瑞軒 (2489)-國泰-台中券商分點個股進出

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

瑞軒

(2489)

可現股當沖

股價
15.20
漲跌
▲0.05
漲幅
+0.33%
成交量
4,377張
產業
上市光電類股
409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

瑞軒 (2489)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
2024/04/26	6.5	15.20	3.5	15.15	15.20	3	6,700	0.04%
2024/04/25	8	15.14	187	15.21	15.15	-179	6,703	-2.67%	大賣/鉅額交易
2024/04/24	15.1	14.85	40	14.89	15.00	-24.9	6,652	-0.37%
2024/04/23	128.1	15.09	451	15.07	15.05	-322.9	6,586	-4.90%	大買/大賣/鉅額交易
2024/04/22	5.1	14.08	5	14.10	14.05	0.1	6,363	0.00%
2024/04/19	15	13.95	14	13.95	13.90	1	6,369	0.02%
2024/04/18	44	14.29	20.5	14.45	14.25	23.5	6,403	0.37%
2024/04/17	3.7	14.36	0.2	14.35	14.40	3.5	6,438	0.05%
2024/04/16	10	14.30	18	14.36	14.20	-8	6,531	-0.12%
2024/04/15	6.1	14.87	55.1	14.77	14.60	-49	6,559	-0.75%
2024/04/12	33	14.92	4	14.93	14.95	29	6,736	0.43%
2024/04/11	29.4	15.04	56.1	15.08	14.85	-26.7	6,922	-0.39%
2024/04/10	12.4	14.95	12	14.88	14.80	0.4	6,825	0.01%
2024/04/09	19.3	14.90	7	14.83	14.80	12.3	6,767	0.18%
2024/04/08	21.8	14.79	19	14.82	14.80	2.8	6,688	0.04%
2024/04/03	6.1	14.36	11.1	14.38	14.50	-5	6,597	-0.08%
2024/04/02	7.1	14.43	13.2	14.40	14.40	-6.1	6,582	-0.09%
2024/04/01	11	14.39	7	14.39	14.40	4	6,575	0.06%
2024/03/29	24.2	14.12	0	0.00	14.15	24.2	6,565	0.37%
2024/03/28	11.1	14.34	1	14.35	14.20	10.1	6,549	0.15%
2024/03/27	3	14.28	0.9	14.25	14.35	2.1	6,528	0.03%
2024/03/26	1.1	14.14	4	14.16	14.15	-2.9	6,509	-0.04%
2024/03/25	8.2	14.33	18	14.18	14.30	-9.8	6,472	-0.15%
2024/03/22	10	13.70	0.6	13.80	13.90	9.4	6,416	0.15%
2024/03/21	0.3	13.74	1	13.80	13.80	-0.7	6,409	-0.01%
2024/03/20	9.2	13.59	4	13.56	13.50	5.2	6,400	0.08%
2024/03/19	105.1	13.83	8.1	13.84	13.75	97	6,353	1.53%	大買/
2024/03/18	1	13.90	5	13.88	13.90	-4	6,327	-0.06%
2024/03/15	75.2	14.03	4	14.15	14.00	71.2	6,329	1.12%
2024/03/14	13.1	14.27	2.1	14.41	14.20	11	6,324	0.17%
2024/03/13	2.6	14.25	8	14.18	14.15	-5.4	6,326	-0.09%
2024/03/12	16.2	14.35	5.1	14.38	14.35	11.1	6,317	0.17%
2024/03/11	4.1	14.30	41	14.30	14.35	-36.9	6,356	-0.58%
2024/03/08	47.8	14.00	83.6	14.15	14.05	-35.8	6,566	-0.55%
2024/03/07	128.6	14.40	3.9	14.48	14.40	124.6	6,694	1.86%	大買/鉅額交易
2024/03/06	7	14.80	4	14.76	14.80	3	6,637	0.05%
2024/03/05	47.4	14.59	20.7	14.76	14.70	26.7	6,605	0.40%
2024/03/04	13.7	14.81	50	14.63	14.90	-36.4	6,530	-0.56%
2024/03/01	67	14.94	49.4	15.03	14.90	17.6	6,399	0.28%
2024/02/29	62.6	15.15	14.1	15.23	15.15	48.5	6,322	0.77%
2024/02/27	88.6	15.29	42.2	15.30	15.35	46.4	6,232	0.74%
2024/02/26	61.1	15.52	59.9	15.59	15.60	1.1	6,128	0.02%
2024/02/23	69	16.00	58	15.98	15.75	11	5,978	0.18%
2024/02/22	322.7	16.48	186.6	16.42	16.45	136.1	5,691	2.39%	大買/大賣/鉅額交易
2024/02/21	158.3	16.28	131.5	16.11	16.75	26.8	4,832	0.55%	大買/大賣/
2024/02/20	117.5	15.54	64	15.68	15.25	53.5	4,040	1.32%	大買/
2024/02/19	39	15.35	504.6	15.48	15.50	-465.7	3,528	-13.20%	大賣/鉅額交易
2024/02/16	11	14.01	82.4	14.11	14.10	-71.4	3,021	-2.36%
2024/02/15	1.3	13.53	59.1	13.47	13.55	-57.8	2,878	-2.01%
2024/02/05	30.3	12.88	7	12.90	12.95	23.3	2,820	0.83%
2024/02/02	25.5	13.15	3.9	13.14	13.05	21.6	2,792	0.77%
2024/02/01	0.1	13.22	1	13.30	13.30	-0.9	2,755	-0.03%
2024/01/31	3.2	13.25	0.1	13.25	13.30	3.2	2,753	0.11%
2024/01/30	6.2	13.33	9	13.25	13.20	-2.8	2,744	-0.10%
2024/01/29	1	13.35	0	0.00	13.40	1	2,736	0.04%
2024/01/26	14.3	13.53	13	13.57	13.55	1.3	2,723	0.05%
2024/01/25	1.2	13.53	0	0.00	13.35	1.2	2,692	0.04%
2024/01/24	11.2	13.47	1.4	13.52	13.50	9.8	2,660	0.37%
2024/01/23	0	13.50	4	13.52	13.35	-3.9	2,633	-0.15%
2024/01/22	4.3	13.00	58	13.07	13.10	-53.7	2,569	-2.09%
2024/01/19	80.1	12.97	3	13.05	12.90	77.1	2,547	3.03%
2024/01/18	0.2	13.37	0	0.00	13.20	0.2	2,480	0.01%
2024/01/17	4.1	13.64	47	13.70	13.35	-42.9	2,438	-1.76%
2024/01/16	2.1	13.60	5	13.65	13.60	-2.9	2,404	-0.12%
2024/01/15	8.1	13.67	2.3	13.72	13.70	5.8	2,391	0.24%
2024/01/12	5.1	13.70	3.3	13.71	13.70	1.8	2,367	0.08%
2024/01/11	10.8	13.65	4	13.68	13.55	6.8	2,279	0.30%
2024/01/10	12	13.76	10.5	13.69	13.45	1.6	2,257	0.07%
2024/01/09	2.5	13.39	6.2	13.40	13.45	-3.8	2,149	-0.18%
2024/01/08	26.3	13.74	9.7	13.67	13.75	16.6	2,062	0.80%
2024/01/05	11.1	13.64	32.5	13.53	13.55	-21.4	1,832	-1.17%
2024/01/04	0.1	12.90	5	13.01	13.05	-4.9	1,581	-0.31%
2024/01/03	1.4	12.87	0	12.85	12.95	1.4	1,570	0.09%
2024/01/02	0.1	12.90	0	0.00	12.95	0.1	1,578	0.01%
2023/12/29	10.5	13.00	19	13.08	13.00	-8.5	1,607	-0.53%
2023/12/28	0.1	12.96	8	13.03	13.00	-7.9	1,603	-0.49%
2023/12/27	2.4	12.95	12.3	12.96	12.95	-9.9	1,599	-0.62%
2023/12/26	5	12.90	13	12.91	12.90	-8	1,604	-0.50%
2023/12/25	0.4	12.68	1	12.70	12.65	-0.7	1,597	-0.04%
2023/12/22	1.2	12.69	0	12.70	12.70	1.2	1,599	0.07%
2023/12/21	0.1	12.64	1	12.65	12.60	-0.9	1,604	-0.06%
2023/12/20	1.8	12.55	0.1	12.60	12.65	1.7	1,620	0.11%
2023/12/19	49.3	12.53	0	0.00	12.50	49.3	1,620	3.04%
2023/12/18	9.7	12.82	10	12.80	12.75	-0.3	1,611	-0.02%
2023/12/15	6.1	12.96	25	13.00	13.00	-18.9	1,609	-1.17%
2023/12/14	7.1	12.92	15	12.99	12.85	-8	1,599	-0.50%
2023/12/13	8.1	12.82	17.1	12.88	12.80	-9	1,643	-0.55%
2023/12/12	15.3	12.84	11	12.88	12.85	4.3	1,648	0.26%
2023/12/11	5.4	12.92	1	12.95	12.85	4.4	1,629	0.27%
2023/12/08	37.9	13.27	47.2	13.20	13.20	-9.3	1,617	-0.58%
2023/12/07	0.1	12.94	4.4	12.93	12.90	-4.3	1,615	-0.27%
2023/12/06	16.6	12.85	3	12.90	12.85	13.6	1,604	0.85%
2023/12/05	134.5	13.24	71.2	13.31	13.05	63.3	1,535	4.12%	大買/
2023/12/04	38.2	13.26	162.1	13.43	13.50	-123.9	1,297	-9.55%	大賣/鉅額交易
2023/12/01	9.4	12.23	2.7	12.29	12.30	6.6	1,102	0.60%
2023/11/30	5.7	11.97	0	0.00	11.95	5.7	1,076	0.53%
2023/11/29	4.8	11.94	0.8	11.90	11.95	4	1,083	0.37%
2023/11/28	0.3	11.95	3.1	11.95	12.00	-2.8	1,092	-0.26%
2023/11/27	10.8	11.95	0	0.00	11.85	10.8	1,093	0.99%
2023/11/24	1.1	12.05	2	12.05	12.05	-0.9	1,090	-0.08%
2023/11/22	4.9	12.05	0.2	12.00	12.05	4.7	1,106	0.42%
2023/11/21	2.1	12.00	2.3	11.99	11.95	-0.2	1,107	-0.01%
2023/11/20	12	11.93	0	0.00	11.95	12	1,106	1.09%
2023/11/17	0.1	11.69	0	0.00	11.80	0.1	1,119	0.01%
2023/11/16	0.2	11.65	0.1	11.65	11.65	0.1	1,118	0.01%
2023/11/15	0.1	11.55	31	11.60	11.60	-30.9	1,133	-2.73%
2023/11/14	4.8	11.37	0.2	11.41	11.35	4.6	1,138	0.40%
2023/11/13	1.2	11.49	0.3	11.57	11.45	0.9	1,155	0.08%
2023/11/10	3.5	11.55	0.1	11.60	11.55	3.4	1,286	0.26%
2023/11/09	0.9	11.61	0	0.00	11.60	0.9	1,307	0.07%
2023/11/08	2.7	11.66	0.2	11.70	11.65	2.5	1,357	0.19%
2023/11/07	2.6	11.73	6	11.70	11.70	-3.4	1,376	-0.25%
2023/11/06	2	11.81	0.8	11.72	11.80	1.2	1,424	0.08%
2023/11/03	0.3	11.72	2	11.75	11.75	-1.7	1,461	-0.11%
2023/11/02	5.2	11.65	6	11.70	11.60	-0.8	1,538	-0.05%
2023/11/01	0.3	11.48	5	11.55	11.55	-4.7	1,558	-0.30%
2023/10/31	3.2	11.42	0	0.00	11.40	3.2	1,576	0.20%
2023/10/30	2	11.70	0	0.00	11.65	2	1,604	0.12%
2023/10/27	0.2	11.67	0	0.00	11.65	0.2	1,641	0.01%
2023/10/26	0.3	11.72	1	11.65	11.65	-0.7	1,667	-0.04%
2023/10/25	5.1	11.75	0	0.00	11.80	5.1	1,719	0.30%
2023/10/24	0.2	11.64	0	0.00	11.70	0.2	1,748	0.01%
2023/10/23	0.7	11.78	0	0.00	11.70	0.7	1,790	0.04%
2023/10/20	33.1	11.35	0	0.00	11.45	33.1	1,822	1.82%
2023/10/19	31.9	11.60	1	11.70	11.60	30.9	1,942	1.59%
2023/10/18	20.8	11.73	1	12.00	11.75	19.8	1,998	0.99%
2023/10/17	31.1	12.01	0	0.00	11.95	31.1	2,110	1.47%
2023/10/16	0.5	12.15	0	0.00	12.10	0.5	2,380	0.02%
2023/10/13	13.6	12.16	0.9	12.20	12.15	12.7	2,564	0.49%
2023/10/12	0.3	12.16	1	12.15	12.20	-0.8	2,674	-0.03%
2023/10/11	13.1	12.16	3.6	12.21	12.05	9.5	2,715	0.35%
2023/09/26	0.4	12.09	0	0.00	11.95	0.4	2,773	0.02%
2023/09/25	1.2	11.82	5	12.06	12.25	-3.8	2,805	-0.13%
2023/09/22	0.6	11.80	0	0.00	11.80	0.6	2,827	0.02%
2023/09/21	11.5	11.96	0	0.00	11.90	11.5	2,886	0.40%
2023/09/20	5	12.31	3	12.20	12.20	1.9	2,936	0.07%
2023/09/19	0.4	12.49	0	0.00	12.45	0.4	2,984	0.01%
2023/09/18	0.2	12.45	0.1	12.50	12.50	0.1	3,038	0.00%
2023/09/15	10.4	12.60	0	0.00	12.50	10.4	3,204	0.32%
2023/09/14	0.1	12.53	0.5	12.58	12.60	-0.4	3,255	-0.01%
2023/09/13	1	12.65	0	12.65	12.65	1	3,328	0.03%
2023/09/12	8	12.73	0.2	12.65	12.60	7.8	3,565	0.22%
2023/09/11	18	12.72	0	0.00	12.60	18	3,727	0.48%
2023/09/08	1.1	12.99	1	12.90	12.85	0.1	3,771	0.00%
2023/09/07	6	12.95	44	13.18	12.95	-38	3,853	-0.99%
2023/09/06	0.1	12.49	3.6	12.49	12.55	-3.5	3,858	-0.09%
2023/09/05	1.1	12.55	0.2	12.56	12.55	0.8	3,912	0.02%
2023/09/04	1	12.55	1	12.50	12.50	0	4,014	0.00%
2023/09/01	6.5	12.61	106.2	12.54	12.65	-99.7	4,108	-2.43%	大賣/
2023/08/31	4.1	12.20	0.1	12.30	12.20	4	4,236	0.09%
2023/08/30	0.2	12.15	0	0.00	12.25	0.2	4,474	0.00%
2023/08/29	0.1	12.13	0	0.00	12.15	0.1	5,110	0.00%
2023/08/28	7.5	12.00	0.6	12.05	12.10	6.9	5,818	0.12%
2023/08/25	0	12.12	0	0.00	12.15	0	5,935	0.00%
2023/08/24	0.1	12.15	15	12.37	12.20	-14.9	5,972	-0.25%
2023/08/23	1	12.10	1	12.20	12.20	0	6,042	0.00%
2023/08/22	0.5	12.20	0	12.15	12.20	0.5	6,071	0.01%
2023/08/21	0.2	12.24	0	12.29	12.25	0.2	6,112	0.00%
2023/08/18	1.9	12.20	0	12.30	12.20	1.9	6,146	0.03%
2023/08/17	0.3	12.17	2	12.25	12.35	-1.7	6,188	-0.03%
2023/08/16	1.4	12.21	1.5	12.17	12.10	-0.1	6,214	0.00%
2023/08/15	10	12.30	86	12.42	12.40	-76	6,295	-1.21%
2023/08/14	176.7	12.23	11.2	12.23	12.25	165.5	6,426	2.58%	大買/鉅額交易
2023/08/11	41.2	12.60	2.2	12.69	12.55	39	6,447	0.60%
2023/08/10	1.1	12.60	2	12.57	12.60	-0.9	6,500	-0.01%
2023/08/09	2	12.80	18.8	12.88	12.80	-16.8	6,629	-0.25%
2023/08/08	0.2	12.76	39.3	12.85	12.80	-39.1	6,757	-0.58%
2023/08/07	1.8	12.59	11	12.75	12.70	-9.2	6,905	-0.13%
2023/08/04	0	13.65	6.6	13.52	13.75	-6.6	6,895	-0.10%
2023/08/02	94.2	13.56	1.3	13.69	13.50	92.9	6,949	1.34%
2023/08/01	0	13.90	4	13.95	13.95	-4	6,997	-0.06%
2023/07/31	6	13.94	57	13.94	13.75	-51	7,088	-0.72%
2023/07/28	28.2	13.89	16	13.82	13.80	12.2	7,218	0.17%
2023/07/27	5	14.12	6.1	14.13	14.15	-1.1	7,264	-0.01%
2023/07/26	10	13.70	7	13.83	13.70	3	7,256	0.04%
2023/07/25	0	13.70	0.4	13.65	13.80	-0.3	7,326	0.00%
2023/07/24	8.1	13.75	15	13.64	13.60	-6.9	7,403	-0.09%
2023/07/21	0	14.05	0	0.00	14.05	0	7,433	0.00%
2023/07/20	0.2	13.80	21	13.87	13.90	-20.8	7,548	-0.28%
2023/07/19	0.2	13.86	6	13.98	13.65	-5.8	7,558	-0.08%
2023/07/18	0	0.00	0.3	14.00	14.05	-0.3	7,531	0.00%
2023/07/17	1	14.10	8.1	14.13	14.10	-7.1	7,524	-0.09%
2023/07/14	16.1	14.01	7	13.97	13.95	9.1	7,499	0.12%
2023/07/13	104.3	14.05	21.1	14.09	14.00	83.2	7,475	1.11%	大買/
2023/07/12	48	14.48	1.1	14.74	14.30	47	7,360	0.64%
2023/07/11	9	14.61	60	14.71	14.80	-51	7,310	-0.70%
2023/07/10	406	14.49	28	14.15	14.10	378	7,182	5.26%	大買/鉅額交易
2023/07/07	10.5	15.34	5.2	15.02	15.30	5.3	6,930	0.08%
2023/07/06	5.4	15.07	90	15.09	15.05	-84.7	6,754	-1.25%
2023/07/05	5.2	14.90	10.8	14.89	14.80	-5.6	6,651	-0.08%
2023/07/04	25	14.60	27.2	14.66	14.75	-2.2	6,611	-0.03%
2023/07/03	16	14.67	63	14.75	14.75	-47	6,557	-0.72%
2023/06/30	71	14.81	9.1	15.07	14.70	61.9	6,520	0.95%
2023/06/29	1	15.05	151	14.95	15.00	-150	6,467	-2.32%	大賣/鉅額交易
2023/06/28	21	14.93	139.1	15.00	14.90	-118.1	6,402	-1.84%	大賣/鉅額交易
2023/06/27	76.7	14.79	90.3	14.98	14.70	-13.6	6,343	-0.21%
2023/06/26	5.2	14.65	6.9	14.81	14.80	-1.7	6,279	-0.03%
2023/06/21	36.2	15.07	45.2	14.96	14.90	-9	6,230	-0.14%
2023/06/20	12.4	14.74	17.2	14.69	14.60	-4.8	6,065	-0.08%
2023/06/19	5.1	14.66	20	14.70	14.55	-14.9	6,007	-0.25%
2023/06/16	79.6	14.38	6.9	14.29	14.45	72.7	5,927	1.23%
2023/06/15	4	14.69	56	14.61	14.80	-52	5,689	-0.91%
2023/06/14	2.2	14.12	9.2	14.22	14.10	-7	5,531	-0.13%
2023/06/13	5	14.12	14.6	14.11	14.20	-9.6	5,505	-0.17%
2023/06/12	8.5	13.84	7.4	13.84	13.80	1.1	5,427	0.02%
2023/06/09	9	14.05	34.1	14.05	14.10	-25.1	5,419	-0.46%
2023/06/08	13.6	13.99	55	14.01	13.95	-41.4	5,374	-0.77%
2023/06/07	7.2	14.25	4.2	14.15	14.25	3	5,316	0.06%
2023/06/06	68.4	14.34	16	14.30	14.20	52.4	5,276	0.99%
2023/06/05	88.7	14.73	30.2	14.76	14.75	58.5	5,125	1.14%
2023/06/02	126.4	14.83	86	14.82	15.10	40.3	4,878	0.83%	大買/
2023/06/01	154.1	14.22	162.4	14.17	13.90	-8.4	4,264	-0.20%	大買/大賣/
2023/05/31	8.1	13.16	29.8	13.11	13.25	-21.7	3,566	-0.61%
2023/05/30	8.1	12.76	11.3	12.76	12.70	-3.3	3,458	-0.09%
2023/05/29	19.4	12.61	41.2	12.52	12.70	-21.8	3,431	-0.63%
2023/05/26	3.2	12.39	15	12.35	12.35	-11.9	3,386	-0.35%
2023/05/25	5.1	12.62	4	12.55	12.50	1.1	3,365	0.03%
2023/05/24	30	12.90	8	12.90	12.85	22	3,352	0.66%
2023/05/23	1.1	12.85	5.8	12.84	12.95	-4.7	3,339	-0.14%
2023/05/22	2.3	12.57	3.1	12.58	12.50	-0.8	3,351	-0.02%
2023/05/19	26	12.97	26	13.05	12.65	0	3,334	0.00%
2023/05/18	35	12.98	29.8	12.92	13.00	5.2	3,244	0.16%
2023/05/17	4.1	12.32	19.5	12.20	12.35	-15.5	3,109	-0.50%
2023/05/16	33.3	12.20	34	12.24	12.30	-0.7	3,069	-0.02%
2023/05/15	56.7	11.97	31.3	11.94	11.90	25.4	3,012	0.84%
2023/05/12	31.3	12.97	50.2	12.71	12.65	-18.9	2,872	-0.66%
2023/05/11	63.5	13.13	51.8	13.12	13.10	11.8	2,722	0.43%
2023/05/10	37.5	12.82	23.2	12.91	13.00	14.3	2,558	0.56%
2023/05/09	34.3	12.63	36.5	12.67	12.70	-2.2	2,437	-0.09%
2023/05/08	47.9	12.41	29.2	12.40	12.55	18.7	2,368	0.79%
2023/05/05	15.1	12.29	26.3	12.29	12.40	-11.2	2,282	-0.49%
2023/05/04	71.5	12.09	16.2	12.09	12.25	55.3	2,193	2.52%
2023/05/03	46.7	11.68	28.4	11.54	11.80	18.3	2,036	0.90%
2023/05/02	24.7	11.52	67	11.47	11.50	-42.3	1,967	-2.15%
2023/04/28	57.4	11.37	52.5	11.40	11.45	4.9	1,902	0.26%
2023/04/27	66	11.06	54.1	10.98	11.15	11.9	1,806	0.66%
2023/04/26	63.2	10.76	2.4	10.87	10.95	60.8	1,724	3.53%
2023/04/25	72.7	10.81	55.1	10.70	10.65	17.6	1,659	1.06%
2023/04/24	2	10.37	5	10.49	10.50	-3	1,511	-0.20%
2023/04/21	2.5	10.37	0.9	10.36	10.30	1.6	1,480	0.11%
2023/04/20	1.2	10.45	7	10.41	10.45	-5.8	1,454	-0.40%
2023/04/19	4.6	10.43	100	10.40	10.50	-95.4	1,433	-6.65%
2023/04/18	3	10.42	0	0.00	10.45	3	1,412	0.21%
2023/04/17	3.3	10.34	5	10.29	10.40	-1.7	1,400	-0.12%
2023/04/14	0.3	10.29	10	10.25	10.30	-9.7	1,390	-0.70%
2023/04/13	16.8	10.23	6	10.25	10.20	10.8	1,377	0.79%
2023/04/12	6.5	10.25	0.4	10.21	10.25	6.1	1,391	0.44%
2023/04/11	2.9	10.11	0	0.00	10.10	2.9	1,376	0.21%
2023/04/10	1.5	10.11	0	0.00	10.05	1.5	1,375	0.11%
2023/04/07	1.2	10.09	0	0.00	10.05	1.2	1,374	0.09%
2023/04/06	2.6	10.09	0.1	10.15	10.05	2.5	1,376	0.18%
2023/03/31	2.1	10.13	0.9	10.15	10.15	1.2	1,372	0.09%
2023/03/30	4.5	10.13	2	10.15	10.15	2.5	1,369	0.18%
2023/03/29	2.6	10.14	0	0.00	10.10	2.6	1,374	0.19%
2023/03/28	3	10.22	0	0.00	10.20	3	1,391	0.21%
2023/03/27	0.5	10.33	9	10.28	10.25	-8.5	1,407	-0.60%
2023/03/24	1.2	10.33	0	0.00	10.30	1.2	1,425	0.08%
2023/03/23	0.5	10.40	1.2	10.41	10.35	-0.6	1,424	-0.05%
2023/03/22	14.6	10.36	5	10.40	10.40	9.6	1,431	0.67%
2023/03/21	0.6	10.27	0	0.00	10.30	0.6	1,423	0.04%
2023/03/20	8.9	10.16	20	10.15	10.20	-11.1	1,416	-0.78%
2023/03/17	31.5	10.13	0	0.00	10.20	31.5	1,427	2.20%
2023/03/16	24.9	10.07	0.2	10.05	10.00	24.7	1,433	1.73%
2023/03/15	3.4	10.21	0	0.00	10.20	3.4	1,431	0.24%
2023/03/14	15.6	10.18	0	0.00	10.15	15.6	1,440	1.08%
2023/03/13	25	10.40	2.1	10.45	10.45	22.9	1,423	1.61%
2023/03/10	24	10.63	20	10.63	10.60	4.1	1,440	0.28%
2023/03/09	0.6	11.04	66.3	11.13	10.95	-65.7	1,511	-4.35%
2023/03/08	0.7	10.89	19.5	10.82	10.95	-18.8	1,720	-1.09%
2023/03/07	2.7	10.76	20.1	10.77	10.75	-17.4	1,868	-0.93%
2023/03/06	2.7	10.68	7.2	10.78	10.70	-4.5	2,251	-0.20%
2023/03/03	3.8	10.59	0	0.00	10.60	3.8	2,245	0.17%
2023/03/02	20.9	10.59	5	10.45	10.45	15.9	2,240	0.71%
2023/03/01	5.6	10.66	3	10.67	10.65	2.6	2,230	0.11%
2023/02/24	9.3	10.66	7	10.79	10.70	2.3	2,235	0.10%
2023/02/23	16.5	10.66	28	10.72	10.65	-11.4	2,217	-0.52%
2023/02/22	11.9	10.55	20.3	10.67	10.75	-8.4	2,219	-0.38%
2023/02/21	13.2	10.61	11	10.74	10.65	2.2	2,207	0.10%
2023/02/20	37.8	10.54	32.1	10.57	10.65	5.7	2,227	0.26%
2023/02/17	0.4	10.28	11.1	10.30	10.30	-10.7	2,190	-0.49%
2023/02/16	1	10.13	0	0.00	10.20	1	2,194	0.04%
2023/02/15	0.9	10.13	0.4	10.20	10.10	0.5	2,237	0.02%
2023/02/14	32.4	10.04	0.1	10.10	10.05	32.4	2,286	1.42%
2023/02/13	0.7	10.06	10	9.97	10.00	-9.3	2,416	-0.39%
2023/02/10	13.1	10.08	7.3	10.10	10.05	5.9	2,423	0.24%
2023/02/09	2.3	10.21	0.9	10.25	10.15	1.4	2,427	0.06%
2023/02/08	27.8	10.26	1.6	10.30	10.25	26.2	2,428	1.08%
2023/02/07	9.6	10.24	0	0.00	10.20	9.6	2,424	0.40%
2023/02/06	2	10.22	2.3	10.19	10.15	-0.3	2,425	-0.01%
2023/02/03	1.3	10.29	2	10.20	10.25	-0.7	2,424	-0.03%
2023/02/02	1.8	10.17	1	10.25	10.25	0.8	2,413	0.03%
2023/02/01	2.1	10.03	11.5	10.10	10.10	-9.3	2,395	-0.39%
2023/01/31	1.2	9.96	3	10.00	10.00	-1.8	2,384	-0.08%
2023/01/30	11.4	9.86	0	0.00	9.86	11.4	2,371	0.48%
2023/01/17	1.5	9.86	0	9.88	9.81	1.5	2,373	0.06%
2023/01/16	0.9	9.86	0.2	9.84	9.80	0.7	2,379	0.03%
2023/01/13	0.6	9.94	0	0.00	9.91	0.6	2,372	0.02%
2023/01/12	0.1	9.99	0.9	10.00	9.91	-0.8	2,385	-0.03%
2023/01/11	2	9.96	1	10.00	9.95	1.1	2,392	0.04%
2023/01/10	0.8	10.00	1.1	9.96	9.98	-0.2	2,394	-0.01%
2023/01/09	0.4	10.00	3	10.00	9.96	-2.6	2,411	-0.11%
2023/01/06	0.1	10.00	15.1	9.99	10.00	-15	2,418	-0.62%
2023/01/05	8.2	10.05	8	9.99	9.99	0.2	2,436	0.01%
2023/01/04	10.3	10.02	0	0.00	10.05	10.3	2,439	0.42%
2023/01/03	10.6	9.96	0	0.00	9.93	10.6	2,446	0.43%
2022/12/30	0.7	9.96	11.1	10.00	10.00	-10.4	2,451	-0.42%
2022/12/29	0.4	9.81	1.2	9.93	9.87	-0.8	2,423	-0.03%
2022/12/28	1.3	9.87	0	9.92	9.84	1.2	2,433	0.05%
2022/12/27	0.2	9.99	0.2	9.98	9.95	0.1	2,439	0.00%
2022/12/26	1.6	9.98	0	0.00	9.93	1.6	2,440	0.07%
2022/12/23	0.3	9.93	0.6	9.89	9.93	-0.3	2,455	-0.01%
2022/12/22	1.2	9.81	2.2	9.87	9.83	-1	2,482	-0.04%
2022/12/21	0.2	9.77	0.2	9.83	9.72	-0.1	2,507	0.00%
2022/12/20	3	9.80	0	0.00	9.69	3	2,517	0.12%
2022/12/19	0.5	9.78	3	9.84	9.87	-2.5	2,554	-0.10%
2022/12/16	8.3	9.78	1	9.88	9.73	7.3	2,549	0.29%
2022/12/15	2.2	9.84	3	9.85	9.94	-0.8	2,540	-0.03%
2022/12/14	7	9.79	3	9.84	9.76	4	2,541	0.16%
2022/12/13	4.5	9.80	1.8	9.85	9.78	2.7	2,538	0.11%
2022/12/12	3.3	9.81	1.6	9.79	9.78	1.7	2,547	0.07%
2022/12/09	0.2	9.91	0	0.00	9.90	0.2	2,562	0.01%
2022/12/08	14	9.92	0	0.00	9.87	14	2,559	0.55%
2022/12/07	31.6	10.03	1	9.99	10.00	30.6	2,548	1.20%
2022/12/06	13.6	10.30	71	10.23	10.15	-57.4	2,530	-2.27%
2022/12/05	15.3	10.35	14	10.30	10.30	1.3	2,526	0.05%
2022/12/02	1.1	10.16	12	10.19	10.25	-10.9	2,513	-0.43%
2022/12/01	7.3	10.12	37	9.94	10.15	-29.7	2,542	-1.17%
2022/11/30	4.7	9.58	9	9.62	9.66	-4.3	2,460	-0.18%
2022/11/29	30.8	9.52	10.9	9.51	9.55	19.9	2,218	0.90%
2022/11/28	64.6	10.11	13	10.26	9.92	51.6	2,076	2.48%
2022/11/25	3.1	10.00	3	10.00	10.05	0.1	1,797	0.01%
2022/11/24	0.8	10.09	1	10.00	9.96	-0.3	1,867	-0.01%
2022/11/23	5.3	10.05	0.2	10.10	10.10	5.2	1,879	0.27%
2022/11/22	0.2	10.02	0	10.10	10.00	0.1	1,892	0.01%
2022/11/21	1.8	10.04	0.2	10.05	10.00	1.6	1,897	0.08%
2022/11/18	5.7	10.10	0.3	10.15	10.10	5.3	1,890	0.28%
2022/11/17	0.1	10.25	0.2	10.15	10.15	-0.1	1,895	-0.01%
2022/11/16	0.2	10.15	0.1	10.15	10.05	0.2	1,899	0.01%
2022/11/15	21.1	10.13	1.6	10.11	10.15	19.5	1,881	1.04%
2022/11/14	0.7	10.13	0	0.00	10.15	0.7	1,872	0.04%
2022/11/11	10.3	10.05	20.1	10.11	9.99	-9.8	1,861	-0.53%
2022/11/10	18.6	10.10	0	0.00	10.05	18.6	1,854	1.00%
2022/11/09	6.1	10.18	26.3	10.30	10.40	-20.2	1,809	-1.11%
2022/11/08	3.3	9.53	0	0.00	9.50	3.3	1,685	0.20%
2022/11/07	1.3	9.62	0	0.00	9.58	1.3	1,700	0.08%
2022/11/04	0.1	9.60	5	9.61	9.62	-4.9	1,714	-0.29%
2022/11/03	1	9.53	1	9.57	9.52	0	1,719	0.00%
2022/11/02	0.2	9.57	5	9.55	9.61	-4.8	1,728	-0.28%
2022/11/01	0	0.00	0.2	9.42	9.42	-0.2	1,730	-0.01%
2022/10/31	0.1	9.30	5	9.32	9.27	-4.9	1,743	-0.28%
2022/10/28	0.6	9.16	0	0.00	9.18	0.6	1,755	0.04%
2022/10/27	1	9.15	12	9.20	9.15	-11	1,751	-0.63%
2022/10/26	1	8.98	0	0.00	9.05	1	1,760	0.06%
2022/10/25	2.7	8.97	0	0.00	8.93	2.7	1,756	0.15%
2022/10/24	2	9.05	0	0.00	9.01	2	1,746	0.12%
2022/10/21	2.9	9.06	0.5	9.06	9.03	2.4	1,745	0.14%
2022/10/20	10.4	9.07	0	0.00	9.11	10.4	1,753	0.59%
2022/10/19	0.3	9.31	0	0.00	9.28	0.3	1,743	0.02%
2022/10/18	0.3	9.28	0	9.30	9.28	0.3	1,739	0.02%
2022/10/17	11.8	9.12	3	9.18	9.22	8.8	1,749	0.50%
2022/10/13	11.9	9.51	1	9.19	9.18	10.9	1,752	0.62%
2022/10/12	2.1	9.61	0.1	9.65	9.66	2.1	1,736	0.12%
2022/10/11	4	9.73	0.1	9.77	9.63	3.9	1,743	0.22%
2022/10/07	0.5	9.96	6.2	9.97	10.00	-5.7	1,738	-0.33%
2022/10/06	1.1	9.82	0	9.90	9.85	1.1	1,735	0.06%
2022/10/05	5.7	9.95	2	9.95	9.85	3.7	1,744	0.21%
2022/10/04	0.5	9.81	0	0.00	9.79	0.5	1,755	0.03%
2022/10/03	2.5	9.66	0	0.00	9.62	2.5	1,749	0.14%
2022/09/30	0.4	9.65	0.3	9.62	9.67	0.1	1,757	0.00%
2022/09/29	1	9.52	15.9	9.62	9.79	-14.9	1,742	-0.86%
2022/09/28	12	9.30	0	0.00	9.17	12	1,726	0.69%
2022/09/27	17.9	9.52	0.2	9.55	9.66	17.8	1,706	1.04%
2022/09/26	32.9	9.69	9.9	9.54	9.51	23	1,700	1.35%
2022/09/23	19.9	10.11	0	0.00	10.10	19.9	1,684	1.18%
2022/09/22	18.9	10.16	1.1	10.18	10.20	17.7	1,688	1.05%
2022/09/21	3.4	10.21	1	10.20	10.15	2.4	1,679	0.14%
2022/09/20	16.6	10.25	0	0.00	10.25	16.6	1,669	0.99%
2022/09/19	21.9	10.31	1.5	10.39	10.25	20.4	1,673	1.22%
2022/09/16	8.2	10.65	0	0.00	10.45	8.2	1,668	0.49%
2022/09/15	6.2	10.84	0.6	10.85	10.80	5.7	1,664	0.34%
2022/09/14	1.6	10.80	0	0.00	10.80	1.6	1,664	0.10%
2022/09/13	8.8	10.83	2	10.75	10.85	6.8	1,679	0.40%
2022/09/12	0.5	10.83	0	0.00	10.90	0.5	1,696	0.03%
2022/09/08	16.4	10.21	0	0.00	10.45	16.4	1,687	0.97%
2022/09/07	19	10.34	0.1	10.35	10.15	18.9	1,672	1.13%
2022/09/06	27.4	10.92	71	11.00	10.65	-43.6	1,626	-2.68%
2022/09/05	27.6	11.17	18	11.15	11.10	9.6	1,612	0.59%
2022/09/02	10.8	11.59	25	11.54	11.50	-14.2	1,611	-0.88%
2022/09/01	14.9	11.58	0	0.00	11.75	14.9	1,629	0.91%
2022/08/31	1.3	12.83	2	12.88	12.80	-0.7	1,693	-0.04%
2022/08/30	19.1	12.85	0.9	12.85	12.85	18.2	1,884	0.97%
2022/08/29	6.2	12.73	12	12.70	12.70	-5.8	1,864	-0.31%
2022/08/26	10.1	13.05	0	0.00	13.05	10.1	1,842	0.55%
2022/08/25	14	12.94	20.5	12.90	12.95	-6.5	1,824	-0.35%
2022/08/24	30	13.01	73	12.99	12.85	-43	1,816	-2.37%
2022/08/23	18.1	12.80	0	0.00	12.85	18.1	1,814	1.00%
2022/08/22	0.2	12.87	8	13.04	12.90	-7.8	1,821	-0.43%
2022/08/19	85.8	13.04	35	12.99	13.00	50.8	1,966	2.58%
2022/08/18	5.2	12.78	0.8	12.80	12.85	4.5	1,951	0.23%
2022/08/17	3.4	12.97	15	12.90	12.80	-11.6	1,940	-0.60%
2022/08/16	1.2	12.70	0	0.00	12.70	1.2	1,901	0.06%
2022/08/15	0.3	12.57	0.3	12.57	12.65	0	1,896	0.00%
2022/08/12	40.7	12.60	6	12.60	12.60	34.7	1,897	1.83%
2022/08/11	0.2	12.33	23	12.25	12.35	-22.9	1,887	-1.21%
2022/08/10	3.4	12.20	0	0.00	12.20	3.4	1,894	0.18%
2022/08/09	1.6	11.95	5.3	11.95	12.15	-3.7	1,908	-0.20%
2022/08/08	0.9	11.87	0	0.00	12.00	0.9	1,903	0.05%
2022/08/05	1.1	11.82	2.7	11.85	11.85	-1.6	1,898	-0.08%
2022/08/04	10.4	11.80	10	11.70	11.80	0.4	1,892	0.02%
2022/08/03	15.7	12.01	0	0.00	11.95	15.7	1,896	0.83%
2022/08/02	1.7	12.04	2.1	12.00	11.95	-0.4	1,938	-0.02%
2022/08/01	0.4	12.25	0	0.00	12.30	0.4	1,968	0.02%
2022/07/29	10.4	12.20	0	0.00	12.15	10.4	2,012	0.52%
2022/07/28	0.3	12.28	0	0.00	12.15	0.3	2,047	0.01%
2022/07/27	2.8	12.09	2	12.25	12.25	0.8	2,145	0.04%
2022/07/26	1.2	12.38	0	0.00	12.25	1.2	2,304	0.05%
2022/07/25	0.6	12.44	0.1	12.55	12.50	0.5	2,322	0.02%
2022/07/22	0.3	12.33	0	0.00	12.45	0.3	2,332	0.01%
2022/07/21	3	12.07	3	12.30	12.35	0	2,365	0.00%
2022/07/20	0.6	12.16	0	0.00	12.10	0.6	2,370	0.03%
2022/07/19	2.4	12.10	1	12.00	12.05	1.4	2,387	0.06%
2022/07/18	3.1	12.03	1	12.05	12.00	2.1	2,389	0.09%
2022/07/15	0.7	11.75	2	11.80	11.85	-1.3	2,373	-0.05%
2022/07/14	1.9	11.54	0	0.00	11.70	1.9	2,367	0.08%
2022/07/13	0.4	11.59	1	11.50	11.60	-0.6	2,368	-0.02%
2022/07/12	25.8	11.46	0	0.00	11.20	25.8	2,370	1.09%
2022/07/11	4.6	11.96	0	0.00	11.95	4.6	2,349	0.20%
2022/07/08	0.5	12.15	50	12.10	12.15	-49.5	2,347	-2.11%
2022/07/07	0.7	11.96	0	0.00	12.10	0.7	2,352	0.03%
2022/07/06	50.7	12.26	45.4	12.11	11.90	5.3	2,365	0.23%
2022/07/05	1	12.12	0	0.00	12.15	1	2,369	0.04%
2022/07/04	4.5	11.99	0	0.00	11.95	4.5	2,374	0.19%
2022/07/01	56.6	12.21	60	12.34	11.95	-3.4	2,394	-0.14%
2022/06/30	19.6	12.65	3.9	12.70	12.65	15.7	2,365	0.67%
2022/06/29	0.1	13.00	40	13.05	13.00	-39.9	2,359	-1.69%
2022/06/28	0.1	13.10	0	0.00	13.15	0.1	2,388	0.00%
2022/06/27	60.1	13.31	16	13.33	13.35	44.1	2,403	1.84%
2022/06/24	0	0.00	2	13.00	13.15	-2	2,410	-0.08%
2022/06/23	2.5	12.64	3	12.87	12.70	-0.5	2,420	-0.02%
2022/06/22	2.3	12.83	3.1	12.90	12.80	-0.9	2,418	-0.04%
2022/06/21	1.2	12.88	10.1	13.10	13.15	-9	2,427	-0.37%
2022/06/20	11.1	12.66	21	12.89	12.60	-9.9	2,424	-0.41%
2022/06/17	2.2	13.16	0	0.00	13.10	2.2	2,429	0.09%
2022/06/16	29.6	13.41	21	13.34	13.15	8.6	2,480	0.35%
2022/06/15	0.1	13.27	101.1	13.22	13.35	-101.1	2,471	-4.09%	大賣/鉅額交易
2022/06/14	5.1	13.25	82.3	13.10	13.25	-77.3	2,482	-3.11%
2022/06/13	6.8	13.17	12	13.20	13.15	-5.2	2,476	-0.21%
2022/06/10	30.8	13.65	37	13.63	13.65	-6.2	2,458	-0.25%
2022/06/09	58.1	14.01	59	14.02	14.00	-0.9	2,419	-0.04%
2022/06/08	71.1	13.89	142.1	13.86	14.00	-71.1	2,249	-3.16%	大賣/
2022/06/07	1.1	13.25	5	13.25	13.25	-3.9	1,997	-0.19%
2022/06/06	15.7	13.10	1	13.15	13.15	14.7	2,034	0.72%
2022/06/02	0.1	13.16	10	13.15	13.15	-9.9	2,086	-0.47%
2022/06/01	5	13.15	11	13.14	13.10	-6	2,132	-0.28%
2022/05/31	2.1	13.08	4	13.15	13.05	-1.9	2,146	-0.09%
2022/05/30	13.5	13.35	0	0.00	13.20	13.5	2,133	0.63%
2022/05/27	49.3	13.34	21	13.40	13.40	28.3	2,110	1.34%
2022/05/26	25.3	13.10	45.2	13.08	13.00	-19.8	1,957	-1.01%
2022/05/25	6.2	12.97	52	12.92	13.00	-45.8	1,987	-2.31%
2022/05/24	28.6	13.00	10.2	13.15	12.95	18.5	2,039	0.90%
2022/05/23	30	13.08	0	0.00	13.05	30	2,045	1.47%
2022/05/20	20.3	13.03	1.1	13.00	13.00	19.2	2,061	0.93%
2022/05/19	1.4	12.88	31	12.93	12.90	-29.7	2,073	-1.43%
2022/05/18	3.2	13.15	10	13.15	13.15	-6.8	2,070	-0.33%
2022/05/17	1	12.76	17	12.70	12.80	-16	2,051	-0.78%
2022/05/16	0.3	12.47	10	12.40	12.55	-9.7	2,038	-0.47%
2022/05/13	1.1	12.39	0	0.00	12.35	1.1	2,047	0.05%
2022/05/12	10.8	12.46	5	12.29	12.30	5.8	2,057	0.28%
2022/05/11	14.8	12.43	4.4	12.50	12.45	10.4	2,053	0.51%
2022/05/10	2.7	12.55	1.9	12.55	12.75	0.8	2,045	0.04%
2022/05/09	6.6	12.58	0	0.00	12.35	6.6	2,015	0.33%
2022/05/06	21.2	12.90	20	13.00	13.05	1.2	1,984	0.06%
2022/05/05	3.9	13.04	1.9	13.05	13.10	1.9	1,950	0.10%
2022/05/04	17.5	12.80	26	12.93	12.80	-8.5	1,944	-0.44%
2022/05/03	107.1	13.25	12	13.28	13.05	95.1	1,889	5.03%	大買/
2022/04/29	48.1	14.64	5.2	14.70	14.50	42.9	1,742	2.46%
2022/04/28	10.2	14.60	5	14.55	14.55	5.2	1,746	0.30%
2022/04/27	32.4	14.44	15.1	14.48	14.50	17.3	1,743	0.99%
2022/04/26	10.8	15.15	0.1	15.30	15.05	10.7	1,703	0.63%
2022/04/25	1.1	15.35	3	15.25	15.25	-1.9	1,693	-0.11%
2022/04/22	6.1	15.76	13	15.76	15.80	-6.9	1,678	-0.41%
2022/04/21	2	15.90	0.7	15.95	15.90	1.3	1,713	0.08%
2022/04/20	10	15.95	0.4	15.92	15.95	9.6	1,723	0.56%
2022/04/19	11.4	15.89	3	15.87	15.85	8.4	1,739	0.48%
2022/04/18	0.2	15.93	0	15.80	15.85	0.2	1,746	0.01%
2022/04/14	0.1	16.20	0	0.00	16.25	0.1	1,799	0.01%
2022/04/13	10	16.25	2	16.25	16.35	8	1,818	0.44%
2022/04/12	5.3	16.06	1.9	16.10	16.20	3.4	1,821	0.19%
2022/04/11	0	0.00	4	16.29	16.25	-4	1,824	-0.22%
2022/04/08	1.1	16.55	1	16.75	16.70	0.1	1,844	0.00%
2022/04/07	3	16.67	31	16.70	16.45	-28	1,851	-1.51%
2022/04/06	4	16.81	5	16.87	16.85	-1	1,899	-0.05%
2022/04/01	0.3	16.75	3	16.78	16.80	-2.7	1,911	-0.14%
2022/03/31	1.1	16.66	7	16.79	16.75	-5.9	1,926	-0.31%
2022/03/30	0.5	16.55	1.2	16.63	16.60	-0.7	1,923	-0.04%
2022/03/29	0	16.55	6	16.63	16.50	-6	2,042	-0.29%
2022/03/28	0	0.00	10	16.40	16.50	-10	2,045	-0.49%
2022/03/25	0.2	16.45	1	16.45	16.45	-0.8	2,064	-0.04%
2022/03/24	0.4	16.48	0	0.00	16.55	0.4	2,088	0.02%
2022/03/23	0	16.50	42	16.50	16.50	-42	2,129	-1.97%
2022/03/22	4	16.35	34	16.38	16.45	-30	2,160	-1.39%
2022/03/21	4.4	16.14	45	16.26	16.30	-40.6	2,185	-1.86%
2022/03/18	0	0.00	0	15.65	15.80	0	2,239	0.00%
2022/03/17	0	0.00	22	15.60	15.70	-22	2,396	-0.92%
2022/03/16	0.4	15.17	0	0.00	15.20	0.4	2,958	0.01%
2022/03/15	1	15.40	1.9	15.15	15.15	-0.9	3,202	-0.03%
2022/03/14	5	15.45	5	15.50	15.50	0	3,247	0.00%
2022/03/11	0.6	15.35	0	15.35	15.35	0.6	3,306	0.02%
2022/03/10	2	15.40	2	15.38	15.45	0	3,357	0.00%
2022/03/09	20.4	15.00	0	0.00	15.10	20.4	3,383	0.60%
2022/03/08	28.4	15.22	1.1	14.93	15.00	27.2	3,464	0.79%
2022/03/07	39.4	15.66	3	15.55	15.50	36.4	3,476	1.05%
2022/03/04	28.2	16.11	1	16.15	16.10	27.2	3,581	0.76%
2022/03/03	21	16.27	4	16.45	16.20	17	3,774	0.45%
2022/03/02	4.1	16.20	5	16.22	16.30	-0.9	4,029	-0.02%
2022/03/01	0.1	16.25	3	16.28	16.30	-2.9	4,351	-0.07%
2022/02/25	0.3	16.06	19.8	16.19	16.05	-19.5	4,587	-0.43%
2022/02/24	14.9	16.28	6	16.18	16.15	8.9	4,788	0.19%
2022/02/23	40	16.55	0	0.00	16.55	40	4,899	0.82%
2022/02/22	5.3	16.52	3	16.53	16.55	2.3	4,940	0.05%
2022/02/21	12.1	16.77	17	16.71	16.85	-4.9	4,979	-0.10%
2022/02/18	0	16.58	2	16.60	16.60	-2	5,043	-0.04%
2022/02/17	0.7	16.54	10	16.60	16.55	-9.3	5,078	-0.18%
2022/02/16	8.3	16.60	17	16.57	16.65	-8.7	5,145	-0.17%
2022/02/15	0.1	16.50	0	16.60	16.45	0.1	5,179	0.00%
2022/02/14	34.4	16.56	0	0.00	16.50	34.4	5,211	0.66%
2022/02/11	0.5	16.90	70.1	16.91	16.90	-69.5	5,318	-1.31%
2022/02/10	2.1	16.92	7	16.94	17.00	-4.9	5,404	-0.09%
2022/02/09	7	16.94	11.7	16.91	16.95	-4.7	5,595	-0.08%
2022/02/08	1	16.80	25	16.80	16.80	-24	5,938	-0.40%
2022/02/07	4.1	16.50	14.6	16.57	16.60	-10.5	5,982	-0.18%
2022/01/26	59.6	16.24	3	16.30	16.25	56.6	6,022	0.94%
2022/01/25	27.5	16.43	2	16.35	16.30	25.5	6,060	0.42%
2022/01/24	41.7	16.65	8.1	16.64	16.70	33.7	6,040	0.56%
2022/01/21	8.5	16.87	95.7	16.90	16.90	-87.2	6,061	-1.44%
2022/01/20	1.1	17.10	6	17.15	17.10	-4.9	6,091	-0.08%
2022/01/19	0.1	17.08	0	0.00	17.05	0.1	6,186	0.00%
2022/01/18	0	0.00	20.2	17.19	17.15	-20.2	6,215	-0.32%
2022/01/17	2.2	16.95	6.9	16.96	17.05	-4.7	6,246	-0.07%
2022/01/14	25	16.94	17	16.98	16.95	8	6,272	0.13%
2022/01/13	3	17.17	2	17.15	17.15	1	6,266	0.02%
2022/01/12	3	17.05	1.1	17.10	17.10	2	6,366	0.03%
2022/01/11	21.1	17.16	1.5	17.23	17.10	19.6	6,459	0.30%
2022/01/10	10.1	17.10	0	0.00	17.05	10.1	6,587	0.15%
2022/01/07	20.1	17.03	14	17.10	17.05	6.1	6,596	0.09%
2022/01/06	7	17.25	6	17.28	17.25	1	6,568	0.02%
2022/01/05	0.5	17.26	21.6	17.37	17.35	-21.2	6,602	-0.32%
2022/01/04	4	17.28	13	17.30	17.25	-9	6,645	-0.13%
2022/01/03	14.3	17.42	0	0.00	17.30	14.3	6,653	0.21%
2021/12/30	15	17.64	0.9	17.65	17.60	14.1	6,662	0.21%
2021/12/29	2.1	17.69	11	17.65	17.70	-8.9	6,706	-0.13%
2021/12/28	2.2	17.39	2	17.40	17.35	0.2	6,777	0.00%
2021/12/27	12	17.35	5	17.35	17.35	7	6,842	0.10%
2021/12/24	36.2	17.34	22	17.35	17.35	14.2	6,849	0.21%
2021/12/23	8.4	17.45	5	17.48	17.45	3.4	6,892	0.05%
2021/12/22	0	0.00	30	17.22	17.15	-30	6,779	-0.44%
2021/12/21	3.1	17.20	0	0.00	17.20	3.1	6,782	0.05%
2021/12/20	3.1	17.20	9.6	17.20	17.20	-6.5	6,777	-0.10%
2021/12/17	0	17.15	7	17.15	17.40	-7	6,777	-0.10%
2021/12/16	12.5	17.38	7	17.32	17.40	5.5	6,793	0.08%
2021/12/15	21	17.18	1	17.40	17.40	20	6,801	0.29%
2021/12/14	21.5	17.13	11	17.05	17.10	10.5	6,761	0.16%
2021/12/13	13.1	17.47	4.3	17.62	17.45	8.8	6,698	0.13%
2021/12/10	111.8	17.07	50.3	17.17	17.20	61.4	6,634	0.93%	大買/
2021/12/09	43.1	18.50	31.1	18.47	18.40	12	6,111	0.20%
2021/12/08	3.2	18.19	4.3	18.16	18.05	-1.1	5,885	-0.02%
2021/12/07	60.8	18.20	20	18.15	18.25	40.8	5,868	0.70%
2021/12/06	47	17.93	9.2	18.00	17.95	37.8	5,886	0.64%
2021/12/03	16	18.05	5	18.09	18.05	11	5,857	0.19%
2021/12/02	11.3	18.03	18	18.29	18.00	-6.7	5,823	-0.12%
2021/12/01	19.2	18.33	9	18.28	18.30	10.2	5,761	0.18%
2021/11/30	30.6	18.54	4	18.88	18.35	26.6	5,723	0.47%
2021/11/29	29.3	18.97	29	18.99	18.80	0.3	5,616	0.01%
2021/11/26	19.2	19.97	13.5	19.99	19.70	5.7	5,455	0.10%
2021/11/25	29.2	19.75	41.2	19.71	19.85	-12	5,230	-0.23%
2021/11/24	1.1	19.01	30.3	19.08	19.35	-29.2	4,973	-0.59%
2021/11/23	33.1	18.73	40.1	18.95	18.70	-7	4,779	-0.15%
2021/11/22	7.3	18.31	66.8	18.38	18.40	-59.5	4,625	-1.29%
2021/11/19	6	17.94	3	17.94	17.85	3.1	4,515	0.07%
2021/11/18	52.1	18.09	15.8	18.08	18.05	36.3	4,592	0.79%
2021/11/17	18.2	17.96	11.7	17.87	18.15	6.5	4,642	0.14%
2021/11/16	11.2	17.68	1.1	17.70	17.65	10.1	4,609	0.22%
2021/11/15	14.7	17.76	6.1	17.73	17.70	8.6	4,656	0.18%
2021/11/12	6.1	18.04	3.8	18.06	18.00	2.2	4,731	0.05%
2021/11/11	1.7	18.07	26.2	18.11	18.10	-24.5	4,996	-0.49%
2021/11/10	15.6	18.37	34.5	18.34	18.25	-19	5,867	-0.32%
2021/11/09	7.8	19.11	14.3	19.06	19.00	-6.4	5,977	-0.11%
2021/11/08	3.6	19.19	82.1	19.17	19.15	-78.5	6,481	-1.21%
2021/10/28	24	17.97	37.4	17.88	17.70	-13.4	6,320	-0.21%
2021/10/27	23	17.26	7.2	17.24	17.30	15.9	6,033	0.26%
2021/10/26	6	17.28	17	17.37	17.25	-11	6,082	-0.18%
2021/10/25	13	17.47	1	17.40	17.50	12	6,095	0.20%
2021/10/22	4	17.71	5	17.80	17.75	-1	6,122	-0.02%
2021/10/21	0	0.00	9.2	17.84	17.75	-9.2	6,169	-0.15%
2021/10/20	7	17.84	0.1	17.85	17.70	6.9	6,271	0.11%
2021/10/19	1.6	18.00	9	17.98	17.95	-7.4	6,353	-0.12%
2021/10/18	1.2	17.69	2	17.73	17.60	-0.8	6,543	-0.01%
2021/10/15	1	17.70	1	17.60	17.55	0	6,618	0.00%
2021/10/14	9	17.57	1	17.50	17.55	8	6,716	0.12%
2021/10/13	2	17.75	0	0.00	17.55	2	6,787	0.03%
2021/10/12	2.2	17.76	3	18.03	17.70	-0.8	6,859	-0.01%
2021/10/08	3	17.65	10.5	17.84	17.90	-7.5	6,889	-0.11%
2021/10/07	12	17.16	32	17.47	17.75	-20	7,039	-0.28%
2021/10/06	9.1	16.85	2	16.80	16.75	7.1	7,477	0.10%
2021/10/05	0	0.00	4.3	16.70	16.85	-4.3	7,663	-0.06%
2021/10/04	25	16.72	44.1	16.70	16.65	-19.1	7,947	-0.24%
2021/10/01	23	17.07	15	16.97	16.90	8	8,790	0.09%
2021/09/30	0	0.00	6.1	17.39	17.40	-6.1	9,046	-0.07%
2021/09/29	9.2	17.27	12	17.40	17.30	-2.8	9,077	-0.03%
2021/09/28	8.1	17.97	8.1	17.96	17.75	0	9,127	0.00%
2021/09/27	6	17.81	6	17.94	17.95	0	9,161	0.00%
2021/09/24	12	17.44	18.3	17.36	17.50	-6.3	9,097	-0.07%
2021/09/23	0	0.00	22	16.90	16.95	-22	9,085	-0.24%
2021/09/22	49	16.87	22	16.91	16.80	27	9,257	0.29%
2021/09/17	19	17.26	11	17.21	17.35	8	9,564	0.08%
2021/09/16	2	17.35	2.2	17.33	17.30	-0.2	9,612	0.00%
2021/09/15	2	17.35	4	17.38	17.40	-2	9,691	-0.02%
2021/09/14	27	17.45	2	17.43	17.35	25	9,743	0.26%
2021/09/13	8	17.41	16.1	17.32	17.35	-8.1	9,774	-0.08%
2021/09/10	2.2	17.23	3	17.20	17.20	-0.8	9,781	-0.01%
2021/09/09	11	16.90	12	16.86	16.95	-1	9,892	-0.01%
2021/09/08	9.1	16.79	5	16.84	16.75	4.1	10,002	0.04%
2021/09/07	2	17.13	2	17.05	17.05	0	10,057	0.00%
2021/09/06	4	16.66	4	16.76	16.60	0	10,026	0.00%
2021/09/03	0	0.00	4	17.20	17.20	-4	10,017	-0.04%
2021/09/02	5	17.42	0	0.00	17.10	5	10,118	0.05%
2021/09/01	1.4	17.34	12.1	17.37	17.45	-10.7	10,175	-0.10%
2021/08/31	2	17.00	0	0.00	16.95	2	10,235	0.02%
2021/08/30	0	0.00	10	17.14	17.15	-10	10,436	-0.10%
2021/08/27	2	17.05	16	17.18	17.05	-14	10,526	-0.13%
2021/08/26	3	16.95	3	16.98	16.90	0	10,577	0.00%
2021/08/25	1	17.05	3	16.93	16.90	-2	10,700	-0.02%
2021/08/24	2	16.78	0	0.00	16.65	2	10,828	0.02%
2021/08/23	7	16.83	5.1	16.82	16.85	1.9	11,273	0.02%
2021/08/20	7	16.62	1	16.70	16.55	6	11,434	0.05%
2021/08/19	5	16.95	2	16.85	16.80	3	11,559	0.03%
2021/08/18	4	16.89	7.3	17.08	17.30	-3.3	11,651	-0.03%
2021/08/17	11	17.04	14	16.97	16.90	-3	11,917	-0.02%
2021/08/16	49.5	16.97	41.8	17.06	17.00	7.7	12,075	0.06%
2021/08/13	23	17.46	11	17.42	17.40	12	12,140	0.10%
2021/08/12	11	17.75	15	17.78	17.80	-4	12,223	-0.03%
2021/08/11	26	17.74	25	17.83	17.85	1	12,470	0.01%
2021/08/10	26.1	17.94	17.1	18.11	17.90	9	12,772	0.07%
2021/08/09	43.4	18.58	24.3	18.49	18.35	19.2	12,907	0.15%
2021/08/06	123.6	18.69	246.4	18.75	18.40	-122.8	13,125	-0.94%	大買/大賣/鉅額交易
2021/08/05	60.4	18.01	27.7	17.90	17.75	32.7	12,612	0.26%
2021/08/04	214.2	17.90	156.3	17.96	18.10	57.9	12,977	0.45%	大買/大賣/
2021/08/03	6	17.05	0	0.00	17.05	6	12,954	0.05%
2021/08/02	7	17.16	7	17.11	17.20	0	13,147	0.00%
2021/07/30	5	17.16	6.1	17.26	17.10	-1.1	13,446	-0.01%
2021/07/29	4	17.58	3	17.55	17.55	1	13,961	0.01%
2021/07/28	33	17.24	67	17.35	17.45	-34	15,101	-0.23%
2021/07/27	8	17.98	14	17.88	17.70	-6	17,403	-0.03%
2021/07/26	46	17.91	40	17.97	18.05	6	17,862	0.03%
2021/07/23	23.1	17.91	65.1	17.76	17.80	-42	19,742	-0.21%
2021/07/22	62.5	18.06	22.1	17.87	18.00	40.4	21,381	0.19%
2021/07/21	17.1	17.43	6	17.38	17.10	11.1	21,429	0.05%
2021/07/20	8.1	17.58	24	17.58	17.40	-15.9	21,892	-0.07%
2021/07/19	10.2	18.11	33.1	18.02	18.00	-22.9	22,023	-0.10%
2021/07/16	12	18.38	58.7	18.35	18.25	-46.7	22,360	-0.21%
2021/07/15	9.2	18.41	53	18.38	18.40	-43.8	22,645	-0.19%
2021/07/14	162.2	18.39	22	18.44	18.40	140.2	22,956	0.61%	大買/鉅額交易
2021/07/13	278.2	18.92	131.5	19.10	18.80	146.8	23,033	0.64%	大買/大賣/鉅額交易
2021/07/12	45	18.48	36.1	18.42	18.45	8.9	22,822	0.04%
2021/07/09	57.1	18.33	29	18.33	18.30	28.1	23,692	0.12%
2021/07/08	224.3	18.41	157.1	18.38	18.70	67.1	24,114	0.28%	大買/大賣/
2021/07/07	63.8	17.96	37	17.93	17.75	26.8	23,515	0.11%
2021/07/06	8	17.63	3	17.58	17.45	5	23,583	0.02%
2021/07/05	25.5	17.61	10	17.66	17.60	15.5	24,268	0.06%
2021/07/02	13	17.36	11.1	17.42	17.35	1.9	24,434	0.01%
2021/07/01	8	17.34	22	17.29	17.20	-14	24,522	-0.06%
2021/06/30	11	17.40	40	17.38	17.40	-29	24,685	-0.12%
2021/06/29	58	17.52	15	17.37	17.30	43	24,772	0.17%
2021/06/28	22.5	17.82	40.2	17.88	18.00	-17.7	24,800	-0.07%
2021/06/25	40.1	17.22	41.1	17.36	17.05	-1	24,636	0.00%
2021/06/24	21	17.25	31	17.19	17.25	-10	24,767	-0.04%
2021/06/23	5	16.86	99	16.86	16.90	-94	24,969	-0.38%
2021/06/22	28	16.74	11.1	16.71	16.60	16.9	25,071	0.07%
2021/06/21	24.1	16.80	5.1	16.83	16.70	19	25,474	0.07%
2021/06/18	19.1	17.53	15	17.63	17.20	4.1	26,832	0.02%
2021/06/17	7	17.27	19	17.17	17.45	-12	28,138	-0.04%
2021/06/16	24.4	17.08	24.1	17.25	16.80	0.3	29,448	0.00%
2021/06/15	7	17.17	15.2	17.35	17.30	-8.2	31,440	-0.03%
2021/06/11	13	17.20	2.5	17.05	17.05	10.5	32,468	0.03%
2021/06/10	12	17.06	11	17.08	17.10	1	32,919	0.00%
2021/06/09	10.1	17.50	11	17.51	17.40	-0.9	32,926	0.00%
2021/06/08	39.2	18.23	36	18.07	17.85	3.2	32,866	0.01%
2021/06/07	8.1	18.01	47.4	17.98	18.05	-39.3	32,765	-0.12%
2021/06/04	13	17.73	7.1	17.90	17.55	5.9	32,557	0.02%
2021/06/03	21	17.88	22.5	17.99	17.85	-1.5	32,479	0.00%
2021/06/02	8.2	17.92	57	17.93	17.75	-48.9	32,455	-0.15%
2021/06/01	45	17.81	9.3	17.80	17.85	35.7	32,404	0.11%
2021/05/31	84.1	18.16	45.5	18.11	17.95	38.6	32,409	0.12%
2021/05/28	18	17.45	10.7	17.41	17.60	7.3	32,590	0.02%
2021/05/27	50.1	16.88	52	16.97	16.90	-2	32,471	-0.01%
2021/05/26	12	16.68	12.1	16.60	16.75	-0.1	32,336	0.00%
2021/05/25	38.1	16.66	20.1	16.72	16.60	18	32,226	0.06%
2021/05/24	5	15.84	41.1	16.10	16.40	-36.1	31,935	-0.11%
2021/05/21	35	15.73	35.5	15.58	15.75	-0.5	31,757	0.00%
2021/05/20	34.5	15.40	22	15.48	15.20	12.5	31,598	0.04%
2021/05/19	40.2	15.91	31	15.78	16.05	9.2	31,422	0.03%
2021/05/18	31.1	15.34	49.2	15.48	15.80	-18.1	31,143	-0.06%
2021/05/17	25.6	14.79	59	14.72	14.40	-33.4	30,848	-0.11%
2021/05/14	73	16.17	43.1	16.22	16.00	29.9	30,574	0.10%
2021/05/13	58.1	15.23	81	15.51	15.65	-22.9	30,061	-0.08%
2021/05/12	66.5	16.22	61.2	16.43	15.80	5.3	29,673	0.02%
2021/05/11	110.9	17.82	173.2	17.92	17.55	-62.3	29,089	-0.21%	大買/大賣/
2021/05/10	45.7	19.19	43	19.23	19.10	2.7	28,538	0.01%
2021/05/07	39.1	19.30	67.5	19.35	19.50	-28.4	28,378	-0.10%
2021/05/06	165.6	19.62	107	19.51	19.05	58.6	28,024	0.21%	大買/大賣/
2021/05/05	214.8	20.38	252.3	20.25	19.90	-37.6	27,413	-0.14%	大買/大賣/
2021/05/04	515.6	20.18	673.3	20.08	20.95	-157.7	26,231	-0.60%	大買/大賣/鉅額交易
2021/05/03	86.3	19.32	82.1	19.40	19.05	4.2	23,852	0.02%
2021/04/29	697.4	21.56	548.8	21.20	20.05	148.6	23,341	0.64%	大買/大賣/鉅額交易
2021/04/28	466.4	19.86	300.5	20.19	21.00	165.9	21,346	0.78%	大買/大賣/鉅額交易
2021/04/27	36.1	19.08	61	18.96	19.10	-25	19,656	-0.13%
2021/04/26	107.2	19.12	69.1	19.12	19.15	38.1	19,338	0.20%	大買/
2021/04/23	34.2	18.58	59.3	18.26	18.60	-25.2	18,805	-0.13%
2021/04/22	38.6	18.87	126.5	18.90	18.30	-87.8	18,602	-0.47%	大賣/
2021/04/21	64.1	19.18	77.4	19.24	19.00	-13.3	18,175	-0.07%
2021/04/20	44.1	18.99	40.1	19.09	19.05	4	17,842	0.02%
2021/04/19	122.3	18.97	132.1	18.93	18.85	-9.9	17,437	-0.06%	大買/大賣/
2021/04/16	105.6	18.90	51.3	18.99	18.80	54.3	17,127	0.32%	大買/
2021/04/15	264.1	19.86	176.5	19.87	19.15	87.6	16,792	0.52%	大買/大賣/
2021/04/14	84.5	18.34	189	18.57	19.00	-104.5	15,744	-0.66%	大賣/鉅額交易
2021/04/13	87.1	18.58	89.2	18.62	18.10	-2.1	15,132	-0.01%
2021/04/12	79.8	18.88	465.3	18.32	18.50	-385.4	14,913	-2.58%	大賣/鉅額交易
2021/04/09	198.3	19.66	130	19.23	18.55	68.3	14,580	0.47%	大買/大賣/
2021/04/08	39	18.86	47.1	18.92	18.90	-8.1	13,891	-0.06%
2021/04/07	39	18.74	48.2	18.81	19.00	-9.2	13,657	-0.07%
2021/04/06	37.2	18.33	125.1	18.45	18.60	-87.9	13,521	-0.65%	大賣/
2021/04/01	12.2	18.11	32	18.14	18.25	-19.8	13,351	-0.15%
2021/03/31	31	18.47	52.5	18.35	18.25	-21.5	13,219	-0.16%
2021/03/30	61	17.85	26	17.98	17.95	35	13,024	0.27%
2021/03/29	19.1	17.28	39	17.22	17.30	-19.9	12,869	-0.15%
2021/03/26	32.2	16.76	5	17.19	16.60	27.2	12,765	0.21%
2021/03/25	60	16.77	24.1	16.69	16.65	35.9	12,521	0.29%
2021/03/24	26.8	16.77	74.3	16.78	16.80	-47.5	12,443	-0.38%
2021/03/23	532.8	18.88	260.7	18.36	17.90	272.2	12,108	2.25%	大買/大賣/鉅額交易
2021/03/22	344.8	19.14	222.4	19.47	19.85	122.3	10,757	1.14%	大買/大賣/鉅額交易
2021/03/19	325.6	17.42	332.9	17.54	18.10	-7.3	9,341	-0.08%	大買/大賣/
2021/03/18	438.7	16.09	431.7	16.32	16.65	7	7,951	0.09%	大買/大賣/
2021/03/17	534.1	14.88	155.7	14.79	15.50	378.4	5,923	6.39%	大買/大賣/鉅額交易
2021/03/16	63.3	13.77	53.2	13.62	14.10	10.1	4,929	0.20%
2021/03/15	32.2	12.87	3	12.93	12.85	29.2	4,530	0.64%
2021/03/12	23.1	12.60	12	12.59	12.65	11.1	4,501	0.25%
2021/03/11	20	12.60	7.3	12.63	12.55	12.8	4,812	0.27%
2021/03/10	25.2	12.47	4.1	12.50	12.50	21.1	5,125	0.41%
2021/03/09	1	12.64	3	12.50	12.45	-2	5,242	-0.04%
2021/03/08	11.2	12.51	4.3	12.63	12.50	6.9	5,429	0.13%
2021/03/05	7.1	12.39	2.5	12.36	12.35	4.6	5,522	0.08%
2021/03/04	73.4	12.61	381	12.63	12.70	-307.6	5,507	-5.58%	大賣/鉅額交易
2021/03/03	419.2	13.14	63.3	12.98	12.85	355.9	5,375	6.62%	大買/鉅額交易
2021/03/02	0.1	11.98	393	11.94	12.05	-392.9	4,798	-8.19%	大賣/鉅額交易
2021/02/26	1	11.85	0	0.00	11.85	1	5,033	0.02%
2021/02/25	1.2	11.75	0	0.00	11.70	1.2	5,243	0.02%
2021/02/24	0.7	11.68	13	11.67	11.65	-12.3	5,382	-0.23%
2021/02/23	8.2	11.52	5	11.58	11.60	3.2	5,382	0.06%
2021/02/22	32.1	11.45	8	11.50	11.50	24.1	5,450	0.44%
2021/02/19	50.5	11.35	0	0.00	11.35	50.5	5,465	0.92%
2021/02/18	0.2	11.30	2	11.30	11.35	-1.8	5,472	-0.03%
2021/02/17	3.2	11.14	45	11.19	11.15	-41.8	5,474	-0.76%
2021/02/05	13.1	11.13	18	11.05	11.05	-4.9	5,618	-0.09%
2021/02/04	0.3	11.12	1	11.10	11.10	-0.7	5,637	-0.01%
2021/02/03	8.1	11.30	10	11.20	11.25	-2	5,671	-0.03%
2021/02/02	5.2	11.10	7	11.11	11.10	-1.8	5,743	-0.03%
2021/02/01	10.1	11.00	11.1	11.05	11.00	-1	5,785	-0.02%
2021/01/29	10.3	11.15	0.1	11.20	11.15	10.2	5,801	0.18%
2021/01/28	30.3	11.20	0	0.00	11.25	30.3	5,748	0.53%
2021/01/27	5.2	11.35	6	11.36	11.30	-0.8	5,746	-0.01%
2021/01/26	0.1	11.28	0	0.00	11.25	0.1	5,750	0.00%
2021/01/25	51	11.20	50	11.20	11.30	1	5,827	0.02%
2021/01/22	1.1	11.25	3	11.20	11.30	-1.9	5,828	-0.03%
2021/01/21	2.2	11.30	0.1	11.30	11.30	2.1	5,830	0.04%
2021/01/20	1.7	11.57	7.1	11.60	11.25	-5.3	5,819	-0.09%
2021/01/19	6.1	11.82	0	0.00	11.70	6.1	5,752	0.11%
2021/01/18	10.2	11.50	10	11.60	11.65	0.2	5,830	0.00%
2021/01/15	51.1	11.60	57	11.55	11.55	-5.9	5,804	-0.10%
2021/01/14	2.2	11.80	0	0.00	11.85	2.2	5,749	0.04%
2021/01/13	151.2	11.82	55	12.00	11.80	96.2	5,770	1.67%	大買/
2021/01/12	8.5	11.73	5	11.65	11.60	3.5	5,872	0.06%
2021/01/11	55.1	11.85	10	11.80	11.90	45.1	5,899	0.77%
2021/01/08	57.2	11.85	5	12.10	11.90	52.2	5,926	0.88%
2021/01/07	0.8	11.91	0	0.00	11.90	0.8	5,967	0.01%
2021/01/06	90.4	11.93	4.1	11.88	11.65	86.3	6,278	1.37%
2021/01/05	13.5	12.20	8.1	12.25	12.25	5.4	6,288	0.09%
2021/01/04	9.2	12.48	1	12.50	12.45	8.2	6,219	0.13%
2020/12/31	3.6	12.39	5.2	12.35	12.50	-1.6	6,169	-0.03%
2020/12/30	14.2	12.43	1.1	12.41	12.40	13.2	6,178	0.21%
2020/12/29	40.2	12.44	31	12.35	12.40	9.2	6,154	0.15%
2020/12/28	50.1	12.25	69	12.42	12.40	-18.9	6,113	-0.31%
2020/12/25	0.1	12.20	7.3	12.25	12.20	-7.2	6,036	-0.12%
2020/12/24	1.3	12.19	1	12.15	12.15	0.3	6,009	0.01%
2020/12/23	0	12.05	0	0.00	12.10	0	5,988	0.00%
2020/12/22	8.6	12.06	4.1	12.41	11.85	4.5	5,965	0.07%
2020/12/21	3.4	12.18	0.1	12.25	12.30	3.3	5,916	0.06%
2020/12/18	16.3	12.39	12	12.34	12.35	4.3	5,876	0.07%
2020/12/17	4	12.25	14.1	12.39	12.60	-10.1	5,789	-0.17%
2020/12/16	6	12.22	103	12.40	12.20	-97	5,681	-1.71%	大賣/
2020/12/15	20.2	12.00	7	11.97	12.00	13.2	5,624	0.23%
2020/12/14	1.6	12.09	3	12.20	12.10	-1.4	5,689	-0.02%
2020/12/11	16.1	11.87	1	11.85	11.85	15.1	5,686	0.27%
2020/12/10	49.4	12.03	11	12.23	12.10	38.4	5,643	0.68%
2020/12/09	67.5	12.21	60	12.38	12.40	7.5	5,600	0.13%
2020/12/08	45.4	12.26	23	12.32	12.25	22.4	5,549	0.40%
2020/12/07	127.6	12.74	85.1	12.54	12.50	42.6	5,508	0.77%	大買/
2020/12/04	106.2	12.43	148.1	12.45	12.70	-41.9	5,284	-0.79%	大買/大賣/
2020/12/03	114.4	12.00	86	12.11	12.00	28.4	4,955	0.57%	大買/
2020/12/02	89.2	11.89	106	11.97	11.85	-16.8	4,874	-0.34%	大賣/
2020/12/01	64.4	11.88	102	11.85	11.80	-37.6	4,740	-0.79%	大賣/
2020/11/30	11.3	11.48	1	11.60	11.50	10.3	4,709	0.22%
2020/11/27	22.2	11.54	28	11.52	11.55	-5.8	4,652	-0.13%
2020/11/26	13.5	11.50	24	11.55	11.50	-10.5	4,642	-0.23%
2020/11/25	134.3	11.77	68	11.77	11.65	66.3	4,603	1.44%	大買/
2020/11/24	51.1	11.48	53.1	11.65	11.60	-2	4,339	-0.05%
2020/11/23	13.4	11.37	47	11.35	11.30	-33.7	4,213	-0.80%
2020/11/20	0.1	10.97	26	10.95	11.00	-25.9	4,056	-0.64%
2020/11/19	33.1	10.86	22	10.97	10.95	11.1	4,055	0.27%
2020/11/18	26.2	10.79	0	0.00	10.75	26.2	3,970	0.66%
2020/11/17	5.1	10.75	0	0.00	10.75	5.1	3,950	0.13%
2020/11/16	0	0.00	20	10.80	10.75	-20	4,061	-0.49%
2020/11/13	8.3	10.78	3	11.00	10.70	5.3	4,071	0.13%
2020/11/12	1.2	10.66	16.1	10.79	10.70	-14.9	3,861	-0.39%
2020/11/11	0.1	10.85	6.5	10.88	10.90	-6.3	3,877	-0.16%
2020/11/10	20.3	10.90	31.1	10.82	10.90	-10.7	3,875	-0.28%
2020/11/09	1.7	10.82	1	10.90	10.75	0.7	3,840	0.02%
2020/11/06	4	10.70	4	10.70	10.60	0	3,890	0.00%
2020/11/05	0.1	10.53	14.1	10.50	10.55	-14	3,948	-0.35%
2020/11/04	0	0.00	16	10.49	10.50	-16	4,021	-0.40%
2020/11/03	0.1	10.35	0	0.00	10.50	0.1	4,157	0.00%
2020/11/02	11	10.43	25	10.46	10.40	-14	4,658	-0.30%
2020/10/30	6.2	10.22	1	10.35	10.20	5.2	5,252	0.10%
2020/10/29	1.2	10.39	22	10.30	10.40	-20.8	5,366	-0.39%
2020/10/27	0.2	10.76	4.1	10.65	10.65	-3.9	5,390	-0.07%
2020/10/26	20.2	10.95	25	10.88	10.80	-4.8	5,399	-0.09%
2020/10/23	2.1	10.70	1	10.70	10.70	1.1	5,422	0.02%
2020/10/22	0.2	10.70	10	10.60	10.70	-9.8	5,459	-0.18%
2020/10/21	13.1	10.65	10	10.79	10.65	3.1	5,503	0.06%
2020/10/20	72.1	10.86	36.2	10.80	10.75	35.9	5,528	0.65%
2020/10/19	5.1	10.70	0	0.00	10.75	5.1	5,402	0.09%
2020/10/16	8.1	10.50	0	0.00	10.40	8.1	5,385	0.15%
2020/10/15	1.3	10.75	16	10.80	10.75	-14.7	5,431	-0.27%
2020/10/14	48.1	10.99	45	11.03	11.00	3.1	5,524	0.06%
2020/10/13	3.1	10.71	14	10.53	10.70	-10.9	5,535	-0.20%
2020/10/12	0.4	10.20	7	10.16	10.20	-6.6	5,930	-0.11%
2020/10/08	0.1	10.15	16.3	10.20	10.15	-16.2	6,315	-0.26%
2020/10/07	5.2	10.32	0	0.00	10.25	5.2	6,349	0.08%
2020/10/06	1.7	10.15	0	0.00	10.15	1.7	6,333	0.03%
2020/10/05	0	10.05	5	10.00	10.05	-5	6,378	-0.08%
2020/09/30	0.2	9.89	0	0.00	9.88	0.2	6,500	0.00%
2020/09/29	0.8	9.87	0	0.00	9.87	0.8	6,539	0.01%
2020/09/28	2.1	9.72	2	9.92	9.99	0.1	6,563	0.00%
2020/09/25	5.3	9.61	0	0.00	9.62	5.3	6,611	0.08%
2020/09/24	1.3	9.99	2	9.97	9.90	-0.7	6,595	-0.01%
2020/09/23	2.4	10.25	0	0.00	10.20	2.4	6,564	0.04%
2020/09/22	1.2	10.33	4	10.31	10.25	-2.8	6,564	-0.04%
2020/09/21	0.3	10.55	0	0.00	10.45	0.3	6,573	0.00%
2020/09/18	0.2	10.75	3	10.55	10.65	-2.8	6,796	-0.04%
2020/09/17	3.4	10.49	0.3	10.40	10.45	3.1	6,779	0.05%
2020/09/16	11.4	10.21	3	10.28	10.20	8.4	6,699	0.12%
2020/09/15	1.3	10.36	1	10.35	10.40	0.3	6,684	0.00%
2020/09/14	1.1	10.50	3.1	10.45	10.45	-2	6,773	-0.03%
2020/09/11	9.1	10.59	0	0.00	10.45	9.1	6,828	0.13%
2020/09/10	9.2	10.90	4	10.80	10.80	5.2	6,787	0.08%
2020/09/09	3	10.83	2	10.80	10.85	1	6,740	0.01%
2020/09/08	1	10.55	0	0.00	10.60	1	6,629	0.02%
2020/09/07	1	10.65	4	10.73	10.65	-3	6,636	-0.05%
2020/09/04	2.1	10.60	8	10.67	10.65	-6	6,616	-0.09%
2020/09/03	3	10.97	6	10.92	10.80	-3	6,570	-0.05%
2020/09/02	3	10.55	0	0.00	10.60	3	6,434	0.05%
2020/09/01	2	10.55	5	10.55	10.55	-3	6,440	-0.05%
2020/08/31	5	10.65	9	10.65	10.55	-4	6,450	-0.06%
2020/08/28	4	10.41	7	10.43	10.45	-3	6,452	-0.05%
2020/08/27	27	10.59	18	10.68	10.50	9	6,470	0.14%
2020/08/26	0	0.00	1	10.30	10.35	-1	6,344	-0.02%
2020/08/25	0	0.00	12	10.11	10.30	-12	6,329	-0.19%
2020/08/24	1	10.00	0	0.00	10.00	1	6,283	0.02%
2020/08/21	10	9.94	7	9.92	9.95	3	6,289	0.05%
2020/08/20	26	9.89	14	9.95	9.79	12	6,273	0.19%
2020/08/19	3	10.35	10	10.20	10.30	-7	6,139	-0.11%
2020/08/17	3	10.35	6	10.43	10.35	-3	6,091	-0.05%
2020/08/14	4	10.23	6	10.24	10.25	-2	6,057	-0.03%
2020/08/13	15	10.20	6	10.15	10.05	9	6,061	0.15%
2020/08/12	9	10.16	5	10.20	10.20	4	6,022	0.07%
2020/08/11	12	10.21	9	10.27	10.55	3	5,918	0.05%
2020/08/10	1	10.15	6	10.38	10.30	-5	5,834	-0.09%
2020/08/07	2	10.28	4	10.20	10.20	-2	5,773	-0.03%
2020/08/06	135	10.56	99	10.32	10.50	36	5,629	0.64%	大買/
2020/08/05	30	10.89	75	10.84	10.60	-45	5,128	-0.88%
2020/08/04	45	9.84	93	9.99	10.10	-48	4,462	-1.08%
2020/08/03	3	9.68	13	9.60	9.61	-10	4,348	-0.23%
2020/07/31	16	9.38	2	9.41	9.44	14	4,298	0.33%
2020/07/30	0	0.00	18	9.40	9.38	-18	4,296	-0.42%
2020/07/29	28	9.44	22	9.45	9.45	6	4,273	0.14%
2020/07/28	19	8.99	2	9.09	8.96	17	4,173	0.41%
2020/07/27	0	0.00	9	9.25	9.15	-9	4,157	-0.22%
2020/07/24	0	0.00	3	9.71	9.47	-3	4,117	-0.07%
2020/07/23	0	0.00	12	9.56	9.58	-12	4,060	-0.30%
2020/07/22	7	9.67	9	9.76	9.71	-2	4,036	-0.05%
2020/07/21	30	9.79	36	9.83	9.74	-6	3,982	-0.15%
2020/07/20	87	9.46	1	9.42	9.60	86	3,886	2.21%
2020/07/17	103	10.10	60	10.02	9.96	43	3,718	1.16%	大買/
2020/07/16	156	10.22	108	10.39	10.50	48	3,392	1.41%	大買/大賣/
2020/07/15	7	9.13	33	9.42	9.59	-26	2,861	-0.91%
2020/07/14	4	8.72	11	8.73	8.72	-7	2,492	-0.28%
2020/07/13	5	8.59	0	0.00	8.71	5	2,473	0.20%
2020/07/10	4	8.40	22	8.46	8.45	-18	2,442	-0.74%
2020/07/09	13	8.62	42	8.50	8.49	-29	2,398	-1.21%
2020/07/08	8	8.25	16	8.24	8.27	-8	2,280	-0.35%
2020/07/07	54	8.18	10	8.31	8.14	44	2,254	1.95%
2020/07/06	20	8.22	43	8.23	8.23	-23	2,271	-1.01%
2020/07/03	37	8.05	0	0.00	8.07	37	2,225	1.66%
2020/07/02	6	8.10	2	8.15	8.10	4	2,219	0.18%
2020/07/01	0	0.00	2	8.09	8.07	-2	2,210	-0.09%
2020/06/30	22	8.10	11	8.06	8.03	11	2,206	0.50%
2020/06/29	24	8.15	20	8.14	8.12	4	2,184	0.18%
2020/06/23	1	7.93	0	0.00	7.93	1	1,945	0.05%
2020/06/22	0	0.00	5	8.09	8.03	-5	1,917	-0.26%
2020/06/19	14	8.37	10	8.16	8.12	4	1,922	0.21%
2020/06/18	9	7.91	4	7.89	8.14	5	1,820	0.27%
2020/06/16	0	0.00	0.1	7.51	7.54	-0.1	1,729	-0.01%
2020/06/11	1	7.72	1	7.91	7.73	0	1,824	0.00%
2020/06/10	0	0.00	1	7.90	7.97	-1	1,805	-0.06%
2020/06/08	1	7.75	0	0.00	7.78	1	1,847	0.05%
2020/06/05	1	7.75	0	0.00	7.75	1	1,832	0.05%
2020/06/04	2	7.65	2	7.81	7.61	0	1,818	0.00%
2020/06/03	8	7.59	0	0.00	7.60	8	1,790	0.45%
2020/05/28	0	0.00	6.2	7.29	7.35	-6.2	1,737	-0.35%
2020/05/25	2	7.20	0	0.00	7.20	2	1,787	0.11%
2020/05/22	5	7.33	0	0.00	7.33	5	1,825	0.27%
2020/05/20	3	7.37	10	7.38	7.36	-7	1,819	-0.38%
2020/05/19	0	0.00	4	7.15	7.16	-4	1,775	-0.23%
2020/05/18	10	7.07	0	0.00	7.05	10	1,769	0.57%
2020/05/14	0	0.00	9	7.30	7.13	-9	1,774	-0.51%
2020/04/30	1	7.50	10	7.66	7.69	-9	1,793	-0.50%
2020/04/28	0	0.00	70	7.25	7.29	-70	1,776	-3.94%
2020/04/23	1	7.04	0	0.00	7.04	1	1,829	0.05%
2020/04/16	11	7.22	0	0.00	7.25	11	1,789	0.61%
2020/04/15	1	7.46	0	0.00	7.43	1	1,770	0.06%
2020/04/09	1	7.17	0	0.00	7.25	1	1,757	0.06%
2020/04/08	1	6.90	0	0.00	6.97	1	1,762	0.06%
2020/04/01	0	0.00	2	6.60	6.60	-2	1,727	-0.12%
2020/03/30	1	6.59	0	0.00	6.56	1	1,710	0.06%
2020/03/27	3	6.77	1	6.72	6.70	2	1,707	0.12%
2020/03/26	2	6.62	0	0.00	6.69	2	1,688	0.12%
2020/03/24	1	6.30	0	0.00	6.29	1	1,658	0.06%
2020/03/23	0.3	6.15	0	0.00	6.14	0.3	1,660	0.02%
2020/03/20	1	6.42	1	6.23	6.44	0	1,653	0.00%
2020/03/19	1	6.49	0	0.00	6.00	1	1,642	0.06%
2020/03/17	3	6.72	2	6.66	6.71	1	1,562	0.06%
2020/03/16	1.1	7.33	7.1	7.47	7.17	-6	1,494	-0.40%
2020/03/13	2	7.38	0	0.00	7.42	2	1,483	0.13%
2020/03/12	0	0.00	3	8.27	8.20	-3	1,415	-0.21%
2020/03/11	8	8.78	1	8.75	8.62	7	1,384	0.51%
2020/03/10	0	0.00	2	8.41	8.42	-2	1,366	-0.15%
2020/03/09	1	8.66	10	8.71	8.60	-9	1,337	-0.67%
2020/03/06	1	8.99	0	0.00	9.00	1	1,313	0.08%
2020/03/02	1	8.95	0	0.00	8.92	1	1,267	0.08%
2020/02/27	6	9.33	1	9.34	9.23	5	1,231	0.41%
2020/02/25	6	9.42	0	0.00	9.40	6	1,185	0.51%
2020/02/24	0	0.00	6.7	9.66	9.61	-6.7	1,143	-0.59%
2020/02/21	1	9.74	0	0.00	9.73	1	1,126	0.09%
2020/02/17	2	9.76	0	0.00	9.73	2	1,101	0.18%
2020/02/14	3	9.83	0	0.00	9.84	3	1,096	0.27%
2020/02/07	1	9.85	0	0.00	9.80	1	1,076	0.09%
2020/02/04	1	10.00	1	9.90	9.98	0	997	0.00%
2020/02/03	0	0.00	3	9.82	9.88	-3	987	-0.30%
2020/01/31	5	10.30	0	0.00	10.30	5	955	0.52%
2020/01/30	1	10.30	2	10.30	10.20	-1	951	-0.11%
2020/01/16	1	10.85	0	0.00	10.80	1	874	0.11%
2020/01/14	0.1	10.65	0	0.00	10.75	0.1	867	0.01%
2020/01/06	3	10.82	0	0.00	10.70	3	895	0.33%
2020/01/03	2	11.10	1	10.90	10.95	1	889	0.11%
2020/01/02	6	11.00	22	10.91	11.00	-16	872	-1.83%
2019/12/31	0	0.00	5	10.60	10.65	-5	825	-0.61%
2019/12/24	0	0.00	2	10.65	10.70	-2	839	-0.24%
2019/12/19	1	10.85	0	0.00	10.85	1	1,023	0.10%
2019/12/18	5	10.75	0	0.00	10.85	5	1,039	0.48%
2019/12/17	10	10.60	0	0.00	10.70	10	1,032	0.97%
2019/12/16	10	10.60	0	0.00	10.60	10	1,059	0.94%
2019/12/12	0	0.00	10	10.75	10.65	-10	1,035	-0.97%
2019/12/09	0	0.00	1	10.75	10.70	-1	1,028	-0.10%
2019/11/29	1	10.60	0	0.00	10.60	1	1,037	0.10%
2019/11/27	1	10.65	0	0.00	10.75	1	1,036	0.10%
2019/11/15	0	0.00	10.8	10.70	10.70	-10.8	1,049	-1.03%
2019/11/12	5	10.80	0	0.00	10.80	5	1,043	0.48%
2019/11/11	1	10.90	1	10.85	10.80	0	1,092	0.00%
2019/11/08	1	11.25	1	11.15	11.25	0	1,066	0.00%
2019/11/06	1	11.05	0	0.00	11.05	1	1,048	0.10%
2019/10/31	9	11.15	0	0.00	11.00	9	1,065	0.85%
2019/10/29	1	11.25	0	0.00	11.15	1	1,070	0.09%
2019/10/23	6	11.44	1	11.35	11.40	5	1,084	0.46%
2019/10/21	0	0.00	1	11.30	11.35	-1	1,137	-0.09%
2019/10/18	1	11.25	0	0.00	11.30	1	1,131	0.09%
2019/10/16	1	11.20	0	0.00	11.25	1	1,117	0.09%
2019/10/15	1	11.30	0	0.00	11.20	1	1,129	0.09%
2019/10/09	1	11.45	0	0.00	11.45	1	1,108	0.09%
2019/10/07	0	0.00	2	11.40	11.45	-2	1,118	-0.18%
2019/10/04	0	0.00	1	11.45	11.45	-1	1,132	-0.09%
2019/10/01	0	0.00	2	11.50	11.45	-2	1,183	-0.17%
2019/09/27	0	0.00	2	11.65	11.55	-2	1,179	-0.17%
2019/09/26	0	0.00	3	11.90	11.90	-3	1,152	-0.26%
2019/09/25	23	11.97	9	12.12	12.10	14	1,122	1.25%
2019/09/24	11	11.65	0	0.00	11.55	11	998	1.10%
2019/09/23	1	11.55	0	0.00	11.60	1	957	0.10%
2019/09/20	2	11.40	4	11.39	11.40	-2	942	-0.21%
2019/09/19	3.1	11.25	0	0.00	11.30	3.1	931	0.33%
2019/09/17	1	11.05	0	0.00	11.05	1	917	0.11%
2019/09/05	1	10.95	3	11.00	10.95	-2	1,010	-0.20%
2019/08/30	3	10.80	0	0.00	10.85	3	1,023	0.29%
2019/08/28	0	0.00	2	10.65	10.65	-2	1,014	-0.20%
2019/08/21	1	10.95	0	0.00	10.95	1	1,104	0.09%
2019/08/15	0	0.00	12	10.80	10.85	-12	1,139	-1.05%
2019/08/14	0	0.00	5	10.95	11.00	-5	1,141	-0.44%
2019/08/13	1	10.80	0	0.00	10.80	1	1,100	0.09%
2019/07/31	0	0.00	2	11.28	11.30	-2	1,139	-0.18%
2019/07/30	40	11.30	1	11.35	11.25	39	1,134	3.44%
2019/07/24	2	11.25	0	0.00	11.35	2	1,144	0.17%
2019/07/23	5	11.20	1	11.20	11.25	4	1,090	0.37%
2019/07/22	1	11.35	1	11.35	11.35	0	1,087	0.00%
2019/07/17	0	0.00	2	11.45	11.40	-2	1,098	-0.18%
2019/07/16	0	0.00	2	11.30	11.30	-2	1,089	-0.18%
2019/07/15	0	0.00	1	11.30	11.25	-1	1,098	-0.09%
2019/07/12	5	11.35	1	11.35	11.40	4	1,118	0.36%
2019/07/11	8	11.40	0	0.00	11.45	8	1,148	0.70%
2019/07/10	0	0.00	1	11.50	11.50	-1	1,154	-0.09%
2019/07/08	2	11.20	1	11.20	11.20	1	1,155	0.09%
2019/07/05	0	0.00	1	11.10	11.20	-1	1,156	-0.09%
2019/07/03	0	0.00	2	11.00	11.05	-2	1,186	-0.17%
2019/07/02	0	0.00	40	11.05	11.00	-40	1,194	-3.35%
2019/07/01	4	11.05	0	0.00	11.05	4	1,199	0.33%
2019/06/28	0	0.00	11	11.10	11.00	-11	1,198	-0.92%
2019/06/27	0	0.00	1	11.10	11.10	-1	1,212	-0.08%
2019/06/26	0	0.00	6	10.97	10.95	-6	1,216	-0.49%
2019/06/24	2	11.05	0	0.00	11.10	2	1,221	0.16%
2019/06/21	2	11.10	0	0.00	10.95	2	1,213	0.16%
2019/06/19	0	0.00	1	10.65	10.60	-1	1,118	-0.09%
2019/06/18	2	10.55	1	10.55	10.55	1	1,117	0.09%
2019/06/14	3	10.70	0	0.00	10.70	3	1,139	0.26%
2019/06/11	0	0.00	3	10.63	10.70	-3	1,187	-0.25%
2019/06/10	13	10.41	1	10.45	10.45	12	1,172	1.02%
2019/06/06	9	10.50	0	0.00	10.45	9	1,172	0.77%
2019/06/05	8	10.60	3	10.55	10.55	5	1,174	0.43%
2019/05/31	1	10.50	2	10.55	10.60	-1	1,174	-0.09%
2019/05/30	7.2	10.46	0	0.00	10.45	7.2	1,166	0.62%
2019/05/29	29	10.57	6	10.50	10.50	23	1,154	1.99%
2019/05/28	5	10.70	3	11.15	10.70	2	1,129	0.18%
2019/05/24	2	11.05	0	0.00	11.10	2	1,128	0.18%
2019/05/23	0	0.00	1	11.00	11.00	-1	1,127	-0.09%
2019/05/22	2	11.00	5	11.02	10.95	-3	1,134	-0.26%
2019/05/20	9	10.98	2	10.95	10.90	7	1,139	0.61%
2019/05/17	3	11.20	20	11.20	11.15	-17	1,144	-1.49%
2019/05/16	0	0.00	10	11.25	11.15	-10	1,145	-0.87%
2019/05/15	1.2	11.19	5	11.19	11.20	-3.8	1,143	-0.34%
2019/05/14	7	10.94	5	11.05	11.10	2	1,155	0.17%
2019/05/13	3	11.35	0	0.00	11.30	3	1,142	0.26%
2019/05/10	6	11.58	10	11.58	11.45	-4	1,143	-0.35%
2019/05/07	2	11.80	0	0.00	11.90	2	1,124	0.18%
2019/05/06	0	0.00	8	11.86	11.80	-8	1,126	-0.71%
2019/05/03	7	11.95	4	12.05	11.95	3	1,118	0.27%
2019/05/02	5	12.00	1	12.00	11.95	4	1,110	0.36%
2019/04/29	10	11.95	0	0.00	11.95	10	1,104	0.91%
2019/04/26	0	0.00	2	12.10	12.10	-2	1,096	-0.18%
2019/04/25	0	0.00	16	12.15	12.20	-16	1,101	-1.45%
2019/04/24	10	12.25	0	0.00	12.20	10	1,104	0.91%
2019/04/22	1	12.10	6	12.17	12.10	-5	1,087	-0.46%
2019/04/18	1	12.25	0	0.00	12.10	1	1,072	0.09%
2019/04/17	0	0.00	8	12.23	12.30	-8	1,046	-0.76%
2019/04/16	2	12.20	0	0.00	12.10	2	1,010	0.20%
2019/04/15	12	12.16	1	12.15	12.25	11	1,050	1.05%
2019/04/12	1	11.95	0	0.00	11.95	1	1,010	0.10%
2019/04/11	0	0.00	1	11.90	11.85	-1	1,020	-0.10%
2019/04/10	2	11.75	0	0.00	11.75	2	1,003	0.20%
2019/04/09	0	0.00	2	11.90	11.90	-2	970	-0.21%
2019/04/03	4	11.83	0	0.00	11.80	4	949	0.42%
2019/03/28	2	11.85	10	11.90	11.85	-8	921	-0.87%
2019/03/27	3	11.92	0	0.00	11.95	3	920	0.33%
2019/03/26	2	12.05	0	0.00	12.00	2	915	0.22%
2019/03/25	1	12.00	0	0.00	12.00	1	909	0.11%
2019/03/22	1	12.10	2	12.10	12.15	-1	919	-0.11%
2019/03/21	2	12.13	0	0.00	12.10	2	917	0.22%
2019/03/20	24	12.25	0	0.00	12.20	24	909	2.64%
2019/03/19	1	12.25	0	0.00	12.25	1	888	0.11%
2019/03/18	12	12.26	0	0.00	12.25	12	888	1.35%
2019/03/15	9	12.43	0	0.00	12.40	9	868	1.04%
2019/03/14	1	12.50	6	12.49	12.40	-5	839	-0.60%
2019/03/11	0	0.00	3	12.15	12.25	-3	857	-0.35%
2019/03/08	13	12.20	0	0.00	12.20	13	874	1.49%
2019/03/07	0	0.00	1	12.40	12.40	-1	888	-0.11%
2019/03/06	2	12.50	0	0.00	12.45	2	934	0.21%
2019/03/05	0	0.00	1	12.45	12.45	-1	934	-0.11%
2019/02/27	0	0.00	15	12.40	12.35	-15	924	-1.62%
2019/02/26	12	12.70	10	12.60	12.55	2	914	0.22%
2019/02/25	25	12.62	3	12.55	12.60	22	904	2.43%
2019/02/21	3	12.25	8	12.15	12.10	-5	866	-0.58%
2019/02/20	0	0.00	5	12.35	12.25	-5	862	-0.58%
2019/02/19	5	12.30	1	12.30	12.30	4	835	0.48%
2019/02/18	2	12.10	7	12.15	12.15	-5	828	-0.60%
2019/02/14	1	12.00	0	0.00	12.00	1	811	0.12%
2019/02/13	3	12.00	0	0.00	11.90	3	803	0.37%
2019/02/12	10	11.73	0	0.00	11.70	10	788	1.27%
2019/01/30	0	0.00	6	11.60	11.65	-6	787	-0.76%
2019/01/24	9	11.53	0	0.00	11.50	9	774	1.16%
2019/01/22	0	0.00	73	11.55	11.55	-73	777	-9.39%
2019/01/21	3	11.65	0	0.00	11.60	3	782	0.38%
2019/01/18	0	0.00	5	11.75	11.75	-5	790	-0.63%
2019/01/14	0	0.00	1	11.60	11.55	-1	800	-0.12%
2019/01/11	0	0.00	3	11.60	11.60	-3	803	-0.37%
2019/01/10	2	11.60	1	11.60	11.50	1	807	0.12%
2019/01/09	2	11.65	0	0.00	11.70	2	815	0.25%
2019/01/08	0	0.00	1	11.60	11.55	-1	821	-0.12%
2019/01/04	0	0.00	2	11.35	11.40	-2	792	-0.25%
2019/01/03	1	11.45	0	0.00	11.35	1	839	0.12%
2018/12/27	2	11.35	0	0.00	11.30	2	854	0.23%
2018/12/26	2	11.25	2	11.30	11.25	0	859	0.00%
2018/12/22	0	0.00	10	11.50	11.50	-10	879	-1.14%
2018/12/21	2	11.55	0	0.00	11.45	2	954	0.21%
2018/12/20	3	11.70	2	11.65	11.65	1	962	0.10%
2018/12/17	0	0.00	1	11.90	11.90	-1	980	-0.10%
2018/12/14	0	0.00	2	11.88	11.85	-2	957	-0.21%
2018/12/11	2	11.80	0	0.00	11.75	2	953	0.21%
2018/12/06	0	0.00	3	11.85	11.80	-3	956	-0.31%
2018/11/22	0	0.00	2	11.85	11.85	-2	919	-0.22%
2018/11/21	1	11.80	0	0.00	11.80	1	921	0.11%
2018/11/20	3	11.85	0	0.00	11.80	3	920	0.33%
2018/11/19	0	0.00	2	12.10	11.90	-2	918	-0.22%
2018/11/14	2	11.95	0	0.00	11.95	2	917	0.22%
2018/11/13	3	11.85	10	11.85	11.90	-7	922	-0.76%
2018/11/12	1	12.05	3	12.00	12.05	-2	922	-0.22%
2018/11/06	0	0.00	1	11.95	12.00	-1	947	-0.11%
2018/11/05	2	12.10	0	0.00	12.00	2	952	0.21%
2018/11/02	1	12.00	0	0.00	12.00	1	956	0.10%
2018/11/01	2	11.80	0	0.00	11.85	2	955	0.21%
2018/10/26	1	11.30	6	11.30	11.30	-5	959	-0.52%
2018/10/22	0.1	11.90	0	0.00	11.90	0.1	1,004	0.01%
2018/10/19	0	0.00	1	11.85	11.85	-1	1,006	-0.10%
2018/10/18	0	0.00	1	12.05	12.10	-1	1,004	-0.10%
2018/10/17	1	11.85	4	12.05	12.00	-3	1,006	-0.30%
2018/10/16	5	11.90	0	0.00	11.80	5	998	0.50%
2018/10/15	1	11.70	0	0.00	11.65	1	1,007	0.10%
2018/10/12	4	11.71	2	11.60	11.75	2	1,031	0.19%
2018/10/11	1.1	11.71	5	11.96	11.60	-3.9	1,015	-0.38%
2018/10/09	0	0.00	1	12.75	12.75	-1	963	-0.10%
2018/10/05	3	12.75	0	0.00	12.70	3	992	0.30%
2018/10/04	5	13.15	2	13.05	13.05	3	975	0.31%
2018/10/03	7	13.28	2	13.20	13.15	5	981	0.51%
2018/10/01	2	13.55	0	0.00	13.50	2	1,045	0.19%
2018/09/28	1	13.75	87	13.66	13.45	-86	1,043	-8.24%
2018/09/27	3	13.15	0	0.00	13.20	3	972	0.31%
2018/09/26	3	13.03	0	0.00	13.00	3	961	0.31%
2018/09/21	1	12.80	0	0.00	12.75	1	963	0.10%
2018/09/20	1	12.85	0	0.00	12.80	1	966	0.10%
2018/09/13	0	0.00	0	12.80	12.80	0	1,095	0.00%
2018/09/07	5	13.00	0	0.00	12.90	5	1,393	0.36%
2018/09/06	4	13.10	0	0.00	13.05	4	1,467	0.27%
2018/09/05	10	13.25	0	0.00	13.25	10	1,642	0.61%
2018/09/04	50.1	13.33	0	0.00	13.30	50.1	1,689	2.97%
2018/09/03	0	0.00	4	13.15	13.15	-4	1,697	-0.24%
2018/08/23	1	12.65	0	0.00	12.65	1	2,039	0.05%
2018/08/17	5	12.65	0	0.00	12.65	5	2,070	0.24%
2018/08/16	0	0.00	2	12.40	12.50	-2	2,076	-0.10%
2018/08/13	1	12.65	8	12.68	12.65	-7	2,086	-0.34%
2018/08/10	0	0.00	2	13.10	13.05	-2	2,072	-0.10%
2018/08/08	0	0.00	6	13.10	13.00	-6	2,074	-0.29%
2018/08/03	1	13.00	0	0.00	13.05	1	2,115	0.05%
2018/07/30	4	13.03	0	0.00	13.15	4	2,120	0.19%
2018/07/27	4	13.16	1	13.05	13.15	3	2,124	0.14%
2018/07/24	1	13.00	0	0.00	13.05	1	2,133	0.05%
2018/07/10	0	0.00	3	13.25	13.35	-3	2,232	-0.13%
2018/07/09	1	13.45	1	13.40	13.45	0	2,225	0.00%
2018/07/06	0	0.00	1	13.10	12.95	-1	2,171	-0.05%
2018/07/05	3	13.20	0	0.00	13.10	3	2,180	0.14%
2018/07/03	10	13.50	1	13.20	13.20	9	2,237	0.40%
2018/07/02	0	0.00	1	13.85	13.50	-1	2,239	-0.04%
2018/06/29	1	13.80	1	13.80	13.80	0	2,261	0.00%
2018/06/28	0.1	13.75	0	0.00	13.75	0.1	2,296	0.00%
2018/06/27	1	13.80	1	13.85	13.70	0	2,403	0.00%
2018/06/25	1	14.30	2	14.28	14.20	-1	2,569	-0.04%
2018/06/22	2	14.33	0	0.00	14.30	2	2,734	0.07%
2018/06/21	1	14.70	4	14.53	14.50	-3	2,685	-0.11%
2018/06/20	2	14.50	1.2	14.76	14.80	0.8	2,664	0.03%
2018/06/19	0	0.00	1	14.30	14.20	-1	2,557	-0.04%
2018/06/14	1	14.60	1	14.55	14.55	0	2,458	0.00%
2018/06/13	0	0.00	6	14.44	14.55	-6	2,392	-0.25%
2018/06/12	2	13.70	1	13.80	13.90	1	2,280	0.04%
2018/06/11	0	0.00	1	13.50	13.45	-1	2,235	-0.04%
2018/06/07	0	0.00	8	13.64	13.80	-8	2,210	-0.36%
2018/06/05	10.5	13.30	1	13.30	13.30	9.5	2,104	0.45%
2018/06/04	1	13.35	1.1	13.50	13.45	-0.1	2,099	0.00%
2018/05/31	0	0.00	2	12.78	12.85	-2	1,969	-0.10%
2018/05/29	0	0.00	1	12.90	12.95	-1	1,970	-0.05%
2018/05/28	0	0.00	1	13.00	12.95	-1	1,983	-0.05%
2018/05/25	2	13.15	0	0.00	13.10	2	1,999	0.10%
2018/05/22	1	12.85	5	12.80	12.85	-4	2,038	-0.20%
2018/05/21	1	12.85	5	12.82	12.85	-4	2,055	-0.19%
2018/05/18	1	12.75	0	0.00	12.70	1	2,083	0.05%
2018/05/11	1	12.65	1	12.70	12.70	0	2,458	0.00%
2018/05/10	1	12.80	0	0.00	12.75	1	2,472	0.04%
2018/05/08	1	13.00	0	0.00	13.00	1	2,561	0.04%
2018/05/07	0	0.00	1	13.00	13.00	-1	2,706	-0.04%
2018/05/04	21	13.00	1	13.15	13.00	20	2,925	0.68%
2018/05/03	0.2	13.15	0	0.00	13.10	0.2	2,946	0.01%
2018/05/02	1	13.35	1	13.35	13.50	0	2,954	0.00%
2018/04/30	0	0.00	1	12.60	12.75	-1	2,940	-0.03%
2018/04/27	1	12.40	0	0.00	12.40	1	2,948	0.03%
2018/04/26	1	12.55	1	12.40	12.30	0	2,981	0.00%
2018/04/25	0	0.00	1	12.50	12.50	-1	2,984	-0.03%
2018/04/24	3	12.75	0	0.00	12.60	3	3,012	0.10%
2018/04/23	1	12.95	1	12.95	13.00	0	3,009	0.00%
2018/04/19	0	0.00	2	13.30	13.15	-2	3,089	-0.06%
2018/04/18	5	13.00	0	0.00	13.00	5	3,074	0.16%
2018/04/17	6	13.07	3	13.02	13.05	3	3,080	0.10%
2018/04/16	1	13.55	0	0.00	13.50	1	3,045	0.03%
2018/04/13	0	0.00	3	13.80	13.80	-3	3,044	-0.10%
2018/04/12	6	13.75	0	0.00	13.75	6	3,069	0.20%
2018/04/11	1	13.70	5	13.75	13.75	-4	3,077	-0.13%
2018/04/10	9	13.60	1	13.55	13.50	8	3,076	0.26%
2018/04/09	2	13.80	0	0.00	13.85	2	3,056	0.07%
2018/04/03	1	14.05	2	14.05	14.10	-1	3,047	-0.03%
2018/04/02	1	14.15	0	0.00	14.20	1	3,043	0.03%
2018/03/31	4	13.98	2	14.10	14.15	2	3,018	0.07%
2018/03/30	18	13.82	9	13.88	13.90	9	2,986	0.30%
2018/03/29	7	14.20	0	0.00	14.20	7	2,884	0.24%
2018/03/28	9	14.53	14	14.70	14.60	-5	2,794	-0.18%
2018/03/27	36.4	15.30	12	15.22	15.05	24.4	2,729	0.89%
2018/03/23	3	15.90	0	0.00	15.95	3	2,544	0.12%
2018/03/22	2	16.23	8	16.25	16.15	-6	2,518	-0.24%
2018/03/21	5	16.27	0	0.00	16.25	5	2,523	0.20%
2018/03/20	4	16.29	2	16.28	16.40	2	2,531	0.08%
2018/03/19	4	16.34	3	16.35	16.40	1	2,526	0.04%
2018/03/16	8	16.38	0	0.00	16.40	8	2,540	0.31%
2018/03/15	0	0.00	6.2	16.70	16.70	-6.2	2,534	-0.24%
2018/03/14	1	16.45	5.4	16.60	16.60	-4.4	2,653	-0.16%
2018/03/12	5	16.50	0	0.00	16.55	5	2,695	0.19%
2018/03/08	0	0.00	0.3	16.50	16.50	-0.3	2,746	-0.01%
2018/03/07	2	16.53	1	16.55	16.50	1	2,756	0.04%
2018/03/06	3	16.52	0	0.00	16.55	3	2,782	0.11%
2018/03/05	1	16.75	2	16.80	16.65	-1	2,770	-0.04%
2018/03/02	1	16.85	3	16.85	16.90	-2	2,834	-0.07%
2018/02/26	1	17.30	3	17.13	17.10	-2	2,894	-0.07%
2018/02/23	0	0.00	5	17.30	17.20	-5	2,903	-0.17%
2018/02/22	1	16.95	1	17.10	17.10	0	2,947	0.00%
2018/02/21	1	16.95	9	16.95	17.00	-8	3,112	-0.26%
2018/02/12	16	16.72	11	16.92	16.70	5	3,148	0.16%
2018/02/09	11	16.70	1	16.80	16.85	10	3,125	0.32%
2018/02/08	7	16.97	7.2	16.95	17.10	-0.2	3,091	0.00%
2018/02/06	6	16.16	7	16.31	16.10	-1	3,026	-0.03%
2018/02/05	1	16.55	23	16.82	16.95	-22	2,939	-0.75%
2018/02/02	2	17.05	10	17.18	17.10	-8	2,878	-0.28%
2018/02/01	1	17.15	11	17.12	17.05	-10	2,879	-0.35%
2018/01/31	6	17.40	6	17.36	17.45	0	2,869	0.00%
2018/01/30	11	17.50	6	17.63	17.35	5	2,835	0.18%
2018/01/29	7	17.39	31.2	17.41	17.60	-24.2	2,781	-0.87%
2018/01/26	24	16.93	2	16.90	16.95	22	2,581	0.85%
2018/01/25	0	0.00	20	16.80	16.85	-20	2,571	-0.78%
2018/01/24	0	0.00	6	16.80	16.80	-6	2,583	-0.23%
2018/01/23	0	0.00	1	16.85	16.85	-1	2,568	-0.04%
2018/01/22	5	16.92	4	16.95	16.90	1	2,557	0.04%
2018/01/19	0	0.00	1	16.80	16.80	-1	2,547	-0.04%
2018/01/18	1	16.75	0	0.00	16.80	1	2,544	0.04%
2018/01/17	0	0.00	29	16.71	16.80	-29	2,565	-1.13%
2018/01/16	0	0.00	4	16.66	16.70	-4	2,547	-0.16%
2018/01/15	24	16.90	5	16.82	16.65	19	2,560	0.74%
2018/01/11	1	16.35	5	16.25	16.25	-4	2,610	-0.15%
2018/01/10	1	16.40	0	0.00	16.45	1	2,622	0.04%
2018/01/09	2	16.55	6	16.55	16.55	-4	2,662	-0.15%
2018/01/08	1	16.65	1	16.80	16.65	0	2,706	0.00%
2018/01/05	1	16.50	1	16.55	16.60	0	2,717	0.00%
2018/01/04	1	16.45	0	0.00	16.50	1	2,807	0.04%
2018/01/03	0	0.00	2	16.50	16.50	-2	3,258	-0.06%
2018/01/02	0	0.00	2	16.45	16.50	-2	3,281	-0.06%