愛之味 (1217)-國泰-台中券商分點個股進出

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

愛之味

(1217)

可現股當沖

股價
11.85
漲跌
--
漲幅
0.00%
成交量
547張
產業
上市食品類股
257人加入追蹤

立即追蹤
本地時間:14:30

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

愛之味 (1217)籌碼相關－國泰-台中券商分點個股進出

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-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	0.2	11.85	0	0.00	11.85	0.2	1,063	0.01%
2024/04/25	2.1	11.85	8	11.86	11.85	-5.9	1,063	-0.55%
2024/04/24	0.1	11.90	10	11.85	11.85	-10	1,066	-0.93%
2024/04/23	1.3	11.81	0	0.00	11.85	1.3	1,070	0.12%
2024/04/22	11	11.75	12.5	11.82	11.95	-1.5	1,073	-0.14%
2024/04/19	13.4	11.73	0	12.00	11.75	13.4	1,069	1.25%
2024/04/18	4.6	12.00	17.5	12.04	12.15	-12.9	1,043	-1.24%
2024/04/17	0.2	11.89	0	0.00	11.85	0.2	1,001	0.02%
2024/04/16	1.4	11.77	21	11.75	11.70	-19.6	994	-1.97%
2024/04/15	2.1	11.88	4	11.90	11.90	-1.9	983	-0.20%
2024/04/12	10.2	11.90	0	11.90	11.90	10.2	986	1.03%
2024/04/11	0.4	11.96	2	11.95	11.90	-1.6	983	-0.16%
2024/04/10	4	11.98	17.8	12.00	12.00	-13.7	986	-1.39%
2024/04/09	0	11.95	4	12.00	11.95	-4	1,009	-0.39%
2024/04/08	0.1	11.91	0	12.00	11.95	0.1	1,085	0.01%
2024/04/03	2.1	11.95	2	11.95	11.90	0.1	1,111	0.01%
2024/04/02	9.2	11.97	1.2	12.00	11.95	8	1,114	0.72%
2024/04/01	0.1	12.03	13	11.99	12.00	-12.9	1,112	-1.16%
2024/03/29	5.5	11.90	0	0.00	11.90	5.5	1,091	0.51%
2024/03/28	1.6	11.97	7.5	11.96	12.00	-5.9	1,087	-0.54%
2024/03/27	5.2	11.85	2	11.80	11.90	3.1	1,071	0.29%
2024/03/26	0.1	11.81	1	11.80	11.85	-0.9	1,082	-0.08%
2024/03/25	1.1	11.85	1	11.80	11.80	0.1	1,107	0.01%
2024/03/22	3.3	11.78	23	11.82	11.75	-19.7	1,105	-1.78%
2024/03/21	10.4	11.60	6	11.66	11.65	4.4	1,086	0.41%
2024/03/20	2.5	11.63	6	11.63	11.60	-3.5	1,093	-0.32%
2024/03/19	12.2	11.73	0	0.00	11.70	12.2	1,086	1.12%
2024/03/18	34.1	11.69	1	11.70	11.70	33.1	1,091	3.04%
2024/03/15	3.1	11.67	7	11.71	11.65	-3.9	1,096	-0.36%
2024/03/14	1	11.70	0	0.00	11.75	1	1,093	0.09%
2024/03/13	4.2	11.66	2	11.73	11.65	2.2	1,088	0.20%
2024/03/12	0.4	11.82	1	11.80	11.75	-0.6	1,080	-0.05%
2024/03/11	8.6	11.77	4.4	11.80	11.70	4.3	1,077	0.39%
2024/03/08	1.4	11.76	0	11.80	11.70	1.4	1,079	0.13%
2024/03/07	2.2	11.80	3	11.77	11.75	-0.8	1,068	-0.08%
2024/03/06	7.2	11.85	0.5	11.90	11.85	6.8	1,060	0.64%
2024/03/05	0.2	11.90	2	11.83	11.85	-1.9	1,058	-0.18%
2024/03/04	3.4	11.90	0	0.00	11.75	3.4	1,059	0.32%
2024/03/01	5.8	11.84	2	11.85	11.80	3.8	1,067	0.35%
2024/02/29	1.2	11.88	0	0.00	11.85	1.2	1,088	0.11%
2024/02/27	4.6	11.79	5	11.86	11.85	-0.4	1,093	-0.04%
2024/02/26	2.5	11.88	0	0.00	11.90	2.5	1,095	0.23%
2024/02/23	5	11.92	5	11.96	11.90	0	1,097	0.00%
2024/02/22	3.2	12.03	50	12.05	12.05	-46.8	1,089	-4.30%
2024/02/21	1.2	12.15	2	12.15	12.05	-0.8	1,097	-0.08%
2024/02/20	1.1	12.10	0	0.00	12.10	1.1	1,101	0.10%
2024/02/19	2.1	12.08	25	12.20	12.20	-22.9	1,110	-2.06%
2024/02/16	0.1	12.00	22	11.99	12.00	-21.9	1,392	-1.57%
2024/02/15	7	11.85	11	11.85	11.90	-4	1,464	-0.27%
2024/02/05	0.1	11.90	0.1	11.95	11.90	0	1,473	0.00%
2024/02/02	0.2	11.90	2	11.93	11.95	-1.8	1,486	-0.12%
2024/02/01	0.4	11.91	1	11.85	11.90	-0.6	1,496	-0.04%
2024/01/31	2.2	11.81	9	11.85	11.80	-6.9	1,511	-0.45%
2024/01/30	11.1	11.85	3	11.85	11.85	8.1	1,526	0.53%
2024/01/29	5	11.79	3.2	11.83	11.85	1.8	1,636	0.11%
2024/01/26	2.3	11.72	0	0.00	11.75	2.3	1,713	0.13%
2024/01/25	0	0.00	1	11.70	11.70	-1	1,799	-0.06%
2024/01/24	6.5	11.67	21	11.70	11.70	-14.5	1,812	-0.80%
2024/01/23	6.2	11.69	0	0.00	11.70	6.2	1,816	0.34%
2024/01/22	0	11.77	31	11.70	11.70	-31	1,819	-1.70%
2024/01/19	1.1	11.50	0	0.00	11.50	1.1	1,800	0.06%
2024/01/18	26.6	11.54	0	0.00	11.50	26.6	1,804	1.47%
2024/01/17	34.9	11.58	0	0.00	11.55	34.9	1,802	1.94%
2024/01/16	6.5	11.65	0.2	11.90	11.70	6.3	1,851	0.34%
2024/01/15	32.6	11.75	0	0.00	11.70	32.6	1,869	1.74%
2024/01/12	1	11.80	5.2	11.85	11.75	-4.2	1,941	-0.22%
2024/01/11	0.6	11.87	0	0.00	11.85	0.6	1,965	0.03%
2024/01/10	0.4	11.86	0	0.00	11.80	0.4	2,030	0.02%
2024/01/09	6.2	11.98	0	0.00	11.85	6.2	2,058	0.30%
2024/01/08	0	0.00	1	12.05	12.00	-1	2,066	-0.05%
2024/01/05	0.3	12.05	3	12.00	12.00	-2.7	2,093	-0.13%
2024/01/04	0.6	12.11	0	0.00	12.05	0.6	2,215	0.03%
2024/01/03	5.3	12.06	0.2	12.10	12.10	5.2	2,304	0.22%
2024/01/02	8.3	12.26	28	12.31	12.35	-19.7	2,297	-0.86%
2023/12/29	1.1	12.10	83	12.05	12.05	-81.9	2,231	-3.67%
2023/12/28	0.4	11.95	7.1	11.91	11.90	-6.7	2,262	-0.30%
2023/12/27	1.6	11.90	14	11.90	11.90	-12.4	2,333	-0.53%
2023/12/26	0	11.90	1.2	11.90	11.90	-1.2	2,363	-0.05%
2023/12/25	1.3	11.87	1	11.95	11.85	0.3	2,450	0.01%
2023/12/22	0.6	11.90	10	11.94	11.95	-9.4	2,470	-0.38%
2023/12/21	0.2	11.90	2	11.88	11.85	-1.8	2,483	-0.07%
2023/12/20	0.1	11.87	20.2	11.90	11.90	-20.1	2,505	-0.80%
2023/12/19	0.4	11.80	0	0.00	11.80	0.4	2,489	0.02%
2023/12/18	10.7	11.71	0	0.00	11.70	10.7	2,506	0.43%
2023/12/15	10	11.80	2	11.80	11.80	8	2,561	0.31%
2023/12/14	0.1	11.70	10	11.65	11.70	-9.9	2,593	-0.38%
2023/12/13	4.1	11.65	0	11.68	11.65	4.1	2,596	0.16%
2023/12/12	11.5	11.69	1	11.75	11.65	10.5	2,635	0.40%
2023/12/11	0.7	11.85	0	11.80	11.75	0.7	2,653	0.02%
2023/12/08	0.2	11.81	0	0.00	11.75	0.2	2,674	0.01%
2023/12/07	6.4	11.71	2	11.70	11.70	4.4	2,806	0.16%
2023/12/06	1.1	11.85	0	0.00	11.80	1.1	2,849	0.04%
2023/12/05	1.1	11.85	1	11.85	11.85	0.1	2,870	0.00%
2023/12/04	2.1	11.85	0	0.00	11.90	2.1	2,914	0.07%
2023/12/01	0.3	11.91	0.5	11.85	11.80	-0.2	2,951	-0.01%
2023/11/30	2.3	11.85	1	11.85	11.90	1.3	3,003	0.04%
2023/11/29	0.3	11.87	0	0.00	11.80	0.3	3,032	0.01%
2023/11/28	1	11.80	6	11.86	11.80	-5	3,131	-0.16%
2023/11/27	6.2	11.72	0	0.00	11.75	6.2	3,239	0.19%
2023/11/24	1.4	11.87	0	0.00	11.90	1.4	3,291	0.04%
2023/11/22	5.1	11.80	1.1	11.85	11.90	4.1	3,437	0.12%
2023/11/21	1.3	11.89	0.1	11.86	11.85	1.2	3,606	0.03%
2023/11/20	7.3	11.76	0	0.00	11.80	7.3	3,644	0.20%
2023/11/17	2.2	11.85	0	0.00	11.85	2.2	3,785	0.06%
2023/11/16	0.5	11.86	2	11.83	11.85	-1.5	3,813	-0.04%
2023/11/15	6.4	11.78	8	11.85	11.80	-1.6	3,865	-0.04%
2023/11/14	82.7	11.54	54.9	11.50	11.50	27.8	3,721	0.75%
2023/11/13	2.1	11.68	0	0.00	11.70	2.1	3,690	0.06%
2023/11/10	0.6	11.80	0	0.00	11.70	0.6	3,872	0.02%
2023/11/09	36.2	11.75	2	11.70	11.80	34.2	4,112	0.83%
2023/11/08	22.3	11.79	0	0.00	11.75	22.3	4,458	0.50%
2023/11/07	74.2	11.82	0	0.00	11.85	74.2	4,651	1.60%
2023/11/06	22	12.02	19	12.29	12.00	3	4,881	0.06%
2023/11/03	1.6	12.11	66	12.25	12.15	-64.4	4,941	-1.30%
2023/11/02	0	0.00	7	12.11	12.05	-7	5,065	-0.14%
2023/11/01	0.5	11.76	0.1	11.80	11.80	0.5	5,174	0.01%
2023/10/31	2.2	11.80	0	0.00	11.65	2.2	5,278	0.04%
2023/10/30	1.1	11.81	0	0.00	11.80	1.1	5,385	0.02%
2023/10/27	25	11.85	0	0.00	11.90	25	5,515	0.45%
2023/10/26	32.4	11.90	0.5	11.85	11.85	31.9	5,623	0.57%
2023/10/25	0.2	12.05	0	12.05	12.05	0.1	5,705	0.00%
2023/10/24	3	11.98	4	12.06	12.00	-1	5,890	-0.02%
2023/10/23	2.1	11.95	2	11.90	11.90	0.1	6,220	0.00%
2023/10/20	22.1	11.81	0	0.00	11.80	22.1	6,390	0.35%
2023/10/19	10	12.07	2	12.13	12.10	8	6,592	0.12%
2023/10/18	1.1	12.24	1	12.25	12.15	0.1	6,719	0.00%
2023/10/17	2.9	12.23	1	12.25	12.20	1.9	6,675	0.03%
2023/10/16	5.2	12.24	3	12.27	12.20	2.2	6,728	0.03%
2023/10/13	6.2	12.48	0	0.00	12.40	6.2	6,763	0.09%
2023/10/12	10	12.50	6	12.64	12.55	4	6,800	0.06%
2023/10/11	0.2	12.48	10	12.55	12.55	-9.8	6,703	-0.15%
2023/10/06	0	0.00	5	12.35	12.30	-5	6,653	-0.08%
2023/10/05	0	12.25	0	0.00	12.25	0	6,674	0.00%
2023/10/04	31.3	12.21	1	12.25	12.15	30.3	6,709	0.45%
2023/10/03	0	0.00	12.8	12.55	12.45	-12.8	6,853	-0.19%
2023/10/02	2.4	12.31	1	12.40	12.45	1.4	6,818	0.02%
2023/09/28	7	12.49	19	12.51	12.35	-12	6,827	-0.18%
2023/09/27	1.1	12.40	0	12.35	12.35	1	6,791	0.02%
2023/09/26	0	12.40	1.5	12.40	12.35	-1.5	6,839	-0.02%
2023/09/25	0	12.45	3	12.40	12.45	-3	7,009	-0.04%
2023/09/22	0	12.40	0	0.00	12.35	0	7,626	0.00%
2023/09/21	1	12.35	0.9	12.50	12.35	0.1	7,629	0.00%
2023/09/20	1	12.55	6	12.63	12.55	-5	7,610	-0.07%
2023/09/19	2	12.43	0.2	12.45	12.55	1.8	7,598	0.02%
2023/09/18	0	12.45	0.2	12.45	12.45	-0.1	7,677	0.00%
2023/09/15	0	12.60	0	0.00	12.50	0	7,734	0.00%
2023/09/14	2	12.68	4	12.60	12.65	-2	7,710	-0.03%
2023/09/13	4.1	12.55	8.1	12.48	12.55	-4	7,695	-0.05%
2023/09/12	13.1	12.54	14.2	12.70	12.45	-1.1	7,701	-0.01%
2023/09/11	4.1	12.46	9.1	12.50	12.50	-5	7,571	-0.07%
2023/09/08	10.1	12.30	0	0.00	12.30	10.1	7,530	0.13%
2023/09/07	37.1	12.29	3.2	12.35	12.25	33.9	7,528	0.45%
2023/09/06	40.2	12.53	1	12.50	12.50	39.2	7,511	0.52%
2023/09/05	13.1	12.72	2.1	12.80	12.70	10.9	7,550	0.14%
2023/09/04	8.1	12.81	0	13.00	12.75	8.1	7,551	0.11%
2023/09/01	1.4	12.94	51	13.02	12.85	-49.6	7,527	-0.66%
2023/08/31	33.1	12.60	25.3	12.64	12.70	7.8	7,428	0.10%
2023/08/30	51.3	12.95	12	12.94	12.85	39.3	7,307	0.54%
2023/08/29	19	13.11	23	13.18	13.15	-4	7,234	-0.05%
2023/08/28	4	13.31	8.5	13.25	13.15	-4.4	7,175	-0.06%
2023/08/25	1.1	13.39	59	13.32	13.30	-58	7,083	-0.82%
2023/08/24	2	13.10	9	13.07	13.15	-7	6,914	-0.10%
2023/08/23	2	13.05	37.1	13.23	13.15	-35.1	6,868	-0.51%
2023/08/22	0.1	12.96	0.3	12.95	12.95	-0.2	6,716	0.00%
2023/08/21	2.1	13.00	2	13.03	13.00	0.1	6,686	0.00%
2023/08/18	31	12.87	29	13.01	12.85	2	6,619	0.03%
2023/08/17	16.1	12.92	6	13.01	13.05	10	6,456	0.16%
2023/08/16	14.3	13.18	40	13.34	13.05	-25.8	6,414	-0.40%
2023/08/15	8.8	13.06	22.2	13.21	13.25	-13.4	6,198	-0.22%
2023/08/14	90.4	12.98	27.9	12.94	12.80	62.4	5,970	1.05%
2023/08/11	86.2	13.44	9	13.44	13.35	77.2	5,630	1.37%
2023/08/10	164.9	13.72	14	13.72	13.70	150.9	5,436	2.78%	大買/鉅額交易
2023/08/09	88.3	13.85	112	13.91	13.85	-23.8	5,186	-0.46%	大賣/
2023/08/08	46.6	14.59	8.8	14.77	14.45	37.8	5,013	0.75%
2023/08/07	65.1	14.57	160.7	14.19	14.75	-95.6	4,820	-1.98%	大賣/
2023/08/04	23.5	14.34	48.1	14.27	14.25	-24.6	4,628	-0.53%
2023/08/02	21.6	14.12	19	14.19	14.10	2.6	4,516	0.06%
2023/08/01	59.4	14.27	251.8	14.28	14.40	-192.4	4,406	-4.37%	大賣/鉅額交易
2023/07/31	33	13.82	22.3	13.84	13.90	10.7	4,278	0.25%
2023/07/28	86	14.06	20.5	14.12	14.00	65.5	4,173	1.57%
2023/07/27	51.5	14.20	56.7	14.21	14.15	-5.2	4,089	-0.13%
2023/07/26	80.4	13.97	127.6	14.00	14.15	-47.2	3,903	-1.21%	大賣/
2023/07/25	52.8	13.58	64.1	13.63	13.65	-11.2	3,512	-0.32%
2023/07/24	49.2	13.47	51.2	13.51	13.40	-2.1	3,317	-0.06%
2023/07/21	47	13.09	71.2	13.01	13.05	-24.2	3,030	-0.80%
2023/07/20	6	12.79	7.1	12.77	12.75	-1.1	2,893	-0.04%
2023/07/19	0.1	12.80	32.5	12.82	12.75	-32.4	2,874	-1.13%
2023/07/18	34	12.57	0.3	12.65	12.60	33.7	2,823	1.19%
2023/07/17	35	12.74	33	12.73	12.80	2	2,786	0.07%
2023/07/14	5.1	12.48	22	12.49	12.45	-16.9	2,722	-0.62%
2023/07/13	16.2	12.53	8	12.69	12.50	8.2	2,698	0.31%
2023/07/12	14	12.74	21	12.76	12.65	-7	2,667	-0.26%
2023/07/11	23.2	12.79	2.1	12.85	12.80	21.1	2,634	0.80%
2023/07/10	18.7	12.84	43	12.87	12.75	-24.3	2,593	-0.94%
2023/07/07	34.4	12.37	62.1	12.30	12.45	-27.7	2,396	-1.16%
2023/07/06	28.1	12.35	32	12.36	12.45	-3.9	2,359	-0.17%
2023/07/05	10	12.43	17.1	12.50	12.40	-7.1	2,322	-0.30%
2023/07/04	87.1	12.38	9.4	12.40	12.45	77.8	2,296	3.39%
2023/07/03	191.4	12.66	33	12.52	12.55	158.4	2,282	6.94%	大買/鉅額交易
2023/06/30	161.1	12.67	184.9	12.80	12.80	-23.8	2,101	-1.13%	大買/大賣/
2023/06/29	13.5	11.91	2.5	11.86	11.85	11	1,470	0.75%
2023/06/28	4	11.90	0	0.00	11.90	4	1,464	0.27%
2023/06/27	77	11.94	28	11.96	11.85	49	1,465	3.34%
2023/06/26	138.4	12.10	15.2	12.21	12.15	123.3	1,439	8.56%	大買/鉅額交易
2023/06/21	11.7	11.90	5.1	11.88	11.95	6.6	1,330	0.49%
2023/06/20	7	11.71	2	11.75	11.75	5	1,278	0.39%
2023/06/19	15.2	11.70	4.1	11.75	11.70	11.1	1,265	0.88%
2023/06/16	127.5	11.70	5	11.66	11.75	122.5	1,256	9.75%	大買/鉅額交易
2023/06/15	6	11.55	2	11.55	11.60	4	1,232	0.32%
2023/06/14	22	11.52	2	11.55	11.60	20	1,258	1.59%
2023/06/13	3	11.55	2.1	11.45	11.50	0.9	1,267	0.07%
2023/06/12	19	11.46	2	11.48	11.45	17	1,264	1.34%
2023/06/09	55.3	11.58	6	11.68	11.55	49.3	1,263	3.90%
2023/06/08	7	11.49	21.1	11.52	11.70	-14.1	1,200	-1.17%
2023/06/07	3	11.40	2	11.45	11.45	1	1,179	0.08%
2023/06/06	7	11.41	60	11.40	11.40	-53	1,199	-4.42%
2023/06/05	0	11.50	7	11.39	11.35	-7	1,231	-0.57%
2023/06/02	5	11.25	5	11.27	11.30	0	1,249	0.00%
2023/06/01	0.2	11.35	0.3	11.35	11.30	-0.1	1,284	-0.01%
2023/05/31	26.3	11.26	6	11.30	11.30	20.3	1,400	1.45%
2023/05/30	10.2	11.30	5	11.30	11.30	5.2	1,404	0.37%
2023/05/29	0	0.00	3	11.40	11.40	-3	1,510	-0.20%
2023/05/26	15.2	11.32	2	11.33	11.30	13.2	1,531	0.86%
2023/05/25	30	11.40	0	0.00	11.40	30	1,566	1.92%
2023/05/24	3	11.52	6	11.55	11.55	-3	1,601	-0.19%
2023/05/23	1	11.50	2.1	11.50	11.50	-1.1	1,659	-0.06%
2023/05/22	0	11.45	11	11.51	11.55	-11	1,690	-0.65%
2023/05/19	11	11.35	10	11.45	11.45	1	1,689	0.06%
2023/05/18	26.1	11.41	15.1	11.50	11.35	11.1	1,699	0.65%
2023/05/17	1.5	11.35	10.2	11.39	11.35	-8.6	1,672	-0.52%
2023/05/16	10.5	11.25	5.4	11.30	11.25	5.1	1,674	0.30%
2023/05/15	16	11.10	2	11.15	11.15	14	1,754	0.80%
2023/05/12	18.1	11.01	0	0.00	11.10	18.1	1,795	1.01%
2023/05/11	18.1	11.01	0	0.00	11.00	18.1	1,802	1.00%
2023/05/10	1.7	11.13	0	11.15	11.05	1.7	1,807	0.09%
2023/05/09	15	11.13	0	11.15	11.10	15	1,811	0.83%
2023/05/08	5	11.20	2	11.25	11.20	3	1,811	0.17%
2023/05/05	5.1	11.20	0	11.25	11.25	5.1	1,816	0.28%
2023/05/04	3	11.20	1.3	11.20	11.20	1.7	1,813	0.09%
2023/05/03	0	11.15	1	11.15	11.10	-1	1,817	-0.05%
2023/05/02	1	11.05	7	11.05	11.05	-6	1,825	-0.33%
2023/04/28	2	11.00	3	11.03	11.00	-1	1,839	-0.05%
2023/04/27	0.2	11.00	0	10.97	10.95	0.1	1,845	0.01%
2023/04/26	1	10.95	0	0.00	11.00	1	1,849	0.05%
2023/04/25	2.1	10.98	3	11.10	10.90	-1	1,857	-0.05%
2023/04/24	14.1	11.06	1	11.10	11.00	13.1	1,849	0.71%
2023/04/21	6	11.14	10.1	11.10	10.95	-4.1	1,846	-0.22%
2023/04/20	18.2	11.20	0	0.00	11.15	18.2	1,825	0.99%
2023/04/19	15	11.33	0.1	11.45	11.30	14.9	1,833	0.81%
2023/04/18	20	11.38	1.5	11.37	11.35	18.5	1,857	1.00%
2023/04/17	2.6	11.41	7.3	11.46	11.35	-4.7	1,891	-0.25%
2023/04/14	12	11.40	6.2	11.43	11.40	5.8	2,027	0.29%
2023/04/13	5	11.35	0.1	11.35	11.40	4.9	2,030	0.24%
2023/04/12	0.2	11.40	1.1	11.40	11.35	-1	2,020	-0.05%
2023/04/11	17.1	11.39	5	11.39	11.35	12.1	2,028	0.59%
2023/04/10	1	11.40	1	11.40	11.35	0	2,050	0.00%
2023/04/07	39.1	11.42	3	11.45	11.40	36.1	2,054	1.76%
2023/04/06	20.2	11.76	28.8	11.76	11.80	-8.6	2,054	-0.42%
2023/03/31	14.3	11.58	5	11.60	11.60	9.3	2,018	0.46%
2023/03/30	11	11.60	12	11.77	11.60	-1	2,043	-0.05%
2023/03/29	0.1	11.92	16	11.55	11.55	-15.9	2,055	-0.77%
2023/03/28	4.2	11.55	3	11.65	11.50	1.2	2,112	0.06%
2023/03/27	9.3	11.58	9	11.54	11.60	0.3	2,162	0.02%
2023/03/24	14.1	11.44	6	11.45	11.40	8.1	2,328	0.35%
2023/03/23	15	11.43	14	11.46	11.45	1	2,405	0.04%
2023/03/22	0	11.57	7.2	11.54	11.45	-7.2	2,537	-0.28%
2023/03/21	2	11.45	9	11.49	11.45	-7	2,535	-0.28%
2023/03/20	5	11.41	0	0.00	11.40	5	2,537	0.20%
2023/03/17	0.1	11.45	2.1	11.45	11.45	-2	2,531	-0.08%
2023/03/16	10	11.20	71.5	11.25	11.10	-61.5	2,505	-2.45%
2023/03/15	17	11.35	3	11.37	11.30	14	2,492	0.56%
2023/03/14	12.1	11.35	2	11.38	11.35	10.1	2,477	0.41%
2023/03/13	37	11.42	3	11.55	11.50	34	2,455	1.39%
2023/03/10	16.1	11.69	2	11.75	11.65	14.1	2,438	0.58%
2023/03/09	0.1	11.82	9	11.79	11.80	-8.9	2,417	-0.37%
2023/03/08	5.1	11.85	8	11.83	11.85	-2.9	2,405	-0.12%
2023/03/07	1.5	11.72	2.2	11.71	11.70	-0.6	2,401	-0.03%
2023/03/06	6.4	11.78	36	11.85	11.80	-29.6	2,397	-1.23%
2023/03/03	8.1	11.74	414.4	11.78	11.70	-406.3	2,366	-17.17%	大賣/鉅額交易
2023/03/02	4	11.38	0.2	11.42	11.40	3.8	2,273	0.17%
2023/03/01	7.2	11.56	20.2	11.56	11.40	-13	2,360	-0.55%
2023/02/24	18	11.37	1	11.35	11.35	17	2,279	0.75%
2023/02/23	0	0.00	15	11.49	11.55	-15	2,269	-0.66%
2023/02/22	2	11.42	4	11.45	11.45	-2	2,331	-0.09%
2023/02/21	2	11.35	19.4	11.42	11.40	-17.4	2,293	-0.76%
2023/02/20	404	11.20	0.2	11.10	11.30	403.8	2,241	18.02%	大買/鉅額交易
2023/02/17	20.8	11.08	0	11.20	11.10	20.7	2,237	0.93%
2023/02/16	0.5	11.20	0	11.20	11.15	0.5	2,232	0.02%
2023/02/15	43.3	11.12	9	11.14	11.10	34.3	2,228	1.54%
2023/02/14	4	11.10	0	0.00	11.20	4	2,215	0.18%
2023/02/13	31.5	11.38	70	11.39	11.25	-38.5	2,199	-1.75%
2023/02/10	1	10.90	5	11.04	11.05	-4	2,106	-0.19%
2023/02/09	4.5	10.97	28	10.95	10.95	-23.5	2,072	-1.13%
2023/02/08	2	11.10	5	11.03	10.95	-3	2,065	-0.15%
2023/02/07	1	10.90	0	0.00	10.90	1	2,043	0.05%
2023/02/06	10	10.90	0	0.00	10.95	10	2,034	0.49%
2023/02/03	2.1	10.90	2	10.90	10.90	0.1	2,027	0.00%
2023/02/02	0	10.93	0	0.00	10.90	0	2,016	0.00%
2023/02/01	0.1	10.95	2	10.95	10.95	-2	2,013	-0.10%
2023/01/31	0	0.00	92.1	10.90	10.90	-92.1	2,008	-4.59%
2023/01/30	0	10.80	0	0.00	10.85	0	1,998	0.00%
2023/01/17	4.4	10.75	0	0.00	10.80	4.4	1,985	0.22%
2023/01/16	13.4	10.70	1.1	10.75	10.75	12.4	1,982	0.62%
2023/01/13	23.2	10.70	10	10.70	10.65	13.2	1,974	0.67%
2023/01/12	4	10.75	0	0.00	10.75	4	1,969	0.20%
2023/01/11	0	10.80	3	10.75	10.75	-3	1,959	-0.15%
2023/01/10	0	10.85	0.2	10.75	10.80	-0.2	1,957	-0.01%
2023/01/09	37	10.68	0.1	10.80	10.75	36.9	1,957	1.88%
2023/01/06	15	10.77	0	0.00	10.70	15	1,951	0.77%
2023/01/05	47	10.86	21	10.94	10.90	26	1,944	1.34%
2023/01/04	46.1	10.87	6.1	10.87	10.85	39.9	1,908	2.09%
2023/01/03	2	10.55	0	10.73	10.80	2	1,766	0.11%
2022/12/30	0	10.65	10	10.75	10.70	-10	1,757	-0.57%
2022/12/29	14	10.61	0	0.00	10.65	14	1,754	0.80%
2022/12/28	2	10.83	5	10.92	10.70	-3	1,744	-0.17%
2022/12/27	2	10.80	4	10.84	10.80	-2	1,719	-0.12%
2022/12/26	3.2	10.76	1	10.85	10.75	2.2	1,707	0.13%
2022/12/23	3.1	10.77	14	10.88	10.90	-10.9	1,678	-0.65%
2022/12/22	1	10.90	5.3	10.98	10.85	-4.2	1,664	-0.25%
2022/12/21	3	10.77	8	10.89	10.90	-5	1,644	-0.30%
2022/12/20	16	10.76	6	10.75	10.50	10.1	1,616	0.62%
2022/12/19	7	10.74	2.1	10.73	10.70	5	1,570	0.32%
2022/12/16	13	11.15	16	11.18	11.05	-3	1,510	-0.20%
2022/12/15	5	10.86	19	10.86	11.00	-14	1,324	-1.06%
2022/12/14	36	10.89	34	10.68	10.70	2	1,236	0.16%
2022/12/13	0.1	10.35	11	10.36	10.40	-11	1,086	-1.01%
2022/12/12	0	0.00	12	10.43	10.30	-12	1,088	-1.10%
2022/12/09	1	10.30	0.1	10.35	10.40	0.9	1,088	0.08%
2022/12/08	0	10.40	0	0.00	10.30	0	1,088	0.00%
2022/12/07	0	0.00	1.3	10.41	10.40	-1.3	1,081	-0.12%
2022/12/06	0	0.00	2	10.38	10.35	-2	1,074	-0.19%
2022/12/05	0.1	10.45	2	10.53	10.45	-1.9	1,074	-0.18%
2022/12/02	1	10.40	0	10.45	10.40	1	1,070	0.09%
2022/12/01	1	10.45	12	10.58	10.45	-11	1,076	-1.02%
2022/11/30	0	10.45	19	10.52	10.50	-19	1,076	-1.77%
2022/11/29	0.1	10.45	21	10.49	10.45	-21	1,062	-1.97%
2022/11/28	0	0.00	12	10.48	10.45	-12	1,030	-1.16%
2022/11/25	24.1	10.23	0	0.00	10.20	24.1	1,012	2.37%
2022/11/24	9	10.28	1	10.25	10.30	8	1,010	0.79%
2022/11/23	12	10.50	6.3	10.48	10.50	5.7	986	0.58%
2022/11/22	10	10.10	5	10.20	10.30	5	897	0.56%
2022/11/21	8.1	10.11	1	10.15	10.15	7.1	915	0.77%
2022/11/18	9.2	10.19	14.1	10.15	10.10	-4.9	912	-0.54%
2022/11/17	11	9.86	1	9.92	9.90	10	814	1.23%
2022/11/16	5.1	9.86	1	9.84	9.80	4.1	815	0.50%
2022/11/15	0	9.78	14.1	9.98	9.97	-14.1	811	-1.74%
2022/11/14	0	9.83	4	9.83	9.84	-4	791	-0.50%
2022/11/11	0	0.00	0.1	9.79	9.76	-0.1	792	-0.01%
2022/11/09	0	9.62	2.1	9.64	9.68	-2.1	802	-0.26%
2022/11/08	4.1	9.59	0	0.00	9.56	4.1	809	0.50%
2022/11/07	1	9.53	0	0.00	9.59	1	818	0.12%
2022/11/04	0.1	9.30	1.1	9.34	9.40	-1.1	833	-0.13%
2022/11/02	1	9.26	0	0.00	9.28	1	879	0.11%
2022/11/01	1	9.29	0	9.28	9.30	1	901	0.11%
2022/10/31	0.1	9.24	0	0.00	9.26	0.1	935	0.01%
2022/10/28	0	0.00	0	9.27	9.15	0	1,020	0.00%
2022/10/26	0.1	9.16	2	9.20	9.13	-1.9	1,223	-0.16%
2022/10/24	0.1	9.14	1	9.05	9.12	-0.9	1,244	-0.07%
2022/10/21	1.3	8.91	0.3	8.95	8.93	0.9	1,259	0.07%
2022/10/20	1	8.93	1.3	8.92	8.98	-0.3	1,300	-0.02%
2022/10/19	2.1	9.06	0.4	9.09	9.06	1.8	1,313	0.13%
2022/10/18	1	9.15	28	9.17	9.17	-27	1,374	-1.96%
2022/10/17	0	9.10	1	9.00	9.14	-1	1,397	-0.07%
2022/10/14	0.2	8.97	3	8.96	9.07	-2.8	1,393	-0.20%
2022/10/13	14.7	9.01	0	0.00	8.74	14.7	1,390	1.06%
2022/10/12	0.3	9.04	0	0.00	9.15	0.3	1,370	0.02%
2022/10/11	3.3	9.24	3	9.23	9.10	0.3	1,378	0.02%
2022/10/07	4	9.40	1.1	9.39	9.40	2.9	1,382	0.21%
2022/10/05	2.4	9.33	0	0.00	9.27	2.4	1,406	0.17%
2022/10/04	0.1	9.34	2	9.35	9.39	-1.9	1,444	-0.13%
2022/10/03	1	9.27	2	9.29	9.25	-1	1,495	-0.06%
2022/09/30	0.3	9.27	0	0.00	9.28	0.3	1,512	0.02%
2022/09/29	5.1	9.24	18	9.24	9.29	-12.9	1,529	-0.84%
2022/09/28	14.2	9.12	2	9.18	9.11	12.2	1,544	0.79%
2022/09/27	3.1	9.26	12	9.26	9.33	-9	1,605	-0.56%
2022/09/26	3.5	9.20	11	9.17	9.09	-7.5	1,613	-0.46%
2022/09/23	1.3	9.45	0	0.00	9.46	1.3	1,610	0.08%
2022/09/22	2.3	9.46	0	0.00	9.49	2.3	1,629	0.14%
2022/09/21	1.3	9.54	0	0.00	9.51	1.3	1,630	0.08%
2022/09/20	0.3	9.58	0	0.00	9.56	0.3	1,634	0.02%
2022/09/19	2.2	9.60	0	0.00	9.51	2.2	1,648	0.14%
2022/09/16	2.6	9.69	2	9.73	9.60	0.6	1,650	0.03%
2022/09/15	1	9.80	0.6	9.81	9.80	0.4	1,658	0.02%
2022/09/14	2.2	9.74	1	9.76	9.75	1.2	1,669	0.07%
2022/09/13	5.4	9.85	6	9.82	9.81	-0.6	1,682	-0.03%
2022/09/12	1.3	9.78	0	0.00	9.77	1.3	1,699	0.08%
2022/09/08	2.8	9.64	0	0.00	9.67	2.8	1,708	0.16%
2022/09/07	2.5	9.61	0	9.81	9.56	2.5	1,717	0.14%
2022/09/06	3.8	9.80	1.4	9.78	9.75	2.4	1,710	0.14%
2022/09/05	2.1	9.93	2	9.90	9.90	0.1	1,713	0.01%
2022/09/02	6.5	9.93	4	9.95	9.92	2.5	1,744	0.14%
2022/09/01	0	9.96	0	0.00	9.93	0	1,754	0.00%
2022/08/31	3.2	9.97	0	0.00	9.97	3.2	1,763	0.18%
2022/08/30	4.6	9.96	3	9.98	9.94	1.5	1,773	0.09%
2022/08/29	1.2	9.95	1	9.95	9.93	0.2	1,911	0.01%
2022/08/26	2.2	10.06	10	10.10	10.10	-7.8	1,908	-0.41%
2022/08/25	1.2	10.01	5	10.00	10.00	-3.8	1,871	-0.20%
2022/08/24	2.6	9.99	2	9.99	9.98	0.6	1,872	0.03%
2022/08/23	10.2	9.97	0	0.00	9.94	10.2	1,886	0.54%
2022/08/22	1.4	10.00	1	10.00	9.98	0.4	1,920	0.02%
2022/08/19	0.3	10.00	1	9.96	10.05	-0.7	1,935	-0.04%
2022/08/18	0.2	10.00	7	10.00	9.99	-6.8	1,962	-0.35%
2022/08/17	4.2	9.98	0	0.00	9.96	4.2	1,967	0.21%
2022/08/16	2.3	10.05	0	0.00	10.00	2.3	1,969	0.12%
2022/08/15	4.8	10.01	0	0.00	10.00	4.8	1,981	0.24%
2022/08/12	2.5	10.00	31	10.00	10.00	-28.5	1,994	-1.43%
2022/08/11	6.4	9.98	15.1	9.97	9.98	-8.7	1,999	-0.43%
2022/08/10	12.7	9.77	1	9.83	9.84	11.7	2,013	0.58%
2022/08/09	28.1	9.78	0	9.79	9.83	28.1	2,017	1.39%
2022/08/08	17.4	9.69	2	9.71	9.79	15.4	2,030	0.76%
2022/08/05	7.5	9.79	0	0.00	9.80	7.5	2,038	0.37%
2022/08/04	20.4	9.90	1.9	9.74	9.67	18.5	2,060	0.90%
2022/08/03	49.4	9.99	12.2	10.01	9.97	37.3	2,034	1.83%
2022/08/02	12.2	10.45	8	10.54	10.45	4.2	1,915	0.22%
2022/08/01	0	10.90	0	0.00	10.90	0	1,989	0.00%
2022/07/29	1	10.85	0	0.00	10.90	1	2,116	0.05%
2022/07/28	0	11.00	8	10.80	10.80	-8	2,147	-0.37%
2022/07/27	0	11.05	14	11.01	10.95	-14	2,189	-0.64%
2022/07/26	1.1	10.90	1	10.90	10.90	0.1	2,207	0.00%
2022/07/25	9	10.97	2.2	10.72	10.90	6.8	2,349	0.29%
2022/07/22	5.2	10.62	2	10.65	10.70	3.2	2,726	0.12%
2022/07/21	0.1	10.46	10.2	10.50	10.60	-10	2,844	-0.35%
2022/07/20	0.1	10.62	0.1	10.70	10.45	0	3,016	0.00%
2022/07/19	0	10.60	0	10.65	10.65	0	3,217	0.00%
2022/07/18	0	10.60	7.3	10.55	10.60	-7.3	3,386	-0.22%
2022/07/15	5.2	10.32	5	10.36	10.35	0.2	3,614	0.00%
2022/07/14	1.4	10.41	0	0.00	10.40	1.4	4,174	0.03%
2022/07/13	9	10.38	8.2	10.45	10.40	0.9	4,390	0.02%
2022/07/12	21.1	10.36	0	0.00	10.25	21.1	5,768	0.37%
2022/07/11	11	10.84	12.1	10.75	10.85	-1	6,350	-0.02%
2022/07/08	13	10.70	0.2	10.65	10.55	12.8	6,304	0.20%
2022/07/07	5	10.60	1.8	10.63	10.60	3.3	6,304	0.05%
2022/07/06	3.6	10.69	2.1	10.72	10.65	1.5	6,309	0.02%
2022/07/05	1	11.00	11	10.90	11.00	-10	6,312	-0.16%
2022/07/04	0	10.55	1.2	10.67	10.40	-1.2	6,261	-0.02%
2022/07/01	39.1	10.36	0	0.00	10.25	39.1	6,304	0.62%
2022/06/30	62.1	10.60	5	10.50	10.45	57.1	6,344	0.90%
2022/06/29	2.1	10.65	2	10.70	10.75	0.1	6,392	0.00%
2022/06/28	21	10.70	0.2	10.80	10.70	20.8	6,413	0.32%
2022/06/27	4.2	10.68	5	10.72	10.80	-0.8	6,433	-0.01%
2022/06/24	4	10.50	2	10.60	10.55	2	6,476	0.03%
2022/06/23	0	10.35	35	10.40	10.45	-35	6,530	-0.54%
2022/06/22	6.4	10.38	1	10.50	10.30	5.4	6,547	0.08%
2022/06/21	0	0.00	1	10.65	10.65	-1	6,590	-0.02%
2022/06/20	2.6	10.42	0	0.00	10.25	2.6	6,670	0.04%
2022/06/17	0.5	10.50	0	0.00	10.55	0.5	6,877	0.01%
2022/06/16	4.6	10.68	2	10.70	10.60	2.6	6,914	0.04%
2022/06/15	3	10.65	0.1	10.70	10.70	2.9	6,918	0.04%
2022/06/14	2.2	10.60	2.1	10.60	10.60	0.1	6,926	0.00%
2022/06/13	10.9	10.83	0.3	10.83	10.70	10.6	6,918	0.15%
2022/06/10	0.1	11.20	0	0.00	11.15	0.1	6,896	0.00%
2022/06/09	0.1	11.22	0.1	11.21	11.15	0	6,888	0.00%
2022/06/08	13.2	11.16	10.1	11.20	11.15	3.1	6,880	0.05%
2022/06/07	21.1	11.49	19.1	11.38	11.25	2.1	6,876	0.03%
2022/06/06	1.1	11.20	3	11.17	11.20	-1.9	6,739	-0.03%
2022/06/02	7	11.01	0	0.00	11.05	7	6,765	0.10%
2022/06/01	1.3	11.16	2.2	11.16	11.10	-0.9	6,784	-0.01%
2022/05/31	2.1	11.20	2	11.35	11.20	0.1	6,789	0.00%
2022/05/30	1	11.30	2	11.38	11.35	-1	6,784	-0.01%
2022/05/27	24	11.25	4.2	11.29	11.30	19.8	6,764	0.29%
2022/05/26	10	11.20	17	11.20	11.15	-7	6,757	-0.10%
2022/05/25	1	11.00	11	10.96	11.05	-10	6,742	-0.15%
2022/05/24	8	10.98	0	0.00	11.00	8	6,904	0.12%
2022/05/23	1	10.90	3.3	10.95	10.95	-2.3	6,903	-0.03%
2022/05/20	2.1	10.90	2	10.85	10.85	0.1	6,907	0.00%
2022/05/19	1	10.65	1	10.70	10.75	0	6,903	0.00%
2022/05/18	0.1	11.00	7	10.84	10.90	-6.9	6,918	-0.10%
2022/05/17	2.6	10.78	0	10.75	10.70	2.6	6,902	0.04%
2022/05/16	21	10.67	80	10.61	10.60	-59	6,885	-0.86%
2022/05/13	2	10.30	5.1	10.40	10.50	-3.1	6,865	-0.05%
2022/05/12	35.4	10.26	8	10.39	10.20	27.4	6,848	0.40%
2022/05/11	31.6	10.48	2	10.50	10.50	29.6	6,796	0.43%
2022/05/10	13.1	10.67	3	10.62	10.70	10.1	6,755	0.15%
2022/05/09	35.2	11.00	81.5	11.00	10.75	-46.3	6,712	-0.69%
2022/05/06	75.1	11.50	83	11.65	11.35	-7.9	6,617	-0.12%
2022/05/05	15.2	11.45	18	11.59	11.45	-2.8	6,496	-0.04%
2022/05/04	19.3	11.40	1	11.45	11.40	18.3	6,464	0.28%
2022/05/03	33.4	11.89	33	11.72	11.65	0.4	6,451	0.01%
2022/04/29	24.3	11.93	135.3	11.80	11.70	-111	6,429	-1.73%	大賣/鉅額交易
2022/04/28	120.4	12.02	74	11.97	11.95	46.4	6,303	0.74%	大買/
2022/04/27	72.1	11.45	36	11.41	11.30	36	5,890	0.61%
2022/04/26	76	11.83	171.5	11.87	11.70	-95.4	5,775	-1.65%	大賣/
2022/04/25	33.4	11.72	8.1	12.00	11.60	25.3	5,633	0.45%
2022/04/22	58.7	12.57	51	12.54	12.30	7.7	5,454	0.14%
2022/04/21	108.1	12.72	68.1	12.64	12.60	40	5,374	0.74%	大買/
2022/04/20	110	12.79	226.1	12.72	12.95	-116.1	5,161	-2.25%	大買/大賣/鉅額交易
2022/04/19	132.4	12.11	152	12.24	12.15	-19.6	4,649	-0.42%	大買/大賣/
2022/04/18	737.2	13.17	633.3	13.03	12.50	103.9	4,573	2.27%	大買/大賣/鉅額交易
2022/04/15	209.3	12.41	309.4	12.39	12.50	-100.1	3,198	-3.13%	大買/大賣/
2022/04/14	5	11.46	0	0.00	11.40	5	2,594	0.19%
2022/04/13	4.1	11.40	11	11.43	11.45	-6.9	2,614	-0.26%
2022/04/12	3.2	11.51	13	11.49	11.35	-9.8	2,626	-0.37%
2022/04/11	26	11.47	6	11.58	11.50	20	2,649	0.76%
2022/04/08	1.1	11.45	1	11.40	11.40	0.1	2,683	0.00%
2022/04/07	33.1	11.40	25	11.28	11.15	8.1	2,711	0.30%
2022/04/06	24	11.69	10	11.74	11.65	14	2,718	0.52%
2022/04/01	4	11.66	18	11.78	11.75	-14	2,708	-0.52%
2022/03/31	0.1	11.50	1	11.50	11.50	-0.9	2,650	-0.03%
2022/03/30	3	11.45	18.1	11.47	11.55	-15.1	2,634	-0.57%
2022/03/29	15.2	11.62	21.4	11.52	11.55	-6.2	2,614	-0.24%
2022/03/28	5	11.54	7.6	11.43	11.55	-2.6	2,564	-0.10%
2022/03/25	18	11.57	14.1	11.56	11.55	3.9	2,503	0.16%
2022/03/24	20.1	11.61	15.1	11.64	11.60	5	2,473	0.20%
2022/03/23	48.1	11.62	32	11.60	11.60	16.1	2,420	0.67%
2022/03/22	44.1	11.30	78.1	11.51	11.65	-34	2,334	-1.46%
2022/03/21	0	0.00	5	11.05	11.10	-5	2,112	-0.24%
2022/03/18	0	0.00	2	10.80	10.90	-2	2,076	-0.10%
2022/03/17	0	0.00	1	10.75	10.75	-1	2,067	-0.05%
2022/03/16	2.3	10.59	0	0.00	10.60	2.3	2,057	0.11%
2022/03/15	3	10.60	0	0.00	10.60	3	2,058	0.15%
2022/03/14	0	0.00	4	10.70	10.75	-4	2,064	-0.19%
2022/03/11	0	0.00	0.4	10.70	10.70	-0.4	2,069	-0.02%
2022/03/10	5	10.75	2.1	10.80	10.75	2.9	2,073	0.14%
2022/03/09	0	10.75	1	10.65	10.70	-1	2,063	-0.05%
2022/03/08	8	10.70	1	10.60	10.50	7	2,072	0.34%
2022/03/07	0.1	10.75	1.3	10.71	10.75	-1.2	2,034	-0.06%
2022/03/04	0.1	10.90	0	0.00	10.95	0.1	2,016	0.00%
2022/03/03	2	10.98	0	0.00	11.00	2	2,025	0.10%
2022/03/02	0.2	10.92	0	0.00	10.95	0.2	2,039	0.01%
2022/03/01	1	10.90	0	0.00	10.90	1	2,035	0.05%
2022/02/25	0	10.75	4.5	10.80	10.80	-4.5	2,039	-0.22%
2022/02/24	34.7	11.13	48	11.05	10.70	-13.3	2,067	-0.65%
2022/02/23	0.1	11.00	0.2	10.90	10.90	-0.2	1,908	-0.01%
2022/02/22	0.3	10.91	5	11.05	10.85	-4.7	1,913	-0.25%
2022/02/21	5	11.05	0	0.00	11.05	5	1,918	0.26%
2022/02/18	2.1	10.98	46.3	10.96	11.05	-44.2	1,910	-2.32%
2022/02/17	0	0.00	1	10.80	10.90	-1	1,907	-0.05%
2022/02/16	0	0.00	7	10.84	10.80	-7	1,933	-0.36%
2022/02/15	0.1	10.85	0.1	10.80	10.75	0	1,965	0.00%
2022/02/14	0	10.90	38	10.80	10.85	-38	1,983	-1.92%
2022/02/11	0	10.85	0	0.00	10.75	0	2,009	0.00%
2022/02/10	13	10.70	0	0.00	10.85	13	2,015	0.65%
2022/02/09	3	10.78	0	10.85	10.85	3	2,010	0.15%
2022/02/08	1.1	10.66	22	10.73	10.80	-20.9	2,012	-1.04%
2022/02/07	11.2	10.59	10	10.60	10.65	1.2	2,010	0.06%
2022/01/26	1.1	10.50	2.4	10.50	10.45	-1.4	2,019	-0.07%
2022/01/25	10.2	10.48	2.3	10.51	10.50	7.9	2,018	0.39%
2022/01/24	10	10.71	2.2	10.71	10.70	7.9	1,979	0.40%
2022/01/21	29	11.02	0	0.00	10.95	29	1,952	1.49%
2022/01/20	19.2	11.07	20	11.20	11.20	-0.8	1,936	-0.04%
2022/01/19	5	10.95	2	11.10	11.00	3	1,917	0.16%
2022/01/18	25.1	11.04	3	11.12	11.05	22.1	1,895	1.17%
2022/01/17	4.1	11.20	1	11.30	11.20	3.1	1,865	0.17%
2022/01/14	34.1	11.18	26.2	11.35	11.25	7.8	1,837	0.43%
2022/01/13	10.1	11.10	1.8	11.18	11.15	8.3	1,749	0.48%
2022/01/12	9.5	11.19	5.5	11.22	11.30	4	1,735	0.23%
2022/01/11	3.6	11.08	33	11.19	11.25	-29.5	1,690	-1.74%
2022/01/10	0.2	10.80	12.2	10.92	10.95	-12	1,567	-0.76%
2022/01/07	1.2	10.76	64	10.78	10.80	-62.8	1,553	-4.04%
2022/01/06	0	10.80	11	10.89	10.85	-11	1,538	-0.71%
2022/01/05	1.1	10.81	38	10.90	10.75	-36.9	1,525	-2.42%
2022/01/04	6	10.85	0.1	10.90	10.90	6	1,508	0.39%
2022/01/03	33.1	10.90	23	10.94	10.90	10.1	1,479	0.68%
2021/12/30	1	10.90	0.2	10.85	10.85	0.8	1,427	0.06%
2021/12/29	23.4	10.82	141.3	10.72	10.85	-117.9	1,392	-8.46%	大賣/鉅額交易
2021/12/28	1.2	10.62	29.1	10.61	10.65	-27.9	1,365	-2.04%
2021/12/27	10.1	10.35	2	10.45	10.45	8.1	1,341	0.60%
2021/12/24	8	10.35	2	10.40	10.45	6	1,356	0.44%
2021/12/23	2.4	10.36	0	0.00	10.40	2.4	1,364	0.17%
2021/12/22	7.1	10.44	7	10.40	10.35	0.1	1,370	0.01%
2021/12/21	0.6	10.45	2	10.45	10.45	-1.4	1,374	-0.10%
2021/12/20	0.2	10.50	3.7	10.41	10.40	-3.5	1,411	-0.25%
2021/12/17	80	10.40	4.4	10.41	10.40	75.7	1,421	5.32%
2021/12/16	11.2	10.35	0.4	10.46	10.35	10.8	1,433	0.75%
2021/12/15	0.1	10.45	2	10.35	10.40	-1.9	1,458	-0.13%
2021/12/14	63.3	10.35	0	0.00	10.35	63.3	1,467	4.31%
2021/12/13	5	10.45	1	10.50	10.50	4	1,463	0.27%
2021/12/10	25	10.47	0	0.00	10.45	25	1,479	1.69%
2021/12/09	11	10.55	2	10.55	10.55	9	1,501	0.60%
2021/12/08	12.3	10.50	8	10.49	10.50	4.3	1,508	0.28%
2021/12/07	18.2	10.36	2	10.40	10.40	16.2	1,510	1.07%
2021/12/06	31.2	10.29	4.3	10.40	10.40	26.9	1,553	1.73%
2021/12/03	0.1	10.30	1	10.30	10.25	-0.9	1,652	-0.06%
2021/12/02	17.6	10.25	1	10.25	10.25	16.6	1,661	1.00%
2021/12/01	1	10.30	0	0.00	10.30	1	1,664	0.06%
2021/11/30	3	10.33	0.1	10.40	10.30	2.9	1,680	0.17%
2021/11/29	0.2	10.29	0.6	10.25	10.25	-0.5	1,702	-0.03%
2021/11/26	9	10.36	1	10.35	10.30	8	1,727	0.46%
2021/11/25	1.1	10.60	0	0.00	10.50	1.1	1,720	0.06%
2021/11/24	16	10.47	13	10.52	10.65	3	1,734	0.17%
2021/11/23	49	10.67	8.2	10.72	10.55	40.8	1,730	2.36%
2021/11/22	0	0.00	1	10.55	10.55	-1	1,706	-0.06%
2021/11/19	13	10.55	6	10.66	10.50	7	1,706	0.41%
2021/11/18	5	10.55	0	0.00	10.65	5	1,698	0.29%
2021/11/17	7.2	10.52	1	10.65	10.50	6.2	1,701	0.36%
2021/11/16	1	10.45	22.4	10.58	10.60	-21.3	1,707	-1.25%
2021/11/15	9.1	10.44	1	10.70	10.40	8.1	1,699	0.48%
2021/11/12	5.3	10.58	8	10.59	10.60	-2.7	1,697	-0.16%
2021/11/11	3.2	10.42	1.3	10.46	10.45	2	1,687	0.12%
2021/11/10	2	10.30	4.1	10.36	10.40	-2.1	1,715	-0.12%
2021/11/09	5	10.24	2	10.25	10.20	3	1,730	0.17%
2021/11/08	3.3	10.30	1	10.25	10.30	2.3	1,735	0.13%
2021/11/05	7	10.25	7.2	10.34	10.30	-0.2	1,776	-0.01%
2021/11/04	0.2	10.40	1	10.45	10.35	-0.8	1,856	-0.04%
2021/11/03	4	10.20	1.7	10.27	10.35	2.3	1,848	0.12%
2021/11/02	7	10.20	1	10.25	10.15	6	1,839	0.33%
2021/11/01	7	10.18	0	0.00	10.15	7	1,843	0.38%
2021/10/29	4	10.18	0	0.00	10.15	4	1,866	0.21%
2021/10/28	0	0.00	1	10.25	10.20	-1	1,880	-0.05%
2021/10/27	0	0.00	1	10.25	10.25	-1	1,904	-0.05%
2021/10/26	0	10.25	5	10.25	10.30	-5	1,915	-0.26%
2021/10/25	0.1	10.20	0	0.00	10.20	0.1	1,933	0.00%
2021/10/22	4	10.23	1	10.25	10.20	3	1,971	0.15%
2021/10/21	1.1	10.30	0.3	10.33	10.25	0.8	2,044	0.04%
2021/10/20	0	0.00	6	10.36	10.30	-6	2,057	-0.29%
2021/10/19	1	10.35	4	10.36	10.30	-3	2,089	-0.14%
2021/10/18	1	10.25	45	10.25	10.30	-43.9	2,109	-2.08%
2021/10/15	0.1	10.17	2	10.15	10.10	-1.9	2,147	-0.09%
2021/10/14	2.3	10.13	0	0.00	10.10	2.3	2,191	0.11%
2021/10/13	2.2	10.08	0	0.00	10.05	2.2	2,222	0.10%
2021/10/12	3.1	10.25	1	10.25	10.20	2.1	2,236	0.09%
2021/10/08	1.1	10.35	1	10.35	10.30	0.1	2,263	0.00%
2021/10/07	1.1	10.35	3	10.30	10.35	-1.9	2,321	-0.08%
2021/10/06	0.1	10.30	0	0.00	10.15	0.1	2,429	0.00%
2021/10/05	3	10.20	0.4	10.20	10.20	2.6	2,473	0.11%
2021/10/04	1.1	10.30	0.1	10.30	10.15	1	2,505	0.04%
2021/10/01	3	10.33	61	10.56	10.30	-58	2,575	-2.25%
2021/09/30	1	10.65	3.5	10.64	10.65	-2.5	2,599	-0.10%
2021/09/29	1.5	10.47	1	10.50	10.45	0.5	2,642	0.02%
2021/09/28	0	0.00	13	10.64	10.60	-13	2,750	-0.47%
2021/09/27	0	0.00	9	10.55	10.60	-9	3,005	-0.30%
2021/09/24	4.1	10.29	0.1	10.40	10.25	4	3,102	0.13%
2021/09/23	7.3	10.25	7	10.30	10.25	0.3	3,210	0.01%
2021/09/22	7.6	10.25	3	10.32	10.20	4.6	3,263	0.14%
2021/09/17	17	10.54	12	10.55	10.60	5	3,301	0.15%
2021/09/16	0.1	10.65	0.1	10.60	10.60	-0.1	3,359	0.00%
2021/09/15	0.2	10.60	58	10.74	10.70	-57.8	3,449	-1.68%
2021/09/14	0.1	10.70	0	0.00	10.55	0.1	3,484	0.00%
2021/09/13	2	10.55	4	10.61	10.55	-2	3,578	-0.06%
2021/09/10	0.1	10.60	5	10.60	10.55	-4.9	3,683	-0.13%
2021/09/09	9.2	10.54	9	10.62	10.50	0.2	3,779	0.00%
2021/09/08	7	10.86	60.2	10.94	10.85	-53.2	3,784	-1.41%
2021/09/07	0.1	10.50	6	10.45	10.50	-5.9	3,770	-0.16%
2021/09/06	7	10.56	2.1	10.58	10.45	5	3,865	0.13%
2021/09/03	12	10.75	2	10.80	10.70	10	4,156	0.24%
2021/09/02	13.2	10.67	0	0.00	10.65	13.2	4,374	0.30%
2021/09/01	9	10.83	11.4	11.00	11.00	-2.4	4,490	-0.05%
2021/08/31	10	10.60	9	10.73	10.80	1	4,563	0.02%
2021/08/30	0.7	10.73	2.1	10.75	10.75	-1.4	5,190	-0.03%
2021/08/27	2.1	10.48	4.1	10.55	10.55	-2	5,634	-0.04%
2021/08/26	0.1	10.43	16	10.46	10.50	-15.9	6,158	-0.26%
2021/08/25	0	0.00	4	10.44	10.40	-4	6,358	-0.06%
2021/08/24	1.2	10.31	11	10.34	10.30	-9.8	6,663	-0.15%
2021/08/23	0.1	10.30	33	10.28	10.30	-33	6,907	-0.48%
2021/08/20	5	10.07	19	10.09	10.05	-14	7,013	-0.20%
2021/08/19	2.4	10.15	0.2	10.20	10.05	2.2	7,193	0.03%
2021/08/18	1.1	10.06	10.3	10.25	10.35	-9.2	7,490	-0.12%
2021/08/17	4.2	10.35	10.1	10.39	10.25	-5.9	7,971	-0.07%
2021/08/16	6	10.34	9	10.36	10.30	-3	8,333	-0.04%
2021/08/13	14.4	10.59	10	10.60	10.60	4.4	8,883	0.05%
2021/08/12	4	10.80	4	10.88	10.80	0	10,416	0.00%
2021/08/11	27	10.87	7	10.91	10.80	20	11,468	0.17%
2021/08/10	70	11.26	19	11.18	11.20	51	12,733	0.40%
2021/08/09	1	10.90	7	10.95	10.95	-6	13,081	-0.05%
2021/08/06	3.5	11.00	7	11.04	10.95	-3.5	13,748	-0.03%
2021/08/05	7	11.09	2	11.05	11.00	5	14,085	0.04%
2021/08/04	26	11.14	42.1	11.24	11.10	-16.1	14,380	-0.11%
2021/08/02	1	11.00	4	10.95	11.10	-3	14,836	-0.02%
2021/07/30	9.3	10.81	0	0.00	10.70	9.3	14,923	0.06%
2021/07/29	7.3	10.75	0	0.00	10.90	7.3	15,058	0.05%
2021/07/28	2.8	10.67	0.3	10.60	10.75	2.5	15,216	0.02%
2021/07/27	35	10.97	5	11.01	10.90	30	15,719	0.19%
2021/07/26	3.2	11.07	10.1	11.12	11.05	-6.8	15,987	-0.04%
2021/07/23	7.1	11.10	10.1	11.04	11.15	-3	17,440	-0.02%
2021/07/22	11	10.84	3	10.90	10.85	8	18,244	0.04%
2021/07/21	12.7	10.90	2	10.95	10.85	10.7	18,453	0.06%
2021/07/20	43.4	11.03	1	11.10	11.00	42.4	18,783	0.23%
2021/07/19	2.2	11.14	4	11.18	11.25	-1.8	19,113	-0.01%
2021/07/16	6	11.18	5	11.17	11.15	1	20,235	0.00%
2021/07/15	6.1	11.24	13	11.17	11.30	-6.9	20,720	-0.03%
2021/07/14	13.3	10.88	27	10.99	10.95	-13.7	20,959	-0.07%
2021/07/13	23.3	11.26	22	11.33	11.10	1.3	21,431	0.01%
2021/07/12	7.2	11.50	13.4	11.60	11.45	-6.2	21,415	-0.03%
2021/07/09	15.8	11.75	4.1	11.81	11.65	11.7	21,466	0.05%
2021/07/08	23.5	11.80	18	11.81	11.85	5.5	21,607	0.03%
2021/07/07	1.5	11.63	51.1	11.65	11.60	-49.6	21,602	-0.23%
2021/07/06	6.3	11.75	5	11.76	11.75	1.3	21,618	0.01%
2021/07/05	134.1	11.94	116.2	11.91	11.90	17.9	21,610	0.08%	大買/大賣/
2021/07/02	22	11.99	52	12.14	11.90	-30	21,621	-0.14%
2021/07/01	17	11.85	47	11.81	11.75	-30	21,402	-0.14%
2021/06/30	7.5	11.67	30	11.59	11.65	-22.5	21,307	-0.11%
2021/06/29	10.7	11.35	19	11.41	11.30	-8.3	21,235	-0.04%
2021/06/28	14.5	11.42	17.4	11.45	11.55	-2.9	21,246	-0.01%
2021/06/25	10.4	11.52	13	11.67	11.45	-2.6	21,240	-0.01%
2021/06/24	30.5	11.69	22	11.68	11.65	8.5	21,210	0.04%
2021/06/23	8.4	11.68	2	11.65	11.60	6.4	21,176	0.03%
2021/06/22	16.3	11.58	51.4	11.58	11.65	-35.1	21,158	-0.17%
2021/06/21	35.3	11.28	72.3	11.40	11.30	-37	21,190	-0.17%
2021/06/18	55.2	11.69	109	11.70	11.60	-53.8	21,117	-0.25%	大賣/
2021/06/17	7.3	11.84	16	11.87	11.85	-8.7	21,059	-0.04%
2021/06/16	22.4	11.85	18.1	11.87	11.75	4.3	21,032	0.02%
2021/06/15	132.3	11.91	10	11.96	11.90	122.3	20,962	0.58%	大買/鉅額交易
2021/06/11	56	12.20	103.1	12.25	12.15	-47.1	20,882	-0.23%	大賣/
2021/06/09	40.2	12.34	88	12.32	12.15	-47.8	20,391	-0.23%
2021/06/08	22.1	12.70	3.1	12.80	12.50	19	20,274	0.09%
2021/06/07	48	12.83	95	12.90	12.65	-47	20,189	-0.23%
2021/06/04	198.3	12.94	103.3	12.94	12.95	94.9	19,588	0.48%	大買/大賣/
2021/06/03	124.2	12.65	138.4	12.60	12.75	-14.2	19,177	-0.07%	大買/大賣/
2021/06/02	48	12.34	65	12.31	12.30	-17	18,688	-0.09%
2021/06/01	35	12.15	59.6	12.17	12.25	-24.6	18,586	-0.13%
2021/05/31	134.6	12.12	369	11.96	11.95	-234.5	18,299	-1.28%	大買/大賣/鉅額交易
2021/05/28	34.2	12.32	63	12.34	12.25	-28.8	18,074	-0.16%
2021/05/27	22	12.46	18	12.38	12.30	4	17,999	0.02%
2021/05/26	34.5	12.45	54	12.53	12.30	-19.5	17,834	-0.11%
2021/05/25	109.7	12.48	116.9	12.50	12.35	-7.2	17,547	-0.04%	大買/大賣/
2021/05/24	130.6	13.07	123.1	13.10	12.75	7.5	17,066	0.04%	大買/大賣/
2021/05/21	93.2	12.96	169.9	12.99	12.90	-76.7	16,723	-0.46%	大賣/
2021/05/20	406.4	14.08	428	14.16	13.10	-21.6	16,152	-0.13%	大買/大賣/
2021/05/19	169.1	13.31	255.5	13.30	13.60	-86.4	14,610	-0.59%	大買/大賣/
2021/05/18	681.3	13.13	408.1	12.96	12.90	273.1	13,585	2.01%	大買/大賣/鉅額交易
2021/05/17	145	12.56	158.8	12.73	12.85	-13.8	12,289	-0.11%	大買/大賣/
2021/05/14	224.3	12.08	118	11.99	11.70	106.3	11,866	0.90%	大買/大賣/鉅額交易
2021/05/13	126.1	11.12	109	11.21	11.60	17.1	11,206	0.15%	大買/大賣/
2021/05/12	127.3	11.11	644	10.51	10.55	-516.7	10,863	-4.76%	大買/大賣/鉅額交易
2021/05/11	143.2	11.77	40.3	12.02	11.60	102.9	10,560	0.97%	大買/鉅額交易
2021/05/10	34	11.97	28	11.93	11.95	6	10,258	0.06%
2021/05/07	8.1	11.46	19	11.56	11.55	-10.9	10,084	-0.11%
2021/05/06	30	11.61	48	11.36	11.60	-18	9,975	-0.18%
2021/05/05	25.6	11.46	30.1	11.51	11.40	-4.5	9,836	-0.05%
2021/05/04	289.8	11.78	176.5	11.65	11.25	113.3	9,671	1.17%	大買/大賣/鉅額交易
2021/05/03	88.8	12.42	71	12.37	12.15	17.8	9,165	0.19%
2021/04/29	660.1	13.55	484.3	13.37	13.00	175.8	8,841	1.99%	大買/大賣/鉅額交易
2021/04/28	81.3	12.34	167	12.22	12.90	-85.8	7,402	-1.16%	大賣/
2021/04/27	216	11.74	19.1	11.80	11.75	196.9	6,602	2.98%	大買/鉅額交易
2021/04/26	671.1	12.08	68.4	12.14	12.05	602.7	6,392	9.43%	大買/鉅額交易
2021/04/23	61.1	12.07	166.6	12.02	11.90	-105.5	6,058	-1.74%	大賣/鉅額交易
2021/04/22	414.9	12.19	153.1	12.29	12.15	261.8	5,748	4.55%	大買/大賣/鉅額交易
2021/04/21	33.1	10.76	470.6	11.18	11.30	-437.5	4,622	-9.46%	大賣/鉅額交易
2021/04/20	100.5	10.44	35	10.39	10.30	65.5	4,176	1.57%
2021/04/19	90.1	10.33	319.9	10.50	10.55	-229.8	4,008	-5.73%	大賣/鉅額交易
2021/04/16	9	9.53	10.1	9.56	9.63	-1.1	3,515	-0.03%
2021/04/15	9	9.42	13.8	9.43	9.46	-4.7	3,481	-0.14%
2021/04/14	23.1	9.45	37	9.48	9.40	-13.9	3,439	-0.40%
2021/04/13	17	9.30	13	9.30	9.23	4	3,391	0.12%
2021/04/12	7.3	9.15	16	9.18	9.22	-8.7	3,403	-0.26%
2021/04/09	0	9.26	1	9.22	9.15	-1	3,501	-0.03%
2021/04/08	4.7	9.20	37	9.18	9.24	-32.3	3,630	-0.89%
2021/04/07	12	9.06	60.1	9.07	9.06	-48.1	3,592	-1.34%
2021/04/06	0	9.07	6	9.11	9.06	-6	3,846	-0.16%
2021/04/01	11	9.08	7	9.09	9.04	4	3,916	0.10%
2021/03/31	14.1	9.03	0	0.00	9.04	14.1	4,069	0.35%
2021/03/30	0.3	9.01	15	9.01	9.01	-14.7	4,235	-0.35%
2021/03/29	7	8.92	14	8.93	8.92	-7	4,283	-0.16%
2021/03/26	7.2	8.86	15.1	8.89	8.85	-7.8	4,667	-0.17%
2021/03/25	24.3	8.83	15	8.85	8.81	9.3	5,140	0.18%
2021/03/24	111.1	8.90	13	8.92	8.83	98.1	5,296	1.85%	大買/
2021/03/23	3	9.32	14	9.30	9.19	-11	5,249	-0.21%
2021/03/22	8.2	9.15	11.1	9.13	9.18	-2.9	5,230	-0.06%
2021/03/19	6.1	9.02	1	9.05	8.99	5.1	5,196	0.10%
2021/03/18	1.1	9.08	5	9.06	9.06	-3.9	5,184	-0.08%
2021/03/17	5.1	9.07	0	0.00	9.05	5.1	5,218	0.10%
2021/03/16	0.1	9.08	3	9.16	9.11	-2.9	5,251	-0.06%
2021/03/15	0	9.05	9	9.03	9.03	-9	5,261	-0.17%
2021/03/12	1	9.00	7	9.04	9.04	-6	5,335	-0.11%
2021/03/11	2	9.07	15	9.10	9.04	-13	5,343	-0.24%
2021/03/10	12.1	9.11	8	9.23	9.09	4.1	5,355	0.08%
2021/03/09	4.1	9.15	59	9.09	9.17	-54.9	5,346	-1.03%
2021/03/08	15.1	9.07	4	9.05	9.02	11.1	5,325	0.21%
2021/03/05	44.1	9.07	61	9.11	9.06	-16.9	5,319	-0.32%
2021/03/04	9	8.89	0	8.93	8.93	9	5,266	0.17%
2021/03/03	0	8.81	1	8.85	8.85	-1	5,269	-0.02%
2021/03/02	6	8.93	2	8.90	8.70	4	5,286	0.08%
2021/02/26	0	8.80	5	8.82	8.85	-5	5,361	-0.09%
2021/02/25	0.2	8.76	2	8.82	8.76	-1.8	5,665	-0.03%
2021/02/24	17.3	8.77	7	8.78	8.74	10.3	5,961	0.17%
2021/02/23	32	8.79	1	8.78	8.80	31	6,208	0.50%
2021/02/22	1	8.66	1	8.60	8.66	0	6,383	0.00%
2021/02/19	7.1	8.56	6	8.56	8.52	1	6,550	0.02%
2021/02/18	1	8.62	0	0.00	8.61	1	6,616	0.02%
2021/02/17	2.2	8.39	0	0.00	8.38	2.2	6,727	0.03%
2021/02/05	2.1	8.32	0	8.31	8.30	2.1	6,791	0.03%
2021/02/04	1.1	8.34	1	8.32	8.32	0.1	6,786	0.00%
2021/02/03	0	8.35	0.1	8.33	8.35	-0.1	6,800	0.00%
2021/02/02	0	0.00	0.1	8.28	8.33	-0.1	6,832	0.00%
2021/02/01	5.1	8.22	0	0.00	8.22	5.1	6,831	0.07%
2021/01/29	0.1	8.38	1	8.21	8.21	-1	6,826	-0.01%
2021/01/28	0.1	8.34	1	8.32	8.33	-0.9	6,829	-0.01%
2021/01/27	0.1	8.45	0	0.00	8.40	0.1	6,819	0.00%
2021/01/26	1	8.41	2	8.45	8.42	-1	6,808	-0.01%
2021/01/25	3	8.52	1	8.55	8.53	2	6,800	0.03%
2021/01/22	4.1	8.39	3	8.39	8.40	1.1	6,774	0.02%
2021/01/21	1	8.45	1	8.48	8.45	0	6,755	0.00%
2021/01/20	2.1	8.58	2	8.57	8.47	0.1	6,740	0.00%
2021/01/19	9	8.84	7	8.81	8.78	2	6,700	0.03%
2021/01/18	9.1	8.69	2	8.84	8.80	7.1	6,671	0.11%
2021/01/15	10.1	8.85	21	8.86	8.73	-10.9	6,631	-0.16%
2021/01/14	10	9.05	1	9.04	9.03	9	6,561	0.14%
2021/01/13	9	9.09	18	9.13	9.02	-9	6,536	-0.14%
2021/01/12	32.1	9.31	38	9.23	9.09	-5.9	6,474	-0.09%
2021/01/11	3.1	9.50	10	9.48	9.50	-6.9	6,374	-0.11%
2021/01/08	8.6	9.59	4	9.52	9.53	4.6	6,331	0.07%
2021/01/07	5.1	9.70	14	9.66	9.59	-9	6,272	-0.14%
2021/01/06	72.1	9.77	60	9.79	9.65	12.1	6,209	0.20%
2021/01/05	17	10.01	3.1	10.05	10.05	13.9	6,059	0.23%
2021/01/04	21.2	10.25	64	10.18	10.15	-42.9	5,967	-0.72%
2020/12/31	25	10.01	9	10.04	9.96	16	5,811	0.28%
2020/12/30	25.1	10.01	18.1	9.90	9.91	7	5,635	0.12%
2020/12/29	20.5	9.90	68	9.86	9.95	-47.5	5,552	-0.85%
2020/12/28	3.4	9.65	6	9.65	9.66	-2.6	5,254	-0.05%
2020/12/25	25	9.69	140	9.79	9.71	-115	5,148	-2.23%	大賣/鉅額交易
2020/12/24	181	9.59	75	9.55	9.64	106	4,960	2.14%	大買/鉅額交易
2020/12/23	12	9.19	12	9.13	9.24	0	4,738	0.00%
2020/12/22	55.3	9.60	61.2	9.64	9.15	-5.9	4,659	-0.13%
2020/12/21	57.2	9.19	139.5	9.31	9.52	-82.3	4,306	-1.91%	大賣/
2020/12/18	36.2	8.53	18.2	8.65	8.67	18	3,802	0.47%
2020/12/17	11.1	8.40	7	8.40	8.46	4.1	3,643	0.11%
2020/12/16	0.5	8.24	2	8.25	8.27	-1.6	3,597	-0.04%
2020/12/14	1.1	8.17	0	0.00	8.19	1.1	3,662	0.03%
2020/12/11	11	8.04	9.2	8.19	8.10	1.9	3,693	0.05%
2020/12/10	3.1	8.27	11	8.32	8.20	-8	3,726	-0.21%
2020/12/09	10.2	8.39	1	8.35	8.33	9.2	3,698	0.25%
2020/12/08	6	8.35	0	0.00	8.41	6	3,769	0.16%
2020/12/07	0.5	8.25	14.1	8.28	8.32	-13.5	3,736	-0.36%
2020/12/04	10.1	8.25	4	8.24	8.23	6.1	3,734	0.16%
2020/12/03	29	8.25	0.4	8.28	8.24	28.6	3,725	0.77%
2020/12/02	21.3	8.25	1	8.28	8.25	20.3	3,772	0.54%
2020/12/01	1	8.25	1	8.31	8.28	0	3,784	0.00%
2020/11/30	2.2	8.30	18	8.28	8.29	-15.8	3,805	-0.42%
2020/11/27	6	8.17	6	8.19	8.19	0	3,805	0.00%
2020/11/26	0.1	8.15	0	0.00	8.15	0.1	4,035	0.00%
2020/11/25	9.1	8.23	13	8.16	8.25	-3.9	4,033	-0.10%
2020/11/24	16.7	8.38	12	8.26	8.22	4.7	3,934	0.12%
2020/11/23	20.2	8.58	40.2	8.49	8.52	-20	3,636	-0.55%
2020/11/20	26.3	8.19	68	8.20	8.21	-41.7	3,408	-1.22%
2020/11/19	18	8.01	66	8.11	7.98	-48	3,174	-1.51%
2020/11/18	6	7.99	32	8.08	7.90	-26	3,048	-0.85%
2020/11/17	6.1	7.91	9	7.88	7.91	-2.9	3,226	-0.09%
2020/11/16	20.3	7.98	38	8.00	7.87	-17.7	3,282	-0.54%
2020/11/13	17.1	7.75	96	7.79	7.79	-78.9	3,610	-2.19%
2020/11/12	0.2	7.59	1	7.57	7.56	-0.8	3,565	-0.02%
2020/11/11	0	0.00	6	7.57	7.56	-6	3,628	-0.17%
2020/11/10	72.1	7.61	13	7.59	7.61	59.1	3,623	1.63%
2020/11/09	0.2	7.58	0	0.00	7.53	0.2	3,598	0.00%
2020/11/06	2	7.50	0	0.00	7.48	2	3,630	0.06%
2020/11/05	5.1	7.50	1	7.50	7.50	4.1	3,628	0.11%
2020/11/04	0.1	7.51	1	7.42	7.40	-0.9	3,616	-0.02%
2020/11/03	0.1	7.46	1	7.42	7.41	-0.9	3,620	-0.03%
2020/11/02	0	7.40	0	0.00	7.37	0	3,633	0.00%
2020/10/30	2.1	7.43	0	0.00	7.40	2.1	3,629	0.06%
2020/10/29	5.1	7.44	0	0.00	7.45	5.1	3,622	0.14%
2020/10/28	1.2	7.50	0	0.00	7.49	1.2	3,620	0.03%
2020/10/27	2.2	7.45	1	7.46	7.47	1.2	3,605	0.03%
2020/10/26	0.6	7.48	0	0.00	7.45	0.6	3,601	0.02%
2020/10/23	1.6	7.48	0	0.00	7.44	1.6	3,605	0.05%
2020/10/22	1.3	7.46	0	0.00	7.41	1.3	3,602	0.04%
2020/10/21	0.4	7.51	10	7.41	7.43	-9.6	3,647	-0.26%
2020/10/20	1.3	7.40	0	0.00	7.39	1.3	3,670	0.03%
2020/10/19	0.1	7.50	0	0.00	7.45	0.1	3,676	0.00%
2020/10/16	0.2	7.44	0	0.00	7.40	0.2	3,692	0.01%
2020/10/15	11.3	7.47	0	0.00	7.43	11.3	3,704	0.30%
2020/10/14	0.1	7.53	0	0.00	7.47	0.1	3,707	0.00%
2020/10/13	38	7.48	0	0.00	7.44	38	3,739	1.02%
2020/10/12	5	7.50	0	0.00	7.50	5	3,786	0.13%
2020/10/08	65.1	7.51	6	7.55	7.51	59.1	3,841	1.54%
2020/10/07	6.2	7.54	0	0.00	7.54	6.2	3,852	0.16%
2020/10/06	10	7.54	1	7.54	7.54	9	3,866	0.23%
2020/10/05	3	7.48	1	7.50	7.48	2	3,885	0.05%
2020/09/30	43	7.48	0	0.00	7.48	43	3,908	1.10%
2020/09/29	21	7.46	2	7.50	7.47	19	3,934	0.48%
2020/09/28	5	7.41	3	7.43	7.46	2	3,972	0.05%
2020/09/25	7	7.39	1	7.38	7.30	6	3,995	0.15%
2020/09/24	8.1	7.43	6	7.38	7.47	2.1	3,979	0.05%
2020/09/23	9.1	7.63	0	0.00	7.60	9.1	3,922	0.23%
2020/09/21	4	7.82	0.1	7.82	7.82	3.9	3,901	0.10%
2020/09/18	3.2	7.81	13	7.79	7.76	-9.8	3,884	-0.25%
2020/09/17	0	0.00	10.3	7.71	7.70	-10.3	3,827	-0.27%
2020/09/16	26	7.72	11	7.75	7.69	15	3,875	0.39%
2020/09/15	96	7.82	0	0.00	7.76	96	3,875	2.48%
2020/09/14	71.3	7.83	0	0.00	7.82	71.3	3,952	1.80%
2020/09/11	2	7.87	70	7.96	7.83	-68	3,971	-1.71%
2020/09/10	0	0.00	3	7.85	7.87	-3	3,915	-0.08%
2020/09/09	7	7.81	61	7.81	7.80	-54	3,988	-1.35%
2020/09/08	5	7.94	5	7.90	7.85	0	3,991	0.00%
2020/09/07	5	7.98	6	7.96	7.89	-1	4,011	-0.02%
2020/09/04	0	0.00	4	7.81	7.80	-4	4,122	-0.10%
2020/09/02	3	7.84	14	7.86	7.83	-11	4,329	-0.25%
2020/09/01	47	8.05	71	8.02	7.97	-24	4,305	-0.56%
2020/08/31	2	7.86	30	7.86	7.83	-28	4,109	-0.68%
2020/08/28	0	0.00	3	7.80	7.79	-3	4,347	-0.07%
2020/08/27	3	7.82	0	0.00	7.79	3	4,349	0.07%
2020/08/26	4	7.94	5	7.92	7.86	-1	4,318	-0.02%
2020/08/25	4	7.81	0	0.00	7.79	4	4,240	0.09%
2020/08/24	0	0.00	28	7.91	7.81	-28	4,190	-0.67%
2020/08/21	33	8.07	34	8.00	7.99	-1	4,104	-0.02%
2020/08/20	66.1	7.67	27	7.59	7.55	39.1	3,742	1.04%
2020/08/19	70	7.87	62	7.87	7.94	8	3,591	0.22%
2020/08/18	15	7.53	5	7.60	7.51	10	3,126	0.32%
2020/08/17	24	7.55	9	7.54	7.58	15	3,117	0.48%
2020/08/14	1	7.39	4	7.38	7.38	-3	3,136	-0.10%
2020/08/13	0	0.00	1	7.33	7.37	-1	3,122	-0.03%
2020/08/12	11	7.33	1	7.31	7.31	10	3,131	0.32%
2020/08/11	1	7.24	0	0.00	7.24	1	3,128	0.03%
2020/08/10	1	7.23	0	0.00	7.27	1	3,159	0.03%
2020/08/07	2	7.21	1	7.20	7.18	1	3,163	0.03%
2020/08/06	6	7.28	15	7.27	7.22	-9	3,179	-0.28%
2020/08/04	2	7.24	0	0.00	7.23	2	3,236	0.06%
2020/07/31	5	7.17	35	7.16	7.21	-30	3,300	-0.91%
2020/07/30	0	0.00	2	7.18	7.19	-2	3,372	-0.06%
2020/07/28	3	7.11	3	7.11	7.10	0	3,410	0.00%
2020/07/27	2	7.22	4	7.24	7.11	-2	3,427	-0.06%
2020/07/24	1	7.45	1	7.47	7.31	0	3,412	0.00%
2020/07/22	2	7.48	6	7.51	7.47	-4	3,563	-0.11%
2020/07/21	0	0.00	2	7.55	7.50	-2	3,626	-0.06%
2020/07/20	10	7.54	0	0.00	7.52	10	3,639	0.27%
2020/07/17	2	7.61	34	7.61	7.58	-32	3,653	-0.88%
2020/07/16	7	7.62	4	7.72	7.60	3	3,685	0.08%
2020/07/15	1	7.52	11	7.64	7.68	-10	3,816	-0.26%
2020/07/14	23	7.49	0	0.00	7.49	23	3,774	0.61%
2020/07/13	5	7.44	1	7.43	7.48	4	3,775	0.11%
2020/07/10	3	7.39	0	0.00	7.38	3	3,790	0.08%
2020/07/09	6	7.48	1	7.48	7.48	5	3,834	0.13%
2020/07/08	1	7.47	3	7.49	7.51	-2	3,862	-0.05%
2020/07/07	4	7.46	3	7.49	7.44	1	3,867	0.03%
2020/07/06	1	7.57	12	7.60	7.60	-11	3,842	-0.29%
2020/07/03	9	7.56	0	0.00	7.54	9	3,833	0.23%
2020/07/02	0	0.00	1	7.59	7.57	-1	3,871	-0.03%
2020/06/30	0	0.00	3	7.60	7.62	-3	3,898	-0.08%
2020/06/29	3	7.50	5	7.58	7.52	-2	4,023	-0.05%
2020/06/24	13	7.58	0	0.00	7.51	13	4,003	0.32%
2020/06/23	16	7.71	7	7.87	7.65	9	3,997	0.23%
2020/06/22	14	7.75	22	7.74	7.74	-8	3,980	-0.20%
2020/06/19	38	7.88	19	7.86	7.68	19	3,991	0.48%
2020/06/18	7	7.73	17	7.71	7.70	-10	3,871	-0.26%
2020/06/17	28	7.62	10	7.60	7.62	18	3,939	0.46%
2020/06/16	22	7.65	30	7.51	7.53	-8	4,092	-0.20%
2020/06/15	14	7.38	0	0.00	7.38	14	4,204	0.33%
2020/06/12	16	7.35	0	0.00	7.36	16	4,194	0.38%
2020/06/11	28	7.68	3	7.85	7.50	25	4,163	0.60%
2020/06/10	54	7.98	19	7.58	8.13	35	4,000	0.87%
2020/06/09	10	7.42	8	7.45	7.43	2	3,807	0.05%
2020/06/08	3	7.48	6.2	7.51	7.48	-3.2	3,910	-0.08%
2020/06/05	2	7.36	11	7.48	7.49	-9	3,960	-0.23%
2020/06/04	23	7.40	2	7.50	7.48	21	3,981	0.53%
2020/06/03	0.2	7.22	4	7.20	7.20	-3.8	3,948	-0.10%
2020/06/01	3	7.12	0	0.00	7.12	3	4,421	0.07%
2020/05/29	2	7.04	0	0.00	7.02	2	4,412	0.05%
2020/05/28	4	7.04	1	7.06	7.03	3	4,414	0.07%
2020/05/27	2	7.05	0	0.00	7.05	2	4,450	0.04%
2020/05/25	2	7.06	0	0.00	7.05	2	4,471	0.04%
2020/05/22	2	7.12	0	0.00	7.07	2	4,483	0.04%
2020/05/21	6	7.24	6	7.20	7.17	0	4,500	0.00%
2020/05/20	0	0.00	1	7.13	7.13	-1	4,424	-0.02%
2020/05/19	3	7.21	57	7.20	7.14	-54	4,450	-1.21%
2020/05/18	7	7.16	6.6	7.18	7.18	0.4	4,469	0.01%
2020/05/15	15	7.05	0	0.00	7.06	15	4,628	0.32%
2020/05/14	1	7.08	5	7.09	7.02	-4	4,622	-0.09%
2020/05/13	2	7.10	8	7.08	7.10	-6	4,612	-0.13%
2020/05/12	9	7.18	0	0.00	7.12	9	4,596	0.20%
2020/05/11	0	0.00	1	7.25	7.24	-1	4,571	-0.02%
2020/05/07	0	0.00	4	7.22	7.21	-4	4,637	-0.09%
2020/05/06	10	7.21	14	7.17	7.17	-4	4,612	-0.09%
2020/05/05	0	0.00	8	7.11	7.11	-8	4,535	-0.18%
2020/05/04	7	7.09	0	0.00	7.07	7	4,511	0.16%
2020/04/30	1	7.16	0	0.00	7.16	1	4,481	0.02%
2020/04/29	3	7.14	0	0.00	7.14	3	4,451	0.07%
2020/04/28	10	7.25	17	7.21	7.14	-7	4,425	-0.16%
2020/04/27	0	0.00	105	7.14	7.09	-105	4,285	-2.45%	大賣/鉅額交易
2020/04/24	10	7.21	6	7.17	7.10	4	4,246	0.09%
2020/04/23	4	7.02	5	7.03	7.06	-1	4,155	-0.02%
2020/04/21	10	7.14	9	7.08	6.98	1	4,094	0.02%
2020/04/20	16	7.03	30	7.16	7.23	-14	4,026	-0.35%
2020/04/17	1	6.94	0	0.00	6.93	1	3,839	0.03%
2020/04/16	0	7.03	0	0.00	6.93	0	3,818	0.00%
2020/04/15	68	7.05	4	7.06	7.02	64	3,803	1.68%
2020/04/14	38	7.01	0	0.00	7.05	38	3,771	1.01%
2020/04/13	7	7.05	34	7.07	7.01	-27	3,703	-0.73%
2020/04/10	12	6.90	8	6.88	6.95	4	3,647	0.11%
2020/04/09	0	6.90	0	0.00	6.85	0	3,626	0.00%
2020/04/08	0	0.00	5	6.88	6.90	-5	3,597	-0.14%
2020/04/07	4	6.97	7	6.93	6.91	-3	3,559	-0.08%
2020/04/06	15	6.94	9	6.94	6.95	6	3,504	0.17%
2020/04/01	5	6.95	0	0.00	6.89	5	3,475	0.14%
2020/03/31	0	0.00	5	7.04	6.85	-5	3,439	-0.15%
2020/03/30	1	6.75	0	0.00	6.76	1	3,293	0.03%
2020/03/27	1	6.86	20	6.83	6.81	-19	3,281	-0.58%
2020/03/26	0	0.00	12	6.91	6.94	-12	3,255	-0.37%
2020/03/25	1	6.81	2	6.81	6.85	-1	3,215	-0.03%
2020/03/24	3	6.93	0	0.00	6.85	3	3,171	0.09%
2020/03/23	60	7.09	19	6.93	6.84	41	3,133	1.31%
2020/03/20	53	7.09	18	7.12	7.10	35	3,016	1.16%
2020/03/19	109	6.31	127	6.29	6.60	-18	2,805	-0.64%	大買/大賣/
2020/03/17	21	5.90	8	5.91	5.91	13	2,538	0.51%
2020/03/16	7	6.20	0	0.00	6.16	7	2,509	0.28%
2020/03/13	61	6.06	22	6.08	6.15	39	2,478	1.57%
2020/03/12	76	6.93	6	7.02	6.72	70	2,383	2.94%
2020/03/11	9	7.32	7	7.30	7.17	2	2,256	0.09%
2020/03/10	109	7.50	10	7.46	7.46	99	2,166	4.57%	大買/
2020/03/09	129	8.09	10	8.21	7.86	119	2,087	5.70%	大買/鉅額交易
2020/03/06	12	7.84	88	7.85	8.07	-76	1,830	-4.15%
2020/03/05	5	7.52	36	7.49	7.47	-31	1,367	-2.27%
2020/03/04	2	7.35	0	0.00	7.36	2	1,309	0.15%
2020/03/02	4	7.42	5	7.45	7.34	-1	1,283	-0.08%
2020/02/27	12	7.45	21	7.40	7.37	-9	1,236	-0.73%
2020/02/26	8	7.39	5	7.38	7.36	3	1,209	0.25%
2020/02/25	3	7.38	13	7.44	7.34	-10	1,183	-0.84%
2020/02/24	5	7.49	15	7.49	7.43	-10	1,155	-0.87%
2020/02/20	12	7.52	5	7.40	7.39	7	1,089	0.64%
2020/02/19	0	0.00	3	7.44	7.48	-3	1,053	-0.28%
2020/02/18	40	7.35	17	7.51	7.44	23	1,004	2.29%
2020/02/17	7	7.21	5	7.21	7.20	2	809	0.25%
2020/02/12	45	7.12	1	7.15	7.10	44	761	5.78%
2020/02/11	26	7.11	2	7.14	7.11	24	758	3.17%
2020/02/10	15	7.27	22	7.34	7.20	-7	721	-0.97%
2020/02/05	13	6.83	0	0.00	6.83	13	607	2.14%
2020/02/04	0	0.00	7	6.82	6.86	-7	603	-1.16%
2020/02/03	7	6.78	0	0.00	6.76	7	603	1.16%
2020/01/31	2	6.84	0	0.00	6.87	2	599	0.33%
2020/01/17	0	0.00	10	7.01	7.02	-10	571	-1.75%
2020/01/16	10	7.02	2	7.01	7.03	8	570	1.40%
2020/01/15	2	7.01	0	0.00	7.00	2	568	0.35%
2020/01/14	1	7.01	0	0.00	7.01	1	570	0.18%
2020/01/03	0	0.00	6	7.14	7.17	-6	544	-1.10%
2020/01/02	6	7.14	10	7.12	7.14	-4	526	-0.76%
2019/12/27	0	0.00	1	7.10	7.11	-1	527	-0.19%
2019/12/26	0	0.00	2	7.13	7.13	-2	524	-0.38%
2019/12/25	1	7.18	8	7.20	7.16	-7	520	-1.34%
2019/12/24	7	7.24	0	0.00	7.23	7	515	1.36%
2019/12/23	1	7.16	0	0.00	7.25	1	506	0.20%
2019/12/20	14	7.14	0	0.00	7.16	14	491	2.85%
2019/12/19	0	0.00	10	7.13	7.10	-10	487	-2.05%
2019/12/18	10	7.09	1	7.14	7.12	9	471	1.91%
2019/12/16	0	0.00	5	7.05	7.06	-5	470	-1.06%
2019/12/13	1	7.03	5	7.02	7.05	-4	477	-0.84%
2019/12/11	2	7.05	5	7.07	7.07	-3	493	-0.61%
2019/12/09	5	7.08	0	0.00	7.07	5	488	1.02%
2019/12/06	5	7.05	9	7.05	7.04	-4	481	-0.83%
2019/12/05	0	0.00	3	7.04	7.04	-3	480	-0.62%
2019/12/04	8	7.03	0	0.00	6.99	8	475	1.68%
2019/11/28	1	6.97	0	0.00	6.99	1	467	0.21%
2019/11/27	1	6.99	6	6.98	6.99	-5	470	-1.06%
2019/11/26	4	6.99	4	6.97	6.99	0	469	0.00%
2019/11/25	0	0.00	6	6.97	6.97	-6	462	-1.30%
2019/11/22	12	6.96	0	0.00	6.97	12	460	2.61%
2019/11/21	3	6.92	0	0.00	6.95	3	465	0.65%
2019/11/20	3	6.95	1	6.95	6.95	2	466	0.43%
2019/11/18	0	0.00	1	6.96	6.94	-1	473	-0.21%
2019/11/15	5	6.95	5	6.95	6.95	0	471	0.00%
2019/11/13	2	6.95	0	0.00	6.95	2	482	0.41%
2019/11/11	5	6.98	10	7.00	6.99	-5	503	-0.99%
2019/11/08	11	7.01	0	0.00	7.02	11	509	2.16%
2019/11/07	1	6.98	0	0.00	6.97	1	534	0.19%
2019/11/06	0	0.00	0.1	6.98	6.98	-0.1	550	-0.01%
2019/11/04	1	6.96	0	0.00	6.97	1	565	0.18%
2019/10/25	2	6.98	0	0.00	6.96	2	781	0.26%
2019/10/23	13	6.99	12	6.97	6.98	1	786	0.13%
2019/10/22	13	6.99	10	6.97	6.97	3	801	0.37%
2019/10/07	0	0.00	2	6.88	6.90	-2	877	-0.23%
2019/10/03	0	0.00	1	6.88	6.88	-1	878	-0.11%
2019/10/01	30	6.98	0	0.00	6.98	30	890	3.37%
2019/09/20	0	0.00	9	7.06	7.01	-9	917	-0.98%
2019/09/17	0	0.00	3	7.01	7.00	-3	955	-0.31%
2019/09/16	12	7.06	0	0.00	7.03	12	968	1.24%
2019/09/11	0	0.00	7	6.99	7.00	-7	945	-0.74%
2019/09/10	7	7.00	0	0.00	7.02	7	942	0.74%
2019/09/09	0	0.00	7	7.02	7.03	-7	941	-0.74%
2019/09/06	6	7.01	5	6.99	7.00	1	939	0.11%
2019/09/04	5	6.99	10	6.97	7.00	-5	930	-0.54%
2019/09/03	10	6.97	0	0.00	6.96	10	928	1.08%
2019/09/02	1	6.94	2	6.94	6.96	-1	931	-0.11%
2019/08/30	2	6.92	5	6.92	6.93	-3	931	-0.32%
2019/08/29	0	0.00	5	6.88	6.89	-5	928	-0.54%
2019/08/27	3	6.91	0	0.00	6.90	3	937	0.32%
2019/08/26	10	6.89	0	0.00	6.88	10	940	1.06%
2019/08/19	0.1	7.06	7	7.05	7.09	-6.9	928	-0.74%
2019/08/16	6	7.00	4	7.01	7.08	2	926	0.22%
2019/08/15	2	6.97	0	0.00	6.97	2	916	0.22%
2019/08/14	1	7.08	0	0.00	7.07	1	906	0.11%
2019/08/13	4	7.11	6	7.13	7.11	-2	892	-0.22%
2019/08/12	13	7.23	5	7.16	7.18	8	883	0.91%
2019/08/08	1	7.16	0	0.00	7.17	1	846	0.12%
2019/08/07	4	7.20	4	7.16	7.18	0	832	0.00%
2019/08/05	3	7.29	10	7.25	7.20	-7	819	-0.85%
2019/08/02	0	0.00	1	7.35	7.31	-1	807	-0.12%
2019/08/01	10	7.33	0	0.00	7.32	10	792	1.26%
2019/07/31	7	7.49	7	7.51	7.40	0	775	0.00%
2019/07/30	16	7.42	63	7.44	7.52	-47	720	-6.53%
2019/07/29	4	7.21	0	0.00	7.23	4	622	0.64%
2019/07/25	5	7.22	0	0.00	7.19	5	621	0.80%
2019/07/24	1	7.20	6	7.24	7.18	-5	619	-0.81%
2019/07/23	0	0.00	8	7.32	7.26	-8	606	-1.32%
2019/07/22	0	0.00	10	7.33	7.30	-10	596	-1.68%
2019/07/19	7	7.27	0	0.00	7.26	7	589	1.19%
2019/07/18	10	7.30	0	0.00	7.27	10	586	1.71%
2019/07/17	6	7.32	14	7.30	7.32	-8	575	-1.39%
2019/07/16	2	7.20	0	0.00	7.19	2	545	0.37%
2019/07/15	1	7.17	0	0.00	7.22	1	542	0.18%
2019/07/12	6	7.24	0	0.00	7.24	6	540	1.11%
2019/07/11	0	0.00	14	7.24	7.22	-14	531	-2.64%
2019/07/08	1	7.16	0	0.00	7.19	1	516	0.19%
2019/07/05	2	7.22	5	7.25	7.21	-3	511	-0.59%
2019/07/04	3	7.17	10	7.18	7.20	-7	503	-1.39%
2019/07/03	5	7.15	0	0.00	7.15	5	496	1.01%
2019/07/01	17	7.12	7	7.17	7.13	10	500	2.00%
2019/06/28	1	7.15	0	0.00	7.13	1	503	0.20%
2019/06/27	5	7.14	5	7.19	7.14	0	507	0.00%
2019/06/26	1	7.21	10	7.16	7.18	-9	500	-1.80%
2019/06/25	2	7.09	0	0.00	7.07	2	443	0.45%
2019/06/24	0	0.00	2	7.09	7.08	-2	447	-0.45%
2019/06/21	0	0.00	5	7.12	6.96	-5	441	-1.13%
2019/06/18	1	7.08	0	0.00	7.06	1	432	0.23%
2019/06/17	0	0.00	5	7.08	7.08	-5	436	-1.15%
2019/06/13	3	7.08	0	0.00	7.08	3	433	0.69%
2019/06/11	3	7.13	0	0.00	7.11	3	436	0.69%
2019/06/06	0	0.00	5	7.10	7.11	-5	432	-1.16%
2019/06/05	1	7.18	0	0.00	7.13	1	428	0.23%
2019/06/03	0	0.00	0	7.15	7.15	0	434	0.00%
2019/05/31	0	0.00	1	7.14	7.15	-1	435	-0.23%
2019/05/29	0	0.00	3	7.05	7.05	-3	434	-0.70%
2019/05/23	0	0.00	2	6.94	7.01	-2	438	-0.46%
2019/05/21	0	7.00	0	0.00	7.04	0	438	0.00%
2019/05/14	2	6.91	0	0.00	6.92	2	450	0.44%
2019/05/13	5	6.95	0	0.00	6.89	5	459	1.09%
2019/05/10	0	0.00	1	6.97	6.95	-1	453	-0.22%
2019/04/29	1	7.08	0	0.00	7.07	1	440	0.23%
2019/04/25	5	7.07	0	0.00	7.07	5	444	1.13%
2019/04/16	0	0.00	3	7.07	7.08	-3	449	-0.67%
2019/04/11	0	7.10	0	0.00	7.10	0	445	0.00%
2019/04/10	0	7.10	0	0.00	7.12	0	442	0.00%
2019/04/08	1	7.04	0	0.00	7.08	1	438	0.23%
2019/04/03	2	7.02	0	0.00	7.04	2	432	0.46%
2019/04/02	1	7.07	0	0.00	7.07	1	426	0.23%
2019/04/01	1	7.19	0	0.00	7.17	1	413	0.24%
2019/03/28	0	7.22	0	0.00	7.22	0	407	0.00%
2019/03/26	0	7.21	12	7.24	7.25	-12	400	-3.00%
2019/03/22	5	7.24	5	7.30	7.25	0	395	0.00%
2019/03/21	0	0.00	1	7.26	7.27	-1	393	-0.26%
2019/03/15	0	0.00	2	7.20	7.20	-2	396	-0.50%
2019/03/14	5	7.19	0	0.00	7.19	5	393	1.27%
2019/03/08	1	7.16	2	7.15	7.16	-1	415	-0.24%
2019/03/06	4	7.26	0	0.00	7.28	4	421	0.95%
2019/03/04	0	7.16	0	0.00	7.17	0	418	0.00%
2019/02/27	0	7.11	0	0.00	7.12	0	418	0.00%
2019/02/26	0	0.00	1	7.12	7.12	-1	416	-0.24%
2019/02/20	1	7.04	0	0.00	7.05	1	406	0.25%
2019/02/19	5	7.04	0	0.00	7.06	5	406	1.23%
2019/02/13	5	7.02	0	0.00	7.07	5	395	1.26%
2019/02/12	0	0.00	2	7.06	7.06	-2	389	-0.51%
2019/01/30	5	6.94	0	0.00	6.94	5	372	1.34%
2019/01/28	0	6.97	0	0.00	6.96	0	369	0.00%
2019/01/25	3	6.94	0	0.00	6.94	3	372	0.81%
2019/01/24	3	6.96	0	0.00	6.96	3	377	0.79%
2018/12/20	2	6.88	1	6.86	6.87	1	460	0.22%
2018/12/17	1	7.00	0	0.00	6.99	1	463	0.22%
2018/12/12	1	7.04	2	7.01	7.02	-1	478	-0.21%
2018/12/11	0	0.00	1	7.10	6.97	-1	476	-0.21%
2018/12/10	2	6.96	0	0.00	6.96	2	476	0.42%
2018/12/03	0	0.00	2	7.11	7.11	-2	485	-0.41%
2018/11/30	2	7.08	0	0.00	7.07	2	480	0.42%
2018/11/28	2	7.04	4	7.03	7.04	-2	480	-0.42%
2018/11/27	7	6.88	0	0.00	6.98	7	479	1.46%
2018/11/26	3	6.83	0	0.00	6.90	3	473	0.63%
2018/11/23	8	6.83	6	6.83	6.85	2	476	0.42%
2018/11/19	6	6.79	0	0.00	6.82	6	505	1.19%
2018/11/16	3	6.81	0	0.00	6.81	3	509	0.59%
2018/11/15	10	6.84	1	6.84	6.84	9	512	1.75%
2018/11/13	4	6.78	0	0.00	6.80	4	593	0.67%
2018/10/30	10	6.62	0	0.00	6.58	10	717	1.39%
2018/10/26	1	6.74	0	0.00	6.68	1	735	0.14%
2018/10/25	10	6.74	0	0.00	6.74	10	755	1.32%
2018/10/24	10	6.92	0	0.00	6.91	10	815	1.23%
2018/10/23	13	6.97	0	0.00	6.96	13	859	1.51%
2018/10/22	5	6.91	0	0.00	7.00	5	888	0.56%
2018/10/19	2	6.93	0	0.00	6.94	2	914	0.22%
2018/10/16	4	6.99	0	0.00	6.95	4	906	0.44%
2018/10/12	10	6.94	0	0.00	6.99	10	917	1.09%
2018/10/11	2	7.00	40	7.10	6.93	-38	909	-4.18%
2018/10/05	2	7.40	0	0.00	7.40	2	902	0.22%
2018/10/02	0	0.00	2	7.59	7.58	-2	902	-0.22%
2018/09/28	0	0.00	2	7.59	7.58	-2	921	-0.22%
2018/09/27	5	7.60	1	7.61	7.60	4	925	0.43%
2018/09/26	1	7.60	1	7.58	7.58	0	928	0.00%
2018/09/25	1	7.60	2	7.59	7.58	-1	940	-0.11%
2018/09/20	5	7.57	0	0.00	7.58	5	945	0.53%
2018/09/19	0	0.00	1	7.60	7.57	-1	954	-0.10%
2018/09/18	1	7.54	1	7.60	7.53	0	954	0.00%
2018/09/14	0	0.00	15	7.60	7.58	-15	1,018	-1.47%
2018/09/12	0.1	7.52	0	0.00	7.52	0.1	1,040	0.01%
2018/09/11	3	7.55	2	7.52	7.54	1	1,051	0.10%
2018/09/10	0.3	7.45	4	7.57	7.45	-3.7	1,065	-0.35%
2018/09/04	0	0.00	1	7.71	7.72	-1	1,156	-0.09%
2018/08/27	1	7.81	2	7.84	7.84	-1	1,483	-0.07%
2018/08/20	3	7.78	11	7.94	7.87	-8	1,657	-0.48%
2018/08/17	0	0.00	1	7.76	7.74	-1	1,716	-0.06%
2018/08/16	1	7.65	0	0.00	7.70	1	1,874	0.05%
2018/08/14	3	7.77	8	7.80	7.80	-5	1,893	-0.26%
2018/08/10	0	0.00	4	8.02	8.00	-4	2,142	-0.19%
2018/08/09	0	0.00	1	8.06	8.04	-1	2,137	-0.05%
2018/08/08	1	8.09	3	8.10	8.06	-2	2,132	-0.09%
2018/08/06	4	8.09	0	0.00	8.11	4	2,106	0.19%
2018/08/03	1	7.99	2	8.00	7.98	-1	2,089	-0.05%
2018/08/02	2	8.00	5	7.96	7.95	-3	2,080	-0.14%
2018/08/01	0	0.00	1	8.10	8.05	-1	2,064	-0.05%
2018/07/31	4	8.11	3	8.11	8.11	1	2,043	0.05%
2018/07/30	4	8.07	8	8.01	8.09	-4	1,965	-0.20%
2018/07/27	15	7.95	11	7.94	7.91	4	1,923	0.21%
2018/07/26	4	7.81	2	7.84	7.83	2	1,895	0.11%
2018/07/24	0	0.00	1	7.66	7.67	-1	1,878	-0.05%
2018/07/23	0	0.00	2	7.69	7.68	-2	1,882	-0.11%
2018/07/20	0	0.00	1	7.70	7.66	-1	1,888	-0.05%
2018/07/19	3	7.73	0	0.00	7.72	3	1,882	0.16%
2018/07/18	2	7.70	0	0.00	7.67	2	1,889	0.11%
2018/07/17	1	7.60	0	0.00	7.65	1	1,893	0.05%
2018/07/12	0	0.00	5	7.74	7.71	-5	1,880	-0.27%
2018/07/11	1	7.72	0	0.00	7.70	1	1,888	0.05%
2018/07/10	4	7.77	0	0.00	7.78	4	1,886	0.21%
2018/07/09	1	7.67	0	0.00	7.69	1	1,886	0.05%
2018/07/04	1	7.66	0	0.00	7.66	1	1,940	0.05%
2018/07/03	1	7.70	8	7.69	7.65	-7	1,942	-0.36%
2018/07/02	1	7.80	0	0.00	7.79	1	1,931	0.05%
2018/06/29	2	7.84	2	7.86	7.83	0	1,928	0.00%
2018/06/28	1	7.85	1	7.84	7.82	0	1,926	0.00%
2018/06/26	2	7.99	8	8.02	7.94	-6	1,911	-0.31%
2018/06/25	5	8.12	4	8.08	8.09	1	1,888	0.05%
2018/06/21	2	7.93	3	7.93	7.91	-1	1,834	-0.05%
2018/06/20	0	0.00	2	7.89	7.88	-2	1,827	-0.11%
2018/06/19	1	7.95	0	0.00	7.92	1	1,818	0.05%
2018/06/15	6	7.95	27	8.00	7.91	-21	1,801	-1.17%
2018/06/13	5	8.06	0	0.00	8.07	5	1,745	0.29%
2018/06/12	27	8.10	2	8.11	8.09	25	1,728	1.45%
2018/06/11	0	0.00	2	8.18	8.17	-2	1,693	-0.12%
2018/06/08	1	8.24	6	8.28	8.23	-5	1,667	-0.30%
2018/06/07	13	8.29	14	8.32	8.30	-1	1,623	-0.06%
2018/06/06	1	8.12	2	8.12	8.08	-1	1,471	-0.07%
2018/06/05	3	8.10	5	8.12	8.07	-2	1,449	-0.14%
2018/06/04	10	8.15	3	8.17	8.14	7	1,427	0.49%
2018/06/01	1	8.01	1	8.03	8.03	0	1,367	0.00%
2018/05/31	3	8.03	4	8.08	8.03	-1	1,348	-0.07%
2018/05/30	2	8.23	2	8.07	8.13	0	1,303	0.00%
2018/05/29	3	8.07	1	8.13	8.00	2	1,220	0.16%
2018/05/28	1	7.95	6	8.00	7.96	-5	1,179	-0.42%
2018/05/25	6	8.11	7	8.13	8.03	-1	1,145	-0.09%
2018/05/24	12	7.96	29	8.08	8.20	-17	1,052	-1.62%
2018/05/23	2	7.74	2	7.69	7.68	0	894	0.00%
2018/05/22	3	7.77	2	7.76	7.72	1	888	0.11%
2018/05/21	2	7.83	17	7.81	7.82	-15	875	-1.71%
2018/05/18	8	7.70	12	7.81	7.88	-4	812	-0.49%
2018/05/17	2	7.50	0	0.00	7.52	2	627	0.32%
2018/05/16	1	7.48	0	0.00	7.43	1	626	0.16%
2018/05/14	0	7.43	0	0.00	7.40	0	656	0.00%
2018/04/23	1	7.55	0	0.00	7.60	1	688	0.15%
2018/04/20	0	7.51	1	7.52	7.51	-1	682	-0.15%
2018/04/18	0	7.50	0	0.00	7.45	0	722	0.00%
2018/04/02	0	7.42	0	0.00	7.42	0	858	0.00%
2018/03/26	3	7.36	0	0.00	7.38	3	852	0.35%
2018/03/20	0	0.00	0	7.40	7.41	0	850	0.00%
2018/03/07	0	7.34	0	0.00	7.34	0	856	0.00%
2018/03/06	0	7.30	0	0.00	7.34	0	864	0.00%
2018/02/21	1	7.09	0	0.00	7.18	1	884	0.11%
2018/02/12	15	7.11	0	0.00	7.06	15	875	1.71%
2018/02/06	4	7.23	0	0.00	7.15	4	894	0.45%
2018/02/05	5	7.43	1	7.44	7.47	4	873	0.46%
2018/02/02	3	7.53	0	0.00	7.55	3	859	0.35%
2018/01/30	5	7.59	0	0.00	7.57	5	863	0.58%
2018/01/29	0	0.00	3	7.61	7.61	-3	857	-0.35%
2018/01/26	0	0.00	5	7.62	7.62	-5	857	-0.58%
2018/01/25	0	0.00	2	7.64	7.64	-2	858	-0.23%
2018/01/24	6	7.66	0	0.00	7.64	6	861	0.70%
2018/01/23	1	7.62	0	0.00	7.64	1	863	0.12%
2018/01/22	0	0.00	10	7.61	7.60	-10	865	-1.16%
2018/01/18	7	7.71	3	7.74	7.65	4	851	0.47%
2018/01/17	7	7.67	0	0.00	7.67	7	845	0.83%
2018/01/16	0	0.00	21	7.70	7.70	-21	846	-2.48%
2018/01/15	8	7.72	6	7.72	7.73	2	844	0.24%
2018/01/12	0	0.00	5	7.80	7.72	-5	837	-0.60%
2018/01/11	62	7.74	2	7.83	7.72	60	845	7.09%
2018/01/09	4	7.60	0	0.00	7.65	4	702	0.57%