擎亞 (8096)-國泰-台中券商分點個股進出

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

擎亞

(8096)

可現股當沖

股價
39.10
漲跌
▲0.20
漲幅
+0.51%
成交量
1,436張
產業
上櫃電子通路類股▲0.56%
197人加入追蹤

立即追蹤
本地時間:14:30

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

擎亞 (8096)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	39.15	2	39.20	39.10	-1.9	6,088	-0.03%
2024/12/02	22	39.37	20	38.90	38.90	2	6,473	0.03%
2024/11/29	15.1	39.00	13.1	39.01	39.00	2	6,595	0.03%
2024/11/28	7.2	39.18	0	0.00	39.00	7.2	6,822	0.11%
2024/11/27	2	40.10	10.3	40.60	40.50	-8.3	7,121	-0.12%
2024/11/26	9	40.86	12	41.22	40.95	-3	7,426	-0.04%
2024/11/25	33	40.26	56.9	40.89	41.15	-23.9	7,891	-0.30%
2024/11/22	8.1	37.95	2	38.15	37.70	6.1	8,456	0.07%
2024/11/21	0	0.00	0.5	37.80	37.70	-0.5	8,782	-0.01%
2024/11/20	32.2	37.64	23	37.61	37.50	9.2	9,984	0.09%
2024/11/19	48	37.75	46.1	37.95	38.05	1.9	10,658	0.02%
2024/11/18	8.1	37.44	3	37.43	37.10	5.1	11,360	0.04%
2024/11/15	4.5	38.79	5.1	38.76	38.60	-0.6	11,903	0.00%
2024/11/14	6.1	38.70	5	38.63	38.35	1.1	13,721	0.01%
2024/11/13	8.1	39.41	8.3	39.19	39.15	-0.1	15,327	0.00%
2024/11/12	35.2	39.31	28	40.28	38.90	7.2	16,643	0.04%
2024/11/11	99.4	42.50	105	42.06	42.20	-5.6	17,230	-0.03%	大賣/
2024/11/08	201.6	44.86	186	44.83	44.45	15.6	17,408	0.09%	大買/大賣/
2024/11/07	31.1	42.85	35.5	43.07	43.50	-4.4	17,255	-0.03%
2024/11/06	4	39.20	1	39.25	39.55	3	17,563	0.02%
2024/11/05	8.2	39.74	3	39.35	39.15	5.2	17,723	0.03%
2024/11/04	2.2	38.69	2.3	38.70	39.10	-0.1	17,886	0.00%
2024/11/01	1.3	39.08	23.1	38.96	39.20	-21.8	18,016	-0.12%
2024/10/30	9.2	39.49	11	39.49	39.45	-1.8	18,147	-0.01%
2024/10/29	20.2	39.67	13	39.26	39.10	7.2	18,578	0.04%
2024/10/28	14	40.31	2.1	40.57	39.80	11.9	18,721	0.06%
2024/10/25	21.7	40.80	10.8	41.26	40.70	10.9	18,795	0.06%
2024/10/24	15.7	42.25	13	42.45	41.95	2.7	18,863	0.01%
2024/10/23	39.1	43.69	45	43.56	43.40	-5.9	18,884	-0.03%
2024/10/22	13	42.93	10.3	42.74	42.70	2.8	19,071	0.01%
2024/10/21	42.1	43.04	6.1	43.01	42.85	36	19,224	0.19%
2024/10/18	4	44.09	7.7	43.92	43.35	-3.7	19,427	-0.02%
2024/10/17	19.2	43.45	33	43.27	43.95	-13.8	19,504	-0.07%
2024/10/16	12.1	42.32	291.3	42.37	42.40	-279.2	19,836	-1.41%	大賣/鉅額交易
2024/10/15	13.2	43.44	12.3	42.83	42.30	0.9	19,833	0.00%
2024/10/14	5.2	43.75	3	44.03	43.45	2.2	19,815	0.01%
2024/10/11	19.1	43.91	22.1	44.11	44.10	-3	19,800	-0.02%
2024/10/09	36	45.74	11.5	45.88	44.10	24.5	19,842	0.12%
2024/10/08	3	44.78	5	44.76	44.75	-2	19,821	-0.01%
2024/10/07	5.6	44.97	20.2	45.05	45.50	-14.6	19,999	-0.07%
2024/10/04	90.3	45.65	82	44.31	44.25	8.3	20,023	0.04%
2024/10/01	12.6	45.44	15.6	45.67	46.00	-3	20,088	-0.01%
2024/09/30	25.5	46.03	9	46.63	45.65	16.5	20,088	0.08%
2024/09/27	58	48.05	50	47.88	47.35	8	20,133	0.04%
2024/09/26	116.3	48.98	154.3	48.72	48.10	-38	20,163	-0.19%	大買/大賣/
2024/09/25	36.5	47.06	28.2	46.98	46.80	8.2	20,091	0.04%
2024/09/24	59.1	47.04	65.1	46.80	47.50	-6	20,183	-0.03%
2024/09/23	66.2	46.99	79.1	46.73	46.95	-12.9	20,200	-0.06%
2024/09/20	43.3	45.43	28	45.38	44.90	15.3	20,386	0.08%
2024/09/19	123.6	44.01	71.1	44.57	45.80	52.6	20,481	0.26%	大買/
2024/09/18	494.7	45.71	22.1	45.11	44.20	472.7	20,526	2.30%	大買/鉅額交易
2024/09/16	34.3	46.89	26	46.82	46.00	8.3	20,630	0.04%
2024/09/13	52	48.59	26.1	48.23	48.20	25.9	21,082	0.12%
2024/09/12	18.1	49.64	18.5	49.50	49.05	-0.5	22,326	0.00%
2024/09/11	45.1	50.05	32	50.31	49.35	13.1	23,869	0.05%
2024/09/10	139.4	51.00	183	50.66	49.85	-43.6	24,188	-0.18%	大買/大賣/
2024/09/09	74.1	50.56	89.3	50.75	51.60	-15.2	24,702	-0.06%
2024/09/06	91	48.96	137.2	49.08	50.30	-46.1	24,871	-0.19%	大賣/
2024/09/05	123.5	48.94	175.1	48.22	47.95	-51.6	24,967	-0.21%	大買/大賣/
2024/09/04	139.1	49.19	116	49.57	48.95	23.1	24,894	0.09%	大買/大賣/
2024/09/03	175.3	52.82	134	52.71	52.00	41.3	24,719	0.17%	大買/大賣/
2024/09/02	29.2	51.69	15.2	52.05	51.60	13.9	24,573	0.06%
2024/08/30	199.2	51.71	199.1	52.06	51.50	0.1	25,112	0.00%	大買/大賣/
2024/08/29	275.1	53.41	116.3	53.60	52.70	158.8	25,210	0.63%	大買/大賣/鉅額交易
2024/08/28	435	55.63	188.2	56.14	55.40	246.8	25,323	0.97%	大買/大賣/鉅額交易
2024/08/27	271.2	56.25	288.5	56.60	57.00	-17.3	25,088	-0.07%	大買/大賣/
2024/08/26	442.7	55.98	606.3	55.87	54.80	-163.6	24,755	-0.66%	大買/大賣/鉅額交易
2024/08/23	379.7	53.68	291.7	53.59	54.50	88	24,513	0.36%	大買/大賣/
2024/08/22	522.6	55.72	1,007.8	56.11	54.00	-485.2	24,398	-1.99%	大買/大賣/鉅額交易
2024/08/21	400.3	53.66	409	53.82	54.80	-8.7	23,311	-0.04%	大買/大賣/
2024/08/20	224.8	53.28	270.4	53.24	52.50	-45.6	22,743	-0.20%	大買/大賣/
2024/08/19	278.7	51.78	242.1	51.56	51.00	36.5	22,280	0.16%	大買/大賣/
2024/08/16	743.1	54.25	635.4	53.28	52.10	107.8	22,350	0.48%	大買/大賣/鉅額交易
2024/08/15	473.7	50.26	676.9	50.76	52.40	-203.2	21,007	-0.97%	大買/大賣/鉅額交易
2024/08/14	640.6	48.87	534.8	48.48	47.65	105.8	19,709	0.54%	大買/大賣/鉅額交易
2024/08/13	219.2	45.73	444.8	46.28	48.55	-225.6	18,721	-1.21%	大買/大賣/鉅額交易
2024/08/12	224.2	44.41	177.9	44.80	44.15	46.3	18,992	0.24%	大買/大賣/
2024/08/09	151.1	44.21	156.7	44.09	43.45	-5.6	19,203	-0.03%	大買/大賣/
2024/08/08	193.5	42.80	288.4	42.96	42.95	-94.9	18,976	-0.50%	大買/大賣/
2024/08/07	55.3	39.31	118.5	40.13	41.25	-63.2	18,589	-0.34%	大賣/
2024/08/06	61.2	37.35	227.1	36.39	37.50	-165.9	18,667	-0.89%	大賣/鉅額交易
2024/08/05	42.4	37.78	73.1	37.27	37.05	-30.7	18,971	-0.16%
2024/08/02	112.6	41.29	33	40.92	40.50	79.5	19,471	0.41%	大買/
2024/08/01	198	44.10	116.1	43.97	43.15	81.9	20,419	0.40%	大買/大賣/
2024/07/31	34.4	43.01	69.4	42.82	42.80	-35	21,198	-0.17%
2024/07/30	13	40.88	18.2	40.56	42.30	-5.1	22,522	-0.02%
2024/07/29	17.1	41.51	43.2	40.81	39.55	-26.1	22,894	-0.11%
2024/07/26	19.2	42.20	17.4	42.23	42.50	1.8	23,449	0.01%
2024/07/23	81.4	43.45	74.1	43.27	42.50	7.4	23,564	0.03%
2024/07/22	60.3	41.53	54.9	40.91	43.05	5.5	23,351	0.02%
2024/07/19	89.6	42.86	161.5	42.78	42.20	-71.9	23,213	-0.31%	大賣/
2024/07/18	65.2	42.07	57.3	41.86	42.45	7.9	23,016	0.03%
2024/07/17	187.8	41.68	210.4	41.94	42.40	-22.6	22,931	-0.10%	大買/大賣/
2024/07/16	31.2	38.19	13	38.72	39.45	18.2	22,638	0.08%
2024/07/15	77	38.64	12	38.82	38.55	65	22,745	0.29%
2024/07/12	98.5	38.73	120	38.83	38.60	-21.5	22,834	-0.09%	大賣/
2024/07/11	70	38.95	89.3	38.84	39.10	-19.3	23,031	-0.08%
2024/07/10	129	37.75	113	38.02	37.85	16	23,270	0.07%	大買/大賣/
2024/07/09	156.2	38.07	171.5	38.42	37.00	-15.3	23,470	-0.07%	大買/大賣/
2024/07/08	111	41.04	49	41.51	40.80	62	24,042	0.26%	大買/
2024/07/05	133.7	41.89	79	41.80	41.70	54.7	24,549	0.22%	大買/
2024/07/04	57.6	40.97	37.2	41.23	40.75	20.4	25,689	0.08%
2024/07/03	30.2	41.57	26	42.01	41.10	4.2	25,770	0.02%
2024/07/02	60.2	41.31	29.1	41.46	41.80	31.1	26,146	0.12%
2024/07/01	143.4	42.44	38.5	41.31	40.75	104.9	26,206	0.40%	大買/鉅額交易
2024/06/28	93	44.59	198	44.52	44.00	-105	26,086	-0.40%	大賣/鉅額交易
2024/06/27	31	44.81	50	44.68	44.45	-19	26,437	-0.07%
2024/06/26	100	44.94	130	45.26	45.30	-30	26,460	-0.11%	大賣/
2024/06/25	113.6	43.59	89.7	43.58	43.35	23.8	26,127	0.09%	大買/
2024/06/24	151.3	44.21	122	44.15	44.05	29.3	26,002	0.11%	大買/大賣/
2024/06/21	115	44.09	58.3	44.24	43.95	56.7	25,947	0.22%	大買/
2024/06/20	360.8	44.88	215.4	44.75	44.55	145.4	25,782	0.56%	大買/大賣/鉅額交易
2024/06/19	532.7	45.87	550.3	45.83	46.40	-17.6	25,271	-0.07%	大買/大賣/
2024/06/18	781.5	44.15	586	44.39	44.75	195.4	24,265	0.81%	大買/大賣/鉅額交易
2024/06/17	79.2	41.00	284.6	40.99	42.65	-205.4	22,708	-0.90%	大賣/鉅額交易
2024/06/14	387.5	39.51	358.5	39.48	38.80	28.9	22,402	0.13%	大買/大賣/
2024/06/13	231.2	38.41	247.5	38.63	38.20	-16.3	21,845	-0.07%	大買/大賣/
2024/06/12	166.5	38.12	227.8	37.74	38.20	-61.2	21,690	-0.28%	大買/大賣/
2024/06/11	22.1	36.19	69.1	36.54	36.50	-47	21,651	-0.22%
2024/06/07	37.5	36.76	28.9	36.76	36.85	8.6	21,836	0.04%
2024/06/06	162.4	37.35	92	37.27	36.65	70.4	22,659	0.31%	大買/
2024/06/05	318.3	38.89	342.8	38.81	37.95	-24.5	22,686	-0.11%	大買/大賣/
2024/06/04	211.2	37.73	158.1	37.54	37.70	53.1	22,318	0.24%	大買/大賣/
2024/06/03	137	37.60	129.1	37.80	37.65	8	22,153	0.04%	大買/大賣/
2024/05/31	55	35.92	27	36.11	35.50	28	21,815	0.13%
2024/05/30	57.5	36.69	28	36.25	35.90	29.5	21,846	0.14%
2024/05/29	112.3	37.57	125.1	37.71	37.75	-12.8	21,787	-0.06%	大買/大賣/
2024/05/28	74.3	36.59	69.2	36.52	36.30	5.1	21,593	0.02%
2024/05/27	18	36.27	40.4	36.03	35.60	-22.4	21,627	-0.10%
2024/05/24	48.1	35.87	43.5	35.77	35.80	4.6	22,564	0.02%
2024/05/23	91.1	36.45	84.6	36.13	36.00	6.5	22,877	0.03%
2024/05/22	218.7	39.15	185.3	38.82	37.05	33.4	23,104	0.14%	大買/大賣/
2024/05/21	94.6	37.95	117	37.96	37.95	-22.5	22,602	-0.10%	大賣/
2024/05/20	87.1	37.24	96.2	37.60	36.90	-9.2	22,323	-0.04%
2024/05/17	142.5	37.25	149.5	37.16	37.25	-7	22,237	-0.03%	大買/大賣/
2024/05/16	333.5	37.40	307.4	37.09	37.00	26.1	22,739	0.11%	大買/大賣/
2024/05/15	69	35.71	148.9	36.60	37.00	-79.9	22,178	-0.36%	大賣/
2024/05/14	33.1	33.59	23.3	33.55	33.65	9.8	21,817	0.05%
2024/05/13	131.4	33.88	136.1	33.48	33.45	-4.7	21,925	-0.02%	大買/大賣/
2024/05/10	313	35.06	324.1	34.49	34.35	-11	22,049	-0.05%	大買/大賣/
2024/05/09	268.1	36.39	274.1	35.69	35.20	-6	22,156	-0.03%	大買/大賣/
2024/05/08	212.5	36.88	233.3	36.73	36.60	-20.9	22,167	-0.09%	大買/大賣/
2024/05/07	675.3	36.75	581.5	36.58	35.90	93.8	21,979	0.43%	大買/大賣/
2024/05/06	491.3	35.21	515.3	35.19	36.40	-23.9	21,589	-0.11%	大買/大賣/
2024/05/03	498	34.07	526.8	34.26	33.65	-28.8	20,914	-0.14%	大買/大賣/
2024/05/02	86.1	30.06	174.1	30.98	32.30	-87.9	21,599	-0.41%	大賣/
2024/04/30	360	30.23	309.6	30.37	29.40	50.5	21,725	0.23%	大買/大賣/
2024/04/29	16	27.97	64.1	28.36	28.80	-48.1	21,454	-0.22%
2024/04/26	8.1	26.54	7.5	26.68	26.20	0.6	21,578	0.00%
2024/04/25	7.1	26.80	18	26.96	26.55	-10.9	22,025	-0.05%
2024/04/24	21.4	26.70	12	26.74	26.70	9.4	22,703	0.04%
2024/04/23	14.8	26.50	22.1	26.05	26.00	-7.3	23,775	-0.03%
2024/04/22	137.5	27.80	18	27.29	26.00	119.5	25,221	0.47%	大買/鉅額交易
2024/04/19	46.6	27.94	156.5	27.43	27.60	-109.9	26,184	-0.42%	大賣/鉅額交易
2024/04/18	49	28.72	29	28.80	28.70	20	27,433	0.07%
2024/04/17	76	28.69	135	28.69	28.50	-59	28,021	-0.21%	大賣/
2024/04/16	77.9	28.14	60.1	28.30	27.95	17.8	28,646	0.06%
2024/04/15	76.3	30.59	51.5	30.58	30.10	24.8	28,817	0.09%
2024/04/12	321	31.75	246.1	31.69	30.75	74.9	28,966	0.26%	大買/大賣/
2024/04/11	325.4	31.13	297	31.45	30.65	28.3	29,395	0.10%	大買/大賣/
2024/04/10	418.4	32.70	458.3	32.70	31.15	-39.9	29,384	-0.14%	大買/大賣/
2024/04/09	25	31.86	15.7	32.89	32.90	9.3	28,388	0.03%
2024/04/08	46	29.26	108.7	29.57	29.95	-62.7	28,324	-0.22%	大賣/
2024/04/03	74	26.89	97	26.96	27.25	-23	28,099	-0.08%
2024/04/02	130.8	25.91	113	26.12	26.50	17.8	28,790	0.06%	大買/大賣/
2024/04/01	115.4	27.06	272.7	26.68	25.90	-157.3	28,884	-0.54%	大買/大賣/鉅額交易
2024/03/29	121.3	25.81	133.5	25.82	25.65	-12.3	28,476	-0.04%	大買/大賣/
2024/03/28	43.3	25.56	45.3	25.41	25.45	-2	28,399	-0.01%
2024/03/27	21.2	25.80	25	25.82	25.65	-3.8	28,356	-0.01%
2024/03/26	81	25.95	139	26.06	26.10	-58	28,314	-0.20%	大賣/
2024/03/25	68.2	25.68	79.7	25.99	25.95	-11.6	28,214	-0.04%
2024/03/22	73.2	25.89	52	25.43	25.40	21.2	28,141	0.08%
2024/03/21	104.7	25.99	157.1	26.27	25.90	-52.4	28,061	-0.19%	大買/大賣/
2024/03/20	52	25.16	62.4	24.93	24.70	-10.4	27,837	-0.04%
2024/03/19	49.4	25.58	46.1	25.30	25.15	3.3	27,888	0.01%
2024/03/18	62.2	26.23	52.1	25.99	25.65	10	27,954	0.04%
2024/03/15	71.8	25.89	68.2	25.90	26.25	3.6	28,237	0.01%
2024/03/14	78.1	25.43	72.1	25.56	25.60	6.1	28,296	0.02%
2024/03/13	83.1	26.31	172.5	25.76	25.50	-89.5	28,274	-0.32%	大賣/
2024/03/12	364.3	26.94	287.8	27.14	26.45	76.5	28,015	0.27%	大買/大賣/
2024/03/11	89.7	25.30	99.4	25.42	25.75	-9.7	27,146	-0.04%
2024/03/08	150	24.61	202.3	24.73	24.80	-52.3	26,918	-0.19%	大買/大賣/
2024/03/07	78.5	24.30	23.2	24.07	23.60	55.2	26,700	0.21%
2024/03/06	110	25.10	116.8	24.95	24.85	-6.8	26,802	-0.03%	大買/大賣/
2024/03/05	57.1	25.37	66.3	25.14	25.00	-9.3	26,949	-0.03%
2024/03/04	138.1	25.65	204.2	25.75	25.70	-66.2	26,843	-0.25%	大買/大賣/
2024/03/01	116	26.09	122	25.90	25.55	-6	26,700	-0.02%	大買/大賣/
2024/02/29	221.4	25.69	202	25.49	26.00	19.4	26,438	0.07%	大買/大賣/
2024/02/27	402.5	27.28	291.9	26.16	25.15	110.6	26,173	0.42%	大買/大賣/鉅額交易
2024/02/26	61	26.42	129.6	27.16	27.50	-68.6	25,109	-0.27%	大賣/
2024/02/23	103	25.90	113.4	25.95	25.00	-10.4	24,671	-0.04%	大買/大賣/
2024/02/22	116.3	25.21	109	24.90	24.75	7.2	24,185	0.03%	大買/大賣/
2024/02/21	198	25.05	198.1	25.04	24.80	-0.1	24,035	0.00%	大買/大賣/
2024/02/20	171.7	25.61	161.3	25.21	25.15	10.4	23,813	0.04%	大買/大賣/
2024/02/19	307.5	26.76	241.1	26.48	26.15	66.5	23,554	0.28%	大買/大賣/
2024/02/16	68	24.57	133.7	25.62	26.15	-65.7	22,687	-0.29%	大賣/
2024/02/15	145	23.90	139	23.98	23.80	6	22,250	0.03%	大買/大賣/
2024/02/05	199.1	23.37	176.7	22.87	22.75	22.4	22,019	0.10%	大買/大賣/
2024/02/02	119.7	23.90	126.3	23.68	23.55	-6.6	21,762	-0.03%	大買/大賣/
2024/02/01	367.6	25.21	264.1	24.49	24.35	103.6	21,500	0.48%	大買/大賣/鉅額交易
2024/01/31	230	25.50	199.2	25.55	25.30	30.8	21,130	0.15%	大買/大賣/
2024/01/30	142	25.78	135.5	25.72	25.35	6.5	20,623	0.03%	大買/大賣/
2024/01/29	195.3	25.45	187.2	25.52	25.35	8.1	20,156	0.04%	大買/大賣/
2024/01/26	219	24.95	128.3	24.99	24.65	90.7	19,442	0.47%	大買/大賣/
2024/01/25	662.5	26.92	594.5	27.01	25.50	68	18,870	0.36%	大買/大賣/
2024/01/24	163	24.87	253.7	25.38	25.85	-90.7	16,662	-0.54%	大買/大賣/
2024/01/23	76.1	23.91	87	23.88	23.50	-10.9	16,039	-0.07%
2024/01/22	186.1	23.81	84.5	23.60	23.05	101.6	15,611	0.65%	大買/鉅額交易
2024/01/19	253.3	24.08	335.6	23.81	23.90	-82.4	15,295	-0.54%	大買/大賣/
2024/01/18	535.9	24.25	513.2	24.19	24.20	22.6	14,799	0.15%	大買/大賣/
2024/01/17	694.4	24.57	684.4	24.70	23.90	10.1	14,085	0.07%	大買/大賣/
2024/01/16	748.8	24.60	623.3	23.93	23.75	125.6	12,966	0.97%	大買/大賣/鉅額交易
2024/01/15	426.9	23.47	471.4	23.83	24.65	-44.5	11,469	-0.39%	大買/大賣/
2024/01/12	1,342.2	22.68	1,313.7	22.32	22.45	28.5	10,400	0.27%	大買/大賣/
2024/01/11	389	21.91	287.1	22.43	22.70	102	8,988	1.13%	大買/大賣/鉅額交易
2024/01/10	461.1	19.20	334	20.12	20.65	127	8,267	1.54%	大買/大賣/鉅額交易
2024/01/09	675.2	18.42	286.5	18.81	18.80	388.6	7,404	5.25%	大買/大賣/鉅額交易
2024/01/08	378.3	18.99	290.1	18.59	18.15	88.2	6,896	1.28%	大買/大賣/
2024/01/05	634.6	19.41	400.1	18.77	18.90	234.5	6,463	3.63%	大買/大賣/鉅額交易
2024/01/04	105.2	18.18	177.1	18.55	19.00	-71.9	5,256	-1.37%	大買/大賣/
2024/01/03	46	16.19	68.7	16.43	17.30	-22.7	4,686	-0.48%
2024/01/02	23.2	15.99	44.1	15.93	15.80	-20.9	4,403	-0.47%
2023/12/29	84.1	16.27	41.3	16.32	16.15	42.8	4,292	1.00%
2023/12/28	310.6	16.51	311	16.43	16.00	-0.4	4,012	-0.01%	大買/大賣/
2023/12/27	54.1	14.63	118	15.39	15.75	-64	3,111	-2.06%	大賣/
2023/12/26	44	14.41	46.4	14.48	14.35	-2.4	2,837	-0.08%
2023/12/25	42.1	14.06	7	14.08	13.80	35	2,719	1.29%
2023/12/22	6.3	13.71	0	13.70	13.50	6.3	2,613	0.24%
2023/12/21	4	13.95	24.1	13.97	13.65	-20.1	2,579	-0.78%
2023/12/20	7	14.53	30.1	14.69	14.25	-23.1	2,533	-0.91%
2023/12/19	4	14.09	11	14.03	14.15	-7	2,483	-0.28%
2023/12/18	21.1	14.63	4	14.64	14.25	17.1	2,435	0.70%
2023/12/15	45.3	14.71	23.9	14.70	14.40	21.4	2,359	0.91%
2023/12/14	66.8	15.18	21.1	14.99	15.40	45.7	2,225	2.05%
2023/12/13	43.3	15.06	52.2	15.10	14.75	-8.9	2,079	-0.43%
2023/12/12	186.5	14.82	139.3	14.73	14.90	47.2	1,913	2.47%	大買/大賣/
2023/12/11	95	14.20	72.2	14.21	14.70	22.9	1,418	1.61%
2023/12/08	28.2	13.32	28.2	13.36	13.40	0	1,145	0.00%
2023/12/07	7.2	12.19	2	12.35	12.20	5.2	977	0.54%
2023/12/06	4.3	12.36	1.8	12.51	12.35	2.5	951	0.26%
2023/12/05	19	12.69	23.1	12.73	12.70	-4.1	913	-0.45%
2023/12/04	15	12.83	9	12.82	12.45	6	853	0.70%
2023/12/01	105.4	13.24	94.6	13.26	13.35	10.8	760	1.43%	大買/
2023/11/30	65.3	12.36	172.4	12.57	12.90	-107.1	473	-22.62%	大賣/鉅額交易
2023/11/29	6.1	11.69	14.5	11.50	11.75	-8.4	211	-3.96%
2023/11/28	2.7	10.76	0.6	10.80	10.70	2.1	162	1.32%
2023/11/27	1	10.81	0	0.00	10.70	1	156	0.62%
2023/11/24	0.8	10.81	0	0.00	10.75	0.8	156	0.53%
2023/11/22	0.8	10.75	0	0.00	10.70	0.8	154	0.50%
2023/11/21	0.5	10.77	0	0.00	10.75	0.5	154	0.35%
2023/11/20	3.5	10.66	8.6	10.65	10.65	-5.1	153	-3.30%
2023/11/17	2.7	10.74	1	10.75	10.65	1.8	152	1.15%
2023/11/16	0.7	10.76	12.5	10.70	10.70	-11.8	148	-7.96%
2023/11/15	1.3	10.75	1	10.75	10.70	0.2	149	0.15%
2023/11/14	6.9	10.67	7	10.76	10.75	-0.1	150	-0.06%
2023/11/13	16.4	10.70	0	0.00	10.65	16.4	150	10.83%
2023/11/10	0.4	10.91	10	10.83	10.85	-9.6	150	-6.37%
2023/11/09	17.8	10.85	1	10.85	10.85	16.8	156	10.72%
2023/11/08	11.8	10.97	6	10.95	10.95	5.8	168	3.44%
2023/11/07	1.1	11.25	0.7	11.25	11.20	0.4	169	0.25%
2023/11/06	0.3	11.21	6	11.20	11.20	-5.7	175	-3.28%
2023/11/03	3	11.13	2.7	11.30	11.30	0.3	177	0.15%
2023/11/02	2.5	11.07	0.1	11.35	11.20	2.4	178	1.32%
2023/11/01	10.1	11.08	1	11.10	11.05	9.1	227	4.01%
2023/10/31	26.7	11.20	10	11.43	11.10	16.7	228	7.33%
2023/10/30	7	11.27	11	11.33	11.25	-4	228	-1.75%
2023/10/27	0.5	11.15	0.2	11.25	11.15	0.3	231	0.15%
2023/10/26	2.2	11.15	2	11.30	11.15	0.2	232	0.07%
2023/10/25	0.2	11.20	0.2	11.30	11.25	0	236	-0.01%
2023/10/24	0.6	11.00	0	0.00	11.00	0.6	233	0.26%
2023/10/23	0.2	10.96	4	10.85	10.85	-3.8	235	-1.62%
2023/10/20	1.2	10.82	0.1	10.90	10.85	1.1	236	0.46%
2023/10/19	7.1	10.89	2	10.90	10.90	5.1	239	2.11%
2023/10/18	0.4	10.95	1	10.95	10.90	-0.6	242	-0.26%
2023/10/17	0.1	10.97	0	10.95	10.90	0.1	244	0.04%
2023/10/16	1.4	10.96	5	11.00	11.00	-3.6	251	-1.42%
2023/10/13	0.3	11.05	0	0.00	11.00	0.3	268	0.12%
2023/10/12	0.2	10.97	0	0.00	11.00	0.2	319	0.06%
2023/10/11	0.2	10.88	0	10.90	10.80	0.2	343	0.05%
2023/10/06	0.2	10.74	0	0.00	10.75	0.2	352	0.06%
2023/10/05	1.4	10.77	1	10.80	10.70	0.4	363	0.11%
2023/10/04	0.3	10.75	0	0.00	10.70	0.3	387	0.09%
2023/10/03	0.3	10.81	0	0.00	10.70	0.3	440	0.06%
2023/10/02	0.4	10.68	0	10.70	10.65	0.4	487	0.08%
2023/09/28	0.1	10.60	1	10.55	10.60	-0.9	491	-0.18%
2023/09/27	0.3	10.63	0	0.00	10.60	0.3	491	0.06%
2023/09/26	1	10.66	3	10.60	10.60	-2	493	-0.40%
2023/09/25	0.4	10.66	0	0.00	10.65	0.4	496	0.08%
2023/09/22	0.3	10.63	0	0.00	10.60	0.3	496	0.06%
2023/09/21	6.3	10.57	0	0.00	10.60	6.3	496	1.27%
2023/09/20	1.1	10.80	5	10.75	10.75	-3.9	495	-0.78%
2023/09/19	3.4	10.79	5.9	10.72	10.75	-2.5	497	-0.51%
2023/09/18	0.4	10.83	0	0.00	10.75	0.4	501	0.08%
2023/09/15	2.9	10.75	1	10.75	10.70	1.9	507	0.37%
2023/09/14	6.1	10.72	0	0.00	10.80	6.1	507	1.21%
2023/09/13	7.9	10.72	0	0.00	10.75	7.9	511	1.54%
2023/09/12	0	10.85	1	10.75	10.75	-1	515	-0.19%
2023/09/11	1.5	10.77	2	10.80	10.80	-0.5	518	-0.10%
2023/09/08	0.1	10.76	0	0.00	10.75	0.1	520	0.01%
2023/09/07	0.7	10.87	0	0.00	10.80	0.7	520	0.14%
2023/09/06	0.7	10.88	1	10.90	10.80	-0.3	520	-0.06%
2023/09/05	0.8	10.89	0	0.00	10.90	0.8	520	0.14%
2023/09/04	0.5	10.86	5	10.90	10.85	-4.5	527	-0.85%
2023/09/01	0.1	10.70	20	10.78	10.80	-19.9	526	-3.77%
2023/08/31	4	10.65	3	10.70	10.65	1	526	0.19%
2023/08/30	1.3	10.61	4	10.55	10.60	-2.7	529	-0.51%
2023/08/29	10.3	10.45	10	10.60	10.55	0.3	538	0.06%
2023/08/28	0.1	10.54	0	0.00	10.45	0.1	538	0.01%
2023/08/25	0.5	10.68	0	0.00	10.50	0.5	538	0.10%
2023/08/24	1.7	10.60	0	0.00	10.50	1.7	540	0.32%
2023/08/23	3	10.57	0	0.00	10.50	3	541	0.55%
2023/08/22	0.3	10.63	0	0.00	10.60	0.3	543	0.06%
2023/08/21	1.4	10.63	3.1	10.70	10.60	-1.7	545	-0.31%
2023/08/18	5.6	10.66	7.5	10.67	10.60	-1.9	544	-0.35%
2023/08/17	0.2	10.54	20	10.53	10.60	-19.8	543	-3.64%
2023/08/16	21.5	10.30	16	10.35	10.35	5.5	543	1.02%
2023/08/15	22.7	10.35	15	10.43	10.40	7.7	542	1.41%
2023/08/14	35.6	10.59	0	0.00	10.40	35.6	536	6.64%
2023/08/11	7.4	10.79	10	10.80	10.85	-2.6	524	-0.50%
2023/08/10	15.3	10.85	2.9	10.97	10.80	12.4	522	2.38%
2023/08/09	7.2	10.96	1.3	11.01	10.85	5.9	517	1.14%
2023/08/08	4.9	11.05	0	0.00	11.05	4.9	511	0.95%
2023/08/07	79.3	11.01	1.6	10.95	11.05	77.7	511	15.18%
2023/08/04	0	12.20	0	0.00	11.90	0	468	0.00%
2023/08/02	0.1	11.95	0	0.00	11.80	0.1	469	0.02%
2023/08/01	1	12.10	0	0.00	12.05	1	464	0.22%
2023/07/31	0.4	12.19	1	12.15	12.00	-0.6	462	-0.13%
2023/07/28	0.2	12.10	0	0.00	12.10	0.2	461	0.05%
2023/07/27	0	0.00	0.1	12.00	12.10	-0.1	457	-0.01%
2023/07/26	0.1	12.00	2.1	12.05	11.95	-2	455	-0.44%
2023/07/25	0	0.00	0	12.00	12.00	0	454	-0.01%
2023/07/24	1.1	11.95	4	11.95	11.95	-2.9	453	-0.65%
2023/07/21	0.2	12.15	3	12.15	12.15	-2.8	451	-0.62%
2023/07/20	3.1	12.16	0	0.00	12.20	3.1	453	0.69%
2023/07/19	1.3	12.16	1	12.25	12.05	0.3	450	0.08%
2023/07/18	10.6	12.33	83	12.23	12.25	-72.4	447	-16.17%
2023/07/17	33	12.69	7	12.56	12.45	26	433	6.00%
2023/07/14	13.1	12.40	6	12.40	12.25	7.1	379	1.87%
2023/07/13	2	12.00	2	12.10	11.95	0	353	0.00%
2023/07/12	1.1	12.23	2	12.10	11.95	-0.9	346	-0.26%
2023/07/11	0.1	12.26	0	0.00	12.20	0.1	338	0.02%
2023/07/10	2	12.13	8.7	12.26	12.25	-6.6	315	-2.10%
2023/07/07	119.1	12.04	30	12.10	11.80	89.1	265	33.59%	大買/
2023/07/06	3.5	11.62	0	0.00	11.65	3.5	219	1.57%
2023/07/05	0.3	11.75	0	0.00	11.60	0.3	216	0.15%
2023/07/04	0.3	11.63	0	0.00	11.60	0.3	218	0.14%
2023/07/03	1	11.67	0	0.00	11.60	1	217	0.46%
2023/06/30	1.6	11.56	3	11.52	11.60	-1.4	216	-0.63%
2023/06/29	0	0.00	0.2	11.60	11.55	-0.2	217	-0.08%
2023/06/28	1.6	11.58	0	0.00	11.55	1.6	217	0.72%
2023/06/27	0.3	11.66	0	0.00	11.55	0.3	219	0.12%
2023/06/26	0.1	11.71	0	0.00	11.60	0.1	219	0.05%
2023/06/21	0.5	11.75	0	0.00	11.70	0.5	218	0.24%
2023/06/20	8	11.76	1	11.70	11.70	7	213	3.30%
2023/06/19	3.1	11.70	0	0.00	11.70	3.1	216	1.43%
2023/06/16	0.1	11.60	2	11.65	11.65	-2	213	-0.91%
2023/06/15	1.1	11.65	0.4	11.70	11.65	0.6	211	0.30%
2023/06/14	0.1	11.71	0	0.00	11.65	0.1	209	0.06%
2023/06/13	0	0.00	0	11.65	11.65	0	215	0.00%
2023/06/12	0.1	11.70	0.2	11.73	11.55	-0.1	217	-0.04%
2023/06/09	0	11.65	0.1	11.60	11.60	-0.1	224	-0.05%
2023/06/08	1.4	11.57	0	0.00	11.60	1.4	234	0.59%
2023/06/07	0.1	11.75	0.1	11.75	11.70	0	241	0.01%
2023/06/06	0.3	11.72	0	0.00	11.75	0.3	249	0.10%
2023/06/05	0.4	11.70	1	11.65	11.75	-0.6	254	-0.22%
2023/06/02	3.5	11.65	0	0.00	11.65	3.5	372	0.93%
2023/06/01	0.4	11.49	0	0.00	11.45	0.4	371	0.11%
2023/05/31	0.2	11.55	0	0.00	11.50	0.2	375	0.05%
2023/05/30	1.7	11.40	0	0.00	11.40	1.7	378	0.44%
2023/05/29	1	11.40	0	0.00	11.50	1	378	0.26%
2023/05/26	0	11.60	0	0.00	11.35	0	380	0.00%
2023/05/25	1.1	11.45	0	0.00	11.40	1.1	382	0.29%
2023/05/24	0.3	11.50	1	11.40	11.45	-0.7	381	-0.20%
2023/05/23	0	11.55	4	11.40	11.45	-4	388	-1.03%
2023/05/22	0	11.50	0	0.00	11.40	0	392	0.01%
2023/05/19	0.2	11.41	0	0.00	11.40	0.2	394	0.05%
2023/05/18	0.4	11.48	0	0.00	11.45	0.4	397	0.10%
2023/05/16	1	11.35	7	11.40	11.45	-6	401	-1.49%
2023/05/15	0.4	11.46	3	11.35	11.30	-2.6	402	-0.65%
2023/05/12	0.2	11.35	0	0.00	11.45	0.2	404	0.04%
2023/05/11	0.6	11.47	0.9	11.45	11.35	-0.3	405	-0.07%
2023/05/10	12.1	11.49	0	11.50	11.45	12	403	2.99%
2023/05/09	1.4	11.25	0	0.00	11.20	1.4	399	0.35%
2023/05/08	0	11.45	4	11.35	11.30	-4	396	-1.00%
2023/05/05	1.7	11.39	0	0.00	11.45	1.7	396	0.43%
2023/05/04	0.5	11.44	0	0.00	11.35	0.5	396	0.12%
2023/05/03	10.5	11.40	0	0.00	11.35	10.5	397	2.63%
2023/05/02	1.5	11.42	0	0.00	11.45	1.5	401	0.37%
2023/04/28	0.4	11.42	0	0.00	11.50	0.4	401	0.11%
2023/04/27	0.2	11.40	0	11.42	11.40	0.2	399	0.04%
2023/04/26	0.4	11.35	0	0.00	11.35	0.4	398	0.09%
2023/04/25	1.9	11.34	0	0.00	11.30	1.9	397	0.49%
2023/04/24	0.5	11.52	0	0.00	11.50	0.5	394	0.13%
2023/04/21	2.5	11.36	2	11.45	11.35	0.5	399	0.13%
2023/04/20	3.1	11.56	1	11.55	11.45	2.1	395	0.53%
2023/04/19	11.1	11.71	1	11.80	11.70	10.1	392	2.56%
2023/04/18	1.2	11.76	0	0.00	11.70	1.2	389	0.31%
2023/04/17	0.2	11.84	0	0.00	11.75	0.2	389	0.04%
2023/04/14	1.1	11.61	0	0.00	11.70	1.1	385	0.27%
2023/04/13	0	11.68	0	0.00	11.60	0	384	0.00%
2023/04/12	2.1	11.53	12	11.63	11.65	-9.9	383	-2.57%
2023/04/11	1	11.50	0	0.00	11.50	1	382	0.26%
2023/04/10	0.2	11.46	0	0.00	11.45	0.2	383	0.05%
2023/04/07	1	11.55	1	11.50	11.45	0	383	0.00%
2023/04/06	0.1	11.50	0	11.55	11.50	0.1	383	0.03%
2023/03/31	0	11.46	0	0.00	11.45	0	387	0.00%
2023/03/30	0	11.55	0	11.68	11.45	0	391	0.01%
2023/03/29	0.1	11.55	0	0.00	11.50	0.1	411	0.02%
2023/03/28	10.2	11.45	0	0.00	11.45	10.2	498	2.04%
2023/03/27	0.3	11.54	0	0.00	11.50	0.3	496	0.06%
2023/03/24	0.3	11.62	0	0.00	11.55	0.3	495	0.05%
2023/03/23	0	11.55	3	11.55	11.55	-3	493	-0.61%
2023/03/22	0	11.55	0	0.00	11.55	0	494	0.00%
2023/03/21	0.5	11.54	0	0.00	11.50	0.5	491	0.10%
2023/03/20	3.1	11.31	0	0.00	11.45	3.1	493	0.63%
2023/03/17	0.1	11.26	0	0.00	11.35	0.1	493	0.03%
2023/03/16	2.4	11.23	1	11.20	11.20	1.4	490	0.28%
2023/03/15	0.2	11.69	10	11.48	11.45	-9.8	484	-2.02%
2023/03/14	0.4	11.59	20	11.49	11.45	-19.6	480	-4.08%
2023/03/13	5.2	11.47	12	11.54	11.65	-6.8	476	-1.43%
2023/03/10	0.1	11.95	42	11.90	11.75	-41.9	469	-8.94%
2023/03/09	44	12.16	8	12.14	12.05	36	460	7.82%
2023/03/08	1	12.10	1	12.10	12.10	0	455	0.00%
2023/03/07	12	12.10	0	0.00	12.10	12	450	2.67%
2023/03/06	0.2	11.95	1	11.95	11.90	-0.8	328	-0.24%
2023/03/03	1.1	11.90	0	0.00	11.90	1.1	321	0.33%
2023/03/02	0.1	12.01	0	12.00	11.90	0.1	318	0.03%
2023/03/01	0.1	12.07	0	0.00	11.95	0.1	316	0.03%
2023/02/24	0.3	12.05	0	0.00	12.00	0.3	314	0.11%
2023/02/23	1.1	12.01	1	11.95	12.05	0.1	313	0.03%
2023/02/22	1.2	12.01	0	12.30	12.00	1.2	309	0.37%
2023/02/21	1	12.05	6	11.99	12.05	-5	312	-1.60%
2023/02/20	0.1	12.00	5	11.95	11.90	-4.9	308	-1.58%
2023/02/17	0	11.90	0	0.00	11.80	0	304	0.01%
2023/02/16	0.4	11.90	0	11.90	11.85	0.4	304	0.15%
2023/02/15	15.1	11.75	5	11.80	11.80	10.1	305	3.30%
2023/02/14	0.1	11.90	0	11.95	11.90	0	301	0.02%
2023/02/13	5.3	11.81	0	0.00	11.90	5.3	302	1.75%
2023/02/09	2.1	11.85	5	11.90	11.95	-2.9	304	-0.95%
2023/02/08	0.1	11.86	5.8	11.85	11.90	-5.7	305	-1.87%
2023/02/07	3.1	11.85	2	11.85	11.85	1.1	304	0.35%
2023/02/06	0	12.00	0	0.00	11.90	0	307	0.01%
2023/02/03	3	11.88	0	0.00	11.90	3	316	0.95%
2023/02/02	0.2	11.95	2	11.90	12.00	-1.8	315	-0.57%
2023/02/01	5	11.80	9	11.85	11.90	-4	317	-1.26%
2023/01/31	0.1	11.76	3	11.80	11.80	-2.9	316	-0.92%
2023/01/30	1	11.70	0	0.00	11.65	1	314	0.32%
2023/01/17	0.2	11.58	0	11.70	11.55	0.1	315	0.05%
2023/01/13	0	11.65	0	0.00	11.60	0	318	0.00%
2023/01/12	6	11.58	24	11.61	11.55	-18	322	-5.59%
2023/01/11	4	11.60	4	11.65	11.65	0	322	0.00%
2023/01/10	0	11.90	0	0.00	11.80	0	319	0.00%
2023/01/09	1	11.80	0	0.00	11.80	1	327	0.31%
2023/01/06	0	11.75	0	0.00	11.80	0	336	0.00%
2023/01/05	0	11.80	0	0.00	11.75	0	355	0.01%
2023/01/04	0	11.85	0	0.00	11.80	0	357	0.00%
2023/01/03	1	11.71	0	11.70	11.75	1	365	0.28%
2022/12/30	1	11.75	0	0.00	11.80	1	366	0.27%
2022/12/28	8	11.75	0	0.00	11.70	8	368	2.17%
2022/12/27	0	11.95	0	0.00	11.95	0	369	0.01%
2022/12/26	0	0.00	4	12.00	11.85	-4	370	-1.08%
2022/12/23	8	11.88	1	11.85	11.90	7	371	1.88%
2022/12/22	23	12.11	0	0.00	12.10	23	369	6.22%
2022/12/21	1.5	12.08	11	12.03	12.20	-9.5	371	-2.55%
2022/12/20	25.3	12.51	22.5	12.64	12.30	2.8	354	0.80%
2022/12/19	0.1	11.74	0	0.00	11.65	0.1	278	0.04%
2022/12/16	2.2	11.63	0	0.00	11.65	2.2	281	0.76%
2022/12/13	1.2	11.72	0	0.00	11.80	1.2	281	0.43%
2022/12/12	0.1	11.77	0	0.00	11.85	0.1	280	0.03%
2022/12/09	0	12.00	0	0.00	11.90	0	279	0.00%
2022/12/08	0.1	11.95	0	0.00	11.90	0.1	281	0.04%
2022/12/07	0.5	11.94	0	0.00	11.85	0.5	285	0.18%
2022/12/06	1.1	12.05	1	12.00	12.00	0.1	285	0.03%
2022/12/05	0	0.00	0.1	12.20	12.15	-0.1	291	-0.02%
2022/12/02	0	12.15	12	12.11	12.10	-12	293	-4.08%
2022/12/01	0	0.00	4	12.03	12.05	-4	294	-1.36%
2022/11/30	1	11.85	26	11.85	11.85	-25	297	-8.41%
2022/11/29	0.1	11.70	0	0.00	11.75	0.1	306	0.02%
2022/11/28	10	11.65	0	0.00	11.65	10	311	3.21%
2022/11/25	14	11.67	0	0.00	11.70	14	322	4.34%
2022/11/22	0	0.00	0.8	11.60	11.60	-0.8	421	-0.19%
2022/11/21	0.1	11.75	0	0.00	11.55	0.1	425	0.03%
2022/11/18	0	11.80	0	0.00	11.70	0	432	0.00%
2022/11/16	0	11.85	0	0.00	11.65	0	444	0.00%
2022/11/15	0	11.80	4.1	11.75	11.80	-4.1	462	-0.89%
2022/11/14	0	0.00	3	11.75	11.75	-3	482	-0.62%
2022/11/11	0.1	11.68	2	11.70	11.65	-1.9	493	-0.39%
2022/11/09	0	0.00	0	11.55	11.60	0	511	0.00%
2022/11/08	0.1	11.55	1	11.65	11.55	-0.9	521	-0.18%
2022/11/03	0.1	11.40	0	0.00	11.35	0.1	544	0.02%
2022/11/01	0	0.00	2	11.15	11.20	-2	559	-0.36%
2022/10/26	2.2	10.80	0	0.00	10.85	2.2	586	0.37%
2022/10/25	2	10.90	0	0.00	10.85	2	600	0.33%
2022/10/24	0.1	11.15	1	11.15	11.00	-0.9	605	-0.14%
2022/10/21	1.1	11.06	0.4	11.15	11.05	0.7	609	0.12%
2022/10/20	0.1	11.25	0	0.00	11.20	0.1	614	0.02%
2022/10/19	0	0.00	2	11.30	11.35	-2	622	-0.32%
2022/10/18	7	11.15	18	11.17	11.25	-11	628	-1.75%
2022/10/17	12.1	10.95	0	0.00	11.00	12.1	635	1.90%
2022/10/14	0.2	11.29	0	0.00	11.25	0.2	638	0.03%
2022/10/13	15.6	11.19	0	0.00	10.95	15.6	645	2.41%
2022/10/12	3.6	11.67	0	0.00	11.80	3.6	636	0.56%
2022/10/11	6	11.85	0	0.00	11.85	6	641	0.94%
2022/10/06	0	0.00	0.1	12.25	12.30	-0.1	643	-0.01%
2022/10/05	0	12.30	2	12.40	12.35	-2	646	-0.31%
2022/10/04	0	12.25	0	0.00	12.25	0	664	0.00%
2022/10/03	0.5	12.12	0	0.00	12.05	0.5	682	0.07%
2022/09/30	0.2	12.15	0	0.00	12.15	0.2	692	0.03%
2022/09/29	0.3	12.16	0.1	12.20	12.25	0.3	697	0.04%
2022/09/28	4	12.13	0.1	12.10	12.10	3.9	711	0.55%
2022/09/26	0.3	12.30	0	0.00	12.35	0.3	723	0.03%
2022/09/23	7	12.80	0	0.00	12.70	7	742	0.94%
2022/09/20	0	13.03	3	12.90	13.00	-3	1,272	-0.24%
2022/09/19	0	12.95	0	0.00	12.90	0	1,285	0.00%
2022/09/16	0.3	12.99	0	0.00	13.00	0.3	1,303	0.02%
2022/09/15	0	0.00	3	13.05	13.15	-3	1,325	-0.23%
2022/09/14	0	0.00	3	13.00	13.05	-3	1,351	-0.22%
2022/09/13	0	0.00	2	13.10	13.00	-2	1,384	-0.14%
2022/09/08	0	12.85	0	0.00	12.90	0	1,455	0.00%
2022/09/06	0	0.00	1	12.85	12.80	-1	1,551	-0.06%
2022/09/05	10.3	13.05	0	0.00	12.95	10.3	1,611	0.64%
2022/08/29	0	0.00	22	13.18	13.20	-22	3,379	-0.65%
2022/08/26	21	13.38	10	13.40	13.35	11	3,430	0.32%
2022/08/24	1	13.20	0	0.00	13.25	1	3,652	0.03%
2022/08/22	1	13.85	0	0.00	13.80	1	3,779	0.03%
2022/08/18	2	13.68	0	13.65	13.60	2	4,002	0.05%
2022/08/17	0.1	13.45	0	0.00	13.45	0.1	4,178	0.00%
2022/08/10	0.1	13.30	0	0.00	13.30	0.1	5,436	0.00%
2022/08/09	0	0.00	0	13.20	13.15	0	5,519	0.00%
2022/08/08	0	13.15	0	0.00	13.20	0	5,736	0.00%
2022/08/05	0	13.00	0	0.00	12.95	0	5,757	0.00%
2022/08/04	0.1	12.85	0	0.00	12.75	0.1	5,752	0.00%
2022/08/01	0	0.00	2	13.45	13.45	-2	5,728	-0.03%
2022/07/28	0	13.10	10	12.90	12.85	-10	5,706	-0.18%
2022/07/27	1	13.00	0	0.00	12.95	1	5,699	0.02%
2022/07/26	0	0.00	1	13.10	12.90	-1	5,694	-0.02%
2022/07/25	1.2	13.15	4	13.13	13.20	-2.8	5,682	-0.05%
2022/07/21	0	0.00	2	13.30	13.30	-2	5,677	-0.04%
2022/07/20	0	13.30	0	0.00	13.20	0	5,670	0.00%
2022/07/19	0	12.85	0	0.00	12.95	0	5,658	0.00%
2022/07/18	0	0.00	1	12.80	12.85	-1	5,651	-0.02%
2022/07/15	4	12.71	2	12.60	12.70	2	5,643	0.04%
2022/07/13	4	12.50	1	12.50	12.45	3	5,634	0.05%
2022/07/12	2.6	12.44	1	12.30	12.25	1.6	5,632	0.03%
2022/07/11	0	12.70	4	12.65	12.65	-4	5,612	-0.07%
2022/07/08	0	0.00	2	13.05	13.10	-2	5,595	-0.04%
2022/07/07	1	12.95	2	12.88	12.95	-1	5,585	-0.02%
2022/07/06	0.2	12.85	0	0.00	12.70	0.2	5,583	0.00%
2022/07/05	0	0.00	2	13.05	13.00	-2	5,572	-0.04%
2022/07/04	0	0.00	5	13.05	12.85	-5	5,562	-0.09%
2022/07/01	2	12.85	3	12.97	12.90	-1	5,554	-0.02%
2022/06/30	0	13.25	2	13.33	13.20	-2	5,526	-0.04%
2022/06/29	5	13.55	8.6	13.62	13.60	-3.6	5,503	-0.06%
2022/06/28	40.6	13.81	32	13.77	13.80	8.6	5,464	0.16%
2022/06/27	0	13.20	0	0.00	13.30	0	4,999	0.00%
2022/06/24	0	13.15	0	0.00	13.10	0	4,987	0.00%
2022/06/23	0	0.00	2	12.90	12.90	-2	4,971	-0.04%
2022/06/22	3	13.27	4	13.09	13.05	-1	4,950	-0.02%
2022/06/21	0	0.00	1	13.50	13.60	-1	4,922	-0.02%
2022/06/20	2	13.10	12	13.28	13.10	-10	4,889	-0.20%
2022/06/17	2	13.53	5	13.45	13.45	-3	4,849	-0.06%
2022/06/16	3	14.00	0	0.00	13.70	3	4,817	0.06%
2022/06/15	0.1	14.25	5	14.20	14.20	-4.9	4,756	-0.10%
2022/06/14	5	14.31	10	14.56	14.30	-5	4,719	-0.11%
2022/06/13	29	14.77	38	14.70	14.50	-9	4,656	-0.19%
2022/06/10	292.1	15.68	322	15.09	14.75	-29.9	4,204	-0.71%	大買/大賣/
2022/06/09	32	15.40	27.1	15.44	15.45	4.9	3,383	0.14%
2022/06/08	217.1	15.31	129	15.43	15.30	88.1	3,304	2.67%	大買/大賣/
2022/06/07	7	14.69	5.1	14.75	14.55	1.9	2,900	0.06%
2022/06/06	8.1	15.18	14	15.21	14.95	-5.9	2,782	-0.21%
2022/06/02	2.3	15.58	2.1	15.55	15.45	0.2	2,736	0.01%
2022/06/01	86	15.94	87.2	15.68	15.55	-1.2	2,704	-0.04%
2022/05/31	10	15.35	0.7	15.50	15.35	9.3	2,518	0.37%
2022/05/30	0	15.40	13	15.65	15.40	-13	2,451	-0.53%
2022/05/27	6	15.46	58	15.53	15.25	-52	2,381	-2.18%
2022/05/26	37.3	15.57	57	15.68	15.10	-19.7	2,250	-0.88%
2022/05/25	109	16.00	161	16.03	15.70	-52	2,132	-2.44%	大買/大賣/
2022/05/24	161	15.76	180.2	15.85	16.05	-19.2	1,952	-0.98%	大買/大賣/
2022/05/23	118	15.44	134.4	15.46	15.50	-16.4	1,609	-1.02%	大買/大賣/
2022/05/20	214.4	15.40	145	15.42	14.70	69.4	1,334	5.20%	大買/大賣/
2022/05/19	125	14.21	120.1	14.48	15.20	4.9	993	0.49%	大買/大賣/
2022/05/18	58	14.74	80	14.75	14.35	-22	853	-2.58%
2022/05/17	28.1	14.28	31	14.11	14.15	-2.9	659	-0.44%
2022/05/16	48.4	14.41	75	14.45	14.35	-26.6	574	-4.64%
2022/05/13	0	0.00	40.5	13.50	13.50	-40.5	363	-11.15%
2022/05/10	0	0.00	14	12.70	12.75	-14	337	-4.15%
2022/05/09	14	12.85	0	0.00	12.60	14	338	4.13%
2022/05/04	0.1	12.35	0	0.00	12.45	0.1	355	0.03%
2022/05/03	0.2	12.25	0	0.00	12.35	0.2	369	0.05%
2022/04/29	0.1	12.55	0	0.00	12.40	0.1	379	0.02%
2022/04/28	0.2	12.47	0	0.00	12.35	0.2	389	0.04%
2022/04/27	4	12.30	0	0.00	12.30	4	391	1.03%
2022/04/25	2	12.80	0	0.00	12.70	2	389	0.51%
2022/04/22	0.3	13.16	0	0.00	13.05	0.3	394	0.07%
2022/04/21	1	13.10	0	0.00	13.15	1	416	0.25%
2022/04/20	0.1	13.15	1	13.15	13.15	-0.9	427	-0.22%
2022/04/19	0.1	13.10	0	0.00	13.10	0.1	438	0.02%
2022/04/18	0	13.02	0	0.00	12.95	0	508	0.00%
2022/04/15	0.1	13.10	0	0.00	12.95	0.1	528	0.02%
2022/04/14	0	13.28	0	0.00	13.15	0	553	0.00%
2022/04/13	0	13.30	6	13.29	13.25	-6	570	-1.05%
2022/04/12	0	13.19	0	0.00	13.10	0	591	0.00%
2022/04/11	0	12.92	0.1	13.00	12.90	-0.1	612	-0.01%
2022/04/08	0	13.45	0	0.00	13.05	0	638	0.00%
2022/04/07	5.1	13.05	0	0.00	13.00	5.1	706	0.72%
2022/04/06	8	13.13	0	0.00	13.15	8	748	1.07%
2022/04/01	10.4	13.16	0	0.00	13.30	10.4	791	1.32%
2022/03/31	5	13.30	0	0.00	13.30	5	822	0.61%
2022/03/30	0	0.00	5	13.45	13.40	-5	851	-0.59%
2022/03/29	0	13.45	0	0.00	13.30	0	1,027	0.00%
2022/03/28	0	13.43	0	0.00	13.40	0	1,052	0.00%
2022/03/25	1	13.50	0	0.00	13.45	1	1,077	0.10%
2022/03/24	0.1	13.55	7	13.56	13.55	-6.9	1,235	-0.56%
2022/03/23	11	13.55	0	0.00	13.60	11	1,281	0.86%
2022/03/22	5	13.55	8	13.62	13.65	-3	1,354	-0.22%
2022/03/21	10	13.53	5	13.60	13.55	5	1,593	0.31%
2022/03/18	5	13.44	2	13.50	13.55	3	1,878	0.16%
2022/03/17	8	13.45	2	13.45	13.45	6	1,951	0.31%
2022/03/16	0	0.00	5	13.40	13.30	-5	1,958	-0.26%
2022/03/15	10	13.15	10	13.20	13.20	0	1,964	0.00%
2022/03/14	5	13.20	0	0.00	13.30	5	1,972	0.25%
2022/03/10	10	13.30	5	13.35	13.35	5	1,993	0.25%
2022/03/09	0	13.45	0	0.00	13.10	0	1,992	0.00%
2022/03/08	1.1	12.52	0	0.00	12.70	1.1	2,010	0.05%
2022/03/07	10	12.95	5	13.00	12.90	5	2,005	0.25%
2022/03/03	0	0.00	5	13.60	13.55	-5	2,017	-0.25%
2022/03/02	5	13.45	0	0.00	13.45	5	2,054	0.24%
2022/03/01	10	13.40	0.1	13.60	13.45	9.9	2,131	0.46%
2022/02/25	0	0.00	1	13.50	13.40	-1	2,209	-0.05%
2022/02/24	1	13.40	0	0.00	13.30	1	2,224	0.04%
2022/02/23	0	13.75	34	13.80	13.85	-34	2,238	-1.52%
2022/02/22	0	0.00	20	13.70	13.70	-20	2,242	-0.89%
2022/02/21	0	14.00	6	14.05	14.05	-6	2,257	-0.27%
2022/02/17	15	13.91	0	0.00	13.95	15	2,271	0.66%
2022/02/16	21	13.83	0	14.05	13.90	21	2,271	0.92%
2022/02/15	0	14.20	1	14.00	13.85	-1	2,271	-0.04%
2022/02/14	0	14.80	0	0.00	13.55	0	2,264	0.00%
2022/02/11	1	13.80	0	0.00	13.90	1	2,267	0.04%
2022/02/09	0	13.95	0	0.00	13.85	0	2,275	0.00%
2022/02/08	0	13.80	0	0.00	13.75	0	2,270	0.00%
2022/01/26	1.9	12.95	0	0.00	12.95	1.9	2,263	0.08%
2022/01/25	10.1	13.07	0	0.00	12.90	10.1	2,260	0.45%
2022/01/24	3	13.25	2	13.25	13.35	1	2,248	0.04%
2022/01/21	6.3	13.75	0	0.00	13.55	6.3	2,241	0.28%
2022/01/20	2	13.85	0	0.00	13.90	2	2,232	0.09%
2022/01/19	0.1	13.91	0	0.00	13.80	0.1	2,235	0.01%
2022/01/18	26	13.98	0	0.00	13.95	26	2,234	1.16%
2022/01/17	1	13.85	0	0.00	14.05	1	2,229	0.05%
2022/01/14	0	0.00	3	13.67	13.55	-3	2,221	-0.14%
2022/01/13	16.1	14.06	0	0.00	14.00	16.1	2,201	0.73%
2022/01/12	1	14.05	2.1	14.16	14.05	-1	2,193	-0.05%
2022/01/11	36.2	14.32	15	14.19	14.20	21.2	2,192	0.97%
2022/01/10	3	14.50	10	15.02	15.15	-7	2,122	-0.33%
2022/01/07	0	0.00	11	14.55	14.60	-11	2,101	-0.52%
2022/01/06	0	0.00	39	14.97	14.95	-39	2,077	-1.88%
2022/01/05	13	14.85	30	14.86	14.80	-17	2,064	-0.82%
2022/01/04	11	15.04	5	15.10	15.00	6	2,042	0.30%
2022/01/03	11	15.19	33	15.18	15.15	-22	2,020	-1.09%
2021/12/30	15	15.58	3.1	15.84	15.50	11.9	1,993	0.60%
2021/12/29	3.1	15.60	14.1	15.52	15.55	-11	1,926	-0.57%
2021/12/28	8	15.46	5.1	15.32	15.30	2.9	1,888	0.15%
2021/12/27	1	15.55	3	15.48	15.50	-2	1,854	-0.11%
2021/12/24	10	15.31	1	15.45	15.20	9	1,826	0.49%
2021/12/23	28	15.54	34.1	15.39	15.40	-6.1	1,801	-0.34%
2021/12/22	3	15.13	6.4	15.14	15.05	-3.4	1,630	-0.21%
2021/12/21	9.2	15.05	0	0.00	15.05	9.2	1,607	0.57%
2021/12/20	11	15.31	13	15.15	15.30	-2	1,581	-0.13%
2021/12/17	0	0.00	11	14.87	15.00	-11	1,422	-0.77%
2021/12/16	17.2	15.30	176	15.46	15.30	-158.8	1,428	-11.12%	大賣/鉅額交易
2021/12/15	21.5	15.46	24.8	15.45	15.40	-3.3	1,363	-0.24%
2021/12/14	206.1	16.06	74.3	15.54	15.05	131.8	1,128	11.68%	大買/鉅額交易
2021/12/13	8	15.10	18	15.10	15.10	-10	843	-1.19%
2021/12/10	0.1	13.65	0	0.00	13.75	0.1	772	0.01%
2021/12/08	13	13.63	1	13.65	13.65	12	758	1.58%
2021/12/07	48	13.51	1.2	13.49	13.45	46.8	749	6.24%
2021/12/06	13	13.37	0	0.00	13.45	13	739	1.76%
2021/12/03	6	13.20	0	0.00	13.25	6	729	0.82%
2021/12/01	2.2	13.05	0	0.00	13.30	2.2	725	0.30%
2021/11/30	2	13.10	53	13.10	13.10	-51	730	-6.98%
2021/11/29	9.2	12.84	23	13.01	12.90	-13.8	728	-1.89%
2021/11/26	10	13.46	11	13.42	13.25	-1	715	-0.14%
2021/11/25	29	14.20	79	14.18	13.75	-50	681	-7.34%
2021/11/24	70	13.89	10.1	13.92	14.05	59.9	608	9.85%
2021/11/23	43	13.24	5	13.23	13.35	38	527	7.20%
2021/11/22	40	13.07	20	13.15	13.25	20	514	3.89%
2021/11/19	20	12.98	0	0.00	12.90	20	503	3.97%
2021/11/18	30	12.97	5	13.10	12.95	25	509	4.91%
2021/11/17	9	12.80	19	12.92	13.05	-10	497	-2.01%
2021/11/15	0.7	12.58	0.1	12.60	12.65	0.7	518	0.13%
2021/11/12	0	0.00	2	12.70	12.55	-2	535	-0.37%
2021/11/11	10	12.70	4	12.75	12.70	6	541	1.11%
2021/11/10	1	12.75	52	12.85	12.75	-51	558	-9.14%
2021/11/09	8	12.94	5	13.00	12.95	3	602	0.50%
2021/11/08	20	12.76	0	0.00	12.80	20	603	3.32%
2021/11/05	11	12.70	0	0.00	12.75	11	650	1.69%
2021/11/04	22	12.70	3	12.80	12.75	19	684	2.78%
2021/11/03	0	12.85	0	0.00	12.70	0	729	0.00%
2021/11/01	0	0.00	0.3	12.95	12.90	-0.3	836	-0.04%
2021/10/28	2.2	12.73	0	0.00	12.70	2.2	913	0.24%
2021/10/27	0	0.00	2	12.68	12.75	-2	1,025	-0.19%
2021/10/26	0.1	12.55	2	12.73	12.60	-2	1,058	-0.18%
2021/10/22	5	12.50	0	0.00	12.45	5	1,139	0.44%
2021/10/21	25	12.61	4	12.65	12.55	21	1,180	1.78%
2021/10/19	0	12.55	10	12.65	12.60	-10	1,308	-0.76%
2021/10/18	10	12.15	6	12.15	12.20	4	1,560	0.26%
2021/10/14	5	12.01	0	0.00	12.00	5	1,894	0.26%
2021/10/13	0	12.40	6	12.07	12.05	-6	1,916	-0.31%
2021/10/08	0	0.00	13	12.58	12.50	-13	1,941	-0.67%
2021/10/07	0	12.40	8	12.34	12.35	-8	1,972	-0.40%
2021/10/06	10	12.15	0	0.00	12.10	10	2,015	0.50%
2021/10/05	2	11.80	0	0.00	12.15	2	2,376	0.08%
2021/10/04	7.1	12.07	0	0.00	12.00	7.1	2,387	0.30%
2021/10/01	0.1	12.50	2	12.45	12.45	-2	2,405	-0.08%
2021/09/29	0	12.80	0	0.00	12.65	0	2,454	0.00%
2021/09/24	2	13.00	0	0.00	12.90	2	2,569	0.08%
2021/09/23	2	12.85	0	0.00	12.85	2	2,588	0.08%
2021/09/22	0.2	12.67	0	0.00	12.50	0.2	2,584	0.01%
2021/09/15	1	13.15	0	0.00	13.10	1	2,761	0.04%
2021/09/13	0	13.25	0	0.00	13.20	0	2,858	0.00%
2021/09/08	0	0.00	2	13.35	13.15	-2	3,263	-0.06%
2021/09/06	1	13.70	0	0.00	13.60	1	3,840	0.03%
2021/09/03	0	13.90	1	13.70	14.00	-1	3,895	-0.03%
2021/09/02	8	13.81	0	0.00	13.65	8	3,895	0.21%
2021/09/01	0	0.00	1	13.75	13.80	-1	3,897	-0.03%
2021/08/31	0	0.00	3	13.57	13.60	-3	3,894	-0.08%
2021/08/30	1	13.65	2	13.65	13.65	-1	3,894	-0.03%
2021/08/26	1	13.35	0	0.00	13.35	1	3,893	0.03%
2021/08/25	4	13.15	4	13.35	13.40	0	3,899	0.00%
2021/08/24	0	0.00	1	13.00	13.05	-1	3,893	-0.03%
2021/08/23	0	0.00	1	13.20	13.30	-1	3,885	-0.03%
2021/08/20	2	12.75	6	12.70	12.75	-4	3,888	-0.10%
2021/08/19	1	12.60	16	12.70	12.55	-15	3,876	-0.39%
2021/08/18	4	12.61	4	12.65	13.10	0	3,858	0.00%
2021/08/17	0	0.00	3	12.82	12.70	-3	3,849	-0.08%
2021/08/16	1	12.90	1.1	12.94	12.90	-0.1	3,840	0.00%
2021/08/13	7	13.39	2	13.35	13.25	5	3,825	0.13%
2021/08/12	2	14.00	0	0.00	14.00	2	3,779	0.05%
2021/08/11	3.6	13.93	5	14.08	13.90	-1.4	3,776	-0.04%
2021/08/10	2	14.60	14	14.54	14.45	-12	3,743	-0.32%
2021/08/09	6	15.03	17	14.88	15.10	-11	3,747	-0.29%
2021/08/06	11	15.61	17	15.28	15.40	-6	3,720	-0.16%
2021/08/05	2.1	15.48	3	15.43	15.40	-0.9	3,689	-0.03%
2021/08/04	0	0.00	13.9	15.34	15.30	-13.9	3,699	-0.37%
2021/08/03	11	15.51	11	15.31	15.60	0	3,699	0.00%
2021/08/02	18.9	15.60	13	15.61	15.35	5.9	3,660	0.16%
2021/07/30	11	15.14	5	15.10	14.95	6	3,564	0.17%
2021/07/29	6	14.78	9	14.51	14.95	-3	3,536	-0.08%
2021/07/28	3	14.18	25	14.29	14.35	-22	3,526	-0.62%
2021/07/27	2	15.05	15.2	15.10	15.05	-13.2	3,508	-0.38%
2021/07/26	6	15.08	6	15.02	15.25	0	3,510	0.00%
2021/07/23	24.1	15.04	21	14.98	14.80	3.1	3,486	0.09%
2021/07/22	112	15.55	120	15.41	15.35	-8	3,437	-0.23%	大買/大賣/
2021/07/21	125.2	15.45	74	15.45	15.75	51.2	3,261	1.57%	大買/
2021/07/20	7	14.43	12	14.47	14.35	-5	2,997	-0.17%
2021/07/19	0	0.00	4	14.40	14.50	-4	3,024	-0.13%
2021/07/16	5	14.25	1	14.20	14.20	4	3,116	0.13%
2021/07/15	7	13.96	0	0.00	14.05	7	3,180	0.22%
2021/07/14	0	0.00	2	13.80	13.80	-2	3,202	-0.06%
2021/07/13	7	14.46	12.1	14.52	14.15	-5.1	3,208	-0.16%
2021/07/12	26	14.84	11	14.62	14.70	15	3,192	0.47%
2021/07/09	0	0.00	4	14.56	14.60	-4	2,882	-0.14%
2021/07/08	0	0.00	0.2	14.50	14.70	-0.2	2,942	-0.01%
2021/07/07	7	14.53	3	14.43	14.30	4	3,107	0.13%
2021/07/06	2	14.65	3	14.67	14.50	-1	3,140	-0.03%
2021/07/05	12	14.85	7	14.81	14.85	5	3,253	0.15%
2021/07/02	1	14.40	2	14.38	14.40	-1	3,254	-0.03%
2021/07/01	2	13.85	0	0.00	13.90	2	3,420	0.06%
2021/06/30	1	13.95	2	13.85	14.15	-1	3,421	-0.03%
2021/06/29	12	14.00	1	13.80	13.85	11	3,417	0.32%
2021/06/28	4	14.25	0	0.00	14.25	4	3,406	0.12%
2021/06/25	34.2	14.58	7.1	14.32	14.25	27.1	3,605	0.75%
2021/06/24	4	14.28	4	14.53	14.60	0	3,513	0.00%
2021/06/23	6.1	13.84	3	14.08	13.95	3.1	3,468	0.09%
2021/06/22	18.1	14.33	23	14.08	13.90	-4.9	3,433	-0.14%
2021/06/21	3	14.43	8	14.53	14.55	-5	3,379	-0.15%
2021/06/18	50	14.95	14	14.86	14.30	36	3,286	1.10%
2021/06/17	5	15.10	41.1	15.37	15.55	-36.1	3,109	-1.16%
2021/06/16	48	15.78	78	15.48	15.50	-30	3,062	-0.98%
2021/06/15	8	14.67	10	15.05	15.10	-2	2,612	-0.08%
2021/06/11	12	13.75	16	13.58	13.75	-4	2,537	-0.16%
2021/06/10	0	0.00	11	12.54	12.50	-11	2,484	-0.44%
2021/06/09	10	12.30	0	0.00	12.20	10	2,485	0.40%
2021/06/08	0.1	12.00	35	12.10	12.10	-35	2,484	-1.41%
2021/06/07	0.1	12.25	45.3	12.07	12.10	-45.1	2,489	-1.81%
2021/06/04	0	0.00	27	12.37	12.30	-27	2,491	-1.08%
2021/06/03	0.1	12.50	34	12.51	12.50	-33.9	2,508	-1.35%
2021/06/02	1	12.45	7	12.50	12.50	-6	2,526	-0.24%
2021/06/01	1	12.35	15	12.40	12.45	-14	2,536	-0.55%
2021/05/28	0	0.00	6	12.48	12.30	-6	2,539	-0.24%
2021/05/27	1	12.10	8	11.90	12.05	-7	2,543	-0.28%
2021/05/26	0	0.00	1	12.20	12.15	-1	2,547	-0.04%
2021/05/25	6.3	12.20	11	12.21	12.35	-4.8	2,550	-0.19%
2021/05/24	31.1	11.90	1	11.85	11.90	30.1	2,553	1.18%
2021/05/21	16	11.72	0	0.00	11.75	16	2,560	0.62%
2021/05/20	57.1	11.61	0	0.00	11.45	57.1	2,579	2.21%
2021/05/19	0.1	11.52	0	0.00	11.60	0.1	2,582	0.00%
2021/05/18	51.1	11.12	0	0.00	11.30	51.1	2,583	1.98%
2021/05/17	5.7	10.51	10	10.89	10.40	-4.3	2,580	-0.17%
2021/05/14	10.1	11.77	5	11.59	11.50	5.1	2,548	0.20%
2021/05/13	1	11.67	7	11.69	11.70	-6	2,532	-0.24%
2021/05/12	15.9	12.06	11	11.95	11.80	4.9	2,508	0.20%
2021/05/11	3	13.35	7	13.36	13.10	-4	2,455	-0.16%
2021/05/10	1	14.05	0	0.00	13.95	1	2,444	0.04%
2021/05/07	3	13.95	1	13.95	14.10	2	2,453	0.08%
2021/05/06	2	13.70	9	13.46	13.50	-7	2,452	-0.29%
2021/05/05	23.1	13.89	3	13.70	13.70	20.1	2,453	0.82%
2021/05/04	11	14.15	28	13.77	13.70	-17	2,465	-0.69%
2021/05/03	38	14.64	16	14.70	14.30	22	2,455	0.90%
2021/04/29	9	15.27	7	15.16	15.10	2	2,500	0.08%
2021/04/28	9	15.37	17.1	15.42	15.35	-8.1	2,502	-0.32%
2021/04/27	10	15.40	26	15.53	15.55	-16	2,541	-0.63%
2021/04/26	16	15.73	9	15.72	15.55	7	2,598	0.27%
2021/04/23	3	15.30	51	15.32	15.65	-48	2,580	-1.86%
2021/04/22	48	15.54	36	15.63	15.10	12	2,599	0.46%
2021/04/21	4	15.40	17.1	15.49	15.45	-13.1	2,583	-0.51%
2021/04/20	5	15.27	15.1	15.13	15.15	-10.1	2,722	-0.37%
2021/04/19	38	15.07	18	15.05	15.05	20	2,739	0.73%
2021/04/16	16	15.10	8.4	15.17	15.05	7.6	2,708	0.28%
2021/04/15	28	15.03	7	14.98	15.15	21	2,684	0.78%
2021/04/14	43	14.70	37	14.45	14.95	6	2,642	0.23%
2021/04/13	116	15.29	52	15.27	15.00	64	2,593	2.47%	大買/
2021/04/12	28.1	14.66	9	14.76	14.45	19.1	2,456	0.78%
2021/04/09	26	15.00	9.5	14.43	14.65	16.5	2,405	0.68%
2021/04/08	5	14.15	13.1	14.04	14.20	-8.1	2,268	-0.36%
2021/04/07	18	14.16	24	13.99	14.15	-6	2,206	-0.27%
2021/04/06	0	13.70	0	0.00	13.45	0	2,023	0.00%
2021/04/01	0	13.49	6	13.43	13.40	-6	2,011	-0.30%
2021/03/31	17.1	13.62	15	13.52	13.55	2.1	2,012	0.10%
2021/03/30	15	13.62	28	13.37	13.60	-13	1,982	-0.66%
2021/03/29	1	13.20	1	13.15	13.15	0	1,746	0.00%
2021/03/26	4	13.18	0	0.00	13.10	4	1,754	0.23%
2021/03/24	4	13.39	0	0.00	13.25	4	1,755	0.23%
2021/03/23	11.1	13.39	0	0.00	13.30	11.1	1,752	0.63%
2021/03/22	0	13.38	1	13.65	13.55	-1	1,778	-0.06%
2021/03/19	18	13.49	3	13.58	13.50	15	1,763	0.85%
2021/03/18	10	13.60	1	13.55	13.50	9	1,731	0.52%
2021/03/17	12	13.52	5	13.47	13.50	7	1,739	0.40%
2021/03/16	5	13.35	3	13.27	13.20	2	1,826	0.11%
2021/03/15	8	13.07	3	13.15	13.20	5	1,849	0.27%
2021/03/12	2	13.00	0	12.90	13.00	2	1,872	0.11%
2021/03/08	0	0.00	4	13.28	13.05	-4	2,113	-0.19%
2021/03/05	0	13.00	2	13.33	13.25	-2	2,140	-0.09%
2021/03/04	1	13.00	1	13.00	13.05	0	2,157	0.00%
2021/03/03	0	12.90	0	0.00	13.05	0	2,171	0.00%
2021/03/02	6	13.13	0	0.00	13.00	6	2,175	0.28%
2021/02/26	2	13.00	0	0.00	13.05	2	2,181	0.09%
2021/02/25	0	0.00	0.5	12.99	13.15	-0.5	2,237	-0.02%
2021/02/24	3	13.00	3	13.07	13.00	0	2,374	0.00%
2021/02/19	0	12.58	2	12.75	12.90	-2	2,402	-0.08%
2021/02/17	0.1	12.50	0	12.40	12.50	0	2,396	0.00%
2021/02/05	5	12.25	0	12.30	12.30	5	2,387	0.21%
2021/02/04	3	12.20	0.1	12.25	12.20	2.9	2,392	0.12%
2021/02/02	10	12.20	0	0.00	12.20	10	2,421	0.41%
2021/01/29	7	12.71	0	0.00	12.45	7	2,508	0.28%
2021/01/28	0	0.00	1	12.80	12.75	-1	2,499	-0.04%
2021/01/27	3	12.80	0	0.00	12.85	3	2,510	0.12%
2021/01/26	0.1	13.10	0	0.00	12.85	0.1	2,503	0.00%
2021/01/25	1	13.15	0	0.00	13.25	1	2,476	0.04%
2021/01/22	0	13.44	14	13.60	13.50	-14	2,453	-0.57%
2021/01/21	3	13.25	5.1	13.25	13.45	-2.1	2,379	-0.09%
2021/01/20	12	13.33	4	13.50	13.10	8	2,353	0.34%
2021/01/19	8	13.97	4.1	13.89	13.90	3.9	2,293	0.17%
2021/01/18	1	12.85	2	13.35	13.30	-1	2,176	-0.05%
2021/01/15	17	13.47	2	13.38	13.10	15	2,152	0.70%
2021/01/14	0	0.00	27	13.64	14.00	-27	2,092	-1.29%
2021/01/13	38	13.65	15	13.65	13.60	23	2,014	1.14%
2021/01/12	0	0.00	2	12.90	13.15	-2	1,817	-0.11%
2021/01/11	10	12.80	1	12.80	12.85	9	1,770	0.51%
2021/01/08	0	12.60	1	12.65	12.70	-1	1,769	-0.06%
2021/01/07	4.3	12.71	11	12.88	12.75	-6.7	1,769	-0.38%
2021/01/06	30	12.72	0	0.00	12.75	30	1,766	1.70%
2021/01/05	5	13.15	4	13.13	13.10	1	1,760	0.06%
2021/01/04	3	12.83	10	12.85	12.90	-7	1,710	-0.41%
2020/12/31	0	0.00	3	12.82	12.80	-3	1,707	-0.18%
2020/12/30	0	0.00	0	12.85	12.90	0	1,706	0.00%
2020/12/29	0	0.00	7.3	12.85	12.85	-7.3	1,709	-0.43%
2020/12/28	3	12.77	0	0.00	12.80	3	1,695	0.18%
2020/12/25	1	12.85	1	12.75	12.80	0	1,686	0.00%
2020/12/24	0	0.00	2	12.65	12.60	-2	1,673	-0.12%
2020/12/22	1	12.65	8	12.71	12.45	-7	1,688	-0.41%
2020/12/21	5	12.56	0	0.00	12.65	5	1,701	0.29%
2020/12/18	1	12.60	0	0.00	12.60	1	1,699	0.06%
2020/12/17	2	12.70	0	0.00	12.75	2	1,706	0.12%
2020/12/16	0	0.00	3	12.70	12.70	-3	1,719	-0.17%
2020/12/15	1	12.45	0	0.00	12.50	1	1,691	0.06%
2020/12/14	9	12.74	1	12.40	12.65	8	1,686	0.47%
2020/12/11	2	12.48	13	12.65	12.40	-11	1,673	-0.66%
2020/12/10	16	12.74	6	12.65	12.65	10	1,650	0.61%
2020/12/09	4	14.00	9	13.97	13.95	-5	1,535	-0.33%
2020/12/08	8	14.04	11	14.03	13.95	-3	1,531	-0.20%
2020/12/07	30	14.42	17	14.29	14.35	13	1,538	0.85%
2020/12/04	6	13.65	3	13.60	13.70	3	1,386	0.22%
2020/12/03	1	13.65	23	13.63	13.30	-22	1,372	-1.60%
2020/12/02	5	13.80	5	14.00	13.65	0	1,388	0.00%
2020/12/01	4	13.46	1.1	13.47	13.65	2.9	1,393	0.21%
2020/11/30	3	13.38	1	13.40	13.35	2	1,422	0.14%
2020/11/27	11	13.15	0.1	13.10	13.30	10.9	1,573	0.69%
2020/11/26	1	13.05	0	0.00	13.05	1	1,779	0.06%
2020/11/25	5	13.09	0	0.00	12.95	5	1,813	0.28%
2020/11/24	9.1	13.32	5	13.30	13.05	4.1	1,801	0.23%
2020/11/23	13	13.48	4	13.12	13.55	9	1,750	0.52%
2020/11/20	16.5	12.80	27	12.83	12.85	-10.5	1,613	-0.65%
2020/11/19	2	12.55	0	0.00	12.70	2	1,603	0.12%
2020/11/18	5	12.40	0.1	12.35	12.40	4.9	1,588	0.31%
2020/11/13	0	0.00	1	12.25	12.25	-1	1,659	-0.06%
2020/11/12	2	12.40	0	0.00	12.30	2	1,676	0.12%
2020/11/10	3	12.60	3.3	12.36	12.35	-0.3	1,721	-0.02%
2020/11/09	0	0.00	17	12.20	12.50	-17	1,712	-0.99%
2020/11/06	0	0.00	1	12.05	12.15	-1	1,621	-0.06%
2020/11/04	0.1	12.19	1	12.05	12.00	-0.9	1,682	-0.06%
2020/11/03	0	0.00	1	11.80	11.90	-1	1,658	-0.06%
2020/10/29	1	11.85	0	0.00	11.90	1	1,668	0.06%
2020/10/28	1	12.15	0	0.00	12.15	1	1,656	0.06%
2020/10/27	1	12.35	0	12.15	12.30	1	1,652	0.06%
2020/10/23	2	12.18	0.1	12.15	12.15	1.9	1,619	0.12%
2020/10/20	3	12.20	0	0.00	12.25	3	1,612	0.19%
2020/10/14	0.1	11.90	0	0.00	12.00	0.1	1,589	0.01%
2020/10/08	0	11.60	0	0.00	11.60	0	1,591	0.00%
2020/10/07	1	11.65	1	11.75	11.70	0	1,597	0.00%
2020/09/28	17	11.35	0	0.00	11.40	17	1,803	0.94%
2020/09/25	2	11.43	0	0.00	11.20	2	1,814	0.11%
2020/09/23	0.1	11.90	0	0.00	11.90	0.1	1,796	0.00%
2020/09/22	1	12.10	0	0.00	12.05	1	1,808	0.06%
2020/09/16	0	0.00	1	12.30	12.25	-1	1,795	-0.06%
2020/09/15	0	0.00	2	12.25	12.25	-2	1,805	-0.11%
2020/09/14	0	12.15	2	12.10	12.15	-2	1,818	-0.11%
2020/09/11	1	12.00	2	12.18	12.05	-1	1,817	-0.06%
2020/09/10	1	12.50	0	0.00	12.45	1	1,826	0.05%
2020/09/08	0	12.50	0	0.00	12.50	0	1,793	0.00%
2020/09/04	1	12.85	22	13.01	13.05	-21	1,752	-1.20%
2020/09/03	48	13.55	42	13.44	13.25	6	1,737	0.35%
2020/09/02	32	13.91	4	14.05	13.20	28	1,691	1.66%
2020/09/01	1	13.85	10	13.07	13.90	-9	1,569	-0.57%
2020/08/31	5	12.70	2	12.55	12.65	3	1,370	0.22%
2020/08/28	0	0.00	5	12.30	12.35	-5	1,339	-0.37%
2020/08/25	2	12.30	0	0.00	12.30	2	1,429	0.14%
2020/08/24	10	12.50	10	12.45	12.45	0	1,465	0.00%
2020/08/21	0	0.00	15	12.30	12.40	-15	1,493	-1.00%
2020/08/20	16	12.13	12	11.88	11.90	4	1,496	0.27%
2020/08/19	2	12.83	3	12.92	12.60	-1	1,512	-0.07%
2020/08/18	0	0.00	31	12.62	12.55	-31	1,542	-2.01%
2020/08/17	1	12.75	3	12.60	12.65	-2	1,597	-0.13%
2020/08/14	4	12.75	3	12.75	12.70	1	1,591	0.06%
2020/08/13	3	12.37	0	0.00	12.20	3	1,559	0.19%
2020/08/12	15	12.47	6	12.58	12.50	9	1,549	0.58%
2020/08/11	25	12.71	23	12.50	12.45	2	1,555	0.13%
2020/08/07	25	11.85	0	0.00	11.80	25	1,538	1.62%
2020/07/29	0	0.00	1	11.55	11.50	-1	1,813	-0.06%
2020/07/22	0	0.00	2	12.20	12.05	-2	2,048	-0.10%
2020/07/20	15	11.89	0.1	11.90	12.00	14.9	2,075	0.72%
2020/07/16	0	0.00	6	12.21	12.30	-6	2,098	-0.29%
2020/07/14	1	12.30	0	0.00	12.25	1	2,145	0.05%
2020/07/10	5	12.53	8	12.51	12.35	-3	2,225	-0.13%
2020/07/09	2	12.98	3	13.03	13.00	-1	2,287	-0.04%
2020/07/08	10	13.21	11	13.15	13.25	-1	2,287	-0.04%
2020/07/07	8	12.54	1	12.60	12.50	7	2,205	0.32%
2020/07/06	6	12.38	0	0.00	12.40	6	2,143	0.28%
2020/07/01	5	12.40	0	0.00	12.20	5	2,103	0.24%
2020/06/29	0	0.00	15	11.78	11.85	-15	2,077	-0.72%
2020/06/24	0	0.00	2	12.10	11.90	-2	2,073	-0.10%
2020/06/23	2	12.00	0	0.00	12.05	2	2,071	0.10%
2020/06/19	0	0.00	2	12.58	12.50	-2	2,055	-0.10%
2020/06/18	5	12.40	0	0.00	12.40	5	2,038	0.25%
2020/06/17	4	12.40	0	0.00	12.45	4	2,034	0.20%
2020/06/16	0	0.00	2	12.20	12.25	-2	1,998	-0.10%
2020/06/15	0	0.00	5	11.88	11.90	-5	2,012	-0.25%
2020/06/12	0	0.00	2	11.35	11.90	-2	2,009	-0.10%
2020/06/11	0	0.00	9	12.21	11.70	-9	2,008	-0.45%
2020/06/10	16	12.24	0	0.00	12.30	16	1,989	0.80%
2020/06/09	38	12.85	39	12.31	12.20	-1	1,984	-0.05%
2020/06/08	2	12.95	1	13.05	12.85	1	1,969	0.05%
2020/06/05	1	12.80	1	12.80	12.80	0	1,947	0.00%
2020/06/04	1	12.60	0	0.00	12.55	1	1,922	0.05%
2020/06/03	39	12.77	1	12.70	12.55	38	1,916	1.98%
2020/06/02	1	12.70	35	12.80	12.70	-34	1,883	-1.80%
2020/06/01	0	0.00	29	12.80	12.85	-29	1,845	-1.57%
2020/05/29	35	12.66	0	0.00	12.55	35	1,800	1.94%
2020/05/28	27	12.50	0	0.00	12.60	27	1,750	1.54%
2020/05/26	5	12.50	83	12.44	12.05	-78	1,681	-4.64%
2020/05/25	64	12.47	33	12.53	12.45	31	1,641	1.89%
2020/05/22	0	0.00	3	11.93	11.95	-3	1,568	-0.19%
2020/05/20	0	0.00	1	11.15	11.15	-1	1,497	-0.07%
2020/05/19	0	0.00	1	11.30	11.25	-1	1,541	-0.06%
2020/05/14	0	0.00	17	11.00	10.90	-17	1,502	-1.13%
2020/05/13	3	10.87	0	0.00	10.90	3	1,487	0.20%
2020/05/12	17	11.06	0	0.00	11.05	17	1,472	1.15%
2020/05/11	32	12.25	0	0.00	12.25	32	1,408	2.27%
2020/05/08	0	0.00	2	12.18	12.15	-2	1,389	-0.14%
2020/05/07	0	0.00	2	12.30	11.80	-2	1,344	-0.15%
2020/05/06	0	0.00	6	11.60	11.45	-6	1,276	-0.47%
2020/05/05	0	0.00	2	11.50	11.40	-2	1,319	-0.15%
2020/04/30	6	11.60	0	0.00	11.60	6	1,279	0.47%
2020/04/29	20	11.54	0	0.00	11.55	20	1,260	1.59%
2020/04/28	1	12.05	0	0.00	11.45	1	1,251	0.08%
2020/04/27	2	11.48	3	11.80	11.90	-1	1,144	-0.09%
2020/04/24	3	10.95	2	11.00	10.85	1	1,065	0.09%
2020/04/17	0	0.00	1	11.15	11.15	-1	977	-0.10%
2020/04/16	0	11.20	1	10.70	11.20	-1	924	-0.11%
2020/04/15	10	11.13	9	10.73	10.70	1	895	0.11%
2020/04/14	1	10.95	0.1	11.00	11.00	0.9	824	0.10%
2020/04/13	0	0.00	4	9.70	10.00	-4	741	-0.54%
2020/04/10	0	9.19	0	0.00	9.13	0	703	0.00%
2020/04/08	0	9.11	0	0.00	9.14	0	727	0.00%
2020/03/20	0	0.00	10	7.90	7.98	-10	945	-1.06%
2020/03/17	0	0.00	2	8.10	8.03	-2	907	-0.22%
2020/03/16	4.1	8.89	1	8.98	8.63	3.1	898	0.35%
2020/03/13	0	0.00	4	8.89	9.09	-4	896	-0.45%
2020/03/09	0	0.00	1	10.20	10.05	-1	820	-0.12%
2020/02/21	1	11.10	1	11.20	11.10	0	912	0.00%
2020/02/11	80	10.78	82	10.94	10.70	-2	810	-0.25%
2020/02/06	2.1	10.55	0	0.00	10.55	2.1	784	0.27%
2020/01/30	1	9.91	0	0.00	9.88	1	736	0.14%
2020/01/13	2	10.90	0	0.00	11.00	2	738	0.27%
2020/01/03	2	11.60	5	11.45	11.50	-3	807	-0.37%
2019/12/26	2	11.65	0	0.00	11.65	2	946	0.21%
2019/12/24	10	11.70	0	0.00	11.55	10	1,538	0.65%
2019/12/19	1	12.20	0	0.00	11.85	1	1,557	0.06%
2019/12/18	1	11.65	1	12.00	12.00	0	1,468	0.00%
2019/12/17	1	11.05	1	10.95	11.00	0	1,400	0.00%
2019/12/16	0	0.00	11	10.63	10.90	-11	1,431	-0.77%
2019/12/10	1	10.85	0	0.00	10.80	1	1,461	0.07%
2019/12/04	0	0.00	0.2	10.85	10.85	-0.2	1,638	-0.01%
2019/11/29	3	10.80	0	0.00	10.75	3	1,640	0.18%
2019/11/28	4	10.95	0	0.00	10.95	4	1,636	0.24%
2019/11/26	2	11.00	0	0.00	10.95	2	1,641	0.12%
2019/11/22	2	11.18	0	0.00	11.20	2	1,619	0.12%
2019/11/21	0	0.00	3	11.20	11.00	-3	1,608	-0.19%
2019/11/13	0	0.00	1	10.45	10.25	-1	1,509	-0.07%
2019/11/07	0	0.00	1	10.95	10.95	-1	1,492	-0.07%
2019/11/05	1	10.75	1	10.80	10.80	0	1,475	0.00%
2019/11/04	1	10.80	2	10.75	10.75	-1	1,472	-0.07%
2019/10/28	0	0.00	2	11.10	11.15	-2	1,455	-0.14%
2019/10/22	1	11.15	0	0.00	11.15	1	1,437	0.07%
2019/10/21	1	11.35	0	0.00	11.20	1	1,434	0.07%
2019/10/15	0	0.00	11	11.30	11.05	-11	1,402	-0.78%
2019/10/14	1	11.20	1	11.25	11.25	0	1,400	0.00%
2019/10/09	10	11.21	0	0.00	11.20	10	1,394	0.72%
2019/10/04	2	11.85	7	11.99	12.10	-5	1,332	-0.38%
2019/10/03	1	12.45	0	0.00	12.50	1	1,269	0.08%
2019/10/02	10	12.70	5	12.45	12.45	5	1,230	0.41%
2019/10/01	16	12.88	11	12.40	12.50	5	1,180	0.42%
2019/09/27	25	12.42	31	12.69	12.90	-6	901	-0.67%
2019/09/26	0	0.00	1	11.75	11.75	-1	561	-0.18%
2019/09/25	1	10.40	1	10.35	10.70	0	513	0.00%
2019/09/24	2	10.35	4	10.31	10.30	-2	498	-0.40%
2019/09/23	0	0.00	2	10.38	10.30	-2	495	-0.40%
2019/09/20	1	10.45	0	0.00	10.45	1	492	0.20%
2019/09/19	2	10.60	0	0.00	10.70	2	482	0.41%
2019/09/18	0	0.00	2	10.40	10.50	-2	447	-0.45%
2019/09/17	0	0.00	5	10.20	10.20	-5	441	-1.13%
2019/09/11	1	10.20	0	0.00	10.30	1	409	0.24%
2019/09/10	2	10.40	0	0.00	10.50	2	393	0.51%
2019/09/09	21	10.62	15	10.60	10.20	6	356	1.68%
2019/09/06	5	10.60	26	10.60	10.60	-21	288	-7.28%
2019/09/05	0	0.00	20	9.60	9.65	-20	207	-9.63%
2019/09/03	0.1	9.26	0.5	9.26	9.29	-0.4	199	-0.21%
2019/08/27	4	9.07	0	0.00	9.06	4	191	2.09%
2019/08/26	5	9.11	0	0.00	9.10	5	191	2.61%
2019/08/06	1	9.05	0	0.00	9.17	1	194	0.51%
2019/07/30	5	9.21	0	0.00	9.17	5	186	2.67%
2019/07/26	10	9.39	0	0.00	9.38	10	186	5.37%
2019/07/04	6	9.02	0	0.00	9.00	6	159	3.77%
2019/07/03	1	9.01	0	0.00	8.98	1	161	0.62%
2019/06/24	5	9.05	0	0.00	9.07	5	170	2.93%
2019/06/11	2	8.88	0	0.00	8.88	2	223	0.89%
2019/05/10	0	0.00	7	8.98	8.98	-7	387	-1.80%
2019/04/29	0	9.43	0	0.00	9.55	0	379	0.00%
2019/04/10	6	9.93	0	0.00	9.90	6	360	1.66%
2019/04/08	0	9.72	0	0.00	9.80	0	354	0.00%
2019/03/28	0	9.75	0	0.00	9.70	0	346	0.01%
2019/03/21	0	9.93	0	0.00	9.93	0	336	0.00%
2019/03/18	0	0.00	1	10.30	10.05	-1	338	-0.30%
2019/03/07	0	0.00	2	10.40	10.25	-2	272	-0.73%
2019/03/06	0	0.00	3	10.52	10.50	-3	271	-1.10%
2019/03/05	2	10.35	1	10.60	10.45	1	269	0.37%
2019/02/22	2	10.83	0	0.00	10.80	2	226	0.88%
2019/02/20	0	0.00	3	9.37	9.39	-3	143	-2.09%
2018/12/05	0	0.00	1	10.10	10.20	-1	313	-0.32%
2018/11/30	0	0.00	5	10.35	10.30	-5	320	-1.56%
2018/11/28	5	10.30	0	0.00	10.30	5	340	1.47%
2018/11/23	1	10.00	0	0.00	10.05	1	451	0.22%
2018/11/07	0	0.00	15	10.13	10.15	-15	459	-3.27%
2018/11/05	15	10.02	0	0.00	10.00	15	466	3.22%
2018/10/31	0	0.00	3	10.00	9.99	-3	485	-0.62%
2018/10/26	1	10.00	0	0.00	10.00	1	485	0.21%
2018/10/24	0	0.00	12	10.23	10.30	-12	480	-2.50%
2018/10/18	0.1	9.74	0	0.00	9.74	0.1	453	0.02%
2018/10/12	0.1	9.15	1	9.10	9.06	-0.9	428	-0.20%
2018/10/11	1	9.54	0	0.00	9.54	1	416	0.24%
2018/10/09	5	11.20	0	0.00	10.60	5	392	1.27%
2018/10/08	0	0.00	5	11.15	11.20	-5	369	-1.35%
2018/09/26	1	12.20	1	12.20	12.30	0	340	0.00%
2018/09/14	0	0.00	2	12.35	12.70	-2	353	-0.57%
2018/09/10	6	12.28	0	0.00	12.10	6	354	1.69%
2018/09/07	2	12.95	0	0.00	12.85	2	353	0.57%
2018/09/06	6	13.15	0	0.00	13.15	6	352	1.70%
2018/09/05	0	0.00	2	13.70	13.30	-2	353	-0.57%
2018/08/31	1	13.95	3	14.07	13.60	-2	393	-0.51%
2018/08/30	0	0.00	6	13.45	13.40	-6	406	-1.48%
2018/08/22	0.1	12.30	0	0.00	12.40	0.1	561	0.02%
2018/08/13	6	12.53	0	0.00	12.50	6	605	0.99%
2018/08/10	3	12.95	0	0.00	13.00	3	601	0.50%
2018/07/25	0	0.00	3	12.60	12.60	-3	594	-0.50%
2018/07/24	0	0.00	6	12.51	12.65	-6	597	-1.00%
2018/07/23	0	0.00	2	12.50	12.50	-2	598	-0.33%
2018/07/20	0	0.00	1	12.30	12.30	-1	600	-0.17%
2018/07/19	0	0.00	1	12.30	12.25	-1	604	-0.17%
2018/07/10	0	0.00	1	12.20	12.25	-1	611	-0.16%
2018/07/04	5	12.25	5	12.60	12.30	0	611	0.00%
2018/07/03	5	12.25	0	0.00	12.60	5	609	0.82%
2018/07/02	1	13.10	0	0.00	13.05	1	611	0.16%
2018/06/26	0	0.00	9	13.05	13.00	-9	611	-1.47%
2018/06/25	0	0.00	3	13.55	13.30	-3	609	-0.49%
2018/06/20	3	12.95	0	0.00	13.00	3	605	0.50%
2018/06/19	6	13.30	0	0.00	13.20	6	601	1.00%
2018/06/12	0	0.00	1	13.70	13.70	-1	597	-0.17%
2018/06/08	9	14.24	0	0.00	14.10	9	615	1.46%
2018/06/07	11	14.18	14	14.57	14.90	-3	572	-0.52%
2018/06/05	0	0.00	3	13.60	13.50	-3	484	-0.62%
2018/06/01	1	13.70	0	0.00	13.50	1	505	0.20%
2018/05/31	1	14.35	0	0.00	13.80	1	495	0.20%
2018/05/30	13	13.38	4	13.70	14.25	9	442	2.04%
2018/05/29	0	0.00	0	13.00	13.00	0	361	-0.01%
2018/05/23	0	0.00	8	11.70	11.70	-8	321	-2.49%
2018/05/17	3	11.80	20	11.85	11.80	-17	349	-4.86%
2018/05/15	0	0.00	34	12.02	12.00	-34	354	-9.59%
2018/05/14	1	12.15	0	0.00	12.15	1	376	0.27%
2018/05/11	8	12.42	4	12.35	12.40	4	382	1.05%
2018/05/09	0	0.00	2	12.05	11.95	-2	380	-0.53%
2018/05/07	1.2	11.96	0	0.00	12.05	1.2	479	0.24%
2018/05/04	0	0.00	2	12.00	12.00	-2	481	-0.42%
2018/04/30	0	0.00	4	12.03	12.05	-4	491	-0.81%
2018/04/27	10	12.03	0	0.00	12.00	10	495	2.02%
2018/04/26	0	0.00	6	12.20	12.00	-6	505	-1.19%
2018/04/25	3	11.90	0	0.00	12.10	3	580	0.52%
2018/04/24	10	12.25	0	0.00	12.10	10	600	1.67%
2018/04/23	0	0.00	11	12.55	12.60	-11	597	-1.84%
2018/04/20	0	0.00	2	12.90	12.75	-2	603	-0.33%
2018/04/18	0	0.00	8	13.10	12.95	-8	622	-1.29%
2018/04/13	0	0.00	1	13.15	13.15	-1	640	-0.16%
2018/04/12	10	13.00	6	13.05	12.95	4	643	0.62%
2018/04/03	6	13.08	0	0.00	13.00	6	698	0.86%
2018/03/15	6	13.88	0	0.00	14.00	6	724	0.83%
2018/03/13	0	0.00	1	13.45	13.45	-1	678	-0.15%
2018/03/08	0.3	13.40	0	0.00	13.55	0.3	692	0.04%
2018/03/07	0	0.00	4.2	13.61	13.50	-4.2	692	-0.61%
2018/03/01	6	13.15	3	13.00	13.10	3	699	0.43%
2018/02/27	1	13.40	0	0.00	13.05	1	699	0.14%
2018/02/12	15	12.84	16	12.81	12.70	-1	707	-0.14%
2018/02/09	8	12.18	0	0.00	12.45	8	709	1.13%
2018/02/06	1	13.60	0	0.00	13.10	1	766	0.13%
2018/02/01	3	14.90	10	14.75	14.75	-7	785	-0.89%
2018/01/30	15	15.15	5	15.30	14.95	10	838	1.19%
2018/01/29	2	14.65	0	0.00	14.60	2	794	0.25%
2018/01/26	3	14.65	0	0.00	14.65	3	807	0.37%
2018/01/19	2	15.30	5	15.35	15.10	-3	863	-0.35%
2018/01/18	0.2	14.90	8	14.84	15.00	-7.8	789	-0.99%
2018/01/17	2	14.80	0	0.00	14.80	2	773	0.26%
2018/01/16	4	14.75	0	0.00	14.75	4	778	0.51%
2018/01/15	0	0.00	0.1	14.80	14.90	-0.1	776	-0.01%
2018/01/11	1	14.50	0	0.00	14.60	1	768	0.13%
2018/01/02	0.1	15.05	0	0.00	15.15	0.1	786	0.01%