燁輝 (2023)-國泰-板橋券商分點個股進出

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

燁輝

(2023)

可現股當沖

股價
15.20
漲跌
--
漲幅
0.00%
成交量
1,880張
產業
上市鋼鐵類股
791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

燁輝 (2023)籌碼相關－國泰-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/04/26	5	15.15	6	15.13	15.20	-1	2,044	-0.05%
2024/04/24	1.5	15.16	1	15.15	15.20	0.5	2,030	0.03%
2024/04/22	10	15.20	10	15.45	15.25	0	2,064	0.00%
2024/04/19	58	15.24	1	15.85	15.25	57	2,055	2.77%
2024/04/18	6	15.70	64	15.75	15.60	-58	2,026	-2.86%
2024/04/17	4	15.15	0.3	15.20	15.15	3.8	2,009	0.19%
2024/04/16	1	15.50	4	15.25	15.15	-3	2,030	-0.15%
2024/04/15	6	15.58	1	15.65	15.40	5	2,058	0.24%
2024/04/12	3	15.52	7.1	15.56	15.50	-4.1	2,064	-0.20%
2024/04/11	7.1	15.91	7	15.83	15.75	0.1	2,071	0.00%
2024/04/10	15	16.27	2.2	16.15	16.00	12.8	2,069	0.62%
2024/04/09	26.1	16.31	10.2	16.40	16.65	15.9	2,022	0.79%
2024/04/08	1	15.65	14	15.60	15.65	-13	1,834	-0.71%
2024/04/03	2.3	15.40	9.2	15.77	15.30	-6.9	1,824	-0.38%
2024/04/02	6	15.18	21	15.23	15.15	-15	1,805	-0.83%
2024/04/01	16	15.17	2	15.18	15.15	14	1,835	0.76%
2024/03/29	2	15.25	3	15.20	15.15	-1	1,897	-0.05%
2024/03/28	0.2	15.35	1	15.35	15.25	-0.8	2,123	-0.04%
2024/03/27	3	15.30	20	15.32	15.30	-17	2,168	-0.78%
2024/03/26	1.1	15.30	1.1	15.35	15.30	0	2,294	0.00%
2024/03/25	9.2	15.56	2.2	15.54	15.40	7.1	2,476	0.28%
2024/03/22	4	15.35	2	15.48	15.50	2	2,764	0.07%
2024/03/21	0	0.00	2.2	15.30	15.35	-2.2	3,687	-0.06%
2024/03/20	1.7	15.09	3	15.13	15.15	-1.3	3,988	-0.03%
2024/03/19	1.2	15.14	2.3	15.19	15.25	-1.1	3,986	-0.03%
2024/03/18	2	15.05	5	15.09	15.15	-3	3,997	-0.08%
2024/03/15	11.2	15.11	0	0.00	15.00	11.2	3,988	0.28%
2024/03/14	7.1	15.33	4.3	15.27	15.25	2.9	3,981	0.07%
2024/03/13	2.1	15.12	16	15.10	15.15	-13.9	3,977	-0.35%
2024/03/12	0.5	15.16	4	15.18	15.25	-3.5	4,002	-0.09%
2024/03/11	0.4	15.14	8.3	15.21	15.20	-7.9	4,013	-0.20%
2024/03/08	8.3	14.95	0.2	15.00	15.10	8.1	4,042	0.20%
2024/03/07	6.1	15.23	17	15.39	15.35	-10.9	4,008	-0.27%
2024/03/06	1.7	15.29	0	0.00	15.30	1.7	4,013	0.04%
2024/03/05	2.1	15.33	85.8	15.34	15.35	-83.7	4,032	-2.08%
2024/03/04	0.1	15.35	21	15.30	15.30	-20.9	4,047	-0.52%
2024/03/01	3.1	15.20	3.1	15.30	15.30	0	4,063	0.00%
2024/02/29	3.1	15.23	0	15.25	15.25	3.1	4,104	0.08%
2024/02/26	2.1	15.41	1	15.60	15.40	1.1	4,191	0.03%
2024/02/23	37	15.69	3.2	15.72	15.40	33.9	4,391	0.77%
2024/02/22	9	15.95	4	16.00	15.90	5	4,518	0.11%
2024/02/21	1	15.95	0	0.00	15.90	1	4,509	0.02%
2024/02/20	1	15.85	8	15.90	15.90	-7	4,516	-0.15%
2024/02/19	11	15.88	6.1	15.92	16.00	5	4,573	0.11%
2024/02/16	3	15.63	4	15.65	15.75	-1	4,579	-0.02%
2024/02/15	3.1	15.32	2	15.35	15.45	1.1	4,560	0.02%
2024/02/05	2	15.20	3	15.15	15.25	-1	4,552	-0.02%
2024/02/02	17.3	15.36	0	15.43	15.25	17.3	4,536	0.38%
2024/02/01	0	0.00	3.9	15.54	15.50	-3.9	4,522	-0.09%
2024/01/31	2.1	15.45	0.5	15.45	15.40	1.6	4,518	0.04%
2024/01/30	15	15.66	1	15.60	15.50	14	4,510	0.31%
2024/01/29	1.1	15.70	9.2	15.78	15.75	-8.2	4,506	-0.18%
2024/01/26	0.1	15.70	0	0.00	15.75	0.1	4,510	0.00%
2024/01/25	7.1	15.76	0.1	15.85	15.65	7	4,506	0.16%
2024/01/24	0.2	16.09	3	15.95	15.80	-2.8	4,506	-0.06%
2024/01/23	1	15.90	0.1	15.95	15.95	0.9	4,510	0.02%
2024/01/22	0.1	15.75	1	15.75	15.75	-0.9	4,506	-0.02%
2024/01/19	6.1	15.62	2.1	15.60	15.60	4	4,504	0.09%
2024/01/18	0.1	15.80	0	15.80	15.75	0.1	4,521	0.00%
2024/01/17	9	15.63	0	0.00	15.65	9	4,521	0.20%
2024/01/16	4.4	16.05	4	15.93	15.80	0.4	4,510	0.01%
2024/01/15	15	16.39	0	0.00	16.35	15	4,498	0.33%
2024/01/12	52.4	16.40	0	0.00	16.30	52.4	4,505	1.16%
2024/01/11	5.9	16.56	3	16.48	16.40	2.9	4,510	0.07%
2024/01/10	10.2	16.73	1.1	16.70	16.70	9.2	4,553	0.20%
2024/01/09	34.6	17.25	83.1	17.48	17.10	-48.5	4,523	-1.07%
2024/01/08	53.4	18.12	60	17.85	17.80	-6.6	4,459	-0.15%
2024/01/05	7	17.89	2.2	18.00	18.05	4.8	4,453	0.11%
2024/01/04	60	17.80	4	17.84	17.80	56	4,435	1.26%
2024/01/03	20	17.70	0.6	17.75	17.65	19.4	4,430	0.44%
2024/01/02	2	18.00	9	17.93	17.95	-7	4,399	-0.16%
2023/12/29	38	17.89	66.4	17.83	17.85	-28.4	4,381	-0.65%
2023/12/28	42	17.77	6	17.74	17.75	36	4,395	0.82%
2023/12/27	19.1	18.03	17	18.07	17.95	2.1	4,334	0.05%
2023/12/26	11.6	18.22	31	18.30	18.15	-19.4	4,306	-0.45%
2023/12/25	120.6	18.62	126.4	18.53	18.05	-5.8	4,275	-0.14%	大買/大賣/
2023/12/22	45	18.10	2.1	18.10	18.20	43	4,060	1.06%
2023/12/21	17.1	18.35	26.2	18.37	18.45	-9.1	4,017	-0.23%
2023/12/20	53.3	18.07	26.2	18.27	18.05	27.1	3,882	0.70%
2023/12/19	57.5	18.05	40.7	18.03	18.00	16.8	3,694	0.45%
2023/12/18	319.9	19.16	415.5	18.98	18.20	-95.6	3,404	-2.81%	大買/大賣/
2023/12/15	48	18.03	80.1	18.31	18.60	-32.1	2,465	-1.30%
2023/12/14	31	16.94	2	17.00	16.95	29	2,147	1.35%
2023/12/13	3.2	16.83	151.1	16.85	16.90	-147.9	2,143	-6.90%	大賣/鉅額交易
2023/12/12	5.2	16.85	0	0.00	16.85	5.2	2,136	0.24%
2023/12/11	14.4	17.05	6.1	17.04	16.95	8.3	2,137	0.39%
2023/12/08	2	16.88	4	16.94	16.95	-2	2,125	-0.09%
2023/12/07	27	17.03	2.1	16.95	16.95	24.9	2,107	1.18%
2023/12/06	44	17.26	3	17.28	17.20	41	2,082	1.97%
2023/12/05	5.1	17.19	15.2	17.18	17.25	-10.1	2,070	-0.49%
2023/12/04	114	17.17	30	17.12	17.15	84	2,043	4.11%	大買/
2023/12/01	7	16.76	0	0.00	16.95	7	2,001	0.35%
2023/11/30	43	16.63	15	16.65	16.60	28	1,976	1.42%
2023/11/29	11	16.77	0	0.00	16.65	11	1,977	0.56%
2023/11/28	3	17.00	3.5	17.05	17.00	-0.5	1,952	-0.03%
2023/11/27	151.2	16.89	9.1	17.23	16.90	142.1	1,934	7.35%	大買/鉅額交易
2023/11/24	4.1	17.03	35	16.97	17.00	-30.9	1,883	-1.64%
2023/11/22	132	16.98	125	17.08	16.65	7	1,755	0.40%	大買/大賣/
2023/11/21	20	16.59	52.8	16.56	16.55	-32.8	1,556	-2.11%
2023/11/20	2	15.73	0	0.00	15.70	2	1,402	0.14%
2023/11/17	2.3	15.88	0.4	15.76	15.70	1.9	1,404	0.14%
2023/11/16	25	15.93	4	15.93	15.95	21	1,392	1.51%
2023/11/15	0.2	15.40	9.2	15.48	15.65	-9	1,336	-0.68%
2023/11/14	0	0.00	20	15.30	15.35	-20	1,324	-1.51%
2023/11/10	0	0.00	0	15.25	15.25	0	1,384	0.00%
2023/11/09	0.2	15.30	0	15.30	15.30	0.1	1,419	0.01%
2023/11/08	2.3	15.40	1.2	15.36	15.35	1.1	1,459	0.08%
2023/11/07	4.3	15.51	2	15.45	15.45	2.3	1,475	0.16%
2023/11/06	1	15.55	1.2	15.58	15.55	-0.2	1,489	-0.01%
2023/11/03	0.2	15.30	2	15.45	15.40	-1.8	1,510	-0.12%
2023/11/02	0	0.00	1	15.40	15.40	-1	1,521	-0.07%
2023/11/01	0	0.00	2.1	15.38	15.30	-2.1	1,566	-0.13%
2023/10/31	0	0.00	3.8	15.49	15.45	-3.8	1,625	-0.23%
2023/10/27	0	0.00	0.2	15.40	15.50	-0.2	1,753	-0.01%
2023/10/26	0	0.00	6	15.54	15.35	-6	1,791	-0.33%
2023/10/25	1	15.45	4	15.50	15.45	-3	1,768	-0.17%
2023/10/24	10	15.40	19.1	15.39	15.40	-9.1	1,780	-0.51%
2023/10/23	0	0.00	8.6	15.27	15.25	-8.6	1,791	-0.48%
2023/10/20	4	15.18	7	15.12	15.15	-3	1,813	-0.17%
2023/10/18	3.2	15.05	0	0.00	15.25	3.2	1,846	0.17%
2023/10/17	3	15.27	0	0.00	15.15	3	1,781	0.17%
2023/10/16	0.1	15.20	3	15.22	15.15	-2.9	1,801	-0.16%
2023/10/13	0.2	15.20	0	0.00	15.30	0.2	1,818	0.01%
2023/10/12	0	0.00	0.4	15.20	15.30	-0.4	1,817	-0.02%
2023/10/11	0	0.00	3	15.22	15.25	-3	1,821	-0.16%
2023/10/06	0	0.00	1	15.30	15.30	-1	1,857	-0.05%
2023/10/05	0	0.00	1	15.35	15.25	-1	1,874	-0.05%
2023/10/04	0	0.00	12	15.10	15.20	-12	1,881	-0.64%
2023/09/28	2	15.10	0	0.00	15.25	2	1,924	0.10%
2023/09/27	2	15.20	0	0.00	15.25	2	1,920	0.10%
2023/09/26	1.1	15.20	4.1	15.20	15.25	-3	1,926	-0.15%
2023/09/25	0	0.00	2	15.33	15.30	-2	1,938	-0.10%
2023/09/22	0	0.00	0.2	15.20	15.30	-0.2	1,950	-0.01%
2023/09/21	4	15.31	19	15.20	15.30	-15	1,960	-0.76%
2023/09/20	0	0.00	2	15.55	15.45	-2	1,962	-0.10%
2023/09/19	1.1	15.55	0	0.00	15.40	1.1	1,985	0.05%
2023/09/18	1	15.45	7	15.58	15.50	-6	2,077	-0.29%
2023/09/15	5	15.47	11	15.40	15.45	-6	2,065	-0.29%
2023/09/14	0	0.00	2	15.30	15.30	-2	2,058	-0.10%
2023/09/13	1.2	15.16	3.1	15.25	15.25	-1.9	2,067	-0.09%
2023/09/12	1	15.15	2	15.20	15.25	-1	2,117	-0.05%
2023/09/11	2	15.05	2	15.10	15.20	0	2,132	0.00%
2023/09/08	0	0.00	3.1	15.05	15.15	-3.1	2,136	-0.14%
2023/09/07	2	15.20	3.3	15.20	15.15	-1.3	2,149	-0.06%
2023/09/06	8	15.23	0	0.00	15.30	8	2,147	0.37%
2023/09/05	3	15.32	0	0.00	15.30	3	2,157	0.14%
2023/09/04	0.1	15.30	17	15.38	15.45	-16.9	2,161	-0.78%
2023/09/01	5	15.10	0	0.00	15.20	5	2,142	0.23%
2023/08/31	5	15.00	0.3	15.05	15.15	4.8	2,143	0.22%
2023/08/30	0.5	14.97	3.1	15.05	15.05	-2.6	2,186	-0.12%
2023/08/29	0.2	14.95	0.1	15.10	15.10	0.1	2,217	0.00%
2023/08/25	1	15.00	41	15.15	15.05	-40	2,240	-1.79%
2023/08/24	5	15.00	5	15.00	15.05	0	2,239	0.00%
2023/08/23	0.5	15.05	2.1	15.05	15.15	-1.7	2,235	-0.07%
2023/08/22	2	15.10	1.1	15.00	15.10	1	2,247	0.04%
2023/08/21	5.3	15.15	7	15.15	15.15	-1.7	2,267	-0.07%
2023/08/18	4	15.10	19	15.13	15.25	-15	2,273	-0.66%
2023/08/17	8.2	14.91	16	15.01	15.00	-7.8	2,267	-0.35%
2023/08/16	1	15.15	7	15.11	15.20	-6	2,235	-0.27%
2023/08/15	1	14.70	13	14.99	15.00	-12	2,214	-0.54%
2023/08/14	3.1	14.73	0	0.00	14.40	3.1	2,196	0.14%
2023/08/11	5.1	15.04	2.1	15.01	15.00	2.9	2,198	0.13%
2023/08/10	12	15.05	0	0.00	15.10	12	2,193	0.55%
2023/08/09	11	15.32	1	15.55	15.25	10	2,201	0.45%
2023/08/08	6	15.69	3	15.55	15.60	3	2,207	0.14%
2023/08/07	55	15.56	6.2	15.56	15.60	48.8	2,214	2.20%
2023/08/04	23	15.81	6.1	15.76	15.85	16.9	2,195	0.77%
2023/08/02	7	15.66	34.1	15.70	15.40	-27.1	2,179	-1.24%
2023/08/01	13	15.19	15	15.20	15.20	-2	2,079	-0.10%
2023/07/31	6.9	14.96	0	15.15	14.95	6.9	2,089	0.33%
2023/07/28	1.1	15.10	20	15.15	15.15	-18.9	2,072	-0.91%
2023/07/27	4	15.11	8	15.15	15.15	-4	2,078	-0.19%
2023/07/26	5	15.12	3	15.07	15.00	2	2,081	0.10%
2023/07/25	15.1	14.91	2.2	15.00	15.10	12.9	2,062	0.63%
2023/07/24	9.2	15.00	4	15.15	15.10	5.2	2,024	0.25%
2023/07/21	5	14.96	3	14.90	15.00	2	2,018	0.10%
2023/07/20	0	0.00	1	15.05	15.05	-1	2,032	-0.05%
2023/07/19	18.2	14.81	43.1	14.93	14.95	-24.8	2,023	-1.23%
2023/07/18	6	14.96	1	14.90	15.05	5	2,013	0.25%
2023/07/17	2.1	15.03	5.1	15.05	15.10	-3	2,002	-0.15%
2023/07/14	0.1	15.10	6	15.09	15.05	-5.9	2,000	-0.30%
2023/07/13	35	15.00	49	14.93	15.00	-14	1,993	-0.70%
2023/07/12	19	15.09	0	0.00	15.05	19	1,954	0.97%
2023/07/11	0.1	15.30	0	0.00	15.15	0.1	1,974	0.00%
2023/07/10	13.4	15.39	0	0.00	15.25	13.4	2,027	0.66%
2023/07/07	3.1	15.53	11	15.55	15.60	-7.9	2,028	-0.39%
2023/07/06	75.7	15.87	77.1	15.70	15.80	-1.4	2,001	-0.07%
2023/07/05	1	15.80	2.1	15.87	15.85	-1.1	1,977	-0.06%
2023/07/04	4	15.75	12	15.78	15.75	-8	1,955	-0.41%
2023/07/03	4	15.70	7	15.72	15.80	-3	1,940	-0.15%
2023/06/30	0	15.75	2	15.78	15.70	-2	1,926	-0.10%
2023/06/29	0.1	15.75	0.1	15.90	15.70	0.1	1,926	0.00%
2023/06/28	1	15.75	3.1	15.69	15.70	-2.1	1,918	-0.11%
2023/06/27	8.1	15.73	60.1	15.80	15.65	-52	1,914	-2.72%
2023/06/26	42	15.90	12.4	15.88	15.80	29.7	1,899	1.56%
2023/06/21	3	15.50	1	15.50	15.50	2	1,833	0.11%
2023/06/20	0.2	15.50	1	15.55	15.50	-0.9	1,834	-0.05%
2023/06/19	2	15.48	5.2	15.57	15.55	-3.2	1,833	-0.17%
2023/06/16	0	0.00	2	15.45	15.45	-2	1,825	-0.11%
2023/06/15	1	15.30	2	15.30	15.35	-1	1,778	-0.06%
2023/06/14	30	15.42	1	15.55	15.30	29	1,784	1.63%
2023/06/13	5	15.29	4.1	15.31	15.35	0.9	1,833	0.05%
2023/06/12	1.6	15.38	0	0.00	15.35	1.6	1,829	0.09%
2023/06/09	1	15.50	2	15.48	15.55	-1	1,840	-0.05%
2023/06/08	60.4	15.51	0	0.00	15.45	60.4	1,864	3.24%
2023/06/07	3	15.63	2	15.65	15.60	1	1,921	0.05%
2023/06/06	4	15.60	2	15.63	15.60	2	1,936	0.10%
2023/06/05	30.1	15.75	37.2	15.66	15.60	-7.1	1,950	-0.37%
2023/06/02	1.1	15.30	33	15.30	15.30	-31.9	1,950	-1.63%
2023/06/01	2.9	15.30	17	15.32	15.30	-14.1	1,938	-0.72%
2023/05/31	2	15.35	0	0.00	15.45	2	1,938	0.10%
2023/05/30	0	0.00	3.1	15.33	15.35	-3.1	1,951	-0.16%
2023/05/29	3	15.30	0	0.00	15.30	3	1,988	0.15%
2023/05/26	9	15.23	10.5	15.28	15.30	-1.5	2,004	-0.07%
2023/05/25	7	15.32	2	15.45	15.25	5	2,082	0.24%
2023/05/24	0	15.45	2.3	15.57	15.60	-2.2	2,085	-0.11%
2023/05/23	0	0.00	2	15.55	15.50	-2	2,115	-0.09%
2023/05/22	1	15.45	2	15.45	15.45	-1	2,119	-0.05%
2023/05/19	0.1	15.41	5.2	15.52	15.35	-5.1	2,119	-0.24%
2023/05/18	1	15.40	1.3	15.54	15.50	-0.3	2,137	-0.01%
2023/05/17	0	0.00	14	15.48	15.50	-14	2,130	-0.66%
2023/05/16	0	0.00	30	15.25	15.25	-30	2,101	-1.43%
2023/05/15	0	0.00	9	15.20	15.20	-9	2,117	-0.43%
2023/05/12	1.5	15.20	4.4	15.17	15.20	-2.9	2,151	-0.13%
2023/05/11	1.5	15.20	4.4	15.17	15.10	-2.9	2,132	-0.13%
2023/05/10	4	15.25	13	15.30	15.25	-9	2,135	-0.42%
2023/05/09	32	15.20	7	15.25	15.25	25	2,151	1.16%
2023/05/08	8	15.24	13	15.25	15.20	-5	2,140	-0.24%
2023/05/05	2	15.10	5.1	15.15	15.20	-3.1	2,182	-0.14%
2023/05/04	3	14.85	23.1	14.91	14.85	-20.1	2,257	-0.89%
2023/05/03	3	15.10	3	15.07	15.00	0	2,395	0.00%
2023/05/02	0.1	15.10	53	15.17	15.35	-53	2,560	-2.07%
2023/04/28	0	0.00	1	15.20	15.20	-1	2,669	-0.04%
2023/04/27	0.1	15.05	0.1	15.05	15.05	0	2,683	0.00%
2023/04/26	14	15.14	2	15.05	15.15	12	2,709	0.44%
2023/04/25	4.3	14.97	40	14.90	14.85	-35.7	2,700	-1.32%
2023/04/24	3	15.37	1	15.45	15.30	2	2,737	0.07%
2023/04/21	5	15.44	9	15.50	15.40	-4	2,750	-0.15%
2023/04/20	12	15.67	5	15.70	15.65	7	2,757	0.25%
2023/04/19	1	15.85	2.1	15.83	15.75	-1.1	2,791	-0.04%
2023/04/18	1	15.95	1	16.00	15.80	0	2,797	0.00%
2023/04/17	3	16.07	8	16.06	16.00	-5	2,797	-0.18%
2023/04/14	13	16.16	6	16.19	16.10	7	2,800	0.25%
2023/04/13	8	16.27	8.2	16.09	16.30	-0.2	2,795	-0.01%
2023/04/12	0	15.85	20	15.88	15.85	-20	2,835	-0.71%
2023/04/11	2.8	15.70	0	0.00	15.65	2.8	2,875	0.10%
2023/04/10	1	15.70	2	15.65	15.65	-1	2,922	-0.03%
2023/04/07	0	0.00	7.3	15.60	15.60	-7.3	2,970	-0.24%
2023/04/06	6	15.55	5	15.55	15.50	1	3,030	0.03%
2023/03/31	0.1	15.65	7	15.67	15.70	-6.9	3,090	-0.22%
2023/03/30	16	15.58	10	15.60	15.55	6	3,303	0.18%
2023/03/29	1	15.60	5.5	15.66	15.60	-4.5	3,878	-0.12%
2023/03/28	7	15.63	5	15.60	15.60	2	4,068	0.05%
2023/03/27	21	15.74	3	15.70	15.70	18	4,154	0.43%
2023/03/24	16.1	15.58	4	15.55	15.60	12.1	4,264	0.28%
2023/03/23	0.6	15.65	2.1	15.55	15.60	-1.5	4,570	-0.03%
2023/03/22	7.1	15.70	1	15.75	15.70	6.1	4,825	0.13%
2023/03/21	2	15.83	3	15.82	15.70	-1	5,165	-0.02%
2023/03/20	1	15.70	0.5	15.85	15.70	0.5	5,168	0.01%
2023/03/17	7	15.71	0	0.00	15.70	7	5,169	0.14%
2023/03/16	6	15.62	6.1	15.47	15.50	-0.1	5,157	0.00%
2023/03/15	3	16.27	0	0.00	16.10	3	5,115	0.06%
2023/03/13	1	16.10	5	16.29	16.40	-4	5,144	-0.08%
2023/03/10	45.1	16.53	31	16.70	16.50	14.1	5,118	0.27%
2023/03/09	9	17.15	15	17.05	17.00	-6	5,087	-0.12%
2023/03/08	2.3	17.21	1.1	17.30	17.25	1.2	5,078	0.02%
2023/03/07	2.2	17.15	7.2	17.31	17.30	-5	5,081	-0.10%
2023/03/06	6	17.15	16.1	17.21	17.20	-10.1	5,048	-0.20%
2023/03/03	0	0.00	6	17.11	17.15	-6	5,044	-0.12%
2023/03/02	7	16.97	0.3	17.00	17.10	6.8	5,038	0.13%
2023/03/01	10.1	16.98	0	0.00	16.95	10.1	5,018	0.20%
2023/02/24	21	17.46	1	17.40	17.30	20	4,980	0.40%
2023/02/23	19	17.50	173.6	17.46	17.45	-154.6	4,959	-3.12%	大賣/鉅額交易
2023/02/22	0.1	17.10	0.8	17.20	17.20	-0.7	4,889	-0.01%
2023/02/21	4	17.29	1.2	17.21	17.20	2.8	4,877	0.06%
2023/02/20	1	16.90	7.1	17.09	17.05	-6.1	4,874	-0.12%
2023/02/17	0	17.00	2.2	16.90	16.95	-2.2	4,948	-0.04%
2023/02/16	2	16.88	4	16.95	16.95	-2	5,055	-0.04%
2023/02/15	3	16.70	1.1	16.65	16.60	2	5,059	0.04%
2023/02/14	8	16.71	0	0.00	16.70	8	5,077	0.16%
2023/02/13	7.5	16.59	5.2	16.68	16.75	2.3	5,097	0.05%
2023/02/10	14.5	16.90	0	0.00	16.75	14.5	5,104	0.28%
2023/02/09	0	17.15	0	0.00	17.10	0	5,097	0.00%
2023/02/08	156	17.20	23.1	17.26	17.20	133	5,093	2.61%	大買/鉅額交易
2023/02/07	6	17.11	7	17.15	17.25	-1	5,071	-0.02%
2023/02/06	1.9	17.25	3.1	17.10	17.20	-1.2	5,059	-0.02%
2023/02/03	26	17.15	0	0.00	17.15	26	5,037	0.52%
2023/02/02	0	0.00	31.6	17.19	17.35	-31.6	5,004	-0.63%
2023/02/01	14	17.16	26.2	17.36	17.15	-12.2	4,912	-0.25%
2023/01/31	9	17.05	105.3	17.09	17.10	-96.3	4,780	-2.01%	大賣/
2023/01/30	2	16.28	45.5	16.60	16.75	-43.5	4,630	-0.94%
2023/01/17	2	15.93	4	16.03	16.05	-2	4,522	-0.04%
2023/01/16	7	15.96	2.2	15.95	15.90	4.8	4,532	0.11%
2023/01/13	3	15.92	1	16.05	15.95	2	4,530	0.04%
2023/01/12	22	16.22	21	16.19	16.00	1	4,599	0.02%
2023/01/11	4	15.95	3.1	16.00	15.90	0.9	4,584	0.02%
2023/01/10	6	15.98	6	16.08	15.95	0	4,665	0.00%
2023/01/09	8	16.00	61.3	16.03	16.00	-53.3	4,668	-1.14%
2023/01/06	3	15.92	4.1	16.00	15.90	-1.1	4,649	-0.02%
2023/01/05	1	16.05	15	16.03	15.95	-14	4,683	-0.30%
2023/01/04	7	16.03	5.1	15.95	15.95	1.9	4,687	0.04%
2023/01/03	17	16.02	5.1	16.00	16.05	12	4,699	0.25%
2022/12/30	18	16.12	23	16.14	16.00	-5	4,680	-0.11%
2022/12/29	7	15.81	1	15.90	15.95	6	4,596	0.13%
2022/12/28	13.1	16.29	2.1	16.50	16.05	11.1	4,555	0.24%
2022/12/27	4	16.34	3	16.37	16.35	1	4,529	0.02%
2022/12/26	7	16.52	6.1	16.56	16.45	0.9	4,507	0.02%
2022/12/23	19.2	16.73	7.1	16.74	16.80	12.1	4,478	0.27%
2022/12/22	95	16.84	37.7	16.81	16.90	57.4	4,441	1.29%
2022/12/21	178.1	16.92	91.2	16.86	16.80	86.9	4,277	2.03%	大買/
2022/12/20	22.1	16.19	53.2	16.21	16.00	-31.1	3,727	-0.83%
2022/12/19	3	16.05	60.5	15.92	15.80	-57.5	3,613	-1.59%
2022/12/16	70.9	16.33	64.1	16.29	16.20	6.8	3,543	0.19%
2022/12/15	68.4	16.46	39.4	16.38	16.35	29	3,456	0.84%
2022/12/14	88.2	16.03	50.1	15.99	15.85	38.2	3,164	1.21%
2022/12/13	43	15.97	45.2	15.98	15.80	-2.2	2,958	-0.07%
2022/12/12	5	15.05	8.2	15.06	15.15	-3.2	2,661	-0.12%
2022/12/09	10	15.10	6.1	15.10	15.15	3.9	2,686	0.15%
2022/12/08	1	15.05	5.1	15.00	15.10	-4.1	2,705	-0.15%
2022/12/07	0	0.00	1.2	15.13	15.05	-1.2	2,713	-0.04%
2022/12/06	19.5	15.21	7	15.34	15.00	12.5	2,697	0.46%
2022/12/05	5	15.35	28	15.40	15.35	-23	2,712	-0.85%
2022/12/02	4.6	15.18	0.1	15.25	15.25	4.6	2,735	0.17%
2022/12/01	10	15.20	12	15.30	15.20	-2	2,825	-0.07%
2022/11/30	0.1	15.20	19	15.23	15.15	-18.9	2,822	-0.67%
2022/11/29	1.1	15.00	1	15.15	15.20	0.1	2,863	0.00%
2022/11/28	2	14.70	77.1	14.80	15.00	-75.1	2,904	-2.59%
2022/11/25	26.1	15.09	10.6	15.10	14.90	15.5	2,909	0.53%
2022/11/24	0.6	15.05	0	0.00	15.00	0.6	2,905	0.02%
2022/11/23	0.6	14.98	1.8	15.00	15.05	-1.2	2,932	-0.04%
2022/11/22	3.1	14.82	1	14.75	14.95	2.1	2,986	0.07%
2022/11/21	0	0.00	3	14.97	14.90	-3	3,025	-0.10%
2022/11/18	8	15.05	30	15.15	14.90	-22	3,043	-0.72%
2022/11/17	0	0.00	4.8	15.16	15.20	-4.8	3,068	-0.15%
2022/11/16	9	15.13	11	15.22	15.15	-2	3,076	-0.07%
2022/11/15	94.7	15.30	7.1	15.39	15.30	87.7	3,064	2.86%
2022/11/14	55.6	15.07	33	15.06	15.15	22.6	3,021	0.75%
2022/11/11	0.1	14.65	12.6	14.64	14.70	-12.5	2,979	-0.42%
2022/11/10	8.8	14.43	0	0.00	14.60	8.8	3,051	0.29%
2022/11/09	8	14.62	2	14.75	14.60	6	3,077	0.19%
2022/11/08	10.5	14.74	1.1	14.75	14.65	9.4	3,168	0.30%
2022/11/07	4	14.85	5.3	14.80	14.85	-1.3	3,332	-0.04%
2022/11/04	0	0.00	1.1	14.45	14.50	-1.1	3,308	-0.03%
2022/11/03	4.2	14.31	2	14.35	14.40	2.2	3,312	0.07%
2022/11/02	10	14.40	11	14.50	14.40	-1	3,345	-0.03%
2022/11/01	2	14.30	1	14.30	14.35	1	3,390	0.03%
2022/10/31	0.4	14.15	5	14.15	14.30	-4.6	3,434	-0.13%
2022/10/28	0	0.00	3.1	14.22	14.30	-3.1	3,476	-0.09%
2022/10/27	0	0.00	4.1	14.51	14.50	-4.1	3,560	-0.11%
2022/10/26	2.1	14.40	4	14.28	14.40	-2	3,731	-0.05%
2022/10/25	0.1	14.25	0	14.35	14.35	0	4,019	0.00%
2022/10/24	0	0.00	1	14.60	14.30	-1	4,025	-0.02%
2022/10/21	3.1	14.33	0	0.00	14.20	3.1	4,020	0.08%
2022/10/20	1.1	14.05	2.1	14.25	14.65	-1.1	4,029	-0.03%
2022/10/19	3.4	14.32	4	14.35	14.40	-0.6	3,973	-0.02%
2022/10/18	4.1	14.25	10	14.26	14.35	-6	3,996	-0.15%
2022/10/17	0.6	13.48	4.2	13.15	13.55	-3.6	3,914	-0.09%
2022/10/14	1.1	13.60	2	13.65	13.60	-0.9	3,910	-0.02%
2022/10/13	0	13.79	5	13.67	13.30	-5	3,933	-0.13%
2022/10/12	7.1	13.78	9	13.85	13.90	-2	3,935	-0.05%
2022/10/11	7.2	13.87	0.2	13.90	13.95	7	3,972	0.18%
2022/10/07	1.2	14.03	3.2	14.18	14.15	-2	3,970	-0.05%
2022/10/06	1	13.90	0	0.00	14.10	1	3,993	0.03%
2022/10/05	1.1	14.10	1	14.15	14.15	0.1	4,028	0.00%
2022/10/04	0	14.10	0.1	14.05	14.10	-0.1	4,085	0.00%
2022/10/03	1	13.65	12.3	13.67	13.75	-11.3	4,100	-0.28%
2022/09/30	7	13.29	11	13.30	13.45	-4	4,132	-0.10%
2022/09/29	2.1	13.30	21	13.45	13.50	-19	4,158	-0.46%
2022/09/28	6.2	13.26	3	13.37	13.15	3.2	4,181	0.08%
2022/09/27	15.1	13.48	3	13.35	13.70	12.1	4,172	0.29%
2022/09/26	8.1	13.37	6	13.38	13.45	2.1	4,192	0.05%
2022/09/23	7.1	14.04	7	14.30	14.00	0.1	4,202	0.00%
2022/09/22	2.2	14.08	16	14.11	14.25	-13.8	4,264	-0.32%
2022/09/21	3.1	14.42	1	14.25	14.45	2.1	4,263	0.05%
2022/09/20	2.2	14.50	4	14.54	14.60	-1.8	4,258	-0.04%
2022/09/19	18.7	14.86	3	15.10	14.60	15.7	4,244	0.37%
2022/09/16	2.1	14.71	4	14.85	14.90	-1.9	4,243	-0.04%
2022/09/15	2.1	14.80	0	0.00	14.90	2.1	4,311	0.05%
2022/09/14	4	14.80	15	14.85	14.85	-11	4,343	-0.25%
2022/09/13	3.1	15.18	1	15.25	15.10	2.1	4,419	0.05%
2022/09/12	2.1	15.30	4.2	15.35	15.25	-2.1	4,546	-0.05%
2022/09/08	3.1	14.97	4	15.13	15.05	-1	4,581	-0.02%
2022/09/07	5.3	14.71	6	14.68	14.70	-0.8	4,579	-0.02%
2022/09/06	9.1	14.92	5.1	14.95	14.95	4	4,525	0.09%
2022/09/05	2.1	14.90	11	14.81	14.90	-9	4,560	-0.20%
2022/09/02	20.6	15.15	11.1	15.05	15.00	9.5	4,560	0.21%
2022/09/01	1.1	15.40	2	15.35	15.30	-1	4,514	-0.02%
2022/08/31	2.1	15.60	1	15.65	15.70	1.1	4,494	0.02%
2022/08/30	8.1	15.56	0.3	15.73	15.65	7.8	4,489	0.17%
2022/08/29	17.3	15.90	4	15.95	15.95	13.3	4,477	0.30%
2022/08/26	6.5	16.42	4	16.58	16.45	2.5	4,451	0.06%
2022/08/25	2	16.40	2	16.40	16.40	0	4,427	0.00%
2022/08/24	2.1	16.47	3	16.55	16.30	-0.9	4,429	-0.02%
2022/08/23	3.1	16.15	1	16.20	16.20	2.1	4,402	0.05%
2022/08/22	0.1	16.25	0	0.00	16.20	0.1	4,411	0.00%
2022/08/19	2.1	16.32	4	16.34	16.35	-2	4,410	-0.04%
2022/08/18	13	16.51	25.1	16.38	16.30	-12.1	4,382	-0.28%
2022/08/17	36.1	16.48	28.1	16.38	16.25	8	4,338	0.18%
2022/08/16	10.1	16.03	0.2	16.05	16.05	9.9	4,264	0.23%
2022/08/15	4	16.11	15	16.22	16.20	-11	4,234	-0.26%
2022/08/12	15.1	16.00	11	16.17	15.80	4	4,157	0.10%
2022/08/11	0.1	15.70	0	0.00	15.65	0.1	4,007	0.00%
2022/08/10	1	15.55	2	15.48	15.45	-1	4,028	-0.02%
2022/08/09	4.2	15.28	7	15.35	15.45	-2.8	4,039	-0.07%
2022/08/08	3	15.83	4	15.88	15.90	-1	4,040	-0.02%
2022/08/05	9.4	15.88	3	15.90	15.90	6.4	4,054	0.16%
2022/08/04	8.2	15.63	3	15.67	15.65	5.2	4,105	0.13%
2022/08/03	27.2	16.10	17	16.11	16.00	10.2	4,092	0.25%
2022/08/02	60.3	16.85	38	16.75	16.60	22.3	4,065	0.55%
2022/08/01	74.1	17.27	45.2	17.31	17.40	28.9	4,002	0.72%
2022/07/29	0	16.25	3	16.25	16.30	-3	3,794	-0.08%
2022/07/28	3.4	16.08	1	16.10	15.95	2.4	3,825	0.06%
2022/07/27	66.1	16.00	6	15.96	16.10	60.1	3,838	1.56%
2022/07/26	11	16.39	3	16.32	16.25	8	3,857	0.21%
2022/07/25	26	16.66	7	16.66	16.65	19	3,879	0.49%
2022/07/22	4	16.21	3	16.22	16.10	1	3,845	0.03%
2022/07/21	6	15.92	0	0.00	16.15	6	3,948	0.15%
2022/07/20	5.4	16.21	5	16.20	16.05	0.4	4,075	0.01%
2022/07/19	2	16.10	1	16.00	16.15	1	4,174	0.02%
2022/07/18	1.1	15.53	2	15.58	15.80	-0.9	4,211	-0.02%
2022/07/15	2.1	15.38	4	15.35	15.50	-1.9	4,266	-0.04%
2022/07/14	6	15.35	5	15.49	15.65	1	4,409	0.02%
2022/07/13	0.1	15.53	6	15.56	15.60	-5.9	4,489	-0.13%
2022/07/12	12.1	15.73	8	15.49	15.50	4.1	4,704	0.09%
2022/07/11	0	0.00	4.4	16.22	16.40	-4.4	4,880	-0.09%
2022/07/08	3.1	16.44	3	16.43	16.55	0.1	5,310	0.00%
2022/07/07	9.2	15.98	4	16.00	16.10	5.2	6,019	0.09%
2022/07/06	14.1	16.07	18.5	16.02	16.10	-4.4	6,115	-0.07%
2022/07/05	3	16.63	3	16.27	16.55	0	6,254	0.00%
2022/07/04	2	16.10	3	16.28	16.25	-1	6,338	-0.02%
2022/07/01	39.1	16.59	26	16.47	16.10	13.1	6,652	0.20%
2022/06/30	7.1	16.64	12	16.80	16.60	-4.9	6,649	-0.07%
2022/06/29	3.4	17.22	15	17.40	17.25	-11.6	6,698	-0.17%
2022/06/28	0.3	17.73	4	17.50	17.60	-3.7	6,727	-0.05%
2022/06/27	5.1	17.80	2	17.83	17.80	3.1	6,783	0.05%
2022/06/24	5.2	17.31	21	17.24	17.30	-15.8	6,824	-0.23%
2022/06/23	54	16.90	39	16.92	16.85	15	6,912	0.22%
2022/06/22	0.1	17.27	17	17.52	17.15	-16.9	6,949	-0.24%
2022/06/21	28	17.80	46.5	17.29	17.85	-18.5	7,041	-0.26%
2022/06/20	20.3	17.20	27	17.56	16.80	-6.7	7,116	-0.09%
2022/06/17	14.3	18.28	33	18.25	18.15	-18.8	7,303	-0.26%
2022/06/16	15.2	18.87	7	19.26	18.50	8.2	7,832	0.10%
2022/06/15	1.1	19.11	4	19.29	19.25	-3	7,890	-0.04%
2022/06/14	11.2	18.99	26	19.03	19.10	-14.9	8,097	-0.18%
2022/06/13	29.3	19.43	3	19.43	19.40	26.3	8,212	0.32%
2022/06/10	3.1	20.32	0	0.00	20.25	3.1	8,440	0.04%
2022/06/09	1	20.45	0	0.00	20.55	1	8,767	0.01%
2022/06/08	2	20.60	0	0.00	20.50	2	9,129	0.02%
2022/06/07	1	20.55	2.1	20.53	20.60	-1.1	9,276	-0.01%
2022/06/06	3.1	20.53	7.1	20.56	20.75	-4	9,389	-0.04%
2022/06/02	7.6	20.25	31	20.30	20.20	-23.4	9,997	-0.23%
2022/06/01	6	20.40	2	20.55	20.50	4	10,340	0.04%
2022/05/31	7.1	20.45	10	20.53	20.50	-2.9	10,492	-0.03%
2022/05/30	15	20.67	35.3	20.73	20.70	-20.2	10,632	-0.19%
2022/05/27	6.3	20.50	12	20.44	20.50	-5.7	10,830	-0.05%
2022/05/26	8.1	20.35	0	20.40	20.20	8.1	11,107	0.07%
2022/05/25	1	20.10	1	20.25	20.30	0	11,266	0.00%
2022/05/24	13.1	20.31	16	20.50	20.10	-2.9	11,378	-0.03%
2022/05/23	27	20.44	26	20.44	20.35	1	11,506	0.01%
2022/05/20	6	20.45	24	20.46	20.35	-18	11,790	-0.15%
2022/05/19	5.2	19.76	0	0.00	20.10	5.2	12,388	0.04%
2022/05/18	7	20.17	13	20.36	20.40	-6	12,400	-0.05%
2022/05/17	6	19.91	7.2	19.88	19.90	-1.2	12,412	-0.01%
2022/05/16	5.1	19.69	1	19.90	19.70	4.1	12,439	0.03%
2022/05/13	6.1	19.38	13.2	19.38	19.50	-7.2	12,431	-0.06%
2022/05/12	18.3	19.23	23.3	19.21	18.85	-5	12,406	-0.04%
2022/05/11	4.1	19.75	1.3	19.81	19.55	2.8	12,389	0.02%
2022/05/10	8.1	19.81	7	19.52	19.90	1.1	12,463	0.01%
2022/05/09	44.4	19.77	11	19.74	19.65	33.4	12,500	0.27%
2022/05/06	36.3	20.54	6	20.56	20.40	30.3	12,471	0.24%
2022/05/05	3.5	21.33	3.1	21.48	21.25	0.4	12,526	0.00%
2022/05/04	23.4	21.21	0	0.00	21.10	23.4	12,559	0.19%
2022/05/03	3.3	21.21	0	0.00	21.25	3.3	12,659	0.03%
2022/04/29	2	21.38	8	21.52	21.35	-6	12,721	-0.05%
2022/04/28	6	21.40	4	21.42	21.40	2	12,776	0.02%
2022/04/27	7.3	20.99	11	21.13	21.15	-3.7	12,812	-0.03%
2022/04/26	51.2	21.99	10	21.90	21.65	41.2	12,748	0.32%
2022/04/25	33.1	22.34	10	22.45	22.30	23.1	12,679	0.18%
2022/04/22	26.1	23.62	24	23.45	23.40	2.1	12,595	0.02%
2022/04/21	33.5	23.72	1	23.85	23.45	32.5	12,640	0.26%
2022/04/20	15.4	23.78	33	23.91	23.70	-17.6	12,743	-0.14%
2022/04/19	13.1	24.16	21	24.32	24.15	-7.9	12,708	-0.06%
2022/04/18	44	24.50	19	24.78	24.15	25	12,698	0.20%
2022/04/15	40.8	25.70	137	25.66	25.50	-96.2	12,581	-0.76%	大賣/
2022/04/14	73.1	25.77	29.4	25.89	25.70	43.8	12,459	0.35%
2022/04/13	67.2	25.91	113.5	25.82	26.20	-46.3	12,085	-0.38%	大賣/
2022/04/12	6	24.84	43	25.07	24.85	-37	11,383	-0.33%
2022/04/11	27	25.05	36	25.10	24.85	-9	11,297	-0.08%
2022/04/08	41	24.26	37	24.49	24.85	4	11,168	0.04%
2022/04/07	82	24.85	72	24.86	24.05	10	11,091	0.09%
2022/04/06	7.2	24.37	0	0.00	24.40	7.2	10,787	0.07%
2022/04/01	16	24.99	5	24.84	24.85	11	10,767	0.10%
2022/03/31	5	24.54	8	24.55	24.75	-3	10,709	-0.03%
2022/03/30	4	24.41	30	24.56	24.55	-26	10,805	-0.24%
2022/03/29	16	24.49	40	24.62	24.40	-24	10,852	-0.22%
2022/03/28	25	24.85	13	24.79	24.85	12	11,003	0.11%
2022/03/25	18	25.24	34.9	25.30	25.35	-16.9	11,180	-0.15%
2022/03/24	12	25.18	36	25.31	25.10	-24	11,456	-0.21%
2022/03/23	51	25.21	66.1	25.23	25.25	-15.1	11,650	-0.13%
2022/03/22	27	25.51	34	25.58	25.40	-7	11,568	-0.06%
2022/03/21	105	25.50	80.3	25.50	25.40	24.8	11,354	0.22%	大買/
2022/03/18	34	25.03	18	25.15	24.95	16	10,931	0.15%
2022/03/17	5	24.63	32	24.85	24.95	-27	11,058	-0.24%
2022/03/16	59.1	24.55	49	24.38	24.15	10.1	10,939	0.09%
2022/03/15	56.4	24.92	48	24.90	24.50	8.4	10,857	0.08%
2022/03/14	58	25.24	69	25.30	25.40	-11	10,860	-0.10%
2022/03/11	48	24.63	108.1	24.87	25.10	-60.1	10,681	-0.56%	大賣/
2022/03/10	28.1	23.54	30	23.73	24.00	-1.9	10,407	-0.02%
2022/03/09	18.1	23.34	23	23.41	23.35	-4.9	10,396	-0.05%
2022/03/08	204.2	24.46	158	24.77	23.25	46.2	10,412	0.44%	大買/大賣/
2022/03/07	162	24.97	100.5	24.70	25.00	61.5	9,865	0.62%	大買/
2022/03/04	40.5	24.94	19.6	24.99	24.90	21	9,645	0.22%
2022/03/03	37	24.86	40.1	24.86	25.05	-3.1	9,591	-0.03%
2022/03/02	35	24.83	18	24.99	24.70	17	9,623	0.18%
2022/03/01	132	25.16	95.7	24.81	24.60	36.3	9,828	0.37%	大買/
2022/02/25	26	23.88	32	24.03	24.00	-6	10,243	-0.06%
2022/02/24	24	23.64	20	23.35	23.25	4	10,445	0.04%
2022/02/23	14	24.31	19	24.39	24.25	-5	10,462	-0.05%
2022/02/22	63.2	24.43	39	24.15	23.85	24.2	10,545	0.23%
2022/02/21	199.3	25.08	135.5	25.10	24.90	63.8	10,367	0.62%	大買/大賣/
2022/02/18	6	23.74	12	23.69	23.80	-6	9,909	-0.06%
2022/02/17	11	23.55	1.7	23.49	23.60	9.3	10,212	0.09%
2022/02/16	6.2	23.66	8.1	23.57	23.55	-1.9	10,371	-0.02%
2022/02/15	1.2	23.33	3	23.52	23.25	-1.8	10,743	-0.02%
2022/02/14	4.1	23.30	5	23.44	23.35	-0.9	11,581	-0.01%
2022/02/11	7	23.61	60	23.80	23.80	-53	11,725	-0.45%
2022/02/10	37	23.54	54.5	23.57	23.80	-17.5	12,069	-0.14%
2022/02/09	6	23.48	22.7	23.54	23.50	-16.7	12,812	-0.13%
2022/02/08	14.1	22.95	50	23.09	23.20	-35.9	12,835	-0.28%
2022/02/07	20	22.42	43	22.56	22.90	-23	12,956	-0.18%
2022/01/26	15.4	21.48	14.7	21.40	21.50	0.7	13,038	0.01%
2022/01/25	52	21.34	10.7	21.37	21.10	41.3	13,177	0.31%
2022/01/24	35.7	21.69	6	21.68	21.55	29.7	13,247	0.22%
2022/01/21	43.1	22.54	20	22.49	22.40	23.1	13,322	0.17%
2022/01/20	3.3	22.71	9	22.83	22.95	-5.7	13,369	-0.04%
2022/01/19	9	22.47	3	22.50	22.40	6	13,390	0.05%
2022/01/18	17.4	23.05	16	22.85	22.65	1.4	13,536	0.01%
2022/01/17	21.1	22.44	14	22.51	22.80	7.1	13,735	0.05%
2022/01/14	19.5	22.69	11	22.69	22.75	8.5	14,336	0.06%
2022/01/13	42.3	23.32	35.1	23.35	23.35	7.2	14,550	0.05%
2022/01/12	43.4	22.55	22.5	22.65	22.55	20.9	14,550	0.14%
2022/01/11	23.2	22.93	33	23.07	22.85	-9.9	14,562	-0.07%
2022/01/10	24.2	23.15	11	23.11	23.10	13.2	14,750	0.09%
2022/01/07	60.3	23.66	12	23.82	23.50	48.3	14,865	0.32%
2022/01/06	18.1	24.05	15	24.13	24.00	3.1	14,961	0.02%
2022/01/05	18.1	24.39	3	24.70	24.35	15.1	15,153	0.10%
2022/01/04	19.3	24.52	11	24.62	24.55	8.3	15,404	0.05%
2022/01/03	4	24.95	2	24.80	24.80	2	15,625	0.01%
2021/12/30	5	25.30	9	25.44	25.30	-4	15,883	-0.03%
2021/12/29	14	25.28	11	25.31	25.30	3	16,057	0.02%
2021/12/28	18	25.27	32	25.17	25.05	-14	16,410	-0.09%
2021/12/27	10	25.18	21.7	25.19	25.15	-11.7	16,882	-0.07%
2021/12/24	15	25.70	4	25.65	25.40	11	17,204	0.06%
2021/12/23	11	25.60	63.6	25.71	25.75	-52.6	17,581	-0.30%
2021/12/22	34.5	25.76	76	25.82	25.70	-41.5	17,728	-0.23%
2021/12/21	43.4	25.11	67.1	25.35	25.70	-23.7	17,674	-0.13%
2021/12/20	111.2	25.58	62.4	25.47	25.50	48.8	17,575	0.28%	大買/
2021/12/17	31.2	25.01	107.2	25.00	24.90	-76	17,442	-0.44%	大賣/
2021/12/16	12	24.32	0.3	24.30	24.20	11.7	17,335	0.07%
2021/12/15	35	24.14	71	24.40	24.50	-36	17,638	-0.20%
2021/12/14	61.6	24.14	14.5	24.33	24.05	47.1	17,799	0.26%
2021/12/13	17.1	24.86	106	24.77	24.80	-88.9	17,831	-0.50%	大賣/
2021/12/10	43.3	24.51	42	24.65	24.30	1.3	17,825	0.01%
2021/12/09	24	24.52	13	24.61	24.45	11	18,198	0.06%
2021/12/08	75.5	25.04	73	24.85	24.60	2.5	18,631	0.01%
2021/12/07	20	24.46	52.2	24.45	24.60	-32.2	18,780	-0.17%
2021/12/06	19.1	24.09	19	24.12	24.10	0.1	18,890	0.00%
2021/12/03	28	24.13	43	24.32	23.90	-15	19,060	-0.08%
2021/12/02	25.3	23.86	13	23.93	24.00	12.3	19,280	0.06%
2021/12/01	36.1	23.85	24	23.89	23.85	12.1	19,502	0.06%
2021/11/30	21.4	23.91	49	24.03	23.85	-27.6	19,891	-0.14%
2021/11/29	47.2	23.70	23.1	23.86	23.85	24.1	20,159	0.12%
2021/11/26	53.4	24.62	67.8	24.64	24.30	-14.5	20,939	-0.07%
2021/11/25	197.1	25.37	108.1	25.19	25.10	89	21,645	0.41%	大買/大賣/
2021/11/24	178.1	25.19	206	25.42	25.40	-27.9	22,205	-0.13%	大買/大賣/
2021/11/23	69	24.31	63	24.48	24.20	6	22,685	0.03%
2021/11/22	14.1	23.68	18	23.51	23.65	-3.9	23,119	-0.02%
2021/11/19	87.3	24.08	54	23.66	23.55	33.3	23,230	0.14%
2021/11/18	22.8	24.32	36	24.35	24.35	-13.3	23,455	-0.06%
2021/11/17	30	24.74	29.2	24.60	24.30	0.8	23,817	0.00%
2021/11/16	61.6	24.61	51.4	24.63	24.45	10.2	24,062	0.04%
2021/11/15	25	25.36	60.1	25.26	25.25	-35.1	24,229	-0.14%
2021/11/12	143	26.25	44.1	26.06	26.00	98.9	24,884	0.40%	大買/
2021/11/11	136.2	27.00	170.1	27.08	26.75	-33.9	25,148	-0.13%	大買/大賣/
2021/11/10	36.2	26.10	50	26.09	26.00	-13.8	24,732	-0.06%
2021/11/09	58.3	26.23	32	26.35	26.30	26.3	24,882	0.11%
2021/11/08	368.6	26.59	394.1	26.66	26.85	-25.5	24,932	-0.10%	大買/大賣/
2021/11/05	31.3	24.96	59.1	25.22	24.90	-27.9	24,907	-0.11%
2021/11/04	102.5	25.34	26.7	25.43	24.90	75.8	25,405	0.30%	大買/
2021/11/03	120.4	25.29	248.2	25.22	25.35	-127.8	25,735	-0.50%	大買/大賣/鉅額交易
2021/11/02	63	24.79	56.3	24.94	24.55	6.7	25,951	0.03%
2021/11/01	91	24.90	26	24.94	24.70	65	26,293	0.25%
2021/10/29	20	24.70	12.1	24.92	24.80	7.9	26,576	0.03%
2021/10/28	20	24.88	42.1	24.94	24.85	-22.1	26,880	-0.08%
2021/10/27	19.2	24.81	27	24.83	24.80	-7.8	27,377	-0.03%
2021/10/26	61	24.99	76.4	25.11	25.10	-15.4	28,389	-0.05%
2021/10/25	20	24.78	98	24.91	24.95	-78	28,888	-0.27%
2021/10/22	191.3	24.65	83	24.45	24.30	108.3	29,541	0.37%	大買/鉅額交易
2021/10/21	48.7	26.39	51.1	26.49	26.60	-2.4	29,637	-0.01%
2021/10/20	119.6	26.15	89	25.93	25.65	30.6	29,868	0.10%	大買/
2021/10/19	17	25.93	64.5	26.03	25.90	-47.5	30,540	-0.16%
2021/10/18	84.2	26.36	33	25.98	26.00	51.2	31,591	0.16%
2021/10/15	17.4	26.48	73.7	26.28	26.45	-56.3	33,490	-0.17%
2021/10/14	48	25.95	59.9	25.98	26.10	-11.8	35,622	-0.03%
2021/10/13	33.6	25.90	34.3	25.92	25.45	-0.6	36,315	0.00%
2021/10/12	64.1	26.13	117	25.81	25.75	-52.9	36,411	-0.15%	大賣/
2021/10/08	56.1	26.88	34.1	27.20	26.75	22.1	36,401	0.06%
2021/10/07	25.2	27.39	39.1	27.24	27.50	-13.9	36,539	-0.04%
2021/10/06	37	27.55	47.2	27.46	27.15	-10.2	36,742	-0.03%
2021/10/05	69.1	26.64	98.1	26.78	27.80	-28.9	37,206	-0.08%
2021/10/04	129.5	26.96	76.6	26.38	26.30	52.9	37,152	0.14%	大買/
2021/10/01	103.2	29.62	151	29.36	28.70	-47.8	37,148	-0.13%	大買/大賣/
2021/09/30	140.2	30.03	148.8	30.05	30.50	-8.6	37,341	-0.02%	大買/大賣/
2021/09/29	33.1	29.06	42.2	29.20	29.15	-9.1	37,673	-0.02%
2021/09/28	47.1	29.09	22	29.15	28.80	25.1	40,602	0.06%
2021/09/27	55.3	29.44	31	29.48	29.50	24.3	45,209	0.05%
2021/09/24	57	29.24	81.6	29.40	29.30	-24.6	50,723	-0.05%
2021/09/23	37.9	28.23	133	28.27	28.40	-95.1	51,548	-0.18%	大賣/
2021/09/22	87.1	27.96	65	28.03	27.80	22.1	53,359	0.04%
2021/09/17	96	30.16	26	30.03	29.85	70	55,127	0.13%
2021/09/16	28.2	30.52	38.1	30.79	30.45	-9.8	56,569	-0.02%
2021/09/15	43.1	30.31	79	30.61	30.90	-36	58,020	-0.06%
2021/09/14	115.6	30.86	29.5	30.74	30.60	86.1	60,030	0.14%	大買/
2021/09/13	78.2	31.68	153	31.65	31.95	-74.8	61,275	-0.12%	大賣/
2021/09/10	206.2	31.27	100	31.09	30.85	106.2	61,201	0.17%	大買/鉅額交易
2021/09/09	46	30.34	87.5	30.46	31.00	-41.5	61,181	-0.07%
2021/09/08	133	30.39	122	30.13	29.75	11	61,596	0.02%	大買/大賣/
2021/09/07	78	30.65	61	30.69	30.30	17	62,033	0.03%
2021/09/06	70	31.47	69.1	31.67	31.20	0.9	62,210	0.00%
2021/09/03	117.5	31.92	86	31.66	31.30	31.5	62,354	0.05%	大買/
2021/09/02	96.5	31.66	99.5	31.99	31.25	-3	62,488	0.00%
2021/09/01	177	33.13	128.6	33.27	32.50	48.4	62,508	0.08%	大買/大賣/
2021/08/31	170.4	32.94	185	32.83	32.70	-14.6	62,339	-0.02%	大買/大賣/
2021/08/30	281	32.81	227	32.54	32.35	54	62,160	0.09%	大買/大賣/
2021/08/27	256.5	32.20	139.2	32.26	32.35	117.3	62,004	0.19%	大買/大賣/鉅額交易
2021/08/26	19	32.48	161.5	32.72	33.55	-142.5	61,746	-0.23%	大賣/鉅額交易
2021/08/25	61.4	30.33	52.2	30.42	30.50	9.2	62,734	0.01%
2021/08/24	70.1	30.39	157.6	30.54	30.75	-87.5	63,697	-0.14%	大賣/
2021/08/23	201.3	30.70	117.8	30.84	30.40	83.5	66,660	0.13%	大買/大賣/
2021/08/20	70	29.79	79.4	29.50	29.75	-9.4	67,728	-0.01%
2021/08/19	118.5	30.38	158	29.77	29.30	-39.5	68,138	-0.06%	大買/大賣/
2021/08/18	116.1	29.99	163.1	29.67	31.55	-47	68,357	-0.07%	大買/大賣/
2021/08/17	125.5	30.87	156.1	30.81	29.60	-30.6	68,171	-0.04%	大買/大賣/
2021/08/16	136.5	32.92	105.3	32.96	32.20	31.2	68,123	0.05%	大買/大賣/
2021/08/13	97.1	33.87	80.4	33.66	33.25	16.7	68,637	0.02%
2021/08/12	119.1	33.93	181.4	33.80	34.65	-62.3	69,245	-0.09%	大買/大賣/
2021/08/11	245.2	33.58	181	33.63	33.05	64.2	70,628	0.09%	大買/大賣/
2021/08/10	150	34.22	165	34.43	33.85	-15	70,863	-0.02%	大買/大賣/
2021/08/09	152.8	34.38	188	34.27	33.80	-35.2	71,352	-0.05%	大買/大賣/
2021/08/06	193.5	33.82	185	33.46	33.35	8.5	72,107	0.01%	大買/大賣/
2021/08/05	207.3	33.52	214.1	33.33	33.20	-6.8	73,352	-0.01%	大買/大賣/
2021/08/04	118.4	35.16	36.1	35.10	34.80	82.4	74,615	0.11%	大買/
2021/08/03	134.2	36.11	67.5	36.02	36.15	66.7	78,196	0.09%	大買/
2021/08/02	110	35.87	98.3	35.86	36.45	11.7	79,599	0.01%	大買/
2021/07/30	301.9	36.58	289.4	36.32	35.05	12.5	80,212	0.02%	大買/大賣/
2021/07/29	183.7	34.75	257.2	34.58	35.75	-73.5	81,024	-0.09%	大買/大賣/
2021/07/28	196.3	33.85	213	33.63	33.40	-16.6	83,271	-0.02%	大買/大賣/
2021/07/27	169.7	34.10	167	34.05	33.20	2.7	84,456	0.00%	大買/大賣/
2021/07/26	95.5	35.55	120.1	35.77	35.40	-24.6	85,770	-0.03%	大賣/
2021/07/23	227.2	35.51	263.7	35.50	35.35	-36.5	87,716	-0.04%	大買/大賣/
2021/07/22	211.5	35.71	281.2	35.40	34.65	-69.7	87,398	-0.08%	大買/大賣/
2021/07/21	685.6	39.35	500.5	38.90	36.80	185.1	86,817	0.21%	大買/大賣/鉅額交易
2021/07/20	611.4	38.95	781	38.90	38.55	-169.6	85,356	-0.20%	大買/大賣/鉅額交易
2021/07/19	325.6	39.60	357.2	39.32	40.70	-31.6	83,561	-0.04%	大買/大賣/
2021/07/16	144.5	37.04	82.6	36.91	37.25	61.9	84,223	0.07%	大買/
2021/07/15	68	35.90	60	36.01	36.80	8	84,820	0.01%
2021/07/14	86.6	33.26	78.4	33.03	33.70	8.2	86,097	0.01%
2021/07/13	126.5	36.44	161	36.01	35.35	-34.5	87,028	-0.04%	大買/大賣/
2021/07/12	334.1	38.58	183.2	38.65	38.50	151	88,113	0.17%	大買/大賣/鉅額交易
2021/07/09	65.3	36.32	43.3	36.46	36.45	22	88,341	0.02%
2021/07/08	88.1	35.98	77.6	35.68	36.45	10.5	89,611	0.01%
2021/07/07	81.2	34.42	126.3	34.19	34.20	-45.1	90,100	-0.05%	大賣/
2021/07/06	185.6	35.66	223.8	35.56	35.45	-38.2	90,592	-0.04%	大買/大賣/
2021/07/05	1,087.6	39.14	870.4	39.01	38.05	217.2	90,514	0.24%	大買/大賣/鉅額交易
2021/07/02	1,762.7	37.60	1,559.3	37.32	37.55	203.5	88,370	0.23%	大買/大賣/鉅額交易
2021/07/01	1,511.4	35.38	1,360	35.33	36.55	151.3	84,005	0.18%	大買/大賣/鉅額交易
2021/06/30	118.4	33.18	55.1	33.25	33.25	63.3	78,935	0.08%	大買/
2021/06/29	385.5	30.18	298.1	30.03	30.25	87.4	78,221	0.11%	大買/大賣/
2021/06/28	247.1	26.39	362.6	26.89	27.50	-115.6	76,282	-0.15%	大買/大賣/鉅額交易
2021/06/25	868.1	25.41	780.4	25.30	25.00	87.7	74,177	0.12%	大買/大賣/
2021/06/24	303.8	24.97	364.4	24.96	24.70	-60.6	72,552	-0.08%	大買/大賣/
2021/06/23	740.4	25.08	662.3	24.24	23.75	78.1	70,919	0.11%	大買/大賣/
2021/06/22	126	23.93	429.7	24.06	24.30	-303.7	68,843	-0.44%	大買/大賣/鉅額交易
2021/06/21	159.3	22.28	108.1	22.31	22.10	51.2	67,145	0.08%	大買/大賣/
2021/06/18	85	23.30	87	23.32	23.10	-2	66,742	0.00%
2021/06/17	171.5	23.56	158.3	23.45	23.20	13.2	66,405	0.02%	大買/大賣/
2021/06/16	176.3	23.85	175.1	23.81	23.10	1.3	65,775	0.00%	大買/大賣/
2021/06/15	68.2	23.35	169.1	23.42	23.80	-100.9	65,127	-0.15%	大賣/
2021/06/11	128.3	23.17	104.2	23.14	22.90	24.1	64,654	0.04%	大買/大賣/
2021/06/10	154.1	22.65	204.1	22.57	23.25	-50	64,216	-0.08%	大買/大賣/
2021/06/09	146.1	23.12	122	23.09	22.90	24.1	63,706	0.04%	大買/大賣/
2021/06/08	344.4	23.83	394.2	23.87	23.80	-49.8	63,618	-0.08%	大買/大賣/
2021/06/07	187.3	22.97	188	22.94	23.00	-0.7	62,950	0.00%	大買/大賣/
2021/06/04	278	24.27	268	24.34	23.50	10	62,282	0.02%	大買/大賣/
2021/06/03	295.1	24.58	265.2	24.43	24.45	30	61,710	0.05%	大買/大賣/
2021/06/02	490.9	24.62	538.6	24.61	24.50	-47.8	60,894	-0.08%	大買/大賣/
2021/06/01	276.9	23.96	279.9	23.86	23.85	-3	59,204	-0.01%	大買/大賣/
2021/05/31	949.9	24.08	561.9	24.17	23.45	388.1	58,251	0.67%	大買/大賣/鉅額交易
2021/05/28	285	22.20	347.8	22.41	22.70	-62.8	55,125	-0.11%	大買/大賣/
2021/05/27	225	21.20	131.6	21.27	20.65	93.4	53,665	0.17%	大買/大賣/
2021/05/26	179.5	20.97	118.4	20.68	20.85	61.1	52,913	0.12%	大買/大賣/
2021/05/25	93.9	20.33	114	20.45	20.45	-20.1	52,288	-0.04%	大賣/
2021/05/24	98.7	20.52	131.2	20.43	20.15	-32.5	51,785	-0.06%	大賣/
2021/05/21	277.7	20.33	296	20.25	20.40	-18.3	51,592	-0.04%	大買/大賣/
2021/05/20	184	20.57	278.7	20.47	20.15	-94.8	50,742	-0.19%	大買/大賣/
2021/05/19	605.9	21.14	569.7	21.08	21.30	36.2	49,862	0.07%	大買/大賣/
2021/05/18	284.6	19.68	163.1	19.78	20.00	121.5	48,134	0.25%	大買/大賣/鉅額交易
2021/05/17	130.1	18.66	177	18.66	18.20	-46.9	47,212	-0.10%	大買/大賣/
2021/05/14	279.7	21.34	254.7	21.13	20.20	25	46,130	0.05%	大買/大賣/
2021/05/13	204	22.82	292.4	22.51	22.40	-88.4	44,853	-0.20%	大買/大賣/
2021/05/12	429.1	25.72	277.4	26.15	24.85	151.8	43,204	0.35%	大買/大賣/鉅額交易
2021/05/11	676.3	27.18	523.4	27.41	27.60	152.9	41,440	0.37%	大買/大賣/鉅額交易
2021/05/10	238.9	23.94	417.5	24.40	25.30	-178.6	37,415	-0.48%	大買/大賣/鉅額交易
2021/05/07	368.7	22.77	376.8	22.62	23.00	-8.1	35,579	-0.02%	大買/大賣/
2021/05/06	392.3	22.87	407.5	23.03	22.95	-15.3	34,355	-0.04%	大買/大賣/
2021/05/05	1,173.2	22.41	963	22.56	21.95	210.2	32,449	0.65%	大買/大賣/鉅額交易
2021/05/04	494.4	23.11	339.2	22.10	21.50	155.2	29,559	0.52%	大買/大賣/鉅額交易
2021/05/03	289.4	23.69	172.4	23.79	23.85	117	27,541	0.42%	大買/大賣/鉅額交易
2021/04/29	224.6	20.88	412.1	21.01	21.70	-187.5	25,745	-0.73%	大買/大賣/鉅額交易
2021/04/28	133.4	19.93	109	19.80	19.75	24.4	23,293	0.10%	大買/大賣/
2021/04/27	81	20.38	122.6	20.30	20.25	-41.6	22,893	-0.18%	大賣/
2021/04/26	167	20.42	192.4	20.40	20.60	-25.4	22,344	-0.11%	大買/大賣/
2021/04/23	148.3	19.49	131.1	19.58	19.55	17.2	21,722	0.08%	大買/大賣/
2021/04/22	269.8	21.05	388.1	20.67	20.05	-118.3	21,303	-0.56%	大買/大賣/鉅額交易
2021/04/21	181.2	19.92	234	19.94	19.90	-52.8	19,815	-0.27%	大買/大賣/
2021/04/20	567.3	19.76	221.6	19.53	19.85	345.7	18,936	1.83%	大買/大賣/鉅額交易
2021/04/19	294.1	19.72	194.3	19.91	20.20	99.8	17,592	0.57%	大買/大賣/
2021/04/16	274.3	18.06	209.5	18.08	18.40	64.8	16,366	0.40%	大買/大賣/
2021/04/15	151.5	17.04	132.6	17.17	17.20	18.9	15,111	0.12%	大買/大賣/
2021/04/14	267.2	17.05	267.3	17.07	16.95	-0.1	14,494	0.00%	大買/大賣/
2021/04/13	288.4	16.54	238.2	16.61	16.35	50.3	13,236	0.38%	大買/大賣/
2021/04/12	188	15.81	202.2	16.22	16.65	-14.2	13,078	-0.11%	大買/大賣/
2021/04/09	341	15.31	248.7	14.89	15.15	92.3	12,276	0.75%	大買/大賣/
2021/04/08	186.5	15.11	190	15.09	15.15	-3.5	11,717	-0.03%	大買/大賣/
2021/04/07	124	14.30	102.1	14.18	14.30	21.9	11,170	0.20%	大買/大賣/
2021/04/06	152.5	14.20	91	14.31	14.40	61.5	11,169	0.55%	大買/
2021/04/01	84	13.51	29.5	13.52	13.65	54.5	10,938	0.50%
2021/03/31	21.3	13.33	22	13.40	13.35	-0.7	10,675	-0.01%
2021/03/30	2.5	13.15	1	13.25	13.25	1.5	10,728	0.01%
2021/03/29	39.1	13.23	4	13.34	13.15	35.1	10,974	0.32%
2021/03/26	0	0.00	6	13.16	13.15	-6	11,896	-0.05%
2021/03/25	24	13.21	3	13.30	13.10	21	13,016	0.16%
2021/03/24	2	13.25	13.1	13.20	13.20	-11.1	13,110	-0.08%
2021/03/23	12	13.62	2	13.40	13.30	10	13,418	0.07%
2021/03/22	16.6	13.52	8.2	13.51	13.55	8.4	13,857	0.06%
2021/03/19	1	13.15	10	13.22	13.35	-9	15,180	-0.06%
2021/03/18	5.4	13.34	2	13.40	13.25	3.4	15,350	0.02%
2021/03/17	2.5	13.23	20	13.30	13.25	-17.5	15,783	-0.11%
2021/03/16	7	13.44	0	0.00	13.40	7	16,480	0.04%
2021/03/15	30	13.70	1	13.75	13.60	29	16,525	0.18%
2021/03/12	50.2	13.67	21	13.69	13.60	29.2	16,507	0.18%
2021/03/11	2	13.45	3	13.42	13.45	-1	16,296	-0.01%
2021/03/10	0	0.00	12	13.27	13.40	-12	16,374	-0.07%
2021/03/09	21	13.56	10	13.49	13.40	11	16,511	0.07%
2021/03/08	2	13.40	2.1	13.49	13.25	-0.1	16,446	0.00%
2021/03/05	2	13.05	3	13.12	13.00	-1	16,642	-0.01%
2021/03/04	23	13.72	34.8	13.55	13.40	-11.8	17,215	-0.07%
2021/03/03	15	13.39	23.1	13.38	13.45	-8.1	17,626	-0.05%
2021/03/02	5	13.20	11	13.20	13.00	-6	17,454	-0.03%
2021/02/26	2	13.05	2	13.08	13.15	0	17,763	0.00%
2021/02/25	2	13.10	4	13.05	13.20	-2	18,144	-0.01%
2021/02/24	8.1	12.92	9	13.10	12.90	-0.9	19,110	0.00%
2021/02/23	136	13.42	156	13.35	13.30	-20	19,086	-0.10%	大買/大賣/
2021/02/22	13	12.76	5	12.86	12.95	8	18,969	0.04%
2021/02/19	20	12.45	12	12.49	12.60	8	18,884	0.04%
2021/02/18	14	12.49	1	12.55	12.60	13	18,979	0.07%
2021/02/17	30	11.92	25	12.00	12.05	5	18,893	0.03%
2021/02/05	20	11.65	22	11.55	11.55	-2	18,769	-0.01%
2021/02/04	0	0.00	4	11.68	11.70	-4	18,775	-0.02%
2021/02/03	0	0.00	21	11.70	11.65	-21	18,835	-0.11%
2021/02/02	3	11.78	3	11.83	11.85	0	18,830	0.00%
2021/02/01	21	11.26	1.3	11.52	11.60	19.7	18,803	0.10%
2021/01/29	1	11.65	84.3	11.41	11.35	-83.2	18,763	-0.44%
2021/01/28	1	11.55	2	11.60	11.70	-1	18,735	-0.01%
2021/01/27	3	11.83	1	11.75	11.80	2	18,763	0.01%
2021/01/26	1	12.10	1	11.80	11.85	0	18,747	0.00%
2021/01/25	1	12.00	0	0.00	12.05	1	18,732	0.01%
2021/01/22	48	11.83	57	11.93	12.00	-9	18,675	-0.05%
2021/01/21	0.1	11.49	31	11.61	11.45	-30.9	18,457	-0.17%
2021/01/20	6	11.61	14	11.62	11.50	-8	18,482	-0.04%
2021/01/19	2.1	12.24	2	12.30	12.15	0.1	18,722	0.00%
2021/01/18	29	12.02	35	11.97	12.05	-6	18,683	-0.03%
2021/01/15	3	12.62	9	12.36	12.20	-6	18,587	-0.03%
2021/01/14	13	12.97	15	12.84	12.80	-2	18,437	-0.01%
2021/01/13	27	12.56	37	12.59	12.75	-10	18,351	-0.05%
2021/01/12	8	12.72	37	12.56	12.50	-29	18,285	-0.16%
2021/01/11	5	13.29	12	13.29	13.25	-7	18,088	-0.04%
2021/01/08	115	13.91	32	13.55	13.55	83	18,065	0.46%	大買/
2021/01/07	46	13.46	20	13.57	13.70	26	18,111	0.14%
2021/01/06	72.4	14.03	115.2	13.39	13.25	-42.8	18,200	-0.24%	大賣/
2021/01/05	193.4	14.15	137	14.12	14.00	56.4	17,855	0.32%	大買/大賣/
2021/01/04	9.1	13.76	13.6	13.73	13.85	-4.5	17,010	-0.03%
2020/12/31	6.1	13.57	10	13.62	13.60	-3.9	16,754	-0.02%
2020/12/30	54.5	13.74	18.3	13.65	13.50	36.1	16,539	0.22%
2020/12/29	40.3	13.29	42	13.30	13.25	-1.7	16,052	-0.01%
2020/12/28	30	12.99	74	13.19	12.95	-44	15,631	-0.28%
2020/12/25	46	13.45	60	13.38	13.35	-14	15,261	-0.09%
2020/12/24	14	13.48	12.3	13.39	13.35	1.7	15,133	0.01%
2020/12/23	27.5	13.25	80	13.10	13.35	-52.5	14,991	-0.35%
2020/12/22	125.5	13.98	82.6	14.00	13.30	43	14,735	0.29%	大買/
2020/12/21	133.5	13.90	101.9	14.05	14.15	31.6	13,800	0.23%	大買/大賣/
2020/12/18	18.1	13.20	33	13.25	13.30	-15	12,715	-0.12%
2020/12/17	90	13.25	63	13.12	13.10	27	12,521	0.22%
2020/12/16	63.4	13.39	59	13.29	13.30	4.4	12,200	0.04%
2020/12/15	155	13.45	121	13.48	13.45	34	11,757	0.29%	大買/大賣/
2020/12/14	43	12.65	48.5	12.71	12.65	-5.5	10,423	-0.05%
2020/12/11	201	12.56	251	12.55	12.50	-50	10,259	-0.49%	大買/大賣/
2020/12/10	129.1	12.46	167.6	12.38	12.35	-38.5	9,824	-0.39%	大買/大賣/
2020/12/09	0	0.00	24.3	11.94	11.90	-24.3	9,125	-0.27%
2020/12/08	8	11.93	8.1	11.89	11.85	-0.1	9,192	0.00%
2020/12/07	2	11.70	23	11.83	11.85	-21	9,261	-0.23%
2020/12/04	0	0.00	35	11.84	11.95	-35	9,485	-0.37%
2020/12/03	3	11.90	38	11.78	11.75	-35	9,472	-0.37%
2020/12/02	64	11.79	56	11.79	11.75	8	9,566	0.08%
2020/12/01	119	11.96	69	11.94	12.00	50	9,580	0.52%	大買/
2020/11/30	146	12.22	65	12.24	12.25	81	9,583	0.85%	大買/
2020/11/27	72.2	11.70	49.6	11.73	11.80	22.5	9,111	0.25%
2020/11/26	6	11.33	16.3	11.23	11.25	-10.3	8,551	-0.12%
2020/11/25	24	11.37	31.1	11.28	11.30	-7.1	8,472	-0.08%
2020/11/24	119	11.19	58	11.15	11.10	61	8,124	0.75%	大買/
2020/11/23	78.3	11.48	96	11.21	11.60	-17.7	7,688	-0.23%
2020/11/20	10	10.65	7	10.70	10.65	3	6,650	0.05%
2020/11/19	29	10.62	4	10.83	10.60	25	6,558	0.38%
2020/11/18	15	10.53	0	0.00	10.55	15	6,401	0.23%
2020/11/17	13	10.65	10	10.67	10.50	3	6,708	0.04%
2020/11/16	12	10.59	2	10.50	10.50	10	6,754	0.15%
2020/11/12	27	10.85	29	10.51	10.65	-2	6,681	-0.03%
2020/11/11	0	0.00	10	10.70	10.75	-10	6,642	-0.15%
2020/11/10	5	10.53	6	10.49	10.40	-1	6,546	-0.02%
2020/11/09	4	10.35	2	10.35	10.35	2	6,499	0.03%
2020/11/06	5	10.25	0	0.00	10.20	5	6,476	0.08%
2020/11/04	10	10.35	1	10.30	10.20	9	6,430	0.14%
2020/11/03	1	10.20	0.1	10.10	10.15	0.9	6,360	0.01%
2020/11/02	4	10.00	100	10.00	9.98	-96	6,350	-1.51%
2020/10/30	4	10.39	3	10.15	10.15	1	6,328	0.02%
2020/10/29	28	10.35	28	10.35	10.40	0	6,284	0.00%
2020/10/28	3	10.70	6	10.63	10.55	-3	6,238	-0.05%
2020/10/27	16	10.79	15.2	10.69	10.85	0.8	6,132	0.01%
2020/10/26	0	0.00	2.1	10.44	10.45	-2.1	5,730	-0.04%
2020/10/21	0	0.00	10	10.30	10.50	-10	5,685	-0.18%
2020/10/20	0.1	10.25	0	0.00	10.30	0.1	5,677	0.00%
2020/10/19	5	10.60	6	10.46	10.60	-1	5,645	-0.02%
2020/10/16	4	10.95	7	10.73	10.55	-3	5,602	-0.05%
2020/10/15	69	11.10	32	11.06	11.00	37	5,503	0.67%
2020/10/14	7	10.74	20	10.66	10.75	-13	5,112	-0.25%
2020/10/12	0	0.00	1	10.05	10.00	-1	4,739	-0.02%
2020/10/08	1	9.93	10	10.05	10.05	-9	4,749	-0.19%
2020/10/06	0	0.00	3	9.95	9.98	-3	4,709	-0.06%
2020/10/05	0	0.00	1	9.73	9.72	-1	4,682	-0.02%
2020/09/30	5	9.82	0	0.00	9.81	5	4,689	0.11%
2020/09/29	0	0.00	33	9.49	9.51	-33	4,630	-0.71%
2020/09/28	0.1	9.60	1	9.47	9.60	-1	4,628	-0.02%
2020/09/25	0.1	9.31	20	9.31	9.28	-19.9	4,623	-0.43%
2020/09/24	3	9.62	5	9.84	9.50	-2	4,582	-0.04%
2020/09/23	2.8	10.09	26	10.00	10.10	-23.2	4,509	-0.51%
2020/09/22	30	10.04	91	10.00	9.99	-61	4,446	-1.37%
2020/09/21	0	0.00	30	10.30	10.30	-30	4,371	-0.69%
2020/09/18	51	10.65	2	10.60	10.45	49	4,329	1.13%
2020/09/17	1	10.50	15	10.53	10.50	-14	4,279	-0.33%
2020/09/16	0	0.00	19	10.48	10.40	-19	4,208	-0.45%
2020/09/15	90	10.51	102	10.48	10.55	-12	4,149	-0.29%	大賣/
2020/09/14	64	10.53	60	10.50	10.50	4	4,106	0.10%
2020/09/11	143	10.88	77.3	10.93	10.55	65.7	4,046	1.62%	大買/
2020/09/10	202	10.76	182	10.71	10.80	20	3,856	0.52%	大買/大賣/
2020/09/09	114	10.82	112	10.97	11.00	2	3,700	0.05%	大買/大賣/
2020/09/08	9	10.52	89	10.52	10.30	-80	3,375	-2.37%
2020/09/07	52.3	10.78	66	10.78	10.80	-13.7	3,241	-0.42%
2020/09/04	124	10.49	65	10.56	10.60	59	2,971	1.99%	大買/
2020/09/03	161	10.33	66.2	10.14	10.75	94.8	2,767	3.43%	大買/
2020/09/02	35	9.99	28	10.14	10.10	7	2,465	0.28%
2020/09/01	3	9.84	32	9.78	9.81	-29	2,395	-1.21%
2020/08/31	0	0.00	1	9.50	9.50	-1	2,289	-0.04%
2020/08/28	5	9.36	0	0.00	9.38	5	2,239	0.22%
2020/08/26	1.2	9.39	7	9.46	9.39	-5.8	2,152	-0.27%
2020/08/25	7	9.30	0	0.00	9.44	7	2,101	0.33%
2020/08/24	20	9.51	0	0.00	9.41	20	2,060	0.97%
2020/08/21	15	9.67	34.5	9.77	9.97	-19.5	1,988	-0.98%
2020/08/20	61	9.13	39	9.35	9.10	22	1,643	1.34%
2020/08/14	0	0.00	2	8.60	8.62	-2	1,400	-0.14%
2020/08/13	1	8.57	0	0.00	8.58	1	1,408	0.07%
2020/08/12	1	8.64	0	0.00	8.70	1	1,404	0.07%
2020/08/10	0	0.00	4	8.50	8.58	-4	1,390	-0.29%
2020/08/06	0	0.00	0.1	8.53	8.53	-0.1	1,401	-0.01%
2020/08/05	0	0.00	8	8.64	8.57	-8	1,411	-0.57%
2020/07/31	0	0.00	1	8.28	8.28	-1	1,396	-0.07%
2020/07/30	0.9	8.28	1	8.29	8.28	-0.1	1,402	-0.01%
2020/07/22	0	0.00	4	8.80	8.76	-4	1,404	-0.28%
2020/07/20	0	0.00	0.9	8.70	8.73	-0.9	1,387	-0.07%
2020/07/17	1	8.84	0	0.00	8.69	1	1,382	0.07%
2020/07/16	0	0.00	16	8.90	8.85	-16	1,392	-1.15%
2020/07/15	0	0.00	2	8.73	8.73	-2	1,376	-0.15%
2020/07/14	0	0.00	2	8.60	8.59	-2	1,376	-0.15%
2020/07/13	0.4	8.53	0	0.00	8.56	0.4	1,392	0.03%
2020/07/09	0	0.00	2	8.70	8.68	-2	1,436	-0.14%
2020/07/07	10	8.59	0	0.00	8.59	10	1,563	0.64%
2020/07/03	0	0.00	1	8.62	8.62	-1	1,596	-0.06%
2020/06/30	0	0.00	3	8.59	8.61	-3	1,612	-0.19%
2020/06/19	0.2	8.64	0	0.00	8.64	0.2	1,622	0.01%
2020/06/18	1	8.72	6	8.68	8.72	-5	1,620	-0.31%
2020/06/17	0	0.00	1	8.75	8.76	-1	1,621	-0.06%
2020/06/12	0	0.00	4	8.54	8.55	-4	1,721	-0.23%
2020/06/11	24	8.82	1	8.75	8.69	23	1,765	1.30%
2020/06/10	0	0.00	10	8.95	9.00	-10	1,782	-0.56%
2020/06/09	13	8.88	12	9.00	8.96	1	1,825	0.05%
2020/06/08	31	9.07	26	8.98	8.98	5	1,825	0.27%
2020/06/05	0	0.00	2	8.65	8.63	-2	1,699	-0.12%
2020/06/02	5	8.37	0	0.00	8.37	5	1,728	0.29%
2020/06/01	6	8.38	0	0.00	8.37	6	1,724	0.35%
2020/05/29	10	8.45	20	8.51	8.32	-10	1,725	-0.58%
2020/05/28	20	8.65	0	0.00	8.62	20	1,704	1.17%
2020/05/25	1	8.32	0	0.00	8.34	1	1,612	0.06%
2020/05/22	0	0.00	0.2	8.32	8.32	-0.2	1,617	-0.01%
2020/05/19	1	8.39	0	0.00	8.39	1	1,603	0.06%
2020/05/15	0	0.00	2	8.34	8.33	-2	1,592	-0.13%
2020/05/11	3	8.67	0	0.00	8.67	3	1,555	0.19%
2020/05/05	0	0.00	10	8.66	8.66	-10	1,521	-0.66%
2020/05/04	10	8.64	0	0.00	8.55	10	1,518	0.66%
2020/04/24	3	8.71	0	0.00	8.71	3	1,512	0.20%
2020/04/22	1	8.62	9	8.53	8.70	-8	1,507	-0.53%
2020/04/20	1	8.82	0	0.00	8.82	1	1,470	0.07%
2020/04/17	22	8.78	0	0.00	8.69	22	1,452	1.51%
2020/04/14	2	8.57	0	0.00	8.57	2	1,370	0.15%
2020/04/10	1	8.90	0	0.00	8.92	1	1,313	0.08%
2020/04/07	2	7.85	0	0.00	7.78	2	1,172	0.17%
2020/03/24	2	7.94	0	0.00	7.92	2	1,169	0.17%
2020/03/19	0	0.00	1	8.03	7.65	-1	1,133	-0.09%
2020/03/18	2	8.10	0	0.00	8.04	2	1,064	0.19%
2020/03/12	0	0.00	1	9.00	8.75	-1	878	-0.11%
2020/03/04	1	9.04	0	0.00	9.11	1	768	0.13%
2020/03/03	0	0.00	0	9.09	9.10	0	768	0.00%
2020/03/02	1	9.02	0	0.00	9.06	1	771	0.13%
2020/02/26	2	9.10	0	0.00	9.13	2	792	0.25%
2020/02/25	3	9.09	2	9.11	9.14	1	791	0.13%
2020/02/24	1	9.17	0	0.00	9.19	1	792	0.13%
2020/02/21	4	9.21	0	0.00	9.24	4	802	0.50%
2020/02/17	0	0.00	1	9.22	9.20	-1	809	-0.12%
2020/02/14	13	9.21	0	0.00	9.22	13	819	1.59%
2020/02/13	2	9.18	0	0.00	9.20	2	818	0.24%
2020/02/12	5	9.19	0	0.00	9.20	5	817	0.61%
2020/02/05	0	0.00	1.3	9.12	9.13	-1.3	873	-0.14%
2020/02/04	2	9.10	0	0.00	9.11	2	873	0.23%
2020/02/03	3	9.07	0	0.00	9.05	3	866	0.35%
2020/01/31	3	9.09	2	9.08	9.10	1	851	0.12%
2020/01/17	0	0.00	0.3	9.21	9.24	-0.3	808	-0.04%
2020/01/15	5	9.15	0	0.00	9.19	5	811	0.62%
2020/01/14	11	9.17	0	0.00	9.16	11	815	1.35%
2020/01/13	6	9.20	0	0.00	9.19	6	815	0.74%
2020/01/09	0	0.00	0	9.22	9.19	0	861	0.00%
2020/01/02	0	0.00	1	9.31	9.33	-1	870	-0.11%
2019/12/31	1	9.30	0	0.00	9.25	1	866	0.12%
2019/12/23	3	9.07	0	0.00	9.16	3	854	0.35%
2019/12/13	1	9.06	0	0.00	9.11	1	810	0.12%
2019/11/27	3	9.34	0	0.00	9.39	3	820	0.37%
2019/11/25	0	0.00	0	9.29	9.32	0	807	-0.01%
2019/11/21	1	9.16	0	0.00	9.20	1	807	0.12%
2019/10/24	0	0.00	9	9.13	9.13	-9	789	-1.14%
2019/10/18	0	0.00	10	9.04	9.12	-10	795	-1.26%
2019/10/17	10	9.22	0	0.00	9.24	10	745	1.34%
2019/10/01	0	0.00	7	9.18	9.17	-7	728	-0.96%
2019/09/17	1	9.20	0	0.00	9.16	1	688	0.15%
2019/09/11	5	9.17	0	0.00	9.20	5	698	0.72%
2019/07/31	0	0.00	25	9.07	9.06	-25	862	-2.90%
2019/07/29	0	0.00	20	9.17	9.12	-20	856	-2.33%
2019/07/18	0	0.00	1	9.15	9.18	-1	868	-0.12%
2019/07/17	0	0.00	20	9.18	9.18	-20	868	-2.30%
2019/07/11	0	0.00	1	9.17	9.18	-1	890	-0.11%
2019/06/11	0	0.00	2	9.10	9.15	-2	1,043	-0.19%
2019/05/31	2	9.19	2	9.26	9.25	0	1,096	0.00%
2019/05/29	3	9.18	0	0.00	9.17	3	1,104	0.27%
2019/05/28	4	9.25	0	0.00	9.02	4	1,090	0.37%
2019/05/27	0	0.00	1	9.38	9.41	-1	1,052	-0.09%
2019/05/15	0	0.00	1	9.32	9.29	-1	1,100	-0.09%
2019/05/14	0	0.00	1.1	9.28	9.36	-1.1	1,106	-0.10%
2019/05/13	0	0.00	2	9.37	9.33	-2	1,093	-0.18%
2019/05/10	4	9.54	3	9.55	9.47	1	1,087	0.09%
2019/05/09	1	9.63	3	9.70	9.52	-2	1,072	-0.19%
2019/04/29	0	0.00	20	9.33	9.32	-20	1,055	-1.89%
2019/04/26	10	9.31	0	0.00	9.33	10	1,054	0.95%
2019/04/25	1	9.36	10	9.36	9.35	-9	1,050	-0.86%
2019/04/24	10	9.42	0	0.00	9.42	10	1,057	0.95%
2019/04/19	0	0.00	13	9.45	9.43	-13	1,072	-1.21%
2019/04/17	0	0.00	10	9.52	9.66	-10	1,078	-0.93%
2019/04/15	12	9.51	0	0.00	9.55	12	1,077	1.11%
2019/04/12	0	0.00	100	9.61	9.58	-100	1,074	-9.30%
2019/04/10	1	9.70	8	9.70	9.81	-7	1,053	-0.66%
2019/04/02	0	0.00	10	9.86	9.84	-10	1,116	-0.90%
2019/03/27	3	9.96	0	0.00	9.96	3	1,226	0.24%
2019/03/25	0	0.00	1	9.99	10.00	-1	1,279	-0.08%
2019/03/22	3	10.00	0	0.00	10.10	3	1,279	0.23%
2019/03/18	2	10.05	0.1	10.05	10.15	1.9	1,340	0.14%
2019/03/15	65	10.10	0	0.00	10.00	65	1,389	4.68%
2019/03/08	6	10.10	0	0.00	10.10	6	1,910	0.31%
2019/03/07	0	0.00	10	10.00	9.99	-10	1,974	-0.51%
2019/03/06	5	10.00	0	0.00	10.00	5	2,015	0.25%
2019/03/05	5	10.05	1	10.15	10.05	4	2,114	0.19%
2019/03/04	10	10.00	0	0.00	10.05	10	2,221	0.45%
2019/02/25	1	10.20	12	10.26	10.20	-11	2,408	-0.46%
2019/02/22	10	10.10	0.4	10.15	10.15	9.6	2,342	0.41%
2019/02/21	10	9.95	0	0.00	9.94	10	2,315	0.43%
2019/02/12	0	9.98	0	0.00	9.97	0	2,351	0.00%
2019/01/24	0	0.00	10	9.86	9.97	-10	2,281	-0.44%
2019/01/10	0	0.00	5	10.00	10.00	-5	2,361	-0.21%
2019/01/07	0	0.00	0.6	10.10	10.00	-0.6	2,386	-0.03%
2019/01/04	2	9.96	0	0.00	9.95	2	2,416	0.08%
2018/12/27	4	10.03	0	0.00	10.10	4	2,507	0.16%
2018/12/25	2	10.00	0	0.00	9.96	2	2,484	0.08%
2018/12/24	0	0.00	5	10.26	10.25	-5	2,469	-0.20%
2018/12/22	20	10.30	0	0.00	10.25	20	2,481	0.81%
2018/12/21	2	10.25	0	0.00	10.05	2	2,496	0.08%
2018/12/19	2	10.05	0	0.00	10.00	2	2,432	0.08%
2018/12/13	40	10.58	0	0.00	10.65	40	2,408	1.66%
2018/12/11	6	10.53	0	0.00	10.45	6	2,366	0.25%
2018/12/10	12	10.71	0	0.00	10.65	12	2,347	0.51%
2018/12/07	0	0.00	1	10.80	10.70	-1	2,308	-0.04%
2018/12/06	1.9	10.68	2	10.73	10.65	-0.2	2,253	-0.01%
2018/12/05	25	11.25	7	11.28	10.85	18	2,158	0.83%
2018/12/03	1	10.05	0	0.00	10.15	1	1,818	0.06%
2018/11/30	0	0.00	3	10.30	9.75	-3	1,768	-0.17%
2018/11/29	0.8	10.45	0.3	10.45	10.45	0.5	1,716	0.03%
2018/11/28	0	0.00	1	10.50	10.55	-1	1,667	-0.06%
2018/11/27	0	0.00	7	10.41	10.45	-7	1,565	-0.45%
2018/11/26	0	0.00	11	10.30	10.45	-11	1,461	-0.75%
2018/11/22	0	0.00	5	10.00	10.00	-5	1,268	-0.39%
2018/11/15	0	0.00	0	9.90	9.90	0	1,305	0.00%
2018/11/14	10	9.79	0	0.00	9.75	10	1,300	0.77%
2018/11/08	0	0.00	1	9.42	9.42	-1	1,300	-0.08%
2018/11/06	0	0.00	10	9.32	9.36	-10	1,324	-0.76%
2018/10/30	0	0.00	1	9.47	9.49	-1	1,348	-0.07%
2018/10/18	0	0.00	3	9.61	9.65	-3	1,306	-0.23%
2018/10/17	0	0.00	0.2	9.60	9.57	-0.2	1,297	-0.02%
2018/10/15	4	9.38	0	0.00	9.35	4	1,268	0.32%
2018/10/09	0	0.00	1	10.10	10.20	-1	1,222	-0.08%
2018/10/08	3	10.05	0	0.00	10.10	3	1,207	0.25%
2018/10/05	6	10.03	1	10.15	10.05	5	1,203	0.42%
2018/10/04	0	0.00	2	10.30	10.25	-2	1,175	-0.17%
2018/10/03	3	10.30	0	0.00	10.40	3	1,174	0.26%
2018/10/01	2	10.55	0	0.00	10.55	2	1,159	0.17%
2018/09/28	0	0.00	2	10.55	10.50	-2	1,135	-0.18%
2018/09/27	0	0.00	10	10.45	10.40	-10	1,081	-0.92%
2018/09/25	17	10.57	4	10.53	10.45	13	1,080	1.20%
2018/09/18	2	10.25	0	0.00	10.30	2	1,048	0.19%
2018/09/14	4	10.30	0	0.00	10.25	4	1,057	0.38%
2018/09/05	2	10.05	0	0.00	10.10	2	1,107	0.18%
2018/08/28	2	10.15	0	0.00	10.15	2	1,135	0.18%
2018/08/21	8	10.43	35	10.40	10.40	-27	1,138	-2.37%
2018/08/17	2	10.45	0	0.00	10.45	2	1,136	0.18%
2018/08/16	2	10.35	0	0.00	10.40	2	1,155	0.17%
2018/08/14	0	0.00	0	10.55	10.55	0	1,181	0.00%
2018/08/13	2	10.55	0	0.00	10.55	2	1,205	0.17%
2018/08/09	5	10.65	3	10.70	10.70	2	1,221	0.16%
2018/08/08	2	10.73	0	0.00	10.70	2	1,248	0.16%
2018/08/07	1	10.50	0	0.00	10.50	1	1,232	0.08%
2018/08/03	3	10.40	21	10.45	10.45	-18	1,242	-1.45%
2018/08/02	0	0.00	20	10.45	10.45	-20	1,234	-1.62%
2018/08/01	0	0.00	10	10.70	10.65	-10	1,229	-0.81%
2018/07/30	3	10.80	0	0.00	10.75	3	1,297	0.23%
2018/07/27	10	10.75	0	0.00	10.75	10	1,288	0.78%
2018/07/26	0	0.00	6	10.60	10.75	-6	1,285	-0.47%
2018/07/20	0	0.00	49.2	10.59	10.55	-49.2	1,300	-3.78%
2018/07/19	0	0.00	24	10.55	10.55	-24	1,314	-1.83%
2018/07/18	1	10.70	13.1	10.69	10.70	-12.1	1,321	-0.92%
2018/07/17	90	10.74	16	10.72	10.75	74	1,367	5.41%
2018/07/16	0	0.00	30	10.50	10.50	-30	1,315	-2.28%
2018/07/13	0	0.00	4	10.50	10.50	-4	1,321	-0.30%
2018/07/12	8	10.44	0	0.00	10.50	8	1,326	0.60%
2018/07/11	0	0.00	4	10.45	10.45	-4	1,351	-0.30%
2018/07/09	0	0.00	5.1	10.25	10.30	-5.1	1,363	-0.37%
2018/06/29	3.3	10.35	0	0.00	10.35	3.3	1,473	0.22%
2018/06/27	0	0.00	6	10.35	10.30	-6	1,499	-0.40%
2018/06/26	0	0.00	15	10.35	10.35	-15	1,495	-1.00%
2018/06/21	0	0.00	12	10.60	10.55	-12	1,515	-0.79%
2018/06/20	40	10.51	0	0.00	10.55	40	1,536	2.60%
2018/06/19	0	0.00	6	10.70	10.55	-6	1,538	-0.39%
2018/06/13	0	0.00	8	10.45	10.50	-8	1,553	-0.52%
2018/06/12	5	10.40	7	10.49	10.45	-2	1,568	-0.13%
2018/06/08	4	10.35	0	0.00	10.40	4	1,579	0.25%
2018/06/07	1	10.30	0	0.00	10.35	1	1,581	0.06%
2018/06/05	0	0.00	3	10.25	10.30	-3	1,617	-0.19%
2018/05/21	0	0.00	3	10.25	10.25	-3	1,797	-0.17%
2018/05/16	2	10.10	5	10.18	10.20	-3	1,818	-0.16%
2018/05/15	12	10.23	2	10.15	10.15	10	1,827	0.55%
2018/05/10	2	10.30	0	0.00	10.30	2	1,960	0.10%
2018/04/26	0	0.00	0.6	10.25	10.10	-0.6	2,077	-0.03%
2018/04/25	5	10.20	0	0.00	10.25	5	2,091	0.24%
2018/04/19	5	10.40	0	0.00	10.45	5	2,193	0.23%
2018/04/16	2	10.60	0	0.00	10.60	2	2,414	0.08%
2018/03/31	2	10.75	0	0.00	10.75	2	3,761	0.05%
2018/03/30	0	0.00	3	10.90	10.95	-3	3,941	-0.08%
2018/03/29	1	10.80	0	0.00	10.80	1	3,948	0.03%
2018/03/27	2	10.80	1	10.85	10.80	1	3,931	0.03%
2018/03/23	3	10.80	0	0.00	10.75	3	3,938	0.08%
2018/03/21	2	11.10	0	0.00	10.95	2	3,924	0.05%
2018/03/20	4	10.95	0	0.00	11.00	4	3,869	0.10%
2018/03/13	5	11.05	0.1	11.10	11.05	4.9	3,883	0.13%
2018/03/09	0	0.00	1	10.95	11.00	-1	3,879	-0.03%
2018/03/08	3	10.90	0	0.00	10.95	3	3,870	0.08%
2018/03/07	0	0.00	1	10.90	10.85	-1	3,860	-0.03%
2018/03/05	1	11.05	0	0.00	10.95	1	3,876	0.03%
2018/03/02	0	0.00	1	11.45	11.40	-1	3,834	-0.03%
2018/03/01	5	11.72	0	0.00	11.70	5	3,821	0.13%
2018/02/27	8	11.50	0	0.00	11.55	8	3,747	0.21%
2018/02/09	0	0.00	8	10.93	10.95	-8	3,806	-0.21%
2018/02/08	1	10.85	1	10.80	10.95	0	3,798	0.00%
2018/02/06	1	11.05	31	10.92	10.90	-30	3,862	-0.78%
2018/02/05	1	11.40	18	11.29	11.30	-17	3,783	-0.45%
2018/02/01	1	11.55	0	0.00	11.55	1	3,770	0.03%
2018/01/30	2	11.60	0.1	11.65	11.60	1.9	3,764	0.05%
2018/01/25	1	11.70	0	0.00	11.65	1	3,803	0.03%
2018/01/24	0	0.00	1	11.75	11.75	-1	3,769	-0.03%
2018/01/23	0	0.00	1	11.70	11.70	-1	3,762	-0.03%
2018/01/22	7	11.68	0	0.00	11.75	7	3,762	0.19%
2018/01/19	0	0.00	0.3	11.80	11.80	-0.3	3,740	-0.01%
2018/01/18	12	11.77	25	11.80	11.70	-13	3,769	-0.34%
2018/01/17	13	11.88	0	0.00	11.90	13	3,771	0.34%
2018/01/15	23	11.91	18	11.98	11.80	5	3,788	0.13%
2018/01/12	16	12.18	0	0.00	12.15	16	3,754	0.43%
2018/01/11	1	12.15	16	12.18	12.15	-15	3,709	-0.40%
2018/01/10	12	12.16	18	12.36	12.15	-6	3,660	-0.16%
2018/01/08	3	12.15	6	12.26	12.20	-3	3,516	-0.09%
2018/01/05	6	12.21	0.5	12.20	12.20	5.5	3,510	0.16%
2018/01/04	9	12.47	20	12.38	12.40	-11	3,363	-0.33%
2018/01/03	0	0.00	15	12.45	12.55	-15	2,923	-0.51%