集盛 (1455)-國泰-台中券商分點個股進出

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

集盛

(1455)

可現股當沖

股價
14.50
漲跌
▲0.20
漲幅
+1.40%
成交量
2,857張
產業
上市紡織類股▲0.49%
414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

集盛 (1455)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
2024/06/14	16	14.52	8.1	14.53	14.50	7.9	4,083	0.19%
2024/06/13	9.1	14.19	7	14.08	14.30	2.1	4,089	0.05%
2024/06/12	16	14.07	2	14.03	14.15	14	4,189	0.33%
2024/06/11	10.1	14.92	14.3	15.21	14.75	-4.2	4,346	-0.10%
2024/06/07	26	15.41	18.7	15.03	15.00	7.4	4,397	0.17%
2024/06/06	37.3	14.77	27.4	15.02	14.55	9.9	4,597	0.21%
2024/06/05	26.1	14.56	5.3	14.63	14.90	20.8	4,579	0.45%
2024/06/04	9.2	14.10	0.1	13.70	14.20	9.1	4,485	0.20%
2024/06/03	0	0.00	0.2	13.95	13.90	-0.2	4,517	0.00%
2024/05/31	0	0.00	2.4	14.17	14.20	-2.4	4,627	-0.05%
2024/05/30	1.6	13.80	0	0.00	13.80	1.6	4,812	0.03%
2024/05/29	2.7	14.07	0	0.00	13.90	2.7	4,821	0.05%
2024/05/28	0	0.00	2	14.20	14.25	-2	4,825	-0.04%
2024/05/27	1.2	14.40	1	14.40	14.45	0.2	4,839	0.00%
2024/05/24	0	0.00	0	14.25	14.35	0	4,882	0.00%
2024/05/23	0.2	14.32	9	14.44	14.40	-8.8	4,934	-0.18%
2024/05/22	15	14.86	20	14.75	14.55	-5	4,946	-0.10%
2024/05/21	0	0.00	10.1	14.60	14.65	-10.1	5,001	-0.20%
2024/05/20	2	14.73	7.6	14.60	14.60	-5.6	5,163	-0.11%
2024/05/17	7.4	14.85	6.4	14.92	14.70	1	5,376	0.02%
2024/05/16	25.1	14.51	13.6	14.90	15.05	11.5	5,399	0.21%
2024/05/15	1	13.80	2	13.83	13.85	-1	5,271	-0.02%
2024/05/14	0.2	13.80	0	0.00	13.80	0.2	5,258	0.00%
2024/05/13	4.5	13.74	2	13.88	13.95	2.5	5,240	0.05%
2024/05/10	0.1	14.15	0.1	14.15	14.20	0	5,199	0.00%
2024/05/09	1.2	14.21	26	14.24	14.15	-24.8	5,195	-0.48%
2024/05/08	2.6	14.18	2	14.20	14.40	0.5	5,190	0.01%
2024/05/07	1.3	14.28	1.6	14.10	14.15	-0.2	5,174	0.00%
2024/05/06	5	14.46	4.3	14.49	14.25	0.7	5,150	0.01%
2024/05/03	42.8	14.49	47.1	14.30	14.20	-4.3	5,112	-0.08%
2024/05/02	64.1	14.41	65	14.40	14.45	-1	5,083	-0.02%
2024/04/30	30	15.13	58	15.10	14.90	-28	5,023	-0.56%
2024/04/29	9.2	15.43	13	15.41	15.30	-3.8	4,954	-0.08%
2024/04/26	6.1	14.75	12.2	14.71	15.05	-6.1	4,841	-0.13%
2024/04/25	20.2	14.78	3.4	14.59	14.75	16.8	4,768	0.35%
2024/04/24	56.1	14.78	68	14.62	14.65	-12	4,697	-0.26%
2024/04/23	24	13.87	29.5	14.15	14.45	-5.5	4,565	-0.12%
2024/04/22	46	13.70	11.3	13.58	13.80	34.8	4,457	0.78%
2024/04/19	1.3	12.61	1	12.45	12.90	0.3	4,316	0.01%
2024/04/18	1	12.45	0	0.00	12.55	1	4,260	0.02%
2024/04/17	1.1	12.66	11	12.55	12.65	-9.9	4,234	-0.23%
2024/04/16	2.3	12.69	2.1	12.60	12.60	0.2	4,228	0.00%
2024/04/15	1.4	12.83	9.8	12.97	12.80	-8.3	4,192	-0.20%
2024/04/12	9.4	13.33	9.2	13.53	13.30	0.2	4,120	0.00%
2024/04/11	1.6	13.80	6	14.00	13.75	-4.4	4,060	-0.11%
2024/04/10	0	14.35	18	14.32	14.25	-18	3,979	-0.45%
2024/04/09	2.2	14.58	7.1	14.60	14.60	-4.9	3,936	-0.12%
2024/04/08	4	14.78	0	14.65	14.75	4	3,904	0.10%
2024/04/03	13	14.47	3	14.48	14.55	10	3,879	0.26%
2024/04/02	31.5	15.05	8	15.11	14.85	23.5	3,848	0.61%
2024/04/01	20	14.82	22.1	14.99	14.90	-2.1	3,759	-0.06%
2024/03/29	10	14.40	1.8	14.54	14.40	8.2	3,675	0.22%
2024/03/28	5.2	14.88	10.1	14.95	14.80	-4.9	3,584	-0.14%
2024/03/27	0.1	14.90	21.9	14.67	14.95	-21.8	3,542	-0.61%
2024/03/26	30.2	14.84	4.1	14.87	14.40	26.2	3,463	0.76%
2024/03/25	15	14.45	1.1	14.45	14.65	13.9	3,327	0.42%
2024/03/22	6	14.78	19.4	14.90	14.50	-13.4	3,303	-0.41%
2024/03/21	0	14.30	1.2	14.17	14.25	-1.2	3,202	-0.04%
2024/03/20	2	14.58	1	14.40	14.35	1	3,183	0.03%
2024/03/19	1	14.35	2.2	14.33	14.35	-1.2	3,144	-0.04%
2024/03/18	0	14.38	4	14.43	14.30	-4	3,111	-0.13%
2024/03/15	3.1	14.93	42	14.78	14.55	-38.9	3,077	-1.27%
2024/03/14	31.2	14.99	38.7	15.32	15.20	-7.4	2,945	-0.25%
2024/03/13	82	14.65	95.5	14.43	14.50	-13.5	2,695	-0.50%
2024/03/12	43.3	14.62	44.4	14.60	14.55	-1.1	2,591	-0.04%
2024/03/11	10.1	13.78	12.1	13.97	13.90	-2	2,221	-0.09%
2024/03/08	4	13.38	14.4	13.41	13.50	-10.4	2,140	-0.49%
2024/03/07	17.2	13.56	13.4	13.58	13.20	3.8	2,068	0.18%
2024/03/06	14.3	13.12	12.1	13.20	13.55	2.2	1,986	0.11%
2024/03/05	24.3	13.21	12.4	13.21	12.95	12	1,857	0.64%
2024/03/04	1.4	12.45	4	12.34	12.30	-2.6	1,639	-0.16%
2024/03/01	0.1	12.55	3.3	12.63	12.55	-3.2	1,621	-0.19%
2024/02/29	1.1	12.64	3.4	12.68	12.60	-2.2	1,598	-0.14%
2024/02/27	1.4	12.39	1.1	12.30	12.60	0.3	1,559	0.02%
2024/02/26	0.7	12.39	21	12.29	12.40	-20.3	1,523	-1.33%
2024/02/23	5.2	12.21	46	12.20	12.15	-40.8	1,480	-2.75%
2024/02/22	30.2	12.33	3.4	12.25	12.35	26.7	1,448	1.85%
2024/02/21	26.1	12.23	30.1	12.10	12.45	-3.9	1,363	-0.29%
2024/02/20	191.1	12.11	161.2	11.72	11.60	29.9	1,187	2.52%	大買/大賣/
2024/02/19	43.2	10.96	46	11.09	11.55	-2.8	965	-0.29%
2024/02/16	2.3	10.51	1.4	10.48	10.50	0.8	876	0.09%
2024/02/15	1.3	10.21	0	0.00	10.15	1.3	883	0.15%
2024/02/05	5.3	10.15	3	10.12	10.15	2.3	899	0.26%
2024/02/02	2.5	10.14	0.5	10.20	10.10	2	933	0.21%
2024/02/01	0.6	10.19	0	0.00	10.10	0.6	942	0.07%
2024/01/31	5.1	10.14	0	0.00	10.10	5.1	946	0.54%
2024/01/30	0.2	10.34	0	0.00	10.20	0.2	956	0.03%
2024/01/29	0.2	10.38	0.1	10.40	10.30	0.1	991	0.01%
2024/01/26	0.4	10.41	0	0.00	10.35	0.4	993	0.04%
2024/01/25	10.1	10.45	0	0.00	10.40	10.1	999	1.01%
2024/01/24	1	10.40	0	0.00	10.45	1	1,000	0.10%
2024/01/23	0.5	10.30	0	0.00	10.30	0.5	994	0.05%
2024/01/22	0	0.00	0.5	10.20	10.20	-0.5	997	-0.05%
2024/01/19	0.4	10.31	1.2	10.26	10.25	-0.9	997	-0.09%
2024/01/18	0.5	10.18	0	0.00	10.20	0.5	996	0.05%
2024/01/17	0.2	10.20	0	0.00	10.15	0.2	1,002	0.02%
2024/01/16	2	10.30	1.1	10.30	10.20	0.9	985	0.09%
2024/01/15	0.3	10.60	0	0.00	10.55	0.3	974	0.03%
2024/01/12	1.9	10.55	0.5	10.55	10.50	1.4	979	0.14%
2024/01/11	1.8	10.63	0.1	10.70	10.65	1.7	989	0.17%
2024/01/10	4.2	10.66	0	0.00	10.55	4.2	1,018	0.41%
2024/01/09	4.2	10.94	0	10.95	10.90	4.2	999	0.42%
2024/01/08	8	11.09	0.3	11.05	11.05	7.7	989	0.78%
2024/01/05	0.5	10.88	3.6	10.90	10.90	-3	980	-0.31%
2024/01/04	4.3	10.90	0	0.00	10.85	4.3	975	0.44%
2024/01/03	18.8	10.83	3.1	10.83	10.85	15.7	977	1.61%
2024/01/02	3.8	10.91	0	0.00	10.85	3.8	963	0.39%
2023/12/29	0.7	10.96	1	10.90	10.95	-0.4	958	-0.04%
2023/12/28	8.2	10.98	1	10.95	10.95	7.2	960	0.75%
2023/12/27	0.1	11.10	0.2	11.10	11.05	-0.1	948	-0.01%
2023/12/26	0	11.05	0	0.00	11.05	0	946	0.00%
2023/12/25	4.5	11.22	1.2	11.20	11.15	3.3	935	0.35%
2023/12/22	7.2	11.37	1	11.40	11.30	6.2	921	0.67%
2023/12/21	1.1	11.55	1	11.60	11.45	0.1	914	0.01%
2023/12/20	1.3	11.52	1.8	11.56	11.60	-0.5	900	-0.06%
2023/12/19	1.2	11.30	1.2	11.44	11.40	0	882	0.00%
2023/12/18	1.1	11.49	3.1	11.35	11.35	-2	873	-0.23%
2023/12/15	7.2	11.46	1.5	11.38	11.50	5.8	855	0.68%
2023/12/14	0.1	11.08	0	11.25	11.05	0.1	823	0.01%
2023/12/13	0.1	11.20	3.1	11.17	11.15	-3	802	-0.37%
2023/12/12	0.3	11.28	0.3	11.25	11.20	0	804	0.00%
2023/12/11	0.1	11.35	6	11.40	11.40	-5.9	789	-0.75%
2023/12/08	0.1	11.49	0	0.00	11.45	0.1	781	0.01%
2023/12/07	25.3	11.72	2.8	11.67	11.45	22.5	769	2.92%
2023/12/06	2.3	11.54	25.1	11.57	11.70	-22.8	713	-3.20%
2023/12/05	0	11.15	1.2	11.15	11.20	-1.2	661	-0.17%
2023/12/04	7.5	11.14	0.2	11.20	11.10	7.2	655	1.11%
2023/12/01	0	11.05	0	0.00	11.10	0	649	0.00%
2023/11/30	0.2	11.09	1.2	11.06	11.00	-0.9	645	-0.14%
2023/11/29	0.3	11.06	1	11.05	11.10	-0.7	637	-0.11%
2023/11/28	0.1	11.11	0	0.00	11.10	0.1	640	0.02%
2023/11/27	0.1	11.15	0.4	11.13	11.15	-0.4	632	-0.06%
2023/11/24	1.4	11.16	0.3	11.24	11.15	1.1	624	0.17%
2023/11/23	15	11.23	1	11.15	11.25	14	619	2.26%
2023/11/22	3.2	11.00	1	10.90	11.05	2.2	596	0.37%
2023/11/21	0.1	10.83	0	0.00	10.90	0.1	577	0.02%
2023/11/20	1.1	10.85	0.2	10.80	10.75	0.9	567	0.16%
2023/11/17	0	0.00	5.2	10.80	10.75	-5.2	564	-0.92%
2023/11/16	0.2	10.75	2	10.83	10.85	-1.8	559	-0.32%
2023/11/15	0	10.61	3	10.60	10.60	-3	544	-0.55%
2023/11/14	5.2	10.50	41.1	10.50	10.55	-35.9	537	-6.68%
2023/11/13	2.4	10.75	1.1	10.66	10.75	1.3	522	0.26%
2023/11/10	2	10.68	6.2	10.71	10.75	-4.2	512	-0.82%
2023/11/09	0.1	10.50	29	10.52	10.55	-28.9	478	-6.04%
2023/11/08	6.3	10.41	0.1	10.40	10.50	6.2	470	1.31%
2023/11/07	6.4	10.35	8.6	10.35	10.40	-2.2	457	-0.48%
2023/11/06	28.2	10.32	0.3	10.20	10.40	27.9	447	6.23%
2023/11/03	0.4	10.07	0	0.00	10.10	0.4	413	0.10%
2023/11/01	0.3	9.98	2	9.98	9.95	-1.7	412	-0.40%
2023/10/31	0.5	9.96	1	9.95	9.95	-0.5	414	-0.13%
2023/10/30	0.1	10.00	0.8	10.00	9.99	-0.7	415	-0.17%
2023/10/27	0	0.00	47	10.00	9.99	-47	415	-11.31%
2023/10/26	0.7	9.98	0	0.00	9.95	0.7	413	0.16%
2023/10/25	0.1	9.96	0	0.00	9.98	0.1	413	0.02%
2023/10/24	1.4	9.87	0	0.00	9.87	1.4	411	0.33%
2023/10/23	1.8	9.90	0	0.00	9.88	1.8	415	0.43%
2023/10/20	3.4	9.84	2.2	9.88	9.89	1.3	413	0.31%
2023/10/19	3.4	10.15	0	0.00	9.96	3.4	408	0.83%
2023/10/18	11.6	10.06	11.2	10.09	10.15	0.4	394	0.10%
2023/10/17	0.4	9.84	0	0.00	9.79	0.4	365	0.12%
2023/10/16	4.4	9.83	0	0.00	9.77	4.4	383	1.14%
2023/10/13	1.3	9.81	0	0.00	9.85	1.3	392	0.34%
2023/10/12	0	9.85	4	9.86	9.88	-4	397	-1.00%
2023/10/11	1.5	9.75	0.2	9.85	9.85	1.3	404	0.32%
2023/10/06	2.8	9.68	0	0.00	9.69	2.8	408	0.68%
2023/10/05	0.6	9.73	0	0.00	9.69	0.6	411	0.15%
2023/10/04	0.7	9.77	0	0.00	9.70	0.7	414	0.17%
2023/10/03	0.6	9.77	0	0.00	9.71	0.6	414	0.13%
2023/10/02	0.1	9.75	2	9.74	9.80	-1.9	421	-0.45%
2023/09/28	0.1	9.67	0	0.00	9.63	0.1	415	0.02%
2023/09/27	2	9.70	0	0.00	9.65	2	419	0.49%
2023/09/26	0.6	9.74	0	0.00	9.70	0.6	423	0.15%
2023/09/25	0.2	9.74	0	0.00	9.71	0.2	425	0.06%
2023/09/22	0.9	9.79	0	0.00	9.71	0.9	432	0.20%
2023/09/21	5.2	9.82	1.2	9.80	9.73	4	424	0.94%
2023/09/20	1.8	9.91	5	9.86	9.90	-3.2	424	-0.77%
2023/09/19	1.4	9.90	11	9.88	9.93	-9.6	427	-2.25%
2023/09/18	1	9.95	0	0.00	9.93	1	425	0.23%
2023/09/15	11.2	9.96	5	9.94	9.84	6.2	428	1.45%
2023/09/14	0.4	9.87	0	0.00	9.87	0.4	426	0.08%
2023/09/13	0.4	9.76	0.2	9.82	9.81	0.2	427	0.05%
2023/09/12	1.6	9.72	0	0.00	9.71	1.6	431	0.37%
2023/09/11	1.6	9.77	0.1	9.82	9.70	1.5	438	0.34%
2023/09/08	3.3	9.61	0	0.00	9.64	3.3	436	0.75%
2023/09/07	1.2	9.68	0	0.00	9.63	1.2	439	0.28%
2023/09/06	1.8	9.72	0	0.00	9.68	1.8	441	0.40%
2023/09/05	3.8	9.75	25	9.72	9.73	-21.2	443	-4.79%
2023/09/04	2.6	9.74	0	0.00	9.75	2.6	450	0.59%
2023/09/01	1.7	9.79	0	0.00	9.74	1.7	453	0.38%
2023/08/31	29.8	9.55	0	0.00	9.56	29.8	447	6.65%
2023/08/30	1.1	9.46	0	0.00	9.42	1.1	448	0.25%
2023/08/29	2.6	9.43	0	0.00	9.41	2.6	455	0.56%
2023/08/28	3.5	9.47	0.1	9.54	9.43	3.4	457	0.75%
2023/08/25	5.5	9.48	1	9.49	9.46	4.5	461	0.99%
2023/08/24	2.1	9.42	0	0.00	9.37	2.1	463	0.45%
2023/08/23	4.1	9.43	0.3	9.42	9.40	3.8	462	0.83%
2023/08/22	3	9.51	0	0.00	9.46	3	468	0.63%
2023/08/21	1.8	9.53	20	9.52	9.52	-18.2	475	-3.82%
2023/08/18	2.5	9.55	0	0.00	9.46	2.5	486	0.51%
2023/08/17	4.9	9.50	0	0.00	9.51	4.9	520	0.95%
2023/08/16	13.7	9.53	2.7	9.56	9.53	11	543	2.03%
2023/08/15	5.8	9.66	0.1	9.68	9.65	5.8	539	1.07%
2023/08/14	7.6	9.74	0	0.00	9.66	7.6	539	1.41%
2023/08/11	2.1	9.84	0.3	9.85	9.79	1.8	541	0.34%
2023/08/10	6.8	9.81	1	9.80	9.80	5.8	541	1.07%
2023/08/09	4.7	9.85	0	0.00	9.85	4.7	536	0.88%
2023/08/08	2	9.90	0	0.00	9.86	2	538	0.37%
2023/08/07	11.9	9.85	0.7	9.87	9.84	11.2	542	2.07%
2023/08/04	0.5	9.98	1	9.97	9.92	-0.5	538	-0.10%
2023/08/02	0.7	10.00	0	0.00	9.94	0.7	538	0.13%
2023/08/01	3.5	9.96	12	9.97	9.96	-8.5	533	-1.59%
2023/07/31	2.3	9.99	0	0.00	9.95	2.3	531	0.44%
2023/07/28	2.6	10.05	0	0.00	10.00	2.6	530	0.49%
2023/07/27	3.1	10.07	1	10.10	10.10	2.1	531	0.40%
2023/07/26	4.5	9.94	0	0.00	9.98	4.5	529	0.86%
2023/07/25	7.1	9.89	1.4	9.91	9.88	5.7	527	1.09%
2023/07/24	12.3	9.89	1.1	9.90	9.86	11.2	527	2.12%
2023/07/21	12.2	9.96	2	9.99	9.94	10.2	529	1.93%
2023/07/20	4.9	9.96	0	0.00	10.00	4.9	533	0.92%
2023/07/19	24.4	9.95	40.9	9.89	9.90	-16.5	532	-3.09%
2023/07/18	2.4	10.06	0.6	10.05	10.00	1.8	531	0.34%
2023/07/17	6.1	10.10	2	10.05	10.05	4.1	530	0.78%
2023/07/14	6.5	10.10	0	0.00	10.10	6.5	531	1.23%
2023/07/13	7.6	10.17	2.5	10.11	10.10	5.1	530	0.95%
2023/07/12	5.4	10.24	1	10.25	10.25	4.4	531	0.82%
2023/07/11	3.7	10.30	0	0.00	10.25	3.7	535	0.70%
2023/07/10	2.3	10.31	0	0.00	10.30	2.3	537	0.42%
2023/07/07	7.6	10.35	3	10.30	10.30	4.6	537	0.85%
2023/07/06	6.4	10.42	1	10.45	10.40	5.5	534	1.02%
2023/07/05	0.3	10.60	4	10.50	10.55	-3.7	533	-0.69%
2023/07/04	0.6	10.59	0	0.00	10.50	0.6	532	0.12%
2023/07/03	0.3	10.61	0	0.00	10.60	0.3	537	0.06%
2023/06/30	10	10.60	10	10.60	10.60	0	538	0.01%
2023/06/29	0.2	10.56	0	0.00	10.55	0.2	531	0.03%
2023/06/28	0.3	10.48	0	0.00	10.50	0.3	537	0.05%
2023/06/27	6.6	10.42	1	10.40	10.35	5.6	542	1.03%
2023/06/26	2	10.56	0	0.00	10.50	2	542	0.36%
2023/06/21	0.4	10.49	0	0.00	10.50	0.4	546	0.08%
2023/06/20	11.5	10.36	1	10.40	10.35	10.5	549	1.91%
2023/06/19	6.2	10.42	0	0.00	10.40	6.2	556	1.11%
2023/06/16	2.2	10.47	1	10.40	10.40	1.2	556	0.22%
2023/06/15	6.7	10.37	6	10.41	10.35	0.7	553	0.13%
2023/06/14	12.7	10.40	2	10.38	10.35	10.7	560	1.91%
2023/06/13	6	10.46	0	0.00	10.40	6	570	1.05%
2023/06/12	9	10.46	1	10.45	10.45	8	575	1.40%
2023/06/09	0.5	10.60	0	0.00	10.50	0.5	576	0.09%
2023/06/08	1.7	10.60	0	0.00	10.55	1.7	581	0.30%
2023/06/07	0.2	10.55	0.1	10.60	10.55	0	587	0.01%
2023/06/06	1	10.58	0	0.00	10.50	1	611	0.17%
2023/06/05	0.6	10.57	0	0.00	10.50	0.6	636	0.10%
2023/06/02	0	10.53	0	0.00	10.40	0	636	0.00%
2023/06/01	2.3	10.45	0	0.00	10.40	2.3	633	0.36%
2023/05/31	0.2	10.48	0	0.00	10.40	0.2	635	0.04%
2023/05/30	0.7	10.51	4	10.45	10.45	-3.3	632	-0.53%
2023/05/29	0.5	10.56	1	10.50	10.55	-0.5	630	-0.08%
2023/05/26	1.4	10.51	0	0.00	10.45	1.4	634	0.23%
2023/05/25	0	10.70	1	10.74	10.65	-1	637	-0.15%
2023/05/24	2.1	10.68	1	10.75	10.80	1.1	630	0.17%
2023/05/23	2.8	10.82	31	10.75	10.65	-28.2	622	-4.53%
2023/05/22	0.6	10.42	2	10.70	10.60	-1.4	594	-0.24%
2023/05/19	1.7	10.37	1	10.40	10.35	0.7	569	0.13%
2023/05/18	2.2	10.39	1	10.41	10.40	1.2	567	0.22%
2023/05/17	30.2	10.40	0	0.00	10.40	30.2	570	5.30%
2023/05/16	3.3	10.20	0	0.00	10.20	3.3	568	0.58%
2023/05/15	1.4	10.17	0	0.00	10.20	1.4	570	0.25%
2023/05/12	4.1	10.19	1	10.35	10.10	3.1	575	0.54%
2023/05/11	4.1	10.19	1	10.35	10.15	3.1	573	0.54%
2023/05/10	1.9	10.32	1	10.35	10.25	0.9	571	0.15%
2023/05/09	1	10.40	0	0.00	10.30	1	570	0.17%
2023/05/08	2.4	10.38	0	0.00	10.35	2.4	570	0.42%
2023/05/05	0	10.38	0.1	10.35	10.40	-0.1	576	-0.01%
2023/05/04	0.6	10.44	0.3	10.40	10.35	0.3	583	0.05%
2023/05/03	6.6	10.40	0.9	10.45	10.35	5.7	591	0.96%
2023/05/02	1.6	10.39	0	0.00	10.40	1.6	598	0.27%
2023/04/28	8.6	10.41	0	0.00	10.35	8.6	600	1.44%
2023/04/27	0.2	10.42	0	0.00	10.45	0.2	601	0.03%
2023/04/26	8.8	10.29	0	0.00	10.30	8.8	605	1.45%
2023/04/25	8.1	10.38	0	0.00	10.35	8.1	602	1.34%
2023/04/24	5.4	10.47	0	0.00	10.45	5.4	595	0.90%
2023/04/21	21.4	10.55	0	10.65	10.45	21.4	593	3.61%
2023/04/20	8.5	10.70	0	0.00	10.65	8.5	580	1.47%
2023/04/19	1.3	10.77	0.4	10.75	10.80	0.9	582	0.15%
2023/04/18	0.3	10.92	0	0.00	10.80	0.3	578	0.05%
2023/04/17	0.2	10.79	0	0.00	10.80	0.2	582	0.04%
2023/04/14	0	10.74	0.7	10.79	10.70	-0.7	574	-0.12%
2023/04/13	1.1	10.70	0	0.00	10.70	1.1	578	0.19%
2023/04/12	2.7	10.74	0	0.00	10.75	2.7	573	0.47%
2023/04/11	16.3	10.76	0.1	10.75	10.75	16.2	571	2.83%
2023/04/10	0.4	10.84	0	0.00	10.70	0.4	573	0.07%
2023/04/07	0.6	10.69	0	0.00	10.70	0.6	571	0.10%
2023/04/06	5.9	10.63	0	0.00	10.60	5.9	569	1.03%
2023/03/31	0.3	10.79	1	10.70	10.75	-0.7	568	-0.12%
2023/03/30	1	10.80	0	0.00	10.75	1	568	0.18%
2023/03/29	0.1	10.87	0	0.00	10.80	0.1	572	0.02%
2023/03/28	0.1	10.70	0	0.00	10.75	0.1	574	0.01%
2023/03/27	0	10.75	2.4	10.74	10.70	-2.4	571	-0.42%
2023/03/24	0.4	10.75	7.2	10.70	10.75	-6.8	573	-1.19%
2023/03/23	1	10.71	0	0.00	10.65	1	571	0.18%
2023/03/22	1.1	10.71	0	0.00	10.75	1.1	569	0.18%
2023/03/21	0.1	10.67	0	0.00	10.65	0.1	561	0.01%
2023/03/20	1.1	10.71	0.1	10.75	10.70	1	564	0.19%
2023/03/17	0.3	10.70	0	0.00	10.65	0.3	567	0.05%
2023/03/16	1.3	10.69	0	0.00	10.55	1.3	564	0.23%
2023/03/15	1.1	10.85	0	0.00	10.80	1.1	561	0.19%
2023/03/14	1.2	10.90	0	0.00	10.90	1.2	564	0.21%
2023/03/13	5.1	10.95	0	0.00	10.95	5.1	571	0.90%
2023/03/10	1.3	11.20	12.1	11.15	11.15	-10.9	569	-1.91%
2023/03/09	12.2	11.59	2	11.50	11.40	10.2	582	1.75%
2023/03/08	1.1	11.51	2.4	11.27	11.50	-1.3	594	-0.22%
2023/03/07	0.3	11.00	0	0.00	11.05	0.3	582	0.05%
2023/03/06	0.1	11.02	0	0.00	11.05	0.1	604	0.01%
2023/03/03	1.1	11.00	0.5	11.05	11.00	0.6	607	0.10%
2023/03/02	0.1	11.10	0	0.00	11.00	0.1	607	0.02%
2023/03/01	0.2	11.10	0.1	11.20	11.00	0.1	611	0.01%
2023/02/23	0	10.95	3	11.05	11.10	-3	608	-0.49%
2023/02/22	1	10.95	1	10.95	10.95	0	597	0.00%
2023/02/20	0	0.00	0	11.00	11.00	0	606	0.00%
2023/02/17	3.1	10.85	0.5	10.85	10.90	2.6	607	0.43%
2023/02/16	0	0.00	1	10.85	10.85	-1	618	-0.17%
2023/02/15	1.2	10.85	1	10.90	10.80	0.2	624	0.02%
2023/02/14	2.2	10.90	0	0.00	10.85	2.2	626	0.35%
2023/02/13	0.1	10.80	0.1	10.80	10.80	0	636	0.01%
2023/02/10	0.4	10.90	1	10.80	10.75	-0.6	640	-0.10%
2023/02/07	0.2	10.85	1	10.80	10.85	-0.9	657	-0.13%
2023/02/06	0.3	10.85	11	10.75	10.80	-10.8	665	-1.61%
2023/02/03	2.3	10.81	0	0.00	10.80	2.3	668	0.35%
2023/02/02	1.6	10.86	0	10.85	10.85	1.6	666	0.23%
2023/02/01	10	10.95	0.2	10.95	10.85	9.8	660	1.48%
2023/01/31	0.2	10.64	0	0.00	10.70	0.2	654	0.04%
2023/01/30	0	0.00	1	10.60	10.60	-1	653	-0.15%
2023/01/17	0.2	10.49	2	10.55	10.50	-1.8	653	-0.27%
2023/01/16	5.2	10.50	0	0.00	10.45	5.2	654	0.80%
2023/01/13	0.1	10.64	0	0.00	10.45	0.1	651	0.02%
2023/01/12	0.1	10.55	0	0.00	10.45	0.1	654	0.01%
2023/01/11	0.1	10.70	1	10.65	10.60	-0.9	659	-0.13%
2023/01/10	1.2	10.66	7	10.64	10.65	-5.8	663	-0.87%
2023/01/09	5.1	10.50	0	0.00	10.60	5.1	664	0.77%
2023/01/05	0.1	10.56	7	10.56	10.50	-6.9	690	-1.00%
2023/01/04	0.1	10.50	0.4	10.60	10.50	-0.4	685	-0.05%
2023/01/03	1.2	10.49	0	0.00	10.40	1.2	692	0.17%
2022/12/30	1.2	10.36	3	10.38	10.35	-1.9	683	-0.27%
2022/12/29	0.2	10.44	0	0.00	10.35	0.2	699	0.03%
2022/12/28	2	10.40	0	10.45	10.35	2	704	0.28%
2022/12/27	2	10.45	0.1	10.65	10.45	2	704	0.28%
2022/12/26	1	10.40	2	10.45	10.40	-1	708	-0.14%
2022/12/23	0	0.00	1	10.45	10.45	-1	723	-0.14%
2022/12/22	0	0.00	0.1	10.40	10.45	-0.1	740	-0.02%
2022/12/21	1	10.25	0	0.00	10.25	1	771	0.13%
2022/12/20	0.1	10.30	0	0.00	10.25	0.1	792	0.01%
2022/12/19	2.2	10.21	2.2	10.30	10.25	0.1	827	0.01%
2022/12/16	3	10.35	1	10.55	10.35	2	831	0.24%
2022/12/15	2	10.45	1	10.45	10.45	1	838	0.12%
2022/12/14	1	10.50	2	10.55	10.40	-1	846	-0.12%
2022/12/12	0	0.00	0.2	10.60	10.40	-0.2	851	-0.02%
2022/12/09	0.1	10.55	0	0.00	10.55	0.1	848	0.01%
2022/12/08	0	0.00	1	10.45	10.65	-1	846	-0.12%
2022/12/07	4	10.50	0.6	10.60	10.50	3.4	840	0.40%
2022/12/06	0	0.00	0.1	10.80	10.70	-0.1	836	-0.01%
2022/12/05	1.1	10.81	3	10.87	10.80	-1.9	834	-0.22%
2022/12/02	0.2	10.97	1	10.90	10.95	-0.9	832	-0.10%
2022/12/01	1	11.00	2	10.90	10.95	-1	834	-0.12%
2022/11/30	2.1	11.05	3	10.97	10.85	-0.9	820	-0.11%
2022/11/29	1.4	10.54	2	10.60	10.70	-0.6	790	-0.07%
2022/11/28	6.3	10.76	3.1	10.65	10.70	3.3	781	0.42%
2022/11/25	0.2	10.40	0	0.00	10.35	0.2	763	0.02%
2022/11/24	0.1	10.50	0	0.00	10.35	0.1	763	0.01%
2022/11/23	0.2	10.35	2	10.40	10.40	-1.9	767	-0.24%
2022/11/22	0.5	10.45	0	0.00	10.30	0.5	774	0.06%
2022/11/21	0.1	10.47	1	10.45	10.40	-0.9	782	-0.12%
2022/11/18	0.2	10.44	0.1	10.40	10.35	0.1	796	0.02%
2022/11/17	0	0.00	20	10.50	10.50	-20	892	-2.24%
2022/11/16	0.3	10.48	3.4	10.43	10.35	-3	886	-0.34%
2022/11/15	2.4	10.45	4.2	10.40	10.50	-1.8	883	-0.20%
2022/11/14	0.3	10.40	0.1	10.40	10.40	0.2	891	0.03%
2022/11/11	0.2	10.33	0	0.00	10.20	0.2	887	0.02%
2022/11/10	0	10.20	0	0.00	10.25	0	899	0.00%
2022/11/09	0.1	10.30	7.2	10.34	10.25	-7.1	916	-0.78%
2022/11/08	2.2	10.25	0	0.00	10.15	2.2	934	0.24%
2022/11/07	1.2	10.13	2.1	10.20	10.20	-0.9	949	-0.10%
2022/11/04	0.2	10.09	0	0.00	10.25	0.2	949	0.03%
2022/11/03	0.4	9.96	0	0.00	9.97	0.4	955	0.04%
2022/11/02	1	9.86	0	0.00	9.98	1	1,008	0.10%
2022/11/01	0	0.00	0.2	9.76	9.76	-0.2	1,041	-0.02%
2022/10/31	1.1	9.66	0	0.00	9.61	1.1	1,067	0.10%
2022/10/28	0.9	9.67	0.1	9.61	9.58	0.8	1,101	0.07%
2022/10/27	0.7	9.68	0.2	9.68	9.68	0.5	1,106	0.05%
2022/10/26	2.3	9.62	1	9.61	9.60	1.3	1,108	0.12%
2022/10/25	0.4	9.54	0	0.00	9.51	0.4	1,115	0.03%
2022/10/24	0.5	9.56	0	0.00	9.45	0.5	1,113	0.04%
2022/10/21	2.5	9.46	2	9.48	9.47	0.5	1,118	0.05%
2022/10/20	1.7	9.49	1	9.49	9.52	0.7	1,129	0.06%
2022/10/19	2.2	9.64	1	9.65	9.61	1.2	1,125	0.10%
2022/10/18	1.3	9.56	1.5	9.60	9.60	-0.2	1,126	-0.02%
2022/10/17	1.4	9.47	0	0.00	9.53	1.4	1,127	0.12%
2022/10/14	0.5	9.49	1	9.47	9.52	-0.5	1,127	-0.05%
2022/10/13	3.7	9.22	1.2	9.27	9.08	2.5	1,119	0.22%
2022/10/12	3.5	9.49	0	0.00	9.55	3.5	1,105	0.32%
2022/10/11	2.4	9.55	2	9.47	9.51	0.4	1,111	0.04%
2022/10/07	1.3	9.75	0	0.00	9.78	1.3	1,110	0.11%
2022/10/06	1.4	9.76	1.1	9.75	9.76	0.3	1,112	0.02%
2022/10/05	2	9.65	0.1	9.66	9.80	1.9	1,107	0.17%
2022/10/04	0.4	9.61	0	0.00	9.58	0.4	1,116	0.03%
2022/10/03	2.4	9.41	0	0.00	9.43	2.4	1,118	0.22%
2022/09/30	0.8	9.27	2	9.14	9.36	-1.2	1,132	-0.10%
2022/09/29	16	9.28	1.6	9.26	9.26	14.4	1,129	1.27%
2022/09/28	13.8	9.44	1	9.31	9.12	12.8	1,115	1.14%
2022/09/27	12	9.79	23.9	9.74	9.77	-11.9	1,092	-1.09%
2022/09/26	23.2	10.12	2	10.18	9.87	21.2	1,096	1.93%
2022/09/23	20.1	10.46	7.1	10.49	10.40	13	1,087	1.20%
2022/09/22	24.8	10.46	4.5	10.62	10.40	20.3	1,104	1.84%
2022/09/21	8.7	10.26	0	0.00	10.30	8.7	1,097	0.79%
2022/09/20	0	10.40	0	0.00	10.25	0	1,095	0.00%
2022/09/19	0	10.95	0	0.00	10.30	0	1,100	0.00%
2022/09/12	0.1	10.44	0	0.00	10.55	0.1	1,209	0.01%
2022/09/07	1	10.20	0	0.00	10.20	1	1,231	0.08%
2022/09/06	0.2	10.38	6	10.25	10.30	-5.8	1,241	-0.47%
2022/09/02	0.1	10.60	0	0.00	10.60	0.1	1,275	0.01%
2022/09/01	0.1	10.95	0	0.00	10.70	0.1	1,279	0.01%
2022/08/31	0	10.95	0	0.00	10.85	0	1,292	0.00%
2022/08/30	0	0.00	4	10.80	10.85	-4	1,290	-0.31%
2022/08/29	0	0.00	8	10.74	10.75	-8	1,284	-0.62%
2022/08/26	1.3	11.02	7.1	11.02	11.05	-5.8	1,275	-0.46%
2022/08/25	2	11.05	0	0.00	11.00	2	1,269	0.16%
2022/08/24	23	11.31	12	11.21	11.00	11	1,261	0.87%
2022/08/23	0	10.90	5	10.86	10.95	-5	1,169	-0.43%
2022/08/22	1	10.95	3	10.85	10.90	-2	1,172	-0.17%
2022/08/19	4	10.93	0	0.00	10.95	4	1,169	0.34%
2022/08/18	3	10.75	6	10.70	10.80	-3	1,156	-0.26%
2022/08/17	10	10.85	17	11.01	10.80	-7	1,152	-0.61%
2022/08/16	16	10.80	2	10.80	10.80	14	1,140	1.23%
2022/08/15	10	10.85	5	10.68	10.80	5	1,134	0.44%
2022/08/12	4	10.59	3	10.42	10.60	1	1,106	0.09%
2022/08/11	3	10.28	30	10.20	10.25	-27	1,092	-2.47%
2022/08/10	0.1	10.17	0	0.00	10.15	0.1	1,092	0.01%
2022/08/09	3	10.27	0	0.00	10.30	3	1,085	0.28%
2022/08/08	2.1	11.25	0	0.00	11.30	2.1	1,038	0.20%
2022/08/05	0	11.15	1	11.20	11.20	-1	1,013	-0.10%
2022/08/04	9	11.13	5	10.85	10.90	4	1,003	0.40%
2022/08/03	0	0.00	5	11.30	11.25	-5	983	-0.51%
2022/08/02	5	11.20	0	0.00	11.20	5	1,001	0.50%
2022/08/01	5.1	11.20	5	11.35	11.35	0.1	1,055	0.01%
2022/07/29	0	11.20	0	0.00	11.20	0	1,050	0.00%
2022/07/28	0	11.20	0	0.00	11.10	0	1,057	0.00%
2022/07/27	1.1	11.20	2	11.25	11.20	-1	1,057	-0.09%
2022/07/22	1	11.50	1	11.45	11.50	0	1,075	0.00%
2022/07/20	0	11.40	0	0.00	11.35	0	1,131	0.00%
2022/07/19	0	11.45	2	11.45	11.50	-2	1,194	-0.17%
2022/07/15	2	11.10	0	0.00	11.15	2	1,227	0.16%
2022/07/14	1.1	11.20	4	11.29	11.30	-3	1,242	-0.24%
2022/07/11	0	0.00	4	11.25	11.20	-4	1,290	-0.31%
2022/07/07	1	10.85	1	11.15	11.10	0	1,397	0.00%
2022/07/06	0	11.20	4	11.14	10.90	-4	1,455	-0.27%
2022/07/05	0	0.00	2	11.33	11.40	-2	1,553	-0.13%
2022/07/04	1.1	11.10	6	11.00	11.10	-4.9	1,610	-0.30%
2022/07/01	0.1	10.70	2	10.90	10.65	-1.9	1,643	-0.12%
2022/06/30	2.3	11.29	4	11.40	11.25	-1.7	1,660	-0.10%
2022/06/29	2	11.75	0	0.00	11.70	2	1,657	0.12%
2022/06/28	0	0.00	1	11.95	11.95	-1	1,690	-0.06%
2022/06/27	11.2	11.92	0	0.00	12.00	11.2	1,768	0.63%
2022/06/24	3.1	11.79	6	11.88	11.70	-2.9	1,788	-0.16%
2022/06/22	2	11.50	0	0.00	11.30	2	1,821	0.11%
2022/06/21	1	11.65	2	11.63	11.90	-1	1,852	-0.05%
2022/06/20	2.1	11.43	0	0.00	11.25	2.1	1,865	0.11%
2022/06/17	3	12.15	3	12.20	12.10	0	1,859	0.00%
2022/06/16	1.2	12.51	15	12.75	12.20	-13.8	1,887	-0.73%
2022/06/15	1	12.50	1	12.65	12.60	0	1,925	0.00%
2022/06/14	5	12.57	1	12.50	12.50	4	1,970	0.20%
2022/06/13	1	12.85	0	0.00	12.85	1	1,968	0.05%
2022/06/10	0	13.30	0	0.00	13.10	0	1,982	0.00%
2022/06/09	1	13.20	0	0.00	13.20	1	2,011	0.05%
2022/06/07	0.1	13.51	0	0.00	13.45	0.1	2,034	0.01%
2022/06/06	4.2	13.56	0	0.00	13.55	4.2	2,100	0.20%
2022/06/02	0	13.65	0	0.00	13.75	0	2,147	0.00%
2022/06/01	0	13.65	2.1	13.60	13.60	-2.1	2,171	-0.09%
2022/05/31	0	0.00	1	13.50	13.50	-1	2,181	-0.05%
2022/05/30	0.1	13.45	6	13.40	13.45	-5.9	2,190	-0.27%
2022/05/27	0	0.00	3	13.25	13.30	-3	2,199	-0.14%
2022/05/26	0.3	13.33	1.5	13.17	13.20	-1.2	2,220	-0.05%
2022/05/24	18	13.47	10	13.30	13.35	8	2,278	0.35%
2022/05/23	0.4	13.45	3	13.53	13.45	-2.6	2,278	-0.12%
2022/05/20	0.3	13.15	0	0.00	13.25	0.3	2,297	0.01%
2022/05/19	0	0.00	1	13.00	13.15	-1	2,337	-0.04%
2022/05/18	3	13.30	2	13.30	13.30	1	2,345	0.04%
2022/05/17	4	13.06	1	13.20	13.05	3	2,390	0.13%
2022/05/16	0.5	13.13	2	13.05	13.00	-1.5	2,393	-0.06%
2022/05/13	3	12.83	3.5	12.74	12.95	-0.5	2,408	-0.02%
2022/05/12	1	12.85	1	12.60	12.50	0	2,426	0.00%
2022/05/11	0	0.00	3	12.90	12.90	-3	2,431	-0.12%
2022/05/10	0.1	12.85	0.2	12.70	12.75	-0.1	2,440	-0.01%
2022/05/09	5	12.95	1	12.80	12.80	4	2,440	0.16%
2022/05/05	0	14.05	0	0.00	14.10	0	2,498	0.00%
2022/05/04	1	13.95	0	14.00	13.95	1	2,520	0.04%
2022/05/03	0.3	13.90	0	0.00	13.85	0.3	2,540	0.01%
2022/04/29	2	14.05	0.1	14.08	14.00	1.9	2,566	0.08%
2022/04/28	1.6	13.90	0	0.00	13.95	1.6	2,569	0.06%
2022/04/27	4.1	13.90	1.1	13.91	13.90	3	2,571	0.12%
2022/04/26	2.1	14.41	0	0.00	14.50	2.1	2,545	0.08%
2022/04/25	4.2	14.62	3	14.52	14.45	1.2	2,546	0.05%
2022/04/22	2.6	15.22	2	15.23	15.15	0.6	2,496	0.02%
2022/04/21	2	15.38	11	15.37	15.35	-9	2,509	-0.36%
2022/04/20	1.1	15.30	12.2	15.27	15.25	-11.1	2,520	-0.44%
2022/04/19	2.1	15.25	0.3	15.30	15.25	1.8	2,551	0.07%
2022/04/18	6.1	15.27	2	15.20	15.20	4.1	2,572	0.16%
2022/04/15	1.1	15.49	0.1	15.55	15.35	1.1	2,562	0.04%
2022/04/14	3.1	15.50	2.3	15.59	15.50	0.8	2,566	0.03%
2022/04/13	0.3	15.76	2	15.83	15.75	-1.7	2,565	-0.07%
2022/04/12	9.1	16.16	26.1	16.22	15.95	-17	2,529	-0.67%
2022/04/11	6.5	16.57	69	17.23	16.40	-62.5	2,489	-2.51%
2022/04/08	3	17.18	3	17.15	17.20	0	2,406	0.00%
2022/04/07	10.3	16.86	3	16.73	16.60	7.3	2,357	0.31%
2022/04/06	8	17.22	8	17.25	17.20	0	2,321	0.00%
2022/04/01	0	0.00	11	17.05	17.05	-11	2,318	-0.47%
2022/03/31	11	17.13	3.1	17.08	17.10	7.9	2,331	0.34%
2022/03/30	4	16.88	8	17.05	17.10	-4	2,319	-0.17%
2022/03/29	0	0.00	7	16.78	16.75	-7	2,261	-0.31%
2022/03/28	2	16.60	5	16.65	16.65	-3	2,270	-0.13%
2022/03/25	4	16.75	14	16.78	16.75	-10	2,273	-0.44%
2022/03/24	1	16.70	8.2	16.71	16.65	-7.2	2,283	-0.32%
2022/03/23	3	16.47	19.1	16.54	16.60	-16.1	2,557	-0.63%
2022/03/22	0	0.00	2	16.45	16.40	-2	2,575	-0.08%
2022/03/21	2	16.33	1	16.40	16.40	1	2,573	0.04%
2022/03/18	49	16.27	25.1	16.32	16.25	23.9	2,592	0.92%
2022/03/17	2	16.05	5	15.92	16.05	-3	2,577	-0.12%
2022/03/16	0	0.00	11	15.79	15.70	-11	2,557	-0.43%
2022/03/15	5	15.58	5	15.65	15.60	0	2,648	0.00%
2022/03/14	1	15.35	7	15.45	15.60	-6	2,687	-0.22%
2022/03/11	0	0.00	8	15.50	15.55	-8	2,694	-0.30%
2022/03/10	11	15.66	4	15.71	15.60	7	2,745	0.25%
2022/03/09	1	15.25	18.2	15.67	15.75	-17.2	2,955	-0.58%
2022/03/08	1	15.35	3	15.12	15.15	-2	2,935	-0.07%
2022/03/07	0	15.80	3.4	15.41	15.40	-3.4	2,922	-0.12%
2022/03/04	0	15.85	0	0.00	15.80	0	2,942	0.00%
2022/03/03	0	15.80	4	15.90	15.85	-4	3,007	-0.13%
2022/03/02	0	0.00	15	15.74	15.85	-15	3,059	-0.49%
2022/03/01	0.1	15.65	2	15.65	15.70	-2	3,086	-0.06%
2022/02/25	0	0.00	1.1	15.40	15.35	-1.1	3,113	-0.03%
2022/02/24	18.1	15.57	33	15.42	15.40	-14.9	3,137	-0.47%
2022/02/22	1.2	16.17	1	15.95	15.95	0.2	3,209	0.01%
2022/02/21	0.1	16.30	5	16.25	16.25	-4.9	3,218	-0.15%
2022/02/18	0	16.05	2	16.00	16.10	-2	3,242	-0.06%
2022/02/17	6.1	16.10	9	16.13	15.95	-3	3,298	-0.09%
2022/02/16	0	16.15	1	16.00	15.95	-1	3,306	-0.03%
2022/02/15	9.1	16.03	1	16.15	15.90	8.1	3,356	0.24%
2022/02/14	0.2	16.15	1	16.20	16.15	-0.8	3,413	-0.02%
2022/02/11	0	0.00	2	16.15	16.05	-2	3,748	-0.05%
2022/02/10	1	16.00	3.2	16.08	16.05	-2.2	3,870	-0.06%
2022/02/09	52	16.15	1	16.10	16.15	51	4,058	1.26%
2022/02/08	12	15.90	7	16.09	16.15	5	4,103	0.12%
2022/02/07	2	15.90	13	15.71	15.90	-11	4,171	-0.26%
2022/01/26	0	0.00	4	15.00	15.00	-4	4,266	-0.09%
2022/01/25	6	15.07	2	15.00	14.95	4	4,352	0.09%
2022/01/24	5.5	15.12	1	15.15	15.15	4.5	4,387	0.10%
2022/01/21	2	15.43	0	0.00	15.40	2	4,416	0.05%
2022/01/20	0	15.60	0	15.60	15.60	0	4,460	0.00%
2022/01/19	2	15.50	3	15.65	15.50	-1	4,516	-0.02%
2022/01/18	1	15.50	5	15.70	15.50	-4	4,605	-0.09%
2022/01/17	1	15.40	2	15.38	15.45	-1	4,675	-0.02%
2022/01/14	10	15.33	2	15.25	15.30	8	4,766	0.17%
2022/01/13	0.3	15.65	0	0.00	15.60	0.3	4,833	0.01%
2022/01/12	2	15.50	0	0.00	15.40	2	4,948	0.04%
2022/01/11	3	15.77	2	15.80	15.70	1	5,288	0.02%
2022/01/10	3	15.85	3	15.88	16.00	0	5,557	0.00%
2022/01/07	5.1	15.80	0.3	15.90	15.85	4.8	5,589	0.09%
2022/01/06	9.2	15.99	10.1	16.02	15.95	-0.9	5,624	-0.02%
2022/01/05	6	16.21	0	0.00	16.10	6	5,665	0.11%
2022/01/04	7	16.21	3	16.23	16.30	4	5,769	0.07%
2022/01/03	3	16.33	0	0.00	16.35	3	5,878	0.05%
2021/12/30	1	16.45	0	0.00	16.45	1	6,055	0.02%
2021/12/29	1	16.40	0	0.00	16.55	1	6,566	0.02%
2021/12/28	3	16.43	5	16.45	16.40	-2	6,865	-0.03%
2021/12/27	3	16.53	89	16.75	16.55	-86	7,447	-1.15%
2021/12/24	6	16.48	1	16.50	16.50	5	8,303	0.06%
2021/12/23	3	16.52	1	16.60	16.50	2	9,207	0.02%
2021/12/22	10	16.64	4	16.76	16.60	6	9,607	0.06%
2021/12/21	3	16.55	4	16.61	16.80	-1	10,623	-0.01%
2021/12/20	13	16.62	5	16.67	16.55	8	10,759	0.07%
2021/12/17	43.1	17.00	25	17.12	16.80	18.1	10,748	0.17%
2021/12/16	6	16.77	5	16.93	16.60	1	10,478	0.01%
2021/12/15	3.1	16.55	4	16.70	16.75	-0.9	10,516	-0.01%
2021/12/14	4	16.60	2	16.80	16.50	2	10,534	0.02%
2021/12/13	0	16.65	3	16.93	16.75	-3	10,492	-0.03%
2021/12/10	1.1	16.75	0	0.00	16.75	1.1	10,482	0.01%
2021/12/09	8.1	16.99	15.1	17.05	16.90	-7	10,535	-0.07%
2021/12/08	5	16.85	21	17.06	16.70	-16	10,463	-0.15%
2021/12/07	10.3	16.90	5.1	16.91	16.90	5.2	10,429	0.05%
2021/12/06	3	16.87	3	16.77	16.85	0	10,412	0.00%
2021/12/03	5	16.87	13	16.79	16.90	-8	10,387	-0.08%
2021/12/02	5	16.00	1	16.20	16.10	4	10,202	0.04%
2021/12/01	2	16.20	0	0.00	16.15	2	10,232	0.02%
2021/11/30	1	16.05	7	16.03	16.10	-6	10,289	-0.06%
2021/11/29	9.1	15.83	21.6	15.73	15.60	-12.5	10,430	-0.12%
2021/11/26	1.1	16.26	2	16.30	16.10	-0.9	10,409	-0.01%
2021/11/25	2	16.60	1	16.75	16.60	1	10,419	0.01%
2021/11/24	1.2	16.52	3	16.43	16.60	-1.8	10,420	-0.02%
2021/11/23	3.1	16.47	7	16.45	16.30	-3.9	10,418	-0.04%
2021/11/22	0	0.00	2	16.55	16.40	-2	10,428	-0.02%
2021/11/19	6	16.60	2	16.50	16.40	4	10,482	0.04%
2021/11/18	5	16.66	7.2	16.68	16.65	-2.2	10,467	-0.02%
2021/11/17	12	16.60	13	16.62	16.60	-1	10,541	-0.01%
2021/11/16	13.1	16.78	4.7	16.72	16.70	8.5	10,572	0.08%
2021/11/15	12	16.93	0.1	17.00	16.90	11.9	10,626	0.11%
2021/11/12	16.1	17.04	9.1	16.97	16.95	7	10,747	0.07%
2021/11/11	12.3	17.13	12.6	17.10	17.05	-0.2	10,836	0.00%
2021/11/10	152.3	17.45	146	17.33	17.20	6.3	10,969	0.06%	大買/大賣/
2021/11/09	26.5	16.95	27.3	16.98	16.90	-0.8	10,689	-0.01%
2021/11/08	37.7	17.01	52.1	16.99	17.00	-14.3	10,649	-0.13%
2021/11/05	1	17.60	6	17.48	17.65	-5	10,570	-0.05%
2021/11/04	27.2	17.58	1	17.55	17.40	26.2	10,622	0.25%
2021/11/03	20	17.54	25	17.63	17.65	-5	10,856	-0.05%
2021/11/02	14	17.44	16.4	17.26	17.15	-2.4	11,142	-0.02%
2021/11/01	2	17.05	5	17.10	17.10	-3	11,155	-0.03%
2021/10/29	13.1	17.08	0	0.00	17.10	13.1	11,217	0.12%
2021/10/28	13	17.14	14	17.29	17.30	-1	11,205	-0.01%
2021/10/27	4	17.03	5	16.94	17.05	-1	11,259	-0.01%
2021/10/26	12.1	17.13	22	17.20	17.05	-10	11,310	-0.09%
2021/10/25	20	17.32	49	17.51	17.40	-29	11,401	-0.25%
2021/10/22	7.1	17.51	8.2	17.62	17.40	-1.1	11,495	-0.01%
2021/10/21	48.1	17.96	6	17.96	17.80	42.1	11,547	0.36%
2021/10/20	113.4	18.00	6	18.02	18.00	107.4	11,620	0.92%	大買/鉅額交易
2021/10/19	59.3	18.07	108.2	18.05	18.05	-48.9	11,855	-0.41%	大賣/
2021/10/18	35	17.72	43	18.03	18.40	-8	11,592	-0.07%
2021/10/15	5	17.02	8	17.03	16.95	-3	11,483	-0.03%
2021/10/14	4.1	16.86	9.1	16.91	16.90	-5	11,567	-0.04%
2021/10/13	32	17.21	14	17.36	16.90	18	11,659	0.15%
2021/10/12	83.1	17.78	24	17.66	17.40	59.1	11,702	0.51%
2021/10/08	7.1	17.95	14	18.03	18.15	-6.9	11,723	-0.06%
2021/10/07	72	18.18	71	18.27	18.20	1	11,892	0.01%
2021/10/06	95	18.20	95.1	18.17	18.00	-0.1	12,221	0.00%
2021/10/05	31.2	17.10	37	16.96	17.95	-5.8	11,997	-0.05%
2021/10/04	124.2	18.59	76	18.84	17.70	48.2	12,100	0.40%	大買/
2021/10/01	377.3	20.74	380	20.08	19.65	-2.7	11,568	-0.02%	大買/大賣/
2021/09/30	132	20.81	206.1	21.04	21.35	-74.1	10,772	-0.69%	大買/大賣/
2021/09/29	167.1	19.50	125.1	19.56	19.45	42	9,897	0.42%	大買/大賣/
2021/09/28	181	19.57	226.1	19.61	19.40	-45.1	9,502	-0.47%	大買/大賣/
2021/09/27	16	18.66	11.1	18.31	18.75	4.9	8,503	0.06%
2021/09/24	12.1	17.54	2	17.70	17.50	10.1	8,397	0.12%
2021/09/23	3.1	17.43	25	17.42	17.35	-22	8,444	-0.26%
2021/09/22	16	17.50	3	17.52	17.40	13	8,471	0.15%
2021/09/17	4	18.35	0	0.00	18.30	4	8,552	0.05%
2021/09/16	0.1	18.55	3	18.60	18.55	-3	8,607	-0.03%
2021/09/15	19	18.68	7	18.79	18.85	12	9,022	0.13%
2021/09/14	30	18.94	15	18.61	18.60	15	9,374	0.16%
2021/09/13	30	18.98	5	19.07	19.20	25	9,851	0.25%
2021/09/10	87	18.67	17	18.55	18.70	70	11,115	0.63%
2021/09/09	16	18.16	2	18.50	18.45	14	11,323	0.12%
2021/09/08	3.2	18.54	0	0.00	18.10	3.2	11,584	0.03%
2021/09/07	2	18.45	11	18.46	18.45	-9	11,740	-0.08%
2021/09/06	22.2	18.59	35	18.40	18.40	-12.8	11,836	-0.11%
2021/09/03	0	0.00	15	19.13	19.20	-15	11,964	-0.13%
2021/09/02	49.1	19.08	52	18.93	18.60	-2.9	12,175	-0.02%
2021/09/01	15	20.02	9	20.34	19.95	6	12,163	0.05%
2021/08/31	8	19.90	2.1	20.10	20.20	6	12,314	0.05%
2021/08/30	1	20.05	22	19.90	19.90	-21	12,535	-0.17%
2021/08/27	3	19.93	9	19.90	19.90	-6	13,383	-0.04%
2021/08/26	7	19.62	11	19.71	19.70	-4	15,401	-0.03%
2021/08/25	12	19.69	2	19.73	19.80	10	16,491	0.06%
2021/08/24	16	19.50	21	19.25	19.25	-5	17,469	-0.03%
2021/08/23	17	19.38	25	19.45	19.55	-8	18,596	-0.04%
2021/08/20	29	18.88	40	18.81	18.90	-11	20,166	-0.05%
2021/08/19	29.1	18.99	17.1	18.68	18.50	12	21,879	0.05%
2021/08/18	32	18.33	39	18.52	19.25	-7	25,250	-0.03%
2021/08/17	36.3	18.92	76	18.46	18.40	-39.7	28,626	-0.14%
2021/08/16	31	18.83	45	19.11	19.45	-14	30,071	-0.05%
2021/08/13	22.1	19.97	26.1	19.72	19.50	-4	33,128	-0.01%
2021/08/12	4.1	19.34	12	19.54	19.60	-7.9	34,806	-0.02%
2021/08/11	18.1	20.01	13.1	19.58	19.50	5	35,695	0.01%
2021/08/10	26.4	20.44	13	20.27	20.25	13.4	37,472	0.04%
2021/08/09	53.7	21.07	79	20.72	20.60	-25.3	38,180	-0.07%
2021/08/06	142	22.28	109.6	22.17	21.95	32.4	39,396	0.08%	大買/大賣/
2021/08/05	3	21.40	16	21.36	21.45	-13	40,500	-0.03%
2021/08/04	66	21.15	45	21.10	21.10	21	43,753	0.05%
2021/08/03	26	21.29	85	21.48	21.15	-59	44,498	-0.13%
2021/08/02	15	21.06	16	21.14	21.65	-1	45,027	0.00%
2021/07/30	53.1	21.23	58	21.14	21.10	-4.9	46,282	-0.01%
2021/07/29	30	21.19	46	21.36	21.75	-16	47,165	-0.03%
2021/07/28	28.1	20.66	51.1	20.64	20.80	-23	47,550	-0.05%
2021/07/27	48	20.79	42	20.59	20.25	6	48,011	0.01%
2021/07/26	61	21.14	11	21.08	21.15	50	48,466	0.10%
2021/07/23	45	21.57	65	21.46	21.65	-20	48,730	-0.04%
2021/07/22	34.1	20.18	53	20.17	20.05	-18.9	48,592	-0.04%
2021/07/21	36.4	20.61	48	20.31	20.00	-11.6	48,682	-0.02%
2021/07/20	61	21.07	28.5	21.00	21.00	32.5	48,769	0.07%
2021/07/19	18.5	21.36	42	21.55	21.80	-23.5	49,002	-0.05%
2021/07/16	75.5	21.62	75.1	21.46	21.40	0.4	49,333	0.00%
2021/07/15	48	21.32	29.1	21.93	22.10	18.9	49,513	0.04%
2021/07/14	81.4	20.91	101	20.87	21.20	-19.6	49,671	-0.04%	大賣/
2021/07/13	75.2	21.98	116.5	21.32	20.90	-41.3	49,786	-0.08%	大賣/
2021/07/12	49.3	23.21	75	23.36	23.05	-25.7	49,635	-0.05%
2021/07/09	87.4	24.28	40.9	24.16	23.80	46.6	49,983	0.09%
2021/07/08	12.4	25.07	34.4	25.33	25.30	-22	49,925	-0.04%
2021/07/07	24.3	24.51	11	24.86	24.60	13.3	50,603	0.03%
2021/07/06	12	24.20	5	23.98	24.25	7	51,005	0.01%
2021/07/05	2	23.30	5.2	23.07	23.40	-3.2	51,616	-0.01%
2021/07/02	18	23.76	4	23.79	23.60	14	52,722	0.03%
2021/07/01	12	24.14	4	23.99	23.50	8	53,157	0.02%
2021/06/30	3	23.58	39.1	22.51	23.90	-36.1	53,339	-0.07%
2021/06/29	20.3	22.96	9.2	22.80	22.55	11.1	53,304	0.02%
2021/06/28	16	23.32	39	23.27	23.35	-23	53,317	-0.04%
2021/06/25	1	24.65	14	24.86	24.45	-13	53,263	-0.02%
2021/06/24	72	24.86	79.1	24.94	24.55	-7.1	53,333	-0.01%
2021/06/23	69.4	24.50	76.1	24.43	24.30	-6.7	53,378	-0.01%
2021/06/22	119.4	25.25	165.1	25.18	24.95	-45.7	53,081	-0.09%	大買/大賣/
2021/06/21	357.3	26.02	217.4	25.61	24.70	140	52,624	0.27%	大買/大賣/鉅額交易
2021/06/18	42.2	25.99	74.9	26.02	26.40	-32.7	51,434	-0.06%
2021/06/17	64.1	24.79	13.2	24.87	26.00	50.9	51,352	0.10%
2021/06/16	66.5	26.00	57.4	25.85	25.80	9.1	51,119	0.02%
2021/06/15	19.1	25.56	44.3	25.46	25.80	-25.3	51,074	-0.05%
2021/06/11	16.8	25.28	26.4	24.90	25.00	-9.6	51,030	-0.02%
2021/06/09	42.2	25.03	16	25.39	24.80	26.2	50,805	0.05%
2021/06/08	31.1	25.27	10	25.58	25.30	21.1	51,007	0.04%
2021/06/07	54.3	25.59	34	25.67	25.75	20.3	51,325	0.04%
2021/06/04	166.3	27.26	76.5	26.90	26.45	89.8	51,054	0.18%	大買/
2021/06/03	300.2	27.61	686.2	27.76	28.30	-386	50,181	-0.77%	大買/大賣/鉅額交易
2021/06/02	259.6	26.15	256.5	26.14	25.75	3	48,157	0.01%	大買/大賣/
2021/06/01	179	25.61	272.4	25.54	26.25	-93.4	47,028	-0.20%	大買/大賣/
2021/05/31	386.5	26.02	343.4	26.00	25.10	43.1	45,979	0.09%	大買/大賣/
2021/05/28	622.3	26.62	524.8	26.68	26.50	97.5	44,815	0.22%	大買/大賣/
2021/05/27	438.3	26.46	346.7	26.30	25.90	91.5	43,186	0.21%	大買/大賣/
2021/05/26	751.5	25.97	822.6	26.38	26.15	-71.2	41,423	-0.17%	大買/大賣/
2021/05/25	974.8	26.00	642.4	26.19	24.60	332.4	37,974	0.88%	大買/大賣/鉅額交易
2021/05/24	330.5	24.84	326	25.61	26.10	4.5	34,465	0.01%	大買/大賣/
2021/05/21	712	22.58	695.5	22.59	23.75	16.5	32,924	0.05%	大買/大賣/
2021/05/20	195.2	20.89	343.5	20.99	21.60	-148.3	29,728	-0.50%	大買/大賣/鉅額交易
2021/05/19	325.6	19.64	288	19.58	19.65	37.6	28,016	0.13%	大買/大賣/
2021/05/18	576.1	19.56	566.2	19.49	19.90	9.9	27,084	0.04%	大買/大賣/
2021/05/17	183.6	19.37	64.3	19.55	18.95	119.3	25,228	0.47%	大買/鉅額交易
2021/05/14	133.5	20.79	360.7	20.77	21.05	-227.1	24,418	-0.93%	大買/大賣/鉅額交易
2021/05/13	437	20.56	458.1	20.59	19.15	-21.1	22,869	-0.09%	大買/大賣/
2021/05/12	939.2	22.96	751.7	22.50	21.05	187.6	21,310	0.88%	大買/大賣/鉅額交易
2021/05/11	340	22.46	295.4	22.55	22.55	44.6	17,943	0.25%	大買/大賣/
2021/05/10	18.2	19.92	94.2	20.26	20.50	-76	17,086	-0.44%
2021/05/07	421	19.30	268.1	18.73	18.65	152.9	16,535	0.92%	大買/大賣/鉅額交易
2021/05/06	109	17.87	122.1	18.15	18.80	-13.1	15,177	-0.09%	大買/大賣/
2021/05/05	44	17.01	66.2	17.19	17.10	-22.2	14,183	-0.16%
2021/05/04	109.2	16.79	139	16.76	15.95	-29.8	13,621	-0.22%	大買/大賣/
2021/05/03	68	17.84	46.1	17.89	17.35	22	13,001	0.17%
2021/04/29	57.7	17.36	31	17.73	17.20	26.7	12,410	0.21%
2021/04/28	8	17.38	27.1	17.42	17.50	-19.1	12,004	-0.16%
2021/04/27	19	17.09	18.1	17.12	17.10	0.9	11,810	0.01%
2021/04/26	46.2	17.22	26	17.37	16.95	20.2	11,618	0.17%
2021/04/23	36	17.26	100.3	17.17	17.35	-64.3	11,390	-0.56%
2021/04/22	92.4	17.49	79.3	17.50	16.90	13.1	11,094	0.12%
2021/04/21	24	17.40	50.4	17.38	17.25	-26.4	10,639	-0.25%
2021/04/20	42.1	16.82	25.1	16.99	17.00	17	10,368	0.16%
2021/04/19	41.1	16.90	42.7	16.97	17.25	-1.6	10,127	-0.02%
2021/04/16	68.5	16.64	47	16.75	17.00	21.5	9,757	0.22%
2021/04/15	90.6	16.53	187	16.31	16.75	-96.5	9,456	-1.02%	大賣/
2021/04/14	110.5	15.67	45.4	15.59	15.50	65.1	8,856	0.74%	大買/
2021/04/13	143	16.17	87.1	16.00	15.60	55.9	8,704	0.64%	大買/
2021/04/12	29.3	15.38	45	15.35	16.05	-15.7	8,129	-0.19%
2021/04/09	180.3	14.74	99	14.88	15.05	81.3	7,772	1.05%	大買/
2021/04/08	213.3	14.47	56	14.56	14.40	157.3	7,291	2.16%	大買/鉅額交易
2021/04/07	24	13.35	99.1	13.34	13.65	-75.1	6,385	-1.18%
2021/04/06	4	12.08	52	12.25	12.45	-48	6,241	-0.77%
2021/04/01	1	11.85	0	0.00	11.75	1	6,459	0.02%
2021/03/31	3.1	11.75	10	11.78	11.80	-7	7,505	-0.09%
2021/03/30	22	11.87	4	11.97	11.90	18	7,706	0.23%
2021/03/29	20.2	12.09	1.3	12.12	12.00	18.9	7,653	0.25%
2021/03/26	51	12.54	64	12.42	12.25	-13	7,686	-0.17%
2021/03/25	27.1	12.02	17	11.99	12.05	10.1	7,244	0.14%
2021/03/24	16	12.01	45	12.11	11.95	-29	7,180	-0.40%
2021/03/23	27	11.85	3	12.08	11.80	24	7,095	0.34%
2021/03/22	4	11.95	5	11.89	11.95	-1	6,986	-0.01%
2021/03/19	10	11.80	1	11.75	11.75	9	6,918	0.13%
2021/03/18	0	0.00	23	11.95	11.95	-23	6,977	-0.33%
2021/03/17	9	11.74	15	11.76	11.85	-6	6,928	-0.09%
2021/03/16	5	11.56	22	11.80	11.50	-17	6,873	-0.25%
2021/03/15	42.1	11.95	50	11.83	11.85	-7.9	6,818	-0.12%
2021/03/12	100	11.68	61	11.69	11.90	39	6,653	0.59%
2021/03/11	193	11.42	187	11.37	11.20	6	6,304	0.10%	大買/大賣/
2021/03/10	6	10.45	0	0.00	10.55	6	5,797	0.10%
2021/03/09	1.1	10.69	0	0.00	10.55	1.1	5,790	0.02%
2021/03/08	1	10.65	1	10.80	10.70	0	5,798	0.00%
2021/03/05	0	0.00	2	10.60	10.60	-2	5,781	-0.03%
2021/03/04	1	10.55	8	10.85	10.70	-7	5,801	-0.12%
2021/03/02	10	10.68	5.1	10.60	10.60	5	5,793	0.09%
2021/02/26	0	0.00	6	10.63	10.75	-6	5,776	-0.10%
2021/02/25	0	0.00	4	10.58	10.65	-4	5,746	-0.07%
2021/02/24	6	10.44	4.3	10.55	10.35	1.7	5,724	0.03%
2021/02/23	0	0.00	4	10.85	10.75	-4	5,686	-0.07%
2021/02/22	30	10.53	3	10.67	10.60	27	5,650	0.48%
2021/02/19	2	10.15	6	10.23	10.35	-4	5,606	-0.07%
2021/02/18	0	0.00	1	10.00	10.10	-1	5,622	-0.02%
2021/02/17	4	9.59	2	9.38	9.59	2	5,709	0.04%
2021/02/05	0.1	9.20	0	0.00	9.07	0.1	5,671	0.00%
2021/02/03	0	0.00	1	9.10	9.00	-1	5,696	-0.02%
2021/02/02	0	0.00	3	9.04	9.10	-3	5,711	-0.05%
2021/02/01	0	0.00	2	8.84	8.90	-2	5,721	-0.03%
2021/01/29	1.1	9.02	1	8.93	8.87	0.1	5,712	0.00%
2021/01/26	0.1	9.20	0	0.00	9.13	0.1	5,666	0.00%
2021/01/25	0	0.00	1	9.12	9.35	-1	5,665	-0.02%
2021/01/22	1	8.96	6.1	9.09	9.13	-5.1	5,639	-0.09%
2021/01/21	0	0.00	6	9.18	9.04	-6	5,611	-0.11%
2021/01/20	6	9.26	0	0.00	9.20	6	5,581	0.11%
2021/01/19	1	9.50	9	9.52	9.59	-8	5,537	-0.14%
2021/01/18	1.1	9.38	10	9.28	9.41	-8.9	5,509	-0.16%
2021/01/15	2.1	9.52	7	9.62	9.38	-4.9	5,463	-0.09%
2021/01/14	4	9.89	1	9.89	9.86	3	5,400	0.06%
2021/01/12	3	9.95	11	9.92	9.94	-8	5,339	-0.15%
2021/01/11	7.1	10.05	11	10.07	10.00	-3.9	5,274	-0.07%
2021/01/08	5.1	10.14	13	10.20	10.20	-7.9	5,250	-0.15%
2021/01/07	0	0.00	4	10.41	10.30	-4	5,234	-0.08%
2021/01/06	33.3	10.85	46	10.48	10.30	-12.7	5,186	-0.24%
2021/01/05	47	11.21	5	11.22	11.20	42	4,979	0.84%
2021/01/04	10.1	11.27	37	11.18	11.35	-26.9	4,786	-0.56%
2020/12/31	20	11.49	14	11.39	11.20	6	4,665	0.13%
2020/12/30	9	11.79	25	11.81	11.50	-16	4,481	-0.36%
2020/12/29	41.2	11.94	82	12.03	11.75	-40.9	4,261	-0.96%
2020/12/28	170.3	11.88	79	11.93	12.10	91.3	3,928	2.32%	大買/
2020/12/25	164.1	11.79	44	12.04	12.10	120.1	3,467	3.46%	大買/鉅額交易
2020/12/24	15	10.98	23	10.89	11.00	-8	2,367	-0.34%
2020/12/23	12	10.01	6	9.88	10.00	6	2,091	0.29%
2020/12/22	17.2	10.15	12	9.98	9.70	5.2	2,058	0.25%
2020/12/21	4	9.93	20	9.74	9.89	-16	1,894	-0.84%
2020/12/18	0	0.00	10	9.59	9.60	-10	1,871	-0.53%
2020/12/17	0	0.00	1	9.52	9.65	-1	1,875	-0.05%
2020/12/16	5	9.67	2	9.79	9.60	3	1,877	0.16%
2020/12/15	38	9.94	3	9.73	9.61	35	1,887	1.85%
2020/12/14	23.1	9.90	12	9.95	10.05	11.1	1,869	0.59%
2020/12/11	60	9.87	63	9.87	9.51	-3	1,800	-0.17%
2020/12/10	4.1	9.57	5	9.58	9.63	-1	1,717	-0.06%
2020/12/09	5	9.38	0	0.00	9.48	5	1,718	0.29%
2020/12/07	1	9.30	1	9.33	9.33	0	2,136	0.00%
2020/12/02	1.1	9.30	0	0.00	9.29	1.1	2,204	0.05%
2020/12/01	1	9.28	0	0.00	9.27	1	2,234	0.04%
2020/11/30	0	0.00	2	9.41	9.40	-2	2,261	-0.09%
2020/11/27	8	9.32	12	9.34	9.37	-4	2,266	-0.18%
2020/11/25	0	0.00	1	9.26	9.25	-1	2,268	-0.04%
2020/11/23	0	0.00	1	9.20	9.21	-1	2,322	-0.04%
2020/11/17	27	9.21	24	9.20	9.19	3	2,572	0.12%
2020/11/16	1	9.10	3	9.15	9.10	-2	2,612	-0.08%
2020/11/13	0	0.00	5	8.62	8.62	-5	2,558	-0.20%
2020/11/12	0	0.00	6	8.51	8.49	-6	2,576	-0.23%
2020/11/11	3	8.48	6	8.42	8.49	-3	2,623	-0.11%
2020/11/10	3	8.29	5	8.32	8.29	-2	2,593	-0.08%
2020/11/05	0	0.00	5	7.96	7.91	-5	2,555	-0.20%
2020/11/04	0	0.00	1	7.92	7.91	-1	2,569	-0.04%
2020/11/03	0	0.00	9	8.03	8.00	-9	2,625	-0.34%
2020/10/30	5.1	8.00	0	0.00	8.02	5.1	2,624	0.19%
2020/10/23	0	0.00	1	8.15	8.22	-1	2,633	-0.04%
2020/10/20	9	8.28	0	0.00	8.25	9	2,632	0.34%
2020/10/12	0	0.00	1	8.73	8.71	-1	2,530	-0.04%
2020/10/05	0	0.00	8	8.80	8.80	-8	2,534	-0.32%
2020/09/29	0	0.00	11	8.60	8.61	-11	2,539	-0.43%
2020/09/25	0	0.00	8	8.55	8.63	-8	2,533	-0.32%
2020/09/24	7	8.66	0	0.00	8.71	7	2,506	0.28%
2020/09/23	0	0.00	1	8.82	8.82	-1	2,473	-0.04%
2020/09/22	20	8.75	223	8.77	8.80	-203	2,462	-8.24%	大賣/鉅額交易
2020/09/21	155	9.01	0	0.00	8.90	155	2,444	6.34%	大買/鉅額交易
2020/09/18	10	8.95	0	0.00	8.95	10	2,434	0.41%
2020/09/17	11	9.02	12	9.15	8.95	-1	2,421	-0.04%
2020/09/16	2	8.85	0	0.00	8.92	2	2,396	0.08%
2020/09/15	11	8.82	0	0.00	8.84	11	2,616	0.42%
2020/09/14	6	8.80	7	8.81	8.80	-1	2,622	-0.04%
2020/09/11	9	9.08	10	9.04	8.87	-1	2,615	-0.04%
2020/09/10	22	9.43	32	9.37	9.50	-10	2,591	-0.39%
2020/09/09	3	8.94	0	0.00	8.95	3	2,220	0.14%
2020/09/08	3	8.92	10	8.91	8.94	-7	2,188	-0.32%
2020/09/07	10	8.90	0	0.00	8.91	10	2,159	0.46%
2020/09/03	4	8.92	0	0.00	8.90	4	2,059	0.19%
2020/09/01	0	0.00	1	8.75	8.73	-1	2,004	-0.05%
2020/08/31	0	0.00	2	8.83	8.82	-2	1,987	-0.10%
2020/08/28	0	0.00	36	8.84	8.81	-36	1,962	-1.83%
2020/08/27	41	8.70	17	8.65	8.67	24	1,913	1.25%
2020/08/26	4	8.58	1	8.61	8.62	3	1,847	0.16%
2020/08/24	43	8.46	30	8.50	8.60	13	1,739	0.75%
2020/08/21	1	8.04	2	8.09	8.21	-1	1,641	-0.06%
2020/08/19	3	7.90	5	7.93	7.86	-2	1,444	-0.14%
2020/08/18	5	7.51	0	0.00	7.48	5	1,348	0.37%
2020/08/17	0	0.00	1	7.44	7.47	-1	1,332	-0.08%
2020/08/14	1	7.12	0	0.00	7.09	1	1,275	0.08%
2020/08/10	10	7.20	0	0.00	7.20	10	1,295	0.77%
2020/08/07	1	7.34	1	7.27	7.33	0	1,290	0.00%
2020/08/06	28	7.05	1	7.10	7.11	27	1,235	2.19%
2020/08/05	24	7.01	1	7.03	7.02	23	1,231	1.87%
2020/08/03	0	0.00	4	6.84	6.90	-4	1,252	-0.32%
2020/07/29	0	0.00	0.1	6.73	6.67	-0.1	1,286	0.00%
2020/07/24	0	0.00	20	6.96	6.93	-20	1,348	-1.48%
2020/07/17	8	7.06	0	0.00	7.02	8	1,479	0.54%
2020/07/16	12	7.07	20	7.13	7.11	-8	1,518	-0.53%
2020/07/14	20	7.08	0	0.00	7.05	20	1,656	1.21%
2020/07/10	4	7.05	0	0.00	7.02	4	1,748	0.23%
2020/07/09	5	7.05	5	7.07	7.11	0	1,787	0.00%
2020/07/07	0	0.00	3	7.04	7.04	-3	1,796	-0.17%
2020/06/29	0	0.00	2	7.15	7.06	-2	1,887	-0.11%
2020/06/23	0.1	7.38	0	0.00	7.35	0.1	1,905	0.01%
2020/06/22	12	8.04	17	7.77	7.69	-5	1,871	-0.27%
2020/06/19	0	0.00	7	7.34	7.45	-7	1,621	-0.43%
2020/06/18	12	7.55	4	7.44	7.42	8	1,610	0.50%
2020/06/17	10	7.43	0	0.00	7.52	10	1,581	0.63%
2020/06/08	0	0.00	5	7.31	7.33	-5	1,715	-0.29%
2020/06/05	3	7.20	0.1	7.21	7.17	2.9	1,695	0.17%
2020/06/04	0	0.00	1	7.09	7.09	-1	1,703	-0.06%
2020/06/03	1	7.09	0	0.00	7.08	1	1,723	0.06%
2020/05/28	5	7.13	21	7.13	7.06	-16	1,727	-0.93%
2020/05/27	0	0.00	2	7.04	7.05	-2	1,713	-0.12%
2020/05/26	0	0.00	6	7.09	7.10	-6	1,727	-0.35%
2020/05/25	27	7.13	0	0.00	7.12	27	1,731	1.56%
2020/05/19	2	7.17	0	0.00	7.15	2	1,710	0.12%
2020/05/15	1	7.06	0	0.00	6.85	1	1,697	0.06%
2020/05/13	0	0.00	2	7.05	7.05	-2	1,673	-0.12%
2020/05/08	5	7.07	1	7.13	7.10	4	1,657	0.24%
2020/05/04	2	7.40	2	7.38	7.40	0	1,602	0.00%
2020/04/29	1	7.75	4	7.75	7.69	-3	1,562	-0.19%
2020/04/24	0	0.00	18	7.95	7.91	-18	1,471	-1.22%
2020/04/22	0	0.00	3	7.75	7.84	-3	1,428	-0.21%
2020/04/21	1	7.80	0	0.00	7.80	1	1,386	0.07%
2020/04/16	0	0.00	1	7.22	7.50	-1	1,187	-0.08%
2020/03/27	1	5.46	0	0.00	5.52	1	859	0.12%
2020/03/23	0	0.00	4	4.85	4.97	-4	778	-0.51%
2020/03/19	1	4.44	0	0.00	4.44	1	740	0.14%
2020/03/18	1	5.00	0	0.00	4.93	1	700	0.14%
2020/03/13	6	5.40	0	0.00	5.57	6	633	0.95%
2020/03/12	2	6.16	0	0.00	6.00	2	564	0.35%
2020/03/10	4	6.38	0	0.00	6.46	4	523	0.76%
2020/03/09	3	6.68	0	0.00	6.50	3	510	0.59%
2020/03/02	1	6.89	0	0.00	6.84	1	489	0.20%
2020/02/27	5	6.90	0	0.00	6.92	5	475	1.05%
2020/02/19	0	0.00	1	7.25	7.30	-1	441	-0.23%
2020/02/17	3	7.18	0	0.00	7.19	3	468	0.64%
2020/02/05	3	7.31	0	0.00	7.30	3	477	0.63%
2020/02/03	0	0.00	2	7.15	7.24	-2	487	-0.41%
2020/01/31	1	7.53	0	0.00	7.37	1	479	0.21%
2020/01/30	0	0.00	1	7.44	7.35	-1	493	-0.20%
2019/12/05	2	7.85	0	0.00	7.84	2	565	0.35%
2019/12/04	1	7.80	0	0.00	7.80	1	568	0.18%
2019/12/03	0.2	7.88	0	0.00	7.88	0.2	561	0.04%
2019/11/29	0	0.00	1	7.94	7.94	-1	571	-0.18%
2019/11/15	0	0.00	1	7.80	7.77	-1	581	-0.17%
2019/11/11	5	8.12	0	0.00	8.12	5	547	0.91%
2019/11/06	0	0.00	10	8.18	8.16	-10	557	-1.79%
2019/10/25	5	8.30	0	0.00	8.29	5	547	0.91%
2019/10/21	0	0.00	1	8.37	8.35	-1	576	-0.17%
2019/10/18	3	8.42	0	0.00	8.30	3	613	0.49%
2019/10/03	0	0.00	3	8.57	8.57	-3	781	-0.38%
2019/10/01	0	0.00	2	8.55	8.60	-2	805	-0.25%
2019/09/27	0	0.00	5	8.62	8.59	-5	819	-0.61%
2019/09/26	1	8.78	1	8.70	8.67	0	822	0.00%
2019/09/12	2	8.67	0	0.00	8.69	2	812	0.25%
2019/08/29	6	8.46	0	0.00	8.50	6	783	0.77%
2019/08/27	2	8.43	0	0.00	8.39	2	780	0.26%
2019/08/20	0	0.00	20	8.36	8.38	-20	802	-2.49%
2019/08/13	1	8.55	3	8.55	8.50	-2	787	-0.25%
2019/08/07	3	8.62	0	0.00	8.61	3	785	0.38%
2019/08/06	0	0.00	0	8.68	8.65	0	792	0.00%
2019/07/31	0	0.00	10	8.80	8.81	-10	799	-1.25%
2019/07/29	10	8.75	0	0.00	8.74	10	791	1.26%
2019/07/26	6	8.89	0	0.00	8.89	6	760	0.79%
2019/07/24	1	9.00	0	0.00	8.95	1	751	0.13%
2019/07/23	1	9.04	1	9.05	9.08	0	735	0.00%
2019/07/22	6	9.11	0	0.00	9.10	6	731	0.82%
2019/07/18	5	9.13	0	0.00	9.16	5	696	0.72%
2019/07/17	5	9.16	10	9.22	9.15	-5	683	-0.73%
2019/07/16	0.8	9.26	5	9.28	9.29	-4.2	649	-0.65%
2019/07/12	10	8.85	0	0.00	8.84	10	550	1.82%
2019/07/05	5	9.13	10	9.10	9.11	-5	614	-0.81%
2019/06/21	0	0.00	10	8.86	8.84	-10	666	-1.50%
2019/06/19	0	0.00	1	8.82	8.88	-1	684	-0.15%
2019/05/24	1	8.70	0	0.00	8.68	1	820	0.12%
2019/05/08	2	8.85	0	0.00	8.90	2	921	0.22%
2019/04/29	0	0.00	7	8.84	8.86	-7	931	-0.75%
2019/04/23	0	0.00	2	8.88	8.87	-2	932	-0.21%
2019/04/17	1	8.94	3	8.93	8.94	-2	915	-0.22%
2019/04/16	11	8.99	0	0.00	8.90	11	905	1.21%
2019/04/11	0	0.00	0.4	9.06	9.06	-0.4	869	-0.05%
2019/04/01	0	0.00	45	9.07	9.06	-45	817	-5.50%
2019/03/18	0	0.00	5	9.30	9.32	-5	769	-0.65%
2019/03/15	5	9.29	0	0.00	9.27	5	764	0.65%
2019/03/11	0	0.00	5	9.16	9.15	-5	791	-0.63%
2019/02/22	0	0.00	2	9.16	9.16	-2	786	-0.25%
2019/02/15	0	0.00	2	9.14	9.09	-2	755	-0.26%
2019/01/21	0	0.00	0	9.07	9.08	0	810	0.00%
2019/01/18	0	0.00	2	8.98	9.05	-2	839	-0.24%
2019/01/17	0	0.00	6	8.93	8.90	-6	873	-0.69%
2019/01/07	0	0.00	6	8.82	8.84	-6	949	-0.63%
2019/01/04	6	8.67	0	0.00	8.66	6	968	0.62%
2019/01/03	4	8.81	0	0.00	8.80	4	1,028	0.39%
2019/01/02	2	8.85	0	0.00	8.88	2	1,021	0.20%
2018/12/28	2	8.90	0	0.00	8.90	2	1,032	0.19%
2018/12/27	0	0.00	110	8.92	8.90	-110	1,087	-10.12%	大賣/鉅額交易
2018/12/26	0	0.00	20	8.88	8.87	-20	1,090	-1.83%
2018/12/22	0	0.00	5	8.95	8.95	-5	1,112	-0.45%
2018/12/20	5	8.99	0.1	8.90	8.99	4.9	1,180	0.41%
2018/12/13	10	9.14	0	0.00	9.14	10	1,212	0.82%
2018/12/06	0	0.00	15	9.10	9.09	-15	1,236	-1.21%
2018/12/05	5	9.23	0	0.00	9.24	5	1,239	0.40%
2018/12/04	0	0.00	10	9.33	9.36	-10	1,271	-0.79%
2018/11/30	0	0.00	10	9.26	9.26	-10	1,401	-0.71%
2018/11/28	5	9.13	0	0.00	9.13	5	1,415	0.35%
2018/11/27	5	9.11	0	0.00	9.15	5	1,419	0.35%
2018/11/16	5	9.09	0	0.00	9.09	5	1,552	0.32%
2018/11/13	5	9.11	10	9.12	9.13	-5	1,809	-0.28%
2018/11/09	0	0.00	14	9.30	9.26	-14	1,916	-0.73%
2018/11/01	10	9.02	0	0.00	9.02	10	2,011	0.50%
2018/10/25	5	9.03	20	9.02	8.80	-15	2,027	-0.74%
2018/10/19	0	0.00	18	9.54	9.65	-18	1,983	-0.91%
2018/10/18	6	9.59	1	9.64	9.59	5	1,970	0.25%
2018/10/17	12	9.67	0	0.00	9.65	12	1,971	0.61%
2018/10/16	0	0.00	1	9.70	9.61	-1	1,967	-0.05%
2018/10/15	5	9.64	0	0.00	9.63	5	1,977	0.25%
2018/10/12	5	9.50	0	0.00	9.72	5	1,981	0.25%
2018/10/11	5	9.69	25	9.51	9.67	-20	1,961	-1.02%
2018/10/09	0	0.00	25	10.20	10.15	-25	1,897	-1.32%
2018/10/08	0	0.00	5	10.20	10.20	-5	1,904	-0.26%
2018/10/05	35	10.15	1	10.15	10.10	34	1,906	1.78%
2018/10/03	5	10.40	0	0.00	10.45	5	1,889	0.26%
2018/10/02	5	10.40	0	10.55	10.45	5	1,900	0.26%
2018/10/01	5	10.55	0	0.00	10.55	5	1,891	0.26%
2018/09/27	0	0.00	5	10.55	10.60	-5	1,929	-0.26%
2018/09/26	5	10.50	0	0.00	10.45	5	1,954	0.26%
2018/09/25	2	10.45	0	0.00	10.50	2	1,962	0.10%
2018/09/20	0	0.00	10	10.30	10.30	-10	1,966	-0.51%
2018/09/11	0	0.00	1	10.20	10.35	-1	2,088	-0.05%
2018/09/07	9	10.68	2	10.60	10.50	7	2,119	0.33%
2018/09/06	0	0.00	3	10.52	10.60	-3	2,018	-0.15%
2018/09/04	25	10.62	10	10.65	10.60	15	2,105	0.71%
2018/08/31	1	10.45	0	0.00	10.55	1	2,161	0.05%
2018/08/30	0	0.00	5	10.50	10.50	-5	2,202	-0.23%
2018/08/28	5	10.50	1	10.50	10.50	4	2,266	0.18%
2018/08/27	1	10.50	0	0.00	10.50	1	2,278	0.04%
2018/08/24	1	10.50	0	0.00	10.55	1	2,298	0.04%
2018/08/23	12	10.65	3	10.70	10.70	9	2,459	0.37%
2018/08/21	0	0.00	2	10.50	10.50	-2	2,415	-0.08%
2018/08/20	1	10.65	7	10.61	10.60	-6	2,411	-0.25%
2018/08/17	0	0.00	6	10.38	10.50	-6	2,320	-0.26%
2018/08/13	2	9.98	20	9.97	10.05	-18	2,413	-0.75%
2018/08/08	0	0.00	1	10.20	10.15	-1	2,737	-0.04%
2018/08/07	5	10.10	0	0.00	10.15	5	2,750	0.18%
2018/08/06	6	10.13	2	10.15	10.15	4	2,780	0.14%
2018/08/03	5	10.18	0	0.00	10.15	5	2,788	0.18%
2018/08/01	26	10.30	0	0.00	10.30	26	2,823	0.92%
2018/07/30	25	9.99	2	9.99	9.99	23	2,741	0.84%
2018/07/26	5	10.05	0	0.00	10.05	5	2,743	0.18%
2018/07/20	2	10.10	1	10.05	10.10	1	2,842	0.04%
2018/07/18	3	9.98	0	0.00	9.95	3	2,922	0.10%
2018/07/12	3	9.90	0	0.00	9.93	3	2,966	0.10%
2018/07/11	1	10.15	0	0.00	10.10	1	2,967	0.03%
2018/07/10	0	0.00	80	10.13	10.10	-80	2,964	-2.70%
2018/07/09	2	9.96	2	10.15	10.15	0	2,970	0.00%
2018/07/06	11	10.06	1	10.10	10.10	10	3,010	0.33%
2018/07/05	0	0.00	0.3	10.10	10.10	-0.3	3,019	-0.01%
2018/06/22	0	0.00	50	10.35	10.35	-50	3,213	-1.56%
2018/06/19	52	10.65	0	0.00	10.50	52	3,240	1.60%
2018/06/15	0	0.00	40	10.88	10.85	-40	3,195	-1.25%
2018/06/14	5	11.05	1	11.00	11.05	4	3,282	0.12%
2018/06/13	5	11.20	6	11.21	11.20	-1	3,255	-0.03%
2018/06/12	1	10.95	3	11.00	11.10	-2	3,205	-0.06%
2018/06/11	40	10.95	0	0.00	10.95	40	3,206	1.25%
2018/06/07	10	11.05	1	11.10	11.05	9	3,290	0.27%
2018/06/06	0	0.00	21	11.05	11.05	-21	3,256	-0.64%
2018/06/05	1	11.00	2	10.95	10.85	-1	3,215	-0.03%
2018/06/04	7	11.07	0	0.00	11.00	7	3,179	0.22%
2018/05/31	18	11.30	19	11.21	10.95	-1	3,145	-0.03%
2018/05/30	5	10.80	0	0.00	11.10	5	2,982	0.17%
2018/05/29	26	10.72	1	10.75	10.80	25	2,940	0.85%
2018/05/28	59	10.72	2	10.68	10.65	57	2,951	1.93%
2018/05/25	0	0.00	1	10.80	10.80	-1	2,936	-0.03%
2018/05/23	2	11.00	0	0.00	11.05	2	2,958	0.07%
2018/05/22	64.3	11.13	1	11.05	11.15	63.3	2,935	2.16%
2018/05/21	5	11.34	137	11.32	11.30	-132	2,920	-4.52%	大賣/鉅額交易
2018/05/18	6	11.05	16	10.99	11.20	-10	2,825	-0.35%
2018/05/17	0	0.00	1	10.65	10.60	-1	2,590	-0.04%
2018/05/16	10	10.55	1	10.50	10.60	9	2,593	0.35%
2018/05/14	1	10.35	0	0.00	10.35	1	2,807	0.04%
2018/05/10	3	10.50	1	10.50	10.45	2	2,892	0.07%
2018/05/09	0	0.00	10	10.43	10.40	-10	2,936	-0.34%
2018/05/08	10	10.33	0	0.00	10.30	10	2,965	0.34%
2018/05/04	1	10.20	0	0.00	10.20	1	3,056	0.03%
2018/05/02	1	10.40	1	10.35	10.35	0	3,113	0.00%
2018/04/30	5	10.40	10	10.25	10.45	-5	3,137	-0.16%
2018/04/26	10	10.25	0	0.00	10.15	10	3,229	0.31%
2018/04/25	50	10.15	0	0.00	10.15	50	3,354	1.49%
2018/04/23	0	0.00	40	10.55	10.55	-40	3,676	-1.09%
2018/04/19	0	0.00	10	10.55	10.55	-10	4,136	-0.24%
2018/04/18	11	10.40	0	0.00	10.35	11	4,234	0.26%
2018/04/13	30	10.40	2	10.40	10.45	28	4,866	0.58%
2018/04/12	25	10.50	150	10.52	10.45	-125	4,922	-2.54%	大賣/鉅額交易
2018/04/11	9	10.57	1	10.55	10.55	8	4,978	0.16%
2018/04/10	16	10.57	0	0.00	10.55	16	5,083	0.31%
2018/04/09	0	0.00	10	10.90	10.75	-10	5,180	-0.19%
2018/04/03	165	10.85	1	10.85	10.85	164	5,267	3.11%	大買/鉅額交易
2018/04/02	9	10.63	34	10.90	10.95	-25	5,425	-0.46%
2018/03/31	0	0.00	5	10.55	10.55	-5	5,689	-0.09%
2018/03/30	21	10.61	0	0.00	10.50	21	5,998	0.35%
2018/03/29	0	0.00	1	10.70	10.70	-1	6,036	-0.02%
2018/03/28	0	0.00	5	10.35	10.50	-5	6,048	-0.08%
2018/03/27	1	10.35	1	10.40	10.40	0	6,380	0.00%
2018/03/26	5	10.20	1	10.15	10.20	4	6,848	0.06%
2018/03/23	60	10.10	0	0.00	10.10	60	6,886	0.87%
2018/03/21	1	10.50	0	0.00	10.50	1	6,951	0.01%
2018/03/16	1	10.80	10	10.85	10.75	-9	7,173	-0.13%
2018/03/13	0	0.00	2	10.70	10.70	-2	7,279	-0.03%
2018/03/08	0	0.00	1.2	10.74	10.75	-1.2	7,608	-0.02%
2018/03/05	1	10.65	0	0.00	10.65	1	8,007	0.01%
2018/03/01	0	0.00	82	10.88	11.00	-82	8,188	-1.00%
2018/02/27	12	11.03	25	11.05	10.95	-13	8,243	-0.16%
2018/02/26	0	0.00	15	11.27	11.15	-15	8,352	-0.18%
2018/02/23	9	11.00	15	11.05	11.00	-6	8,566	-0.07%
2018/02/22	6	10.66	5	10.85	10.80	1	9,583	0.01%
2018/02/21	1	10.65	11	10.84	10.70	-10	10,603	-0.09%
2018/02/12	11	10.35	32	10.46	10.50	-21	10,776	-0.19%
2018/02/09	5	10.00	15	10.18	10.25	-10	10,827	-0.09%
2018/02/08	0	0.00	6	10.39	10.40	-6	11,038	-0.05%
2018/02/07	20	10.58	4	10.48	10.45	16	11,106	0.14%
2018/02/06	53	10.39	1	10.15	10.20	52	11,117	0.47%
2018/02/05	37	11.05	38	11.22	11.15	-1	11,057	-0.01%
2018/02/01	14.1	11.66	5	11.90	11.65	9.1	11,390	0.08%
2018/01/31	23	11.83	14	11.83	11.85	9	11,426	0.08%
2018/01/30	5	11.91	1	11.95	11.95	4	11,645	0.03%
2018/01/29	14	11.99	0	0.00	11.95	14	11,710	0.12%
2018/01/26	0	0.00	1	12.20	12.20	-1	11,831	-0.01%
2018/01/25	2	12.13	9	12.23	12.10	-7	11,917	-0.06%
2018/01/24	10	12.10	2	12.15	12.15	8	12,042	0.07%
2018/01/23	0	0.00	4	12.15	12.00	-4	12,141	-0.03%
2018/01/22	20	11.90	15	12.03	12.05	5	12,287	0.04%
2018/01/19	46	12.14	4	12.35	12.05	42	12,365	0.34%
2018/01/18	18	12.34	5	12.60	12.30	13	12,414	0.10%
2018/01/17	14	12.40	16	12.40	12.40	-2	12,254	-0.02%
2018/01/16	17	12.53	0	0.00	12.50	17	12,581	0.14%
2018/01/15	14	12.73	7	12.97	12.65	7	12,697	0.06%
2018/01/12	4	12.70	4	12.80	12.80	0	12,591	0.00%
2018/01/11	7	12.89	6	12.83	12.75	1	13,012	0.01%
2018/01/10	5	12.65	36	12.78	12.70	-31	14,556	-0.21%
2018/01/09	0	0.00	24	12.55	12.50	-24	14,589	-0.16%
2018/01/08	1	12.40	13	12.51	12.45	-12	14,885	-0.08%
2018/01/05	3	12.43	0	0.00	12.45	3	15,555	0.02%
2018/01/04	21	12.41	8	12.68	12.40	13	15,936	0.08%
2018/01/03	31	12.54	12	12.55	12.45	19	17,016	0.11%
2018/01/02	11	12.64	12	12.55	12.70	-1	17,904	-0.01%