南緯 (1467)-國泰-台中券商分點個股進出

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

南緯

(1467)

可現股當沖

股價
10.85
漲跌
▲0.05
漲幅
+0.46%
成交量
115張
產業
上市紡織類股
191人加入追蹤

立即追蹤
本地時間:13:30

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

南緯 (1467)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
2024/12/03	0.1	10.85	0	0.00	10.85	0.1	200	0.04%
2024/12/02	0.1	10.75	0	0.00	10.80	0.1	199	0.06%
2024/11/29	0.1	10.80	0	0.00	10.80	0.1	200	0.06%
2024/11/28	0.6	10.76	2.9	10.80	10.80	-2.4	200	-1.18%
2024/11/27	0.3	11.07	8.3	11.10	10.80	-8.1	199	-4.05%
2024/11/26	0.1	11.28	2.1	11.28	11.20	-2	196	-1.02%
2024/11/25	0.1	11.35	3.6	11.29	11.35	-3.5	195	-1.80%
2024/11/22	1.1	11.26	3	11.22	11.30	-1.9	195	-0.96%
2024/11/21	0	0.00	9.1	11.28	11.35	-9.1	191	-4.73%
2024/11/20	0.3	11.26	6	11.30	11.30	-5.7	189	-3.02%
2024/11/19	0.1	11.40	3	11.23	11.35	-2.9	190	-1.53%
2024/11/18	0	0.00	7.2	11.31	11.40	-7.2	187	-3.86%
2024/11/15	0	11.05	1.2	10.99	11.05	-1.2	176	-0.68%
2024/11/14	0.2	10.86	0	0.00	10.75	0.2	173	0.12%
2024/11/13	0.1	10.94	0	0.00	10.95	0.1	169	0.03%
2024/11/12	0.2	10.76	0.1	10.75	10.75	0.1	164	0.05%
2024/11/11	0.2	10.65	0	0.00	10.65	0.2	164	0.11%
2024/11/08	0.1	10.85	3	10.60	10.65	-2.9	162	-1.77%
2024/11/07	0	10.65	2	10.50	10.60	-2	160	-1.23%
2024/11/06	0.6	10.56	0	0.00	10.45	0.6	159	0.34%
2024/11/05	0	10.60	0	0.00	10.50	0	159	0.02%
2024/11/04	6	10.57	0	0.00	10.50	6	169	3.54%
2024/11/01	0.4	10.59	0	0.00	10.60	0.4	185	0.21%
2024/10/30	0.1	10.63	0	0.00	10.55	0.1	190	0.05%
2024/10/29	0.1	10.75	2	10.63	10.60	-1.9	194	-0.96%
2024/10/28	0.2	10.77	0	0.00	10.75	0.2	195	0.09%
2024/10/25	0	10.85	0	10.85	10.80	0	195	0.00%
2024/10/24	0.3	10.78	0	0.00	10.85	0.3	197	0.16%
2024/10/23	0.1	10.90	2	10.85	10.85	-1.9	198	-0.95%
2024/10/22	0	0.00	10	10.89	10.95	-10	197	-5.07%
2024/10/21	0.4	11.00	0.2	11.00	10.95	0.2	199	0.09%
2024/10/18	0.3	11.03	0	0.00	10.95	0.3	205	0.17%
2024/10/17	0	0.00	1	11.00	11.00	-1	207	-0.48%
2024/10/16	0.7	10.95	0	0.00	10.90	0.7	204	0.35%
2024/10/15	0.6	10.90	2.1	10.83	10.95	-1.6	205	-0.75%
2024/10/14	14.3	10.76	0	0.00	10.75	14.3	206	6.96%
2024/10/11	1.1	10.59	1	10.40	10.45	0.1	203	0.06%
2024/10/09	1.4	10.41	1	10.30	10.35	0.4	213	0.20%
2024/10/08	0.6	10.48	0	0.00	10.40	0.6	214	0.29%
2024/10/07	1.1	10.41	0.7	10.35	10.40	0.4	225	0.20%
2024/10/04	1.6	10.43	0	0.00	10.40	1.6	246	0.63%
2024/10/01	0.4	10.47	0	0.00	10.40	0.4	253	0.17%
2024/09/30	5.9	10.48	2.5	10.50	10.45	3.4	258	1.33%
2024/09/27	3.1	10.35	0.2	10.40	10.35	2.9	265	1.08%
2024/09/26	4.8	10.27	0	0.00	10.25	4.8	267	1.77%
2024/09/25	1	10.35	0	0.00	10.25	1	269	0.37%
2024/09/24	2.5	10.31	2	10.35	10.25	0.5	273	0.19%
2024/09/23	2.8	10.35	0	0.00	10.35	2.8	274	1.00%
2024/09/20	1.2	10.35	0	0.00	10.35	1.2	278	0.44%
2024/09/19	0.6	10.36	0	0.00	10.25	0.6	281	0.22%
2024/09/18	3.1	10.32	2.1	10.35	10.25	1	285	0.36%
2024/09/16	1.3	10.35	0	0.00	10.30	1.3	289	0.46%
2024/09/13	0.2	10.14	0	0.00	10.20	0.2	295	0.07%
2024/09/12	0.4	10.07	0	0.00	9.99	0.4	296	0.14%
2024/09/11	2.1	10.00	10	9.96	9.96	-7.9	299	-2.65%
2024/09/10	2.4	10.01	0	0.00	9.99	2.4	300	0.80%
2024/09/09	5.1	10.01	0	10.20	10.00	5.1	302	1.69%
2024/09/06	1.3	10.11	0	10.20	10.10	1.3	305	0.43%
2024/09/05	1	10.30	0	0.00	10.15	1	312	0.32%
2024/09/04	3.4	10.21	0	0.00	10.10	3.4	316	1.07%
2024/09/03	1.3	10.51	3	10.52	10.50	-1.7	322	-0.53%
2024/09/02	2.6	10.54	1	10.55	10.55	1.6	326	0.49%
2024/08/30	0.8	10.67	0	0.00	10.65	0.8	326	0.25%
2024/08/29	1.7	10.64	0	0.00	10.55	1.7	327	0.51%
2024/08/28	3.8	10.62	0.9	10.65	10.65	2.8	327	0.87%
2024/08/27	1.2	10.61	1	10.50	10.60	0.2	329	0.05%
2024/08/26	3.3	10.65	0	0.00	10.65	3.3	333	0.99%
2024/08/23	1.8	10.60	0	0.00	10.60	1.8	354	0.51%
2024/08/22	0.5	10.65	0	0.00	10.60	0.5	359	0.14%
2024/08/21	0.4	10.61	0	0.00	10.60	0.4	367	0.10%
2024/08/20	0.3	10.70	0	0.00	10.60	0.3	370	0.07%
2024/08/19	0.9	10.79	0	0.00	10.60	0.9	382	0.24%
2024/08/16	0.6	10.71	0.1	10.70	10.65	0.5	385	0.13%
2024/08/15	1.5	10.62	0	0.00	10.55	1.5	393	0.38%
2024/08/14	11.6	10.60	0	0.00	10.50	11.6	397	2.92%
2024/08/13	2.4	10.53	2	10.50	10.45	0.4	403	0.09%
2024/08/12	0.3	10.75	0.6	10.70	10.65	-0.3	423	-0.06%
2024/08/09	0.5	10.63	0	0.00	10.55	0.5	443	0.11%
2024/08/08	4.2	10.45	1	10.50	10.40	3.2	458	0.71%
2024/08/07	1.4	10.46	0	0.00	10.50	1.4	536	0.25%
2024/08/06	11.4	10.10	0	0.00	10.00	11.4	575	1.98%
2024/08/05	15.3	10.59	5	10.63	10.35	10.3	572	1.81%
2024/08/02	1.8	11.45	2.2	11.40	11.40	-0.4	558	-0.07%
2024/08/01	1.1	11.44	0	0.00	11.40	1.1	560	0.19%
2024/07/31	0.1	11.34	0	0.00	11.35	0.1	571	0.02%
2024/07/30	0	11.38	1	11.30	11.30	-1	582	-0.17%
2024/07/29	1	11.31	1.4	11.35	11.30	-0.4	592	-0.06%
2024/07/26	1.2	11.46	0	0.00	11.40	1.2	605	0.20%
2024/07/23	2.3	11.55	2	11.45	11.50	0.3	627	0.05%
2024/07/22	0.5	11.54	1	11.45	11.45	-0.5	657	-0.08%
2024/07/19	1.8	11.68	1	11.55	11.55	0.8	698	0.12%
2024/07/18	1.4	11.82	0.1	11.85	11.80	1.3	723	0.18%
2024/07/17	0.4	11.86	2	11.85	11.75	-1.6	756	-0.22%
2024/07/16	0.5	11.78	0	0.00	11.75	0.5	782	0.06%
2024/07/15	10.9	11.88	0.6	11.89	11.75	10.3	850	1.21%
2024/07/12	5.7	12.13	1.2	12.08	12.05	4.5	925	0.48%
2024/07/11	1.5	12.13	2	12.20	12.25	-0.5	1,055	-0.04%
2024/07/10	0.7	12.11	0	12.10	12.05	0.7	1,123	0.06%
2024/07/09	8.6	12.19	12.2	12.15	12.05	-3.6	1,152	-0.32%
2024/07/08	11.8	12.03	12.8	12.16	12.15	-1	1,200	-0.08%
2024/07/05	9.6	11.88	0.8	11.95	11.90	8.8	1,266	0.69%
2024/07/04	2.1	11.85	0	0.00	11.85	2.1	1,357	0.16%
2024/07/03	0.1	11.80	0.1	11.70	11.75	0	1,453	0.00%
2024/07/02	0.7	11.65	0.3	11.65	11.55	0.5	1,546	0.03%
2024/07/01	0.2	11.55	0	0.00	11.55	0.2	1,654	0.01%
2024/06/28	0.1	11.51	0	0.00	11.50	0.1	1,667	0.00%
2024/06/27	2.6	11.39	0	0.00	11.35	2.6	1,664	0.15%
2024/06/26	0.3	11.41	0	0.00	11.40	0.3	1,679	0.02%
2024/06/25	2.9	11.32	2	11.30	11.30	0.9	1,677	0.05%
2024/06/24	1.4	11.37	0	0.00	11.25	1.4	1,678	0.09%
2024/06/21	0.4	11.49	0	0.00	11.40	0.4	1,675	0.02%
2024/06/20	0.9	11.37	0	0.00	11.30	0.9	1,676	0.05%
2024/06/19	0.4	11.41	0	0.00	11.30	0.4	1,677	0.02%
2024/06/18	2	11.35	0	0.00	11.30	2	1,707	0.12%
2024/06/17	4.5	11.32	0	11.40	11.35	4.4	1,712	0.26%
2024/06/14	0.5	11.37	0	11.45	11.35	0.5	1,724	0.03%
2024/06/13	0.7	11.29	0	0.00	11.25	0.7	1,789	0.04%
2024/06/12	1.7	11.34	0.9	11.35	11.20	0.8	1,828	0.04%
2024/06/11	1.3	11.57	0.7	11.60	11.55	0.6	1,900	0.03%
2024/06/07	0.1	11.46	0	0.00	11.60	0.1	1,900	0.00%
2024/06/06	2.6	11.39	0	0.00	11.35	2.6	1,894	0.14%
2024/06/05	3.6	11.46	0	0.00	11.45	3.6	1,897	0.19%
2024/06/04	2.2	11.50	0	0.00	11.45	2.2	1,902	0.12%
2024/06/03	0.8	11.56	0	0.00	11.50	0.8	1,904	0.04%
2024/05/31	1.4	11.56	0	0.00	11.45	1.4	1,904	0.07%
2024/05/30	2.1	11.56	0.5	11.60	11.40	1.6	1,905	0.09%
2024/05/29	1.1	11.46	0	0.00	11.60	1.1	1,914	0.06%
2024/05/28	2.7	11.46	0	0.00	11.45	2.7	1,895	0.14%
2024/05/27	0.7	11.52	2	11.50	11.35	-1.3	1,894	-0.07%
2024/05/24	2.8	11.61	0	0.00	11.55	2.8	1,888	0.15%
2024/05/23	2	11.75	0	0.00	11.60	2	1,884	0.10%
2024/05/22	1.5	11.87	0.9	11.90	11.80	0.6	1,872	0.03%
2024/05/21	2.1	11.85	0.6	11.85	11.80	1.5	1,870	0.08%
2024/05/20	0.5	12.08	0	0.00	11.95	0.5	1,860	0.03%
2024/05/17	0.5	12.07	0	0.00	12.10	0.5	1,858	0.03%
2024/05/16	0.2	11.98	0	0.00	11.95	0.2	1,855	0.01%
2024/05/15	2.5	11.94	17.2	12.24	11.85	-14.7	1,832	-0.80%
2024/05/14	1.9	11.96	0	0.00	11.85	1.9	1,813	0.11%
2024/05/13	3.4	12.12	0	0.00	12.05	3.4	1,796	0.19%
2024/05/09	0.3	11.84	0.2	11.85	11.80	0.1	1,679	0.00%
2024/05/08	0.5	11.75	0	0.00	11.75	0.5	1,673	0.03%
2024/05/07	0.8	11.80	10	11.69	11.70	-9.2	1,672	-0.55%
2024/05/06	18.8	11.82	1	11.85	11.80	17.8	1,666	1.07%
2024/05/03	0.7	12.39	0	0.00	12.30	0.7	1,650	0.04%
2024/05/02	8.1	12.28	10.2	12.15	12.30	-2.1	1,636	-0.13%
2024/04/30	3.1	12.15	0	12.15	12.10	3.1	1,627	0.19%
2024/04/29	10.1	12.14	0	0.00	12.00	10.1	1,611	0.62%
2024/04/26	2.3	12.31	0	0.00	12.05	2.3	1,586	0.15%
2024/04/25	16.9	12.04	0.1	12.35	12.35	16.8	1,558	1.08%
2024/04/24	0.6	11.75	1	11.75	11.75	-0.4	1,515	-0.02%
2024/04/23	1.8	11.69	1	11.70	11.65	0.8	1,486	0.05%
2024/04/22	0.7	11.65	0	0.00	11.55	0.7	1,453	0.05%
2024/04/19	2.7	11.58	0.3	11.70	11.55	2.4	1,425	0.17%
2024/04/18	2.5	11.69	0.2	11.60	11.60	2.2	1,356	0.16%
2024/04/17	0.2	11.75	0	0.00	11.65	0.2	1,282	0.01%
2024/04/16	0.1	11.36	2	11.35	11.35	-1.9	1,152	-0.17%
2024/04/15	0.6	11.51	0	0.00	11.30	0.6	1,071	0.05%
2024/04/12	0.3	11.70	0	0.00	11.60	0.3	1,038	0.03%
2024/04/11	0.4	11.70	1	11.65	11.65	-0.6	979	-0.06%
2024/04/10	2.6	11.77	1	11.90	11.65	1.6	891	0.18%
2024/04/09	0.2	11.39	14.1	11.42	11.65	-13.8	794	-1.74%
2024/04/08	0.1	11.35	9	11.38	11.30	-8.9	696	-1.28%
2024/04/03	5.9	11.21	1	11.25	11.25	4.9	596	0.81%
2024/04/02	4.3	10.92	0	0.00	10.90	4.3	487	0.88%
2024/04/01	1.8	10.96	0	0.00	10.90	1.8	470	0.37%
2024/03/29	0.7	10.93	0.1	10.95	10.95	0.6	480	0.13%
2024/03/28	0.2	10.95	0	0.00	10.90	0.2	465	0.04%
2024/03/27	1.4	10.91	0	0.00	10.90	1.4	463	0.30%
2024/03/26	1	10.97	0	0.00	10.90	1	464	0.22%
2024/03/25	0.2	10.97	0	0.00	10.95	0.2	464	0.04%
2024/03/22	1.5	10.97	0	0.00	10.90	1.5	464	0.32%
2024/03/21	0.5	11.03	0	0.00	10.95	0.5	458	0.10%
2024/03/20	1.3	10.98	0.6	11.00	11.00	0.7	427	0.17%
2024/03/19	5.7	11.10	1	11.10	11.15	4.7	419	1.12%
2024/03/18	5.7	11.20	0.6	11.25	11.15	5.1	414	1.23%
2024/03/15	9.6	11.18	0	0.00	11.00	9.6	352	2.72%
2024/03/14	1.9	11.27	0.4	11.30	11.10	1.5	311	0.47%
2024/03/13	1	10.94	0	0.00	10.90	1	239	0.43%
2024/03/12	0.2	10.99	0	0.00	10.90	0.2	246	0.08%
2024/03/11	0.6	10.98	0	0.00	10.95	0.6	251	0.25%
2024/03/08	0.6	10.94	0	0.00	10.90	0.6	255	0.25%
2024/03/07	0.5	10.99	0	0.00	10.90	0.5	256	0.19%
2024/03/06	1.5	10.93	0	0.00	10.95	1.5	260	0.57%
2024/03/05	0.8	11.00	0	0.00	11.00	0.8	267	0.31%
2024/03/04	2.9	11.03	0.4	11.05	11.00	2.5	265	0.92%
2024/03/01	1.5	10.94	0.3	11.00	10.90	1.3	261	0.48%
2024/02/29	1.4	11.02	0	0.00	10.95	1.4	265	0.53%
2024/02/27	3.8	10.99	0.9	11.00	10.95	2.9	265	1.11%
2024/02/26	2.7	11.12	0	0.00	11.05	2.7	311	0.87%
2024/02/23	2.5	11.14	0	0.00	11.05	2.5	315	0.81%
2024/02/22	3.2	11.16	0	0.00	11.15	3.2	323	0.97%
2024/02/21	0.3	11.24	0	0.00	11.20	0.3	330	0.08%
2024/02/20	2.5	11.20	0.7	11.21	11.15	1.8	353	0.51%
2024/02/19	0.3	11.13	40	11.01	11.20	-39.7	352	-11.28%
2024/02/16	1.1	11.05	0	0.00	11.00	1.1	369	0.31%
2024/02/15	0.5	11.01	0	0.00	11.00	0.5	405	0.12%
2024/02/05	0.6	10.99	0	0.00	10.90	0.6	418	0.14%
2024/02/02	0.9	11.04	0	0.00	10.95	0.9	427	0.21%
2024/02/01	5.2	10.96	1.6	11.00	10.95	3.6	429	0.85%
2024/01/31	0.3	11.03	0	0.00	10.95	0.3	434	0.06%
2024/01/30	1.5	10.92	0	0.00	10.90	1.5	436	0.35%
2024/01/29	2.9	10.97	0	0.00	10.95	2.9	440	0.67%
2024/01/26	1.1	11.00	0	0.00	11.00	1.1	449	0.25%
2024/01/25	0.8	11.02	0	0.00	10.95	0.8	462	0.17%
2024/01/24	5.8	10.96	0.6	11.05	11.00	5.3	468	1.12%
2024/01/23	2.1	10.99	1.4	11.00	10.95	0.7	484	0.14%
2024/01/22	0.4	11.00	0	0.00	10.95	0.4	499	0.08%
2024/01/19	0.1	11.00	10	10.90	10.90	-9.9	502	-1.97%
2024/01/18	0.6	11.00	0	0.00	10.90	0.6	524	0.11%
2024/01/17	0.4	10.99	0	0.00	10.95	0.4	526	0.08%
2024/01/16	2.5	10.99	12	10.95	10.90	-9.5	532	-1.79%
2024/01/15	0.4	11.04	0	0.00	11.00	0.4	570	0.08%
2024/01/12	0.5	11.05	0	0.00	10.95	0.5	604	0.08%
2024/01/11	12.5	10.93	1.6	11.01	11.00	10.8	685	1.58%
2024/01/10	3.4	11.10	0.9	11.10	11.05	2.5	683	0.37%
2024/01/09	5.1	11.17	0	0.00	11.15	5.1	683	0.75%
2024/01/08	4.6	11.29	0	0.00	11.25	4.6	684	0.68%
2024/01/05	0.9	11.40	0	0.00	11.30	0.9	683	0.14%
2024/01/04	1.8	11.32	1	11.30	11.25	0.8	685	0.12%
2024/01/03	2.6	11.39	0	0.00	11.35	2.6	684	0.37%
2024/01/02	8	11.42	0	0.00	11.40	8	685	1.17%
2023/12/29	3.6	11.51	0.8	11.55	11.55	2.8	681	0.41%
2023/12/28	1.9	11.55	0.1	11.65	11.60	1.9	681	0.27%
2023/12/27	5.8	11.60	0	0.00	11.60	5.8	685	0.84%
2023/12/26	24.5	11.61	4.9	11.67	11.60	19.6	690	2.84%
2023/12/25	4.2	11.42	1	11.45	11.35	3.3	687	0.47%
2023/12/22	1.6	11.42	0	0.00	11.40	1.6	688	0.24%
2023/12/21	0.7	11.42	0.2	11.45	11.30	0.5	689	0.07%
2023/12/20	0.2	11.40	0	0.00	11.35	0.2	701	0.02%
2023/12/19	1.4	11.30	0	0.00	11.25	1.4	721	0.20%
2023/12/18	5.6	11.31	4	11.35	11.25	1.7	721	0.23%
2023/12/15	0.5	11.34	0	0.00	11.25	0.5	719	0.06%
2023/12/14	3.1	11.20	0	0.00	11.20	3.1	721	0.43%
2023/12/13	2.3	11.23	0	0.00	11.20	2.3	747	0.31%
2023/12/12	1.5	11.43	5	11.65	11.40	-3.5	738	-0.47%
2023/12/11	0.2	11.65	0	0.00	11.60	0.2	733	0.02%
2023/12/08	0.2	11.60	0	0.00	11.55	0.2	733	0.03%
2023/12/07	10	11.50	3	11.55	11.50	7	737	0.95%
2023/12/06	0.2	11.50	0	0.00	11.50	0.2	735	0.03%
2023/12/05	3.5	11.40	0	0.00	11.45	3.5	736	0.48%
2023/12/04	2	11.33	1	11.35	11.30	1.1	764	0.14%
2023/12/01	65.7	11.25	0	0.00	11.25	65.7	757	8.67%
2023/11/30	1.5	11.27	0	0.00	11.25	1.5	752	0.21%
2023/11/29	0.2	11.24	0	0.00	11.20	0.2	747	0.03%
2023/11/28	0.5	11.17	0	0.00	11.15	0.5	788	0.07%
2023/11/27	2.3	11.17	1.1	11.11	11.10	1.2	803	0.15%
2023/11/24	1.7	11.13	0	0.00	11.10	1.7	802	0.22%
2023/11/23	3.9	11.07	0	0.00	11.05	3.9	848	0.46%
2023/11/22	0.3	11.12	0	0.00	11.05	0.3	816	0.03%
2023/11/21	0.5	11.12	0	0.00	11.10	0.5	818	0.06%
2023/11/20	1.1	11.20	0.1	11.20	11.10	1	837	0.12%
2023/11/17	0.2	11.23	0	0.00	11.15	0.2	837	0.02%
2023/11/16	1.2	11.11	0	0.00	11.15	1.2	821	0.15%
2023/11/15	0.3	11.08	0	0.00	11.10	0.3	830	0.04%
2023/11/14	0.3	11.03	0	0.00	10.95	0.3	834	0.04%
2023/11/13	17.4	10.91	0	0.00	10.90	17.4	815	2.13%
2023/11/10	1.3	11.07	4	10.95	11.00	-2.7	826	-0.33%
2023/11/09	0.2	11.19	0	0.00	11.10	0.2	886	0.02%
2023/11/08	0.5	11.23	0	0.00	11.10	0.5	913	0.06%
2023/11/07	0.1	11.29	0	0.00	11.25	0.1	943	0.01%
2023/11/06	0.1	11.33	0	0.00	11.25	0.1	1,039	0.01%
2023/10/31	20.4	11.15	0	0.00	11.20	20.4	1,102	1.85%
2023/10/30	0.8	11.33	1	11.25	11.25	-0.2	1,117	-0.02%
2023/10/27	1	11.30	1	11.20	11.30	0	1,112	0.00%
2023/10/26	0.1	11.30	0	0.00	11.25	0.1	1,179	0.01%
2023/10/25	0.1	11.38	1	11.30	11.30	-0.9	1,242	-0.07%
2023/10/24	0.2	11.40	0	0.00	11.35	0.2	1,301	0.02%
2023/10/23	0.1	11.37	0	0.00	11.35	0.1	1,354	0.00%
2023/10/20	6.4	11.59	5	11.40	11.35	1.4	1,395	0.10%
2023/10/19	2.1	11.52	0	0.00	11.35	2.1	1,483	0.14%
2023/10/18	3.3	11.23	2	11.25	11.15	1.3	1,592	0.08%
2023/10/17	0.2	11.41	0	0.00	11.30	0.2	1,765	0.01%
2023/10/16	0.5	11.46	0	0.00	11.35	0.5	1,843	0.03%
2023/10/13	0.2	11.55	0	0.00	11.40	0.2	1,903	0.01%
2023/10/12	0	11.50	0	0.00	11.45	0	1,919	0.00%
2023/10/11	1.2	11.46	0	0.00	11.50	1.2	1,982	0.06%
2023/10/05	0.1	11.50	0	0.00	11.50	0.1	2,026	0.00%
2023/10/04	0.1	11.65	2	11.45	11.45	-2	2,054	-0.09%
2023/10/03	0	11.65	0	0.00	11.55	0	2,060	0.00%
2023/10/02	0.1	11.60	0	0.00	11.55	0.1	2,064	0.00%
2023/09/28	0.2	11.60	0	0.00	11.50	0.2	2,073	0.01%
2023/09/27	0	11.45	0	0.00	11.50	0	2,093	0.00%
2023/09/26	0.1	11.49	0	0.00	11.45	0.1	2,191	0.01%
2023/09/25	0.1	11.53	0	0.00	11.50	0.1	2,263	0.01%
2023/09/22	0.2	11.49	0	0.00	11.40	0.2	2,370	0.01%
2023/09/21	0.2	11.46	0	0.00	11.40	0.2	2,386	0.01%
2023/09/20	0.2	11.54	0	0.00	11.40	0.2	2,614	0.01%
2023/09/19	0.3	11.52	0	0.00	11.50	0.3	2,729	0.01%
2023/09/18	0	11.50	0	0.00	11.45	0	2,788	0.00%
2023/09/15	0.1	11.60	0	0.00	11.45	0.1	2,784	0.00%
2023/09/14	0.1	11.55	0	0.00	11.50	0.1	2,797	0.00%
2023/09/13	0.4	11.51	0	0.00	11.50	0.4	2,807	0.01%
2023/09/12	0.2	11.56	0	0.00	11.40	0.2	2,843	0.01%
2023/09/11	0.1	11.65	0	0.00	11.55	0.1	2,841	0.00%
2023/09/08	0.1	11.70	0	0.00	11.60	0.1	2,852	0.00%
2023/09/07	0.1	11.69	0	0.00	11.65	0.1	2,847	0.00%
2023/09/06	0	11.60	0	0.00	11.60	0	2,812	0.00%
2023/09/04	3.2	11.65	0	0.00	11.60	3.2	2,818	0.11%
2023/09/01	2.1	11.65	0	0.00	11.70	2.1	2,903	0.07%
2023/08/31	1	11.65	0	0.00	11.60	1	2,872	0.03%
2023/08/30	1.1	11.60	0	0.00	11.60	1.1	2,904	0.04%
2023/08/29	0.1	11.50	0	0.00	11.55	0.1	2,906	0.00%
2023/08/28	8	11.57	2	11.65	11.45	6	2,860	0.21%
2023/08/25	2.2	11.77	0	0.00	11.80	2.2	2,846	0.08%
2023/08/24	2.1	12.05	4	11.95	11.85	-2	2,845	-0.07%
2023/08/23	0	12.15	0	0.00	12.05	0	2,821	0.00%
2023/08/18	1.8	12.36	1	12.35	12.20	0.8	2,818	0.03%
2023/08/17	0.2	12.66	3	12.50	12.45	-2.8	2,806	-0.10%
2023/08/16	6	12.80	0.2	12.80	12.80	5.8	2,799	0.21%
2023/08/14	0.1	12.40	2.6	12.42	12.45	-2.5	2,721	-0.09%
2023/08/10	0	0.00	2	12.55	12.60	-2	2,660	-0.08%
2023/08/09	0	12.40	0	0.00	12.35	0	2,563	0.00%
2023/08/04	0.1	12.49	5	12.45	12.45	-4.9	2,568	-0.19%
2023/08/02	0	0.00	1	12.40	12.50	-1	2,496	-0.04%
2023/08/01	0	12.45	0	0.00	12.50	0	2,476	0.00%
2023/07/31	12.1	12.50	2	12.45	12.45	10.1	2,473	0.41%
2023/07/27	1	12.45	1	12.60	12.45	0	2,349	0.00%
2023/07/26	1	12.60	0	0.00	12.45	1	2,308	0.04%
2023/07/24	0.1	12.36	2	12.35	12.50	-1.9	2,194	-0.09%
2023/07/21	3	12.72	3	12.70	12.60	0	2,144	0.00%
2023/07/20	1.1	12.50	2.3	12.61	12.65	-1.1	1,982	-0.06%
2023/07/19	0.2	11.90	1.5	12.25	12.30	-1.3	1,829	-0.07%
2023/07/18	20.7	11.74	2	11.90	11.95	18.7	1,766	1.06%
2023/07/17	0.2	12.10	3	12.00	11.95	-2.9	1,712	-0.17%
2023/07/14	11	12.20	1	12.30	12.20	10	1,712	0.58%
2023/07/13	6.1	12.18	0	0.00	12.20	6.1	1,676	0.36%
2023/07/12	3	12.20	1	12.20	12.20	2	1,656	0.12%
2023/07/11	5.5	12.01	0	0.00	12.15	5.5	1,647	0.33%
2023/07/10	0.1	12.01	0	0.00	12.00	0.1	1,627	0.01%
2023/07/07	0.5	12.03	1	12.05	12.05	-0.6	1,628	-0.03%
2023/07/06	0.4	12.05	0	0.00	12.05	0.4	1,619	0.02%
2023/07/05	0.3	12.22	4	12.15	12.10	-3.7	1,611	-0.23%
2023/07/04	7.2	12.23	1	12.35	12.20	6.2	1,585	0.39%
2023/07/03	6.2	12.14	0	0.00	12.20	6.2	1,485	0.41%
2023/06/30	2	12.40	12.1	12.30	12.35	-10.1	1,426	-0.71%
2023/06/29	12.2	12.34	2	12.50	12.20	10.2	1,327	0.77%
2023/06/28	28.1	12.48	30.8	12.55	12.60	-2.7	1,363	-0.20%
2023/06/27	5.6	12.09	9	12.29	12.00	-3.4	1,147	-0.30%
2023/06/26	0.3	11.59	10	11.60	11.50	-9.7	1,036	-0.94%
2023/06/21	0.3	11.59	0	0.00	11.55	0.3	983	0.03%
2023/06/20	0.4	11.59	0	0.00	11.55	0.4	967	0.04%
2023/06/19	2.1	11.55	0	0.00	11.60	2.1	1,002	0.21%
2023/06/16	0.3	11.51	1.1	11.54	11.60	-0.8	1,152	-0.07%
2023/06/15	2.1	11.36	0	0.00	11.45	2.1	1,244	0.17%
2023/06/14	1.8	11.41	10	11.25	11.40	-8.2	1,337	-0.62%
2023/06/13	1.1	11.36	0	0.00	11.35	1.1	1,472	0.08%
2023/06/12	6.1	11.39	1	11.40	11.35	5.1	1,621	0.32%
2023/06/09	1	11.48	0	0.00	11.35	1	1,761	0.06%
2023/06/08	1.1	11.45	0.9	11.50	11.40	0.2	1,833	0.01%
2023/06/07	0.7	11.56	4	11.55	11.45	-3.3	1,879	-0.18%
2023/06/06	2.2	11.44	0	0.00	11.45	2.2	1,793	0.12%
2023/06/05	0.7	11.49	1	11.40	11.45	-0.3	1,783	-0.02%
2023/06/02	1.5	11.34	0	0.00	11.35	1.5	1,728	0.09%
2023/06/01	1.3	11.38	0	0.00	11.35	1.3	1,767	0.07%
2023/05/31	0.8	11.45	0	0.00	11.35	0.8	1,764	0.04%
2023/05/30	1.4	11.42	0	0.00	11.35	1.4	1,777	0.08%
2023/05/29	6.6	11.39	0	0.00	11.40	6.6	1,808	0.36%
2023/05/26	1.3	11.41	0	0.00	11.40	1.3	1,807	0.07%
2023/05/25	0.1	11.50	5	11.40	11.45	-4.9	1,805	-0.27%
2023/05/24	4.1	11.49	1.9	11.50	11.50	2.2	1,806	0.12%
2023/05/23	3.5	11.59	1	11.60	11.50	2.5	1,836	0.14%
2023/05/22	0.7	11.68	0	0.00	11.55	0.7	1,846	0.04%
2023/05/19	0	11.60	3	11.50	11.65	-3	1,900	-0.16%
2023/05/18	0.1	11.60	0	11.60	11.50	0.1	1,940	0.01%
2023/05/17	0.1	11.65	0	0.00	11.55	0.1	1,941	0.01%
2023/05/16	2.2	11.55	0	0.00	11.50	2.2	1,953	0.11%
2023/05/15	0.6	11.53	0	0.00	11.50	0.6	1,995	0.03%
2023/05/12	0.3	11.55	0	0.00	11.45	0.3	1,999	0.02%
2023/05/11	0.3	11.55	0	0.00	11.50	0.3	2,084	0.02%
2023/05/10	0.1	11.62	0	0.00	11.50	0.1	2,115	0.01%
2023/05/09	2.2	11.63	1	11.65	11.55	1.2	2,118	0.06%
2023/05/08	3.5	11.86	10	11.85	11.75	-6.5	2,130	-0.31%
2023/05/05	11	11.71	1.5	11.73	11.80	9.5	2,194	0.43%
2023/05/04	2.2	11.71	0	0.00	11.70	2.2	2,210	0.10%
2023/05/03	2	11.58	1	11.55	11.55	1	2,223	0.04%
2023/05/02	9.1	11.45	0	0.00	11.50	9.1	2,244	0.41%
2023/04/28	0.5	11.57	0	0.00	11.50	0.5	2,233	0.02%
2023/04/27	0.1	11.55	0	0.00	11.55	0.1	2,358	0.00%
2023/04/26	20.8	11.30	70	11.48	11.50	-49.2	2,397	-2.05%
2023/04/25	0.5	11.48	0	0.00	11.45	0.5	2,351	0.02%
2023/04/24	1.3	11.50	30	11.53	11.50	-28.7	2,361	-1.22%
2023/04/21	0.4	11.52	29	11.47	11.50	-28.6	2,402	-1.19%
2023/04/20	0.3	11.56	0	0.00	11.50	0.3	2,467	0.01%
2023/04/19	1.7	11.53	30.1	11.52	11.55	-28.4	2,580	-1.10%
2023/04/18	2	11.54	0	0.00	11.50	2	2,833	0.07%
2023/04/17	1.3	11.52	0	0.00	11.50	1.3	2,941	0.04%
2023/04/14	0.8	11.62	0	0.00	11.55	0.8	3,032	0.03%
2023/04/13	0.1	11.65	0.9	11.60	11.60	-0.8	3,126	-0.03%
2023/04/12	2.1	11.63	0	0.00	11.60	2.1	3,169	0.07%
2023/04/11	1.5	11.69	1	11.75	11.65	0.5	3,177	0.02%
2023/04/10	1	11.70	0	0.00	11.70	1	3,183	0.03%
2023/04/07	0	11.70	2	11.60	11.60	-2	3,183	-0.06%
2023/04/06	0.4	11.69	0	0.00	11.60	0.4	3,190	0.01%
2023/03/31	0.1	11.70	0	0.00	11.60	0.1	3,193	0.00%
2023/03/30	0	0.00	0	11.65	11.65	0	3,192	0.00%
2023/03/29	0	11.65	0	0.00	11.60	0	3,173	0.00%
2023/03/28	0.1	11.70	0	0.00	11.60	0.1	3,122	0.00%
2023/03/24	10.2	11.70	1	11.75	11.75	9.2	3,118	0.30%
2023/03/23	0.1	11.85	0	0.00	11.80	0.1	3,116	0.00%
2023/03/22	0.1	11.95	20	11.95	11.90	-19.9	3,168	-0.63%
2023/03/21	40	11.77	40	11.88	11.80	0	3,199	0.00%
2023/03/20	0.1	11.80	0	0.00	11.70	0.1	3,151	0.00%
2023/03/17	22	11.85	4	11.81	11.70	18	3,094	0.58%
2023/03/16	23	11.97	11.2	12.04	11.95	11.8	3,092	0.38%
2023/03/15	3.1	12.05	8	12.06	12.05	-4.9	3,055	-0.16%
2023/03/14	18	11.88	9	11.86	12.05	9	3,068	0.29%
2023/03/13	2	11.60	0	0.00	11.70	2	2,968	0.07%
2023/03/10	1.2	11.55	0	0.00	11.55	1.2	2,964	0.04%
2023/03/09	2.3	11.56	0	0.00	11.55	2.3	3,002	0.08%
2023/03/08	3.1	11.60	0	0.00	11.60	3.1	3,166	0.10%
2023/03/07	2.2	11.66	10	11.70	11.60	-7.8	3,217	-0.24%
2023/03/06	3.1	11.62	0	0.00	11.65	3.1	3,255	0.10%
2023/03/03	0.2	11.70	22	11.60	11.60	-21.8	3,237	-0.67%
2023/03/02	0	11.65	2	11.58	11.55	-2	3,261	-0.06%
2023/03/01	3.3	11.49	0	11.55	11.55	3.3	3,337	0.10%
2023/02/24	0	11.65	0	0.00	11.55	0	3,307	0.00%
2023/02/23	0.5	11.65	1.2	11.57	11.55	-0.7	3,372	-0.02%
2023/02/22	0.5	11.64	0	0.00	11.55	0.5	3,475	0.02%
2023/02/21	30	11.60	0	0.00	11.60	30	3,549	0.85%
2023/02/20	0.1	11.71	0	0.00	11.65	0.1	3,591	0.00%
2023/02/17	1.3	11.56	0	0.00	11.60	1.3	3,737	0.04%
2023/02/16	1	11.55	1	11.65	11.55	0	3,811	0.00%
2023/02/15	1.4	11.58	5	11.65	11.55	-3.6	3,857	-0.09%
2023/02/13	4.4	11.61	4	11.80	11.70	0.4	3,872	0.01%
2023/02/10	0.1	11.85	1	11.75	11.80	-1	3,860	-0.02%
2023/02/09	6	11.84	0	0.00	11.85	6	3,870	0.16%
2023/02/07	1.2	11.63	0	0.00	11.60	1.2	3,788	0.03%
2023/02/06	2.1	11.65	6	11.65	11.70	-3.9	3,789	-0.10%
2023/02/03	2.1	11.60	0	0.00	11.60	2.1	3,796	0.05%
2023/02/02	4.4	11.53	0	0.00	11.60	4.4	3,792	0.12%
2023/02/01	1.4	11.61	0	0.00	11.60	1.4	3,780	0.04%
2023/01/31	0.3	11.70	0	0.00	11.60	0.3	3,767	0.01%
2023/01/30	0.1	11.75	0	0.00	11.70	0.1	3,736	0.00%
2023/01/17	0	0.00	4.2	11.90	11.85	-4.2	3,774	-0.11%
2023/01/16	0	0.00	10	11.89	11.85	-10	3,726	-0.27%
2023/01/12	10.1	11.85	0	0.00	11.85	10.1	3,714	0.27%
2023/01/11	0.1	12.05	0	0.00	11.85	0.1	3,713	0.00%
2023/01/10	30.1	11.92	46	11.95	11.90	-15.9	3,740	-0.42%
2023/01/09	90.1	11.90	88	11.83	11.90	2.1	3,693	0.06%
2023/01/06	103.2	11.94	47	11.95	11.95	56.2	3,587	1.57%	大買/
2023/01/05	1.1	11.40	1	11.40	11.50	0.1	3,352	0.00%
2023/01/04	0.3	11.26	0	0.00	11.30	0.3	3,225	0.01%
2023/01/03	0.1	11.20	0	0.00	11.15	0.1	3,227	0.00%
2022/12/30	1.3	11.18	0	0.00	11.10	1.3	3,164	0.04%
2022/12/29	5.9	10.91	0.5	11.00	11.00	5.4	3,153	0.17%
2022/12/28	0.5	11.13	0	0.00	11.05	0.5	3,144	0.02%
2022/12/27	2.1	11.08	0	0.00	11.15	2.1	3,146	0.07%
2022/12/26	2.9	11.01	4	10.95	11.05	-1.1	3,145	-0.04%
2022/12/23	3.6	11.07	0	0.00	11.00	3.6	3,144	0.11%
2022/12/22	10.5	11.18	0.4	11.30	11.10	10.1	3,154	0.32%
2022/12/21	20.1	11.15	0	0.00	11.10	20.1	3,156	0.64%
2022/12/20	3.4	11.30	1	11.25	11.15	2.4	3,172	0.08%
2022/12/19	0.2	11.70	0	0.00	11.60	0.2	3,173	0.01%
2022/12/16	0.2	12.01	0	0.00	11.75	0.2	3,193	0.01%
2022/12/15	0.1	12.15	0.1	12.15	12.05	0	3,200	0.00%
2022/12/14	20	12.13	0.9	12.19	12.15	19.1	3,221	0.59%
2022/12/13	1	12.15	0	12.30	12.20	1	3,176	0.03%
2022/12/12	0	0.00	0	12.30	12.20	0	3,199	0.00%
2022/12/09	0	0.00	1	12.60	12.25	-1	3,269	-0.03%
2022/12/08	0	0.00	1	12.40	12.30	-1	3,223	-0.03%
2022/12/07	20	12.45	20	12.35	12.30	0	3,146	0.00%
2022/12/06	0.3	12.30	1	12.30	12.25	-0.7	3,116	-0.02%
2022/12/05	1	12.10	1	12.05	12.10	0	2,985	0.00%
2022/12/01	1	12.20	1	12.10	12.15	0	2,942	0.00%
2022/11/30	4	12.25	8	12.03	12.05	-4	2,862	-0.14%
2022/11/29	4.1	11.85	0	0.00	11.60	4.1	2,704	0.15%
2022/11/28	2.6	11.35	0	0.00	11.45	2.6	2,651	0.10%
2022/11/25	1.1	11.56	0	0.00	11.50	1.1	2,615	0.04%
2022/11/24	1.4	11.70	0	0.00	11.75	1.4	2,588	0.06%
2022/11/23	17.3	11.87	0	0.00	11.85	17.3	2,564	0.67%
2022/11/22	0.2	12.44	1.4	12.39	12.30	-1.2	2,508	-0.05%
2022/11/21	1	12.40	0	0.00	12.55	1	2,504	0.04%
2022/11/18	1.1	12.24	0	0.00	12.25	1.1	2,436	0.05%
2022/11/17	3	12.25	0	0.00	12.00	3	2,327	0.13%
2022/11/16	0.3	12.10	1	12.15	12.00	-0.8	2,243	-0.03%
2022/11/15	0	0.00	7	12.11	12.10	-7	2,172	-0.32%
2022/11/14	1.1	11.60	0.3	11.55	11.80	0.8	2,004	0.04%
2022/11/11	0.5	11.35	0	0.00	11.50	0.5	1,869	0.03%
2022/11/10	0.3	11.30	0	0.00	11.30	0.3	1,779	0.02%
2022/11/09	0.1	11.40	0.1	11.40	11.30	0.1	1,772	0.00%
2022/11/08	20	11.30	2	11.35	11.30	18	1,757	1.02%
2022/11/07	0.6	11.44	0	0.00	11.30	0.6	1,727	0.03%
2022/11/04	0.2	11.38	0	0.00	11.40	0.2	1,726	0.01%
2022/11/03	0.1	11.45	0	0.00	11.40	0.1	1,724	0.01%
2022/11/02	1	11.40	0	0.00	11.40	1	1,762	0.06%
2022/11/01	0.1	11.47	0	11.45	11.45	0.1	1,760	0.01%
2022/10/31	0.1	11.50	0	0.00	11.40	0.1	1,760	0.01%
2022/10/28	0.2	11.45	0	0.00	11.40	0.2	1,694	0.01%
2022/10/26	2	11.45	0	0.00	11.50	2	1,741	0.12%
2022/10/25	0.1	11.60	1	11.65	11.55	-0.9	1,741	-0.05%
2022/10/24	0	11.60	0	0.00	11.60	0	1,778	0.00%
2022/10/21	0.1	11.65	0	0.00	11.60	0.1	1,724	0.01%
2022/10/20	0.3	11.79	0	0.00	11.65	0.3	1,700	0.01%
2022/10/19	0.1	11.77	0	0.00	11.80	0.1	1,760	0.00%
2022/10/18	1	11.46	0	0.00	11.75	1	1,725	0.06%
2022/10/17	0	11.35	2	11.65	11.65	-2	1,642	-0.12%
2022/10/14	0	11.45	0	0.00	11.55	0	1,611	0.00%
2022/10/13	0	11.48	0	0.00	11.45	0	1,628	0.00%
2022/10/12	0.3	11.61	0	0.00	11.55	0.3	1,610	0.02%
2022/10/11	0.5	11.62	0	0.00	11.65	0.5	1,633	0.03%
2022/10/07	0	11.50	1	11.60	11.65	-1	1,552	-0.06%
2022/10/06	1.5	11.28	0.9	11.60	11.60	0.6	1,528	0.04%
2022/10/05	1.3	11.53	0.1	11.60	11.50	1.2	1,511	0.08%
2022/10/04	2.3	11.54	5	11.50	11.55	-2.7	1,521	-0.18%
2022/10/03	0.3	11.74	0	0.00	11.55	0.3	1,569	0.02%
2022/09/30	10.2	11.60	0	0.00	11.65	10.2	1,579	0.65%
2022/09/29	0.2	11.80	0	0.00	11.75	0.2	1,589	0.02%
2022/09/28	0.3	11.72	0	0.00	11.70	0.3	1,593	0.02%
2022/09/27	0.1	11.75	10	11.65	11.75	-10	1,646	-0.60%
2022/09/26	11.6	11.72	10	11.90	11.70	1.6	1,649	0.10%
2022/09/23	0	12.05	6	12.05	12.00	-6	1,654	-0.36%
2022/09/22	0.2	11.94	0.1	11.95	11.95	0.1	1,635	0.01%
2022/09/21	1	12.04	0.1	11.95	11.90	0.9	1,643	0.05%
2022/09/20	1.1	12.15	0	0.00	12.05	1.1	1,633	0.07%
2022/09/19	20.5	12.30	5.1	12.73	12.20	15.4	1,635	0.94%
2022/09/16	15.3	12.63	18.8	12.78	12.80	-3.5	1,586	-0.22%
2022/09/15	0	0.00	0.1	12.20	12.10	-0.1	1,412	-0.01%
2022/09/14	0	12.15	0	0.00	12.05	0	1,388	0.00%
2022/09/13	12.5	11.96	12	12.05	12.05	0.5	1,388	0.04%
2022/09/12	0.8	11.94	0	0.00	11.90	0.8	1,308	0.06%
2022/09/08	1.5	11.82	5	11.80	11.80	-3.5	1,287	-0.27%
2022/09/07	5.2	11.86	0	0.00	11.75	5.2	1,284	0.41%
2022/09/06	2.2	11.85	5	11.80	11.85	-2.8	1,233	-0.23%
2022/09/05	5.1	11.80	0	0.00	11.85	5.1	1,241	0.41%
2022/09/02	0.6	11.99	0	0.00	11.90	0.6	1,265	0.05%
2022/09/01	2	11.95	0.9	11.95	11.95	1.1	1,272	0.09%
2022/08/31	2.2	11.91	0	0.00	11.90	2.2	1,288	0.17%
2022/08/30	0.8	11.98	0	0.00	12.00	0.8	1,324	0.06%
2022/08/29	17.9	11.83	0.9	12.01	11.90	17	1,331	1.27%
2022/08/26	1.5	11.93	0	0.00	11.90	1.5	1,315	0.11%
2022/08/25	0.1	12.00	0	0.00	11.90	0.1	1,339	0.01%
2022/08/24	1.6	11.89	0	0.00	11.85	1.6	1,349	0.12%
2022/08/23	0.4	11.97	0	0.00	11.85	0.4	1,352	0.03%
2022/08/22	2.3	11.93	0	0.00	11.95	2.3	1,381	0.16%
2022/08/19	0.4	12.02	0	0.00	11.95	0.4	1,379	0.03%
2022/08/18	0.3	12.04	0	0.00	11.90	0.3	1,378	0.02%
2022/08/17	0.2	12.06	0	0.00	11.95	0.2	1,437	0.01%
2022/08/16	0.7	12.04	0	0.00	11.90	0.7	1,430	0.05%
2022/08/15	0.2	12.03	0	0.00	11.90	0.2	1,424	0.01%
2022/08/12	0.3	11.91	0	0.00	11.90	0.3	1,428	0.02%
2022/08/11	6.8	11.79	0	0.00	11.75	6.8	1,428	0.48%
2022/08/10	3.6	11.84	0	0.00	11.80	3.6	1,417	0.25%
2022/08/08	0.3	12.03	0	0.00	11.95	0.3	1,337	0.02%
2022/08/05	0.1	12.30	0	0.00	12.15	0.1	1,356	0.00%
2022/08/04	0.8	12.21	10	12.15	12.15	-9.2	1,354	-0.68%
2022/08/03	0.4	12.26	0	0.00	12.35	0.4	1,353	0.03%
2022/08/02	0.1	12.32	7	12.10	12.25	-6.9	1,383	-0.50%
2022/08/01	0.3	12.23	0	0.00	12.15	0.3	1,351	0.02%
2022/07/29	6	11.89	1.1	11.99	12.05	4.8	1,351	0.36%
2022/07/28	29.4	11.92	23	11.88	11.75	6.4	1,266	0.51%
2022/07/27	0.4	12.40	1	12.25	12.30	-0.6	1,239	-0.05%
2022/07/26	18.5	12.42	0	0.00	12.60	18.5	1,224	1.51%
2022/07/25	0.1	12.79	0	0.00	12.70	0.1	1,128	0.01%
2022/07/22	10.2	12.75	10	12.75	12.70	0.2	1,159	0.02%
2022/07/21	2	13.05	0	0.00	12.95	2	1,199	0.17%
2022/07/20	2	13.05	0	0.00	13.00	2	1,205	0.17%
2022/07/19	0.1	13.15	0	0.00	13.05	0.1	1,180	0.00%
2022/07/18	0.5	13.25	0.1	13.36	13.00	0.4	1,169	0.03%
2022/07/15	6.1	13.23	6	13.20	13.25	0.1	1,141	0.00%
2022/07/14	0	0.00	0.1	13.60	13.40	-0.1	1,125	-0.01%
2022/07/13	0.1	13.60	0.6	13.60	13.50	-0.4	1,122	-0.04%
2022/07/12	0	0.00	1	13.75	13.70	-1	1,122	-0.09%
2022/07/08	0	13.60	0	0.00	13.65	0	1,075	0.00%
2022/07/07	0.1	13.75	0.3	13.70	13.70	-0.2	1,073	-0.01%
2022/07/06	0	0.00	1	13.60	13.65	-1	1,058	-0.09%
2022/07/05	10	13.60	14	13.76	13.65	-4	1,042	-0.38%
2022/07/01	0	0.00	2	13.40	13.50	-2	958	-0.21%
2022/06/30	0	0.00	8	13.35	13.40	-8	932	-0.86%
2022/06/29	0.1	13.30	0	0.00	13.45	0.1	922	0.01%
2022/06/27	0	13.40	0	0.00	13.25	0	891	0.00%
2022/06/24	1	13.30	0	0.00	13.35	1	882	0.11%
2022/06/23	0.2	13.29	0	0.00	13.15	0.2	841	0.02%
2022/06/22	0.1	13.35	0	0.00	13.20	0.1	848	0.01%
2022/06/21	0.1	13.26	12	13.30	13.45	-11.9	846	-1.40%
2022/06/20	1.2	13.45	0	0.00	13.00	1.2	831	0.14%
2022/06/17	3.1	13.50	2	13.50	13.65	1.1	826	0.14%
2022/06/16	0.1	13.90	0	0.00	13.65	0.1	815	0.01%
2022/06/15	0.3	14.00	0	14.00	13.90	0.3	806	0.03%
2022/06/13	0	0.00	2	13.95	14.00	-2	828	-0.24%
2022/06/10	0.2	13.95	0	0.00	13.85	0.2	817	0.02%
2022/06/09	0	0.00	2	14.20	13.95	-2	833	-0.24%
2022/06/08	1	14.20	0	0.00	14.05	1	844	0.12%
2022/06/07	0.1	14.10	1	14.15	14.15	-1	853	-0.12%
2022/06/06	0	0.00	14	14.05	14.10	-14	861	-1.63%
2022/06/02	4	13.85	1	14.15	13.90	3	863	0.35%
2022/06/01	4	13.85	3	13.88	13.95	1	893	0.11%
2022/05/31	0	0.00	15	13.83	13.85	-15	901	-1.66%
2022/05/30	2	13.70	0	0.00	13.65	2	911	0.22%
2022/05/27	5.1	13.60	1	13.60	13.60	4.1	991	0.41%
2022/05/26	0.1	13.77	0	0.00	13.60	0.1	1,057	0.01%
2022/05/25	40	13.76	1	13.60	13.65	39	1,169	3.34%
2022/05/24	0.4	13.85	0	0.00	13.65	0.4	1,181	0.03%
2022/05/16	0	13.75	0	0.00	13.70	0	1,290	0.00%
2022/05/11	2	13.65	14	13.70	13.80	-12	1,286	-0.93%
2022/05/10	7	13.92	5	13.99	13.85	2	1,284	0.16%
2022/05/06	0	13.80	0	0.00	13.65	0	1,246	0.00%
2022/05/03	0	13.75	0	0.00	13.65	0	1,256	0.00%
2022/04/28	0.1	13.70	0	0.00	13.75	0.1	1,268	0.01%
2022/04/27	2	13.60	0	0.00	13.60	2	1,251	0.16%
2022/04/22	0	0.00	10	13.88	13.90	-10	1,201	-0.83%
2022/04/21	10.1	13.70	0	0.00	13.75	10.1	1,205	0.84%
2022/04/19	0.1	14.00	0	0.00	13.65	0.1	1,203	0.01%
2022/04/15	0.1	13.76	0	0.00	13.65	0.1	1,180	0.01%
2022/04/14	0	0.00	1	13.90	13.65	-1	1,186	-0.08%
2022/04/11	0	0.00	0.5	13.70	13.55	-0.5	1,174	-0.04%
2022/04/07	0.2	13.80	0	0.00	13.70	0.2	1,204	0.01%
2022/04/06	1	13.80	0	0.00	13.75	1	1,223	0.08%
2022/04/01	0.1	14.00	0	0.00	13.90	0.1	1,224	0.01%
2022/03/31	0.1	14.20	0.1	14.20	13.90	0	1,227	0.00%
2022/03/30	3	14.12	0	0.00	14.05	3	1,229	0.24%
2022/03/29	0.1	14.20	2	14.10	14.15	-1.9	1,223	-0.16%
2022/03/25	0	13.95	2	14.00	14.10	-2	1,210	-0.16%
2022/03/23	0.3	14.00	0	0.00	14.00	0.3	1,200	0.02%
2022/03/22	0	14.00	0.1	14.10	14.00	0	1,198	0.00%
2022/03/17	0	14.19	0	0.00	14.15	0	1,228	0.00%
2022/03/16	1	14.20	1	14.65	14.10	0	1,233	0.00%
2022/03/15	0	0.00	1	14.60	14.60	-1	1,197	-0.08%
2022/03/14	2	14.10	10	14.50	14.55	-8	1,182	-0.68%
2022/03/11	0	14.20	0	0.00	14.30	0	1,167	0.00%
2022/03/10	2	14.47	1	14.30	14.20	1	1,141	0.09%
2022/03/09	0	0.00	5	14.61	14.65	-5	1,100	-0.45%
2022/03/08	0	0.00	4	14.34	14.50	-4	1,102	-0.36%
2022/03/07	0.2	13.94	3	14.10	14.25	-2.8	1,101	-0.26%
2022/03/04	13	14.33	0	0.00	14.15	13	1,055	1.23%
2022/03/03	0	14.80	0	0.00	14.70	0	1,056	0.00%
2022/03/02	0	0.00	2	15.00	15.00	-2	1,069	-0.19%
2022/03/01	1	15.10	1	14.80	15.00	0	971	0.00%
2022/02/25	7.2	14.59	10	14.54	15.00	-2.8	927	-0.30%
2022/02/24	0	14.25	24.1	14.42	14.95	-24.1	869	-2.77%
2022/02/23	15.1	14.35	6	14.33	14.25	9.1	964	0.94%
2022/02/22	3	14.20	1	14.30	14.30	2	1,116	0.18%
2022/02/21	0	0.00	2	14.00	13.80	-2	1,102	-0.18%
2022/02/17	1.1	13.71	0	0.00	13.65	1.1	1,159	0.09%
2022/02/16	0.2	13.89	0	0.00	13.70	0.2	1,160	0.02%
2022/02/15	0.2	13.85	0	0.00	13.70	0.2	1,145	0.02%
2022/02/14	0	13.75	0	0.00	13.90	0	1,121	0.00%
2022/02/11	0.1	13.75	0	0.00	13.75	0.1	1,124	0.01%
2022/02/10	0	13.75	0	0.00	13.70	0	1,137	0.00%
2022/02/09	2.1	13.65	0.1	13.75	13.70	2	1,140	0.17%
2022/02/08	0.6	13.86	0	0.00	13.60	0.6	1,140	0.06%
2022/01/26	0.1	13.73	0	0.00	13.70	0.1	1,140	0.01%
2022/01/25	1	13.55	4	13.65	13.65	-3	1,147	-0.26%
2022/01/24	10.1	13.35	1	13.55	13.70	9.1	1,150	0.79%
2022/01/21	2	13.53	0	0.00	13.50	2	1,152	0.17%
2022/01/20	0.2	13.77	0	0.00	13.75	0.2	1,149	0.02%
2022/01/18	0.1	13.80	0	0.00	13.65	0.1	1,215	0.00%
2022/01/17	0.3	13.61	0	0.00	13.65	0.3	1,275	0.02%
2022/01/14	1.1	13.70	0	0.00	13.65	1.1	1,282	0.09%
2022/01/13	2	13.83	0	0.00	13.70	2	1,287	0.16%
2022/01/11	0.2	13.86	2	13.88	13.80	-1.8	1,315	-0.14%
2022/01/10	1.1	13.86	0	0.00	13.85	1.1	1,316	0.08%
2022/01/07	0.6	14.34	4	14.20	13.95	-3.4	1,329	-0.26%
2022/01/06	0	0.00	1	14.40	14.30	-1	1,324	-0.08%
2022/01/05	1	14.20	0	0.00	14.25	1	1,332	0.08%
2022/01/04	5	14.24	2	14.30	14.20	3	1,372	0.22%
2022/01/03	7.5	14.15	0	0.00	14.10	7.5	1,372	0.55%
2021/12/30	4.1	14.30	1	14.30	14.20	3.1	1,395	0.22%
2021/12/29	10.1	14.00	0	0.00	13.90	10.1	1,403	0.72%
2021/12/28	0.1	13.95	0	0.00	13.85	0.1	1,410	0.00%
2021/12/27	0.3	13.86	1	13.80	13.90	-0.7	1,435	-0.05%
2021/12/24	2.2	13.83	1	14.00	13.85	1.2	1,469	0.08%
2021/12/23	0.5	13.85	0	0.00	13.80	0.5	1,519	0.03%
2021/12/21	0.4	13.82	0	0.00	13.75	0.4	1,565	0.03%
2021/12/20	0.2	13.88	0	0.00	13.70	0.2	1,571	0.01%
2021/12/17	0.3	13.95	0	0.00	13.80	0.3	1,626	0.02%
2021/12/16	1	13.85	1	13.85	13.85	0	1,638	0.00%
2021/12/15	1	13.90	5	13.75	13.85	-4	1,661	-0.24%
2021/12/14	0.1	13.87	3	13.70	13.70	-2.9	1,696	-0.17%
2021/12/13	2.2	14.09	22	13.90	13.80	-19.8	1,681	-1.17%
2021/12/10	1.1	13.91	0	0.00	13.95	1.1	1,695	0.06%
2021/12/09	0.1	14.10	0	0.00	14.05	0.1	1,698	0.00%
2021/12/08	1	14.00	1	14.15	14.00	0	1,711	0.00%
2021/12/06	5.1	14.08	4	14.00	14.05	1.1	1,714	0.06%
2021/12/03	0.2	14.05	0	0.00	13.85	0.2	1,724	0.01%
2021/12/02	0.1	13.95	2.1	14.09	13.80	-2	1,731	-0.12%
2021/12/01	1.2	13.84	0	0.00	13.85	1.2	1,727	0.07%
2021/11/30	0.1	13.85	0	0.00	13.80	0.1	1,747	0.01%
2021/11/29	2.7	13.90	2	13.90	13.80	0.7	1,787	0.04%
2021/11/26	1.3	13.85	0	0.00	13.95	1.3	1,769	0.07%
2021/11/25	20.1	14.05	0	0.00	14.10	20.1	1,747	1.15%
2021/11/24	2	14.25	1	14.40	14.20	1	1,744	0.06%
2021/11/23	124.4	14.42	221	14.31	14.25	-96.6	1,781	-5.42%	大買/大賣/
2021/11/22	247	15.57	116	15.61	15.05	131	1,737	7.54%	大買/大賣/鉅額交易
2021/11/19	13.4	15.22	64.6	14.44	15.05	-51.2	1,611	-3.18%
2021/11/18	0.2	14.00	15	14.10	14.00	-14.8	1,442	-1.03%
2021/11/16	1	13.65	10	13.65	14.00	-9	1,465	-0.61%
2021/11/15	0.2	13.70	0	0.00	13.70	0.2	1,512	0.02%
2021/11/12	0.5	13.77	0	0.00	13.65	0.5	1,619	0.03%
2021/11/11	0.2	13.90	1	13.85	13.70	-0.8	1,711	-0.05%
2021/11/10	0.6	13.98	0.2	13.85	13.80	0.4	1,723	0.02%
2021/11/09	1.1	13.76	0	0.00	13.85	1.1	1,712	0.06%
2021/11/08	0.3	13.90	0	0.00	13.70	0.3	1,702	0.01%
2021/11/05	9	13.80	0	0.00	13.70	9	1,703	0.53%
2021/11/04	0.2	13.92	5	13.75	13.75	-4.8	1,679	-0.28%
2021/11/03	0.2	13.81	0	0.00	13.75	0.2	1,669	0.01%
2021/11/02	11.1	13.80	1	13.80	13.75	10.1	1,665	0.60%
2021/11/01	0.1	14.10	0	0.00	13.80	0.1	1,660	0.01%
2021/10/28	10.3	14.15	0	0.00	14.05	10.3	1,646	0.62%
2021/10/27	40	14.10	2	14.30	14.15	38	1,647	2.31%
2021/10/25	1	13.90	0	0.00	14.00	1	1,569	0.06%
2021/10/22	1	14.05	0	0.00	14.05	1	1,513	0.07%
2021/10/20	0.3	14.41	2	14.40	14.30	-1.7	1,496	-0.11%
2021/10/18	0.1	14.20	0	0.00	14.20	0.1	1,482	0.01%
2021/10/13	3	14.15	7	14.09	14.20	-4	1,475	-0.27%
2021/10/12	1.2	14.47	0	0.00	14.15	1.2	1,459	0.08%
2021/10/07	0.1	14.40	0	0.00	14.25	0.1	1,439	0.01%
2021/10/06	0	0.00	7	14.55	14.30	-7	1,423	-0.49%
2021/10/05	0.4	14.40	0	0.00	14.30	0.4	1,401	0.03%
2021/10/04	0	14.30	13	14.20	14.25	-13	1,377	-0.94%
2021/10/01	0.1	14.12	1	14.10	14.35	-0.9	1,354	-0.07%
2021/09/30	5.8	14.30	0	0.00	14.00	5.8	1,324	0.43%
2021/09/29	0	0.00	4	14.10	14.05	-4	1,273	-0.31%
2021/09/28	0.1	14.20	0	0.00	14.05	0.1	1,247	0.01%
2021/09/27	0.9	14.17	0	0.00	14.20	0.9	1,245	0.07%
2021/09/24	0.8	14.20	0	0.00	14.20	0.8	1,253	0.06%
2021/09/23	1.1	14.15	0	0.00	14.10	1.1	1,212	0.09%
2021/09/22	0.3	14.33	2	14.35	14.20	-1.7	1,203	-0.14%
2021/09/16	0.2	14.47	0	0.00	14.40	0.2	1,149	0.02%
2021/09/14	2.7	14.43	0	0.00	14.35	2.7	1,138	0.24%
2021/09/13	0	0.00	1	14.45	14.40	-1	1,135	-0.09%
2021/09/10	0	0.00	0	15.05	15.05	0	1,129	0.00%
2021/09/09	10	14.60	10	14.56	14.50	0	1,127	0.00%
2021/09/08	0	14.90	0	0.00	14.65	0	1,135	0.00%
2021/09/07	4	14.79	4	14.85	15.05	0	1,132	0.00%
2021/09/06	1	14.80	0	0.00	15.00	1	1,135	0.09%
2021/09/02	8.3	14.96	11	14.86	14.50	-2.7	1,138	-0.24%
2021/09/01	0	0.00	2	15.15	15.15	-2	1,106	-0.18%
2021/08/31	0.3	15.38	3	15.18	15.20	-2.7	1,114	-0.24%
2021/08/30	4.1	15.50	4	15.60	15.40	0.1	1,127	0.00%
2021/08/27	15	15.45	1	15.75	15.60	14	1,143	1.23%
2021/08/25	0	15.00	0	0.00	15.25	0	1,127	0.00%
2021/08/24	0	15.10	17.3	15.10	15.10	-17.2	1,106	-1.56%
2021/08/23	17	15.12	13	15.15	14.85	4	1,122	0.36%
2021/08/20	2	14.53	23	14.80	15.00	-21	1,075	-1.95%
2021/08/19	21	15.08	1	14.90	14.80	20	1,033	1.94%
2021/08/18	18.2	14.10	17	14.22	14.95	1.2	980	0.12%
2021/08/17	1.3	14.67	30	14.43	14.85	-28.7	906	-3.17%
2021/08/16	22.3	13.50	5	13.55	13.50	17.3	866	2.00%
2021/08/13	7	14.32	0	0.00	14.30	7	898	0.78%
2021/08/12	0.2	14.45	0	0.00	14.55	0.2	941	0.02%
2021/08/11	2.1	14.44	3	14.90	14.45	-0.9	1,045	-0.08%
2021/08/10	0.1	14.75	0	14.75	14.60	0.1	1,186	0.01%
2021/08/09	5.3	14.67	4.2	14.76	14.70	1.1	1,334	0.08%
2021/08/06	0.3	15.07	0.1	15.10	14.90	0.2	1,364	0.02%
2021/08/05	0	0.00	0.2	15.15	15.05	-0.2	1,396	-0.01%
2021/08/04	6	14.75	12.2	14.87	14.90	-6.2	1,465	-0.43%
2021/08/03	9	14.80	6	14.85	14.80	3	1,531	0.20%
2021/08/02	0.1	14.85	0	0.00	14.80	0.1	1,575	0.01%
2021/07/30	3.6	14.93	0	0.00	14.85	3.6	1,596	0.22%
2021/07/29	20.5	14.97	1	14.95	15.10	19.5	1,642	1.19%
2021/07/28	3.9	14.83	0	0.00	14.75	3.9	1,699	0.23%
2021/07/27	9.9	14.78	0	0.00	14.70	9.9	1,836	0.54%
2021/07/26	5	15.05	5	15.10	15.05	0	2,092	0.00%
2021/07/23	10.5	14.94	21	15.04	15.20	-10.6	2,285	-0.46%
2021/07/22	4.4	14.88	0	0.00	14.75	4.4	2,494	0.18%
2021/07/21	34.1	15.04	2	15.05	14.80	32.1	2,672	1.20%
2021/07/20	10	15.41	7	15.36	15.30	3	2,741	0.11%
2021/07/19	6.1	15.49	6.5	15.58	15.65	-0.4	2,793	-0.02%
2021/07/16	14.3	15.62	16.2	15.60	15.55	-1.9	2,904	-0.06%
2021/07/15	5.7	15.54	1.9	15.49	15.80	3.8	2,956	0.13%
2021/07/14	14.6	15.31	5.3	15.31	15.20	9.4	3,040	0.31%
2021/07/13	38	15.86	14	16.01	15.55	24	3,195	0.75%
2021/07/12	21.2	16.23	10	16.15	16.20	11.2	3,308	0.34%
2021/07/09	5	16.45	1	16.40	16.40	4	3,341	0.12%
2021/07/08	1.3	16.53	2	16.55	16.60	-0.7	3,484	-0.02%
2021/07/07	1	16.40	2	16.45	16.50	-1	3,807	-0.03%
2021/07/06	0.3	16.77	0	0.00	16.60	0.3	4,000	0.01%
2021/07/05	2	16.65	9	16.67	16.60	-7	4,163	-0.17%
2021/07/02	1	16.60	4	16.60	16.70	-3	4,219	-0.07%
2021/07/01	2.9	16.90	0	0.00	16.60	2.9	4,257	0.07%
2021/06/30	0	0.00	1	16.75	16.85	-1	4,287	-0.02%
2021/06/29	0	0.00	2	16.60	16.50	-2	4,305	-0.05%
2021/06/28	0	0.00	1	16.80	16.80	-1	4,356	-0.02%
2021/06/25	3	16.80	3	16.90	16.70	0	4,438	0.00%
2021/06/23	2	16.45	7	16.41	16.40	-5	4,687	-0.11%
2021/06/22	5	16.30	12	16.31	16.25	-7	4,785	-0.15%
2021/06/21	3	16.33	0	0.00	16.30	3	4,990	0.06%
2021/06/18	1	16.70	5	16.65	16.60	-4	5,022	-0.08%
2021/06/17	1.1	16.70	0	0.00	16.70	1.1	5,102	0.02%
2021/06/16	10.3	16.74	0	0.00	16.60	10.3	5,166	0.20%
2021/06/15	0	0.00	21.2	16.76	16.75	-21.2	5,237	-0.41%
2021/06/11	5	17.14	2.1	17.21	17.00	2.9	5,258	0.06%
2021/06/10	0.1	17.90	5	17.68	17.60	-4.9	5,305	-0.09%
2021/06/09	4	17.88	0	0.00	17.75	4	5,348	0.07%
2021/06/08	0.2	17.90	9	17.87	17.85	-8.8	5,350	-0.16%
2021/06/07	1	17.75	4	17.78	17.75	-3	5,389	-0.06%
2021/06/04	4	17.88	2	17.75	17.65	2	5,383	0.04%
2021/06/03	5	17.92	2	18.05	17.90	3	5,370	0.06%
2021/06/02	1	17.65	0	0.00	17.55	1	5,343	0.02%
2021/06/01	5	17.70	15	17.55	17.80	-10	5,332	-0.19%
2021/05/31	45.1	17.78	38	17.72	17.60	7.1	5,320	0.13%
2021/05/28	2.1	17.86	0	0.00	17.90	2.1	5,326	0.04%
2021/05/27	21	17.77	14	17.87	17.75	7	5,393	0.13%
2021/05/26	0	0.00	26	18.00	18.00	-26	5,433	-0.48%
2021/05/25	33.1	18.13	33	18.11	17.90	0.1	5,441	0.00%
2021/05/24	31	18.57	10	18.61	18.30	21	5,433	0.39%
2021/05/21	16	18.37	7	18.56	18.30	9	5,405	0.17%
2021/05/20	9.1	19.01	9	19.00	18.50	0.1	5,395	0.00%
2021/05/19	1	19.15	7	19.30	19.00	-6	5,360	-0.11%
2021/05/18	20	18.52	22	18.63	18.65	-2	5,280	-0.04%
2021/05/17	20	17.06	21	17.19	18.40	-1	5,173	-0.02%
2021/05/14	12.2	17.34	0	0.00	16.75	12.2	5,108	0.24%
2021/05/13	4.1	17.13	0	0.00	17.20	4.1	5,101	0.08%
2021/05/12	26	17.76	16	18.14	17.75	10	5,076	0.20%
2021/05/11	4	19.73	3	20.38	19.30	1	5,037	0.02%
2021/05/10	2	19.53	13	19.88	19.90	-11	5,033	-0.22%
2021/05/07	6	18.80	12	18.82	19.05	-6	5,024	-0.12%
2021/05/06	7.1	19.04	9	18.72	18.60	-1.9	5,021	-0.04%
2021/05/05	18	19.61	7	19.36	19.00	11	4,989	0.22%
2021/05/04	47	21.13	25	22.30	20.05	22	4,945	0.44%
2021/05/03	37	22.81	70	22.93	22.15	-33	4,820	-0.68%
2021/04/29	60	22.67	53	23.07	21.95	7	4,577	0.15%
2021/04/28	29	22.65	71	23.14	22.60	-42	4,399	-0.95%
2021/04/27	5	21.90	28	22.39	22.75	-23	4,201	-0.55%
2021/04/26	14	21.56	41	21.70	21.85	-27	4,033	-0.67%
2021/04/23	4	21.28	4	21.40	21.55	0	4,004	0.00%
2021/04/22	17	22.13	40	22.46	20.90	-23	3,976	-0.58%
2021/04/21	3	22.33	9.5	22.18	22.40	-6.5	3,889	-0.17%
2021/04/20	56	22.36	42	22.45	22.05	14	3,888	0.36%
2021/04/19	35	22.37	90	22.50	23.10	-55	3,927	-1.40%
2021/04/16	44	21.91	19	21.57	22.00	25	3,770	0.66%
2021/04/15	6	20.81	10	21.04	20.80	-4	3,669	-0.11%
2021/04/14	31	21.42	44	21.38	20.75	-13	3,642	-0.36%
2021/04/13	144.1	21.99	123	21.20	21.25	21.1	3,547	0.59%	大買/大賣/
2021/04/12	89	21.30	26	22.17	22.40	63	3,242	1.94%
2021/04/09	1	19.60	56	20.19	20.40	-55	3,079	-1.79%
2021/04/08	11	19.34	9	19.31	19.40	2	2,949	0.07%
2021/04/07	1	19.20	1.1	19.15	19.45	-0.1	2,909	0.00%
2021/04/06	21	19.29	10	19.28	19.05	11	2,891	0.38%
2021/04/01	35	19.61	24	19.54	19.30	11	2,960	0.37%
2021/03/31	11	19.48	5	19.48	19.70	6	2,945	0.20%
2021/03/30	24	20.00	29	19.76	19.55	-5	2,913	-0.17%
2021/03/29	59	20.26	26	20.13	20.15	33	2,865	1.15%
2021/03/26	13	20.45	25	20.42	20.50	-12	2,814	-0.43%
2021/03/25	11	19.90	15	19.92	19.85	-4	2,704	-0.15%
2021/03/24	8	19.58	6.1	19.38	19.75	1.9	2,652	0.07%
2021/03/23	18	18.57	17	18.66	18.70	1	2,537	0.04%
2021/03/22	32	18.09	37	18.26	18.75	-5	2,803	-0.18%
2021/03/19	36	18.28	28	18.22	18.50	8	2,936	0.27%
2021/03/18	5	18.60	9	18.86	18.85	-4	2,916	-0.14%
2021/03/17	36	18.93	33	18.70	18.60	3	2,943	0.10%
2021/03/16	5	19.28	1	18.75	19.20	4	2,973	0.13%
2021/03/15	16.1	18.65	3.2	18.61	18.80	12.9	2,913	0.44%
2021/03/11	0	0.00	1	18.40	18.45	-1	2,887	-0.03%
2021/03/10	0	17.65	0	0.00	17.80	0	2,866	0.00%
2021/03/08	2	17.88	39	17.90	17.85	-37	2,892	-1.28%
2021/03/05	7	18.00	9	17.94	18.00	-2	2,898	-0.07%
2021/03/04	12	18.21	3	18.00	18.05	9	2,904	0.31%
2021/03/03	26	18.38	2	18.25	18.25	24	2,908	0.83%
2021/03/02	9	18.69	2	18.83	18.60	7	2,900	0.24%
2021/02/26	1	18.40	2	18.85	18.40	-1	2,875	-0.03%
2021/02/23	0	0.00	10	18.60	18.60	-10	3,052	-0.33%
2021/02/22	0	0.00	5	18.77	18.60	-5	3,058	-0.16%
2021/02/19	2	18.05	0	0.00	18.10	2	3,077	0.06%
2021/02/18	1	17.85	0	0.00	18.00	1	3,100	0.03%
2021/02/17	9	18.08	2	18.15	17.90	7	3,155	0.22%
2021/02/05	2	18.90	2	18.75	18.85	0	3,262	0.00%
2021/02/03	0.1	18.00	7	18.07	18.00	-6.9	3,280	-0.21%
2021/02/02	8	17.98	14	18.33	18.05	-6	3,296	-0.18%
2021/02/01	59	17.09	27	17.08	18.30	32	3,322	0.96%
2021/01/29	6	17.63	12	17.81	17.65	-6	3,269	-0.18%
2021/01/28	18	17.79	6	17.91	17.65	12	3,250	0.37%
2021/01/27	9	17.85	13	17.94	18.10	-4	3,251	-0.12%
2021/01/26	27	18.09	8	18.22	17.90	19	3,252	0.58%
2021/01/25	7	18.44	4	18.50	18.30	3	3,297	0.09%
2021/01/22	10	18.05	2	18.43	18.10	8	3,291	0.24%
2021/01/21	4.1	18.51	1	18.90	18.25	3.1	3,284	0.10%
2021/01/20	2	19.05	0	0.00	18.90	2	3,279	0.06%
2021/01/19	0	0.00	4	19.31	19.05	-4	3,265	-0.12%
2021/01/18	7	19.51	5	19.23	19.10	2	3,261	0.06%
2021/01/15	5	18.55	9	18.59	18.85	-4	3,220	-0.12%
2021/01/14	21	18.89	12	18.91	18.80	9	3,204	0.28%
2021/01/13	16	19.26	16	19.32	19.10	0	3,186	0.00%
2021/01/12	40	19.80	34	19.95	20.15	6	3,178	0.19%
2021/01/11	12	18.95	9	18.92	18.85	3	3,057	0.10%
2021/01/08	3	19.15	8	19.28	19.25	-5	3,088	-0.16%
2021/01/07	5	19.39	3	19.57	19.30	2	3,077	0.06%
2021/01/06	1	19.10	4	19.49	19.15	-3	3,111	-0.10%
2021/01/05	6	19.58	2	19.60	19.50	4	3,097	0.13%
2021/01/04	4	19.66	1	19.85	19.55	3	3,098	0.10%
2020/12/31	3	19.78	3	19.88	19.90	0	3,077	0.00%
2020/12/30	7	19.85	11	20.12	19.80	-4	3,051	-0.13%
2020/12/29	44	20.08	35	20.10	19.95	9	3,045	0.30%
2020/12/28	13	20.17	13	19.95	20.25	0	3,085	0.00%
2020/12/25	16	19.62	8	19.60	19.50	8	3,004	0.27%
2020/12/24	3	19.82	8	20.03	19.85	-5	3,006	-0.17%
2020/12/23	17	19.79	21	19.92	19.65	-4	2,999	-0.13%
2020/12/22	15	19.93	90	20.25	20.30	-75	3,028	-2.48%
2020/12/21	7	19.82	6	19.91	20.00	1	3,008	0.03%
2020/12/18	10	19.53	15	19.42	19.35	-5	2,988	-0.17%
2020/12/17	42	19.19	38	19.50	19.15	4	2,971	0.13%
2020/12/16	13	20.39	15	20.90	20.20	-2	2,965	-0.07%
2020/12/15	11	20.73	23	20.28	20.95	-12	2,760	-0.43%
2020/12/14	2	18.90	12.1	19.02	19.05	-10.1	2,557	-0.39%
2020/12/11	3	19.37	34.1	19.31	19.45	-31.1	2,546	-1.22%
2020/12/10	6	18.58	5	18.78	18.90	1	2,505	0.04%
2020/12/09	20	18.30	1	18.30	18.10	19	2,535	0.75%
2020/12/08	0	0.00	8	18.31	18.30	-8	2,670	-0.30%
2020/12/07	21	17.80	1	17.70	17.70	20	2,679	0.75%
2020/12/04	3	17.80	1	17.90	17.85	2	2,670	0.07%
2020/12/03	7	18.10	0	0.00	18.10	7	2,658	0.26%
2020/12/02	2	18.50	0	0.00	18.30	2	2,700	0.07%
2020/12/01	0	0.00	3	18.68	18.60	-3	2,694	-0.11%
2020/11/30	0	18.95	6	19.27	18.80	-6	2,707	-0.22%
2020/11/27	1	19.10	12	18.96	19.10	-11	2,711	-0.41%
2020/11/26	0	0.00	23	18.98	18.75	-23	2,714	-0.85%
2020/11/25	6.1	18.67	7	18.90	18.80	-0.9	2,711	-0.03%
2020/11/24	16	19.25	16	19.30	18.90	0	2,680	0.00%
2020/11/23	41	20.06	11	20.42	19.85	30	2,658	1.13%
2020/11/20	10	19.26	26	19.36	19.70	-16	2,542	-0.63%
2020/11/19	2	18.53	2	18.83	18.90	0	2,453	0.00%
2020/11/18	1	18.20	4	18.28	18.65	-3	2,446	-0.12%
2020/11/17	5	17.85	0	0.00	17.85	5	2,402	0.21%
2020/11/16	2	18.13	4	18.03	17.90	-2	2,418	-0.08%
2020/11/13	18	19.37	90	19.10	19.15	-72	2,358	-3.05%
2020/11/12	2	17.75	9	17.99	18.15	-7	2,237	-0.31%
2020/11/11	51	18.12	6	17.80	17.75	45	2,225	2.02%
2020/11/10	20	18.65	4	18.70	18.70	16	2,179	0.73%
2020/11/09	24	18.93	27	19.19	18.75	-3	2,198	-0.14%
2020/11/06	5	18.65	0	0.00	18.75	5	2,174	0.23%
2020/11/04	5	18.60	5	18.81	18.75	0	2,264	0.00%
2020/11/03	10	18.80	0	0.00	18.75	10	2,286	0.44%
2020/11/02	5	18.97	18	19.05	18.80	-13	2,345	-0.55%
2020/10/30	0	0.00	2	18.25	18.25	-2	2,348	-0.09%
2020/10/29	2	18.33	1	18.50	18.25	1	2,449	0.04%
2020/10/28	8	18.31	3	18.35	18.15	5	2,475	0.20%
2020/10/27	6	18.35	2	18.48	18.25	4	2,476	0.16%
2020/10/26	0	0.00	1	18.35	18.35	-1	2,490	-0.04%
2020/10/23	5	18.18	6	18.23	18.30	-1	2,500	-0.04%
2020/10/22	2	18.40	3	18.40	18.30	-1	2,523	-0.04%
2020/10/21	5	18.60	4	18.48	18.40	1	2,550	0.04%
2020/10/20	1	18.50	2	18.53	18.50	-1	2,598	-0.04%
2020/10/19	3	18.42	3	18.50	18.60	0	2,567	0.00%
2020/10/16	0	0.00	4	18.80	18.55	-4	2,577	-0.16%
2020/10/14	0	0.00	30	18.85	18.85	-30	2,604	-1.15%
2020/10/13	3	18.68	3	18.52	18.30	0	2,627	0.00%
2020/10/12	11	17.93	0	0.00	17.95	11	2,660	0.41%
2020/10/08	7	18.55	0	0.00	18.35	7	2,716	0.26%
2020/10/07	2	18.88	0	0.00	18.75	2	2,961	0.07%
2020/10/06	0	0.00	2	18.80	18.90	-2	3,194	-0.06%
2020/10/05	15.1	18.86	83	19.42	18.75	-67.9	3,386	-2.01%
2020/09/30	10	17.73	7	18.19	18.30	3	3,427	0.09%
2020/09/29	10	17.93	1	18.10	17.75	9	3,556	0.25%
2020/09/28	0	0.00	10	18.16	18.35	-10	3,680	-0.27%
2020/09/25	55	18.47	8	18.00	17.80	47	3,685	1.28%
2020/09/24	10	19.62	3	19.47	19.40	7	3,639	0.19%
2020/09/23	5	19.60	0	0.00	19.85	5	3,632	0.14%
2020/09/22	22	19.77	21	19.90	19.70	1	3,625	0.03%
2020/09/21	65	20.88	34	20.78	20.35	31	3,634	0.85%
2020/09/18	4	20.86	12	20.48	20.95	-8	3,644	-0.22%
2020/09/16	10	20.04	6	20.03	19.80	4	3,606	0.11%
2020/09/15	14	20.49	7	20.34	20.20	7	3,593	0.19%
2020/09/14	11	20.94	47	21.08	21.10	-36	3,573	-1.01%
2020/09/11	10	20.70	41	20.84	20.55	-31	3,521	-0.88%
2020/09/10	0	0.00	9	20.04	19.60	-9	3,441	-0.26%
2020/09/09	10.2	19.39	5	19.40	19.45	5.2	3,435	0.15%
2020/09/08	9	19.66	0	0.00	19.65	9	3,470	0.26%
2020/09/07	48	20.00	45	19.67	19.75	3	3,532	0.08%
2020/09/04	16	19.88	4	20.09	19.90	12	3,574	0.34%
2020/09/03	16	20.14	1	20.35	20.00	15	3,616	0.41%
2020/09/02	10	20.22	13	20.29	20.20	-3	3,693	-0.08%
2020/09/01	11	20.60	14	20.35	20.35	-3	3,830	-0.08%
2020/08/31	2	20.75	8	20.78	20.60	-6	3,946	-0.15%
2020/08/28	5	20.56	8	20.62	20.40	-3	4,048	-0.07%
2020/08/27	10	20.65	2	20.75	20.35	8	4,134	0.19%
2020/08/26	3	21.05	35	20.92	20.95	-32	4,272	-0.75%
2020/08/25	14	21.25	10	21.24	21.15	4	4,341	0.09%
2020/08/24	10	21.18	1	21.40	21.05	9	4,433	0.20%
2020/08/21	5	20.60	5	20.71	20.60	0	4,470	0.00%
2020/08/20	50	20.23	14	20.73	20.25	36	4,634	0.78%
2020/08/19	1	21.25	7	21.40	21.20	-6	4,621	-0.13%
2020/08/18	15	21.71	11	21.69	21.60	4	4,702	0.09%
2020/08/17	2	22.13	12	22.50	22.25	-10	4,695	-0.21%
2020/08/14	11	22.40	9	22.43	22.85	2	4,694	0.04%
2020/08/13	4	21.45	8	21.43	21.10	-4	4,703	-0.09%
2020/08/12	11	22.57	7	23.23	22.50	4	4,683	0.09%
2020/08/11	4	24.54	27	24.74	23.40	-23	4,660	-0.49%
2020/08/10	3	24.15	17	24.53	24.60	-14	4,598	-0.30%
2020/08/07	8	24.61	126	24.53	24.95	-118	4,575	-2.58%	大賣/鉅額交易
2020/08/06	133	25.57	22	25.35	25.25	111	4,614	2.41%	大買/鉅額交易
2020/08/05	7	24.76	13	24.82	24.50	-6	4,564	-0.13%
2020/08/04	27	23.71	49	24.94	25.35	-22	4,511	-0.49%
2020/08/03	0	0.00	16	23.03	23.45	-16	4,407	-0.36%
2020/07/31	2	20.80	10	21.30	21.35	-8	4,391	-0.18%
2020/07/30	0	0.00	2	21.00	21.30	-2	4,397	-0.05%
2020/07/29	9	20.23	24	20.42	20.30	-15	4,400	-0.34%
2020/07/28	25	19.97	1	20.00	20.00	24	4,394	0.55%
2020/07/27	6	21.03	11	21.21	20.85	-5	4,375	-0.11%
2020/07/24	18	22.03	9	21.91	22.15	9	4,447	0.20%
2020/07/23	5	21.27	30	21.34	21.20	-25	4,404	-0.57%
2020/07/22	0	0.00	7	21.01	21.10	-7	4,403	-0.16%
2020/07/21	38	21.73	51	21.45	21.15	-13	4,420	-0.29%
2020/07/20	11	22.31	23	20.47	21.90	-12	4,396	-0.27%
2020/07/17	49	21.61	12	21.74	21.20	37	4,348	0.85%
2020/07/16	61	23.96	34	24.03	23.40	27	4,339	0.62%
2020/07/15	22	25.73	13	25.80	25.40	9	4,267	0.21%
2020/07/14	53	26.51	54	26.68	26.00	-1	4,199	-0.02%
2020/07/13	70	26.08	58	25.24	26.10	12	3,954	0.30%
2020/07/10	94	20.85	109	21.04	23.75	-15	3,756	-0.40%	大賣/
2020/07/09	76	21.77	37	21.92	21.60	39	3,552	1.10%
2020/07/08	137	24.17	99	24.45	23.95	38	3,442	1.10%	大買/
2020/07/07	62	28.80	27	29.57	26.60	35	3,295	1.06%
2020/07/06	10	28.23	6	28.92	28.55	4	3,152	0.13%
2020/07/03	12	28.92	5	29.10	28.75	7	3,125	0.22%
2020/07/02	8	29.80	2	29.13	29.15	6	3,104	0.19%
2020/07/01	16	28.53	13	28.55	29.05	3	3,083	0.10%
2020/06/30	5	28.02	6	27.55	28.00	-1	3,061	-0.03%
2020/06/29	16	27.33	11	25.78	27.20	5	3,016	0.17%
2020/06/24	8	27.27	60	27.66	27.25	-52	2,918	-1.78%
2020/06/23	22	30.60	37	30.76	30.25	-15	2,867	-0.52%
2020/06/22	50	33.48	144	35.19	33.60	-94	2,844	-3.30%	大賣/
2020/06/19	60	33.83	11	35.80	35.85	49	2,822	1.74%
2020/06/18	31	35.35	4	35.08	35.85	27	2,796	0.97%
2020/06/17	68.9	31.22	12	30.70	32.65	56.9	2,761	2.06%
2020/06/16	6	29.70	7	29.70	29.70	-1	2,697	-0.04%
2020/06/15	33	26.96	8	26.97	27.00	25	2,686	0.93%
2020/06/12	50	23.24	18	23.93	24.55	32	2,639	1.21%
2020/06/11	66	23.04	31	22.76	22.60	35	2,568	1.36%
2020/06/10	27	20.87	23	20.88	21.30	4	2,491	0.16%
2020/06/09	50	20.80	24	20.46	20.75	26	2,436	1.07%
2020/06/08	131	20.81	25.4	20.71	21.05	105.6	2,351	4.49%	大買/鉅額交易
2020/06/05	38	18.33	13	18.85	19.15	25	2,193	1.14%
2020/06/04	23	16.82	8.1	17.03	17.50	14.9	2,065	0.72%
2020/06/03	39.3	16.69	16	16.64	16.70	23.3	1,946	1.20%
2020/06/02	72.1	15.98	12	16.08	16.05	60.1	1,837	3.27%
2020/06/01	13	15.09	22	15.03	15.10	-9	1,673	-0.54%
2020/05/29	22	12.78	5	13.65	13.75	17	1,583	1.07%
2020/05/28	12	12.76	10	12.54	12.60	2	1,472	0.14%
2020/05/27	67	13.47	19	13.45	13.00	48	1,411	3.40%
2020/05/26	41	12.50	1	12.50	12.50	40	1,229	3.25%
2020/05/25	14	11.21	0	0.00	11.40	14	1,195	1.17%
2020/05/22	3	10.35	0	0.00	10.40	3	1,098	0.27%
2020/05/21	2	10.50	0	0.00	10.40	2	1,080	0.19%
2020/05/20	3	10.60	0	0.00	10.45	3	1,054	0.28%
2020/05/13	0	0.00	2	10.30	10.45	-2	933	-0.21%
2020/05/08	2	9.73	0	0.00	9.72	2	813	0.25%
2020/05/07	0	0.00	5	9.65	9.72	-5	805	-0.62%
2020/05/06	5	9.49	0	0.00	9.30	5	783	0.64%
2020/05/05	2	9.61	2	10.00	9.91	0	762	0.00%
2020/04/30	4	10.60	5	10.71	10.75	-1	724	-0.14%
2020/04/29	1	10.70	11	10.35	10.80	-10	708	-1.41%
2020/04/28	2	9.94	0	0.00	9.91	2	601	0.33%
2020/04/27	0	0.00	10	10.35	9.93	-10	590	-1.69%
2020/04/24	0	0.00	10	9.58	10.15	-10	573	-1.74%
2020/04/23	0	0.00	10	9.55	9.50	-10	529	-1.89%
2020/04/16	0	0.00	1	9.14	9.13	-1	431	-0.23%
2020/04/15	0	0.00	1	9.02	9.02	-1	414	-0.24%
2020/03/26	0	0.00	1	7.77	8.00	-1	320	-0.31%
2020/03/25	1	7.54	0	0.00	7.97	1	312	0.32%
2020/03/24	0	0.00	2	7.13	7.50	-2	306	-0.65%
2020/03/19	0	0.00	9	6.18	6.03	-9	273	-3.29%
2020/03/16	2	7.04	0	0.00	7.11	2	240	0.83%
2020/03/13	2	6.37	0	0.00	6.48	2	216	0.92%
2020/03/12	0	0.00	2	6.84	7.07	-2	201	-0.99%
2020/02/26	5	7.62	0	0.00	7.68	5	167	2.99%
2020/02/06	0	0.00	7	7.91	7.92	-7	170	-4.11%
2020/02/05	2	7.85	0	0.00	7.95	2	169	1.18%
2020/02/03	2	7.76	0	0.00	7.79	2	163	1.22%
2019/11/13	4	8.03	0	0.00	8.06	4	198	2.02%
2019/10/16	0	0.00	1	8.50	8.49	-1	268	-0.37%
2019/09/26	1	8.55	0	0.00	8.56	1	263	0.38%
2019/09/25	2	8.51	0	0.00	8.56	2	258	0.77%
2019/09/24	3	8.54	0	0.00	8.57	3	255	1.18%
2019/09/18	0	0.00	5	8.58	8.58	-5	248	-2.01%
2019/09/06	1	8.67	0	0.00	8.67	1	239	0.42%
2019/08/27	0	0.00	2	8.60	8.62	-2	224	-0.89%
2019/08/21	2	8.78	0	0.00	8.79	2	220	0.91%
2019/07/19	2	9.80	14	9.74	9.80	-12	205	-5.84%
2019/07/17	3	9.43	0	0.00	9.50	3	192	1.56%
2019/07/10	1	9.28	0	0.00	9.30	1	213	0.47%
2019/07/03	5	9.35	0	0.00	9.35	5	349	1.43%
2019/06/28	5	9.36	5	9.41	9.42	0	390	0.00%
2019/06/27	4	9.38	0	0.00	9.38	4	390	1.02%
2019/06/26	2	9.35	0	0.00	9.42	2	391	0.51%
2019/06/25	32	9.42	0	0.00	9.39	32	389	8.21%
2019/06/24	6	9.45	0	0.00	9.48	6	389	1.54%
2019/04/11	0	0.00	5	10.60	10.25	-5	341	-1.46%
2019/04/03	5	9.96	0	0.00	9.89	5	214	2.33%
2018/11/02	0.1	9.03	0	0.00	9.00	0.1	638	0.02%
2018/08/28	0	0.00	2	11.30	11.35	-2	1,123	-0.18%
2018/08/24	2	11.60	0	0.00	11.20	2	1,108	0.18%
2018/08/23	4	12.08	1	11.85	11.60	3	1,095	0.27%
2018/08/22	1	12.00	0	0.00	12.15	1	993	0.10%
2018/08/13	0	0.00	3	10.48	10.50	-3	915	-0.33%
2018/08/02	0	0.00	1	10.70	10.60	-1	954	-0.10%
2018/07/19	0	0.00	3	11.00	11.10	-3	1,005	-0.30%
2018/07/03	0	0.00	5	10.80	10.70	-5	1,081	-0.46%
2018/06/29	1	11.10	0	0.00	10.90	1	1,116	0.09%
2018/06/21	2	12.10	2	11.65	11.65	0	1,062	0.00%
2018/06/19	0	0.00	5	12.84	12.55	-5	1,025	-0.49%
2018/06/15	4	13.08	1	12.85	12.60	3	986	0.30%
2018/06/14	11	13.55	0	0.00	13.55	11	870	1.26%
2018/06/08	0	0.00	2	11.25	11.20	-2	659	-0.30%
2018/06/07	2	11.53	0	0.00	11.30	2	664	0.30%
2018/06/05	0	0.00	10	11.50	11.90	-10	648	-1.54%
2018/06/04	10	11.34	0	0.00	11.30	10	620	1.61%
2018/06/01	0	0.00	2	11.00	11.05	-2	616	-0.32%
2018/05/28	0	0.00	1	10.40	10.35	-1	599	-0.17%
2018/05/07	2	9.95	0	0.00	10.00	2	685	0.29%
2018/04/13	1	12.10	0	0.00	12.00	1	1,154	0.09%
2018/04/12	0	0.00	4	11.90	11.95	-4	1,178	-0.34%
2018/04/09	4	13.05	5	12.70	12.70	-1	1,255	-0.08%
2018/04/02	5	12.35	3	12.05	12.45	2	1,210	0.17%
2018/03/31	1	11.90	0	0.00	11.95	1	1,179	0.08%
2018/03/14	0	0.00	2	12.15	12.15	-2	1,160	-0.17%
2018/03/13	2	12.15	0	0.00	12.05	2	1,177	0.17%
2018/02/21	1	12.05	1	12.10	12.10	0	1,359	0.00%
2018/02/06	1	12.20	1	12.50	11.85	0	1,353	0.00%
2018/02/05	1	12.70	0	0.00	12.80	1	1,320	0.08%
2018/01/31	0	0.00	10	12.90	12.90	-10	1,323	-0.76%
2018/01/29	1	13.70	0	0.00	13.20	1	1,316	0.08%
2018/01/26	3	13.00	10	13.29	13.60	-7	1,275	-0.55%
2018/01/24	0	0.00	10	12.90	12.85	-10	1,232	-0.81%
2018/01/23	0	0.00	5	12.80	12.80	-5	1,224	-0.41%
2018/01/22	0	0.00	1	12.90	13.00	-1	1,200	-0.08%
2018/01/16	0	0.00	2	12.95	12.95	-2	1,109	-0.18%
2018/01/15	0	0.00	2	12.85	13.00	-2	1,099	-0.18%
2018/01/10	7	13.16	10	13.02	13.20	-3	1,223	-0.25%
2018/01/09	18	13.19	3	13.30	12.75	15	1,182	1.27%
2018/01/05	1	12.15	0	0.00	12.10	1	1,035	0.10%
2018/01/04	3	12.25	1	12.25	12.15	2	1,062	0.19%
2018/01/03	0	0.00	3	11.70	12.10	-3	1,045	-0.29%