磐亞 (4707)-國泰-台中券商分點個股進出

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

磐亞

(4707)

可現股當沖

股價
14.20
漲跌
▲0.05
漲幅
+0.35%
成交量
235張
產業
上櫃化工類股
122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

磐亞 (4707)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	5	14.20	0	0.00	14.20	5	829	0.60%
2024/12/02	1.1	14.10	0	0.00	14.15	1.1	839	0.13%
2024/11/29	4.3	14.13	0	14.10	14.15	4.3	854	0.50%
2024/11/28	1	14.10	0	0.00	14.10	1	860	0.12%
2024/11/27	5.1	14.20	0	0.00	14.15	5.1	873	0.58%
2024/11/26	1	14.25	0	0.00	14.25	1	897	0.11%
2024/11/25	0.1	14.25	0	0.00	14.30	0.1	941	0.01%
2024/11/21	0.1	14.10	0.4	14.05	14.00	-0.4	992	-0.04%
2024/11/20	4.8	14.22	0	0.00	14.10	4.8	1,057	0.46%
2024/11/19	3	14.30	0	0.00	14.35	3	1,061	0.28%
2024/11/18	2.3	14.31	6.7	14.30	14.35	-4.5	1,070	-0.42%
2024/11/15	1.4	14.26	0	0.00	14.25	1.4	1,074	0.13%
2024/11/14	5.5	14.30	1	14.30	14.20	4.5	1,073	0.41%
2024/11/13	0.1	14.50	0.1	14.50	14.40	-0.1	1,075	0.00%
2024/11/12	1	14.50	20	14.45	14.45	-19	1,078	-1.76%
2024/11/11	0.3	14.67	10.4	14.71	14.65	-10.1	1,088	-0.93%
2024/11/08	2.4	14.66	4	14.75	14.65	-1.7	1,090	-0.15%
2024/11/07	25	14.71	1.9	14.70	14.70	23.1	1,105	2.09%
2024/11/06	0	0.00	1	14.60	14.55	-1	1,114	-0.09%
2024/11/05	0	0.00	0.6	14.70	14.60	-0.6	1,130	-0.06%
2024/11/01	0.3	14.65	0	0.00	14.65	0.3	1,191	0.03%
2024/10/30	1	14.80	1	14.70	14.65	0	1,197	0.00%
2024/10/25	0	0.00	1	14.90	14.85	-1	1,202	-0.08%
2024/10/24	3.8	14.88	0	0.00	14.80	3.8	1,213	0.31%
2024/10/23	8	15.05	0.2	15.30	15.00	7.8	1,220	0.64%
2024/10/22	0	0.00	1	14.90	14.95	-1	1,224	-0.08%
2024/10/21	5	14.79	0	0.00	14.80	5	1,257	0.40%
2024/10/18	12	14.79	0	0.00	14.70	12	1,288	0.93%
2024/10/15	1	14.70	0.3	14.85	14.70	0.7	1,342	0.05%
2024/10/14	3.5	14.60	1	14.60	14.60	2.5	1,367	0.18%
2024/10/11	18.1	14.87	4	14.76	14.70	14.1	1,406	1.00%
2024/10/09	5.1	14.86	6	14.90	14.75	-0.9	1,429	-0.06%
2024/10/08	1.2	15.02	5.3	15.04	15.00	-4.1	1,478	-0.27%
2024/10/07	1.1	15.20	0.7	15.20	15.20	0.4	1,505	0.03%
2024/10/04	7.4	15.19	4.8	15.16	15.10	2.6	1,512	0.17%
2024/10/01	2.2	15.37	0	0.00	15.35	2.2	1,529	0.14%
2024/09/30	4.2	15.52	2.3	15.56	15.60	1.9	1,539	0.12%
2024/09/27	14.1	15.75	3.1	15.77	15.75	11.1	1,566	0.71%
2024/09/26	8.1	15.80	0.1	16.00	15.65	8	1,632	0.49%
2024/09/25	1.5	15.93	2.2	15.96	15.85	-0.7	1,651	-0.05%
2024/09/24	8.2	16.15	13	16.12	15.85	-4.8	1,695	-0.28%
2024/09/23	92.9	16.70	58	16.68	16.00	34.9	1,828	1.91%
2024/09/20	7.5	16.27	24.4	16.11	16.35	-16.9	1,614	-1.05%
2024/09/19	1	14.90	0	0.00	14.90	1	1,518	0.07%
2024/09/18	1	14.85	0	0.00	14.85	1	1,522	0.07%
2024/09/16	0	0.00	2	14.75	14.85	-2	1,524	-0.13%
2024/09/12	1	14.50	2	14.50	14.55	-1	1,528	-0.07%
2024/09/11	8	14.45	20	14.40	14.45	-12	1,531	-0.78%
2024/09/10	2	14.48	1	14.50	14.55	1	1,533	0.07%
2024/09/09	1	14.30	0	0.00	14.30	1	1,529	0.07%
2024/09/06	8.5	14.29	0	0.00	14.30	8.5	1,529	0.56%
2024/09/05	8	14.41	0	0.00	14.30	8	1,526	0.52%
2024/09/04	22.6	14.53	13	14.46	14.55	9.6	1,525	0.63%
2024/09/03	16.1	15.01	1	15.00	14.90	15.1	1,513	1.00%
2024/09/02	4.5	15.23	0	0.00	15.05	4.5	1,506	0.30%
2024/08/30	7.1	15.62	5	15.60	15.50	2.1	1,497	0.14%
2024/08/29	2.2	15.68	0	0.00	15.60	2.2	1,499	0.15%
2024/08/28	11.5	15.74	10	15.86	15.70	1.5	1,495	0.10%
2024/08/27	10.3	17.03	42.7	17.06	17.05	-32.4	1,478	-2.19%
2024/08/26	11	16.88	4.7	16.97	16.95	6.3	1,464	0.43%
2024/08/23	9.1	16.92	3	16.98	16.90	6.1	1,444	0.42%
2024/08/22	20	17.41	15.6	17.34	17.10	4.4	1,432	0.31%
2024/08/21	2	16.06	11.5	16.34	16.50	-9.4	1,374	-0.69%
2024/08/20	0	0.00	0.6	16.32	16.25	-0.6	1,368	-0.04%
2024/08/19	1	16.10	3.9	16.19	16.25	-2.9	1,364	-0.21%
2024/08/16	1	16.30	3	16.22	16.10	-2	1,367	-0.15%
2024/08/15	2	16.10	1.9	16.11	16.10	0.1	1,367	0.00%
2024/08/14	0	0.00	3.5	15.80	15.80	-3.5	1,359	-0.25%
2024/08/13	0	0.00	2.4	15.71	15.65	-2.4	1,358	-0.17%
2024/08/12	1	15.80	2.8	15.87	15.80	-1.8	1,347	-0.13%
2024/08/09	7.1	15.75	1.6	15.93	15.75	5.4	1,352	0.40%
2024/08/07	7.1	15.74	1.3	15.94	15.80	5.8	1,332	0.44%
2024/08/06	2	15.20	5.6	15.35	15.50	-3.6	1,323	-0.27%
2024/08/05	59	15.07	1	15.00	14.95	58	1,307	4.44%
2024/08/02	0.2	16.20	2	16.20	16.15	-1.9	1,285	-0.14%
2024/08/01	0	0.00	5	16.36	16.40	-5	1,289	-0.39%
2024/07/31	0	0.00	0.9	16.12	16.05	-0.9	1,309	-0.07%
2024/07/30	0	0.00	0.3	16.08	16.10	-0.3	1,314	-0.03%
2024/07/29	1	15.90	2.2	15.89	15.85	-1.2	1,313	-0.09%
2024/07/26	2	15.85	6.8	16.07	16.10	-4.8	1,306	-0.37%
2024/07/23	0	0.00	5.9	16.09	16.05	-5.9	1,303	-0.46%
2024/07/22	11	16.01	4.5	15.88	15.80	6.5	1,293	0.50%
2024/07/19	22	16.42	6.4	16.40	16.30	15.6	1,257	1.24%
2024/07/18	8	16.76	3.5	17.03	16.85	4.5	1,224	0.37%
2024/07/17	6	16.91	5.9	17.04	16.90	0.1	1,208	0.01%
2024/07/16	6.2	16.46	2.3	16.63	16.85	3.9	1,197	0.32%
2024/07/15	51	16.74	0	0.00	16.65	51	1,177	4.33%
2024/07/12	14.5	17.08	30	16.99	17.05	-15.5	1,154	-1.34%
2024/07/11	8.5	16.58	6	16.72	16.70	2.5	1,112	0.22%
2024/07/10	48	16.55	15.6	16.61	16.40	32.4	1,098	2.95%
2024/07/09	16.1	15.81	18.3	15.63	16.10	-2.2	1,047	-0.21%
2024/07/08	1	16.05	3	16.08	15.95	-2	1,018	-0.20%
2024/07/05	3	15.98	5.1	15.94	16.05	-2.1	1,013	-0.21%
2024/07/04	26.1	15.55	15	15.69	15.65	11.1	994	1.12%
2024/07/03	11.1	15.76	0	0.00	15.70	11.1	982	1.13%
2024/07/02	18.1	16.17	70.1	16.42	15.90	-52	947	-5.49%
2024/07/01	14.5	15.65	4	15.76	15.70	10.5	872	1.20%
2024/06/28	40.1	15.50	24	15.52	15.50	16.1	845	1.90%
2024/06/27	27.4	15.41	22.6	15.81	15.50	4.8	783	0.62%
2024/06/26	50	14.55	1	14.55	14.55	49	641	7.64%
2024/06/25	2.5	14.49	0.1	14.50	14.55	2.4	645	0.38%
2024/06/24	1	14.65	2.2	14.57	14.55	-1.2	649	-0.18%
2024/06/21	2.3	14.49	1	14.55	14.60	1.3	653	0.20%
2024/06/20	28	14.49	0	0.00	14.45	28	657	4.26%
2024/06/19	6.3	14.50	0.3	14.55	14.50	6	658	0.90%
2024/06/18	52	14.55	5	14.52	14.50	47	664	7.08%
2024/06/17	10	14.55	1	14.50	14.55	9	670	1.34%
2024/06/14	18	14.45	1.3	14.46	14.45	16.7	672	2.49%
2024/06/13	1	14.45	3	14.52	14.55	-2	668	-0.30%
2024/06/12	8.1	14.50	2	14.55	14.60	6.1	670	0.90%
2024/06/07	9	14.31	1	14.40	14.35	8	680	1.18%
2024/06/06	52.1	14.30	0	0.00	14.30	52.1	687	7.58%
2024/06/05	2.5	14.35	2	14.30	14.35	0.5	691	0.07%
2024/06/04	35.1	14.35	3	14.35	14.35	32.1	732	4.39%
2024/06/03	1.4	14.61	3	14.52	14.55	-1.6	746	-0.21%
2024/05/31	0.1	14.65	1	14.65	14.70	-0.9	771	-0.12%
2024/05/30	8.4	14.78	7	14.80	14.55	1.4	871	0.16%
2024/05/29	0.7	14.55	8	14.53	14.55	-7.4	869	-0.85%
2024/05/28	11.4	14.45	5	14.45	14.45	6.4	876	0.72%
2024/05/27	22.2	14.31	9	14.43	14.35	13.2	878	1.50%
2024/05/24	4.1	14.19	21	14.15	14.20	-16.9	886	-1.91%
2024/05/23	2	14.15	0	0.00	14.15	2	937	0.21%
2024/05/22	2.1	14.25	2	14.25	14.25	0.1	939	0.01%
2024/05/21	1	14.20	0	0.00	14.10	1	934	0.11%
2024/05/20	1	14.15	0	0.00	14.15	1	932	0.11%
2024/05/17	3	14.13	1	14.10	14.20	2	930	0.22%
2024/05/16	1	14.10	0	0.00	14.15	1	932	0.11%
2024/05/15	3	14.07	0	0.00	14.10	3	930	0.32%
2024/05/13	2	14.05	0	0.00	14.15	2	923	0.22%
2024/05/10	2	14.18	0	0.00	14.10	2	922	0.22%
2024/05/09	13	14.15	0	0.00	14.10	13	927	1.40%
2024/05/08	4	14.58	12.6	14.47	14.40	-8.6	916	-0.94%
2024/05/07	9	14.34	3	14.32	14.35	6	905	0.66%
2024/05/06	3	14.30	7	14.40	14.45	-4	891	-0.45%
2024/05/03	3	14.07	0	0.00	14.10	3	864	0.35%
2024/05/02	8	14.04	9	14.05	14.05	-1	857	-0.12%
2024/04/30	1	14.05	0	14.00	14.00	1	852	0.11%
2024/04/29	5	14.00	0	0.00	14.05	5	849	0.59%
2024/04/26	1	13.95	0	0.00	13.95	1	841	0.12%
2024/04/24	9	13.90	0	0.00	14.00	9	839	1.07%
2024/04/22	0	0.00	31	13.95	13.85	-31	839	-3.69%
2024/04/19	6	13.81	1	13.80	13.90	5	835	0.60%
2024/04/18	2	13.80	36	13.90	13.90	-34	825	-4.12%
2024/04/17	1	13.75	0	0.00	13.80	1	819	0.12%
2024/04/16	12	13.62	0	0.00	13.60	12	816	1.47%
2024/04/15	7.3	13.87	0	0.00	13.85	7.3	799	0.91%
2024/04/12	2	13.90	0	0.00	13.85	2	798	0.25%
2024/04/11	4	13.88	0	0.00	13.85	4	794	0.51%
2024/04/10	3.5	13.95	0	0.00	14.00	3.5	787	0.45%
2024/04/09	0.7	13.98	0	0.00	14.00	0.7	778	0.10%
2024/04/08	11.4	14.09	1	14.05	14.05	10.4	773	1.35%
2024/04/03	1.6	13.99	1	14.00	13.95	0.6	769	0.07%
2024/04/02	1.4	14.11	2	14.18	14.10	-0.6	765	-0.08%
2024/04/01	0.4	14.15	0	0.00	14.15	0.4	759	0.05%
2024/03/29	2	14.18	8	14.16	14.15	-6	755	-0.79%
2024/03/28	3.3	13.95	4	13.93	13.90	-0.7	722	-0.10%
2024/03/27	1	13.80	1	13.95	14.00	0	716	0.00%
2024/03/26	0	0.00	2	13.85	13.80	-2	709	-0.28%
2024/03/25	6.4	13.79	1	13.70	13.85	5.4	702	0.77%
2024/03/22	5.1	13.69	5	13.70	13.65	0.1	696	0.01%
2024/03/21	17.6	13.66	0	0.00	13.70	17.6	695	2.53%
2024/03/20	15.4	13.77	0.7	13.91	13.65	14.6	688	2.13%
2024/03/19	1.5	13.90	4.4	13.95	13.85	-2.9	678	-0.43%
2024/03/18	1	13.80	1	13.85	13.85	0	677	0.00%
2024/03/15	1	13.90	1.2	13.90	13.80	-0.2	677	-0.02%
2024/03/13	15.2	13.65	3.9	13.88	13.75	11.3	668	1.69%
2024/03/12	0	0.00	2	13.85	13.95	-2	654	-0.31%
2024/03/11	0	0.00	2	13.85	13.80	-2	647	-0.31%
2024/03/08	33.6	13.78	3.1	13.85	13.70	30.6	644	4.74%
2024/03/07	7.4	14.10	6.2	14.05	14.25	1.2	610	0.20%
2024/03/06	12.5	14.09	61	14.14	14.10	-48.5	590	-8.22%
2024/03/05	24.6	14.35	49.6	14.33	14.20	-25	559	-4.47%
2024/03/04	20.1	13.64	2.1	13.62	13.65	18	455	3.95%
2024/03/01	0.3	13.40	0	0.00	13.35	0.3	430	0.07%
2024/02/29	2	13.28	2.5	13.26	13.25	-0.5	424	-0.13%
2024/02/27	4	13.21	1.1	13.25	13.20	3	413	0.71%
2024/02/26	15	13.08	0	0.00	13.05	15	388	3.87%
2024/02/23	0	0.00	3	12.90	12.80	-3	331	-0.91%
2024/02/22	0	0.00	1	12.75	12.70	-1	328	-0.30%
2024/02/20	0	12.80	0	0.00	12.80	0	331	0.00%
2024/02/05	0.4	12.55	3	12.55	12.55	-2.6	335	-0.77%
2024/02/02	0.4	12.55	0	0.00	12.55	0.4	335	0.13%
2024/02/01	2.4	12.53	0	0.00	12.55	2.4	331	0.72%
2024/01/31	2.8	12.60	1.1	12.65	12.60	1.7	318	0.53%
2024/01/30	1	12.60	0	0.00	12.60	1	320	0.32%
2024/01/29	10.1	12.65	0	0.00	12.65	10.1	317	3.17%
2024/01/26	0	0.00	0	12.65	12.65	0	319	-0.01%
2024/01/25	0.4	12.65	1	12.60	12.65	-0.6	320	-0.19%
2024/01/24	6.4	12.65	0	0.00	12.65	6.4	319	2.00%
2024/01/23	0.8	12.67	0	0.00	12.65	0.8	319	0.25%
2024/01/22	1.4	12.60	0	0.00	12.60	1.4	318	0.45%
2024/01/19	1.8	12.65	0	0.00	12.65	1.8	316	0.58%
2024/01/18	1.3	12.64	0	0.00	12.65	1.3	316	0.42%
2024/01/17	5	12.64	0	0.00	12.65	5	316	1.58%
2024/01/16	0.1	12.65	0	0.00	12.65	0.1	312	0.03%
2024/01/15	2	12.68	0	0.00	12.70	2	309	0.65%
2024/01/12	3	12.70	0	0.00	12.70	3	310	0.97%
2024/01/11	0.4	12.75	0	0.00	12.70	0.4	310	0.13%
2024/01/10	1.4	12.71	0	0.00	12.70	1.4	314	0.44%
2024/01/09	0	12.70	30	12.72	12.70	-30	315	-9.49%
2024/01/05	1.4	12.75	1	12.80	12.75	0.4	313	0.13%
2024/01/04	0.9	12.75	0	0.00	12.75	0.9	315	0.28%
2024/01/03	0	0.00	2	12.70	12.70	-2	314	-0.64%
2024/01/02	1	12.65	0	0.00	12.65	1	314	0.32%
2023/12/29	1	12.75	0	0.00	12.70	1	314	0.32%
2023/12/28	15	12.66	1	12.75	12.75	14	316	4.42%
2023/12/27	0.4	12.70	0	0.00	12.70	0.4	318	0.12%
2023/12/26	4.4	12.65	0	0.00	12.70	4.4	321	1.37%
2023/12/25	0.8	12.65	0	0.00	12.65	0.8	321	0.26%
2023/12/22	1	12.65	0.1	12.65	12.70	1	321	0.30%
2023/12/21	0.6	12.70	1	12.70	12.65	-0.4	322	-0.13%
2023/12/20	11.8	12.65	2	12.65	12.65	9.8	322	3.03%
2023/12/19	1.4	12.65	9	12.74	12.65	-7.6	323	-2.35%
2023/12/18	0.1	12.75	1	12.80	12.75	-0.9	322	-0.29%
2023/12/15	0.5	12.74	0	0.00	12.70	0.5	318	0.17%
2023/12/14	11.6	12.70	0	0.00	12.65	11.6	317	3.64%
2023/12/13	31.3	12.65	0.2	12.70	12.65	31.1	317	9.82%
2023/12/12	3.3	12.75	30	12.75	12.70	-26.7	311	-8.58%
2023/12/11	5.5	12.82	0.4	12.80	12.80	5.1	309	1.66%
2023/12/08	0.3	12.85	6	12.95	12.85	-5.7	309	-1.83%
2023/12/07	0.4	12.85	0	0.00	12.85	0.4	307	0.13%
2023/12/06	2	12.85	0	12.85	12.85	2	314	0.65%
2023/12/05	8.4	12.83	1.8	12.83	12.85	6.6	316	2.08%
2023/12/04	2.8	12.97	13	12.96	12.90	-10.2	311	-3.27%
2023/12/01	2.3	12.65	8.3	12.67	12.65	-6.1	299	-2.02%
2023/11/30	0.5	12.56	11.8	12.55	12.55	-11.3	300	-3.77%
2023/11/29	0.4	12.61	1	12.60	12.55	-0.6	299	-0.18%
2023/11/28	1.1	12.65	0	0.00	12.65	1.1	298	0.37%
2023/11/27	3.1	12.73	3	12.68	12.65	0.1	307	0.02%
2023/11/24	1	12.50	6	12.55	12.55	-5	313	-1.59%
2023/11/23	0.1	12.60	0	0.00	12.60	0.1	341	0.03%
2023/11/22	0.2	12.65	0	0.00	12.60	0.2	351	0.06%
2023/11/21	0.2	12.60	0	0.00	12.65	0.2	361	0.04%
2023/11/20	2.2	12.51	0.2	12.60	12.55	2	364	0.56%
2023/11/17	10.6	12.55	4.3	12.52	12.60	6.3	367	1.73%
2023/11/16	8	12.48	0	0.00	12.50	8	376	2.13%
2023/11/15	5	12.30	3.8	12.36	12.35	1.2	386	0.32%
2023/11/14	0	0.00	0.2	12.30	12.35	-0.2	379	-0.06%
2023/11/10	0.2	12.30	0	0.00	12.30	0.2	393	0.06%
2023/11/09	3.6	12.25	0	0.00	12.25	3.6	396	0.91%
2023/11/08	1	12.25	0.2	12.30	12.30	0.8	409	0.20%
2023/11/06	0.1	12.35	1	12.25	12.30	-0.9	416	-0.22%
2023/11/03	1.5	12.27	1.1	12.30	12.30	0.4	423	0.10%
2023/11/02	1.1	12.25	0.3	12.25	12.25	0.8	422	0.19%
2023/11/01	0.1	12.25	0	0.00	12.25	0.1	424	0.02%
2023/10/31	0.4	12.20	0	0.00	12.20	0.4	425	0.10%
2023/10/30	0.3	12.25	0	0.00	12.25	0.3	431	0.06%
2023/10/27	5.4	12.25	0	0.00	12.30	5.4	433	1.24%
2023/10/26	0.8	12.30	0	0.00	12.25	0.8	437	0.17%
2023/10/23	0.1	12.30	0	0.00	12.25	0.1	451	0.02%
2023/10/20	1.5	12.25	0	0.00	12.20	1.5	452	0.33%
2023/10/19	5.1	12.30	0.1	12.31	12.25	4.9	452	1.09%
2023/10/16	10	12.30	1.7	12.30	12.35	8.3	460	1.80%
2023/10/13	5.1	12.25	0	0.00	12.30	5.1	466	1.09%
2023/10/12	10.4	12.25	0.3	12.25	12.25	10.1	466	2.17%
2023/10/11	6.1	12.25	0	0.00	12.20	6.1	466	1.30%
2023/10/06	0.1	12.25	0	0.00	12.25	0.1	471	0.01%
2023/10/05	1.5	12.25	0	12.20	12.25	1.5	473	0.32%
2023/10/04	0.3	12.20	1	12.25	12.25	-0.7	493	-0.14%
2023/10/03	1.4	12.25	0	0.00	12.25	1.4	508	0.28%
2023/10/02	0	0.00	2.3	12.26	12.25	-2.3	506	-0.46%
2023/09/28	0	0.00	0.1	12.30	12.20	-0.1	507	-0.01%
2023/09/27	0.3	12.20	0	0.00	12.15	0.3	507	0.06%
2023/09/26	6	12.21	0	0.00	12.20	6	509	1.18%
2023/09/25	0.3	12.23	1	12.15	12.20	-0.7	509	-0.14%
2023/09/22	0.4	12.20	0	0.00	12.15	0.4	511	0.08%
2023/09/21	6.3	12.19	2	12.15	12.15	4.3	512	0.84%
2023/09/20	5.5	12.25	0	0.00	12.25	5.5	512	1.07%
2023/09/19	1.5	12.27	0	0.00	12.25	1.5	516	0.29%
2023/09/18	8	12.27	0	0.00	12.25	8	516	1.55%
2023/09/15	6.1	12.26	0.3	12.35	12.30	5.8	517	1.12%
2023/09/14	2	12.28	0	0.00	12.30	2	517	0.39%
2023/09/13	4	12.31	0	0.00	12.25	4	518	0.77%
2023/09/11	8	12.35	0	12.40	12.30	8	522	1.54%
2023/09/08	0.3	12.60	1	12.50	12.50	-0.7	515	-0.14%
2023/09/06	5	12.68	20	12.68	12.65	-15	526	-2.85%
2023/09/05	1	12.75	0	0.00	12.75	1	540	0.19%
2023/09/04	0.6	12.56	0	0.00	12.55	0.6	567	0.11%
2023/09/01	5	12.50	0	0.00	12.55	5	566	0.88%
2023/08/31	3.3	12.42	0	0.00	12.50	3.3	562	0.59%
2023/08/30	19	12.27	2.1	12.30	12.35	16.9	553	3.05%
2023/08/29	2	13.30	17	13.30	13.35	-15	537	-2.79%
2023/08/28	1.2	13.42	5	13.50	13.35	-3.8	511	-0.74%
2023/08/25	0	0.00	22	13.45	13.45	-22	498	-4.41%
2023/08/24	0.1	13.45	32	13.47	13.40	-31.9	488	-6.53%
2023/08/23	3	13.40	0	0.00	13.40	3	485	0.62%
2023/08/22	12.1	13.40	0.3	13.45	13.40	11.8	480	2.46%
2023/08/21	0	0.00	1	13.40	13.45	-1	467	-0.21%
2023/08/18	2	13.25	1	13.25	13.25	1	454	0.22%
2023/08/17	1.2	13.20	0	0.00	13.20	1.2	447	0.27%
2023/08/14	0	0.00	21	13.08	13.15	-21	431	-4.87%
2023/08/10	10	13.10	1	13.15	13.15	9	422	2.13%
2023/08/09	0	0.00	5	13.15	13.15	-5	416	-1.20%
2023/08/08	1	13.05	0	0.00	13.05	1	408	0.24%
2023/08/07	1	13.05	0	0.00	13.05	1	411	0.24%
2023/08/02	11	13.10	2	13.08	13.15	9	419	2.14%
2023/07/27	0	0.00	12	13.18	13.10	-12	419	-2.86%
2023/07/25	0	0.00	1	13.00	13.05	-1	413	-0.24%
2023/07/21	0	13.05	2	13.10	13.00	-2	418	-0.47%
2023/07/20	1	13.00	0	0.00	13.05	1	418	0.24%
2023/07/19	1	13.10	14	13.10	13.00	-13	417	-3.11%
2023/07/18	5	13.08	15	13.11	13.00	-10	428	-2.34%
2023/07/17	2	13.00	6	13.05	13.05	-4	435	-0.92%
2023/07/13	2	13.00	0	0.00	12.95	2	439	0.46%
2023/07/12	0.2	13.00	1	13.05	13.05	-0.8	434	-0.18%
2023/07/11	2.1	13.08	6	13.11	13.05	-4	432	-0.91%
2023/07/10	1	13.25	27	13.23	13.30	-26	415	-6.26%
2023/07/07	2	13.08	0	0.00	13.05	2	408	0.50%
2023/07/06	0	0.00	1	13.10	13.05	-1	412	-0.24%
2023/07/04	0	0.00	11	13.10	13.10	-11	420	-2.61%
2023/06/30	0	0.00	6	13.10	13.10	-6	427	-1.40%
2023/06/29	5	13.05	2	13.05	13.05	3	428	0.70%
2023/06/28	0	0.00	0.4	13.00	13.00	-0.4	428	-0.10%
2023/06/26	10	13.05	1	13.05	13.05	9	425	2.12%
2023/06/19	10	13.05	4	13.05	13.00	6	439	1.37%
2023/06/16	6	13.04	0	0.00	13.05	6	440	1.36%
2023/06/15	0	0.00	3	13.00	13.00	-3	439	-0.68%
2023/06/13	0	0.00	7	13.05	13.05	-7	450	-1.55%
2023/06/12	14	13.15	12	13.07	13.05	2	451	0.44%
2023/06/09	7	13.21	29.1	13.21	13.20	-22.1	448	-4.92%
2023/06/08	16.3	13.05	37	13.06	13.05	-20.7	438	-4.72%
2023/06/05	0.1	12.85	0	0.00	12.95	0.1	453	0.01%
2023/06/02	1	12.80	0	0.00	12.85	1	456	0.22%
2023/05/30	0	12.85	1	12.80	12.80	-1	470	-0.21%
2023/05/29	0	0.00	36	12.80	12.90	-36	472	-7.62%
2023/05/26	0	0.00	7	12.80	12.85	-7	471	-1.48%
2023/05/23	6	12.80	0	0.00	12.80	6	474	1.26%
2023/05/19	2	12.70	0	0.00	12.80	2	477	0.42%
2023/05/18	0.2	12.80	0.1	12.80	12.80	0.2	480	0.03%
2023/05/17	2	12.75	0	0.00	12.75	2	479	0.42%
2023/05/16	0	0.00	0.1	12.75	12.80	-0.1	476	-0.01%
2023/05/15	10	12.70	1	12.70	12.70	9	473	1.90%
2023/05/12	1	12.75	0.1	12.75	12.75	0.9	479	0.19%
2023/05/11	10	12.70	0	0.00	12.70	10	492	2.03%
2023/05/10	8.4	12.67	0	0.00	12.75	8.4	491	1.70%
2023/05/09	4.5	12.76	0	0.00	12.70	4.5	488	0.92%
2023/05/08	10	12.85	0	0.00	12.85	10	482	2.07%
2023/05/05	1	12.95	1	12.95	12.95	0	482	0.00%
2023/05/03	0	0.00	3	12.90	12.90	-3	480	-0.62%
2023/04/28	1	12.85	8.4	12.93	12.90	-7.4	472	-1.56%
2023/04/26	3.4	12.71	0	12.75	12.75	3.4	467	0.72%
2023/04/25	16	12.70	0	0.00	12.75	16	467	3.43%
2023/04/24	1	12.65	0	0.00	12.75	1	462	0.22%
2023/04/21	9.4	12.67	4.3	12.65	12.65	5.1	463	1.10%
2023/04/20	7.4	12.85	0	0.00	12.85	7.4	444	1.66%
2023/04/19	14	12.95	4	13.00	13.00	10	436	2.29%
2023/04/18	0	0.00	17	12.99	12.90	-17	432	-3.94%
2023/04/17	1	12.90	0	0.00	12.95	1	428	0.23%
2023/04/13	1	12.90	0	0.00	12.90	1	425	0.24%
2023/04/12	0	0.00	4.1	12.90	12.90	-4.1	422	-0.97%
2023/04/11	3	13.00	10	13.05	13.00	-7	411	-1.70%
2023/04/10	7	13.04	4	13.06	13.05	3	405	0.75%
2023/04/07	1.1	12.95	0	0.00	12.90	1.1	398	0.28%
2023/04/06	0	12.90	1	12.95	12.90	-1	393	-0.25%
2023/03/31	1	12.85	0	0.00	12.85	1	386	0.26%
2023/03/30	12	12.86	0	12.85	12.85	12	381	3.14%
2023/03/29	1	12.85	3	12.80	12.85	-2	377	-0.53%
2023/03/28	1	12.85	0	0.00	12.85	1	378	0.26%
2023/03/27	0	0.00	5	12.85	12.90	-5	377	-1.33%
2023/03/24	2	12.88	0	0.00	12.85	2	377	0.53%
2023/03/23	1	12.85	0	0.00	12.85	1	377	0.27%
2023/03/22	0	0.00	2	12.90	12.90	-2	376	-0.53%
2023/03/21	0	0.00	7	12.80	12.75	-7	367	-1.91%
2023/03/20	2	12.70	1	12.70	12.70	1	365	0.27%
2023/03/17	0	0.00	0.6	12.65	12.70	-0.6	362	-0.15%
2023/03/16	1.1	12.60	8.3	12.60	12.65	-7.2	357	-2.00%
2023/03/15	1.1	12.65	0	0.00	12.70	1.1	348	0.32%
2023/03/14	7.2	12.56	0	0.00	12.60	7.2	355	2.02%
2023/03/13	0.5	12.56	0.1	12.60	12.65	0.5	352	0.13%
2023/03/10	7.1	12.63	10.7	12.60	12.55	-3.6	351	-1.03%
2023/03/09	6.2	12.80	6.1	12.84	12.75	0.2	340	0.05%
2023/03/08	0.3	12.40	0	0.00	12.45	0.3	317	0.09%
2023/03/07	2	12.45	0.3	12.45	12.45	1.8	315	0.55%
2023/03/06	0	0.00	2	12.40	12.40	-2	310	-0.64%
2023/03/03	2	12.35	0	0.00	12.30	2	299	0.67%
2023/03/01	8	12.30	0	12.35	12.35	8	301	2.65%
2023/02/24	4	12.35	1	12.30	12.35	3	299	1.00%
2023/02/23	1	12.30	17	12.35	12.35	-16	293	-5.44%
2023/02/20	1	12.25	3	12.25	12.20	-2	293	-0.68%
2023/02/17	0	0.00	0	12.10	12.15	0	298	-0.01%
2023/02/16	9	12.13	0	0.00	12.15	9	299	3.01%
2023/02/15	1	12.10	1	12.15	12.15	0	303	0.00%
2023/02/14	0	0.00	1	12.20	12.15	-1	303	-0.33%
2023/02/10	1	12.05	35	12.15	12.15	-34	317	-10.73%
2023/02/09	5.1	12.16	0	0.00	12.15	5.1	312	1.63%
2023/02/08	2	12.25	0	0.00	12.30	2	299	0.67%
2023/02/06	1	12.15	9	12.20	12.25	-8	294	-2.72%
2023/02/03	1	12.20	0	0.00	12.25	1	293	0.34%
2023/02/02	0	0.00	1	12.10	12.20	-1	291	-0.34%
2023/02/01	0	0.00	1	12.10	12.10	-1	289	-0.35%
2023/01/31	5	12.00	0	0.00	12.05	5	292	1.71%
2023/01/30	0	0.00	2	12.05	12.05	-2	291	-0.69%
2023/01/17	1	11.90	0	0.00	12.00	1	290	0.34%
2023/01/16	1	11.95	1.1	11.95	11.90	-0.1	290	-0.03%
2023/01/13	22	11.92	5	12.00	11.95	17	291	5.83%
2023/01/12	5	11.90	5	12.00	11.95	0	297	0.00%
2023/01/11	34	11.94	8.3	12.01	11.90	25.8	304	8.47%
2023/01/10	11	12.00	1	12.05	12.00	10	306	3.26%
2023/01/09	2	12.03	5	12.07	12.00	-3	311	-0.96%
2023/01/05	7	11.95	5	11.90	11.90	2	319	0.63%
2023/01/03	2	11.85	0.1	11.95	11.95	1.9	325	0.58%
2022/12/30	1	11.85	0	0.00	11.95	1	325	0.31%
2022/12/29	12	11.80	0	0.00	11.90	12	326	3.68%
2022/12/27	5	11.95	0	0.00	11.95	5	335	1.49%
2022/12/26	1	11.85	0.1	11.92	12.00	0.9	337	0.26%
2022/12/23	0.1	11.87	0	0.00	11.85	0.1	340	0.02%
2022/12/22	21.1	11.85	0	0.00	11.90	21.1	346	6.08%
2022/12/20	3	11.93	0	0.00	11.85	3	360	0.83%
2022/12/19	0	0.00	1	11.90	11.95	-1	367	-0.27%
2022/12/16	2	11.90	0	0.00	11.95	2	369	0.54%
2022/12/14	0	0.00	1	12.00	12.00	-1	367	-0.27%
2022/12/13	2	11.98	8	11.95	12.00	-6	365	-1.64%
2022/12/09	2.8	11.73	0	0.00	11.75	2.8	368	0.76%
2022/12/07	0	0.00	10	11.60	11.55	-10	375	-2.66%
2022/12/06	3.3	11.52	30	11.75	11.50	-26.8	374	-7.14%
2022/12/05	1.1	11.85	0	0.00	11.85	1.1	366	0.30%
2022/12/02	5	11.91	0	0.00	11.95	5	362	1.38%
2022/11/30	0	0.00	1	11.85	11.80	-1	364	-0.27%
2022/11/29	1.3	11.70	1	11.75	11.75	0.3	363	0.09%
2022/11/28	1.5	11.65	0.5	11.70	11.75	1	362	0.28%
2022/11/25	1	11.65	0	0.00	11.60	1	364	0.27%
2022/11/24	4	11.70	0	0.00	11.65	4	370	1.08%
2022/11/23	2	11.65	0	0.00	11.70	2	395	0.51%
2022/11/22	1.7	11.56	0	0.00	11.55	1.7	415	0.41%
2022/11/21	0.4	11.55	0	0.00	11.55	0.4	427	0.09%
2022/11/17	20	11.48	0	0.00	11.50	20	441	4.53%
2022/11/16	1.1	11.45	13.1	11.55	11.45	-12	449	-2.66%
2022/11/15	17.6	11.42	0	0.00	11.45	17.6	459	3.84%
2022/11/14	10	11.55	3	11.55	11.55	7	463	1.51%
2022/11/11	3	11.45	3.4	11.56	11.50	-0.4	469	-0.08%
2022/11/10	4.5	11.41	0	0.00	11.45	4.5	477	0.94%
2022/11/09	2.3	11.54	12	11.50	11.50	-9.7	493	-1.96%
2022/11/08	14	11.43	0	0.00	11.35	14	499	2.81%
2022/11/07	10.4	11.35	0	0.00	11.35	10.4	491	2.13%
2022/11/04	0	0.00	0.2	11.25	11.30	-0.2	493	-0.03%
2022/11/03	0	0.00	0	11.25	11.25	0	509	0.00%
2022/11/02	0	0.00	0.2	11.25	11.25	-0.2	523	-0.04%
2022/10/31	0.4	11.15	0	0.00	11.15	0.4	529	0.08%
2022/10/25	0.1	10.95	0	0.00	10.90	0.1	545	0.01%
2022/10/24	2	11.00	0	0.00	11.00	2	549	0.36%
2022/10/21	1	10.80	1	10.90	10.90	0	553	0.00%
2022/10/20	3.5	10.86	0	0.00	10.90	3.5	553	0.63%
2022/10/19	3	11.12	0	0.00	11.05	3	545	0.55%
2022/10/18	5	11.16	0	0.00	11.20	5	538	0.93%
2022/10/17	2.1	11.40	0	0.00	11.25	2.1	545	0.38%
2022/10/14	0.2	11.55	2	11.45	11.45	-1.8	539	-0.33%
2022/10/13	1.3	11.64	0	0.00	11.45	1.3	543	0.23%
2022/10/11	4	11.79	0	0.00	11.80	4	534	0.75%
2022/10/07	1	11.95	0	0.00	11.95	1	533	0.19%
2022/10/06	0.8	12.00	0	0.00	12.05	0.8	534	0.15%
2022/10/05	6.7	12.04	0	0.00	12.00	6.7	536	1.25%
2022/10/03	0	0.00	1	12.00	11.90	-1	532	-0.19%
2022/09/30	5.4	11.76	0	0.00	11.90	5.4	535	1.00%
2022/09/29	13.5	12.00	0	0.00	11.95	13.5	532	2.54%
2022/09/28	30.9	12.16	0.2	12.30	12.05	30.7	532	5.77%
2022/09/27	5	12.25	0	0.00	12.30	5	527	0.95%
2022/09/26	19.1	12.30	11	12.30	12.25	8.1	529	1.53%
2022/09/23	6.1	12.43	7	12.45	12.45	-1	528	-0.18%
2022/09/22	3	12.45	0	0.00	12.55	3	531	0.56%
2022/09/21	1	12.50	0	0.00	12.50	1	530	0.19%
2022/09/20	0	12.60	14	12.50	12.55	-14	533	-2.62%
2022/09/15	7	12.55	0	0.00	12.50	7	531	1.32%
2022/09/14	5.1	12.45	2	12.50	12.55	3.1	529	0.58%
2022/09/13	10	12.65	0	0.00	12.55	10	528	1.90%
2022/09/08	2	12.45	0	0.00	12.50	2	546	0.37%
2022/09/07	0	0.00	3.3	12.41	12.40	-3.3	552	-0.60%
2022/09/06	6.2	12.41	0	0.00	12.40	6.2	556	1.11%
2022/09/05	3.6	12.51	1	12.55	12.50	2.6	552	0.47%
2022/08/31	2	12.65	0	0.00	12.65	2	566	0.35%
2022/08/30	3.3	12.60	5	12.65	12.60	-1.7	563	-0.30%
2022/08/29	13.1	13.28	0	0.00	13.30	13.1	535	2.44%
2022/08/26	11	13.35	11	13.35	13.35	0	513	0.00%
2022/08/25	6.1	13.29	0	0.00	13.30	6.1	499	1.21%
2022/08/23	1	13.25	5	13.25	13.25	-4	485	-0.82%
2022/08/22	0.1	13.35	0	0.00	13.25	0.1	481	0.01%
2022/08/19	1	13.30	0	0.00	13.30	1	475	0.22%
2022/08/18	0.1	13.30	0	13.30	13.30	0	462	0.00%
2022/08/16	0	0.00	26.4	13.27	13.20	-26.4	443	-5.95%
2022/08/15	2	13.17	0.2	13.15	13.20	1.8	428	0.43%
2022/08/12	0	0.00	0.1	13.05	12.95	-0.1	418	-0.03%
2022/08/10	2.1	12.88	0	0.00	12.90	2.1	424	0.48%
2022/08/09	1.2	13.19	0.2	13.00	13.20	1	411	0.23%
2022/08/08	0	0.00	6	12.97	13.05	-6	400	-1.50%
2022/08/05	0	0.00	0.1	12.95	12.95	-0.1	398	-0.02%
2022/08/04	0.2	12.92	1	12.95	12.90	-0.9	403	-0.21%
2022/08/03	1.2	12.97	5	12.95	12.90	-3.9	402	-0.96%
2022/08/02	0	0.00	3	13.00	13.00	-3	404	-0.74%
2022/07/29	0.1	12.95	2	13.00	13.00	-1.9	408	-0.47%
2022/07/26	0.1	13.05	0	0.00	13.00	0.1	406	0.01%
2022/07/25	1.1	13.00	0	0.00	13.00	1.1	410	0.26%
2022/07/22	0	0.00	5	13.10	13.05	-5	418	-1.20%
2022/07/15	2	12.85	3	12.85	12.90	-1	465	-0.21%
2022/07/14	0	0.00	2	12.75	12.75	-2	477	-0.42%
2022/07/13	0	12.75	0	0.00	12.75	0	510	0.00%
2022/07/12	0.6	12.70	24	12.65	12.65	-23.4	651	-3.59%
2022/07/11	1.5	12.72	0	0.00	12.70	1.5	663	0.23%
2022/07/08	1	12.75	1	12.70	12.70	0	682	0.00%
2022/07/07	1	12.55	0	0.00	12.60	1	764	0.13%
2022/07/05	2.6	12.52	0	0.00	12.65	2.6	842	0.31%
2022/07/04	1	12.60	0	0.00	12.55	1	848	0.12%
2022/07/01	10	12.65	0	0.00	12.60	10	872	1.15%
2022/06/30	11	12.80	13	12.90	12.80	-2	890	-0.22%
2022/06/27	10	12.85	0	0.00	12.85	10	962	1.04%
2022/06/24	15	12.77	0	0.00	12.75	15	982	1.53%
2022/06/23	1	12.70	0.1	12.85	12.75	0.9	1,019	0.09%
2022/06/22	2	12.70	0.6	12.90	12.75	1.4	1,028	0.14%
2022/06/21	0	0.00	0.1	12.85	12.90	-0.1	1,032	-0.01%
2022/06/20	9	12.74	0	0.00	12.75	9	1,040	0.87%
2022/06/17	2	12.85	0	0.00	12.90	2	1,034	0.19%
2022/06/16	6	13.10	2	13.15	12.95	4	1,033	0.39%
2022/06/15	5	13.10	4	13.20	13.15	1	1,034	0.10%
2022/06/14	0.3	12.90	1	13.00	12.95	-0.7	1,045	-0.07%
2022/06/13	1	12.95	5	13.00	12.95	-4	1,053	-0.38%
2022/06/10	0	0.00	16	13.05	13.15	-16	1,085	-1.47%
2022/06/09	0	0.00	0	13.00	13.00	0	1,071	0.00%
2022/06/08	0.2	12.95	0	0.00	12.95	0.2	1,066	0.02%
2022/06/07	0	0.00	2	12.90	12.95	-2	1,072	-0.19%
2022/06/01	0	0.00	3	12.90	12.90	-3	1,098	-0.27%
2022/05/31	0.2	12.85	14	12.86	12.85	-13.9	1,098	-1.26%
2022/05/30	1	12.85	2	12.83	12.90	-1	1,100	-0.09%
2022/05/23	0	0.00	2	12.80	12.80	-2	1,134	-0.18%
2022/05/20	10	12.73	0	0.00	12.80	10	1,145	0.87%
2022/05/19	0	0.00	2.1	12.60	12.70	-2.1	1,153	-0.18%
2022/05/18	18.4	12.69	0	0.00	12.70	18.4	1,157	1.59%
2022/05/17	15.1	12.63	1	12.60	12.70	14.1	1,161	1.21%
2022/05/16	5	12.55	0	0.00	12.60	5	1,177	0.42%
2022/05/13	0.1	12.60	0	0.00	12.55	0.1	1,181	0.01%
2022/05/12	2.3	12.48	0	0.00	12.45	2.3	1,193	0.19%
2022/05/11	0.3	12.71	1.7	12.62	12.60	-1.5	1,199	-0.12%
2022/05/10	0.3	12.75	10	12.73	12.70	-9.7	1,199	-0.81%
2022/05/09	7.2	12.55	0	0.00	12.50	7.2	1,194	0.60%
2022/05/06	1.4	12.67	0	0.00	12.70	1.4	1,189	0.12%
2022/05/05	3.1	12.80	5	12.80	12.80	-2	1,187	-0.16%
2022/05/04	2.2	12.71	2	12.70	12.75	0.2	1,193	0.02%
2022/05/03	0.1	12.80	1	12.80	12.80	-0.9	1,196	-0.08%
2022/04/29	3	12.80	0	0.00	12.75	3	1,208	0.25%
2022/04/28	0	0.00	2.1	12.70	12.70	-2.1	1,227	-0.17%
2022/04/27	6	12.60	8	12.56	12.60	-2	1,221	-0.16%
2022/04/26	5	12.90	0	0.00	12.85	5	1,207	0.41%
2022/04/25	0.1	12.90	0	0.00	12.90	0.1	1,199	0.01%
2022/04/22	5	13.05	5	13.15	13.10	0	1,189	0.00%
2022/04/21	14	13.16	5	13.10	13.10	9	1,192	0.75%
2022/04/20	15	13.23	25	13.20	13.20	-10	1,184	-0.84%
2022/04/19	3	13.38	2	13.40	13.30	1	1,175	0.09%
2022/04/18	22	13.56	26.9	13.47	13.60	-4.9	1,161	-0.42%
2022/04/15	6	13.10	1.1	13.10	13.25	4.9	1,029	0.48%
2022/04/14	18	13.36	0	0.00	13.20	18	1,033	1.74%
2022/04/13	9	13.39	6	13.08	13.45	3	1,025	0.29%
2022/04/12	2	12.73	0	0.00	13.05	2	976	0.20%
2022/04/11	15.2	12.93	1	13.00	12.90	14.2	949	1.50%
2022/04/08	1	13.15	10	13.35	13.35	-9	905	-0.99%
2022/04/07	4.6	13.34	5	13.36	13.20	-0.4	903	-0.04%
2022/04/06	0	0.00	38	13.52	13.55	-38	891	-4.26%
2022/04/01	25.2	13.43	52.2	13.38	13.45	-27	870	-3.10%
2022/03/31	0	0.00	18	13.20	13.20	-18	830	-2.17%
2022/03/30	0	0.00	5	13.24	13.15	-5	820	-0.61%
2022/03/29	3	13.17	18	13.23	13.20	-15	813	-1.84%
2022/03/28	3	12.85	40	13.06	13.15	-37	797	-4.64%
2022/03/25	2	12.95	0	0.00	12.95	2	759	0.26%
2022/03/24	3	12.90	5	12.90	12.90	-2	750	-0.27%
2022/03/23	13.4	12.94	37	12.95	12.95	-23.6	747	-3.16%
2022/03/22	0.2	12.95	2	12.95	12.95	-1.8	742	-0.24%
2022/03/21	4.1	12.90	16	12.95	12.95	-11.9	738	-1.61%
2022/03/18	6.3	12.85	11	12.87	12.85	-4.7	738	-0.64%
2022/03/17	4	12.86	33	12.93	12.85	-29	737	-3.93%
2022/03/16	0	0.00	20	12.83	12.85	-20	727	-2.75%
2022/03/15	1	12.90	56	12.77	12.75	-55	739	-7.43%
2022/03/14	8.2	12.58	0	0.00	12.55	8.2	706	1.16%
2022/03/10	7.4	12.58	0	0.00	12.55	7.4	716	1.03%
2022/03/09	11.2	12.50	0	0.00	12.50	11.2	710	1.58%
2022/03/08	26.1	12.48	1	12.35	12.40	25.1	717	3.50%
2022/03/07	3.1	12.58	12.1	12.60	12.55	-9	706	-1.28%
2022/03/04	1.2	12.74	54	12.75	12.75	-52.8	702	-7.51%
2022/03/03	3.3	12.73	30	12.75	12.75	-26.7	711	-3.75%
2022/03/02	12.1	12.65	20	12.75	12.70	-7.9	715	-1.10%
2022/03/01	33	12.68	0.1	12.75	12.70	32.9	718	4.58%
2022/02/25	20	12.55	3.1	12.56	12.60	16.9	716	2.36%
2022/02/24	4	12.56	1	12.50	12.45	3	726	0.41%
2022/02/23	0	0.00	2	12.78	12.80	-2	698	-0.29%
2022/02/22	51	12.71	4	12.73	12.75	47	698	6.73%
2022/02/21	11.1	12.85	0	0.00	12.85	11.1	698	1.59%
2022/02/18	0	12.80	14	12.88	12.90	-14	702	-1.99%
2022/02/17	22.1	12.85	10.3	12.90	12.85	11.8	702	1.67%
2022/02/16	10.1	12.80	39.3	12.83	12.80	-29.2	706	-4.14%
2022/02/15	6	12.75	15	12.75	12.70	-9	693	-1.30%
2022/02/14	5.1	12.74	28.2	12.76	12.75	-23.1	694	-3.33%
2022/02/11	2.8	12.67	45	12.63	12.75	-42.2	691	-6.10%
2022/02/10	5.3	12.70	0	0.00	12.70	5.3	687	0.77%
2022/02/09	1.1	12.70	12	12.69	12.65	-10.9	689	-1.58%
2022/02/08	1.1	12.55	0	0.00	12.60	1.1	693	0.16%
2022/02/07	20	12.38	0	0.00	12.50	20	693	2.88%
2022/01/26	12.2	12.21	0	0.00	12.25	12.2	695	1.75%
2022/01/25	11.3	12.20	0	0.00	12.20	11.3	701	1.61%
2022/01/24	1.2	12.23	0	0.00	12.30	1.2	702	0.17%
2022/01/21	10.3	12.44	0	0.00	12.45	10.3	697	1.48%
2022/01/20	10.4	12.60	0	0.00	12.60	10.4	688	1.50%
2022/01/19	5.3	12.65	5.5	12.70	12.65	-0.2	715	-0.03%
2022/01/18	16	12.67	1	12.70	12.70	15	758	1.98%
2022/01/17	0	0.00	11.1	12.75	12.65	-11.1	780	-1.42%
2022/01/14	34.1	12.68	35	12.73	12.70	-0.9	790	-0.11%
2022/01/13	22	12.80	14	12.84	12.85	8	794	1.01%
2022/01/12	1.2	12.75	3.4	12.81	12.75	-2.2	807	-0.28%
2022/01/11	25	12.68	0	0.00	12.80	25	832	3.00%
2022/01/10	30	12.70	9	12.75	12.75	21	877	2.39%
2022/01/07	30	12.68	15.1	12.87	12.70	14.9	883	1.69%
2022/01/06	26	12.78	0	0.00	12.80	26	903	2.88%
2022/01/05	1.4	12.67	12	12.85	12.85	-10.6	921	-1.15%
2022/01/03	20	12.60	0	0.00	12.60	20	903	2.21%
2021/12/30	24.2	12.70	0	0.00	12.70	24.2	907	2.67%
2021/12/29	10	12.63	5.9	12.70	12.75	4.1	905	0.45%
2021/12/28	6	12.60	0.2	12.60	12.65	5.8	903	0.65%
2021/12/27	10	12.59	9	12.60	12.65	1	937	0.11%
2021/12/24	20	12.58	7.4	12.55	12.60	12.6	1,039	1.21%
2021/12/23	36	12.50	4	12.50	12.50	32	1,037	3.08%
2021/12/22	20.4	12.47	1	12.45	12.50	19.4	1,036	1.87%
2021/12/21	2	12.30	0	0.00	12.40	2	1,037	0.19%
2021/12/20	13	12.35	0	0.00	12.30	13	1,042	1.25%
2021/12/17	22	12.40	2	12.40	12.40	20	1,045	1.91%
2021/12/16	2.4	12.37	0	0.00	12.40	2.4	1,045	0.23%
2021/12/15	0.4	12.40	0	12.35	12.40	0.4	1,051	0.04%
2021/12/14	1.1	12.45	0.3	12.44	12.35	0.8	1,055	0.08%
2021/12/13	0.4	12.50	4.4	12.50	12.50	-4	1,088	-0.37%
2021/12/09	10	12.45	8	12.66	12.65	2	1,177	0.17%
2021/12/08	32.4	12.50	5	12.45	12.45	27.4	1,166	2.35%
2021/12/07	2.1	12.45	0.2	12.45	12.45	1.9	1,166	0.16%
2021/12/06	11	12.35	2.2	12.40	12.35	8.8	1,162	0.76%
2021/12/03	0	0.00	28.1	12.45	12.45	-28.1	1,159	-2.43%
2021/12/02	5	12.47	38	12.47	12.40	-33	1,158	-2.85%
2021/12/01	11.6	12.45	0.7	12.50	12.45	10.9	1,154	0.95%
2021/11/30	12.7	12.45	6.7	12.45	12.50	6	1,153	0.52%
2021/11/29	3	12.35	10	12.25	12.45	-7	1,148	-0.61%
2021/11/26	2.4	12.65	17	12.64	12.60	-14.6	1,143	-1.28%
2021/11/25	13	12.78	0	0.00	12.75	13	1,144	1.14%
2021/11/24	10	12.85	5	12.85	12.85	5	1,143	0.44%
2021/11/23	10.2	12.75	1	12.80	12.80	9.2	1,145	0.80%
2021/11/22	1	12.70	0	0.00	12.75	1	1,133	0.09%
2021/11/19	6.4	12.74	1	12.75	12.65	5.4	1,133	0.48%
2021/11/17	1	12.60	0	0.00	12.65	1	1,126	0.09%
2021/11/16	1	12.70	0	0.00	12.65	1	1,120	0.09%
2021/11/15	8	12.68	0	0.00	12.70	8	1,123	0.71%
2021/11/12	0	0.00	0.3	12.90	12.70	-0.3	1,119	-0.03%
2021/11/11	1	12.80	0	0.00	12.75	1	1,126	0.09%
2021/11/10	0	0.00	0.1	12.80	12.80	-0.1	1,131	-0.01%
2021/11/08	0	0.00	1	12.70	12.55	-1	1,127	-0.09%
2021/11/03	6	12.56	1	12.60	12.55	5	1,130	0.44%
2021/11/02	12.5	12.64	0	0.00	12.50	12.5	1,131	1.10%
2021/11/01	9	12.64	0	0.00	12.60	9	1,119	0.80%
2021/10/29	2	12.73	4	12.75	12.70	-2	1,113	-0.18%
2021/10/28	5.8	12.72	0	0.00	12.75	5.8	1,107	0.52%
2021/10/27	7.9	12.68	5	12.65	12.70	2.9	1,101	0.26%
2021/10/26	22.2	13.70	1	13.75	13.65	21.2	1,080	1.96%
2021/10/25	11	13.64	3	13.70	13.70	8	1,038	0.77%
2021/10/22	2.1	13.63	0.2	13.70	13.70	2	1,029	0.19%
2021/10/21	0	0.00	0.4	13.70	13.65	-0.4	1,030	-0.03%
2021/10/20	6	13.78	0	0.00	13.75	6	1,034	0.58%
2021/10/19	3.4	13.86	4	13.75	13.80	-0.6	1,019	-0.06%
2021/10/18	6	13.87	3	13.83	13.80	3	1,003	0.30%
2021/10/15	0	0.00	1	13.55	13.65	-1	955	-0.10%
2021/10/14	10	13.68	5	13.54	13.45	5	950	0.53%
2021/10/13	4	13.60	13	13.66	13.70	-9	924	-0.97%
2021/10/12	15	13.43	0	0.00	13.55	15	908	1.65%
2021/10/08	10	13.25	0	0.00	13.25	10	901	1.11%
2021/10/07	3	13.15	3	13.25	13.25	0	912	0.00%
2021/10/06	1.2	13.07	0	0.00	13.05	1.2	932	0.13%
2021/10/05	1.5	12.99	5	13.05	13.05	-3.5	939	-0.37%
2021/10/04	7	13.13	0	0.00	12.95	7	939	0.75%
2021/10/01	4	13.68	5	13.79	13.45	-1	910	-0.11%
2021/09/30	0.4	13.35	4	13.50	13.45	-3.6	824	-0.44%
2021/09/29	0.4	13.40	5	13.55	13.40	-4.6	827	-0.56%
2021/09/28	8	13.51	4	13.58	13.60	4	846	0.47%
2021/09/27	0.4	13.50	2	13.55	13.60	-1.6	920	-0.18%
2021/09/24	1	13.45	0	0.00	13.40	1	967	0.10%
2021/09/17	0.4	13.50	3	13.60	13.60	-2.6	992	-0.27%
2021/09/16	8	13.71	9	13.65	13.55	-1	995	-0.10%
2021/09/15	7.4	13.68	1	13.75	13.80	6.4	961	0.66%
2021/09/14	9	13.54	3	13.55	13.55	6	928	0.65%
2021/09/13	0	0.00	4	13.30	13.35	-4	884	-0.45%
2021/09/10	0.1	13.15	1	13.20	13.15	-0.9	896	-0.10%
2021/09/09	5	13.05	4	13.10	13.05	1	902	0.11%
2021/09/07	0	0.00	1	13.05	13.10	-1	927	-0.11%
2021/09/06	0.4	13.10	0	0.00	13.05	0.4	938	0.04%
2021/09/03	0.4	13.10	0	0.00	13.15	0.4	942	0.04%
2021/09/02	2	13.10	0	0.00	13.10	2	956	0.21%
2021/09/01	0.4	13.20	0	0.00	13.15	0.4	997	0.04%
2021/08/31	0.1	13.20	0	0.00	13.20	0.1	1,020	0.01%
2021/08/30	1	13.25	0	0.00	13.20	1	1,071	0.10%
2021/08/26	1	13.05	0	0.00	13.10	1	1,217	0.08%
2021/08/24	1	12.95	0	0.00	12.90	1	1,321	0.08%
2021/08/23	0	0.00	3	12.93	13.00	-3	1,339	-0.22%
2021/08/20	0	0.00	1	12.80	12.80	-1	1,363	-0.07%
2021/08/18	5	12.68	0	0.00	13.00	5	1,398	0.36%
2021/08/17	2	13.03	0	0.00	12.85	2	1,841	0.11%
2021/08/16	0	0.00	11	13.15	13.10	-11	1,852	-0.59%
2021/08/12	1	13.30	0	0.00	13.40	1	1,867	0.05%
2021/08/11	9	13.30	0	0.00	13.20	9	1,886	0.48%
2021/08/10	5	13.30	0	0.00	13.30	5	1,927	0.26%
2021/08/09	8	13.35	3	13.40	13.25	5	1,995	0.25%
2021/08/05	13	13.40	0	0.00	13.35	13	2,106	0.62%
2021/08/04	0.5	13.35	1	13.45	13.50	-0.5	2,266	-0.02%
2021/08/03	0	0.00	1	13.40	13.35	-1	2,327	-0.04%
2021/08/02	0.4	13.35	10	13.45	13.35	-9.6	2,372	-0.40%
2021/07/30	10.1	13.50	0	0.00	13.45	10.1	2,402	0.42%
2021/07/28	1.4	13.60	3	13.50	13.40	-1.6	2,496	-0.07%
2021/07/27	0	0.00	13	13.55	13.65	-13	2,601	-0.50%
2021/07/26	0	0.00	1	13.55	13.60	-1	2,677	-0.04%
2021/07/23	12	13.39	0	0.00	13.40	12	2,766	0.43%
2021/07/22	5.4	13.35	0	0.00	13.25	5.4	2,973	0.18%
2021/07/20	1.4	13.40	1	13.40	13.40	0.4	3,123	0.01%
2021/07/19	2	13.55	4	13.60	13.50	-2	3,177	-0.06%
2021/07/16	0	0.00	11	13.54	13.55	-11	3,329	-0.33%
2021/07/15	1	13.50	2	13.25	13.60	-1	3,419	-0.03%
2021/07/14	0.4	13.15	19	13.19	13.15	-18.6	3,511	-0.53%
2021/07/13	18	13.51	89	13.30	13.25	-71	3,667	-1.94%
2021/07/12	3	13.60	0	0.00	13.55	3	3,712	0.08%
2021/07/09	2	13.50	34	13.54	13.50	-32	3,807	-0.84%
2021/07/08	0.4	13.50	2	13.50	13.50	-1.6	3,892	-0.04%
2021/07/06	2	13.50	0	0.00	13.55	2	4,065	0.05%
2021/07/02	31	13.63	2.6	13.62	13.45	28.4	4,206	0.68%
2021/07/01	0	0.00	9	13.53	13.60	-9	4,204	-0.21%
2021/06/30	1	13.30	3	13.25	13.30	-2	4,180	-0.05%
2021/06/29	1	13.20	0	0.00	13.20	1	4,195	0.02%
2021/06/28	10	13.25	0	0.00	13.35	10	4,203	0.24%
2021/06/25	1.4	13.24	0	0.00	13.25	1.4	4,223	0.03%
2021/06/24	2.4	13.29	0	0.00	13.25	2.4	4,254	0.06%
2021/06/23	0.4	13.10	0	0.00	13.10	0.4	4,299	0.01%
2021/06/22	1	13.00	0	0.00	13.05	1	4,307	0.02%
2021/06/21	3.4	12.94	12	13.05	12.95	-8.6	4,314	-0.20%
2021/06/18	1	13.20	0	0.00	13.20	1	4,335	0.02%
2021/06/17	0	0.00	9	13.26	13.35	-9	4,443	-0.20%
2021/06/16	2	13.30	0	0.00	13.25	2	4,476	0.04%
2021/06/15	0	13.20	1	13.10	13.15	-1	4,496	-0.02%
2021/06/11	1	13.15	0	0.00	13.15	1	4,551	0.02%
2021/06/10	19.5	13.22	1	13.20	13.20	18.5	4,784	0.39%
2021/06/09	7.5	13.15	1	13.10	13.15	6.5	4,779	0.14%
2021/06/08	2	13.53	65	13.62	13.50	-63	4,747	-1.33%
2021/06/07	10	13.40	51	13.62	13.75	-41	4,733	-0.87%
2021/06/04	7	13.70	0	0.00	13.65	7	4,690	0.15%
2021/06/03	14.1	14.08	12	14.05	13.95	2.1	4,660	0.04%
2021/06/02	12	13.53	6	13.43	13.80	6	4,627	0.13%
2021/06/01	3.4	13.12	0	0.00	13.20	3.4	4,552	0.08%
2021/05/31	0	0.00	1	13.05	13.05	-1	4,530	-0.02%
2021/05/28	1	13.05	0	0.00	12.95	1	4,516	0.02%
2021/05/27	9	12.84	0	0.00	12.80	9	4,498	0.20%
2021/05/26	3	12.90	1	12.95	12.90	2	4,481	0.04%
2021/05/25	77	13.12	0	0.00	13.10	77	4,464	1.72%
2021/05/21	1.3	12.64	30	12.70	12.75	-28.7	4,019	-0.71%
2021/05/20	0.4	12.50	0	0.00	12.50	0.4	4,025	0.01%
2021/05/19	32	12.71	34	12.71	12.85	-2	4,022	-0.05%
2021/05/18	30	12.71	8	12.48	12.85	22	4,014	0.55%
2021/05/17	41.4	12.31	31	12.59	12.00	10.4	3,969	0.26%
2021/05/14	102.4	12.98	25	12.66	12.60	77.4	3,901	1.98%	大買/
2021/05/13	57	12.79	10	12.78	12.75	47	3,855	1.22%
2021/05/12	9	12.87	3	12.72	13.30	6	3,782	0.16%
2021/05/11	15	14.16	13	14.12	13.80	2	3,625	0.06%
2021/05/10	14	14.48	4	14.46	14.40	10	3,568	0.28%
2021/05/07	2.3	14.44	1	14.60	14.45	1.3	3,535	0.04%
2021/05/06	19.3	14.34	0	0.00	14.35	19.3	3,517	0.55%
2021/05/05	0.4	14.10	0	0.00	14.15	0.4	3,467	0.01%
2021/05/04	4.2	13.64	7	13.61	13.85	-2.9	3,426	-0.08%
2021/05/03	11.3	14.84	32	14.74	14.55	-20.7	3,323	-0.62%
2021/04/29	37.3	15.32	40	15.14	15.10	-2.7	3,241	-0.08%
2021/04/28	22.7	15.28	42	15.25	15.30	-19.3	3,149	-0.61%
2021/04/27	2	14.75	3	14.65	14.80	-1	2,978	-0.03%
2021/04/26	12.2	14.48	0	0.00	14.25	12.2	2,905	0.42%
2021/04/23	21	14.33	2.1	14.40	14.30	18.9	2,827	0.67%
2021/04/22	10	14.73	17	14.57	14.30	-7	2,788	-0.25%
2021/04/21	3	14.52	35	14.50	14.80	-32	2,637	-1.21%
2021/04/20	9	14.08	1	14.10	14.20	8	2,553	0.31%
2021/04/19	30	14.63	31	14.35	14.50	-1	2,471	-0.04%
2021/04/16	7	13.57	13.4	13.69	13.65	-6.4	2,321	-0.28%
2021/04/15	7	13.24	12.8	13.42	13.45	-5.8	2,264	-0.26%
2021/04/14	13.9	12.90	2	12.80	12.90	11.9	2,173	0.55%
2021/04/13	7	13.36	10	13.56	13.10	-3	2,136	-0.14%
2021/04/12	1	13.20	9	13.15	13.20	-8	2,049	-0.39%
2021/04/09	21	12.93	2.1	13.17	12.90	18.9	2,060	0.92%
2021/04/08	18	13.07	12	13.07	13.15	6	2,132	0.28%
2021/04/07	1	12.80	12	12.74	12.80	-11	2,763	-0.40%
2021/04/06	14	12.45	0	0.00	12.40	14	2,784	0.50%
2021/04/01	1	12.25	12	12.36	12.30	-11	2,801	-0.39%
2021/03/31	4	12.23	8	12.27	12.30	-4	2,794	-0.14%
2021/03/30	7	12.26	0	0.00	12.30	7	2,795	0.25%
2021/03/29	4	12.34	20	12.39	12.40	-16	2,770	-0.58%
2021/03/26	1.6	12.24	16	12.29	12.20	-14.4	2,790	-0.52%
2021/03/25	10	12.10	4	12.13	12.10	6	2,751	0.22%
2021/03/24	15	12.00	1	12.00	12.00	14	2,736	0.51%
2021/03/23	8	12.04	30	11.95	11.95	-22	2,723	-0.81%
2021/03/22	25	12.15	3	12.10	12.10	22	2,693	0.82%
2021/03/19	20	12.05	1	11.90	11.95	19	2,591	0.73%
2021/03/18	0	0.00	2	12.02	11.95	-2	2,559	-0.08%
2021/03/17	3	12.05	5	12.06	11.95	-2	2,541	-0.08%
2021/03/16	20	12.13	12.8	12.06	12.10	7.3	2,530	0.29%
2021/03/15	0	0.00	3.6	11.20	11.25	-3.6	2,315	-0.16%
2021/03/10	0	0.00	1	11.30	11.30	-1	2,384	-0.04%
2021/03/09	1	11.35	1.1	11.31	11.40	-0.1	2,395	0.00%
2021/03/08	12	11.69	10	11.48	11.35	2	2,419	0.08%
2021/03/05	2	11.20	0	0.00	11.25	2	2,409	0.08%
2021/03/04	0	0.00	10	11.23	11.20	-10	2,456	-0.41%
2021/03/03	0	0.00	8	11.17	11.15	-8	2,472	-0.32%
2021/02/26	1	11.10	4	11.10	11.10	-3	2,779	-0.11%
2021/02/25	0	0.00	2	11.20	11.15	-2	2,798	-0.07%
2021/02/24	1	11.10	0	0.00	11.10	1	2,802	0.04%
2021/02/23	4	11.25	0	0.00	11.25	4	2,797	0.14%
2021/02/19	4	11.15	0	0.00	11.15	4	2,773	0.14%
2021/02/05	2	10.70	0	0.00	10.70	2	2,769	0.07%
2021/02/02	0	0.00	5	10.80	10.80	-5	2,794	-0.18%
2021/02/01	0	0.00	2	10.65	10.60	-2	2,866	-0.07%
2021/01/29	5	10.75	0	0.00	10.70	5	2,879	0.17%
2021/01/28	0	0.00	10	10.97	10.95	-10	2,866	-0.35%
2021/01/26	10	11.05	0	0.00	11.05	10	2,856	0.35%
2021/01/25	0	0.00	2	11.10	11.15	-2	2,853	-0.07%
2021/01/22	2	10.98	0	0.00	10.95	2	2,844	0.07%
2021/01/21	1	11.00	0	0.00	11.00	1	2,844	0.04%
2021/01/20	0	0.00	2.1	11.05	11.10	-2.1	2,833	-0.07%
2021/01/19	3	11.02	0	0.00	11.05	3	2,803	0.11%
2021/01/15	3	11.00	9	11.02	11.00	-6	2,796	-0.21%
2021/01/14	6	11.23	0	0.00	11.20	6	2,780	0.22%
2021/01/13	5	11.35	0	0.00	11.25	5	2,769	0.18%
2021/01/12	1	11.30	0	0.00	11.30	1	2,765	0.04%
2021/01/08	0	0.00	5	11.45	11.25	-5	2,786	-0.18%
2021/01/07	6	11.40	0	0.00	11.35	6	2,787	0.22%
2021/01/06	0	0.00	14	11.57	11.25	-14	2,782	-0.50%
2021/01/05	0	0.00	9	11.83	11.70	-9	2,729	-0.33%
2021/01/04	4	12.05	0	0.00	11.80	4	2,764	0.14%
2020/12/31	21	12.25	16	12.16	12.25	5	2,689	0.19%
2020/12/30	40	12.40	38.2	12.50	12.40	1.8	2,549	0.07%
2020/12/29	17.1	11.66	17.2	11.71	11.70	-0.1	1,837	0.00%
2020/12/28	2	11.55	7	11.53	11.50	-5	1,744	-0.29%
2020/12/25	3	11.43	3	11.43	11.45	0	1,705	0.00%
2020/12/24	0	0.00	3	11.40	11.45	-3	1,688	-0.18%
2020/12/23	3	11.35	5	11.30	11.30	-2	1,682	-0.12%
2020/12/22	0	0.00	4	11.48	11.35	-4	1,696	-0.24%
2020/12/21	0	0.00	2.3	11.14	11.15	-2.3	1,659	-0.14%
2020/12/18	4	11.10	0	0.00	11.00	4	1,662	0.24%
2020/12/17	0	0.00	0	11.10	11.10	0	1,675	0.00%
2020/12/16	10	10.95	10	11.00	11.05	0	1,684	0.00%
2020/12/15	0	0.00	1	10.95	10.85	-1	1,692	-0.06%
2020/12/14	3	11.00	6	11.08	11.05	-3	1,693	-0.18%
2020/12/11	6.1	10.95	0	0.00	10.95	6.1	1,704	0.35%
2020/12/10	5.1	11.13	1	11.40	11.15	4.1	1,802	0.22%
2020/12/09	3	11.55	14.1	11.65	11.55	-11.1	1,803	-0.62%
2020/12/08	8.8	11.67	8	11.62	11.60	0.8	1,988	0.04%
2020/12/07	0	0.00	10	11.50	11.50	-10	2,077	-0.48%
2020/12/04	0	0.00	4	11.65	11.50	-4	2,153	-0.19%
2020/12/03	4.2	11.52	10	11.55	11.45	-5.8	2,169	-0.27%
2020/12/02	5	11.62	2	11.65	11.50	3	2,189	0.14%
2020/12/01	5	11.69	66.6	11.67	11.70	-61.6	2,334	-2.64%
2020/11/30	1	11.50	2	11.58	11.45	-1	2,419	-0.04%
2020/11/27	12	11.38	2.4	11.39	11.35	9.6	2,374	0.40%
2020/11/26	1	11.35	0.6	11.26	11.40	0.5	2,364	0.02%
2020/11/25	24	11.47	21.2	11.51	11.35	2.8	2,359	0.12%
2020/11/24	0	0.00	1.1	10.89	10.90	-1.1	2,078	-0.05%
2020/11/23	0	0.00	0.2	10.75	10.80	-0.2	2,072	-0.01%
2020/11/20	1	10.75	0	0.00	10.80	1	2,091	0.05%
2020/11/19	1	10.80	1.1	10.74	10.75	-0.1	2,107	0.00%
2020/11/18	1.2	10.65	0.2	10.63	10.70	1	2,118	0.05%
2020/11/17	1	10.60	0	0.00	10.60	1	2,140	0.05%
2020/11/16	0	0.00	3.2	10.75	10.65	-3.2	2,230	-0.14%
2020/11/13	1	10.70	12.1	10.75	10.70	-11.1	2,458	-0.45%
2020/11/11	3	10.80	6.1	10.80	10.80	-3.1	2,528	-0.12%
2020/11/10	16	10.70	0	0.00	10.70	16	2,532	0.63%
2020/11/05	0	0.00	10	10.60	10.60	-10	2,549	-0.39%
2020/11/04	0	0.00	0.7	10.65	10.55	-0.7	2,579	-0.03%
2020/11/03	0.5	10.60	6	10.62	10.60	-5.5	2,580	-0.21%
2020/11/02	2	10.60	0	0.00	10.60	2	2,582	0.08%
2020/10/30	0.5	10.69	0	0.00	10.60	0.5	2,580	0.02%
2020/10/29	0.5	10.70	0	0.00	10.65	0.5	2,579	0.02%
2020/10/28	0	0.00	2	10.85	10.80	-2	2,572	-0.08%
2020/10/23	0	0.00	2	10.75	10.75	-2	2,569	-0.08%
2020/10/16	6	11.10	6	11.18	10.95	0	2,645	0.00%
2020/10/15	0	0.00	2	10.90	11.00	-2	2,604	-0.08%
2020/10/13	0	0.00	5	11.00	10.95	-5	2,601	-0.19%
2020/10/12	2	11.25	6	11.17	11.10	-4	2,608	-0.15%
2020/10/08	0	0.00	1	10.90	10.80	-1	2,681	-0.04%
2020/10/05	0.2	10.70	1.2	10.70	10.70	-1	2,696	-0.04%
2020/09/28	1	10.60	0	0.00	10.60	1	2,783	0.04%
2020/09/24	10	10.85	3	11.20	10.80	7	3,041	0.23%
2020/09/22	5	11.05	0	0.00	11.05	5	3,031	0.16%
2020/09/21	0	0.00	2	11.45	11.25	-2	3,020	-0.07%
2020/09/18	0	0.00	1	11.50	11.45	-1	3,015	-0.03%
2020/09/17	1	11.55	0	0.00	11.55	1	3,007	0.03%
2020/09/16	1	11.55	4	11.54	11.55	-3	3,004	-0.10%
2020/09/15	2	11.83	5	11.75	11.60	-3	3,043	-0.10%
2020/09/14	0	0.00	25	11.65	11.45	-25	2,940	-0.85%
2020/09/11	50	12.06	4	12.16	11.85	46	2,916	1.58%
2020/09/10	2	11.90	5	11.79	11.75	-3	2,719	-0.11%
2020/09/09	0	0.00	4	11.40	11.60	-4	2,642	-0.15%
2020/09/08	5	11.50	0	0.00	11.50	5	2,551	0.20%
2020/09/07	2	11.75	7	11.59	11.45	-5	2,527	-0.20%
2020/09/04	6	11.72	1	11.80	11.65	5	2,542	0.20%
2020/09/03	5	11.45	11	11.45	11.35	-6	2,434	-0.25%
2020/09/01	1	10.60	0	0.00	10.60	1	2,335	0.04%
2020/08/31	0	0.00	10	10.65	10.55	-10	2,488	-0.40%
2020/08/27	1	10.70	3	10.85	10.65	-2	2,493	-0.08%
2020/08/26	1	11.40	3.1	11.45	11.45	-2.1	2,559	-0.08%
2020/08/25	0	0.00	13	11.46	11.45	-13	2,544	-0.51%
2020/08/24	0	0.00	2	11.50	11.40	-2	2,584	-0.08%
2020/08/20	17	11.68	10	11.40	11.35	7	2,572	0.27%
2020/08/19	7	11.68	13	11.67	12.00	-6	2,498	-0.24%
2020/08/18	3	11.35	0	0.00	11.30	3	2,298	0.13%
2020/08/17	2	11.25	1	11.35	11.30	1	2,312	0.04%
2020/08/12	5	11.00	1	11.05	11.05	4	2,319	0.17%
2020/08/11	4	11.29	1	11.15	11.10	3	2,339	0.13%
2020/08/10	1	11.00	10	10.85	11.00	-9	2,269	-0.40%
2020/08/07	1	10.50	0	0.00	10.50	1	2,318	0.04%
2020/07/29	0	0.00	2	10.30	10.30	-2	3,894	-0.05%
2020/07/28	0	0.00	3	10.20	10.15	-3	3,948	-0.08%
2020/07/23	1	11.25	9	11.28	11.25	-8	4,034	-0.20%
2020/07/21	0	0.00	1	11.30	11.25	-1	4,105	-0.02%
2020/07/20	0	0.00	1	11.30	11.25	-1	4,170	-0.02%
2020/07/17	2	11.28	3	11.35	11.25	-1	4,290	-0.02%
2020/07/16	1	11.30	0	0.00	11.35	1	4,536	0.02%
2020/07/15	6	11.52	3	11.50	11.45	3	4,875	0.06%
2020/07/13	0	0.00	4	11.30	11.30	-4	4,843	-0.08%
2020/07/10	5	11.35	0	0.00	11.30	5	4,874	0.10%
2020/07/09	0	0.00	16	11.50	11.40	-16	4,950	-0.32%
2020/07/08	3	11.30	5	11.45	11.35	-2	5,024	-0.04%
2020/07/07	10	11.33	8	11.37	11.30	2	5,127	0.04%
2020/07/06	35	11.65	1	11.50	11.45	34	5,132	0.66%
2020/07/03	4	11.68	11	11.70	11.60	-7	5,105	-0.14%
2020/06/30	1	11.05	0	0.00	11.10	1	4,988	0.02%
2020/06/29	1	11.00	2	11.05	11.05	-1	5,014	-0.02%
2020/06/24	20	11.10	0	0.00	11.10	20	5,038	0.40%
2020/06/19	41	11.30	0	0.00	11.25	41	5,256	0.78%
2020/06/18	20	11.29	0	0.00	11.25	20	5,349	0.37%
2020/06/12	1	11.10	2	11.10	11.05	-1	5,662	-0.02%
2020/06/11	1	11.45	1	11.60	11.30	0	5,799	0.00%
2020/06/10	4	11.25	8	11.23	11.20	-4	5,892	-0.07%
2020/06/09	6	11.57	4	11.61	11.60	2	5,939	0.03%
2020/06/08	4	11.75	0	0.00	11.75	4	6,097	0.07%
2020/06/05	1	11.90	14	11.65	11.90	-13	6,204	-0.21%
2020/06/04	1	11.60	0	0.00	11.65	1	6,197	0.02%
2020/06/03	1	11.60	0	0.00	11.60	1	6,428	0.02%
2020/06/02	0	0.00	12	11.74	11.60	-12	6,504	-0.18%
2020/06/01	0.3	11.50	1	11.55	11.55	-0.7	6,547	-0.01%
2020/05/29	2	11.55	11	11.60	11.55	-9	6,854	-0.13%
2020/05/28	1	11.45	2	11.45	11.35	-1	6,974	-0.01%
2020/05/27	1	11.40	0	0.00	11.45	1	7,390	0.01%
2020/05/26	32	11.41	1	11.45	11.40	31	7,539	0.41%
2020/05/25	1	11.60	0	0.00	11.45	1	7,574	0.01%
2020/05/22	0	0.00	5	11.60	11.60	-5	7,652	-0.07%
2020/05/21	2	11.70	4	11.75	11.70	-2	7,949	-0.03%
2020/05/20	2	11.53	2	11.55	11.55	0	8,220	0.00%
2020/05/19	2	11.80	1	11.55	11.55	1	8,299	0.01%
2020/05/15	3	11.53	0	0.00	11.40	3	8,422	0.04%
2020/05/14	12	11.83	0	0.00	11.40	12	8,771	0.14%
2020/05/13	12	12.07	4	12.08	12.00	8	8,800	0.09%
2020/05/12	4	11.93	1	11.90	11.90	3	8,960	0.03%
2020/05/11	19	11.98	12	11.77	11.80	7	9,183	0.08%
2020/05/08	24	13.26	1	13.95	13.00	23	9,168	0.25%
2020/05/07	55	13.87	34	13.78	13.70	21	9,220	0.23%
2020/05/06	33	13.22	134	13.07	13.55	-101	8,950	-1.13%	大賣/鉅額交易
2020/05/05	2	12.35	0.1	12.35	12.35	1.9	8,448	0.02%
2020/05/04	0	0.00	11	12.47	12.45	-11	8,404	-0.13%
2020/04/30	8	12.31	40	12.25	12.30	-32	8,382	-0.38%
2020/04/29	50	12.15	28	12.20	12.25	22	8,373	0.26%
2020/04/28	5	12.27	2	12.25	12.20	3	8,462	0.04%
2020/04/27	65	12.40	7	12.41	12.35	58	8,466	0.69%
2020/04/24	2	12.40	1	12.40	12.35	1	8,397	0.01%
2020/04/23	11	12.62	6	12.60	12.45	5	8,360	0.06%
2020/04/22	17	12.50	0	0.00	12.40	17	8,277	0.21%
2020/04/21	31	12.60	7	12.56	12.50	24	8,151	0.29%
2020/04/20	10	12.21	18	12.45	12.70	-8	7,894	-0.10%
2020/04/17	10	11.77	18	11.92	11.55	-8	7,544	-0.11%
2020/04/16	1	11.95	10	11.96	11.95	-9	7,458	-0.12%
2020/04/15	2	12.10	0	0.00	11.95	2	7,415	0.03%
2020/04/14	15	12.15	0	0.00	12.10	15	7,366	0.20%
2020/04/13	7	12.17	12	12.11	12.10	-5	7,271	-0.07%
2020/04/10	8	12.30	3	12.35	12.40	5	7,143	0.07%
2020/04/09	3	12.00	8	12.05	11.80	-5	7,015	-0.07%
2020/04/08	0	0.00	2	11.90	11.95	-2	6,987	-0.03%
2020/04/07	5	12.00	2	12.10	12.00	3	6,948	0.04%
2020/04/06	12	11.88	1	11.90	11.95	11	6,885	0.16%
2020/04/01	0	0.00	5	11.50	11.45	-5	6,832	-0.07%
2020/03/30	0	0.00	5	11.90	11.70	-5	6,780	-0.07%
2020/03/27	16	11.78	2	11.70	11.65	14	6,752	0.21%
2020/03/26	4	12.03	42	11.97	11.90	-38	6,705	-0.57%
2020/03/25	10	12.35	10	12.35	12.10	0	6,538	0.00%
2020/03/24	1	12.30	0	0.00	12.30	1	6,455	0.02%
2020/03/23	3	11.83	2	12.03	12.00	1	6,348	0.02%
2020/03/19	12	11.04	30	11.25	11.00	-18	6,171	-0.29%
2020/03/18	11	12.15	6	12.30	12.20	5	6,040	0.08%
2020/03/17	59	12.96	15	12.78	11.90	44	5,941	0.74%
2020/03/16	31	12.98	28	13.43	13.05	3	5,777	0.05%
2020/03/13	25	12.74	8	12.83	12.80	17	5,625	0.30%
2020/03/12	42	14.14	18	14.15	14.05	24	5,507	0.44%
2020/03/11	3	14.82	40	14.75	14.60	-37	5,321	-0.70%
2020/03/10	16	14.67	22	14.75	14.70	-6	5,177	-0.12%
2020/03/09	13	15.05	22	14.95	15.05	-9	5,013	-0.18%
2020/03/06	11	14.76	77	14.80	14.55	-66	4,765	-1.38%
2020/03/05	12	14.56	21	14.56	14.60	-9	4,667	-0.19%
2020/03/04	31	15.21	15	15.42	14.90	16	4,536	0.35%
2020/03/03	8	14.43	25	14.54	14.85	-17	4,209	-0.40%
2020/03/02	130	14.73	67	14.73	14.60	63	4,027	1.56%	大買/
2020/02/27	35	13.69	6	13.57	13.70	29	3,592	0.81%
2020/02/26	0	0.00	2	13.50	13.30	-2	3,426	-0.06%
2020/02/25	3	13.75	0	0.00	13.30	3	3,359	0.09%
2020/02/24	36	14.48	8	14.31	13.95	28	3,236	0.87%
2020/02/21	14	13.91	24	13.96	13.95	-10	2,909	-0.34%
2020/02/20	9	13.64	1	13.20	13.20	8	2,599	0.31%
2020/02/19	8	13.56	8	13.35	13.50	0	2,497	0.00%
2020/02/18	3	13.45	14	13.58	13.60	-11	2,429	-0.45%
2020/02/17	46	13.93	40	14.06	13.85	6	2,325	0.26%
2020/02/14	13	12.83	5.1	12.94	13.00	7.9	1,941	0.41%
2020/02/13	22	12.95	3	12.75	12.65	19	1,828	1.04%
2020/02/12	35	12.88	42	12.98	13.20	-7	1,616	-0.43%
2020/02/11	21	12.02	24.3	12.20	12.40	-3.3	1,337	-0.25%
2020/02/10	14	11.85	592	12.38	12.40	-578	1,111	-52.00%	大賣/鉅額交易
2020/02/07	2	11.25	48	10.97	11.30	-46	810	-5.67%
2020/02/06	5	10.30	7	10.26	10.30	-2	634	-0.32%
2020/02/05	22	10.36	5	10.41	10.30	17	624	2.72%
2020/02/04	5	10.62	8	10.81	10.65	-3	623	-0.48%
2020/02/03	9	10.95	0	0.00	10.45	9	570	1.58%
2020/01/31	5	10.68	45	10.80	10.60	-40	519	-7.70%
2020/01/30	72	10.06	34	10.25	10.20	38	377	10.06%
2020/01/20	10	9.94	0	0.00	9.94	10	314	3.18%
2020/01/17	15	9.94	0	0.00	9.93	15	312	4.80%
2020/01/16	24	9.94	0	0.00	9.93	24	311	7.71%
2020/01/15	7	9.95	0	0.00	9.92	7	313	2.23%
2020/01/14	11	9.98	2	9.95	9.95	9	310	2.90%
2020/01/13	5	9.88	0	0.00	9.90	5	301	1.66%
2020/01/09	0	0.00	0.1	9.74	9.74	-0.1	293	-0.05%
2020/01/03	25	9.82	0	0.00	9.73	25	290	8.61%
2020/01/02	5	9.81	0	0.00	9.82	5	287	1.74%
2019/12/31	3	9.75	0	0.00	9.75	3	288	1.04%
2019/12/24	10	9.82	15	9.77	9.81	-5	269	-1.86%
2019/12/23	5	9.60	0	0.00	9.68	5	263	1.90%
2019/12/17	1	9.56	0	0.00	9.57	1	248	0.40%
2019/12/16	0	0.00	4	9.58	9.59	-4	244	-1.64%
2019/12/13	4	9.61	5	9.60	9.61	-1	242	-0.41%
2019/12/12	5	9.62	0	0.00	9.59	5	238	2.10%
2019/12/11	0	0.00	4	9.59	9.61	-4	242	-1.65%
2019/12/10	4	9.60	0	0.00	9.57	4	252	1.58%
2019/12/02	0	0.00	15	9.60	9.66	-15	253	-5.92%
2019/11/27	0	0.00	1	9.58	9.61	-1	253	-0.39%
2019/11/21	15	9.55	0	0.00	9.62	15	254	5.90%
2019/11/20	0	0.00	7	9.58	9.59	-7	252	-2.77%
2019/11/19	5	9.66	0	0.00	9.62	5	255	1.96%
2019/11/15	3	9.67	0	0.00	9.60	3	251	1.20%
2019/11/05	0	0.00	3	9.56	9.53	-3	236	-1.27%
2019/11/04	0	0.00	4.3	9.55	9.54	-4.3	240	-1.78%
2019/10/23	0	0.00	0	9.35	9.35	0	288	0.00%
2019/10/21	0	0.00	0	9.32	9.31	0	307	0.00%
2019/10/16	0	0.00	1	9.27	9.28	-1	309	-0.32%
2019/10/07	0	0.00	2	9.35	9.30	-2	299	-0.67%
2019/08/20	0.3	9.57	0	0.00	9.55	0.3	240	0.12%
2019/08/16	0	0.00	2	9.50	9.51	-2	235	-0.85%
2019/08/06	2	9.52	0	0.00	9.50	2	229	0.87%
2019/08/02	2	10.55	0	0.00	10.55	2	213	0.94%
2019/08/01	0	0.00	5	10.60	10.65	-5	206	-2.42%
2019/07/30	0	0.00	37	10.45	10.55	-37	184	-20.09%
2019/07/04	0	0.00	1	10.25	10.30	-1	190	-0.53%
2019/07/02	2	10.25	0	0.00	10.25	2	196	1.02%
2019/06/27	3	10.20	0	0.00	10.20	3	210	1.42%
2019/06/25	3	10.25	0	0.00	10.25	3	216	1.39%
2019/06/18	1	10.10	0	0.00	10.10	1	240	0.42%
2019/06/14	1	10.10	0	0.00	10.15	1	255	0.39%
2019/06/11	2	10.15	0	0.00	10.15	2	268	0.75%
2019/05/23	2	10.10	0	0.00	10.10	2	294	0.68%
2019/05/17	0	0.00	5	10.15	10.10	-5	310	-1.61%
2019/05/15	0	0.00	5	10.20	10.20	-5	328	-1.52%
2019/05/14	0	0.00	5	10.18	10.20	-5	329	-1.52%
2019/05/13	10	10.20	0	0.00	10.20	10	330	3.03%
2019/05/10	23	10.23	5	10.20	10.15	18	330	5.45%
2019/05/09	0	0.00	4.2	10.10	10.10	-4.2	326	-1.30%
2019/05/03	3	10.25	0	0.00	10.20	3	325	0.92%
2019/04/24	0	0.00	4	10.15	10.20	-4	319	-1.25%
2019/04/22	1	10.10	0	0.00	10.15	1	318	0.31%
2019/04/19	0	0.00	9	10.27	10.25	-9	312	-2.88%
2019/04/17	0	0.00	10	10.40	10.40	-10	303	-3.30%
2019/04/15	10	10.65	10	10.60	10.55	0	298	0.00%
2019/04/12	0	0.00	10	10.35	10.40	-10	286	-3.49%
2019/04/11	0	0.00	0.7	10.30	10.40	-0.7	285	-0.25%
2019/04/10	1	10.50	0	0.00	10.35	1	279	0.36%
2019/04/09	0	0.00	25	10.70	10.70	-25	263	-9.48%
2019/04/08	1	10.70	15	10.75	10.70	-14	262	-5.34%
2019/04/02	0	0.00	6	10.70	10.70	-6	257	-2.33%
2019/04/01	6	10.70	3	10.85	10.65	3	258	1.16%
2019/03/28	0	10.60	0	0.00	10.60	0	256	0.00%
2019/03/25	4	10.50	0	0.00	10.55	4	257	1.55%
2019/03/22	3	10.65	0	0.00	10.70	3	252	1.19%
2019/03/19	1	10.60	0	0.00	10.60	1	262	0.38%
2019/03/18	0	0.00	10	10.60	10.60	-10	256	-3.89%
2019/03/06	0	0.00	10	10.50	10.60	-10	252	-3.97%
2019/02/22	0	0.00	10	10.30	10.35	-10	230	-4.33%
2019/02/21	0	0.00	1	10.35	10.35	-1	229	-0.44%
2019/02/19	1	10.25	1	10.35	10.30	0	220	0.00%
2019/02/15	1	10.25	5	10.35	10.30	-4	219	-1.82%
2019/01/28	5	10.00	0	0.00	10.05	5	196	2.55%
2019/01/25	0	0.00	1	10.10	10.00	-1	194	-0.52%
2019/01/22	0	0.00	1	9.99	10.05	-1	196	-0.51%
2019/01/17	1	10.00	0	0.00	9.99	1	203	0.49%
2019/01/11	0	0.00	8	10.05	10.00	-8	206	-3.88%
2019/01/07	3	10.00	0	0.00	10.00	3	205	1.46%
2019/01/03	1	10.00	0	0.00	10.05	1	223	0.45%
2018/12/28	0	0.00	5	10.05	10.00	-5	223	-2.23%
2018/12/25	1	10.10	0	0.00	10.15	1	226	0.44%
2018/12/19	0.6	10.10	0	0.00	10.15	0.6	211	0.27%
2018/12/18	0.3	10.15	0	0.00	10.15	0.3	210	0.12%
2018/12/14	1	10.30	0	0.00	10.25	1	209	0.48%
2018/12/12	1	10.00	0	0.00	10.10	1	188	0.53%
2018/11/16	0	0.00	0.9	9.81	9.81	-0.9	322	-0.28%
2018/11/07	0.2	9.43	0	0.00	9.43	0.2	414	0.05%
2018/10/26	0.3	9.20	0	0.00	9.25	0.3	457	0.06%
2018/10/11	0.6	9.25	0	0.00	9.25	0.6	483	0.13%
2018/10/08	0	0.00	10	10.00	10.00	-10	494	-2.02%
2018/09/11	3	9.95	0	0.00	10.15	3	560	0.53%
2018/09/07	0	0.00	1	10.25	10.15	-1	569	-0.18%
2018/08/28	3	12.05	16	12.15	12.05	-13	625	-2.08%
2018/08/27	3	12.20	0	0.00	12.15	3	625	0.48%
2018/08/24	6	11.95	1	12.00	12.00	5	606	0.82%
2018/08/23	1	12.30	12	12.18	12.25	-11	600	-1.83%
2018/08/22	0	0.00	3	12.40	12.25	-3	596	-0.50%
2018/08/21	0	0.00	6	11.88	11.90	-6	542	-1.11%
2018/08/13	7	11.46	0	0.00	11.45	7	578	1.21%
2018/08/09	0	0.00	2	11.90	11.85	-2	608	-0.33%
2018/08/02	9	11.58	0	0.00	11.40	9	754	1.19%
2018/07/31	11	11.82	0	0.00	11.85	11	777	1.41%
2018/07/27	5	11.45	0	0.00	11.45	5	809	0.62%
2018/07/10	4	10.75	0	0.00	10.85	4	2,125	0.19%
2018/07/09	2	10.65	0	0.00	10.65	2	2,220	0.09%
2018/07/06	3	10.55	0	0.00	10.55	3	2,458	0.12%
2018/07/04	10	10.75	0	0.00	10.80	10	2,630	0.38%
2018/07/03	3	10.85	0	0.00	10.85	3	2,636	0.11%
2018/07/02	4	11.18	0	0.00	11.15	4	2,641	0.15%
2018/06/29	2	11.15	0	0.00	11.20	2	2,650	0.08%
2018/06/28	0	0.00	10	11.15	11.05	-10	2,650	-0.38%
2018/06/25	2	11.20	0	0.00	11.20	2	2,665	0.08%
2018/06/21	4	11.33	0	0.00	11.30	4	2,667	0.15%
2018/06/13	42	12.00	0	0.00	11.95	42	2,720	1.54%
2018/06/12	14	12.02	2	12.08	12.00	12	2,702	0.44%
2018/06/11	0	0.00	3	12.00	11.90	-3	2,684	-0.11%
2018/06/08	0	0.00	1	11.75	11.70	-1	2,666	-0.04%
2018/06/07	3	11.65	2	11.65	11.65	1	2,655	0.04%
2018/06/06	2	11.70	2	11.75	11.65	0	2,656	0.00%
2018/06/01	0	0.00	1	11.50	11.50	-1	2,616	-0.04%
2018/05/29	3	11.50	0	0.00	11.45	3	2,599	0.12%
2018/05/28	3	11.55	0	0.00	11.55	3	2,593	0.12%
2018/05/25	0.9	11.65	0	0.00	11.65	0.9	2,591	0.03%
2018/05/24	8	11.85	0	0.00	11.70	8	2,594	0.31%
2018/05/23	3	11.45	0	0.00	11.70	3	2,577	0.12%
2018/05/22	0	0.00	5	11.60	11.50	-5	2,571	-0.19%
2018/05/18	10	11.65	1	11.90	11.60	9	2,644	0.34%
2018/05/17	0	0.00	8	11.40	11.40	-8	2,622	-0.30%
2018/05/16	2	11.55	2	11.48	11.40	0	2,620	0.00%
2018/05/15	15	11.40	31	11.42	11.40	-16	2,615	-0.61%
2018/05/14	0	0.00	4	11.33	11.40	-4	2,630	-0.15%
2018/05/11	51	11.45	17.3	11.44	11.35	33.7	2,624	1.29%
2018/05/10	30	12.24	1	12.10	12.05	29	2,612	1.11%
2018/05/09	4	12.10	0	0.00	12.10	4	2,558	0.16%
2018/05/08	0	0.00	1	12.25	12.20	-1	2,539	-0.04%
2018/04/30	10	12.30	10	12.21	12.20	0	2,466	0.00%
2018/04/27	2	11.90	0	0.00	11.75	2	2,432	0.08%
2018/04/25	2	12.18	0	0.00	12.05	2	2,433	0.08%
2018/04/24	10	12.50	12	12.58	12.40	-2	2,392	-0.08%
2018/04/20	21	12.88	20	12.40	12.45	1	2,221	0.05%
2018/04/19	87	12.49	50	12.63	12.55	37	1,921	1.93%
2018/04/18	26	12.83	204	13.13	12.65	-178	1,790	-9.94%	大賣/鉅額交易
2018/04/17	20	12.33	30	12.74	13.00	-10	1,410	-0.71%
2018/04/16	2	12.00	12	11.85	11.85	-10	1,289	-0.78%
2018/04/13	24	11.97	16	12.06	12.05	8	1,278	0.63%
2018/04/12	26	12.21	15	12.05	11.90	11	1,236	0.89%
2018/04/11	20	11.08	31	11.37	11.40	-11	1,070	-1.03%
2018/04/10	7	10.70	20	10.52	10.40	-13	929	-1.40%
2018/04/09	1	10.30	0	0.00	10.30	1	901	0.11%
2018/04/03	10	10.25	1	10.25	10.25	9	891	1.01%
2018/04/02	0	0.00	10	10.30	10.20	-10	878	-1.14%
2018/03/27	0	0.00	4	10.05	10.10	-4	855	-0.47%
2018/03/26	0	0.00	5	10.15	10.05	-5	849	-0.59%
2018/03/23	10	9.94	0	0.00	9.96	10	841	1.19%
2018/03/22	5	10.10	0	0.00	10.10	5	829	0.60%
2018/03/20	5	10.30	5	10.45	10.25	0	810	0.00%
2018/03/16	5	9.75	0	0.00	9.75	5	748	0.67%
2018/03/12	1	9.73	0	0.00	9.87	1	750	0.13%
2018/03/09	5	9.72	0	0.00	9.73	5	758	0.66%
2018/03/08	0	0.00	30	9.65	9.69	-30	769	-3.90%
2018/03/05	0	0.00	2	9.91	9.65	-2	867	-0.23%
2018/02/27	50	9.90	0	0.00	9.84	50	927	5.39%
2018/02/26	34	9.96	29	9.98	9.95	5	934	0.54%
2018/02/23	16	9.99	5	10.10	10.00	11	941	1.17%
2018/02/22	2	10.05	5	10.08	10.05	-3	938	-0.32%
2018/02/21	1	10.10	1	10.15	10.15	0	938	0.00%
2018/02/12	34	10.14	0	0.00	10.00	34	906	3.75%
2018/02/09	22	9.67	2	9.32	9.77	20	864	2.31%
2018/02/07	25	9.90	5	9.94	9.65	20	869	2.30%
2018/02/06	7	9.54	0	0.00	9.30	7	930	0.75%
2018/02/05	1	9.97	0	0.00	10.10	1	957	0.10%
2018/02/02	16	10.10	2	10.15	10.10	14	956	1.46%
2018/01/31	5	9.86	0	0.00	9.83	5	919	0.54%
2018/01/30	20	9.97	0	0.00	9.92	20	918	2.18%
2018/01/29	20	9.98	0	0.00	10.00	20	916	2.18%
2018/01/26	40	9.98	0	0.00	9.97	40	915	4.37%
2018/01/25	5	10.05	0	0.00	10.00	5	915	0.55%
2018/01/24	15	10.03	0	0.00	10.00	15	912	1.64%
2018/01/23	10	10.10	0	0.00	10.10	10	911	1.10%
2018/01/22	0	0.00	4.1	10.45	10.30	-4.1	900	-0.46%
2018/01/19	16	9.91	0	0.00	9.92	16	855	1.87%
2018/01/18	51	9.95	0	0.00	9.94	51	854	5.97%
2018/01/17	9	9.98	0	0.00	9.98	9	851	1.06%
2018/01/16	36	9.99	0	0.00	9.99	36	850	4.23%
2018/01/15	20	10.05	10	10.00	10.00	10	845	1.18%
2018/01/12	4	9.89	0	0.00	9.95	4	836	0.48%
2018/01/11	75	9.90	0	0.00	9.85	75	833	9.00%
2018/01/09	47	10.27	7	10.35	10.20	40	806	4.96%
2018/01/08	53	10.18	61	10.23	10.20	-8	767	-1.04%
2018/01/05	50	10.05	3	10.03	10.00	47	723	6.50%
2018/01/03	0	0.00	13	9.67	9.74	-13	648	-2.00%
2018/01/02	0	0.00	0.2	9.62	9.61	-0.2	641	-0.03%