10.10	-6	2,098	-0.29%
2018/06/28	9	10.28	20	10.45	10.05	-11	2,037	-0.54%
2018/06/27	3	11.00	18	10.98	10.55	-15	1,949	-0.77%
2018/06/26	69.1	11.42	43	11.15	11.00	26.1	1,796	1.45%
2018/06/25	29	11.87	17	11.82	12.00	12	1,521	0.79%
2018/06/22	13	10.90	3	10.75	10.95	10	1,130	0.88%
2018/06/19	1	10.10	0	0.00	9.94	1	870	0.11%
2018/06/15	0	0.00	1	9.80	9.66	-1	767	-0.13%
2018/06/12	1	10.00	0	0.00	9.85	1	797	0.13%
2018/06/11	1	9.99	1	10.10	9.99	0	761	0.00%
2018/06/07	2	9.55	0	0.00	9.52	2	700	0.29%
2018/06/04	0	0.00	1	9.46	9.40	-1	672	-0.15%
2018/06/01	3	10.03	2	9.68	9.60	1	658	0.15%
2018/05/04	0	0.00	1	9.35	9.33	-1	648	-0.15%
2018/05/03	1	9.20	0	0.00	9.19	1	655	0.15%
2018/05/02	0	0.00	3	9.37	9.19	-3	660	-0.45%
2018/04/30	0	0.00	1	9.11	9.12	-1	664	-0.15%
2018/04/17	0	0.00	1	9.39	9.36	-1	1,115	-0.09%
2018/04/12	1	9.48	0	0.00	9.38	1	1,163	0.09%
2018/04/11	0	0.00	1	9.77	9.73	-1	1,179	-0.08%
2018/04/10	0	0.00	1	9.24	9.05	-1	1,170	-0.09%
2018/04/03	0	9.45	0	0.00	9.50	0	1,220	0.00%
2018/04/02	1	9.58	0	0.00	9.59	1	1,225	0.08%
2018/03/29	0	0.00	1	9.48	9.46	-1	1,275	-0.08%
2018/03/27	1	9.86	0	0.00	9.80	1	1,302	0.08%
2018/03/21	1	9.95	0	0.00	9.92	1	1,320	0.08%
2018/03/16	0	0.00	5	10.45	10.30	-5	1,409	-0.35%
2018/03/14	0	0.00	1	10.05	10.10	-1	1,399	-0.07%
2018/03/13	0	0.00	1	10.10	10.15	-1	1,400	-0.07%
2018/03/06	2	9.87	0	0.00	9.81	2	1,472	0.14%
2018/02/27	0	0.00	1	9.75	9.69	-1	1,539	-0.06%
2018/02/12	1	9.10	0	0.00	9.10	1	1,873	0.05%
2018/02/09	1	8.99	0	0.00	8.99	1	1,887	0.05%
2018/02/06	4	10.03	3	9.95	9.90	1	1,925	0.05%
2018/02/05	1	10.30	0	0.00	10.40	1	1,973	0.05%
2018/02/01	1	10.55	0	0.00	10.45	1	2,096	0.05%
2018/01/31	1	10.50	0	0.00	10.45	1	2,180	0.05%
2018/01/22	1	10.85	0	0.00	10.75	1	3,265	0.03%
2018/01/05	3	10.50	1	10.50	10.45	2	3,312	0.06%
2018/01/04	1	10.45	0	0.00	10.70	1	3,332	0.03%