高雄銀 (2836)-新光券商分點個股進出

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

高雄銀

(2836)

可現股當沖

股價
11.35
漲跌
▼0.05
漲幅
-0.44%
成交量
1,615張
產業
上市金融類股
146人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

高雄銀 (2836)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/20	3.3	11.36	0	0.00	11.35	3.3	1,027	0.32%
2024/12/19	4.7	11.41	0	0.00	11.40	4.7	1,015	0.46%
2024/12/18	42.1	11.50	0	0.00	11.50	42.1	1,022	4.12%
2024/12/17	0.2	11.58	0.1	11.60	11.55	0.1	1,026	0.01%
2024/12/16	11.2	11.60	0	0.00	11.60	11.2	1,054	1.06%
2024/12/13	2.2	11.56	3.5	11.62	11.55	-1.2	1,055	-0.12%
2024/12/12	0	0.00	0.1	11.70	11.70	-0.1	1,023	0.00%
2024/12/11	18.1	11.66	0	11.65	11.65	18.1	1,032	1.75%
2024/12/10	0	0.00	0.1	11.75	11.65	-0.1	1,040	-0.01%
2024/12/04	0	0.00	0.1	11.70	11.70	-0.1	1,099	-0.01%
2024/12/03	0.2	11.65	0	11.70	11.75	0.2	1,157	0.01%
2024/11/29	45.1	11.60	0	0.00	11.60	45.1	1,161	3.88%
2024/11/28	0	0.00	6.2	11.70	11.70	-6.2	1,207	-0.51%
2024/11/27	0	0.00	0	11.75	11.70	0	1,215	0.00%
2024/11/26	5.1	11.70	0	0.00	11.70	5.1	1,235	0.41%
2024/11/25	3.2	11.71	2	11.80	11.80	1.2	1,239	0.10%
2024/11/22	2	11.70	2	11.80	11.70	0	1,212	0.00%
2024/11/19	0	0.00	2.1	11.60	11.70	-2.1	1,207	-0.18%
2024/11/18	3.1	11.55	0	0.00	11.60	3.1	1,204	0.25%
2024/11/14	14	11.49	5	11.50	11.50	9	1,225	0.73%
2024/11/13	0.1	11.60	15	11.60	11.60	-14.9	1,225	-1.22%
2024/11/12	1.2	11.60	0	0.00	11.60	1.2	1,401	0.08%
2024/11/11	0.5	11.70	0.1	11.70	11.65	0.4	1,464	0.03%
2024/11/07	2.1	11.70	1	11.70	11.75	1.1	1,622	0.07%
2024/11/06	2.1	11.70	0	0.00	11.65	2.1	1,690	0.12%
2024/11/05	0.2	11.80	0	0.00	11.75	0.2	1,741	0.01%
2024/11/04	7.1	11.70	0	0.00	11.80	7.1	1,825	0.39%
2024/11/01	5.1	11.65	8	11.77	11.80	-2.9	1,926	-0.15%
2024/10/30	11.1	11.65	0	0.00	11.65	11.1	1,957	0.57%
2024/10/29	6.2	11.69	0	0.00	11.70	6.2	1,970	0.31%
2024/10/28	2.1	11.70	10	11.70	11.75	-7.9	1,990	-0.40%
2024/10/25	0.1	11.75	0	0.00	11.70	0.1	2,022	0.00%
2024/10/24	0.4	11.76	0.1	11.75	11.75	0.3	2,041	0.01%
2024/10/23	1	11.75	0	0.00	11.75	1	2,076	0.05%
2024/10/21	0	0.00	41.7	11.80	11.85	-41.7	2,137	-1.95%
2024/10/18	0	0.00	19.7	11.93	11.85	-19.7	2,192	-0.90%
2024/10/17	1.7	11.87	7	11.85	11.85	-5.3	2,215	-0.24%
2024/10/16	0.1	11.80	10	11.88	11.90	-9.9	2,268	-0.44%
2024/10/15	0.7	11.79	1	11.75	11.85	-0.3	2,253	-0.01%
2024/10/14	1.2	11.76	5	11.75	11.80	-3.8	2,288	-0.17%
2024/10/11	0	0.00	0	11.80	11.80	0	2,351	0.00%
2024/10/09	0.1	11.75	1	11.70	11.70	-0.9	2,465	-0.04%
2024/10/08	10	11.73	0	0.00	11.70	10	2,593	0.39%
2024/10/07	17.8	11.85	4	11.85	11.80	13.8	2,743	0.50%
2024/10/04	7	11.80	5.4	11.85	11.80	1.6	2,852	0.06%
2024/10/01	2	11.90	0	0.00	11.85	2	2,998	0.07%
2024/09/30	2.2	11.96	31.2	11.95	11.95	-29	3,084	-0.94%
2024/09/27	13	11.95	1	11.95	11.95	12	3,175	0.38%
2024/09/26	24.2	11.95	33.3	12.00	11.95	-9.1	3,198	-0.28%
2024/09/25	15	11.99	0	0.00	11.95	15	3,346	0.45%
2024/09/24	4	11.95	9.1	11.99	12.00	-5.1	3,366	-0.15%
2024/09/23	35.7	11.90	0	0.00	11.90	35.7	3,355	1.06%
2024/09/20	1.4	11.91	75.6	11.91	11.95	-74.2	3,391	-2.19%
2024/09/19	5.3	11.88	3.1	11.90	11.90	2.2	3,442	0.06%
2024/09/18	9	11.92	5.8	11.91	11.85	3.2	3,472	0.09%
2024/09/16	3	11.80	25	11.85	11.95	-22	3,532	-0.62%
2024/09/13	2.1	11.85	2	11.80	11.85	0.1	3,546	0.00%
2024/09/12	10	11.80	5	11.81	11.80	5	3,584	0.14%
2024/09/11	10.1	11.75	5	11.80	11.75	5.1	3,613	0.14%
2024/09/10	10.1	11.70	1	11.75	11.80	9.1	3,619	0.25%
2024/09/09	9.3	11.67	5	11.70	11.70	4.3	3,625	0.12%
2024/09/06	6.2	11.77	5.3	11.84	11.80	0.8	3,641	0.02%
2024/09/05	0	11.86	30	11.85	11.90	-30	3,629	-0.83%
2024/09/04	11.4	11.79	0	0.00	11.75	11.4	3,670	0.31%
2024/09/03	0.1	12.00	0	0.00	11.95	0.1	3,686	0.00%
2024/09/02	4	12.00	2	12.00	12.00	2	3,695	0.05%
2024/08/30	5	12.00	5	12.00	12.00	0	3,699	0.00%
2024/08/29	5.1	11.90	0	0.00	11.95	5.1	3,664	0.14%
2024/08/28	5.1	11.95	4	12.00	11.90	1.1	3,677	0.03%
2024/08/27	15.1	12.01	0	0.00	12.05	15.1	3,717	0.41%
2024/08/26	10	12.05	1	12.10	12.10	9	3,725	0.24%
2024/08/23	3.2	11.96	15	12.00	12.00	-11.8	3,739	-0.31%
2024/08/22	2	12.02	2	12.00	12.00	0	3,766	0.00%
2024/08/21	9	11.95	15	12.00	12.05	-6	3,784	-0.16%
2024/08/20	15	11.95	1	11.95	11.95	14	3,783	0.37%
2024/08/19	11.1	12.05	10.8	12.06	12.00	0.3	3,802	0.01%
2024/08/16	1	12.05	2.3	12.10	12.05	-1.3	3,807	-0.03%
2024/08/15	0.5	12.05	36.9	12.00	12.00	-36.3	3,821	-0.95%
2024/08/14	43.3	11.90	46	11.91	12.00	-2.7	3,829	-0.07%
2024/08/13	8	12.55	36	12.51	12.55	-28	3,665	-0.76%
2024/08/12	39.5	12.59	2	12.65	12.65	37.5	3,620	1.04%
2024/08/09	7	12.51	11.2	12.57	12.50	-4.2	3,602	-0.12%
2024/08/08	7.5	12.21	6.1	12.18	12.45	1.4	3,582	0.04%
2024/08/07	21	12.27	2	12.25	12.25	19	3,537	0.54%
2024/08/06	14.3	11.80	21.1	11.97	12.05	-6.8	3,566	-0.19%
2024/08/05	51.7	11.90	16.3	11.95	11.90	35.4	3,509	1.01%
2024/08/02	15	12.59	18	12.65	12.65	-3	3,455	-0.09%
2024/08/01	0	0.00	0	12.80	12.80	0	3,453	0.00%
2024/07/31	11	12.74	2	12.70	12.70	9	3,557	0.25%
2024/07/30	12.1	12.48	43	12.58	12.65	-30.9	3,612	-0.86%
2024/07/29	13	12.52	13	12.61	12.50	0	3,631	0.00%
2024/07/26	30	12.56	7	12.66	12.55	23	3,623	0.64%
2024/07/23	11	12.70	10	12.80	12.75	1	3,675	0.03%
2024/07/22	8.1	12.58	13	12.62	12.65	-4.9	3,666	-0.13%
2024/07/19	8.1	12.79	5	12.79	12.75	3.1	3,641	0.08%
2024/07/18	0	0.00	17	12.96	13.05	-17	3,612	-0.47%
2024/07/17	2	13.00	1	13.00	13.00	1	3,587	0.03%
2024/07/16	1	13.00	0	13.10	13.00	1	3,584	0.03%
2024/07/15	11	13.08	10	13.15	13.05	1	3,628	0.03%
2024/07/12	0.1	13.10	4	13.14	13.10	-3.9	3,607	-0.11%
2024/07/11	11.9	13.15	9.1	13.22	13.10	2.8	3,554	0.08%
2024/07/10	5.1	13.11	23.1	13.16	13.25	-18	3,533	-0.51%
2024/07/09	0	12.75	9.1	12.96	12.95	-9.1	3,512	-0.26%
2024/07/08	4	12.89	23.1	12.82	12.85	-19.1	3,418	-0.56%
2024/07/05	1.2	12.60	8.7	12.74	12.75	-7.5	3,328	-0.22%
2024/07/04	7.6	12.46	24.5	12.41	12.45	-16.9	3,205	-0.53%
2024/07/03	8.4	12.35	18.1	12.37	12.40	-9.7	3,143	-0.31%
2024/07/02	8.5	12.18	17.3	12.17	12.20	-8.9	3,072	-0.29%
2024/07/01	32.1	12.09	47	12.11	12.20	-14.9	3,064	-0.49%
2024/06/28	10.1	11.95	12.1	11.98	11.95	-2	2,987	-0.07%
2024/06/27	0	11.90	3	11.93	11.90	-3	2,998	-0.10%
2024/06/26	4.4	12.04	170.4	11.95	11.95	-166	3,027	-5.48%	大賣/鉅額交易
2024/06/25	2.7	11.91	31	11.97	12.00	-28.3	3,057	-0.92%
2024/06/24	2.6	11.90	72.5	11.86	11.90	-69.8	3,064	-2.28%
2024/06/21	75	11.71	36	11.89	11.70	39	3,113	1.25%
2024/06/20	2.1	11.85	4	11.85	11.90	-1.9	3,083	-0.06%
2024/06/19	20	11.85	0	0.00	11.85	20	3,149	0.63%
2024/06/18	5	11.80	25	11.83	11.85	-20	3,183	-0.63%
2024/06/17	21.5	11.75	2	11.75	11.75	19.5	3,217	0.61%
2024/06/14	16	11.80	0	0.00	11.75	16	3,270	0.49%
2024/06/13	0	0.00	14.9	11.80	11.80	-14.9	3,456	-0.43%
2024/06/12	16	11.80	10.1	11.80	11.80	5.9	3,622	0.16%
2024/06/11	43	11.81	22	11.83	11.80	21	3,907	0.54%
2024/06/07	11.1	11.75	60	11.79	11.80	-48.9	3,978	-1.23%
2024/06/06	20.1	11.65	12	11.70	11.70	8.1	3,992	0.20%
2024/06/05	4	11.65	1	11.65	11.65	3	4,097	0.07%
2024/06/04	0	11.60	6	11.65	11.60	-6	4,831	-0.12%
2024/06/03	10	11.63	0	0.00	11.65	10	4,863	0.21%
2024/05/31	12.3	11.56	23	11.68	11.55	-10.7	4,885	-0.22%
2024/05/30	12.1	11.60	3	11.63	11.60	9.1	4,839	0.19%
2024/05/29	9	11.60	0	0.00	11.60	9	4,861	0.19%
2024/05/28	39.1	11.66	0	0.00	11.65	39.1	4,843	0.81%
2024/05/27	10	11.65	0	0.00	11.65	10	4,882	0.21%
2024/05/24	10.1	11.60	30	11.60	11.65	-19.9	4,877	-0.41%
2024/05/23	37.1	11.65	1.5	11.65	11.60	35.6	4,882	0.73%
2024/05/22	29.2	11.70	2.2	11.70	11.65	27	4,880	0.55%
2024/05/21	25.2	11.67	4	11.65	11.65	21.2	4,892	0.43%
2024/05/20	1	11.75	8	11.77	11.75	-7	4,888	-0.14%
2024/05/17	0	0.00	2	11.75	11.75	-2	4,882	-0.04%
2024/05/16	6.1	11.70	3	11.75	11.75	3.1	4,909	0.06%
2024/05/15	7	11.66	26	11.71	11.70	-19	4,882	-0.39%
2024/05/14	60.3	11.65	0	0.00	11.65	60.3	4,843	1.25%
2024/05/13	2	11.75	0	0.00	11.75	2	4,774	0.04%
2024/05/10	25	11.72	17	11.71	11.75	8	4,749	0.17%
2024/05/09	21.2	11.78	11.4	11.78	11.75	9.9	4,685	0.21%
2024/05/08	3.2	11.77	2	11.80	11.80	1.2	4,679	0.02%
2024/05/07	38.1	11.80	15	11.82	11.80	23.1	4,719	0.49%
2024/05/06	16	11.85	83.8	11.82	11.85	-67.8	4,717	-1.44%
2024/05/03	32	11.75	98	11.75	11.70	-66	4,614	-1.43%
2024/05/02	11.1	11.74	254.2	11.70	11.75	-243.1	4,530	-5.37%	大賣/鉅額交易
2024/04/30	27.2	11.66	2.2	11.70	11.60	25	4,485	0.56%
2024/04/29	21.5	11.64	86.8	11.67	11.70	-65.3	4,457	-1.46%
2024/04/26	5	11.50	0	0.00	11.50	5	4,362	0.12%
2024/04/25	17.2	11.50	0	0.00	11.50	17.2	4,349	0.40%
2024/04/24	1	11.55	49.1	11.56	11.55	-48.1	4,328	-1.11%
2024/04/23	9.2	11.45	50.6	11.50	11.50	-41.4	4,310	-0.96%
2024/04/22	12	11.39	98	11.44	11.50	-86	4,297	-2.00%
2024/04/19	59.5	11.29	13	11.35	11.35	46.5	4,246	1.10%
2024/04/18	40.2	11.40	0	0.00	11.45	40.2	4,189	0.96%
2024/04/17	27.4	11.41	0	0.00	11.40	27.4	4,171	0.66%
2024/04/16	183.3	11.36	29	11.40	11.35	154.3	4,154	3.72%	大買/鉅額交易
2024/04/15	157.2	11.51	31.3	11.48	11.50	126	4,058	3.10%	大買/鉅額交易
2024/04/12	23.9	11.64	75.2	11.62	11.60	-51.3	3,940	-1.30%
2024/04/11	35.7	11.75	25	11.75	11.75	10.7	3,853	0.28%
2024/04/10	11.5	11.80	10	11.85	11.80	1.5	3,826	0.04%
2024/04/09	15	11.80	0	0.00	11.80	15	3,796	0.40%
2024/04/08	22.2	11.80	0	0.00	11.80	22.2	3,761	0.59%
2024/04/03	25	11.78	65	11.76	11.80	-40	3,732	-1.07%
2024/04/02	39	11.80	0	0.00	11.80	39	3,703	1.05%
2024/04/01	36.1	11.83	4.8	11.80	11.85	31.4	3,623	0.87%
2024/03/29	20.5	11.84	53	11.85	11.90	-32.6	3,564	-0.91%
2024/03/28	103.8	11.85	27	11.86	11.90	76.8	3,516	2.18%	大買/
2024/03/27	13.8	11.79	3	11.75	11.80	10.8	3,441	0.31%
2024/03/26	13.1	11.80	93	11.80	11.80	-79.9	3,360	-2.38%
2024/03/25	7.2	11.83	3.9	11.85	11.80	3.3	3,271	0.10%
2024/03/22	4.1	11.76	106	11.75	11.80	-101.9	3,206	-3.18%	大賣/鉅額交易
2024/03/21	12.1	11.70	31	11.73	11.70	-18.9	3,119	-0.61%
2024/03/20	0.1	11.65	7	11.65	11.70	-6.9	3,047	-0.23%
2024/03/19	8.8	11.68	43	11.70	11.70	-34.2	2,977	-1.15%
2024/03/18	12.1	11.61	48	11.64	11.65	-35.9	2,904	-1.24%
2024/03/15	56.1	11.48	67.7	11.51	11.55	-11.6	2,705	-0.43%
2024/03/14	165.1	11.49	146.7	11.44	11.55	18.4	2,506	0.74%	大買/大賣/
2024/03/13	127	11.30	42	11.32	11.30	85	2,211	3.85%	大買/
2024/03/12	34.3	11.35	34	11.34	11.35	0.3	2,086	0.02%
2024/03/11	45.5	11.31	64	11.32	11.35	-18.5	1,993	-0.93%
2024/03/08	202.7	11.30	239.3	11.37	11.20	-36.5	1,872	-1.95%	大買/大賣/
2024/03/07	6	11.63	17	11.67	11.60	-11	1,123	-0.98%
2024/03/06	1	11.60	0.2	11.75	11.75	0.8	1,072	0.08%
2024/03/05	0.5	11.60	10	11.60	11.60	-9.5	1,026	-0.93%
2024/03/04	5	11.56	17	11.58	11.60	-12	1,011	-1.19%
2024/03/01	36.2	11.40	0	0.00	11.40	36.2	977	3.70%
2024/02/29	13.1	11.35	9	11.45	11.35	4.1	960	0.43%
2024/02/27	20	11.35	0	0.00	11.40	20	886	2.26%
2024/02/26	13.7	11.37	7.5	11.35	11.35	6.1	867	0.71%
2024/02/23	15.2	11.44	7	11.45	11.45	8.2	838	0.98%
2024/02/22	12.7	11.46	4	11.40	11.40	8.7	817	1.07%
2024/02/21	10	11.51	4	11.50	11.50	6	786	0.76%
2024/02/20	27.5	11.50	37	11.50	11.50	-9.5	759	-1.25%
2024/02/19	64.4	11.54	26.6	11.55	11.55	37.8	737	5.13%
2024/02/16	4.1	11.68	14	11.74	11.70	-9.9	704	-1.40%
2024/02/15	22.2	11.68	14	11.70	11.70	8.2	696	1.18%
2024/02/05	30	11.79	8.1	11.75	11.75	22	681	3.22%
2024/02/02	14	11.84	4	11.85	11.85	10	674	1.49%
2024/02/01	19.9	11.84	2	11.85	11.85	17.9	666	2.69%
2024/01/31	6.2	11.90	92	11.95	11.95	-85.8	642	-13.36%
2024/01/30	128.5	12.00	2	11.90	11.90	126.5	619	20.43%	大買/鉅額交易
2024/01/29	0	0.00	1	12.35	12.45	-1	532	-0.19%
2024/01/26	4	12.13	0.1	12.10	12.15	3.9	488	0.81%
2024/01/24	4	12.00	0	0.00	12.00	4	462	0.86%
2024/01/22	0	0.00	0.7	12.00	11.95	-0.7	454	-0.16%
2024/01/19	1.7	11.90	0.7	12.05	12.00	1	446	0.22%
2024/01/18	1	12.00	0	0.00	11.95	1	441	0.23%
2024/01/16	0	12.15	2.1	12.15	12.10	-2.1	415	-0.50%
2024/01/12	0	12.25	0	0.00	12.25	0	411	0.00%
2024/01/10	5	12.20	0	0.00	12.20	5	424	1.18%
2024/01/09	0.5	12.30	128	12.25	12.25	-127.5	420	-30.36%	大賣/鉅額交易
2024/01/08	0	0.00	2	12.30	12.25	-2	415	-0.48%
2024/01/05	124.5	12.25	1.2	12.26	12.25	123.3	412	29.88%	大買/鉅額交易
2024/01/04	0	0.00	2	12.20	12.20	-2	412	-0.49%
2024/01/03	0	0.00	1	12.15	12.20	-1	416	-0.24%
2023/12/28	0	0.00	0	12.35	12.35	0	410	0.00%
2023/12/27	0	0.00	0.2	12.30	12.35	-0.2	401	-0.04%
2023/12/26	0	0.00	0.1	12.30	12.35	-0.1	399	-0.02%
2023/12/25	0	12.25	0	0.00	12.25	0	397	0.00%
2023/12/21	10	12.25	0	0.00	12.25	10	395	2.53%
2023/12/20	0	0.00	0	12.25	12.30	0	390	-0.01%
2023/12/19	0.2	12.18	0	0.00	12.20	0.2	386	0.05%
2023/12/14	4	12.30	0	0.00	12.35	4	374	1.07%
2023/12/11	0.2	12.20	0	0.00	12.30	0.2	372	0.05%
2023/12/08	0	0.00	1.2	12.34	12.35	-1.2	370	-0.31%
2023/11/28	0	0.00	0	12.20	12.10	0	350	-0.01%
2023/11/23	0.2	12.10	0	0.00	12.10	0.2	344	0.06%
2023/11/17	5	12.05	0	0.00	12.15	5	327	1.53%
2023/11/16	0	12.05	0	0.00	12.10	0	327	0.00%
2023/11/15	0	0.00	3	11.98	12.15	-3	325	-0.92%
2023/11/13	0	0.00	1	11.75	11.75	-1	331	-0.30%
2023/11/10	0.1	11.80	0	0.00	11.75	0.1	339	0.03%
2023/11/09	1	11.85	0	0.00	11.75	1	340	0.29%
2023/11/08	0	11.85	1	11.80	11.75	-1	351	-0.28%
2023/11/07	0	11.75	0	0.00	11.80	0	356	0.00%
2023/11/06	0	0.00	1.1	11.85	11.80	-1.1	354	-0.30%
2023/11/03	0.1	11.76	0.1	11.75	11.75	0	350	0.01%
2023/11/02	0.1	11.72	0	0.00	11.70	0.1	360	0.04%
2023/11/01	1.1	11.70	0	0.00	11.70	1.1	363	0.31%
2023/10/31	0	11.71	0	0.00	11.65	0	366	0.01%
2023/10/30	0.1	11.72	0	0.00	11.70	0.1	383	0.03%
2023/10/27	0.1	11.70	0	0.00	11.65	0.1	407	0.03%
2023/10/26	0.1	11.65	0	0.00	11.70	0.1	419	0.02%
2023/10/25	7.1	11.76	0	0.00	11.75	7.1	422	1.68%
2023/10/24	0.1	11.70	0	0.00	11.80	0.1	435	0.02%
2023/10/23	0	11.70	0	0.00	11.75	0	439	0.00%
2023/10/20	5.1	11.70	0	0.00	11.70	5.1	440	1.17%
2023/10/19	0	11.85	0	0.00	11.85	0	434	0.00%
2023/10/18	6.8	11.81	0	0.00	11.70	6.8	432	1.56%
2023/10/13	0	12.00	0.1	12.05	12.05	-0.1	417	-0.02%
2023/10/12	0.1	11.96	0	12.05	12.05	0.1	420	0.02%
2023/10/11	0.1	11.96	6.2	12.00	12.00	-6.1	421	-1.45%
2023/10/06	0.4	11.95	0	0.00	11.95	0.4	415	0.08%
2023/10/04	4.7	11.90	0	0.00	11.90	4.7	418	1.12%
2023/10/03	0.1	12.05	0	0.00	12.00	0.1	420	0.03%
2023/10/02	0	0.00	0.1	12.20	12.05	-0.1	424	-0.02%
2023/09/28	0	0.00	1	12.05	12.00	-1	427	-0.23%
2023/09/27	1.2	12.00	0	0.00	12.00	1.2	426	0.28%
2023/09/26	0	12.10	0	0.00	12.05	0	426	0.00%
2023/09/25	0.1	12.17	0	0.00	12.15	0.1	429	0.02%
2023/09/22	0.4	12.17	0	0.00	12.15	0.4	433	0.10%
2023/09/21	2.1	12.10	0	0.00	12.15	2.1	435	0.47%
2023/09/20	0.9	12.17	0	0.00	12.15	0.9	435	0.20%
2023/09/19	0.1	12.20	0	0.00	12.15	0.1	435	0.02%
2023/09/18	0.5	12.24	0	0.00	12.15	0.5	440	0.12%
2023/09/15	7.7	12.25	0	0.00	12.15	7.7	442	1.74%
2023/09/13	0	12.20	0	0.00	12.25	0	440	0.00%
2023/09/12	0.4	12.24	0	0.00	12.20	0.4	443	0.08%
2023/09/11	0	0.00	0.1	12.30	12.20	-0.1	445	-0.02%
2023/09/07	0	0.00	1	12.35	12.35	-1	444	-0.23%
2023/09/04	0	0.00	15	12.45	12.45	-15	444	-3.37%
2023/09/01	0	0.00	2	12.35	12.40	-2	439	-0.46%
2023/08/29	1	12.20	1	12.35	12.35	0	441	0.00%
2023/08/22	0	0.00	3	12.32	12.35	-3	456	-0.66%
2023/08/18	0	11.99	0	0.00	12.15	0	453	0.01%
2023/08/17	0	11.90	0	0.00	11.95	0	447	0.01%
2023/08/16	14.3	11.92	2.1	11.91	11.95	12.2	438	2.79%
2023/08/15	5	12.09	0	0.00	12.05	5	433	1.16%
2023/08/14	13.1	12.05	0	0.00	12.05	13.1	438	3.00%
2023/08/11	5	12.20	5	12.30	12.30	0	445	0.00%
2023/08/10	0.1	12.29	0	0.00	12.25	0.1	445	0.01%
2023/08/09	0.1	12.25	0	0.00	12.25	0.1	449	0.02%
2023/08/08	6.1	12.23	0	0.00	12.25	6.1	448	1.37%
2023/08/07	0	12.30	3	12.30	12.30	-3	439	-0.68%
2023/08/04	0.1	12.32	0	0.00	12.30	0.1	443	0.01%
2023/08/02	12.4	12.35	2.8	12.41	12.30	9.6	439	2.19%
2023/08/01	1	12.70	4.7	12.83	12.90	-3.7	423	-0.88%
2023/07/31	1	12.75	1	12.75	12.70	0	398	0.00%
2023/07/28	1	12.70	40	12.70	12.70	-39	388	-10.05%
2023/07/27	2.8	12.60	12.6	12.61	12.70	-9.9	395	-2.49%
2023/07/26	1	12.45	0	0.00	12.45	1	384	0.26%
2023/07/25	10	12.40	0	0.00	12.40	10	381	2.62%
2023/07/24	5.2	12.40	0	0.00	12.35	5.2	380	1.36%
2023/07/21	2	12.45	0	0.00	12.45	2	382	0.52%
2023/07/19	0	0.00	0	12.40	12.50	0	387	0.00%
2023/07/18	5.4	12.40	11.7	12.45	12.40	-6.3	388	-1.63%
2023/07/14	0	0.00	1	12.40	12.40	-1	378	-0.26%
2023/07/12	0	0.00	3	12.40	12.35	-3	376	-0.80%
2023/07/11	2	12.35	0	0.00	12.35	2	375	0.53%
2023/07/07	0	12.30	5.2	12.30	12.30	-5.2	371	-1.39%
2023/07/06	0	0.00	8.1	12.35	12.35	-8.1	374	-2.16%
2023/07/05	0.1	12.40	1	12.50	12.45	-0.9	373	-0.24%
2023/07/04	0	12.47	0.2	12.51	12.50	-0.1	370	-0.04%
2023/07/03	0.2	12.50	7	12.51	12.55	-6.8	371	-1.84%
2023/06/30	10	12.45	60	12.45	12.45	-50	367	-13.62%
2023/06/29	0	0.00	2	12.40	12.40	-2	367	-0.54%
2023/06/28	0	0.00	0	12.35	12.35	0	367	0.00%
2023/06/27	2	12.30	0	0.00	12.30	2	369	0.54%
2023/06/21	0	0.00	2	12.35	12.35	-2	369	-0.54%
2023/06/20	0	0.00	1.6	12.35	12.35	-1.6	370	-0.42%
2023/06/19	3	12.30	0	0.00	12.35	3	375	0.80%
2023/06/15	3	12.35	0	0.00	12.35	3	367	0.82%
2023/06/12	2	12.35	0	0.00	12.35	2	388	0.51%
2023/06/09	2	12.35	0	0.00	12.45	2	393	0.51%
2023/06/08	0	12.40	9	12.45	12.45	-9	397	-2.26%
2023/06/07	0	12.40	11.4	12.42	12.45	-11.4	403	-2.82%
2023/06/06	2	12.35	2	12.45	12.40	0	410	0.00%
2023/06/05	0	0.00	11.2	12.45	12.40	-11.2	415	-2.70%
2023/06/02	7	12.28	0.2	12.30	12.30	6.8	416	1.64%
2023/06/01	6	12.32	0	0.00	12.30	6	435	1.38%
2023/05/31	0	0.00	22	12.45	12.35	-22	431	-5.10%
2023/05/30	0	0.00	34	12.39	12.40	-34	429	-7.91%
2023/05/29	1.1	12.30	10	12.35	12.35	-9	437	-2.05%
2023/05/26	9	12.30	1	12.35	12.35	8	454	1.76%
2023/05/25	4	12.40	0.2	12.40	12.40	3.8	455	0.84%
2023/05/24	2	12.35	11	12.50	12.50	-9	465	-1.93%
2023/05/23	2	12.45	0	0.00	12.40	2	460	0.43%
2023/05/22	4	12.43	0	0.00	12.50	4	460	0.87%
2023/05/19	6.2	12.44	0	0.00	12.50	6.2	460	1.34%
2023/05/18	4	12.45	2	12.50	12.50	2	458	0.44%
2023/05/17	3	12.50	21.1	12.59	12.50	-18.1	453	-4.00%
2023/05/16	30	12.35	0	12.35	12.40	30	436	6.87%
2023/05/15	0	12.20	5	12.35	12.35	-5	433	-1.14%
2023/05/12	0.1	12.25	0	0.00	12.25	0.1	432	0.01%
2023/05/11	0	0.00	1.4	12.25	12.20	-1.4	439	-0.33%
2023/05/10	1	12.30	0.6	12.40	12.30	0.4	439	0.10%
2023/05/09	0	12.40	1	12.35	12.40	-1	434	-0.23%
2023/05/08	1.1	12.35	18	12.35	12.35	-16.9	438	-3.85%
2023/05/04	0	0.00	9	12.31	12.25	-9	443	-2.03%
2023/05/03	0.1	12.30	0	0.00	12.30	0.1	442	0.02%
2023/05/02	0	0.00	3.1	12.33	12.30	-3.1	436	-0.71%
2023/04/28	4.2	12.15	0.1	12.40	12.30	4.1	447	0.91%
2023/04/27	6	12.15	3	12.15	12.20	3	446	0.67%
2023/04/26	0.1	12.20	2	12.18	12.20	-1.9	446	-0.43%
2023/04/25	20.1	12.14	0	0.00	12.10	20.1	445	4.52%
2023/04/24	15.1	12.15	1.2	12.20	12.20	13.9	452	3.07%
2023/04/21	13	12.20	0	0.00	12.25	13	451	2.88%
2023/04/20	6.2	12.20	0	0.00	12.25	6.2	456	1.36%
2023/04/19	6.3	12.24	0	0.00	12.25	6.3	464	1.36%
2023/04/18	20.3	12.29	3	12.25	12.30	17.3	458	3.77%
2023/04/17	25.2	12.32	0	0.00	12.35	25.2	462	5.45%
2023/04/14	2	12.35	0	0.00	12.40	2	459	0.44%
2023/04/13	13	12.31	0	0.00	12.35	13	458	2.84%
2023/04/12	20	12.35	0	0.00	12.35	20	458	4.36%
2023/04/11	25.2	12.30	0	0.00	12.35	25.2	455	5.53%
2023/04/07	1	12.30	0	0.00	12.30	1	445	0.22%
2023/04/06	13.3	12.25	0	0.00	12.25	13.3	446	2.98%
2023/03/31	7	12.25	0	0.00	12.30	7	450	1.56%
2023/03/30	4	12.21	18	12.20	12.25	-14	451	-3.10%
2023/03/29	0.1	12.25	0	0.00	12.25	0.1	449	0.02%
2023/03/28	0.3	12.25	0	0.00	12.30	0.3	451	0.06%
2023/03/27	4	12.25	7	12.31	12.25	-3	450	-0.67%
2023/03/23	8	12.45	0.5	12.54	12.40	7.5	443	1.69%
2023/03/22	0.4	12.37	12.1	12.55	12.45	-11.7	439	-2.67%
2023/03/21	2	12.33	0	0.00	12.30	2	433	0.46%
2023/03/20	0.1	12.30	0.1	12.30	12.25	0	431	-0.01%
2023/03/17	0.2	12.30	5.1	12.25	12.30	-4.9	430	-1.14%
2023/03/16	15.2	12.28	0	0.00	12.25	15.2	428	3.55%
2023/03/15	24.2	12.40	0	0.00	12.45	24.2	420	5.76%
2023/03/14	11.4	12.46	0	0.00	12.45	11.4	415	2.75%
2023/03/13	3.7	12.60	0	0.00	12.55	3.7	411	0.91%
2023/03/10	11.2	12.68	30	12.70	12.70	-18.8	404	-4.65%
2023/03/09	0.1	12.85	0	0.00	12.75	0.1	406	0.02%
2023/03/08	1	12.85	0	0.00	12.85	1	401	0.25%
2023/03/06	5	12.70	0	12.75	12.75	5	394	1.27%
2023/03/03	5	12.70	0	0.00	12.70	5	375	1.33%
2023/03/02	23	12.69	1	12.73	12.70	22	379	5.80%
2023/03/01	7	12.64	0.1	12.75	12.65	7	379	1.83%
2023/02/24	12.2	12.59	0	0.00	12.55	12.2	374	3.27%
2023/02/23	0	12.80	17.2	12.75	12.80	-17.1	359	-4.77%
2023/02/22	4.2	12.60	50	12.60	12.70	-45.8	357	-12.81%
2023/02/21	0.2	12.85	4	12.77	12.80	-3.8	346	-1.10%
2023/02/20	0	0.00	4	12.75	12.80	-4	350	-1.14%
2023/02/17	1.2	12.81	1.1	12.80	12.80	0.1	348	0.04%
2023/02/16	5	12.80	0	0.00	12.85	5	352	1.42%
2023/02/15	4	12.90	0	0.00	12.85	4	352	1.14%
2023/02/10	0.6	12.75	0	0.00	12.75	0.6	349	0.17%
2023/02/09	3.2	12.76	16	12.77	12.75	-12.8	349	-3.66%
2023/02/08	10	12.85	0	0.00	12.85	10	345	2.89%
2023/02/07	0.1	12.90	0	0.00	12.80	0.1	342	0.02%
2023/02/06	5.8	12.76	0	0.00	12.80	5.8	342	1.69%
2023/02/03	0.3	12.85	0	0.00	12.90	0.3	338	0.10%
2023/02/02	3	12.80	10	12.80	12.85	-7	336	-2.08%
2023/02/01	3	12.85	8	12.80	12.85	-5	333	-1.50%
2023/01/17	5.5	12.65	0	0.00	12.70	5.5	327	1.69%
2023/01/16	5	12.65	0	0.00	12.65	5	331	1.51%
2023/01/13	4.2	12.65	0	0.00	12.60	4.2	342	1.23%
2023/01/12	5	12.70	0.5	12.60	12.70	4.5	371	1.21%
2023/01/10	0	0.00	1.2	12.48	12.50	-1.2	368	-0.31%
2023/01/09	1	12.60	0	0.00	12.60	1	369	0.27%
2023/01/06	3	12.50	0	0.00	12.50	3	365	0.82%
2023/01/05	0.2	12.50	1	12.40	12.50	-0.8	374	-0.21%
2023/01/04	0.1	12.45	0	0.00	12.45	0.1	374	0.02%
2023/01/03	1	12.35	0	0.00	12.40	1	379	0.26%
2022/12/29	2	12.45	0	0.00	12.45	2	385	0.52%
2022/12/28	1.2	12.45	0	0.00	12.45	1.2	390	0.32%
2022/12/27	0	0.00	0.1	12.55	12.55	-0.1	398	-0.03%
2022/12/26	0.1	12.50	0	0.00	12.50	0.1	403	0.01%
2022/12/23	2.1	12.40	0	0.00	12.50	2.1	411	0.51%
2022/12/22	12.1	12.50	0	0.00	12.55	12.1	411	2.93%
2022/12/20	10.1	12.50	3	12.45	12.50	7.1	424	1.67%
2022/12/19	13	12.52	0	0.00	12.60	13	427	3.04%
2022/12/16	0.1	12.60	0	0.00	12.50	0.1	427	0.02%
2022/12/15	0.1	12.65	0	0.00	12.60	0.1	435	0.02%
2022/12/14	1	12.70	0	0.00	12.65	1	441	0.23%
2022/12/12	0	0.00	0.2	12.65	12.60	-0.2	444	-0.03%
2022/12/08	2	12.53	0.5	12.60	12.50	1.6	446	0.35%
2022/12/07	0	0.00	6.3	12.66	12.60	-6.3	447	-1.40%
2022/12/06	0.4	12.65	4.4	12.66	12.55	-4	446	-0.89%
2022/12/05	0.1	12.75	0	0.00	12.75	0.1	449	0.03%
2022/12/02	0.2	12.85	0	0.00	12.70	0.2	451	0.04%
2022/12/01	0	0.00	1	13.00	12.85	-1	463	-0.22%
2022/11/30	0	0.00	0.3	12.85	12.80	-0.3	468	-0.06%
2022/11/29	0	0.00	0.3	12.73	12.75	-0.3	477	-0.06%
2022/11/28	0.2	12.60	0.5	12.73	12.75	-0.3	479	-0.05%
2022/11/24	0.1	12.80	0	0.00	12.85	0.1	509	0.02%
2022/11/23	0.7	12.75	6	12.85	12.85	-5.3	507	-1.04%
2022/11/18	0	0.00	0.2	12.75	12.55	-0.2	512	-0.03%
2022/11/17	50	12.65	0.5	12.70	12.70	49.6	512	9.68%
2022/11/16	0	12.70	2.3	12.74	12.65	-2.3	514	-0.44%
2022/11/15	0	0.00	0.3	12.90	12.75	-0.3	511	-0.06%
2022/11/14	0	0.00	5	12.70	12.75	-5	514	-0.97%
2022/11/10	0	0.00	0.6	12.65	12.55	-0.6	515	-0.12%
2022/11/09	0	0.00	0	12.70	12.65	0	515	0.00%
2022/11/08	0.2	12.75	0	0.00	12.65	0.2	516	0.04%
2022/11/07	0	0.00	1	12.80	12.80	-1	524	-0.19%
2022/11/04	0	0.00	1.4	12.46	12.50	-1.4	527	-0.27%
2022/11/03	0	0.00	1	12.45	12.40	-1	532	-0.19%
2022/11/02	0	0.00	3.1	12.45	12.50	-3.1	537	-0.58%
2022/10/31	0	12.35	0	0.00	12.30	0	556	0.00%
2022/10/28	0	0.00	0.1	12.50	12.30	-0.1	564	-0.02%
2022/10/27	0	0.00	11.3	12.37	12.50	-11.3	576	-1.96%
2022/10/26	1.1	12.30	5.1	12.35	12.30	-4	579	-0.69%
2022/10/25	15	12.18	1	12.15	12.15	14	575	2.43%
2022/10/24	0	0.00	11	12.30	12.15	-11	578	-1.90%
2022/10/21	8	12.21	1	12.20	12.10	7	593	1.18%
2022/10/20	1	11.80	42.3	11.88	12.90	-41.3	603	-6.84%
2022/10/19	18	12.02	0	0.00	12.05	18	582	3.09%
2022/10/18	1	12.05	5	12.10	12.05	-4	600	-0.67%
2022/10/17	2	12.00	8	12.00	12.05	-6	606	-0.99%
2022/10/14	0	12.20	0	0.00	12.20	0	611	0.00%
2022/10/13	4.1	12.23	2.7	12.11	12.05	1.4	617	0.22%
2022/10/12	10	12.40	3	12.43	12.55	7	614	1.14%
2022/10/11	2.1	12.40	13.1	12.45	12.40	-11	616	-1.78%
2022/10/07	3.1	12.60	0	0.00	12.60	3.1	621	0.50%
2022/10/06	4	12.60	10	12.65	12.65	-6	622	-0.96%
2022/10/05	10	12.50	1	12.60	12.50	9	627	1.44%
2022/10/04	10	12.50	22	12.45	12.45	-12	634	-1.89%
2022/10/03	1.2	12.51	1.8	12.58	12.50	-0.6	630	-0.10%
2022/09/30	5.2	12.70	0	0.00	12.70	5.2	628	0.83%
2022/09/29	2	12.80	0	0.00	12.90	2	627	0.33%
2022/09/28	9.1	12.79	1.7	12.92	12.80	7.4	627	1.18%
2022/09/27	7.1	12.96	5	13.00	13.00	2.1	621	0.34%
2022/09/26	8.2	13.04	23.7	13.03	13.05	-15.5	625	-2.47%
2022/09/23	17	13.20	0	0.00	13.15	17	627	2.71%
2022/09/21	1.4	13.21	0.2	13.35	13.20	1.2	631	0.19%
2022/09/20	0.1	13.35	0	0.00	13.35	0.1	631	0.02%
2022/09/19	4	13.38	1	13.35	13.35	3	634	0.47%
2022/09/16	1.6	13.44	0	13.60	13.45	1.6	643	0.25%
2022/09/14	13.6	13.49	0	0.00	13.45	13.6	661	2.05%
2022/09/13	0	13.60	10	13.60	13.55	-10	693	-1.44%
2022/09/12	1	13.55	4	13.65	13.60	-3	708	-0.42%
2022/09/07	9.7	13.53	0	0.00	13.50	9.7	723	1.34%
2022/09/06	0	0.00	10.2	13.80	13.80	-10.2	733	-1.39%
2022/09/05	0	0.00	0.1	13.70	13.60	-0.1	742	-0.01%
2022/09/02	0.1	13.70	0.1	13.66	13.70	0	746	0.00%
2022/09/01	6	13.68	0	0.00	13.60	6	750	0.80%
2022/08/31	0.3	13.87	7.4	13.96	13.95	-7	742	-0.95%
2022/08/29	0	0.00	7	13.54	13.55	-7	727	-0.96%
2022/08/26	2.3	13.75	0	0.00	13.70	2.3	727	0.31%
2022/08/25	0.2	13.75	0	0.00	13.55	0.2	730	0.03%
2022/08/24	0	0.00	0.4	13.52	13.45	-0.4	784	-0.05%
2022/08/23	0.4	13.42	0	0.00	13.50	0.4	876	0.04%
2022/08/22	10.2	13.45	0	0.00	13.50	10.2	886	1.15%
2022/08/19	1	13.55	0	0.00	13.60	1	895	0.11%
2022/08/18	2	13.45	0.1	13.65	13.55	1.9	897	0.21%
2022/08/17	10	13.55	9	13.59	13.55	1	901	0.11%
2022/08/16	1	13.50	0	0.00	13.45	1	905	0.11%
2022/08/15	0	13.60	0.1	13.65	13.60	-0.1	906	-0.01%
2022/08/12	6.2	13.58	2	13.65	13.65	4.2	904	0.47%
2022/08/11	12	13.59	0	0.00	13.70	12	900	1.34%
2022/08/10	10	13.35	0	0.00	13.45	10	907	1.11%
2022/08/09	0.2	13.45	10	13.40	13.35	-9.8	906	-1.08%
2022/08/08	0	13.50	2.1	13.45	13.40	-2.1	923	-0.23%
2022/08/05	0.2	13.47	3	13.50	13.50	-2.8	926	-0.30%
2022/08/04	14	13.02	0.5	13.19	13.05	13.5	931	1.45%
2022/08/03	2	13.05	0	0.00	13.05	2	932	0.21%
2022/08/02	2.2	13.14	0	0.00	13.15	2.2	933	0.23%
2022/08/01	7	13.36	0	0.00	13.35	7	960	0.73%
2022/07/29	0.2	13.45	5.1	13.44	13.30	-4.9	985	-0.50%
2022/07/28	3.2	13.51	17	13.54	13.45	-13.8	995	-1.39%
2022/07/27	1.2	14.29	11.1	14.32	14.30	-9.9	984	-1.01%
2022/07/26	9.2	14.15	0.1	14.20	14.10	9.2	977	0.94%
2022/07/25	7.9	14.16	5	14.24	14.20	2.9	978	0.30%
2022/07/22	0.4	13.96	3.4	14.14	14.05	-3	979	-0.31%
2022/07/21	5.3	13.75	10	13.95	14.05	-4.7	996	-0.48%
2022/07/20	2	13.80	13	13.71	13.70	-11	995	-1.10%
2022/07/19	2	13.60	0	0.00	13.60	2	1,025	0.19%
2022/07/18	6.4	13.49	0	0.00	13.50	6.4	1,045	0.61%
2022/07/15	5	13.40	0	0.00	13.40	5	1,050	0.48%
2022/07/12	13	13.30	7	13.21	13.25	6	1,101	0.54%
2022/07/11	0	13.40	3	13.35	13.35	-3	1,115	-0.27%
2022/07/07	0.2	13.35	3	13.52	13.40	-2.8	1,166	-0.24%
2022/07/06	0	0.00	53	13.45	13.40	-53	1,202	-4.41%
2022/07/04	1	13.35	0	0.00	13.45	1	1,354	0.07%
2022/07/01	0	0.00	11	13.49	13.55	-11	1,510	-0.73%
2022/06/30	5	13.55	0	0.00	13.60	5	1,565	0.32%
2022/06/29	0	0.00	2.2	13.83	13.85	-2.2	1,635	-0.13%
2022/06/28	0	0.00	0	13.75	13.65	0	1,672	0.00%
2022/06/24	0	0.00	4	13.88	13.80	-4	1,690	-0.24%
2022/06/23	0.1	13.50	5.1	13.76	13.60	-5	1,695	-0.29%
2022/06/22	3	13.58	10	13.60	13.55	-7	1,736	-0.40%
2022/06/21	10	13.96	6	13.91	13.90	4	1,770	0.22%
2022/06/20	0	0.00	27	13.35	13.35	-27	1,824	-1.48%
2022/06/17	1.3	13.49	5	13.40	13.35	-3.7	1,816	-0.20%
2022/06/16	5	13.70	15	13.88	13.60	-10	1,822	-0.55%
2022/06/15	13	13.63	0	13.80	13.50	13	1,844	0.70%
2022/06/14	0	0.00	7.4	13.36	13.80	-7.4	1,861	-0.40%
2022/06/13	11.1	13.14	3	13.25	13.30	8.1	1,848	0.44%
2022/06/10	3.9	13.29	0	0.00	13.40	3.9	1,842	0.21%
2022/06/09	2	13.43	0	0.00	13.40	2	1,838	0.11%
2022/06/08	0	0.00	1	13.50	13.45	-1	1,843	-0.05%
2022/06/07	0	0.00	2	13.35	13.35	-2	1,846	-0.11%
2022/06/06	0	13.35	3	13.23	13.35	-3	1,865	-0.16%
2022/06/02	2	13.15	2	13.15	13.15	0	1,890	0.00%
2022/06/01	17	13.25	14	13.33	13.20	3	1,904	0.16%
2022/05/31	5	13.70	18	13.78	13.45	-13	1,862	-0.70%
2022/05/30	17	13.82	16	13.83	13.90	1	1,772	0.06%
2022/05/27	18	13.56	9.2	13.65	13.65	8.8	1,769	0.50%
2022/05/24	5	13.35	30	13.32	13.30	-25	1,800	-1.39%
2022/05/23	0	0.00	29	13.17	13.30	-29	1,797	-1.61%
2022/05/20	1	13.25	0	0.00	13.20	1	1,830	0.05%
2022/05/19	3	13.13	3	13.30	13.15	0	1,840	0.00%
2022/05/18	12.5	13.37	23.1	13.42	13.45	-10.6	1,848	-0.57%
2022/05/17	2	13.30	8	13.20	13.30	-6	1,866	-0.32%
2022/05/16	10	13.05	8	13.19	13.20	2	1,882	0.11%
2022/05/13	0	0.00	6.1	13.15	13.20	-6.1	1,887	-0.32%
2022/05/12	5	13.15	16	13.04	12.95	-11	1,925	-0.57%
2022/05/11	2	13.38	1	13.20	13.30	1	1,942	0.05%
2022/05/10	2	13.25	0	0.00	13.35	2	1,960	0.10%
2022/05/09	14.2	13.20	140	13.11	13.05	-125.8	1,975	-6.37%	大賣/鉅額交易
2022/05/06	72	13.46	146	13.53	13.55	-74	1,993	-3.71%	大賣/
2022/05/05	59	14.00	88	14.04	13.95	-29	2,069	-1.40%
2022/05/04	16	14.00	1	14.10	14.05	15	2,083	0.72%
2022/05/03	0	0.00	1	13.95	14.00	-1	2,110	-0.05%
2022/04/29	0	0.00	15	14.12	14.20	-15	2,121	-0.71%
2022/04/28	1	14.00	3	13.95	14.15	-2	2,147	-0.09%
2022/04/27	10.2	14.07	2	14.20	14.05	8.2	2,152	0.38%
2022/04/26	9	14.47	5	14.45	14.45	4	2,184	0.18%
2022/04/25	13	14.40	112	14.40	14.35	-99	2,211	-4.48%	大賣/
2022/04/22	9	14.45	2	14.80	14.80	7	2,270	0.31%
2022/04/21	0	0.00	4	14.44	14.40	-4	2,504	-0.16%
2022/04/20	25	14.49	19	14.57	14.55	6	2,665	0.23%
2022/04/19	0	0.00	7	14.62	14.55	-7	3,005	-0.23%
2022/04/18	40.1	14.43	24	14.49	14.40	16.1	3,181	0.50%
2022/04/15	172	15.01	67	14.91	14.95	105	3,157	3.33%	大買/鉅額交易
2022/04/14	88	15.15	74	15.11	15.05	14	3,144	0.45%
2022/04/13	27	15.35	7.1	15.39	15.45	19.9	3,109	0.64%
2022/04/12	65	15.39	4	15.38	15.40	61	3,099	1.97%
2022/04/11	249	15.89	42.1	15.90	15.80	206.9	3,061	6.76%	大買/鉅額交易
2022/04/08	10	15.27	36	15.36	15.70	-26	2,979	-0.87%
2022/04/07	91	15.77	69.4	15.70	15.20	21.6	2,912	0.74%
2022/04/06	28	15.33	9	15.26	15.40	19	2,765	0.69%
2022/04/01	29.1	15.06	19	15.03	15.05	10.1	2,708	0.37%
2022/03/31	6	14.76	5	14.61	14.80	1	2,630	0.04%
2022/03/30	6.5	14.40	2	14.45	14.45	4.5	2,596	0.17%
2022/03/29	3	14.32	1	14.30	14.30	2	2,589	0.08%
2022/03/28	11.5	14.31	4	14.25	14.35	7.5	2,573	0.29%
2022/03/25	26	14.49	7	14.51	14.40	19	2,556	0.74%
2022/03/24	10	14.87	34.7	14.94	14.90	-24.7	2,505	-0.99%
2022/03/23	36	14.82	14.3	14.72	14.95	21.7	2,463	0.88%
2022/03/21	62	14.28	2	14.30	14.20	60	2,370	2.53%
2022/03/18	5	14.30	36	14.34	14.20	-31	2,375	-1.31%
2022/03/17	2	13.95	22	14.00	14.05	-20	2,341	-0.85%
2022/03/16	4	13.70	4.6	13.60	13.75	-0.6	2,307	-0.03%
2022/03/15	5	13.55	0	0.00	13.55	5	2,299	0.22%
2022/03/14	10	13.55	7	13.60	13.60	3	2,292	0.13%
2022/03/11	7	13.49	0	0.00	13.50	7	2,298	0.30%
2022/03/10	2	13.55	0	0.00	13.55	2	2,293	0.09%
2022/03/09	0	0.00	10.4	13.25	13.35	-10.4	2,286	-0.45%
2022/03/08	7	13.06	0	0.00	13.00	7	2,262	0.31%
2022/03/07	2.2	13.20	7	13.25	13.25	-4.9	2,232	-0.22%
2022/03/04	8	13.59	2	13.58	13.60	6	2,229	0.27%
2022/03/03	1	13.70	12	13.70	13.70	-11	2,224	-0.49%
2022/03/02	1.1	13.60	5.3	13.61	13.60	-4.3	2,228	-0.19%
2022/03/01	5	13.80	0.3	13.75	13.75	4.7	2,227	0.21%
2022/02/25	12.3	13.50	17.7	13.39	13.45	-5.4	2,218	-0.24%
2022/02/24	11.2	13.54	4	13.65	13.40	7.2	2,209	0.33%
2022/02/23	4	13.80	0	0.00	13.85	4	2,179	0.18%
2022/02/22	14.4	13.78	3	13.72	13.80	11.4	2,181	0.52%
2022/02/21	38	14.07	5	14.15	14.05	33	2,156	1.53%
2022/02/18	36.4	14.16	4	14.16	14.10	32.4	2,162	1.50%
2022/02/17	2.1	14.17	12.5	14.26	14.20	-10.4	2,155	-0.48%
2022/02/16	2	14.05	15	14.15	14.20	-13	2,152	-0.60%
2022/02/15	15	14.14	0	0.00	14.10	15	2,146	0.70%
2022/02/14	12	14.22	26.1	14.22	14.25	-14.1	2,125	-0.66%
2022/02/11	7	14.16	2	14.25	14.20	5	2,083	0.24%
2022/02/10	20.1	13.95	10	13.95	13.95	10.1	2,050	0.49%
2022/02/09	32	14.10	2.5	14.10	14.00	29.5	2,023	1.46%
2022/02/08	0	0.00	53.8	14.13	14.15	-53.8	1,999	-2.69%
2022/02/07	106	14.06	44.3	14.02	14.05	61.7	1,947	3.17%	大買/
2022/01/26	12	13.49	10	13.45	13.45	2	1,850	0.11%
2022/01/25	13.2	13.31	20	13.34	13.15	-6.8	1,819	-0.37%
2022/01/24	12.2	13.59	9	13.33	13.65	3.2	1,788	0.18%
2022/01/21	4	13.35	3	13.45	13.40	1	1,768	0.06%
2022/01/20	29	13.63	16.2	13.68	13.65	12.8	1,734	0.74%
2022/01/19	21.7	13.76	0.8	13.75	13.65	20.9	1,708	1.22%
2022/01/18	9	14.10	25.9	14.08	14.10	-16.9	1,657	-1.02%
2022/01/17	110	14.06	89	14.37	13.95	21	1,618	1.30%	大買/
2022/01/14	338.5	14.70	332.1	14.95	14.60	6.4	1,520	0.42%	大買/大賣/
2022/01/13	57.4	14.63	51	14.49	14.65	6.5	1,265	0.51%
2022/01/12	527.8	14.24	601.5	14.31	14.50	-73.6	1,097	-6.71%	大買/大賣/
2022/01/11	151.1	13.73	106.1	13.65	13.90	45	748	6.01%	大買/大賣/
2022/01/10	5	12.53	5.5	12.66	12.65	-0.5	563	-0.09%
2022/01/07	17.5	12.30	0	12.20	12.35	17.5	552	3.17%
2022/01/06	30	12.25	4	12.25	12.20	26	542	4.79%
2022/01/05	0.1	12.20	0	0.00	12.25	0.1	538	0.02%
2022/01/04	0	0.00	21	12.00	12.10	-21	531	-3.95%
2021/12/30	0	0.00	0	12.10	12.10	0	528	-0.01%
2021/12/29	0	0.00	1.7	12.06	12.10	-1.7	530	-0.33%
2021/12/28	0.1	11.90	0	0.00	12.00	0.1	516	0.01%
2021/12/24	1.1	11.90	3	11.95	11.90	-1.9	522	-0.37%
2021/12/23	1	11.90	3	11.87	11.90	-2	520	-0.38%
2021/12/22	0	11.80	0	0.00	11.80	0	523	0.00%
2021/12/21	1	11.70	5	11.75	11.70	-4	523	-0.76%
2021/12/17	5	11.65	0	0.00	11.70	5	536	0.93%
2021/12/16	3	11.65	0	0.00	11.65	3	540	0.55%
2021/12/15	10	11.63	5	11.65	11.65	5	559	0.89%
2021/12/14	20.2	11.70	1	11.70	11.65	19.2	558	3.44%
2021/12/13	4.2	11.88	1	11.90	11.85	3.2	540	0.59%
2021/12/10	0.5	11.85	1	11.95	11.90	-0.5	538	-0.10%
2021/12/09	0.2	11.90	0	0.00	11.90	0.2	533	0.04%
2021/12/08	21	11.90	0	0.00	11.95	21	534	3.92%
2021/12/07	0	11.65	1	11.90	11.85	-1	533	-0.18%
2021/12/06	0.8	11.71	0	0.00	11.75	0.8	529	0.15%
2021/12/03	0	0.00	8	11.60	11.65	-8	548	-1.46%
2021/12/02	0	11.60	17	11.57	11.60	-17	588	-2.89%
2021/12/01	10	11.60	3	11.52	11.60	7	623	1.12%
2021/11/30	36.2	11.46	15	11.62	11.45	21.2	636	3.33%
2021/11/29	3	11.63	0	0.00	11.65	3	628	0.48%
2021/11/26	1.2	11.76	0	0.00	11.75	1.2	636	0.19%
2021/11/25	1	11.80	0	0.00	11.90	1	656	0.15%
2021/11/24	1	11.80	0	0.00	11.80	1	666	0.15%
2021/11/22	0	0.00	0.9	11.85	11.85	-0.9	676	-0.13%
2021/11/19	0.5	11.85	8.1	11.92	11.85	-7.6	678	-1.12%
2021/11/18	3	12.02	35.2	12.00	11.95	-32.2	672	-4.79%
2021/11/17	3.3	11.78	9	11.85	11.90	-5.7	665	-0.86%
2021/11/16	0	0.00	0.4	11.70	11.75	-0.4	650	-0.07%
2021/11/15	0	0.00	16.3	11.81	11.70	-16.3	650	-2.51%
2021/11/11	0	0.00	2	11.35	11.35	-2	609	-0.33%
2021/11/10	1.2	11.35	0	0.00	11.35	1.2	610	0.19%
2021/11/09	4	11.20	0	0.00	11.30	4	611	0.65%
2021/11/05	0	0.00	0	11.20	11.30	0	608	0.00%
2021/11/03	0.1	11.25	0	0.00	11.25	0.1	604	0.02%
2021/11/02	5	11.25	0	0.00	11.25	5	599	0.83%
2021/10/28	0.2	11.35	0	0.00	11.35	0.2	590	0.03%
2021/10/27	0	0.00	1	11.30	11.35	-1	589	-0.17%
2021/10/22	4.9	11.25	0.3	11.25	11.30	4.6	585	0.79%
2021/10/21	5.8	11.27	0	0.00	11.30	5.8	591	0.98%
2021/10/20	5	11.25	10	11.18	11.30	-5	593	-0.84%
2021/10/18	0	0.00	4	11.10	11.15	-4	596	-0.67%
2021/10/15	0.2	11.05	0.1	10.95	11.10	0.1	603	0.02%
2021/10/13	0	10.90	0.9	10.85	10.90	-0.9	604	-0.14%
2021/10/07	8	10.93	100	10.95	10.95	-92	609	-15.10%
2021/10/01	101	10.80	0	0.00	10.85	101	625	16.14%	大買/鉅額交易
2021/09/29	5.5	10.96	0	0.00	10.95	5.5	633	0.86%
2021/09/27	0	0.00	2	11.12	11.05	-2	630	-0.32%
2021/09/24	1	11.15	0	0.00	11.15	1	640	0.16%
2021/09/23	0	0.00	104	10.95	11.00	-104	645	-16.10%	大賣/鉅額交易
2021/09/22	108	10.81	1	10.90	10.85	107	656	16.29%	大買/鉅額交易
2021/09/16	5.1	11.20	0	0.00	11.15	5.1	647	0.79%
2021/09/15	0.3	11.10	3	11.10	11.10	-2.7	653	-0.41%
2021/09/14	0.7	11.18	1	11.15	11.15	-0.3	680	-0.04%
2021/09/13	0	0.00	0.3	11.20	11.15	-0.3	692	-0.04%
2021/09/10	0	0.00	4	11.15	11.10	-4	696	-0.57%
2021/09/09	0	0.00	5	11.15	11.15	-5	702	-0.71%
2021/09/08	4.9	11.21	37.1	11.19	11.10	-32.3	700	-4.61%
2021/09/07	15	11.91	0	11.90	11.95	15	689	2.17%
2021/09/06	0	0.00	8	11.90	11.85	-8	652	-1.23%
2021/09/03	2	11.75	25	11.75	11.75	-23	622	-3.70%
2021/09/01	13	11.63	6	11.67	11.65	7	604	1.16%
2021/08/31	40.4	11.65	0	0.00	11.55	40.4	588	6.88%
2021/08/30	1	11.60	0.1	11.55	11.60	0.9	571	0.16%
2021/08/26	0	0.00	10	11.25	11.20	-10	554	-1.80%
2021/08/25	25	11.20	15	11.25	11.20	10	560	1.78%
2021/08/24	17	11.20	10	11.25	11.25	7	558	1.25%
2021/08/23	0	0.00	5	11.25	11.25	-5	562	-0.89%
2021/08/20	0	0.00	1	11.15	11.15	-1	558	-0.18%
2021/08/19	0	0.00	1	11.15	11.10	-1	561	-0.18%
2021/08/13	10	11.20	0.1	11.30	11.20	10	576	1.73%
2021/08/12	0.1	11.25	0	0.00	11.25	0.1	578	0.01%
2021/08/04	0.9	11.25	0	0.00	11.30	0.9	703	0.13%
2021/08/03	0	0.00	2	11.30	11.30	-2	718	-0.28%
2021/07/30	2	11.30	0	0.00	11.30	2	744	0.27%
2021/07/28	10	11.20	10	11.25	11.25	0	765	0.00%
2021/07/27	0	0.00	6.2	11.38	11.30	-6.2	796	-0.78%
2021/07/23	0	11.35	0	0.00	11.45	0	811	0.00%
2021/07/20	0	0.00	12	11.20	11.15	-12	880	-1.36%
2021/07/19	1	11.20	6	11.18	11.20	-5	885	-0.56%
2021/07/16	1	11.10	1	11.05	11.10	0	905	0.00%
2021/07/15	2	11.05	4	11.05	11.05	-2	921	-0.22%
2021/07/13	0	0.00	19	11.09	11.05	-19	974	-1.95%
2021/07/12	22.2	11.01	0	0.00	11.10	22.2	987	2.25%
2021/07/09	1.2	10.93	0.5	10.93	10.95	0.8	983	0.08%
2021/07/08	0.1	10.90	0	0.00	10.95	0.1	991	0.01%
2021/07/06	0	0.00	10	10.93	10.90	-10	1,018	-0.98%
2021/07/05	3	10.80	0	0.00	10.80	3	1,014	0.30%
2021/07/02	20.2	10.77	0.1	10.80	10.80	20.1	1,017	1.98%
2021/07/01	0.1	10.75	0	0.00	10.80	0.1	1,018	0.01%
2021/06/30	0	10.70	0	0.00	10.80	0	1,014	0.00%
2021/06/29	18.3	10.75	0.2	10.79	10.80	18.1	1,009	1.79%
2021/06/28	0.2	10.75	10	10.85	10.85	-9.8	1,003	-0.97%
2021/06/25	0.1	10.75	0	0.00	10.75	0.1	1,001	0.01%
2021/06/24	12	10.75	0	0.00	10.75	12	1,021	1.17%
2021/06/23	5.1	10.75	5	10.85	10.80	0.1	1,020	0.01%
2021/06/22	0	0.00	5	10.80	10.75	-5	997	-0.50%
2021/06/21	12	10.68	0	0.00	10.70	12	989	1.21%
2021/06/18	0	0.00	0.2	11.00	10.80	-0.2	993	-0.02%
2021/06/17	5	10.80	0	0.00	10.80	5	998	0.50%
2021/06/16	2.1	10.75	0	0.00	10.80	2.1	1,000	0.21%
2021/06/15	0.1	10.85	0	0.00	10.85	0.1	992	0.01%
2021/06/11	8.3	10.83	0	0.00	10.85	8.3	995	0.83%
2021/06/10	0	0.00	0.6	10.85	10.90	-0.6	993	-0.06%
2021/06/07	1	11.00	0	0.00	11.10	1	994	0.10%
2021/06/03	0	0.00	1	11.15	11.15	-1	1,022	-0.10%
2021/06/02	0	0.00	0.1	11.01	11.10	-0.1	1,025	-0.01%
2021/06/01	0.1	10.90	0.2	10.90	11.00	-0.1	1,019	-0.01%
2021/05/31	0	0.00	1	10.95	10.90	-1	1,028	-0.10%
2021/05/28	0	0.00	5.2	10.90	10.95	-5.2	1,025	-0.51%
2021/05/27	0	0.00	0.3	10.90	10.80	-0.3	1,033	-0.03%
2021/05/26	0.2	10.70	18	10.88	10.90	-17.8	1,049	-1.70%
2021/05/25	2	10.70	10.1	10.70	10.70	-8.1	1,048	-0.77%
2021/05/24	6	10.72	0	0.00	10.75	6	1,047	0.57%
2021/05/21	12.1	10.75	0.2	10.78	10.80	11.9	1,049	1.14%
2021/05/20	5.3	10.60	1.1	10.62	10.65	4.2	1,045	0.40%
2021/05/19	0.4	10.60	3.1	10.66	10.70	-2.7	1,038	-0.26%
2021/05/18	0	0.00	20	10.75	10.75	-20	1,035	-1.93%
2021/05/17	23.2	10.45	48	10.40	10.40	-24.8	1,031	-2.40%
2021/05/14	0	0.00	1	10.65	10.65	-1	1,012	-0.10%
2021/05/13	4.1	10.65	0.2	10.80	10.70	3.9	998	0.39%
2021/05/12	27	11.09	4.1	10.71	10.80	22.9	976	2.35%
2021/05/11	0	0.00	1	11.65	11.55	-1	943	-0.11%
2021/05/10	20	11.74	0	0.00	11.75	20	931	2.15%
2021/05/06	0	0.00	0.2	11.69	11.65	-0.2	919	-0.02%
2021/05/05	0	0.00	2	11.55	11.60	-2	908	-0.22%
2021/05/04	3.2	11.30	16	11.33	11.25	-12.8	900	-1.42%
2021/05/03	0	0.00	9	11.75	11.70	-9	868	-1.04%
2021/04/29	0	0.00	8	11.86	11.85	-8	860	-0.93%
2021/04/28	3	11.85	4	11.80	11.85	-1	851	-0.12%
2021/04/27	27	11.89	0.2	11.70	11.80	26.8	866	3.09%
2021/04/26	12	11.85	73	11.70	11.90	-61	839	-7.27%
2021/04/23	2	11.30	5	11.25	11.30	-3	803	-0.37%
2021/04/22	3	11.31	100	11.25	11.25	-97	805	-12.05%
2021/04/21	4.3	11.29	11	11.16	11.25	-6.7	785	-0.85%
2021/04/20	1.7	11.18	21	11.19	11.15	-19.3	802	-2.40%
2021/04/19	14.5	10.98	3	10.95	11.05	11.5	811	1.42%
2021/04/16	1.3	10.70	2.4	10.70	10.70	-1.1	830	-0.13%
2021/04/15	0.8	10.55	5	10.60	10.60	-4.2	836	-0.51%
2021/04/14	10.3	10.50	0.1	10.50	10.55	10.2	842	1.21%
2021/04/13	9	10.65	1	10.65	10.60	8	833	0.96%
2021/04/12	0	0.00	0	10.50	10.60	0	824	0.00%
2021/04/09	13	10.46	0	0.00	10.45	13	817	1.59%
2021/04/07	1	10.45	2	10.40	10.40	-1	859	-0.12%
2021/04/06	7	10.44	0	0.00	10.45	7	866	0.81%
2021/03/31	1	10.45	0	0.00	10.45	1	872	0.11%
2021/03/30	1	10.40	20	10.40	10.45	-19	867	-2.19%
2021/03/29	4	10.33	13	10.39	10.35	-9	854	-1.05%
2021/03/26	0	0.00	7	10.26	10.30	-7	844	-0.83%
2021/03/25	30	10.20	6	10.20	10.25	24	848	2.83%
2021/03/23	0	0.00	19	10.18	10.20	-19	858	-2.21%
2021/03/22	0	0.00	25	10.14	10.15	-25	859	-2.91%
2021/03/19	0.1	10.05	0	0.00	10.00	0.1	851	0.01%
2021/03/18	0.8	10.05	1	10.05	10.05	-0.2	848	-0.02%
2021/03/17	0.1	10.05	1.6	10.08	10.10	-1.5	850	-0.18%
2021/03/16	3	10.10	2.2	10.06	10.10	0.8	850	0.09%
2021/03/15	10	10.05	1	10.10	10.05	9	861	1.04%
2021/03/12	15	10.07	2	10.10	10.05	13	866	1.50%
2021/03/11	21.3	10.12	1	10.20	10.15	20.3	874	2.32%
2021/03/10	6.9	10.14	46.4	10.09	10.10	-39.5	871	-4.53%
2021/03/09	37.5	9.99	17	10.02	10.05	20.5	858	2.39%
2021/03/08	20.1	9.93	13	9.97	9.92	7.1	834	0.85%
2021/03/05	5.7	9.91	8	9.95	9.91	-2.3	825	-0.28%
2021/03/04	8.1	9.85	20	9.96	9.96	-11.9	834	-1.43%
2021/03/03	1.2	9.90	0	0.00	9.91	1.2	832	0.14%
2021/03/02	11	9.91	0	0.00	9.84	11	838	1.31%
2021/02/26	37	9.88	0	0.00	9.88	37	831	4.45%
2021/02/25	2.9	9.99	6	9.96	10.05	-3.1	812	-0.38%
2021/02/24	0.5	9.92	0.1	9.93	9.92	0.4	818	0.05%
2021/02/23	8	9.90	20	9.90	9.94	-12	816	-1.47%
2021/02/22	5	9.87	0	0.00	9.87	5	803	0.62%
2021/02/19	3	9.79	9.5	9.80	9.81	-6.5	808	-0.81%
2021/02/18	1	9.78	2	9.80	9.82	-1	812	-0.12%
2021/02/17	10	9.69	0	0.00	9.75	10	816	1.23%
2021/02/05	18	9.69	5	9.67	9.70	13	808	1.61%
2021/02/04	0	0.00	16.9	9.63	9.66	-16.9	804	-2.10%
2021/02/03	0.1	9.62	0	0.00	9.62	0.1	821	0.01%
2021/02/02	0	0.00	1	9.60	9.64	-1	829	-0.12%
2021/02/01	0	0.00	2	9.61	9.60	-2	823	-0.24%
2021/01/29	8	9.62	1.6	9.62	9.59	6.4	835	0.77%
2021/01/28	2.1	9.66	1	9.74	9.71	1.1	829	0.13%
2021/01/27	2	9.64	0	0.00	9.70	2	823	0.24%
2021/01/26	2.1	9.62	0	0.00	9.61	2.1	828	0.25%
2021/01/22	13.1	9.67	0	0.00	9.65	13.1	832	1.58%
2021/01/21	3	9.73	40	9.71	9.73	-37	840	-4.40%
2021/01/20	9.1	9.79	0	0.00	9.67	9.1	838	1.08%
2021/01/19	1	9.93	0	0.00	9.93	1	814	0.12%
2021/01/18	8	9.94	0	0.00	9.94	8	810	0.99%
2021/01/15	5.3	10.00	12	10.00	10.00	-6.7	805	-0.83%
2021/01/14	0	0.00	7	10.04	10.05	-7	798	-0.88%
2021/01/13	2	10.08	75	10.06	10.10	-73	789	-9.25%
2021/01/12	24.5	10.60	2.5	10.65	10.60	22	755	2.91%
2021/01/11	6.5	10.63	81	10.61	10.65	-74.5	749	-9.94%
2021/01/08	12	10.50	0	0.00	10.50	12	719	1.67%
2021/01/07	37	10.44	2	10.45	10.45	35	694	5.04%
2021/01/06	17	10.49	2.3	10.41	10.40	14.7	682	2.16%
2021/01/05	1	10.45	0	0.00	10.45	1	680	0.15%
2021/01/04	100	10.55	2.5	10.57	10.55	97.5	673	14.47%
2020/12/31	6	10.50	124	10.48	10.45	-118	658	-17.91%	大賣/鉅額交易
2020/12/30	13.5	10.34	17.1	10.35	10.45	-3.6	638	-0.56%
2020/12/29	11	10.35	5.1	10.33	10.35	5.9	611	0.97%
2020/12/28	3	10.30	5.1	10.35	10.35	-2.1	605	-0.34%
2020/12/25	12	10.30	4	10.30	10.30	8	599	1.34%
2020/12/24	23	10.30	0	0.00	10.30	23	588	3.91%
2020/12/23	0	0.00	2.3	10.26	10.25	-2.3	587	-0.39%
2020/12/22	2	10.33	0	0.00	10.25	2	606	0.33%
2020/12/21	3	10.27	1	10.30	10.30	2	620	0.32%
2020/12/18	45.2	10.20	0	0.00	10.20	45.2	624	7.24%
2020/12/17	0	0.00	129	10.25	10.25	-129	610	-21.13%	大賣/鉅額交易
2020/12/16	61	10.15	32	10.22	10.20	29	625	4.64%
2020/12/15	29	10.16	0	0.00	10.20	29	613	4.73%
2020/12/14	0	0.00	3.3	10.20	10.25	-3.3	615	-0.54%
2020/12/11	0	0.00	3.2	10.17	10.25	-3.2	624	-0.51%
2020/12/10	1	10.20	1	10.15	10.20	0	627	0.00%
2020/12/09	2.5	10.18	4.2	10.15	10.15	-1.7	633	-0.27%
2020/12/08	49	10.21	0	0.00	10.25	49	623	7.86%
2020/12/07	5	10.25	2	10.30	10.30	3	631	0.48%
2020/12/04	0	0.00	0.1	10.20	10.30	-0.1	629	-0.01%
2020/12/03	15	10.22	11	10.27	10.25	4	635	0.63%
2020/12/02	20	10.20	32	10.25	10.30	-12	643	-1.86%
2020/12/01	0.4	10.25	1.2	10.25	10.25	-0.8	670	-0.12%
2020/11/30	0	0.00	1	10.30	10.30	-1	685	-0.15%
2020/11/27	0	0.00	8	10.25	10.30	-8	678	-1.18%
2020/11/26	1	10.25	18	10.29	10.30	-17	695	-2.44%
2020/11/25	1	10.25	51	10.25	10.25	-50	698	-7.15%
2020/11/24	5	10.25	4	10.20	10.25	1	723	0.14%
2020/11/23	1	10.25	4	10.15	10.25	-3	723	-0.41%
2020/11/20	0	0.00	1	10.20	10.25	-1	711	-0.14%
2020/11/19	0	0.00	1	10.25	10.25	-1	711	-0.14%
2020/11/18	1	10.20	0	0.00	10.25	1	713	0.14%
2020/11/17	13	10.20	4	10.20	10.20	9	706	1.27%
2020/11/12	50	10.20	5	10.24	10.25	45	742	6.06%
2020/11/11	0	0.00	8	10.24	10.30	-8	765	-1.05%
2020/11/10	11	10.15	2	10.20	10.20	9	752	1.19%
2020/11/09	1	10.20	0	0.00	10.15	1	752	0.13%
2020/11/06	2	10.20	5	10.19	10.15	-3	754	-0.40%
2020/11/05	0	0.00	51	10.10	10.15	-51	756	-6.74%
2020/11/04	0	0.00	3	10.10	10.10	-3	760	-0.39%
2020/11/03	0	0.00	23.2	10.05	10.00	-23.2	764	-3.03%
2020/11/02	0	0.00	0	10.10	10.05	0	762	0.00%
2020/10/30	56	10.00	13	10.04	10.05	43	766	5.61%
2020/10/29	34	10.02	6	10.05	10.00	28	759	3.69%
2020/10/26	26	10.10	82.6	10.13	10.10	-56.6	763	-7.41%
2020/10/23	70	10.00	0	0.00	10.05	70	758	9.22%
2020/10/20	28	10.10	3	10.07	10.15	25	786	3.18%
2020/10/19	6	10.13	83	10.12	10.20	-77	787	-9.78%
2020/10/16	0	0.00	25	10.05	10.05	-25	760	-3.29%
2020/10/15	0	0.00	1.3	10.00	10.05	-1.3	772	-0.16%
2020/10/14	3	10.00	0	0.00	10.00	3	774	0.39%
2020/10/13	55	10.00	0	0.00	10.05	55	774	7.10%
2020/10/12	0	0.00	16	10.05	10.05	-16	768	-2.08%
2020/10/08	16	10.02	27.8	10.03	10.05	-11.8	772	-1.53%
2020/10/07	83.8	9.99	2	10.00	10.05	81.8	772	10.58%
2020/10/06	0.3	9.95	0	0.00	9.95	0.3	775	0.04%
2020/09/30	3	9.92	2	9.90	9.90	1	777	0.13%
2020/09/28	1	9.93	0.4	9.89	9.88	0.6	774	0.08%
2020/09/25	0	0.00	45	9.83	9.87	-45	776	-5.79%
2020/09/24	30	9.78	3	9.77	9.71	27	764	3.53%
2020/09/23	76	9.99	19	10.05	9.90	57	740	7.70%
2020/09/22	15	10.00	15	10.05	10.00	0	731	0.00%
2020/09/21	50	10.00	17	10.05	10.10	33	729	4.52%
2020/09/18	0	0.00	20	10.10	10.10	-20	715	-2.79%
2020/09/17	1	10.05	0	0.00	10.10	1	717	0.14%
2020/09/16	1	10.05	81	10.10	10.05	-80	718	-11.14%
2020/09/15	31	10.00	104	10.10	10.05	-73	714	-10.22%	大賣/
2020/09/14	171	10.00	20	10.05	10.00	151	727	20.76%	大買/鉅額交易
2020/09/11	5	10.00	31	10.10	10.00	-26	716	-3.63%
2020/09/10	35	10.06	210	10.10	10.05	-175	716	-24.41%	大賣/鉅額交易
2020/09/09	225	10.00	81	10.06	10.05	144	714	20.16%	大買/鉅額交易
2020/09/08	63	10.00	250	10.09	10.00	-187	715	-26.13%	大賣/鉅額交易
2020/09/07	120	10.00	120	10.08	10.00	0	725	0.00%	大買/大賣/
2020/09/04	210	10.00	0.6	10.00	9.99	209.4	728	28.76%	大買/鉅額交易
2020/09/03	43	10.05	253	10.09	10.10	-210	712	-29.46%	大賣/鉅額交易
2020/09/02	1	10.05	8	10.04	10.00	-7	710	-0.99%
2020/09/01	61	10.00	0	0.00	10.00	61	719	8.47%
2020/08/31	120	10.00	1	10.05	10.10	119	703	16.93%	大買/鉅額交易
2020/08/28	130	10.00	0	0.00	10.05	130	699	18.60%	大買/鉅額交易
2020/08/25	0	0.00	10.6	10.14	10.15	-10.6	689	-1.54%
2020/08/24	1	10.15	10	10.15	10.10	-9	686	-1.31%
2020/08/21	3	10.15	16	10.15	10.10	-13	689	-1.88%
2020/08/20	25	10.15	48	10.09	10.10	-23	689	-3.33%
2020/08/19	35.6	10.23	25	10.24	10.25	10.6	668	1.59%
2020/08/18	13	10.15	79	10.12	10.15	-66	650	-10.15%
2020/08/17	0	0.00	1	10.15	10.15	-1	646	-0.15%
2020/08/14	5	9.99	44	10.02	10.05	-39	618	-6.30%
2020/08/13	0.1	9.99	1.5	10.03	10.05	-1.4	617	-0.22%
2020/08/12	24.1	9.97	0	0.00	9.97	24.1	612	3.94%
2020/08/11	73.1	10.04	32	10.01	10.00	41.1	613	6.70%
2020/08/10	53	9.95	1	9.96	9.95	52	601	8.65%
2020/08/07	0.1	9.87	0	0.00	9.86	0.1	592	0.02%
2020/08/06	0.1	9.85	6	9.86	9.88	-5.9	592	-1.00%
2020/08/05	2.1	9.85	0	0.00	9.86	2.1	593	0.35%
2020/08/03	25	9.82	0	0.00	9.81	25	591	4.22%
2020/07/31	0	0.00	8	9.87	9.90	-8	575	-1.39%
2020/07/30	2	9.84	0	0.00	9.84	2	578	0.35%
2020/07/28	11	9.83	0	0.00	9.81	11	579	1.90%
2020/07/27	0	0.00	3.6	9.89	9.83	-3.6	589	-0.61%
2020/07/24	20	9.86	0	9.81	9.81	20	598	3.34%
2020/07/23	25	9.96	0	0.00	9.94	25	582	4.29%
2020/07/22	10	9.99	10	9.98	9.96	0	586	0.00%
2020/07/21	0	0.00	1	9.90	9.99	-1	582	-0.17%
2020/07/20	0	9.84	1	9.85	9.84	-1	550	-0.18%
2020/07/17	0	0.00	1	9.83	9.84	-1	550	-0.18%
2020/07/15	2	9.82	1	9.82	9.82	1	574	0.17%
2020/07/13	1	9.83	7	9.81	9.83	-6	601	-1.00%
2020/07/10	27	9.83	19	9.80	9.79	8	599	1.33%
2020/07/09	15	9.85	0	0.00	9.81	15	601	2.50%
2020/07/06	0	0.00	3	9.86	9.83	-3	616	-0.49%
2020/07/03	0	0.00	2.1	9.84	9.82	-2.1	609	-0.34%
2020/07/02	2	9.75	0	0.00	9.79	2	610	0.33%
2020/07/01	3	9.76	0	0.00	9.74	3	617	0.49%
2020/06/30	0	9.80	0	0.00	9.80	0	620	0.00%
2020/06/29	0.2	9.79	0.4	9.79	9.79	-0.2	630	-0.03%
2020/06/24	0	0.00	22.6	9.87	9.88	-22.6	641	-3.52%
2020/06/23	8.1	9.89	26	9.87	9.87	-18	645	-2.78%
2020/06/22	3	9.87	2.1	9.85	9.85	0.9	644	0.14%
2020/06/19	11.8	9.83	10	9.87	9.90	1.8	649	0.28%
2020/06/18	0	0.00	1	9.75	9.80	-1	640	-0.16%
2020/06/17	4.1	9.77	0	0.00	9.79	4.1	645	0.63%
2020/06/16	1	9.82	0	0.00	9.79	1	661	0.15%
2020/06/15	2	9.68	0	0.00	9.67	2	691	0.28%
2020/06/12	29	9.71	56	9.71	9.69	-27	701	-3.85%
2020/06/11	8.6	9.84	3	9.82	9.79	5.6	700	0.80%
2020/06/10	30	9.89	1.1	9.87	9.89	28.9	707	4.09%
2020/06/09	1.4	9.81	19	9.81	9.84	-17.7	736	-2.40%
2020/06/08	1	9.75	40	9.77	9.78	-39	754	-5.17%
2020/06/05	0	0.00	2	9.75	9.81	-2	746	-0.27%
2020/06/04	1	9.74	1	9.75	9.75	0	756	0.00%
2020/06/03	0	0.00	8	9.68	9.72	-8	780	-1.03%
2020/06/02	1	9.55	7	9.52	9.58	-6	771	-0.78%
2020/06/01	2	9.52	1	9.58	9.52	1	773	0.13%
2020/05/29	7	9.50	1	9.50	9.46	6	779	0.77%
2020/05/28	4	9.51	1.7	9.49	9.49	2.3	780	0.29%
2020/05/27	2	9.52	0	0.00	9.54	2	788	0.25%
2020/05/25	1	9.42	0	0.00	9.45	1	798	0.13%
2020/05/22	6	9.49	0	0.00	9.46	6	804	0.75%
2020/05/20	0.4	9.52	2	9.54	9.51	-1.7	819	-0.20%
2020/05/19	2	9.48	10	9.49	9.51	-8	820	-0.98%
2020/05/18	26	9.47	15	9.47	9.39	11	823	1.34%
2020/05/15	2	9.40	2	9.39	9.43	0	821	0.00%
2020/05/14	0	0.00	42.8	9.41	9.43	-42.8	824	-5.19%
2020/05/13	29	9.44	14	9.43	9.45	15	823	1.82%
2020/05/12	2.3	9.46	0	0.00	9.49	2.3	828	0.28%
2020/05/11	0	0.00	12.7	9.53	9.52	-12.7	826	-1.54%
2020/05/08	5.1	9.44	0.1	9.47	9.44	5	826	0.60%
2020/05/07	0.1	9.44	3	9.45	9.49	-2.9	829	-0.35%
2020/05/06	11	9.40	0	0.00	9.37	11	835	1.32%
2020/05/04	0	0.00	3	9.45	9.39	-3	843	-0.36%
2020/04/30	0	0.00	6	9.55	9.56	-6	842	-0.71%
2020/04/29	0	0.00	5	9.50	9.50	-5	844	-0.59%
2020/04/28	0	0.00	2	9.44	9.48	-2	844	-0.24%
2020/04/27	12	9.34	4	9.44	9.44	8	869	0.92%
2020/04/22	6	9.23	5	9.21	9.22	1	896	0.11%
2020/04/21	13	9.34	1	9.27	9.25	12	912	1.32%
2020/04/20	1	9.46	11	9.44	9.39	-10	916	-1.09%
2020/04/17	3	9.36	6	9.45	9.31	-3	913	-0.33%
2020/04/16	11	9.36	0	0.00	9.30	11	903	1.22%
2020/04/15	16	9.46	5	9.46	9.45	11	889	1.24%
2020/04/14	10	9.35	95	9.36	9.43	-85	884	-9.61%
2020/04/13	34	9.36	0	0.00	9.32	34	884	3.85%
2020/04/10	46	9.28	19	9.29	9.33	27	888	3.04%
2020/04/09	26	9.15	0	0.00	9.16	26	892	2.91%
2020/04/08	0	0.00	6	9.05	9.09	-6	889	-0.67%
2020/04/07	3	9.01	3.3	9.03	8.97	-0.3	888	-0.03%
2020/04/06	0	0.00	6	8.98	8.95	-6	887	-0.68%
2020/04/01	11.1	8.98	6	8.95	8.99	5.1	880	0.57%
2020/03/31	0.3	9.20	0	0.00	9.20	0.3	871	0.03%
2020/03/30	7	8.70	5	8.81	8.80	2	860	0.23%
2020/03/27	2	8.87	6	8.92	8.85	-4	860	-0.46%
2020/03/26	2	8.74	11	8.75	8.74	-9	859	-1.05%
2020/03/25	7	8.75	49	8.72	8.75	-42	858	-4.89%
2020/03/24	30	8.59	7	8.56	8.40	23	850	2.71%
2020/03/23	3	8.21	5	8.19	8.19	-2	844	-0.24%
2020/03/20	34	8.45	18	8.46	8.42	16	847	1.89%
2020/03/19	7	8.03	0	0.00	7.99	7	833	0.84%
2020/03/18	2	8.67	0	0.00	8.66	2	796	0.25%
2020/03/17	0.1	8.72	3	8.69	8.72	-2.9	790	-0.37%
2020/03/16	0	0.00	60	9.00	8.96	-60	774	-7.75%
2020/03/13	12	8.96	23	8.93	9.22	-11	762	-1.44%
2020/03/12	49.1	9.34	7	9.28	9.25	42.1	721	5.84%
2020/03/11	5	9.60	3.2	9.59	9.53	1.8	693	0.25%
2020/03/10	64	9.55	3	9.46	9.51	61	693	8.80%
2020/03/09	64	9.56	5	9.45	9.43	59	689	8.56%
2020/03/06	22	9.70	0	0.00	9.69	22	661	3.33%
2020/03/05	4	9.76	26	9.76	9.78	-22	658	-3.34%
2020/03/04	5	9.71	0	0.00	9.76	5	661	0.76%
2020/03/03	5	9.75	12	9.73	9.73	-7	659	-1.06%
2020/03/02	1	9.68	2	9.66	9.71	-1	662	-0.15%
2020/02/27	37	9.82	0	0.00	9.80	37	654	5.66%
2020/02/26	8	9.87	0	0.00	9.86	8	649	1.23%
2020/02/24	2	9.93	0	0.00	9.94	2	658	0.30%
2020/02/21	2	9.98	33.4	9.99	9.97	-31.4	648	-4.85%
2020/02/20	9	10.00	6	9.98	9.99	3	638	0.47%
2020/02/19	0.3	9.90	0	0.00	9.94	0.3	634	0.05%
2020/02/18	7.9	9.85	0	0.00	9.85	7.9	631	1.25%
2020/02/17	6	9.83	0.5	9.84	9.86	5.5	628	0.87%
2020/02/12	0	0.00	0.2	9.85	9.85	-0.2	619	-0.03%
2020/02/11	5	9.82	2.4	9.83	9.86	2.6	620	0.42%
2020/02/10	5	9.79	6	9.79	9.77	-1	622	-0.16%
2020/02/07	8	9.73	0	0.00	9.68	8	624	1.28%
2020/02/06	3	9.75	0	0.00	9.77	3	620	0.48%
2020/02/04	7.1	9.69	11	9.69	9.71	-3.9	608	-0.64%
2020/02/03	5	9.63	14.5	9.62	9.66	-9.5	601	-1.58%
2020/01/31	16	9.73	0	0.00	9.72	16	581	2.75%
2020/01/30	28	9.84	0	0.00	9.70	28	565	4.95%
2020/01/20	0	0.00	21	10.05	10.05	-21	565	-3.72%
2020/01/17	3	10.05	3	10.10	10.05	0	551	0.00%
2020/01/16	17	10.13	64	10.00	10.10	-47	538	-8.72%
2020/01/15	44.5	10.06	2	10.03	10.05	42.5	533	7.97%
2020/01/14	5	9.96	12	9.94	9.96	-7	517	-1.35%
2020/01/13	3	9.81	0	0.00	9.80	3	495	0.61%
2020/01/10	0	0.00	0.5	9.76	9.76	-0.5	494	-0.11%
2020/01/09	0	0.00	32.3	9.77	9.77	-32.3	485	-6.66%
2020/01/08	10	9.78	0	0.00	9.78	10	494	2.02%
2020/01/07	11	9.82	24	9.80	9.81	-13	496	-2.62%
2020/01/06	13	9.80	1.4	9.79	9.80	11.6	488	2.37%
2020/01/03	61.3	9.86	56	9.80	9.85	5.3	479	1.11%
2019/12/31	0	0.00	10	9.81	9.78	-10	469	-2.13%
2019/12/30	9	9.79	0	0.00	9.80	9	471	1.91%
2019/12/27	3	9.80	0	0.00	9.81	3	467	0.64%
2019/12/25	5	9.82	0	0.00	9.81	5	470	1.06%
2019/12/24	3	9.85	3	9.82	9.81	0	472	0.00%
2019/12/23	2	9.79	10	9.79	9.83	-8	461	-1.73%
2019/12/20	0	0.00	6	9.78	9.74	-6	459	-1.31%
2019/12/19	16	9.80	0	0.00	9.79	16	457	3.49%
2019/12/18	0	0.00	1	9.81	9.79	-1	462	-0.22%
2019/12/13	5	9.79	10.1	9.81	9.80	-5.1	452	-1.13%
2019/12/12	0	0.00	12	9.81	9.81	-12	454	-2.64%
2019/12/11	0.5	9.74	11	9.80	9.80	-10.5	450	-2.33%
2019/12/10	0	0.00	1	9.80	9.79	-1	457	-0.22%
2019/12/06	0	0.00	22	9.79	9.79	-22	509	-4.31%
2019/12/04	4	9.77	0	0.00	9.82	4	527	0.76%
2019/12/02	5	9.79	0	0.00	9.80	5	530	0.94%
2019/11/29	26	9.80	2	9.79	9.80	24	532	4.51%
2019/11/28	0.1	9.80	0	0.00	9.80	0.1	529	0.02%
2019/11/27	36.5	9.79	0.3	9.79	9.80	36.2	534	6.76%
2019/11/26	20	9.81	23.2	9.82	9.81	-3.2	530	-0.59%
2019/11/22	32	9.71	0	0.00	9.73	32	525	6.09%
2019/11/21	16.3	9.67	0	0.00	9.70	16.3	521	3.13%
2019/11/20	10	9.65	0.5	9.63	9.68	9.5	518	1.84%
2019/11/19	0	0.00	2	9.66	9.67	-2	517	-0.39%
2019/11/18	6	9.64	1.1	9.62	9.66	4.9	520	0.95%
2019/11/15	0	0.00	2.4	9.64	9.64	-2.4	520	-0.47%
2019/11/14	2	9.68	0	0.00	9.66	2	521	0.38%
2019/11/13	0.5	9.65	0	0.00	9.66	0.5	522	0.10%
2019/11/12	0	0.00	20	9.66	9.65	-20	524	-3.81%
2019/11/11	1	9.63	0	0.00	9.63	1	528	0.19%
2019/11/08	0.2	9.60	0	0.00	9.63	0.2	534	0.03%
2019/11/07	2	9.61	5	9.64	9.63	-3	532	-0.56%
2019/11/04	5	9.59	0	0.00	9.63	5	530	0.94%
2019/10/28	6	9.58	0.2	9.60	9.60	5.8	552	1.04%
2019/10/25	0	0.00	0.2	9.62	9.62	-0.2	523	-0.03%
2019/10/24	0	0.00	0.6	9.62	9.62	-0.6	525	-0.11%
2019/10/18	0.1	9.61	0	0.00	9.61	0.1	529	0.02%
2019/10/16	21.4	9.56	20	9.66	9.58	1.4	528	0.27%
2019/10/15	0	0.00	5	9.59	9.63	-5	532	-0.94%
2019/10/04	0	0.00	6	9.60	9.58	-6	558	-1.07%
2019/10/01	0	0.00	5	9.70	9.60	-5	551	-0.91%
2019/09/26	0	0.00	9	9.61	9.65	-9	551	-1.63%
2019/09/23	10	9.58	0.1	9.54	9.60	9.9	551	1.80%
2019/09/20	0	0.00	1	9.61	9.58	-1	546	-0.18%
2019/09/19	10	9.62	1	9.61	9.60	9	542	1.66%
2019/09/18	0	0.00	34	9.62	9.65	-34	540	-6.29%
2019/09/17	4	9.62	0	0.00	9.63	4	537	0.74%
2019/09/16	0	0.00	2	9.58	9.62	-2	534	-0.37%
2019/09/12	10	9.53	8	9.54	9.55	2	528	0.38%
2019/09/11	14.7	9.44	32	9.46	9.51	-17.3	522	-3.31%
2019/09/10	20	9.89	20.1	9.89	9.88	-0.1	488	-0.02%
2019/09/09	30	9.86	3	9.85	9.86	27	458	5.88%
2019/09/06	0	0.00	10	9.83	9.82	-10	440	-2.27%
2019/09/05	2	9.82	12	9.80	9.81	-10	437	-2.29%
2019/09/04	8	9.77	0	0.00	9.76	8	424	1.88%
2019/09/03	10	9.76	0	0.00	9.75	10	423	2.36%
2019/09/02	0	0.00	6	9.75	9.76	-6	425	-1.41%
2019/08/30	0	0.00	12	9.68	9.70	-12	422	-2.84%
2019/08/28	0	0.00	7.4	9.61	9.66	-7.4	415	-1.78%
2019/08/27	3	9.56	0	0.00	9.56	3	419	0.72%
2019/08/26	3	9.58	0	0.00	9.58	3	420	0.71%
2019/08/22	1	9.57	0	0.00	9.59	1	427	0.23%
2019/08/21	1	9.52	0	0.00	9.53	1	453	0.22%
2019/08/15	2	9.43	0	0.00	9.42	2	462	0.43%
2019/08/14	12	9.52	0	0.00	9.52	12	459	2.61%
2019/08/13	19	9.55	0	0.00	9.53	19	455	4.17%
2019/08/12	1	9.64	0	0.00	9.64	1	450	0.22%
2019/08/07	6	9.59	0	0.00	9.59	6	453	1.32%
2019/08/06	5	9.55	0	0.00	9.59	5	453	1.10%
2019/08/05	6	9.65	0	0.00	9.63	6	440	1.36%
2019/08/02	1	9.66	20	9.66	9.67	-19	435	-4.37%
2019/08/01	6	9.72	0	0.00	9.69	6	432	1.39%
2019/07/31	1	9.78	18	9.76	9.76	-17	427	-3.97%
2019/07/30	2	9.79	0	0.00	9.79	2	428	0.47%
2019/07/29	2	9.79	0	0.00	9.78	2	438	0.46%
2019/07/26	1	9.77	0	0.00	9.79	1	442	0.23%
2019/07/25	0	0.00	19.3	9.80	9.78	-19.3	449	-4.30%
2019/07/23	9	9.77	0	0.00	9.79	9	463	1.94%
2019/07/22	11	9.83	0	0.00	9.81	11	463	2.37%
2019/07/18	0	0.00	2	9.82	9.82	-2	462	-0.43%
2019/07/16	10	9.67	0	0.00	9.82	10	445	2.24%
2019/07/15	0.3	9.69	0	0.00	9.73	0.3	435	0.07%
2019/07/11	0	0.00	10	9.69	9.70	-10	417	-2.40%
2019/07/10	0.2	9.62	0	0.00	9.62	0.2	415	0.05%
2019/07/09	19	9.64	0	0.00	9.62	19	412	4.60%
2019/07/08	11	9.62	0	0.00	9.62	11	416	2.64%
2019/07/05	0	0.00	10	9.65	9.67	-10	418	-2.39%
2019/07/04	0	0.00	6	9.65	9.65	-6	422	-1.42%
2019/07/03	8	9.58	0	0.00	9.63	8	425	1.88%
2019/07/02	5	9.62	3	9.63	9.61	2	421	0.47%
2019/07/01	20	9.65	0	0.00	9.64	20	420	4.76%
2019/06/28	3	9.65	0	0.00	9.64	3	416	0.72%
2019/06/27	1	9.68	0	9.64	9.68	1	417	0.23%
2019/06/25	1	9.65	0	0.00	9.66	1	419	0.24%
2019/06/24	10	9.65	1	9.65	9.68	9	427	2.11%
2019/06/21	10	9.66	0	0.00	9.64	10	429	2.33%
2019/06/20	5	9.63	0	0.00	9.64	5	429	1.16%
2019/06/18	10	9.62	0	0.00	9.60	10	443	2.26%
2019/06/17	1	9.63	0	0.00	9.62	1	442	0.23%
2019/06/12	1	9.63	0	0.00	9.62	1	443	0.23%
2019/06/04	0	0.00	3	9.76	9.75	-3	433	-0.69%
2019/06/03	0	0.00	14	9.75	9.77	-14	435	-3.21%
2019/05/31	0	0.00	1	9.72	9.72	-1	430	-0.23%
2019/05/30	0.3	9.68	0	0.00	9.68	0.3	432	0.06%
2019/05/29	6	9.56	35	9.54	9.62	-29	429	-6.75%
2019/05/28	35	9.44	0	0.00	9.40	35	417	8.39%
2019/05/24	0	0.00	5	9.74	9.70	-5	388	-1.29%
2019/05/23	5	9.67	0	0.00	9.64	5	382	1.31%
2019/05/22	0	0.00	2	9.61	9.68	-2	394	-0.51%
2019/05/17	2	9.54	0	0.00	9.53	2	404	0.49%
2019/05/14	2	9.60	0	0.00	9.58	2	417	0.48%
2019/05/09	0	0.00	1	9.67	9.63	-1	435	-0.23%
2019/05/07	0	0.00	0	9.69	9.70	0	463	-0.01%
2019/05/06	5	9.71	3	9.70	9.69	2	474	0.42%
2019/05/03	0	0.00	11	9.72	9.72	-11	473	-2.33%
2019/05/02	3	9.70	10	9.72	9.70	-7	478	-1.46%
2019/04/30	0.4	9.60	0	0.00	9.66	0.4	475	0.08%
2019/04/25	0.6	9.50	0	0.00	9.57	0.6	473	0.13%
2019/04/18	3	9.57	0	0.00	9.53	3	492	0.61%
2019/04/15	0	0.00	0.1	9.55	9.62	-0.1	491	-0.01%
2019/04/10	1	9.61	0	0.00	9.62	1	499	0.20%
2019/04/09	10	9.61	0	0.00	9.65	10	498	2.01%
2019/04/08	15	9.62	10	9.63	9.63	5	495	1.01%
2019/04/03	0	0.00	3	9.65	9.63	-3	496	-0.60%
2019/04/01	3	9.70	0	0.00	9.70	3	496	0.60%
2019/03/26	4	9.66	0	0.00	9.66	4	506	0.79%
2019/03/25	6	9.63	0	0.00	9.63	6	509	1.18%
2019/03/22	1	9.68	11	9.69	9.70	-10	509	-1.96%
2019/03/21	0	0.00	7.1	9.63	9.69	-7.1	507	-1.40%
2019/03/20	1	9.55	0	0.00	9.59	1	498	0.20%
2019/03/14	8	9.56	0	0.00	9.56	8	536	1.49%
2019/03/08	6	9.55	0	0.00	9.57	6	602	1.00%
2019/03/07	0	0.00	6	9.60	9.59	-6	612	-0.98%
2019/03/04	6	9.53	0	0.00	9.53	6	634	0.95%
2019/02/26	1	9.55	0	0.00	9.58	1	662	0.15%
2019/02/25	0	0.00	4	9.55	9.57	-4	660	-0.61%
2019/02/21	4	9.46	0	0.00	9.50	4	658	0.61%
2019/02/19	0	0.00	1	9.54	9.55	-1	634	-0.16%
2019/02/15	0	0.00	1	9.56	9.53	-1	630	-0.16%
2019/02/14	0	0.00	2	9.56	9.57	-2	617	-0.32%
2019/02/12	0	0.00	2	9.59	9.58	-2	610	-0.33%
2019/01/29	0	0.00	1	9.50	9.54	-1	608	-0.16%
2019/01/25	0	0.00	5	9.52	9.49	-5	576	-0.87%
2019/01/22	0	0.00	2	9.40	9.40	-2	550	-0.36%
2019/01/18	0	0.00	5	9.39	9.40	-5	553	-0.90%
2019/01/17	1	9.35	0	0.00	9.32	1	548	0.18%
2019/01/16	0	0.00	0	9.31	9.31	0	552	-0.01%
2019/01/15	0	0.00	2	9.30	9.31	-2	551	-0.36%
2019/01/14	0	0.00	10	9.30	9.29	-10	547	-1.83%
2019/01/11	0	0.00	10	9.32	9.33	-10	550	-1.82%
2019/01/04	1	9.11	10	9.11	9.10	-9	547	-1.64%
2019/01/02	0	0.00	28	9.13	9.11	-28	565	-4.95%
2018/12/28	6	9.11	75	9.10	9.12	-69	565	-12.21%
2018/12/27	25	9.16	0	0.00	9.14	25	575	4.35%
2018/12/26	7	9.16	3	9.11	9.11	4	576	0.69%
2018/12/25	13	9.19	5	9.19	9.19	8	579	1.38%
2018/12/24	10.1	9.24	2	9.24	9.24	8.1	580	1.39%
2018/12/22	50	9.24	0	0.00	9.28	50	582	8.59%
2018/12/21	10	9.22	5	9.27	9.32	5	581	0.86%
2018/12/18	0	0.00	8	9.18	9.20	-8	565	-1.42%
2018/12/17	0	0.00	2	9.33	9.27	-2	570	-0.35%
2018/12/14	2	9.30	10	9.30	9.30	-8	567	-1.41%
2018/12/11	10	9.35	5	9.40	9.35	5	555	0.90%
2018/12/10	0	0.00	7	9.40	9.40	-7	555	-1.26%
2018/12/07	1	9.47	0	0.00	9.47	1	554	0.18%
2018/12/06	15	9.48	34	9.46	9.39	-19	537	-3.53%
2018/12/05	4	9.36	0	0.00	9.37	4	502	0.80%
2018/12/04	2	9.38	0	0.00	9.38	2	508	0.39%
2018/12/03	3	9.37	0	0.00	9.37	3	507	0.59%
2018/11/29	10	9.34	0	0.00	9.37	10	503	1.99%
2018/11/28	17	9.22	24	9.24	9.30	-7	529	-1.32%
2018/11/27	15	9.14	0	0.00	9.13	15	540	2.77%
2018/11/23	10	9.10	10.2	9.12	9.12	-0.2	539	-0.04%
2018/11/22	0	0.00	8	9.10	9.10	-8	561	-1.43%
2018/11/13	0	0.00	2	9.02	9.00	-2	649	-0.31%
2018/11/09	0	0.00	12	9.04	9.00	-12	654	-1.83%
2018/11/08	48	9.00	33	9.04	9.00	15	654	2.29%
2018/11/06	1	9.02	0	0.00	9.08	1	641	0.16%
2018/11/05	1	8.96	1	9.01	9.05	0	650	0.00%
2018/11/02	0	0.00	1	9.00	9.01	-1	649	-0.15%
2018/11/01	0	0.00	11	8.90	8.90	-11	654	-1.68%
2018/10/26	11	8.76	1	8.93	8.75	10	670	1.49%
2018/10/25	32	8.81	0	0.00	8.82	32	679	4.71%
2018/10/24	0	0.00	2	8.92	8.98	-2	682	-0.29%
2018/10/23	0	0.00	3	8.98	8.95	-3	675	-0.44%
2018/10/18	0	0.00	3	9.01	9.01	-3	665	-0.45%
2018/10/16	0.2	9.07	0	0.00	9.07	0.2	662	0.03%
2018/10/15	2	9.04	0	0.00	9.05	2	664	0.30%
2018/10/12	2.3	8.99	0	0.00	9.08	2.3	658	0.35%
2018/10/11	24	9.03	0	0.00	9.01	24	652	3.68%
2018/10/09	0	0.00	2.4	9.29	9.30	-2.4	624	-0.39%
2018/09/25	0	0.00	7	9.51	9.50	-7	594	-1.18%
2018/09/21	0	0.00	59	9.48	9.56	-59	593	-9.95%
2018/09/17	2	9.35	0	0.00	9.35	2	579	0.35%
2018/09/13	0	0.00	5	9.30	9.31	-5	567	-0.88%
2018/09/11	0	0.00	9	9.19	9.21	-9	561	-1.60%
2018/09/10	0	0.00	22	9.15	9.22	-22	559	-3.93%
2018/09/06	1	9.26	0	0.00	9.24	1	545	0.18%
2018/09/05	8	9.28	138	9.30	9.26	-130	538	-24.12%	大賣/鉅額交易
2018/09/04	85	9.73	0	0.00	9.75	85	536	15.85%
2018/09/03	0	0.00	14.5	9.79	9.79	-14.5	494	-2.93%
2018/08/31	29	9.74	1	9.76	9.76	28	470	5.95%
2018/08/30	2	9.77	100	9.76	9.76	-98	470	-20.81%
2018/08/29	32	9.73	0	0.00	9.75	32	456	7.01%
2018/08/28	10	9.66	0	0.00	9.70	10	427	2.34%
2018/08/27	0	0.00	5	9.66	9.66	-5	419	-1.19%
2018/08/23	0	0.00	14	9.69	9.69	-14	385	-3.63%
2018/08/22	1	9.60	18	9.65	9.63	-17	378	-4.49%
2018/08/21	30	9.59	109	9.60	9.63	-79	359	-21.98%	大賣/
2018/08/20	10	9.48	2	9.59	9.56	8	334	2.39%
2018/08/15	0	0.00	36	9.48	9.49	-36	324	-11.08%
2018/08/14	0	0.00	2	9.49	9.48	-2	323	-0.62%
2018/08/08	0	0.00	3	9.58	9.57	-3	309	-0.97%
2018/08/07	84	9.63	2	9.61	9.63	82	305	26.84%
2018/08/06	0	0.00	59	9.62	9.58	-59	299	-19.73%
2018/08/03	0	0.00	2	9.58	9.58	-2	297	-0.67%
2018/08/02	0	0.00	2	9.60	9.48	-2	291	-0.69%
2018/08/01	2	9.49	0	0.00	9.66	2	275	0.73%
2018/07/31	0	0.00	2	9.45	9.44	-2	260	-0.77%
2018/07/24	50	9.30	15	9.33	9.37	35	255	13.70%
2018/07/23	0	0.00	2	9.39	9.38	-2	250	-0.80%
2018/07/19	0	0.00	1	9.36	9.35	-1	248	-0.40%
2018/07/18	0	0.00	4	9.38	9.38	-4	252	-1.58%
2018/07/16	0	0.00	2	9.26	9.25	-2	257	-0.78%
2018/07/12	11	9.18	2	9.23	9.23	9	263	3.42%
2018/07/11	0.1	9.16	0	0.00	9.20	0.1	267	0.02%
2018/07/10	0	0.00	0.4	9.23	9.24	-0.4	271	-0.14%
2018/07/06	1	9.19	0	0.00	9.18	1	287	0.35%
2018/07/04	1	9.25	0	0.00	9.26	1	295	0.34%
2018/07/02	7	9.36	0	0.00	9.34	7	290	2.41%
2018/06/27	1	9.36	0	0.00	9.35	1	299	0.33%
2018/06/26	0	0.00	1	9.44	9.44	-1	303	-0.33%
2018/06/15	0	0.00	2	9.47	9.47	-2	303	-0.66%
2018/06/11	0	0.00	13	9.46	9.46	-13	290	-4.47%
2018/06/08	3	9.43	20	9.43	9.45	-17	294	-5.77%
2018/06/05	50	9.43	0	0.00	9.35	50	292	17.07%
2018/06/04	0	0.00	17	9.35	9.34	-17	295	-5.75%
2018/05/30	0	0.00	27	9.30	9.31	-27	299	-9.01%
2018/05/28	0	0.00	2	9.42	9.43	-2	300	-0.67%
2018/05/24	2	9.39	12	9.38	9.40	-10	314	-3.18%
2018/05/21	1	9.35	0	0.00	9.34	1	340	0.29%
2018/05/11	0	0.00	12	9.33	9.36	-12	405	-2.96%
2018/05/09	0	0.00	8	9.34	9.31	-8	413	-1.93%
2018/04/30	10	9.28	10	9.29	9.36	0	489	0.00%
2018/04/20	0	0.00	1	9.30	9.32	-1	591	-0.17%
2018/04/19	0	0.00	0.2	9.32	9.32	-0.2	671	-0.02%
2018/04/17	3	9.30	0	0.00	9.27	3	730	0.41%
2018/04/16	3	9.36	0	0.00	9.35	3	737	0.41%
2018/04/10	2	9.43	0	0.00	9.44	2	803	0.25%
2018/04/09	2	9.40	0	0.00	9.44	2	810	0.25%
2018/04/02	2	9.30	0	0.00	9.33	2	812	0.25%
2018/03/31	2	9.36	27	9.37	9.36	-25	805	-3.10%
2018/03/29	0	0.00	1	9.34	9.31	-1	799	-0.13%
2018/03/26	1	9.32	1	9.33	9.33	0	793	0.00%
2018/03/23	1	9.40	2	9.41	9.41	-1	790	-0.13%
2018/03/22	2	9.47	0	0.00	9.48	2	788	0.25%
2018/03/20	1	9.50	0	0.00	9.50	1	786	0.13%
2018/03/19	2	9.51	2	9.61	9.59	0	792	0.00%
2018/03/16	0	0.00	2	9.61	9.61	-2	793	-0.25%
2018/03/15	0	0.00	15	9.58	9.57	-15	789	-1.90%
2018/03/14	2	9.47	4	9.74	9.57	-2	785	-0.25%
2018/03/12	1	9.53	5	9.54	9.53	-4	778	-0.51%
2018/03/09	0	0.00	9.2	9.46	9.46	-9.2	774	-1.19%
2018/03/08	0	0.00	3	9.44	9.36	-3	775	-0.39%
2018/03/07	2	9.38	0	0.00	9.38	2	781	0.26%
2018/03/01	0	0.00	10	9.59	9.56	-10	801	-1.25%
2018/02/27	0	0.00	60	9.65	9.64	-60	806	-7.44%
2018/02/26	0	0.00	78	9.64	9.59	-78	804	-9.69%
2018/02/23	0	0.00	8	9.55	9.54	-8	800	-1.00%
2018/02/22	0	0.00	4	9.46	9.50	-4	796	-0.50%
2018/02/21	0	0.00	44	9.34	9.37	-44	804	-5.47%
2018/02/12	0	0.00	20	9.21	9.24	-20	797	-2.51%
2018/02/09	10	9.16	0	0.00	9.15	10	790	1.26%
2018/02/07	15	9.25	0	0.00	9.26	15	793	1.89%
2018/02/06	16	9.28	0	0.00	9.19	16	799	2.00%
2018/02/05	47	9.56	1	9.58	9.60	46	776	5.92%
2018/02/02	0	0.00	15	9.64	9.64	-15	775	-1.93%
2018/02/01	4	9.69	2	9.70	9.64	2	774	0.26%
2018/01/31	4	9.73	0	0.00	9.72	4	766	0.52%
2018/01/30	1	9.81	0	0.00	9.82	1	760	0.13%
2018/01/26	0	0.00	18	9.85	9.85	-18	746	-2.41%
2018/01/25	0	0.00	10	9.89	9.82	-10	748	-1.34%
2018/01/22	5	9.75	5	9.76	9.77	0	718	0.00%
2018/01/19	7.2	9.78	2	9.77	9.78	5.2	716	0.72%
2018/01/17	2	9.80	5	9.78	9.82	-3	696	-0.43%
2018/01/16	18	9.77	6	9.82	9.82	12	679	1.77%
2018/01/15	24	9.82	103	9.78	9.79	-79	651	-12.12%	大賣/
2018/01/12	114	9.53	3	9.51	9.54	111	567	19.55%	大買/鉅額交易
2018/01/11	0	0.00	12	9.45	9.45	-12	532	-2.25%
2018/01/10	3	9.38	8	9.42	9.40	-5	522	-0.96%
2018/01/08	20	9.34	50	9.36	9.38	-30	513	-5.84%
2018/01/05	50	9.28	40	9.27	9.31	10	483	2.07%
2018/01/04	0	0.00	4	9.26	9.27	-4	448	-0.89%
2018/01/03	7	9.22	0	0.00	9.21	7	441	1.59%