虹光 (2380)-國泰-板橋券商分點個股進出

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

虹光

(2380)

股價
5.04
漲跌
▲0.01
漲幅
+0.20%
成交量
124張
產業
上市電腦週邊類股
90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

虹光 (2380)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/12/03	5.3	5.02	0	0.00	5.04	5.3	221	2.40%
2024/12/02	0.9	5.10	3	5.03	5.03	-2.1	220	-0.97%
2024/11/29	2.3	5.01	5	5.04	5.10	-2.7	219	-1.25%
2024/11/28	2.5	5.10	0	0.00	5.10	2.5	218	1.15%
2024/11/27	5.4	5.10	0.3	5.21	5.09	5.2	214	2.42%
2024/11/26	0.1	4.58	1	4.61	4.74	-0.9	210	-0.41%
2024/11/25	17.2	4.62	2	4.63	4.57	15.2	208	7.29%
2024/11/22	8.3	4.42	0	0.00	4.65	8.3	203	4.09%
2024/11/21	33.8	4.50	12.8	4.52	4.49	21	194	10.79%
2024/11/20	67.9	5.01	11.4	4.99	4.97	56.5	173	32.59%
2024/11/19	13.6	5.62	1.2	5.67	5.52	12.3	142	8.69%
2024/11/18	69.4	5.82	30.6	5.87	5.70	38.8	135	28.74%
2024/11/15	19.4	6.06	0	0.00	6.19	19.4	114	16.85%
2024/11/14	30.1	6.07	37.9	6.15	6.20	-7.8	114	-6.81%
2024/11/13	21.8	6.18	0	0.00	6.20	21.8	111	19.49%
2024/11/12	0.1	6.32	0	0.00	6.30	0.1	106	0.11%
2024/11/11	1.2	6.29	14	6.28	6.30	-12.8	108	-11.87%
2024/11/08	0.6	6.38	0	0.00	6.30	0.6	109	0.58%
2024/11/07	4	6.30	2.9	6.33	6.31	1.1	109	0.96%
2024/11/06	0.3	6.35	0	0.00	6.33	0.3	110	0.31%
2024/11/05	40.1	6.26	11	6.36	6.35	29.1	114	25.45%
2024/11/01	4.2	6.32	2.6	6.37	6.37	1.7	117	1.43%
2024/10/30	1	6.35	1	6.38	6.38	0	118	0.00%
2024/10/29	0	6.38	0	0.00	6.34	0	120	0.02%
2024/10/28	2.1	6.35	0	0.00	6.34	2.1	120	1.77%
2024/10/25	2.6	6.35	0	0.00	6.35	2.6	121	2.12%
2024/10/24	0.2	6.41	0.5	6.37	6.40	-0.3	121	-0.23%
2024/10/23	1.1	6.43	1.7	6.50	6.43	-0.6	121	-0.49%
2024/10/22	0.8	6.51	0	0.00	6.49	0.8	122	0.67%
2024/10/21	3.9	6.53	1	6.55	6.50	2.9	126	2.29%
2024/10/18	42.4	6.26	22.3	6.39	6.55	20.1	128	15.65%
2024/10/17	1.8	6.29	0	0.00	6.30	1.8	123	1.45%
2024/10/16	1.6	6.32	0.7	6.36	6.30	0.9	135	0.64%
2024/10/15	3.5	6.30	0	0.00	6.30	3.5	137	2.54%
2024/10/14	1.2	6.33	0	0.00	6.34	1.2	147	0.83%
2024/10/11	1.1	6.39	0	0.00	6.33	1.1	150	0.71%
2024/10/09	1.7	6.42	0	0.00	6.40	1.7	153	1.11%
2024/10/08	1.3	6.42	0	0.00	6.41	1.3	153	0.87%
2024/10/07	2.1	6.44	0.4	6.50	6.42	1.7	158	1.07%
2024/10/04	4.6	6.43	2.1	6.47	6.43	2.5	163	1.53%
2024/10/01	1.5	6.45	0	0.00	6.46	1.5	165	0.89%
2024/09/30	1.1	6.42	0	0.00	6.46	1.1	168	0.67%
2024/09/27	1.3	6.44	1	6.41	6.42	0.3	169	0.15%
2024/09/26	0.8	6.46	0	0.00	6.41	0.8	169	0.44%
2024/09/25	0.8	6.48	0	0.00	6.43	0.8	170	0.46%
2024/09/24	1.9	6.40	1	6.43	6.45	0.9	172	0.53%
2024/09/23	1	6.41	0	0.00	6.41	1	173	0.58%
2024/09/20	0.1	6.43	0	0.00	6.42	0.1	173	0.03%
2024/09/19	1.4	6.37	0	0.00	6.42	1.4	177	0.76%
2024/09/18	2	6.45	0	0.00	6.44	2	177	1.12%
2024/09/13	3.6	6.27	0	0.00	6.30	3.6	185	1.96%
2024/09/12	1.2	6.30	0	0.00	6.30	1.2	186	0.62%
2024/09/11	0.3	6.33	8	6.31	6.29	-7.7	189	-4.08%
2024/09/10	0.3	6.35	4	6.31	6.28	-3.7	193	-1.93%
2024/09/09	0.7	6.37	0	0.00	6.39	0.7	197	0.35%
2024/09/06	2.1	6.36	0	0.00	6.39	2.1	204	1.02%
2024/09/05	1.3	6.37	10	6.34	6.42	-8.7	211	-4.11%
2024/09/04	1.3	6.47	0	0.00	6.40	1.3	212	0.61%
2024/09/03	1.2	6.54	0	0.00	6.53	1.2	215	0.57%
2024/09/02	2.1	6.49	0	0.00	6.49	2.1	216	0.97%
2024/08/30	4	6.49	2	6.57	6.48	2	218	0.92%
2024/08/29	0.8	6.51	0	0.00	6.48	0.8	220	0.36%
2024/08/28	0.6	6.47	0	0.00	6.43	0.6	222	0.28%
2024/08/27	1.8	6.44	0	0.00	6.46	1.8	224	0.80%
2024/08/26	1.9	6.43	0	0.00	6.41	1.9	229	0.83%
2024/08/23	1.3	6.42	0	0.00	6.43	1.3	234	0.55%
2024/08/22	0.7	6.47	3	6.45	6.45	-2.3	236	-0.97%
2024/08/21	1.3	6.43	0	0.00	6.49	1.3	236	0.55%
2024/08/20	1.6	6.52	1	6.54	6.53	0.6	237	0.26%
2024/08/19	1.5	6.55	2.2	6.56	6.54	-0.7	239	-0.29%
2024/08/16	3.4	6.53	3	6.52	6.54	0.4	238	0.18%
2024/08/15	2.7	6.46	1	6.46	6.48	1.7	238	0.70%
2024/08/14	3.2	6.44	1.5	6.49	6.43	1.7	236	0.73%
2024/08/13	2.2	6.45	2.1	6.46	6.45	0.1	238	0.05%
2024/08/12	2.2	6.49	0.7	6.52	6.45	1.5	240	0.64%
2024/08/09	4	6.50	0	0.00	6.48	4	241	1.65%
2024/08/08	3.1	6.47	0	0.00	6.47	3.1	239	1.27%
2024/08/07	1.6	6.51	0	0.00	6.46	1.6	239	0.68%
2024/08/06	1.5	6.37	0	0.00	6.45	1.5	235	0.63%
2024/08/05	5.5	6.54	1	6.60	6.38	4.5	234	1.93%
2024/08/02	5.3	7.04	2	7.10	7.08	3.3	227	1.43%
2024/08/01	3.3	7.09	0	0.00	7.08	3.3	228	1.43%
2024/07/31	0.6	7.12	0.1	7.13	7.09	0.5	227	0.23%
2024/07/30	1.3	7.10	0	0.00	7.11	1.3	230	0.58%
2024/07/29	5.6	7.21	0	0.00	7.11	5.6	230	2.44%
2024/07/26	5	7.10	0	0.00	7.18	5	229	2.18%
2024/07/23	3.2	7.26	0	0.00	7.27	3.2	230	1.40%
2024/07/22	2.5	7.21	2.6	7.23	7.32	-0.1	230	-0.04%
2024/07/19	11.6	7.26	1.4	7.35	7.24	10.2	229	4.46%
2024/07/18	9.7	7.38	4.7	7.40	7.40	5	223	2.24%
2024/07/17	37.2	7.35	18.5	7.59	7.48	18.6	220	8.45%
2024/07/16	2.4	7.29	0.3	7.32	7.26	2.1	209	1.02%
2024/07/15	5.8	7.49	0	0.00	7.41	5.8	208	2.77%
2024/07/12	3.8	7.11	0.3	7.10	7.07	3.5	196	1.76%
2024/07/11	4.7	6.99	10	6.98	6.95	-5.3	195	-2.73%
2024/07/10	1.1	7.02	0	0.00	6.98	1.1	190	0.55%
2024/07/09	2.8	6.99	1	7.06	7.05	1.8	189	0.94%
2024/07/08	4.3	7.14	0	0.00	7.12	4.3	185	2.30%
2024/07/05	7.2	7.13	0.9	7.17	7.14	6.3	181	3.48%
2024/07/04	1.7	7.13	1	7.15	7.12	0.7	180	0.37%
2024/07/03	4.7	7.08	0	0.00	7.06	4.7	180	2.58%
2024/07/02	0.8	7.07	0	0.00	7.05	0.8	179	0.43%
2024/07/01	1.6	7.12	0	0.00	7.09	1.6	180	0.87%
2024/06/28	2.8	7.12	3	7.09	7.12	-0.2	179	-0.09%
2024/06/27	1.4	7.12	0	0.00	7.12	1.4	179	0.77%
2024/06/26	1	7.16	0	0.00	7.11	1	175	0.55%
2024/06/25	1.4	7.09	0	0.00	7.09	1.4	174	0.81%
2024/06/24	1.1	7.15	0	0.00	7.18	1.1	172	0.64%
2024/06/21	0.2	7.12	0	0.00	7.19	0.2	172	0.13%
2024/06/20	0	7.13	0	0.00	7.18	0	169	0.00%
2024/06/19	1.5	7.17	0.1	7.17	7.15	1.4	167	0.84%
2024/06/18	1.7	7.19	0	0.00	7.16	1.7	167	1.04%
2024/06/17	2.7	7.39	1	7.38	7.29	1.7	164	1.03%
2024/06/14	0.5	7.45	0	0.00	7.45	0.5	161	0.31%
2024/06/13	1.1	7.49	1	7.49	7.49	0.1	158	0.07%
2024/06/12	0.4	7.29	3.5	7.22	7.35	-3.1	154	-2.01%
2024/06/11	1.3	7.08	1.4	7.10	7.10	-0.1	148	-0.10%
2024/06/07	0.2	7.17	0	0.00	7.15	0.2	146	0.12%
2024/06/06	1	7.07	0	0.00	7.03	1	144	0.71%
2024/06/05	0.2	7.09	0.1	7.10	7.06	0.2	143	0.13%
2024/06/04	0.2	7.13	0	0.00	7.03	0.2	146	0.13%
2024/06/03	5	7.00	0.9	7.09	7.04	4.1	146	2.80%
2024/05/31	0.4	7.03	0	0.00	7.01	0.4	152	0.26%
2024/05/30	6.7	7.00	0	0.00	7.01	6.7	151	4.42%
2024/05/29	0.1	6.96	0	0.00	7.00	0.1	148	0.07%
2024/05/28	0.6	6.83	0	0.00	6.74	0.6	144	0.42%
2024/05/27	4.7	6.69	0	0.00	6.68	4.7	142	3.30%
2024/05/24	5.1	6.65	1.9	6.68	6.64	3.2	144	2.22%
2024/05/23	3.7	6.61	1	6.67	6.63	2.7	145	1.90%
2024/05/22	1.6	6.66	0	0.00	6.66	1.6	150	1.06%
2024/05/21	4.1	6.67	0	0.00	6.66	4.1	153	2.64%
2024/05/20	0.1	6.76	0	0.00	6.74	0.1	157	0.03%
2024/05/17	4.2	6.64	1.5	6.66	6.60	2.7	169	1.59%
2024/05/16	3	6.68	6	6.69	6.66	-3	187	-1.62%
2024/05/15	3.3	6.73	3	6.76	6.80	0.3	188	0.14%
2024/05/14	1.4	6.74	0	0.00	6.79	1.4	189	0.71%
2024/05/13	1.5	6.76	2	6.83	6.79	-0.5	190	-0.26%
2024/05/10	5.3	6.83	3.7	6.89	6.85	1.6	191	0.84%
2024/05/09	3.3	6.83	0	0.00	6.90	3.3	191	1.70%
2024/05/08	1	6.91	0	0.00	6.88	1	190	0.50%
2024/05/07	1.2	6.85	0	0.00	6.86	1.2	192	0.63%
2024/05/06	0.2	6.93	0	0.00	6.97	0.2	193	0.08%
2024/05/03	0.3	6.90	0	6.90	6.94	0.3	192	0.18%
2024/05/02	1.1	6.82	0	0.00	6.85	1.1	190	0.56%
2024/04/30	2.1	6.83	0	0.00	6.83	2.1	189	1.09%
2024/04/29	0.5	6.84	0	0.00	6.92	0.5	189	0.27%
2024/04/25	0	6.82	3	6.72	6.80	-3	187	-1.60%
2024/04/24	0.2	6.74	0	0.00	6.67	0.2	185	0.12%
2024/04/23	1.3	6.64	0	0.00	6.68	1.3	185	0.69%
2024/04/22	0.1	6.72	0	0.00	6.64	0.1	185	0.07%
2024/04/19	1.9	6.59	1	6.65	6.71	0.9	185	0.49%
2024/04/18	1.1	6.65	0	0.00	6.66	1.1	184	0.60%
2024/04/17	1.1	6.43	3.9	6.63	6.64	-2.8	185	-1.52%
2024/04/16	0.5	6.73	0	0.00	6.60	0.5	184	0.27%
2024/04/15	3.6	6.59	1	6.76	6.69	2.6	185	1.40%
2024/04/12	1.5	6.79	0	0.00	6.70	1.5	184	0.79%
2024/04/11	0.7	6.79	0.1	6.85	6.75	0.6	182	0.34%
2024/04/10	2.5	6.85	0	0.00	6.81	2.5	183	1.35%
2024/04/09	1.6	6.76	0	0.00	6.79	1.6	182	0.85%
2024/04/08	4.4	6.57	3.1	6.61	6.65	1.3	181	0.72%
2024/04/03	2.3	6.82	1.9	6.89	6.69	0.4	181	0.21%
2024/04/02	0.2	6.85	2	6.81	6.87	-1.8	181	-1.01%
2024/04/01	1	6.80	0.3	6.78	6.86	0.7	184	0.38%
2024/03/29	0.3	6.55	0	6.84	6.51	0.3	187	0.13%
2024/03/28	1.3	6.42	1.7	6.54	6.40	-0.4	196	-0.19%
2024/03/27	2.1	6.37	0	0.00	6.39	2.1	201	1.03%
2024/03/26	11.2	6.38	3	6.49	6.39	8.2	204	4.00%
2024/03/25	3.3	6.43	2	6.53	6.50	1.4	207	0.65%
2024/03/22	0.7	6.55	0	0.00	6.51	0.7	210	0.31%
2024/03/21	8.8	6.54	1	6.55	6.55	7.8	213	3.66%
2024/03/20	2	6.55	0.1	6.60	6.58	1.9	215	0.90%
2024/03/19	1.5	6.58	0.1	6.70	6.59	1.4	218	0.62%
2024/03/18	1.9	6.61	0	0.00	6.66	1.9	222	0.85%
2024/03/15	1.4	6.69	0	0.00	6.64	1.4	225	0.62%
2024/03/14	3.4	6.82	1	6.95	6.76	2.5	228	1.09%
2024/03/13	0.4	6.93	0	0.00	6.99	0.4	239	0.15%
2024/03/12	3.1	6.87	0.3	6.95	7.04	2.9	254	1.13%
2024/03/11	4.6	6.87	2.4	6.93	6.88	2.2	259	0.86%
2024/03/08	0.5	6.94	0	0.00	7.00	0.5	264	0.19%
2024/03/07	0.5	7.09	0	0.00	7.09	0.5	263	0.20%
2024/03/06	0.7	7.14	0	0.00	7.08	0.7	265	0.28%
2024/03/05	0.1	7.26	6	7.03	7.05	-5.9	263	-2.23%
2024/03/04	3.8	7.02	3.2	7.04	6.98	0.5	265	0.21%
2024/03/01	2.7	7.07	0	0.00	7.02	2.7	270	0.99%
2024/02/29	3.6	6.93	1.2	6.98	7.04	2.5	280	0.88%
2024/02/27	1.2	6.98	0.1	7.22	6.96	1.1	290	0.39%
2024/02/26	3.2	7.03	0	7.70	7.01	3.2	314	1.01%
2024/02/23	14.9	6.99	0	0.00	7.01	14.9	347	4.28%
2024/02/22	1.2	7.33	0	0.00	7.27	1.2	455	0.25%
2024/02/21	5	7.40	3	7.47	7.41	2.1	484	0.43%
2024/02/20	16.2	7.47	25.4	7.52	7.49	-9.1	496	-1.84%
2024/02/19	15.1	7.42	5.2	7.45	7.50	9.9	506	1.95%
2024/02/16	1.4	6.77	4	6.83	6.82	-2.6	490	-0.53%
2024/02/15	0.3	6.76	0	0.00	6.71	0.3	491	0.06%
2024/02/05	2	6.44	1	6.50	6.41	1	489	0.20%
2024/02/02	1	6.51	0.2	6.61	6.50	0.8	490	0.16%
2024/02/01	2.8	6.48	0	0.00	6.54	2.8	489	0.57%
2024/01/31	0.5	6.51	0	0.00	6.59	0.5	492	0.09%
2024/01/30	4.5	6.44	0	0.00	6.42	4.5	501	0.91%
2024/01/29	2.8	6.51	0	0.00	6.45	2.8	507	0.55%
2024/01/26	1.4	6.60	0	0.00	6.58	1.4	506	0.29%
2024/01/25	1	6.59	0	0.00	6.62	1	509	0.19%
2024/01/24	1.2	6.63	0	0.00	6.64	1.2	511	0.23%
2024/01/23	0.4	6.59	0	0.00	6.61	0.4	520	0.08%
2024/01/22	0	6.54	0	0.00	6.54	0	522	0.01%
2024/01/19	1	6.54	0	0.00	6.57	1	523	0.20%
2024/01/18	0.5	6.61	0	0.00	6.61	0.5	526	0.10%
2024/01/17	1.1	6.59	0	7.37	6.64	1.1	532	0.20%
2024/01/16	1.1	6.71	0	0.00	6.71	1.1	533	0.21%
2024/01/15	0.3	6.75	0	0.00	6.74	0.3	535	0.05%
2024/01/12	1	6.66	3	6.67	6.72	-2	538	-0.37%
2024/01/11	5.3	6.64	0	0.00	6.66	5.3	540	0.98%
2024/01/10	8.3	6.71	0	0.00	6.64	8.3	540	1.54%
2024/01/09	0	6.93	0	0.00	6.82	0	540	0.00%
2024/01/08	3.2	6.81	2.8	6.87	6.89	0.4	544	0.07%
2024/01/05	3.7	6.88	0	0.00	6.86	3.7	546	0.67%
2024/01/04	1.6	6.86	0.3	6.93	6.85	1.3	549	0.24%
2024/01/03	2.7	6.91	0	0.00	6.92	2.7	552	0.49%
2024/01/02	1.3	6.96	0	0.00	6.92	1.3	551	0.23%
2023/12/29	2	6.89	0	0.00	6.89	2	557	0.36%
2023/12/28	0.7	6.98	0	0.00	6.94	0.7	565	0.12%
2023/12/27	5	7.09	0.1	7.24	7.06	4.9	565	0.87%
2023/12/26	1.2	7.13	0	0.00	7.20	1.2	565	0.20%
2023/12/25	4	7.02	0	0.00	7.10	4	564	0.70%
2023/12/22	0.2	6.84	0	0.00	7.03	0.2	558	0.03%
2023/12/21	3.9	6.82	0.1	6.83	6.90	3.8	557	0.68%
2023/12/20	12.3	6.69	4.9	6.76	6.82	7.4	555	1.33%
2023/12/19	3.8	6.67	0	0.00	6.76	3.8	557	0.68%
2023/12/18	2.4	6.67	0	0.00	6.75	2.4	557	0.44%
2023/12/15	2.3	6.65	0.1	6.70	6.67	2.2	559	0.40%
2023/12/14	3.8	6.66	0	0.00	6.67	3.8	558	0.67%
2023/12/13	3.4	6.71	2	6.74	6.73	1.4	557	0.25%
2023/12/12	2.5	6.67	1	6.60	6.67	1.5	555	0.27%
2023/12/11	18.1	6.52	0	0.00	6.55	18.1	553	3.26%
2023/12/08	9.5	6.47	0	0.00	6.44	9.5	550	1.72%
2023/12/07	1.8	6.70	1	6.88	6.67	0.8	540	0.15%
2023/12/06	10.6	6.35	0	0.00	6.26	10.6	525	2.01%
2023/12/05	9.3	6.42	0	0.00	6.45	9.3	522	1.78%
2023/12/04	5.5	6.50	0	0.00	6.49	5.5	524	1.05%
2023/12/01	3.6	6.51	0	0.00	6.56	3.6	522	0.70%
2023/11/30	6.6	6.61	0.8	6.64	6.60	5.8	520	1.11%
2023/11/29	3	6.82	0	0.00	6.81	3	517	0.59%
2023/11/28	4.6	6.88	5	7.10	6.87	-0.4	520	-0.08%
2023/11/27	2.1	6.84	0	0.00	6.90	2.1	514	0.40%
2023/11/24	4.1	6.54	2	6.54	6.58	2.1	504	0.42%
2023/11/23	14.8	6.48	2.3	6.52	6.51	12.5	498	2.52%
2023/11/22	36.3	6.29	16	6.35	6.38	20.3	474	4.28%
2023/11/21	108.1	6.44	52.6	6.48	6.39	55.5	442	12.54%	大買/
2023/11/20	90.6	6.72	16.2	6.75	6.72	74.4	330	22.51%
2023/11/17	45.1	7.46	8.8	7.47	7.46	36.4	299	12.14%
2023/11/16	27.6	8.28	11.1	8.29	8.28	16.5	284	5.79%
2023/11/15	0.2	9.22	0	0.00	9.20	0.2	263	0.06%
2023/11/14	6.9	9.14	0	0.00	9.15	6.9	264	2.61%
2023/11/13	0.3	9.43	0	0.00	9.34	0.3	263	0.11%
2023/11/10	0.1	9.42	0	0.00	9.37	0.1	267	0.05%
2023/11/09	0.1	9.44	0	9.44	9.37	0.1	270	0.05%
2023/11/08	1.5	9.45	1	9.50	9.46	0.5	282	0.18%
2023/11/07	2	9.55	0	0.00	9.60	2	289	0.70%
2023/11/06	0.2	9.35	0.5	9.35	9.50	-0.3	288	-0.10%
2023/11/03	1.3	9.16	0	0.00	9.19	1.3	285	0.46%
2023/11/02	0.2	9.18	0	0.00	9.13	0.2	289	0.09%
2023/11/01	1.6	9.13	2	9.04	9.13	-0.4	291	-0.14%
2023/10/31	22.3	9.16	13.8	9.30	9.14	8.5	292	2.92%
2023/10/30	5	8.99	4.6	9.02	8.98	0.4	294	0.13%
2023/10/27	2.2	9.00	0.8	9.07	9.01	1.3	296	0.45%
2023/10/26	9.6	9.04	8.3	9.05	9.05	1.4	303	0.45%
2023/10/25	5.8	9.10	2.8	9.14	9.12	3	305	0.99%
2023/10/24	0	9.14	5	9.09	9.10	-5	311	-1.60%
2023/10/23	5.2	9.13	0	0.00	9.09	5.2	324	1.61%
2023/10/20	0.5	9.19	0	0.00	9.13	0.5	332	0.16%
2023/10/19	8.6	9.19	0	0.00	9.19	8.6	344	2.49%
2023/10/18	0.4	9.23	0	0.00	9.20	0.4	350	0.10%
2023/10/17	0.3	9.23	4.3	9.23	9.19	-4	357	-1.12%
2023/10/16	0.8	9.39	0	0.00	9.30	0.8	374	0.22%
2023/10/13	9.1	9.51	0	0.00	9.48	9.1	408	2.22%
2023/10/12	1	9.38	0	0.00	9.42	1	424	0.24%
2023/10/11	4.3	9.35	1	9.41	9.24	3.3	448	0.74%
2023/10/06	0.4	9.42	0	0.00	9.44	0.4	457	0.08%
2023/10/05	1.3	9.38	4.9	9.43	9.46	-3.6	472	-0.77%
2023/10/04	4.3	9.40	1	9.45	9.54	3.3	488	0.68%
2023/10/03	3.8	9.11	5.2	9.12	9.11	-1.3	515	-0.26%
2023/10/02	3.4	9.12	0	9.23	9.14	3.4	626	0.55%
2023/09/28	0.4	9.19	30.3	9.17	9.17	-29.8	712	-4.19%
2023/09/27	12.2	9.19	6	9.21	9.20	6.3	713	0.88%
2023/09/26	5	9.24	1.9	9.26	9.26	3.1	717	0.43%
2023/09/25	14	9.30	7.8	9.32	9.30	6.2	717	0.87%
2023/09/22	5.8	9.36	0	0.00	9.32	5.8	721	0.80%
2023/09/21	12.9	9.41	2.5	9.45	9.42	10.5	717	1.46%
2023/09/20	8.8	9.51	2	9.56	9.55	6.8	715	0.95%
2023/09/19	2.6	9.59	1	9.62	9.57	1.7	716	0.23%
2023/09/18	0.7	9.64	0	0.00	9.61	0.7	717	0.10%
2023/09/15	12.4	9.60	4.3	9.64	9.62	8.1	727	1.11%
2023/09/14	5.5	9.59	0	0.00	9.62	5.5	727	0.76%
2023/09/13	2.6	9.60	0.3	9.70	9.59	2.3	729	0.31%
2023/09/12	0.5	9.64	0	0.00	9.62	0.5	735	0.06%
2023/09/11	0.5	9.67	1	9.63	9.60	-0.5	739	-0.06%
2023/09/08	4.2	9.67	3.1	9.71	9.66	1.2	743	0.16%
2023/09/07	1.9	9.74	0	0.00	9.70	1.9	745	0.26%
2023/09/06	1.4	9.83	2.1	9.85	9.80	-0.7	743	-0.09%
2023/09/05	5.5	9.86	0.6	9.93	9.88	4.9	746	0.65%
2023/09/04	3.6	9.98	0.6	9.95	9.90	3	759	0.39%
2023/09/01	15.4	9.83	7	10.04	9.97	8.4	775	1.08%
2023/08/31	10.3	9.88	0	0.00	9.84	10.3	782	1.32%
2023/08/30	0.2	9.86	1	9.90	9.89	-0.8	788	-0.10%
2023/08/29	1	9.91	0	10.55	9.90	1	792	0.13%
2023/08/28	0.3	9.65	0	0.00	9.60	0.3	795	0.04%
2023/08/25	4.2	9.62	2.6	9.65	9.60	1.6	799	0.20%
2023/08/24	0.1	9.72	0	0.00	9.60	0.1	802	0.02%
2023/08/23	1.3	9.61	0	0.00	9.60	1.3	803	0.16%
2023/08/22	0.5	9.68	0	10.60	9.60	0.5	806	0.07%
2023/08/21	0.5	9.72	0	0.00	9.65	0.5	814	0.06%
2023/08/18	0.5	9.77	1	9.69	9.65	-0.5	820	-0.06%
2023/08/17	8.3	9.67	0.2	9.66	9.72	8.1	834	0.97%
2023/08/16	3.4	9.63	8.2	9.63	9.61	-4.8	835	-0.57%
2023/08/15	3	9.66	5	9.71	9.78	-2	834	-0.24%
2023/08/14	2.8	9.71	2	9.76	9.65	0.8	836	0.10%
2023/08/11	3.3	9.93	0	0.00	9.97	3.3	836	0.40%
2023/08/10	1.2	10.01	0	0.00	9.96	1.2	828	0.14%
2023/08/09	0	0.00	2	10.05	10.00	-2	826	-0.24%
2023/08/08	0.5	10.16	0	0.00	10.05	0.5	823	0.06%
2023/08/07	0.3	10.19	1	10.15	10.20	-0.8	824	-0.09%
2023/08/04	15	10.27	0	0.00	10.25	15	822	1.83%
2023/08/02	11.1	10.24	2	10.20	10.20	9.1	824	1.11%
2023/08/01	0	0.00	8	10.40	10.35	-8	817	-0.98%
2023/07/31	7	10.31	0	0.00	10.30	7	815	0.86%
2023/07/28	4	10.45	16	10.43	10.40	-12	810	-1.48%
2023/07/27	7.6	10.46	1	10.47	10.45	6.6	808	0.82%
2023/07/26	1.1	10.50	0	0.00	10.55	1.1	804	0.13%
2023/07/24	1	10.75	1	10.90	10.70	0	784	0.00%
2023/07/20	2.2	10.56	5	10.65	10.60	-2.8	777	-0.36%
2023/07/19	1.1	10.60	12	10.65	10.60	-10.9	773	-1.41%
2023/07/18	7	10.66	17	10.92	10.95	-10	762	-1.31%
2023/07/17	10	10.45	11	10.46	10.45	-1	738	-0.14%
2023/07/14	6	10.73	5	10.90	10.60	1	733	0.14%
2023/07/13	0	0.00	0	10.70	10.30	0	720	0.00%
2023/07/12	2	10.20	10	10.33	10.40	-8	715	-1.12%
2023/07/11	11.2	10.50	34	10.48	10.60	-22.8	713	-3.20%
2023/07/10	10.1	10.94	22.7	10.71	10.65	-12.5	699	-1.79%
2023/07/07	83.1	11.15	15	11.20	11.25	68.1	674	10.10%
2023/07/06	15.2	10.46	7.3	10.33	10.90	7.9	567	1.39%
2023/07/05	18.2	9.94	7	9.94	9.92	11.2	481	2.32%
2023/07/04	0.4	9.97	0	0.00	9.89	0.4	481	0.08%
2023/07/03	0.5	9.97	0	0.00	9.94	0.5	481	0.11%
2023/06/30	13.1	9.90	4.8	9.93	9.90	8.3	488	1.70%
2023/06/29	5	9.98	0	0.00	9.94	5	486	1.03%
2023/06/28	10.4	9.98	0	0.00	9.97	10.4	487	2.12%
2023/06/27	0.9	10.02	1	9.94	9.98	-0.1	490	-0.02%
2023/06/26	2.4	10.01	0	0.00	10.05	2.4	489	0.49%
2023/06/21	6.8	10.01	6	10.03	10.00	0.8	497	0.16%
2023/06/20	7.2	10.05	1	10.05	10.10	6.2	491	1.26%
2023/06/19	0.8	10.07	0	0.00	10.05	0.8	499	0.16%
2023/06/16	7.1	10.15	0	0.00	10.10	7.1	505	1.41%
2023/06/15	1.9	10.11	5	10.05	10.15	-3.1	502	-0.62%
2023/06/14	0.6	10.11	0	0.00	10.10	0.6	501	0.12%
2023/06/13	0.2	10.10	0	0.00	10.05	0.2	511	0.04%
2023/06/12	0.7	10.15	0.1	10.15	10.00	0.6	513	0.11%
2023/06/08	0.6	10.28	0	0.00	10.25	0.6	520	0.12%
2023/06/07	1	10.30	1	10.30	10.50	0	522	0.00%
2023/06/05	7.3	10.05	0	0.00	10.00	7.3	513	1.42%
2023/06/02	0.1	10.10	0	0.00	10.05	0.1	528	0.02%
2023/06/01	4.7	9.97	2.8	10.02	10.00	1.9	550	0.34%
2023/05/31	1.2	10.00	0.5	10.08	10.05	0.7	554	0.13%
2023/05/30	3.5	10.02	1	10.10	9.97	2.5	554	0.45%
2023/05/29	1.1	10.00	2	10.05	10.00	-0.9	551	-0.16%
2023/05/26	3.8	10.04	2	10.11	9.98	1.8	562	0.33%
2023/05/25	1	10.10	2	10.17	10.15	-1	565	-0.17%
2023/05/24	3.7	10.04	0.6	10.15	10.00	3.1	565	0.55%
2023/05/23	0.1	10.18	0.2	10.75	10.15	-0.1	565	-0.02%
2023/05/22	6.5	9.84	2.8	9.87	9.83	3.6	562	0.65%
2023/05/19	4.7	9.83	2.9	9.88	9.82	1.8	565	0.33%
2023/05/18	9.7	9.87	2.7	9.86	9.82	7	567	1.24%
2023/05/17	19.9	9.85	11.4	9.91	9.90	8.5	577	1.47%
2023/05/16	1.4	9.95	0	0.00	9.93	1.4	569	0.24%
2023/05/15	1.7	9.92	1	9.94	9.90	0.7	572	0.13%
2023/05/12	1.4	9.99	0	0.00	9.94	1.4	573	0.25%
2023/05/11	0.1	10.00	0.8	10.03	9.94	-0.7	578	-0.11%
2023/05/10	0.1	10.10	5	10.05	10.00	-4.9	584	-0.84%
2023/05/09	2.2	10.03	2	10.15	9.99	0.2	595	0.04%
2023/05/08	2.4	10.06	1.8	10.09	10.05	0.6	598	0.09%
2023/05/05	6.7	10.05	3.8	10.15	10.05	2.9	607	0.48%
2023/05/04	12.8	10.05	8.9	10.12	10.05	3.9	624	0.63%
2023/05/03	13.2	10.08	6.4	10.15	10.10	6.9	648	1.06%
2023/05/02	1.5	10.12	1	10.15	10.10	0.5	665	0.07%
2023/04/28	0	10.30	1	10.20	10.15	-1	694	-0.14%
2023/04/27	2.2	10.10	3.9	10.08	10.10	-1.8	697	-0.26%
2023/04/26	2.1	9.97	0.5	10.08	10.00	1.6	700	0.22%
2023/04/25	0.3	10.17	0.1	10.15	9.99	0.3	703	0.04%
2023/04/24	0.1	10.18	0	0.00	10.15	0.1	702	0.01%
2023/04/20	0.4	10.33	0	0.00	10.15	0.4	719	0.06%
2023/04/19	0	0.00	1	10.55	10.35	-1	723	-0.14%
2023/04/18	0.2	10.50	0	10.48	10.40	0.2	723	0.03%
2023/04/17	0.2	10.36	0.1	10.40	10.35	0.1	758	0.02%
2023/04/14	0	0.00	0	10.25	10.40	0	754	0.00%
2023/04/13	0	10.30	4	10.24	10.20	-4	746	-0.54%
2023/04/12	2.2	10.20	2	10.28	10.20	0.2	745	0.02%
2023/04/11	0.1	10.40	0	0.00	10.25	0.1	739	0.01%
2023/04/10	3.1	10.25	0	0.00	10.30	3.1	738	0.41%
2023/04/07	1.1	10.26	0	0.00	10.30	1.1	739	0.15%
2023/04/06	3.5	10.31	2	10.34	10.25	1.5	742	0.20%
2023/03/31	1.3	10.31	1	10.38	10.40	0.3	743	0.04%
2023/03/30	0	10.50	0	10.63	10.45	0	738	0.00%
2023/03/29	1	10.35	4	10.43	10.35	-3	740	-0.41%
2023/03/28	1	10.35	14.2	10.35	10.30	-13.2	748	-1.76%
2023/03/27	1.1	10.46	1	10.50	10.50	0.1	756	0.02%
2023/03/24	0.1	10.40	0	0.00	10.50	0.1	758	0.01%
2023/03/23	2.2	10.42	2	10.50	10.40	0.2	759	0.03%
2023/03/22	2	10.45	1	10.53	10.45	1	768	0.13%
2023/03/21	1.1	10.35	0.4	10.66	10.45	0.8	771	0.10%
2023/03/20	1	10.30	1	10.30	10.30	0	780	0.00%
2023/03/17	2	10.35	0	0.00	10.35	2	788	0.25%
2023/03/16	0.1	10.45	0	0.00	10.20	0.1	791	0.01%
2023/03/15	4.7	10.56	1.4	10.60	10.45	3.3	796	0.41%
2023/03/14	0.1	10.50	0	0.00	10.50	0.1	807	0.01%
2023/03/13	2.1	10.46	0	0.00	10.55	2.1	817	0.26%
2023/03/10	1.2	10.72	0	0.00	10.65	1.2	846	0.14%
2023/03/09	1.2	10.90	0	0.00	10.85	1.2	851	0.14%
2023/03/08	0.2	11.00	0	0.00	11.00	0.2	879	0.02%
2023/03/07	11.1	11.10	4	11.20	11.15	7.1	897	0.79%
2023/03/06	0	11.85	4	11.10	11.15	-4	884	-0.45%
2023/03/03	5.3	10.85	5	10.86	10.85	0.3	888	0.03%
2023/03/02	1.1	10.71	0	0.00	10.75	1.1	904	0.12%
2023/03/01	7	10.75	0	0.00	10.70	7	922	0.76%
2023/02/24	7.4	10.76	0	0.00	10.75	7.4	959	0.77%
2023/02/23	17.1	10.87	3	10.90	10.75	14.1	1,017	1.39%
2023/02/22	16.4	10.85	0	0.00	10.75	16.4	1,062	1.54%
2023/02/20	5.1	10.80	0	0.00	10.90	5.1	1,096	0.46%
2023/02/17	1	10.80	0	0.00	10.80	1	1,105	0.09%
2023/02/16	0	10.90	1	10.90	10.90	-1	1,141	-0.09%
2023/02/15	0	0.00	2	11.00	10.90	-2	1,177	-0.17%
2023/02/13	0	10.90	0	0.00	10.70	0	1,170	0.00%
2023/02/10	1.1	10.76	0	0.00	10.65	1.1	1,168	0.09%
2023/02/09	0.2	10.90	0	0.00	10.85	0.2	1,167	0.02%
2023/02/08	1.3	10.80	0	0.00	10.75	1.3	1,162	0.11%
2023/02/07	4.3	10.91	0	0.00	10.75	4.3	1,152	0.37%
2023/02/06	10.1	11.00	0	0.00	11.00	10.1	1,143	0.88%
2023/02/03	0	0.00	0	11.05	11.10	0	1,139	0.00%
2023/02/02	5.1	11.10	0	0.00	11.10	5.1	1,130	0.45%
2023/02/01	0.1	11.10	0	0.00	11.30	0.1	1,113	0.01%
2023/01/31	2	11.00	0	0.00	11.00	2	1,090	0.18%
2023/01/30	0	0.00	2	10.66	11.00	-2	1,072	-0.19%
2023/01/17	1	10.35	0	0.00	10.45	1	1,041	0.10%
2023/01/13	2	10.33	0	0.00	10.30	2	1,038	0.19%
2023/01/12	3	10.50	1	10.45	10.40	2	1,037	0.19%
2023/01/11	1	10.35	40	10.35	10.55	-39	1,034	-3.77%
2023/01/10	1.2	10.41	91	10.48	10.35	-89.9	1,025	-8.77%
2023/01/09	128.3	10.63	21	10.60	10.55	107.3	1,017	10.55%	大買/鉅額交易
2023/01/06	0.4	10.65	3	10.70	10.65	-2.6	1,007	-0.26%
2023/01/05	16.1	10.74	7	10.78	10.75	9.1	1,007	0.91%
2022/12/30	1.2	11.17	0	0.00	11.15	1.2	997	0.12%
2022/12/27	0.2	11.72	0	0.00	11.70	0.2	1,039	0.02%
2022/12/26	0.1	11.76	0	0.00	11.65	0.1	1,036	0.01%
2022/12/23	1	11.90	0	0.00	11.90	1	1,035	0.10%
2022/12/22	0.1	11.88	0	0.00	11.75	0.1	1,039	0.01%
2022/12/20	3	11.87	0	0.00	11.85	3	1,054	0.28%
2022/12/19	1.3	12.07	2	12.15	12.10	-0.7	1,060	-0.06%
2022/12/15	3	12.68	4	12.56	12.80	-1	1,078	-0.09%
2022/12/14	1.1	12.11	0	0.00	12.30	1.1	1,071	0.10%
2022/12/13	4	12.05	0	0.00	12.15	4	1,067	0.38%
2022/12/12	8	12.34	5	12.50	12.35	3	1,057	0.28%
2022/12/09	7	13.04	0	13.20	12.85	7	1,047	0.67%
2022/12/08	1	13.20	0	0.00	13.20	1	1,046	0.10%
2022/12/07	0	13.40	1	13.40	13.15	-1	1,049	-0.10%
2022/12/06	0	13.18	0	0.00	12.95	0	1,041	0.00%
2022/12/05	0	13.55	1	13.45	13.40	-1	1,048	-0.10%
2022/12/02	0	0.00	1	13.55	13.55	-1	1,070	-0.09%
2022/12/01	0	13.31	4	13.70	13.35	-4	1,050	-0.38%
2022/11/30	5	13.65	8	13.42	13.40	-3	1,081	-0.28%
2022/11/29	0	0.00	1	13.25	13.20	-1	1,067	-0.09%
2022/11/28	0	12.45	1	12.60	12.60	-1	1,059	-0.09%
2022/11/25	8.1	12.62	1	12.70	12.40	7.1	1,097	0.64%
2022/11/24	6	12.97	5	12.95	12.95	1	1,094	0.09%
2022/11/23	2	13.50	0	0.00	13.30	2	1,102	0.18%
2022/11/22	1	13.55	3	13.55	13.70	-2	1,148	-0.17%
2022/11/21	0	0.00	12	13.44	13.65	-12	1,248	-0.96%
2022/11/18	6	13.03	7	13.02	12.95	-1	1,217	-0.08%
2022/11/17	5	12.90	17	12.94	12.95	-12	1,172	-1.02%
2022/11/16	3.1	11.90	0	0.00	11.80	3.1	1,137	0.28%
2022/11/15	1	12.05	0	0.00	12.05	1	1,142	0.09%
2022/11/14	0	12.50	1	12.80	12.40	-1	1,132	-0.09%
2022/11/11	0	0.00	8.1	12.14	12.45	-8.1	1,101	-0.74%
2022/11/10	1	11.31	0	0.00	11.35	1	1,074	0.10%
2022/11/09	1	11.65	0	0.00	11.65	1	1,112	0.09%
2022/11/07	2.5	11.83	1	11.85	11.95	1.5	1,196	0.13%
2022/11/04	1	11.60	0	0.00	11.85	1	1,236	0.08%
2022/11/01	3	11.48	0.1	11.40	11.35	2.9	1,297	0.23%
2022/10/31	0	11.50	0	0.00	11.10	0	1,317	0.00%
2022/10/28	0.2	11.20	0	0.00	11.15	0.2	1,328	0.02%
2022/10/27	0	0.00	0.1	11.65	11.65	-0.1	1,344	0.00%
2022/10/26	0.2	11.40	0	0.00	11.30	0.2	1,361	0.01%
2022/10/25	0	0.00	2	11.48	11.45	-2	1,379	-0.15%
2022/10/24	0	11.95	0	0.00	11.65	0	1,409	0.00%
2022/10/21	0	12.00	1	12.00	11.80	-1	1,463	-0.07%
2022/10/20	0	0.00	0.1	11.90	12.00	-0.1	1,523	-0.01%
2022/10/19	0	11.75	0	0.00	11.90	0	1,625	0.00%
2022/10/18	0	11.90	0	0.00	11.70	0	1,675	0.00%
2022/10/17	0	11.75	0	0.00	11.60	0	1,700	0.00%
2022/10/13	3	11.57	0	0.00	11.45	3	1,697	0.18%
2022/10/12	0	12.20	2	12.20	12.20	-2	1,687	-0.12%
2022/10/11	1	12.50	0	0.00	12.50	1	1,681	0.06%
2022/10/07	1	12.50	30	12.70	12.50	-29	1,670	-1.74%
2022/10/06	33	12.36	1	12.10	12.00	32	1,645	1.95%
2022/10/05	2	11.93	4	12.00	12.50	-2	1,628	-0.12%
2022/10/03	0	11.00	0.1	11.20	11.10	0	1,591	0.00%
2022/09/30	1.1	10.90	0	0.00	11.25	1.1	1,593	0.07%
2022/09/29	1	11.01	1	11.30	11.00	0	1,590	0.00%
2022/09/28	2	11.13	9	10.84	10.90	-7	1,584	-0.44%
2022/09/26	5.2	11.91	1	11.75	11.70	4.2	1,564	0.27%
2022/09/23	9	12.91	0	0.00	12.55	9	1,551	0.58%
2022/09/22	0	12.10	4	12.94	13.25	-4	1,544	-0.26%
2022/09/21	1	12.35	1.3	12.32	12.30	-0.3	1,520	-0.02%
2022/09/20	0	0.00	9	12.75	12.55	-9	1,518	-0.59%
2022/09/19	2	12.75	0	0.00	12.75	2	1,511	0.13%
2022/09/16	2.9	13.13	2	13.15	13.00	0.9	1,511	0.06%
2022/09/15	1	13.20	0	0.00	13.25	1	1,505	0.07%
2022/09/14	1	13.30	1	13.15	13.15	0	1,505	0.00%
2022/09/13	2	13.50	5	13.46	13.30	-3	1,498	-0.20%
2022/09/12	1	13.50	3	13.58	13.55	-2	1,494	-0.13%
2022/09/08	0.1	12.50	1	13.30	13.55	-1	1,479	-0.07%
2022/09/07	0.1	12.25	5.1	12.05	12.50	-5	1,448	-0.34%
2022/09/06	6.3	12.74	44	12.68	12.45	-37.7	1,430	-2.64%
2022/09/05	1	13.75	2	13.85	13.70	-1	1,385	-0.07%
2022/09/02	2	13.70	8	13.96	13.70	-6	1,368	-0.44%
2022/09/01	4	13.97	6	13.93	14.00	-2	1,353	-0.15%
2022/08/31	11	13.99	4	13.90	13.80	7	1,317	0.53%
2022/08/30	1	13.90	4	14.11	13.90	-3	1,295	-0.23%
2022/08/29	13.1	13.85	7.1	14.13	14.05	6.1	1,265	0.48%
2022/08/26	19.2	14.29	12	14.46	14.45	7.1	1,202	0.59%
2022/08/25	1	12.60	9.1	13.30	13.30	-8.1	1,064	-0.76%
2022/08/24	0	0.00	1	12.10	12.10	-1	1,031	-0.10%
2022/08/23	1	12.25	1	12.00	12.25	0	1,032	0.00%
2022/08/22	2	12.20	1	12.15	12.15	1	1,030	0.10%
2022/08/19	1	12.60	2	12.60	12.40	-1	1,021	-0.10%
2022/08/18	0	12.60	17	12.40	12.40	-17	1,013	-1.68%
2022/08/17	2.1	12.63	0	0.00	12.60	2.1	1,004	0.20%
2022/08/16	9	12.60	0	0.00	12.50	9	999	0.90%
2022/08/15	17	13.72	63	13.91	13.50	-46	962	-4.78%
2022/08/12	88	13.43	6	13.62	13.25	82	926	8.85%
2022/08/11	0	0.00	6.1	13.42	13.20	-6.1	910	-0.67%
2022/08/10	30	13.00	0	0.00	13.10	30	886	3.38%
2022/08/08	2	12.40	0	0.00	12.40	2	841	0.24%
2022/08/05	1	13.10	6	13.07	13.15	-5	825	-0.61%
2022/08/02	5	12.65	21	12.60	12.65	-16	783	-2.04%
2022/07/29	0	0.00	1	13.25	13.10	-1	753	-0.13%
2022/07/28	5	12.97	9	13.01	12.85	-4	723	-0.55%
2022/07/27	2.1	12.47	9.2	11.85	13.00	-7.1	666	-1.07%
2022/07/26	20	12.12	14.3	12.35	12.50	5.7	607	0.94%
2022/07/25	3	11.03	2	11.15	11.40	1	503	0.20%
2022/07/22	0	0.00	2.6	10.39	10.40	-2.6	453	-0.57%
2022/07/19	0	9.18	0	0.00	9.01	0	470	0.00%
2022/07/18	0.3	9.08	0	0.00	9.07	0.3	478	0.05%
2022/07/15	0.2	9.15	0	0.00	9.07	0.2	480	0.03%
2022/07/12	0.1	9.00	1	8.89	8.90	-1	490	-0.19%
2022/07/11	0.1	9.24	0	0.00	9.16	0.1	493	0.02%
2022/07/07	3.2	8.76	0	0.00	9.00	3.2	498	0.64%
2022/07/06	0.3	9.10	0	0.00	8.74	0.3	517	0.06%
2022/07/05	0	9.00	0	0.00	8.99	0	519	0.01%
2022/07/04	0.3	9.04	0	0.00	8.86	0.3	525	0.06%
2022/07/01	0.1	9.40	0	9.41	9.06	0.1	526	0.02%
2022/06/30	1.1	9.70	3	9.57	9.50	-1.9	526	-0.37%
2022/06/29	0.2	9.89	0	0.00	9.80	0.2	524	0.03%
2022/06/27	0	10.06	0	0.00	9.96	0	525	0.00%
2022/06/24	0.2	10.01	0	0.00	9.88	0.2	526	0.04%
2022/06/22	0.2	10.03	0	0.00	9.86	0.2	530	0.03%
2022/06/21	0	10.35	0	0.00	10.30	0	524	0.00%
2022/06/20	11.1	10.00	0	0.00	9.97	11.1	523	2.12%
2022/06/16	0.1	10.95	0	0.00	10.60	0.1	517	0.03%
2022/06/15	0.1	10.70	0	0.00	10.70	0.1	520	0.02%
2022/06/14	0	10.70	0.2	10.75	10.70	-0.1	526	-0.03%
2022/06/13	0	10.90	0	11.20	10.75	0	529	0.01%
2022/06/08	1	10.85	0	0.00	10.75	1	526	0.19%
2022/06/02	0.1	10.75	0	0.00	10.55	0.1	562	0.01%
2022/06/01	0.1	10.80	2	10.85	10.65	-1.9	578	-0.34%
2022/05/31	0.3	10.53	0	0.00	10.65	0.3	585	0.04%
2022/05/30	0	10.70	0.1	10.70	10.60	-0.1	591	-0.02%
2022/05/27	0.2	10.68	1	10.65	10.60	-0.9	597	-0.14%
2022/05/25	0	0.00	2	10.80	10.80	-2	629	-0.32%
2022/05/23	0	0.00	3	11.13	11.25	-3	681	-0.44%
2022/05/20	10	11.29	0	0.00	11.15	10	689	1.45%
2022/05/19	4	10.65	2.2	10.83	11.45	1.8	692	0.26%
2022/05/18	0	0.00	1.4	10.86	11.00	-1.4	677	-0.21%
2022/05/17	0	0.00	0.2	10.00	10.00	-0.2	669	-0.03%
2022/05/16	0	0.00	0.2	10.30	9.98	-0.2	681	-0.03%
2022/05/13	1.1	9.91	0	0.00	9.91	1.1	684	0.15%
2022/05/12	0	0.00	0	10.30	9.90	0	689	0.00%
2022/05/11	1.2	10.01	0	0.00	9.92	1.2	692	0.17%
2022/05/10	1.1	10.06	0.5	10.30	10.10	0.7	698	0.10%
2022/05/09	12.9	10.12	0.5	10.32	10.00	12.3	705	1.75%
2022/05/06	0	0.00	1	10.15	10.30	-1	704	-0.14%
2022/05/05	1	10.40	0	0.00	10.40	1	709	0.14%
2022/05/04	0	10.25	1	10.20	10.20	-1	714	-0.14%
2022/05/03	0.1	10.20	0	0.00	10.20	0.1	725	0.01%
2022/04/29	0.6	10.25	0	0.00	10.10	0.6	736	0.08%
2022/04/28	0.1	10.20	0	0.00	10.15	0.1	745	0.01%
2022/04/27	1	10.25	1	10.25	10.25	0	754	0.00%
2022/04/26	4.1	10.64	2.4	10.28	10.80	1.7	765	0.22%
2022/04/22	1	11.15	0	0.00	11.10	1	828	0.12%
2022/04/21	2	11.38	3	11.35	11.35	-1	849	-0.12%
2022/04/20	1	11.25	0	0.00	11.25	1	862	0.12%
2022/04/19	0	0.00	2	11.50	11.40	-2	892	-0.22%
2022/04/15	0.1	11.45	0	11.80	11.35	0.1	959	0.01%
2022/04/14	1	11.60	0	0.00	11.55	1	1,003	0.10%
2022/04/13	2	11.40	0	0.00	11.55	2	1,019	0.20%
2022/04/12	0.1	11.41	1	11.20	11.35	-0.9	1,060	-0.09%
2022/04/11	0	12.08	2	12.05	11.70	-2	1,134	-0.18%
2022/04/08	5	12.12	0	0.00	12.15	5	1,274	0.39%
2022/04/07	0	12.25	5	11.60	11.65	-5	1,296	-0.39%
2022/04/06	0	12.16	0	0.00	11.85	0	1,328	0.00%
2022/04/01	0	12.20	0	0.00	11.95	0	1,372	0.00%
2022/03/31	1	12.20	0	0.00	12.10	1	1,449	0.07%
2022/03/30	21	12.20	0	0.00	12.20	21	1,498	1.40%
2022/03/29	5	12.25	0	0.00	12.25	5	1,583	0.32%
2022/03/28	2	12.15	0	0.00	12.40	2	1,743	0.11%
2022/03/25	2	12.15	0.3	12.30	12.10	1.7	1,893	0.09%
2022/03/24	0	12.35	2.5	12.29	12.35	-2.5	2,047	-0.12%
2022/03/23	0	12.40	0	0.00	12.30	0	2,349	0.00%
2022/03/22	0	12.40	0	0.00	12.30	0	2,639	0.00%
2022/03/21	2.1	12.32	0	12.30	12.15	2.1	2,849	0.07%
2022/03/18	0	0.00	1	12.30	12.30	-1	3,026	-0.03%
2022/03/17	1	11.90	1.1	12.00	12.00	-0.1	3,044	0.00%
2022/03/16	2.1	11.70	0	0.00	11.60	2.1	3,066	0.07%
2022/03/15	10	11.75	3	11.90	11.75	7	3,102	0.23%
2022/03/14	5	12.15	0	0.00	12.10	5	3,119	0.16%
2022/03/11	2	12.05	1	12.00	12.10	1	3,166	0.03%
2022/03/10	0	12.50	0.1	12.50	12.25	-0.1	3,206	0.00%
2022/03/09	2.1	12.00	0	0.00	11.90	2.1	3,250	0.06%
2022/03/08	6.1	12.08	0.2	12.00	11.55	5.8	3,318	0.18%
2022/03/07	1	12.50	22	12.11	12.20	-21	3,389	-0.62%
2022/03/04	1	12.75	3.3	12.77	12.70	-2.3	3,508	-0.07%
2022/03/03	3.1	13.05	8	13.00	12.95	-4.9	3,730	-0.13%
2022/03/02	1	12.95	5.1	13.05	13.15	-4.1	3,910	-0.10%
2022/03/01	1	13.10	1	13.10	13.05	0	3,962	0.00%
2022/02/25	8	12.94	1	12.90	12.80	7	3,964	0.18%
2022/02/24	5	13.11	5	13.60	12.90	0	3,966	0.00%
2022/02/23	0	0.00	11	14.02	14.00	-11	3,945	-0.28%
2022/02/22	4	13.94	31	13.81	13.90	-27	3,939	-0.69%
2022/02/21	6	14.23	21	14.17	14.15	-15	3,925	-0.38%
2022/02/18	0.1	14.55	3	14.58	14.65	-2.9	3,916	-0.07%
2022/02/17	31	14.85	61	14.72	14.75	-30	3,901	-0.77%
2022/02/16	20	14.90	5	15.00	15.00	15	3,904	0.38%
2022/02/15	2	14.55	0	0.00	14.50	2	3,891	0.05%
2022/02/14	3.8	14.45	0	0.00	14.45	3.8	3,888	0.10%
2022/02/11	1	15.05	0	0.00	15.05	1	3,883	0.03%
2022/02/10	0	0.00	4	14.89	14.85	-4	3,886	-0.10%
2022/02/09	2	14.95	12	15.10	15.05	-10	3,880	-0.26%
2022/02/08	3	14.55	0	0.00	14.60	3	3,871	0.08%
2022/02/07	2	14.20	0	0.00	14.50	2	3,868	0.05%
2022/01/26	3	13.97	4	13.95	13.95	-1	3,864	-0.03%
2022/01/25	2.1	14.39	0	0.00	14.05	2.1	3,862	0.05%
2022/01/24	5.1	14.56	0	0.00	14.80	5.1	3,857	0.13%
2022/01/21	2.2	14.90	3	14.93	14.80	-0.9	3,847	-0.02%
2022/01/20	1.1	15.20	0	0.00	15.35	1.1	3,840	0.03%
2022/01/19	6	15.03	10.2	15.32	15.05	-4.2	3,830	-0.11%
2022/01/18	37	15.76	7	16.00	15.55	30	3,813	0.79%
2022/01/17	0	0.00	5	14.88	14.90	-5	3,740	-0.13%
2022/01/14	3.3	13.38	8	13.28	13.55	-4.7	3,733	-0.13%
2022/01/13	4	13.95	5	13.91	13.90	-1	3,743	-0.03%
2022/01/12	7	14.23	3	14.07	14.10	4	3,766	0.11%
2022/01/11	1	14.83	44	14.75	14.50	-43	3,735	-1.15%
2022/01/10	0	0.00	8.3	15.11	15.05	-8.3	3,702	-0.22%
2022/01/07	32.1	15.68	10	15.67	15.50	22.1	3,668	0.60%
2022/01/06	6	16.08	3	16.15	16.10	3	3,622	0.08%
2022/01/05	7	16.04	5	16.37	15.95	2	3,609	0.06%
2022/01/04	32	16.87	4.1	16.74	16.50	28	3,566	0.78%
2022/01/03	9	16.61	47.1	16.98	17.35	-38.1	3,478	-1.09%
2021/12/30	1	15.75	2	16.05	15.80	-1	3,339	-0.03%
2021/12/29	5.1	15.90	0	0.00	15.80	5.1	3,313	0.15%
2021/12/28	10	16.14	3.3	16.20	16.00	6.8	3,285	0.21%
2021/12/27	9.7	16.16	15	16.05	16.00	-5.3	3,246	-0.16%
2021/12/24	7.1	16.72	23	16.77	16.50	-15.9	3,172	-0.50%
2021/12/23	20.5	16.99	24.4	16.95	17.00	-3.9	3,124	-0.12%
2021/12/22	58.2	17.73	16	17.70	17.40	42.2	3,045	1.39%
2021/12/21	21.2	16.60	19.3	16.68	17.35	1.9	2,882	0.07%
2021/12/20	23.2	16.12	18.1	16.36	15.90	5.1	2,732	0.19%
2021/12/17	47.1	16.97	43	16.80	16.70	4.1	2,574	0.16%
2021/12/16	73.1	16.27	56.4	16.18	16.60	16.8	2,272	0.74%
2021/12/15	32.1	14.59	7.2	14.23	15.40	24.9	1,984	1.26%
2021/12/14	19	13.67	31.3	13.64	14.30	-12.3	1,771	-0.69%
2021/12/13	13.1	13.00	0	0.00	13.00	13.1	1,595	0.82%
2021/12/10	6	13.10	4	13.08	13.05	2	1,571	0.13%
2021/12/09	9	13.38	8.1	13.33	13.45	0.9	1,549	0.06%
2021/12/08	7	13.40	16	13.26	13.25	-9	1,507	-0.60%
2021/12/07	4	13.26	28	13.31	13.15	-24	1,478	-1.62%
2021/12/06	2	13.68	10	13.80	13.65	-8	1,429	-0.56%
2021/12/03	8.1	13.23	0	0.00	13.75	8.1	1,387	0.58%
2021/12/02	10.1	13.33	3	13.40	13.20	7.1	1,341	0.53%
2021/12/01	17	13.64	19.1	13.24	13.75	-2.1	1,265	-0.16%
2021/11/30	14	13.20	7	13.34	13.20	7	1,169	0.60%
2021/11/29	53.2	13.42	29	13.21	13.70	24.2	1,034	2.34%
2021/11/26	15	12.70	59	12.79	12.90	-44	804	-5.47%
2021/11/25	3	11.42	8	11.66	11.75	-5	618	-0.81%
2021/11/24	3	10.85	2	10.85	10.90	1	558	0.18%
2021/11/23	0.1	10.70	10	10.78	10.70	-9.9	548	-1.80%
2021/11/22	7	10.74	7	10.86	10.95	0	519	0.00%
2021/11/19	10.2	10.00	0	0.00	9.99	10.2	489	2.08%
2021/11/18	0	0.00	2	10.02	10.10	-2	489	-0.41%
2021/11/17	6	9.98	0.1	10.05	9.97	5.9	490	1.20%
2021/11/16	0	0.00	3	10.05	10.05	-3	491	-0.61%
2021/11/15	0.2	10.00	0	0.00	10.00	0.2	494	0.04%
2021/11/12	0.2	10.10	0	0.00	10.15	0.2	487	0.03%
2021/11/09	2.1	10.16	0	0.00	10.15	2.1	503	0.42%
2021/11/08	1.1	10.48	0	0.00	10.40	1.1	494	0.22%
2021/11/05	5	10.55	0	0.00	10.55	5	504	0.99%
2021/11/03	0	10.45	0	0.00	10.50	0	518	0.00%
2021/11/02	0	0.00	2.1	10.36	10.45	-2.1	523	-0.40%
2021/11/01	0	10.70	4	10.64	10.75	-4	530	-0.75%
2021/10/29	4	10.25	0	0.00	10.25	4	542	0.74%
2021/10/28	0.2	10.30	9	10.10	10.15	-8.9	602	-1.47%
2021/10/27	0.1	10.40	1	10.40	10.45	-0.9	619	-0.15%
2021/10/26	0	0.00	2	10.50	10.50	-2	623	-0.32%
2021/10/25	0.1	10.10	0	0.00	10.10	0.1	617	0.02%
2021/10/22	2.1	10.10	10	10.20	10.20	-7.9	619	-1.27%
2021/10/21	22.1	10.85	0	0.00	10.70	22.1	614	3.59%
2021/10/20	2	10.35	6.1	10.62	10.80	-4.1	595	-0.68%
2021/10/19	5	9.43	0	0.00	9.83	5	572	0.87%
2021/10/18	0.2	9.26	0	0.00	9.32	0.2	585	0.04%
2021/10/14	1.3	8.84	10	8.89	8.92	-8.7	618	-1.41%
2021/10/13	3.6	9.02	0	0.00	8.93	3.6	623	0.57%
2021/10/12	0.2	9.35	0	0.00	9.31	0.2	627	0.03%
2021/10/08	3	9.76	3	9.77	9.60	0	634	0.00%
2021/10/07	0	0.00	0	9.54	9.54	0	646	0.00%
2021/10/06	1	9.44	0	0.00	9.39	1	660	0.15%
2021/10/05	4.4	8.85	2	9.60	9.60	2.4	674	0.36%
2021/10/04	1	9.50	0	0.00	9.50	1	679	0.15%
2021/10/01	0.1	9.99	2	9.82	9.81	-2	693	-0.28%
2021/09/30	2.1	10.00	0.1	10.05	10.05	2	731	0.27%
2021/09/29	0	9.95	0	0.00	9.98	0	747	0.00%
2021/09/27	1.2	10.21	1	10.25	10.40	0.2	789	0.02%
2021/09/23	0.1	10.00	0	0.00	10.00	0.1	820	0.01%
2021/09/22	0.1	10.15	0	0.00	10.15	0.1	853	0.01%
2021/09/16	1	10.40	3	10.40	10.30	-2	880	-0.22%
2021/09/10	0.1	10.60	0	0.00	10.55	0.1	934	0.01%
2021/09/09	0.5	10.50	0	0.00	10.55	0.5	957	0.05%
2021/09/08	1	10.55	0	0.00	10.55	1	966	0.10%
2021/09/07	4	10.85	0	0.00	10.75	4	989	0.40%
2021/09/06	1.2	10.65	0.1	10.65	10.60	1.1	998	0.11%
2021/09/02	4.1	10.67	0.1	10.70	10.60	4	1,035	0.39%
2021/09/01	0	0.00	3	11.03	10.95	-3	1,054	-0.28%
2021/08/27	0	0.00	5	10.70	10.70	-5	1,127	-0.44%
2021/08/20	0	0.00	1	10.55	10.55	-1	1,329	-0.08%
2021/08/17	0.1	10.50	0	0.00	10.55	0.1	1,369	0.01%
2021/08/13	0	0.00	1	11.00	11.00	-1	1,391	-0.07%
2021/08/11	0	0.00	1	10.50	10.45	-1	1,434	-0.07%
2021/08/10	1	10.70	2	10.80	10.75	-1	1,456	-0.07%
2021/08/06	0	0.00	0.1	11.50	11.40	-0.1	1,564	0.00%
2021/08/05	1.1	11.51	0	0.00	11.45	1.1	1,599	0.07%
2021/08/04	1.1	11.69	0	0.00	11.80	1.1	1,635	0.07%
2021/08/03	9	12.24	0	0.00	12.15	9	1,661	0.54%
2021/08/02	0	0.00	4	11.60	11.80	-4	1,662	-0.24%
2021/07/28	0.1	10.52	0	0.00	10.55	0.1	1,734	0.01%
2021/07/26	2.1	11.41	4	11.46	11.30	-1.9	1,837	-0.10%
2021/07/23	0	0.00	1.1	11.15	11.20	-1.1	1,855	-0.06%
2021/07/22	0.1	10.50	0	0.00	10.50	0.1	1,891	0.01%
2021/07/21	0.1	10.65	0.2	10.70	10.70	-0.1	1,947	0.00%
2021/07/20	1.1	11.19	0	0.00	11.10	1.1	1,997	0.06%
2021/07/19	0.2	11.30	0	0.00	11.40	0.2	2,089	0.01%
2021/07/16	0	11.80	0.2	11.52	11.35	-0.2	2,206	-0.01%
2021/07/15	3.2	11.39	0	0.00	11.35	3.2	2,293	0.14%
2021/07/14	2	11.38	7	11.37	11.25	-5	2,407	-0.21%
2021/07/12	3	11.75	4	11.90	11.70	-1	2,702	-0.04%
2021/07/09	5	11.90	4	11.90	11.90	1	2,775	0.04%
2021/07/08	1	12.15	7	12.29	12.10	-6	2,871	-0.21%
2021/07/07	0	0.00	7.1	12.20	12.10	-7.1	3,004	-0.24%
2021/07/06	0.1	12.00	0	0.00	11.90	0.1	3,196	0.00%
2021/07/05	0	0.00	3	11.85	12.20	-3	3,389	-0.09%
2021/07/02	0	11.70	1	11.65	11.50	-1	3,612	-0.03%
2021/07/01	0	0.00	4	11.83	11.65	-4	3,661	-0.11%
2021/06/30	4	11.80	5	11.58	11.75	-1	3,691	-0.03%
2021/06/29	9.1	11.61	12	11.68	11.50	-2.9	3,688	-0.08%
2021/06/28	2.1	11.91	1	11.90	11.90	1.1	3,676	0.03%
2021/06/25	0.1	11.90	13	11.87	11.80	-12.9	3,689	-0.35%
2021/06/24	0	12.00	3	11.90	11.85	-3	3,714	-0.08%
2021/06/23	10	11.98	1	12.00	11.95	9	3,734	0.24%
2021/06/22	2.2	12.15	1	12.15	12.05	1.2	3,750	0.03%
2021/06/21	3.2	12.14	0.1	12.45	12.15	3.1	3,821	0.08%
2021/06/18	1	12.60	5	12.40	12.50	-4	4,067	-0.10%
2021/06/17	1	12.10	5	12.25	12.25	-4	4,100	-0.10%
2021/06/16	11.2	12.66	11	12.48	12.10	0.2	4,180	0.00%
2021/06/15	1	12.15	8	12.01	12.30	-7	4,169	-0.17%
2021/06/11	5	12.00	5	12.20	12.05	0	4,168	0.00%
2021/06/10	4	12.46	1	12.40	12.35	3	4,149	0.07%
2021/06/09	1	12.65	1	12.60	12.35	0	4,141	0.00%
2021/06/08	1	12.95	32	13.08	12.75	-31	4,129	-0.75%
2021/06/07	5	12.38	3	12.43	12.25	2	4,096	0.05%
2021/06/04	13	12.47	1	12.55	12.45	12	4,081	0.29%
2021/06/03	1	12.95	30	12.92	12.95	-29	4,069	-0.71%
2021/06/02	38	13.52	13	13.01	13.20	25	4,059	0.62%
2021/06/01	3	12.20	13	13.15	13.30	-10	3,981	-0.25%
2021/05/31	21	12.18	1	12.40	12.10	20	3,940	0.51%
2021/05/28	2	12.30	1	12.20	12.30	1	3,925	0.03%
2021/05/27	0	11.81	1	12.05	11.90	-1	3,907	-0.03%
2021/05/26	0	0.00	5.9	12.10	11.95	-5.9	3,916	-0.15%
2021/05/25	10	12.10	3	12.00	12.20	7	3,914	0.18%
2021/05/24	0.9	11.80	0	11.60	11.80	0.9	3,911	0.02%
2021/05/21	0	0.00	2	11.45	11.50	-2	3,914	-0.05%
2021/05/20	3.1	11.14	0	0.00	11.35	3.1	3,934	0.08%
2021/05/19	2	11.35	2	11.68	11.60	0	3,931	0.00%
2021/05/18	5.2	11.60	2	11.88	11.90	3.2	3,924	0.08%
2021/05/17	9.2	11.40	7.6	11.43	11.40	1.6	3,902	0.04%
2021/05/14	15	12.55	19	12.63	12.65	-4	3,860	-0.10%
2021/05/13	3	11.31	3	11.55	11.50	0	3,809	0.00%
2021/05/12	11.3	12.35	66.2	12.31	12.15	-54.9	3,772	-1.45%
2021/05/11	13	13.26	20	13.94	13.50	-7	3,730	-0.19%
2021/05/10	6	14.53	1	14.55	14.40	5	3,705	0.13%
2021/05/07	2	13.70	10	14.10	14.15	-8	3,653	-0.22%
2021/05/06	1.2	12.96	3	12.95	12.90	-1.8	3,624	-0.05%
2021/05/05	56	13.63	2	13.68	13.35	54	3,602	1.50%
2021/05/04	5.1	13.08	10	13.18	13.50	-4.9	3,595	-0.14%
2021/05/03	23.1	14.60	7.3	14.41	14.35	15.8	3,532	0.45%
2021/04/29	11	14.93	4.2	15.02	14.75	6.8	3,508	0.19%
2021/04/28	19.2	14.79	3	15.00	14.65	16.2	3,487	0.46%
2021/04/27	23.5	15.14	5	15.17	15.10	18.5	3,471	0.53%
2021/04/26	24	15.84	10	15.87	15.75	14	3,444	0.41%
2021/04/23	7	15.92	29	16.00	16.10	-22	3,389	-0.65%
2021/04/22	22.2	15.06	14.1	15.25	15.05	8.1	3,311	0.24%
2021/04/21	34.1	15.78	12.2	15.86	15.80	21.9	3,201	0.68%
2021/04/20	23	15.70	31.3	15.82	16.35	-8.3	3,124	-0.26%
2021/04/19	44.9	15.69	25	15.70	15.70	19.9	3,040	0.65%
2021/04/16	17	13.80	41	14.21	14.70	-24	2,873	-0.84%
2021/04/15	14	12.84	22.1	12.89	13.40	-8.1	2,778	-0.29%
2021/04/14	6.2	12.19	19.1	12.31	12.50	-12.9	2,724	-0.47%
2021/04/13	59.8	13.29	47	13.22	12.90	12.8	2,701	0.47%
2021/04/12	53	13.30	29.1	13.31	13.80	23.9	2,653	0.90%
2021/04/09	43.2	12.12	30	12.48	12.90	13.2	2,563	0.51%
2021/04/08	44.1	11.64	74	11.67	11.75	-29.9	2,575	-1.16%
2021/04/07	5	10.68	36	10.69	10.70	-31	2,427	-1.28%
2021/04/06	4	9.73	11	9.63	9.77	-7	2,471	-0.28%
2021/04/01	0	0.00	3	9.31	9.39	-3	2,482	-0.12%
2021/03/31	3.3	9.38	1	9.34	9.38	2.3	2,473	0.09%
2021/03/30	12	9.64	10.2	9.57	9.57	1.8	2,461	0.07%
2021/03/29	8	9.25	2	9.23	9.36	6	2,445	0.25%
2021/03/26	5.3	9.12	18	9.17	9.11	-12.7	2,426	-0.52%
2021/03/25	10.1	9.39	8	9.38	9.28	2.1	2,422	0.09%
2021/03/24	37.1	9.32	15	9.39	9.70	22.1	2,404	0.92%
2021/03/23	76.2	10.35	64	10.14	9.51	12.2	2,347	0.52%
2021/03/22	3	9.97	13	9.97	9.97	-10	2,134	-0.47%
2021/03/19	47.2	8.67	6	8.74	9.07	41.2	2,091	1.97%
2021/03/18	7.2	8.24	0	0.00	8.25	7.2	2,008	0.36%
2021/03/17	0.3	8.02	2	8.05	8.05	-1.7	2,006	-0.08%
2021/03/16	0.3	8.15	0	0.00	8.09	0.3	2,017	0.02%
2021/03/15	0.2	8.16	0	0.00	8.12	0.2	2,040	0.01%
2021/03/12	1.1	8.16	0	0.00	8.18	1.1	2,078	0.05%
2021/03/11	0.1	8.15	25	8.19	8.20	-24.9	2,136	-1.16%
2021/03/10	0.4	8.29	3	8.25	8.25	-2.6	2,139	-0.12%
2021/03/08	18.1	8.17	0	0.00	8.20	18.1	2,159	0.84%
2021/03/05	2.1	8.19	0	0.00	8.20	2.1	2,155	0.10%
2021/03/04	0.1	8.28	0	0.00	8.25	0.1	2,154	0.01%
2021/03/03	0.1	8.30	0	0.00	8.28	0.1	2,148	0.00%
2021/03/02	0	0.00	13	8.21	8.15	-13	2,145	-0.61%
2021/02/26	0.1	8.74	1	8.33	8.28	-0.9	2,143	-0.04%
2021/02/25	2.1	8.33	0	0.00	8.36	2.1	2,142	0.10%
2021/02/24	3.1	8.36	1	8.48	8.41	2.1	2,132	0.10%
2021/02/23	4	8.51	4.2	8.53	8.40	-0.2	2,109	-0.01%
2021/02/22	5.3	8.57	0.1	8.20	8.56	5.2	2,091	0.25%
2021/02/19	0.2	8.13	1.1	8.19	8.15	-0.9	2,061	-0.04%
2021/02/18	4.1	8.04	1	8.07	8.15	3.1	2,047	0.15%
2021/02/17	1.1	7.90	4	8.03	7.97	-2.9	2,032	-0.14%
2021/02/04	0.2	7.62	0	0.00	7.49	0.2	2,024	0.01%
2021/02/03	0	0.00	6.1	7.27	7.31	-6.1	2,017	-0.30%
2021/02/02	6.1	7.24	0	0.00	7.22	6.1	2,039	0.30%
2021/02/01	12	7.05	0	0.00	7.03	12	2,038	0.59%
2021/01/29	0.2	7.22	10	7.19	7.19	-9.8	2,023	-0.48%
2021/01/28	1	7.36	0	0.00	7.50	1	2,015	0.05%
2021/01/27	0	7.49	0	0.00	7.47	0	2,002	0.00%
2021/01/26	0.1	7.33	2	7.47	7.36	-2	1,995	-0.10%
2021/01/25	1.3	7.39	0	0.00	7.33	1.3	1,974	0.06%
2021/01/22	11	7.54	7	7.57	7.48	4	1,978	0.20%
2021/01/21	6	7.79	2	8.00	7.78	4	1,970	0.20%
2021/01/20	6	7.94	3	7.78	7.74	3	1,962	0.15%
2021/01/19	16.1	8.13	0	0.00	8.26	16.1	1,931	0.83%
2021/01/18	0.1	7.50	2	7.50	7.56	-1.9	1,893	-0.10%
2021/01/15	0	0.00	202	7.43	7.58	-202	1,890	-10.69%	大賣/鉅額交易
2021/01/14	3.1	7.85	3	7.88	7.85	0.1	1,870	0.00%
2021/01/13	8.1	7.99	13	7.87	7.93	-4.9	1,871	-0.26%
2021/01/12	4.5	8.08	5	7.82	7.87	-0.5	1,863	-0.03%
2021/01/11	1.1	8.24	0	8.16	8.14	1.1	1,834	0.06%
2021/01/08	12.8	8.08	22	8.10	8.12	-9.2	1,819	-0.51%
2021/01/07	44.5	8.59	3	8.55	8.57	41.5	1,801	2.31%
2021/01/06	14.3	8.55	0	0.00	8.86	14.3	1,790	0.80%
2021/01/05	81.6	8.62	14	8.64	8.40	67.6	1,718	3.93%
2021/01/04	122.3	9.25	33.2	9.52	9.32	89.1	1,628	5.47%	大買/
2020/12/31	41.4	9.36	16.4	9.72	9.75	25	1,510	1.66%
2020/12/30	2.1	8.72	3	8.93	8.93	-0.9	1,298	-0.07%
2020/12/29	2	8.12	0	0.00	8.12	2	1,216	0.16%
2020/12/28	8.3	7.30	11	7.17	7.39	-2.7	1,139	-0.24%
2020/12/24	0.1	7.02	0	0.00	6.92	0.1	1,164	0.01%
2020/12/23	0.4	6.90	2	6.80	6.84	-1.6	1,216	-0.13%
2020/12/22	13.1	7.01	0	0.00	6.76	13.1	1,277	1.02%
2020/12/21	1.1	7.05	0	0.00	7.15	1.1	1,388	0.08%
2020/12/18	12	7.00	10	7.09	7.07	2	1,466	0.14%
2020/12/17	5.2	6.88	0	0.00	7.07	5.2	1,622	0.32%
2020/12/16	0.2	7.23	0	0.00	7.17	0.2	1,642	0.01%
2020/12/15	0.4	6.80	0	0.00	6.78	0.4	1,633	0.02%
2020/12/10	0	0.00	5	6.90	6.91	-5	1,631	-0.31%
2020/12/09	15.6	6.67	1	6.87	6.87	14.6	1,610	0.90%
2020/12/08	10.3	7.08	0.4	7.08	6.85	9.9	1,605	0.61%
2020/12/07	0.1	6.64	21.3	7.06	7.06	-21.2	1,581	-1.34%
2020/12/03	0.1	6.82	0	0.00	6.59	0.1	1,537	0.01%
2020/12/02	0.3	6.81	0	0.00	6.76	0.3	1,558	0.02%
2020/12/01	1.4	6.60	0	0.00	6.59	1.4	1,553	0.09%
2020/11/30	0.2	6.57	0	0.00	6.56	0.2	1,572	0.01%
2020/11/27	0.2	6.50	5	6.41	6.41	-4.8	1,576	-0.30%
2020/11/26	0.6	6.59	0	0.00	6.50	0.6	1,576	0.04%
2020/11/25	0.4	6.68	2	6.53	6.52	-1.6	1,580	-0.10%
2020/11/24	8.1	6.59	0	0.00	6.49	8.1	1,590	0.51%
2020/11/23	0.2	6.34	0	0.00	6.32	0.2	1,597	0.01%
2020/11/20	0.1	6.34	0	0.00	6.25	0.1	1,620	0.00%
2020/11/19	0.1	6.42	0	0.00	6.19	0.1	1,651	0.01%
2020/11/16	2	6.19	0	0.00	6.19	2	1,690	0.12%
2020/11/13	3	6.20	0	0.00	6.20	3	1,753	0.17%
2020/11/12	5.2	6.18	0	0.00	6.16	5.2	1,776	0.29%
2020/11/10	0	0.00	11	6.60	6.62	-11	1,768	-0.62%
2020/11/06	0.1	6.18	0	0.00	6.13	0.1	1,749	0.01%
2020/11/05	0.1	6.16	0	0.00	6.16	0.1	1,752	0.00%
2020/11/04	0.1	6.19	0	0.00	6.15	0.1	1,759	0.01%
2020/11/03	0.3	6.13	0	0.00	6.17	0.3	1,770	0.02%
2020/10/29	5.3	6.28	0	0.00	6.29	5.3	1,783	0.30%
2020/10/28	0.1	6.85	0	0.00	6.48	0.1	1,777	0.01%
2020/10/27	0.2	6.56	0	0.00	6.55	0.2	1,771	0.01%
2020/10/26	0	0.00	1	6.50	6.54	-1	1,775	-0.06%
2020/10/22	0.2	6.60	1	6.49	6.46	-0.9	1,798	-0.05%
2020/10/20	0.1	6.76	12	6.76	6.80	-11.9	1,799	-0.66%
2020/10/19	1.1	6.78	0	0.00	6.76	1.1	1,821	0.06%
2020/10/16	1.3	6.84	0	0.00	6.78	1.3	1,853	0.07%
2020/10/15	1	7.00	0	0.00	6.98	1	1,873	0.05%
2020/10/14	1.1	7.00	12	7.00	7.00	-10.9	1,879	-0.58%
2020/10/12	2.1	6.94	2	7.00	6.97	0.1	2,005	0.00%
2020/10/08	35	6.97	12	6.98	6.90	23	2,021	1.14%
2020/10/07	12	6.75	1	6.82	6.77	11	2,014	0.55%
2020/10/06	0.1	6.85	17	6.88	6.79	-16.9	2,032	-0.83%
2020/10/05	26.1	6.84	3	6.77	6.84	23.1	2,065	1.12%
2020/09/30	13	6.59	24	6.51	6.52	-11	2,051	-0.54%
2020/09/29	23	6.04	2	5.91	6.07	21	2,033	1.03%
2020/09/28	21.1	6.51	26	6.66	6.29	-5	1,984	-0.25%
2020/09/25	23.6	7.11	11	6.99	6.98	12.6	1,921	0.66%
2020/09/24	58	7.83	17	7.94	7.75	41	1,847	2.22%
2020/09/23	3	6.83	43	6.90	7.59	-40	1,715	-2.33%
2020/09/22	17.4	6.98	6	6.67	6.90	11.4	1,609	0.71%
2020/09/21	0	0.00	0.4	6.84	6.84	-0.4	1,434	-0.03%
2020/09/17	0	5.65	0	0.00	5.66	0	1,340	0.00%
2020/09/16	11.1	5.44	0	0.00	5.46	11.1	1,320	0.84%
2020/09/15	0	5.58	24	5.47	5.47	-24	1,312	-1.83%
2020/09/14	10	5.49	0	0.00	5.46	10	1,307	0.77%
2020/09/11	10	5.41	0	0.00	5.33	10	1,299	0.77%
2020/09/10	0	0.00	2	5.60	5.46	-2	1,274	-0.16%
2020/09/09	2	5.54	3	5.54	5.57	-1	1,249	-0.08%
2020/09/08	10	5.50	0	0.00	5.57	10	1,238	0.81%
2020/09/07	0	0.00	1	5.64	5.88	-1	1,212	-0.08%
2020/09/04	17	5.34	0	0.00	5.39	17	1,176	1.44%
2020/09/03	11.4	5.45	0	0.00	5.46	11.4	1,163	0.98%
2020/09/02	2	5.40	0	0.00	5.28	2	1,141	0.18%
2020/08/31	0	0.00	35	5.27	5.29	-35	1,126	-3.11%
2020/08/28	0	0.00	8	5.46	5.47	-8	1,116	-0.72%
2020/08/27	1	5.56	4	5.57	5.53	-3	1,105	-0.27%
2020/08/26	4	5.47	0	0.00	5.52	4	1,083	0.37%
2020/08/25	0	0.00	6	5.34	5.55	-6	1,052	-0.57%
2020/08/24	15	5.08	9	5.07	5.05	6	1,016	0.59%
2020/08/21	10	5.12	0	0.00	5.20	10	1,010	0.99%
2020/08/20	18	5.57	11	5.38	5.25	7	995	0.70%
2020/08/19	20	5.88	8	5.84	5.80	12	959	1.25%
2020/08/18	0	0.00	1.5	5.21	5.43	-1.5	888	-0.17%
2020/08/14	1	4.85	1	5.02	4.99	0	853	0.00%
2020/08/13	0	0.00	1	5.02	5.01	-1	840	-0.12%
2020/08/11	0	0.00	8	4.89	4.80	-8	829	-0.96%
2020/08/07	11	4.94	0	0.00	4.72	11	816	1.35%
2020/08/05	1	5.00	0	0.00	5.04	1	797	0.13%
2020/08/03	2	4.62	0	0.00	4.81	2	800	0.25%
2020/07/29	0	0.00	2	4.90	4.90	-2	783	-0.26%
2020/07/28	4	4.96	0	0.00	4.78	4	760	0.53%
2020/07/24	0	0.00	3	5.22	5.23	-3	729	-0.41%
2020/07/23	3	5.75	3	5.74	5.50	0	713	0.00%
2020/07/22	6	5.51	9	5.69	5.70	-3	685	-0.44%
2020/07/21	2	5.11	2	5.09	5.19	0	642	0.00%
2020/07/20	5	5.65	0	0.00	5.58	5	612	0.82%
2020/07/17	11	6.15	0.8	6.15	6.20	10.2	579	1.76%
2020/07/16	3	5.47	2	5.45	5.70	1	462	0.22%
2020/07/15	3	5.15	0	0.00	5.19	3	416	0.72%
2020/07/14	11	4.94	4	4.90	4.94	7	384	1.82%
2020/07/13	0	0.00	20	4.85	4.78	-20	363	-5.51%
2020/07/10	4	4.93	0	0.00	4.87	4	333	1.20%
2020/07/09	20	4.56	0	0.00	4.56	20	276	7.22%
2020/04/13	0	0.00	0.1	3.40	3.40	-0.1	203	-0.03%
2020/04/10	0	0.00	1	3.50	3.59	-1	206	-0.49%
2020/02/27	0	3.95	0	0.00	3.92	0	310	0.00%
2020/02/26	0	3.91	0	0.00	3.90	0	308	0.00%
2020/02/25	0	3.87	0	0.00	3.88	0	305	0.00%
2020/02/10	0	3.75	0	0.00	3.70	0	318	0.00%
2020/02/03	0	4.00	0	0.00	3.76	0	317	0.00%
2019/12/09	0	0.00	55	4.04	4.08	-55	285	-19.29%
2019/12/06	55	4.11	0	0.00	4.15	55	275	19.98%
2019/10/16	0	0.00	1.6	4.13	4.13	-1.6	213	-0.73%
2019/09/11	0	0.00	0.1	3.43	3.48	-0.1	189	-0.03%
2019/06/25	0	0.00	1	3.48	3.42	-1	573	-0.17%
2019/06/18	1	3.39	0	0.00	3.38	1	575	0.17%
2019/06/04	0	0.00	15	2.96	2.93	-15	452	-3.32%
2019/05/24	0	0.00	10	3.04	3.08	-10	408	-2.45%
2019/04/09	9	3.90	0	0.00	3.87	9	176	5.11%
2019/04/02	2	3.81	0	0.00	3.81	2	151	1.32%
2019/03/06	3	4.27	0	0.00	4.32	3	105	2.84%
2019/01/04	0	4.35	0	0.00	4.34	0	91	0.00%
2019/01/03	0	4.30	0	0.00	4.35	0	107	0.00%
2018/12/20	0	4.47	0	0.00	4.47	0	121	0.00%
2018/11/07	0	4.31	0	0.00	4.36	0	163	0.01%
2018/10/11	0	0.00	4	4.51	4.51	-4	207	-1.92%
2018/10/01	1	5.31	0	0.00	5.27	1	187	0.53%
2018/09/19	3	5.26	0	0.00	5.28	3	200	1.49%
2018/09/17	1	5.54	0	0.00	5.23	1	197	0.51%
2018/09/14	5	5.61	0	0.00	5.60	5	196	2.54%
2018/09/03	1	5.80	0	0.00	5.80	1	225	0.44%
2018/08/17	0.3	6.00	0	0.00	6.00	0.3	346	0.09%
2018/08/13	6	6.17	0	0.00	6.10	6	345	1.73%
2018/07/30	0	0.00	2	6.63	6.51	-2	691	-0.29%
2018/07/26	0	0.00	3	6.38	6.32	-3	756	-0.40%
2018/07/24	0	0.00	3	6.36	6.30	-3	756	-0.40%
2018/07/20	6	6.24	1	6.24	6.23	5	756	0.66%
2018/07/16	0	0.00	3	6.39	6.34	-3	760	-0.39%
2018/06/26	2	6.35	0	0.00	6.36	2	796	0.25%
2018/06/22	10	6.53	0	0.00	6.50	10	809	1.23%
2018/06/06	0	0.00	3	6.78	6.78	-3	829	-0.36%
2018/06/05	6	6.65	0	0.00	6.67	6	829	0.72%
2018/06/04	3	6.57	0	0.00	6.59	3	919	0.33%
2018/05/25	0	0.00	1	6.17	6.18	-1	1,016	-0.10%
2018/05/15	3	6.20	0	0.00	6.20	3	1,019	0.29%
2018/05/14	3	6.18	0	0.00	6.19	3	1,022	0.29%
2018/04/30	0	0.00	1	6.72	6.74	-1	624	-0.16%
2018/04/16	1	6.93	0	0.00	6.87	1	647	0.15%
2018/04/09	0	6.95	0	0.00	6.95	0	654	0.00%
2018/03/29	0	6.86	0	0.00	6.90	0	661	0.00%
2018/03/27	0	0.00	3	6.98	6.98	-3	659	-0.45%
2018/03/08	0	0.00	15	7.50	7.25	-15	571	-2.62%
2018/03/07	15	7.70	0	0.00	7.67	15	460	3.26%
2018/03/05	0	6.90	0	0.00	6.93	0	327	0.00%
2018/02/05	0	0.00	3	7.02	7.06	-3	367	-0.82%
2018/01/23	0	0.00	3	7.02	7.00	-3	353	-0.85%
2018/01/05	1	7.00	0	0.00	7.04	1	433	0.23%
2018/01/03	0	0.00	3	6.93	6.87	-3	421	-0.71%