中櫃 (2613)-國泰-台中券商分點個股進出

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

中櫃

(2613)

可現股當沖

股價
46.80
漲跌
▲2.45
漲幅
+5.52%
成交量
19,827張
產業
上市航運類股▲3.11%
189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

中櫃 (2613)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
2024/06/14	68	46.05	80.5	46.33	46.80	-12.5	6,119	-0.20%
2024/06/13	117.1	45.51	72.6	45.29	44.35	44.5	5,790	0.77%	大買/
2024/06/12	96.2	45.03	151.9	44.87	43.80	-55.8	5,574	-1.00%	大賣/
2024/06/11	207.4	47.13	159.7	46.64	47.00	47.7	5,346	0.89%	大買/大賣/
2024/06/07	338.3	46.37	272.6	46.46	46.45	65.7	4,859	1.35%	大買/大賣/
2024/06/06	207.7	43.72	234.9	44.26	45.20	-27.2	4,088	-0.67%	大買/大賣/
2024/06/05	3	40.02	18.4	41.03	41.10	-15.4	3,320	-0.46%
2024/06/04	15.4	38.62	26.4	38.37	37.40	-11.1	3,270	-0.34%
2024/06/03	47.2	40.71	24.1	40.24	40.00	23	3,199	0.72%
2024/05/31	104.5	41.43	97.1	41.45	40.35	7.4	3,098	0.24%	大買/
2024/05/30	281.2	43.37	238.9	42.66	40.85	42.3	2,862	1.48%	大買/大賣/
2024/05/29	61	40.85	65	41.70	42.05	-4	2,230	-0.18%
2024/05/28	53.1	37.23	58.7	37.76	38.25	-5.7	1,970	-0.29%
2024/05/27	9.1	34.32	20.2	34.55	34.80	-11.1	1,780	-0.63%
2024/05/24	84.9	32.71	51.3	32.24	31.65	33.6	1,656	2.03%
2024/05/23	45.4	32.51	72.6	33.20	33.30	-27.2	1,445	-1.88%
2024/05/22	36.3	29.51	49.3	29.81	30.30	-13	1,334	-0.97%
2024/05/21	4	27.85	1	27.70	27.55	3	1,240	0.24%
2024/05/20	30.3	28.20	12	28.27	28.10	18.3	1,225	1.49%
2024/05/17	15	29.26	7.9	28.93	28.95	7.1	1,190	0.59%
2024/05/16	57.5	30.71	65.1	30.82	30.00	-7.6	1,131	-0.68%
2024/05/15	75.3	30.83	73.6	30.62	30.90	1.8	981	0.18%
2024/05/14	110.2	29.58	98.5	29.99	30.25	11.7	725	1.62%	大買/
2024/05/13	81.8	27.26	76	27.50	27.50	5.8	456	1.26%
2024/05/10	0.1	23.70	9.3	24.66	25.00	-9.3	323	-2.86%
2024/05/08	11	24.05	2	22.90	22.65	9	230	3.90%
2024/05/07	0	22.75	0	0.00	22.75	0	209	0.00%
2024/05/03	0.3	22.64	0	0.00	22.35	0.3	201	0.13%
2024/05/02	0.3	23.00	0.5	22.92	22.65	-0.2	195	-0.10%
2024/04/30	0.1	22.75	0	0.00	22.70	0.1	192	0.04%
2024/04/29	0.1	23.02	0.3	23.01	23.15	-0.2	189	-0.10%
2024/04/26	1.1	22.54	1.1	22.18	22.50	0	174	-0.01%
2024/04/25	0.2	22.03	0	0.00	22.00	0.2	168	0.15%
2024/04/24	1.1	22.12	0	22.20	22.00	1.1	169	0.66%
2024/04/23	1.1	22.01	0	0.00	21.75	1.1	164	0.65%
2024/04/22	0.1	22.75	0	0.00	22.40	0.1	163	0.06%
2024/04/19	0.4	21.58	0	21.75	21.45	0.4	146	0.28%
2024/04/18	1.3	21.73	10.3	21.71	21.60	-9.1	145	-6.21%
2024/04/17	14	21.81	0	0.00	21.75	14	146	9.57%
2024/04/16	0.9	21.80	0	0.00	21.80	0.9	148	0.57%
2024/04/15	0.5	21.95	0	0.00	21.85	0.5	154	0.30%
2024/04/12	0.3	22.04	0	0.00	21.90	0.3	162	0.18%
2024/04/11	0	0.00	1	22.10	21.95	-1	192	-0.52%
2024/04/10	0.5	21.97	0	0.00	22.05	0.5	235	0.21%
2024/04/09	1.3	22.01	0	0.00	22.05	1.3	235	0.55%
2024/04/08	0.9	21.92	0	0.00	22.05	0.9	249	0.36%
2024/04/02	0.1	22.15	2	22.00	22.05	-1.9	258	-0.75%
2024/04/01	1.5	22.27	0	0.00	22.05	1.5	260	0.57%
2024/03/29	3.2	21.78	1.6	21.83	22.30	1.6	265	0.60%
2024/03/28	1.1	22.00	0	0.00	21.90	1.1	268	0.42%
2024/03/27	0	21.90	0	0.00	22.10	0	276	0.01%
2024/03/26	1.1	22.00	0	0.00	21.90	1.1	287	0.37%
2024/03/25	0.1	22.13	0	0.00	22.05	0.1	288	0.04%
2024/03/22	1.1	21.71	0	0.00	21.65	1.1	292	0.37%
2024/03/21	0.5	21.97	0	0.00	21.80	0.5	301	0.18%
2024/03/20	0.2	21.98	0	0.00	21.85	0.2	302	0.05%
2024/03/19	0.1	21.96	0	0.00	21.95	0.1	303	0.03%
2024/03/18	1.8	21.90	0	0.00	21.75	1.8	305	0.60%
2024/03/14	0.3	22.18	0.5	22.20	22.25	-0.2	307	-0.06%
2024/03/13	0.1	22.66	0	0.00	22.60	0.1	306	0.04%
2024/03/12	0.1	22.75	1.6	22.75	22.50	-1.5	309	-0.47%
2024/03/11	0.2	22.70	0	0.00	22.70	0.2	326	0.06%
2024/03/08	0.1	22.80	0	22.65	22.65	0	409	0.01%
2024/03/07	0.3	22.95	0.2	23.02	22.95	0.1	438	0.03%
2024/03/06	3.2	22.67	1	22.70	22.90	2.2	443	0.49%
2024/03/05	0.1	22.75	0	0.00	22.65	0.1	441	0.01%
2024/03/04	0	22.82	0	0.00	22.75	0	440	0.00%
2024/03/01	1.3	22.90	0	0.00	22.90	1.3	445	0.29%
2024/02/29	0	22.80	0	0.00	22.95	0	438	0.00%
2024/02/27	0.2	22.69	0	0.00	22.50	0.2	437	0.04%
2024/02/26	0.3	22.91	0.2	22.85	22.80	0.1	436	0.03%
2024/02/23	0.1	22.90	0	0.00	22.80	0.1	434	0.02%
2024/02/22	0	0.00	0.2	22.80	23.05	-0.2	432	-0.05%
2024/02/21	1.1	22.95	0	0.00	22.90	1.1	428	0.26%
2024/02/20	1.2	22.34	0	22.45	22.50	1.2	424	0.28%
2024/02/19	0.3	22.49	1	22.45	22.30	-0.7	424	-0.16%
2024/02/16	1.1	22.27	0	0.00	22.25	1.1	424	0.26%
2024/02/15	0.1	22.24	0	0.00	22.25	0.1	423	0.02%
2024/02/05	0.1	22.44	0	0.00	22.50	0.1	423	0.02%
2024/02/02	1.3	22.25	2	22.35	22.55	-0.8	422	-0.18%
2024/02/01	0.1	22.30	0	0.00	21.95	0.1	418	0.02%
2024/01/31	0.1	22.25	0	0.00	22.05	0.1	417	0.02%
2024/01/30	0.1	22.35	0	0.00	22.25	0.1	418	0.02%
2024/01/26	0.1	22.45	0	0.00	22.15	0.1	420	0.02%
2024/01/25	0.2	22.56	0	0.00	22.30	0.2	420	0.04%
2024/01/23	1.1	22.24	1	22.30	22.15	0.1	420	0.03%
2024/01/22	0	0.00	0.2	22.25	22.10	-0.2	421	-0.05%
2024/01/19	0	22.30	0	0.00	22.10	0	420	0.01%
2024/01/18	0	22.10	0	0.00	22.35	0	419	0.01%
2024/01/17	0.1	21.98	0	0.00	22.00	0.1	418	0.01%
2024/01/16	7.1	22.50	0	0.00	22.35	7.1	417	1.69%
2024/01/15	0.6	22.75	0	0.00	22.50	0.6	414	0.13%
2024/01/12	0	0.00	1	22.65	22.70	-1	413	-0.24%
2024/01/11	0	22.55	0	0.00	22.30	0	411	0.00%
2024/01/10	2	22.45	3	22.23	22.15	-1	410	-0.23%
2024/01/09	0	22.69	0	0.00	22.70	0	408	0.01%
2024/01/08	4.2	23.58	5	23.65	23.40	-0.8	401	-0.20%
2024/01/05	17.6	24.31	13.3	24.26	24.20	4.3	393	1.08%
2024/01/04	5.4	24.10	7	23.94	23.75	-1.6	363	-0.44%
2024/01/03	0.1	23.15	0	0.00	23.00	0.1	320	0.03%
2024/01/02	1	23.70	10.5	23.73	23.15	-9.5	319	-2.97%
2023/12/28	0	22.80	1.1	22.80	23.10	-1.1	299	-0.36%
2023/12/27	0	23.30	0	23.05	22.95	0	293	0.00%
2023/12/26	0	0.00	1.2	23.00	23.20	-1.2	291	-0.42%
2023/12/25	1.8	22.86	2.2	23.09	22.95	-0.4	286	-0.14%
2023/12/22	0	23.15	0	0.00	23.60	0	277	0.01%
2023/12/21	1	23.05	9.2	23.62	23.50	-8.2	268	-3.06%
2023/12/20	0.1	22.77	0	22.80	23.10	0.1	255	0.04%
2023/12/19	0	22.90	0.4	23.00	22.85	-0.4	253	-0.16%
2023/12/18	2	22.88	2	23.10	22.85	0	249	-0.01%
2023/12/15	1	22.30	7	22.49	22.40	-6	241	-2.48%
2023/12/14	6.2	22.20	1	22.30	22.25	5.2	240	2.15%
2023/12/13	4	22.34	2	22.45	22.35	2	240	0.83%
2023/12/12	4	22.11	0	0.00	22.20	4	245	1.63%
2023/12/11	15	22.13	0	0.00	22.10	15	244	6.15%
2023/12/07	4.1	22.47	10.2	22.50	22.25	-6.1	236	-2.58%
2023/12/06	4.8	23.09	5.8	22.77	22.55	-1	229	-0.42%
2023/12/05	22.3	24.61	25	24.13	23.60	-2.7	207	-1.30%
2023/12/04	16.1	23.21	24.5	23.50	23.50	-8.4	118	-7.05%
2023/12/01	1.2	21.37	2	21.35	21.40	-0.8	83	-0.94%
2023/11/29	0.1	20.92	0	0.00	20.80	0.1	77	0.16%
2023/11/28	0	20.92	0	0.00	20.75	0	78	0.04%
2023/11/24	0.2	20.44	0	0.00	20.35	0.2	71	0.33%
2023/11/22	0	20.45	0.1	20.45	20.40	-0.1	71	-0.16%
2023/11/21	0	20.40	0	0.00	20.30	0	71	0.01%
2023/11/20	0	20.50	0	0.00	20.35	0	72	0.03%
2023/11/17	0.1	20.38	0	0.00	20.45	0.1	72	0.10%
2023/11/15	0.1	20.15	0	0.00	20.15	0.1	76	0.08%
2023/11/14	1	19.90	0	0.00	20.00	1	85	1.17%
2023/11/13	0.2	20.12	0	0.00	19.85	0.2	85	0.24%
2023/11/10	1.5	20.01	0	0.00	20.05	1.5	84	1.71%
2023/11/09	0	20.14	0	0.00	20.05	0	84	0.04%
2023/11/08	0.1	20.10	0	0.00	20.00	0.1	86	0.12%
2023/11/07	1.2	20.02	0	0.00	19.95	1.2	86	1.42%
2023/11/06	0	20.12	0	0.00	20.05	0	86	0.02%
2023/11/03	0.1	20.14	0	20.30	19.95	0.1	85	0.11%
2023/11/02	0.2	20.14	0	0.00	20.05	0.2	84	0.20%
2023/11/01	0.1	20.10	0	0.00	20.00	0.1	84	0.09%
2023/10/31	1.1	20.08	0	0.00	20.00	1.1	84	1.28%
2023/10/30	1	20.19	0	0.00	20.05	1	83	1.19%
2023/10/27	0	20.34	0	0.00	20.20	0	84	0.02%
2023/10/26	0.3	20.26	0	0.00	20.20	0.3	85	0.38%
2023/10/25	1.2	20.23	0	0.00	20.15	1.2	86	1.39%
2023/10/24	0.3	20.29	0	0.00	20.25	0.3	89	0.35%
2023/10/23	0.2	20.37	0	0.00	20.25	0.2	89	0.27%
2023/10/20	0	20.55	0	0.00	20.45	0	90	0.01%
2023/10/19	0.1	20.40	0	0.00	20.50	0.1	91	0.06%
2023/10/18	0.2	20.31	0	0.00	20.40	0.2	92	0.21%
2023/10/17	1.3	20.29	0	0.00	20.30	1.3	93	1.44%
2023/10/16	0.2	20.59	0	0.00	20.45	0.2	94	0.18%
2023/10/13	0	20.70	0	0.00	20.50	0	96	0.00%
2023/10/12	0.1	20.57	0	0.00	20.55	0.1	98	0.09%
2023/10/11	0	20.60	0	0.00	20.45	0	101	0.02%
2023/10/06	10.1	20.52	0	0.00	20.45	10.1	105	9.54%
2023/10/05	0	20.97	0	0.00	20.80	0	105	0.02%
2023/10/04	0	20.65	0	0.00	20.65	0	105	0.03%
2023/10/03	0.2	20.71	0	0.00	20.60	0.2	106	0.14%
2023/10/02	0.2	20.67	0	0.00	20.55	0.2	108	0.23%
2023/09/26	0	20.95	0	0.00	20.70	0	112	0.02%
2023/09/25	0.2	21.07	0	0.00	20.90	0.2	118	0.21%
2023/09/20	0	21.35	1	21.35	21.15	-1	121	-0.82%
2023/09/19	0.4	21.03	0	0.00	21.00	0.4	119	0.30%
2023/09/18	0	21.40	0	0.00	21.20	0	119	0.02%
2023/09/15	1	21.00	1	21.45	21.50	0	119	0.02%
2023/09/14	0	20.82	0	0.00	20.70	0	112	0.03%
2023/09/13	0	20.55	0	0.00	20.50	0	112	0.04%
2023/09/12	0.1	20.70	0	0.00	20.45	0.1	115	0.10%
2023/09/11	0	20.65	0	0.00	20.45	0	116	0.01%
2023/09/08	0.1	20.75	0	0.00	20.65	0.1	118	0.10%
2023/09/07	1.2	20.62	0	0.00	20.75	1.2	119	0.96%
2023/09/06	1.1	20.75	0	0.00	20.75	1.1	119	0.92%
2023/09/05	0.1	20.80	0	0.00	20.80	0.1	120	0.08%
2023/09/04	0	20.81	0	0.00	20.75	0	123	0.03%
2023/09/01	0.5	20.95	0	0.00	20.55	0.5	124	0.41%
2023/08/31	1	20.75	0	0.00	20.80	1	125	0.81%
2023/08/30	0.1	20.50	0	0.00	20.55	0.1	127	0.04%
2023/08/29	0.1	20.55	0	0.00	20.35	0.1	129	0.06%
2023/08/28	0.1	20.62	1	20.50	20.55	-0.9	130	-0.66%
2023/08/25	0.1	20.76	0	0.00	20.60	0.1	130	0.07%
2023/08/22	0.1	20.77	0	0.00	20.80	0.1	143	0.06%
2023/08/21	0.5	21.03	0	0.00	20.80	0.5	143	0.32%
2023/08/18	0.3	21.35	1	21.30	21.45	-0.7	144	-0.50%
2023/08/17	0.3	20.43	0	0.00	20.40	0.3	135	0.22%
2023/08/16	0.2	20.37	0	0.00	20.45	0.2	135	0.12%
2023/08/15	0.2	20.29	0	0.00	20.40	0.2	136	0.12%
2023/08/14	0.9	20.19	0	0.00	20.30	0.9	137	0.67%
2023/08/11	0.3	20.33	2	20.20	20.35	-1.7	137	-1.27%
2023/08/10	1.4	20.40	0	0.00	20.30	1.4	140	1.01%
2023/08/09	0.7	20.53	0	0.00	20.50	0.7	140	0.48%
2023/08/08	2	20.51	1	20.55	20.50	1	142	0.73%
2023/08/07	1.3	20.75	0	0.00	20.65	1.3	145	0.91%
2023/08/02	0.2	20.72	0	0.00	20.65	0.2	150	0.15%
2023/07/31	0.2	20.73	0	0.00	20.75	0.2	151	0.15%
2023/07/28	0.1	20.86	0	0.00	20.70	0.1	152	0.06%
2023/07/27	0.2	20.58	0	0.00	20.55	0.2	151	0.13%
2023/07/26	0.3	20.30	0	0.00	20.30	0.3	150	0.17%
2023/07/25	2.6	20.16	0	0.00	20.30	2.6	152	1.72%
2023/07/24	0.8	20.31	0	0.00	20.25	0.8	151	0.50%
2023/07/21	3	20.33	0	0.00	20.40	3	152	1.97%
2023/07/20	1.7	20.41	0	0.00	20.35	1.7	154	1.10%
2023/07/19	0.8	20.48	0	0.00	20.35	0.8	156	0.50%
2023/07/18	1.6	20.64	0	0.00	20.50	1.6	161	1.00%
2023/07/17	0.7	20.61	0	0.00	20.70	0.7	162	0.46%
2023/07/14	16.9	20.59	1	20.65	20.60	15.9	163	9.75%
2023/07/13	3.5	20.90	0	0.00	20.60	3.5	163	2.16%
2023/07/12	0.8	21.25	0	0.00	21.20	0.8	168	0.47%
2023/07/11	0.2	21.42	0	0.00	21.20	0.2	169	0.10%
2023/07/10	1.2	21.37	0	0.00	21.30	1.2	172	0.68%
2023/07/07	2.3	21.39	0.9	21.45	21.50	1.4	173	0.83%
2023/07/06	5.5	21.44	4	21.53	21.60	1.5	173	0.84%
2023/07/05	2.7	21.71	2.5	21.73	21.65	0.3	171	0.16%
2023/07/04	0	21.84	0	21.85	21.65	0	173	0.01%
2023/07/03	0.3	21.86	0	0.00	21.80	0.3	175	0.17%
2023/06/30	0.3	21.78	0	0.00	21.50	0.3	170	0.17%
2023/06/29	0.8	21.71	0	0.00	21.60	0.8	172	0.48%
2023/06/28	1	21.75	0	0.00	21.65	1	172	0.57%
2023/06/27	3.1	21.71	0.9	21.75	21.70	2.2	174	1.24%
2023/06/26	0.3	21.93	0	0.00	21.80	0.3	175	0.17%
2023/06/21	2.2	21.80	1	21.85	22.00	1.2	177	0.68%
2023/06/20	1.2	21.74	0.3	21.91	21.80	1	179	0.53%
2023/06/19	1.3	21.92	0	0.00	21.80	1.3	182	0.71%
2023/06/16	1	21.93	2	21.90	21.95	-1	182	-0.53%
2023/06/15	2.4	21.94	0	0.00	21.80	2.4	182	1.32%
2023/06/14	0.4	21.97	0	0.00	21.95	0.4	186	0.20%
2023/06/13	0.4	21.84	0	0.00	21.70	0.4	189	0.23%
2023/06/12	0.6	21.85	0	0.00	21.70	0.6	193	0.33%
2023/06/09	3.2	22.05	0	0.00	21.85	3.2	200	1.58%
2023/06/08	0	22.12	1	21.95	22.00	-1	213	-0.46%
2023/06/07	0.3	21.87	5	21.80	21.70	-4.7	227	-2.07%
2023/06/06	0.4	22.02	0	0.00	21.70	0.4	239	0.17%
2023/06/05	3	21.83	0.8	21.90	21.80	2.2	244	0.89%
2023/06/02	1.8	21.70	0.9	21.75	21.60	0.9	253	0.35%
2023/06/01	2.5	21.67	0.9	21.75	21.65	1.6	265	0.61%
2023/05/31	1.4	21.75	0	0.00	21.70	1.4	284	0.50%
2023/05/30	1.4	21.72	0	0.00	21.70	1.4	304	0.47%
2023/05/29	0.5	21.90	0	0.00	21.65	0.5	331	0.16%
2023/05/26	1.6	21.67	0.1	21.75	21.50	1.5	366	0.40%
2023/05/25	0.5	22.27	0	0.00	22.10	0.5	397	0.14%
2023/05/24	0.1	22.43	0	0.00	22.45	0.1	402	0.03%
2023/05/23	0.5	22.36	2	22.20	22.20	-1.5	403	-0.36%
2023/05/22	0.5	22.39	0	0.00	22.20	0.5	404	0.12%
2023/05/19	0	22.10	0	0.00	22.00	0	404	0.01%
2023/05/17	1.2	22.15	0	0.00	21.95	1.2	404	0.29%
2023/05/16	0.2	21.96	0	0.00	21.95	0.2	406	0.04%
2023/05/12	0.6	22.00	2	21.90	22.00	-1.4	409	-0.35%
2023/05/11	1	22.05	3	21.80	22.05	-2	415	-0.48%
2023/05/10	0	0.00	1	22.40	22.30	-1	411	-0.24%
2023/05/09	0.4	22.29	0	0.00	22.15	0.4	411	0.10%
2023/05/08	1.2	22.46	1	22.35	22.35	0.2	410	0.05%
2023/05/05	0	0.00	1	22.50	22.45	-1	422	-0.24%
2023/05/04	1.4	22.32	0.3	22.64	22.20	1.1	423	0.27%
2023/05/03	0.5	22.41	0	0.00	22.30	0.5	426	0.11%
2023/05/02	1.1	22.32	0	22.65	22.50	1	437	0.24%
2023/04/28	0.1	22.60	0	0.00	22.35	0.1	438	0.01%
2023/04/27	0	22.30	0	0.00	22.10	0	438	0.00%
2023/04/26	0.5	22.02	0	0.00	21.95	0.5	441	0.11%
2023/04/25	3.2	22.43	0	0.00	22.05	3.2	443	0.73%
2023/04/24	2.7	22.58	0	22.90	22.50	2.7	442	0.62%
2023/04/21	1.4	22.37	5	22.49	23.10	-3.6	443	-0.82%
2023/04/20	0.1	22.80	0	0.00	22.95	0.1	439	0.01%
2023/04/19	0.1	22.93	0.1	22.95	22.90	0	442	0.00%
2023/04/18	0.1	23.00	4.1	22.95	22.80	-4	444	-0.90%
2023/04/17	0	22.96	1	22.75	23.05	-1	446	-0.22%
2023/04/14	0.1	22.59	0	0.00	22.40	0.1	440	0.03%
2023/04/13	0.1	22.69	7	22.59	22.55	-6.9	447	-1.53%
2023/04/12	2.2	22.31	0.2	22.85	22.30	2	451	0.45%
2023/04/11	0.1	22.61	2	22.40	22.35	-1.9	457	-0.41%
2023/04/10	1	22.51	1.7	22.66	22.40	-0.7	463	-0.14%
2023/04/07	3	22.55	3.3	22.56	22.45	-0.3	487	-0.07%
2023/04/06	1.2	22.40	3	22.47	22.30	-1.8	492	-0.37%
2023/03/31	0.4	22.30	5	22.19	22.25	-4.6	512	-0.91%
2023/03/30	0.4	22.15	0	0.00	22.10	0.4	629	0.07%
2023/03/29	0.1	22.35	0	22.83	22.25	0.1	644	0.02%
2023/03/28	0.2	22.47	3	22.60	22.30	-2.9	662	-0.43%
2023/03/27	2	22.38	0	0.00	22.45	2	670	0.30%
2023/03/24	0	22.50	0	0.00	22.25	0	693	0.01%
2023/03/23	6	22.40	0	22.50	22.35	6	698	0.86%
2023/03/22	2	22.95	0.2	22.70	22.80	1.8	699	0.26%
2023/03/17	2	22.85	0	0.00	22.60	2	717	0.28%
2023/03/16	0.3	22.62	1	22.10	22.15	-0.8	716	-0.10%
2023/03/15	2	22.70	3.1	22.87	22.65	-1	718	-0.15%
2023/03/14	0	22.55	7	22.79	22.60	-7	720	-0.97%
2023/03/13	1.1	23.16	0	0.00	23.20	1.1	717	0.15%
2023/03/10	3	24.70	0	0.00	24.90	3	713	0.42%
2023/03/08	4.1	24.79	1	24.85	24.75	3.1	721	0.43%
2023/03/06	0	24.90	0	0.00	24.85	0	711	0.00%
2023/03/03	11	25.07	5	24.98	24.85	6	710	0.85%
2023/03/02	2	24.85	1.2	24.78	24.70	0.8	696	0.12%
2023/03/01	3	24.40	5.1	24.43	24.20	-2.1	685	-0.30%
2023/02/24	34	23.97	32	24.15	24.15	2	661	0.31%
2023/02/23	2	23.36	1	23.35	23.75	1	625	0.16%
2023/02/22	0.1	22.70	2	22.75	22.75	-1.9	596	-0.32%
2023/02/21	0	22.90	0	0.00	22.65	0	594	0.00%
2023/02/17	2	22.34	2	22.30	22.30	0	610	0.00%
2023/02/16	0.1	22.80	0	0.00	22.45	0.1	619	0.01%
2023/02/15	0.7	22.55	1	22.60	22.35	-0.3	630	-0.05%
2023/02/13	0.1	22.03	0	0.00	22.30	0.1	640	0.02%
2023/02/10	0.2	22.20	0	0.00	22.10	0.2	649	0.02%
2023/02/09	2.1	22.65	0	0.00	22.50	2.1	656	0.32%
2023/02/06	0	22.75	9	22.35	22.40	-9	709	-1.26%
2023/02/03	2	23.05	11	22.75	22.75	-9	721	-1.24%
2023/02/01	0.1	22.30	0	0.00	22.25	0.1	724	0.01%
2023/01/31	0	0.00	8	22.23	22.30	-8	724	-1.10%
2023/01/30	4	21.60	0	0.00	21.60	4	722	0.56%
2023/01/17	0	21.78	0	0.00	21.55	0	731	0.00%
2023/01/16	0.1	21.61	0	0.00	21.45	0.1	736	0.01%
2023/01/13	1.1	21.27	0	0.00	21.60	1.1	737	0.14%
2023/01/12	1.1	21.64	0	0.00	21.40	1.1	745	0.15%
2023/01/11	1.4	21.73	6	21.85	21.65	-4.7	753	-0.62%
2023/01/10	0.1	21.80	0	0.00	21.75	0.1	754	0.01%
2023/01/09	0	22.10	2	21.80	21.80	-2	759	-0.26%
2023/01/06	0.1	22.09	0	0.00	21.75	0.1	764	0.01%
2023/01/05	2	22.00	0	0.00	22.00	2	789	0.26%
2023/01/04	0	22.15	0	0.00	21.90	0	801	0.00%
2023/01/03	2	21.95	0	0.00	21.95	2	827	0.24%
2022/12/30	1	22.40	0	0.00	22.65	1	823	0.12%
2022/12/29	0	0.00	1.1	22.49	22.35	-1.1	823	-0.14%
2022/12/28	0	0.00	1	22.60	22.65	-1	826	-0.12%
2022/12/27	20.3	23.53	24	23.34	23.00	-3.7	832	-0.44%
2022/12/26	2	22.55	0	0.00	22.50	2	823	0.24%
2022/12/23	4.1	22.98	4.1	22.99	23.00	0	826	0.00%
2022/12/22	12.2	24.61	19.3	24.63	23.35	-7.1	818	-0.86%
2022/12/21	0	0.00	2	22.63	22.85	-2	719	-0.28%
2022/12/20	0	22.78	0	0.00	21.80	0	724	0.00%
2022/12/19	1	22.36	2	22.95	22.30	-1	717	-0.13%
2022/12/16	6.1	23.20	10	23.40	22.65	-3.9	731	-0.54%
2022/12/14	1.1	22.61	0	0.00	22.70	1.1	735	0.14%
2022/12/13	1.2	23.16	3	22.77	23.00	-1.8	739	-0.25%
2022/12/12	2	22.20	0	0.00	22.20	2	747	0.27%
2022/12/08	0	22.65	0	0.00	22.20	0	842	0.00%
2022/12/06	0.2	22.51	0	0.00	22.25	0.2	912	0.02%
2022/12/05	0	22.70	2	22.85	22.95	-2	947	-0.21%
2022/12/02	2.1	22.72	3	22.63	22.60	-0.9	948	-0.10%
2022/12/01	20.1	23.21	9	22.84	22.75	11.1	953	1.16%
2022/11/30	2	22.35	5	22.38	22.30	-3	932	-0.32%
2022/11/29	0	22.10	0	0.00	21.90	0	925	0.00%
2022/11/28	0.3	21.74	0	0.00	21.55	0.3	928	0.03%
2022/11/25	17	22.12	2.3	22.22	21.70	14.7	931	1.58%
2022/11/24	3	21.65	0.7	21.78	21.75	2.3	924	0.25%
2022/11/23	1.4	21.52	4	21.71	21.80	-2.6	922	-0.28%
2022/11/22	2.1	21.19	0	0.00	20.95	2.1	919	0.23%
2022/11/21	0.6	21.84	0	0.00	21.10	0.6	918	0.06%
2022/11/18	0.4	21.74	0	0.00	21.05	0.4	918	0.04%
2022/11/16	1.1	21.90	4	21.60	21.55	-2.9	907	-0.32%
2022/11/15	0	22.20	0	0.00	21.90	0	902	0.00%
2022/11/14	0.2	22.33	0	0.00	22.10	0.2	896	0.02%
2022/11/11	0	0.00	13	21.69	21.65	-13	894	-1.45%
2022/11/10	2.1	21.66	0	0.00	21.70	2.1	887	0.23%
2022/11/09	0	0.00	0	22.10	22.00	0	887	0.00%
2022/11/07	1.1	21.93	0	0.00	21.80	1.1	871	0.13%
2022/11/04	0.1	22.15	0	0.00	21.90	0.1	865	0.01%
2022/11/01	1	20.55	1	20.60	20.35	0	813	0.00%
2022/10/31	15	19.95	0	20.27	20.00	15	808	1.85%
2022/10/28	0.9	20.47	0	0.00	19.80	0.9	807	0.11%
2022/10/27	0.1	20.60	0	0.00	20.85	0.1	811	0.01%
2022/10/26	1.1	20.33	0	0.00	20.20	1.1	814	0.14%
2022/10/25	1.1	21.07	1	20.70	20.60	0.1	814	0.01%
2022/10/21	1.4	20.73	5	20.58	20.50	-3.6	808	-0.45%
2022/10/20	3.5	20.70	1.1	20.72	20.80	2.4	807	0.30%
2022/10/19	0.2	21.79	0	0.00	21.40	0.2	802	0.03%
2022/10/18	2	22.30	0	0.00	21.65	2	794	0.25%
2022/10/17	0	0.00	1	21.80	21.80	-1	798	-0.13%
2022/10/14	0	0.00	6	21.83	22.05	-6	817	-0.73%
2022/10/13	5.5	21.67	14	21.62	21.00	-8.5	813	-1.05%
2022/10/12	3.2	23.33	5	23.22	22.90	-1.9	795	-0.24%
2022/10/11	14.4	23.72	1	24.10	23.55	13.4	784	1.70%
2022/10/06	4	26.28	4	26.40	26.40	0	760	0.00%
2022/10/05	4	26.75	3	26.55	26.55	1	762	0.13%
2022/10/04	4	26.80	5	27.15	27.20	-1	761	-0.13%
2022/10/03	6.2	27.28	2	26.70	26.70	4.2	755	0.56%
2022/09/28	5.1	25.93	15	26.26	25.70	-9.9	745	-1.32%
2022/09/27	2	27.85	2	27.35	27.25	0	740	0.00%
2022/09/26	1	28.15	7	28.21	27.85	-6	731	-0.82%
2022/09/23	2	30.00	2	29.45	29.70	0	738	0.00%
2022/09/22	0.1	29.85	0	0.00	29.70	0.1	726	0.01%
2022/09/21	2	30.13	2	30.50	29.40	0	723	0.00%
2022/09/20	0	29.90	0	0.00	29.85	0	712	0.00%
2022/09/19	4	29.45	5.2	29.26	29.40	-1.2	725	-0.16%
2022/09/16	7	29.64	7	29.96	30.15	0	727	0.00%
2022/09/15	72	29.74	75	29.13	29.90	-3	710	-0.42%
2022/09/14	21.1	28.35	5.1	28.26	28.55	16.1	652	2.46%
2022/09/13	15.2	27.43	13	27.57	28.30	2.2	650	0.34%
2022/09/12	3	26.30	19.1	27.09	27.25	-16.1	618	-2.60%
2022/09/08	3.1	25.07	0	0.00	24.80	3.1	597	0.52%
2022/09/07	3	24.90	1.1	25.11	25.00	1.9	611	0.31%
2022/09/06	0	25.20	1.2	25.04	24.65	-1.1	608	-0.18%
2022/09/05	0.1	24.75	0	24.75	24.60	0.1	625	0.01%
2022/09/02	1.3	24.46	0	0.00	24.25	1.3	638	0.21%
2022/09/01	0	25.40	1	25.30	25.15	-1	641	-0.15%
2022/08/31	0	0.00	0	25.55	25.45	0	653	0.00%
2022/08/30	1.2	25.20	1	25.30	25.30	0.2	659	0.03%
2022/08/29	1.1	25.07	7	25.15	25.15	-5.9	666	-0.89%
2022/08/24	0	26.20	0	0.00	26.05	0	697	0.00%
2022/08/22	1	26.15	1	26.45	26.35	0	725	0.00%
2022/08/19	4	26.78	0	0.00	26.70	4	732	0.55%
2022/08/18	1	26.90	0	0.00	26.80	1	740	0.14%
2022/08/17	0	0.00	1	27.10	26.75	-1	754	-0.13%
2022/08/16	0.2	26.47	1	26.40	26.40	-0.8	779	-0.10%
2022/08/09	2	25.93	0	26.05	26.20	2	922	0.21%
2022/08/08	1	25.61	1	25.95	25.85	0	949	0.00%
2022/08/05	0	0.00	0	27.10	26.35	0	974	0.00%
2022/08/04	1	25.32	4	25.56	25.80	-3	1,012	-0.29%
2022/08/03	1.2	25.75	14	25.89	25.45	-12.8	1,035	-1.24%
2022/08/02	3	26.42	0	26.45	26.50	3	1,121	0.26%
2022/08/01	14	27.68	1	27.30	27.70	13	1,252	1.04%
2022/07/29	3	27.20	7	27.16	27.20	-4	1,322	-0.30%
2022/07/28	5.1	26.80	1	26.55	26.70	4.1	1,663	0.25%
2022/07/27	0	27.25	4	27.46	27.15	-4	2,103	-0.19%
2022/07/26	6	27.10	0	0.00	27.00	6	2,127	0.28%
2022/07/25	2	27.78	1	27.80	27.85	1	2,238	0.04%
2022/07/22	2	28.28	2	28.10	28.35	0	2,285	0.00%
2022/07/21	5	28.34	6	28.72	28.10	-1	2,410	-0.04%
2022/07/20	0	28.10	0	0.00	27.65	0	2,609	0.00%
2022/07/19	0	0.00	1	27.85	27.90	-1	3,056	-0.03%
2022/07/18	1	27.10	5	27.32	27.35	-4	3,355	-0.12%
2022/07/15	2	26.85	1	26.85	26.85	1	3,392	0.03%
2022/07/14	1	27.30	1	27.55	27.50	0	3,558	0.00%
2022/07/13	0	0.00	5	27.40	27.15	-5	3,598	-0.14%
2022/07/12	1.1	26.62	0	0.00	26.35	1.1	3,622	0.03%
2022/07/11	0	0.00	0	27.61	27.85	0	3,671	0.00%
2022/07/08	0	27.65	0	27.85	27.65	0	3,807	0.00%
2022/07/07	0	27.40	0	0.00	27.35	0	3,839	0.00%
2022/07/06	0	26.75	0	0.00	26.75	0	3,910	0.00%
2022/07/01	0.1	27.24	31	27.35	26.00	-30.9	4,343	-0.71%
2022/06/30	0.2	27.90	0	0.00	27.65	0.2	4,739	0.00%
2022/06/29	2	28.53	1	28.55	28.45	1	4,824	0.02%
2022/06/27	3	29.78	2	29.53	29.60	1	4,835	0.02%
2022/06/24	3	28.58	3	28.93	28.20	0	4,832	0.00%
2022/06/23	4	28.38	7	28.01	28.10	-3	4,836	-0.06%
2022/06/22	11.2	28.99	7	29.31	28.70	4.2	4,848	0.09%
2022/06/21	0	0.00	7.3	29.98	30.25	-7.3	4,853	-0.15%
2022/06/20	2.3	29.75	4	29.83	28.75	-1.7	4,860	-0.04%
2022/06/17	0.9	30.68	3	30.42	30.55	-2.1	4,868	-0.04%
2022/06/16	5.1	31.65	4	32.03	31.00	1.1	4,892	0.02%
2022/06/15	5	32.75	5	32.80	32.55	0	4,915	0.00%
2022/06/14	6	31.93	3.1	31.92	32.50	3	4,964	0.06%
2022/06/13	10	32.95	22	33.06	32.30	-12	5,029	-0.24%
2022/06/10	5	34.41	3	34.37	34.40	2	5,114	0.04%
2022/06/09	5	35.08	14	35.19	34.90	-9	5,201	-0.17%
2022/06/08	2	35.73	2	36.45	35.65	0	5,377	0.00%
2022/06/07	4	35.78	3	35.72	35.80	1	5,731	0.02%
2022/06/06	4.1	36.10	3	35.92	35.85	1.1	5,769	0.02%
2022/06/02	1	36.00	1	35.85	35.75	0	5,888	0.00%
2022/06/01	1	36.60	1	36.45	36.00	0	6,089	0.00%
2022/05/31	3	36.08	2	36.15	36.30	1	6,540	0.02%
2022/05/30	0	0.00	1	36.40	36.30	-1	6,904	-0.01%
2022/05/27	1	36.30	1	36.20	35.90	0	6,982	0.00%
2022/05/26	3	36.03	1	35.75	36.00	2	7,049	0.03%
2022/05/25	5	36.21	2	36.38	36.20	3	7,485	0.04%
2022/05/24	5	36.73	2	36.75	36.15	3	7,526	0.04%
2022/05/23	14	37.24	20	37.45	36.70	-6	7,557	-0.08%
2022/05/20	2	35.78	3	36.08	35.60	-1	7,631	-0.01%
2022/05/19	4	34.91	5	35.17	35.70	-1	7,666	-0.01%
2022/05/18	1	35.70	0.1	35.80	35.60	0.9	7,705	0.01%
2022/05/17	1	35.40	0	0.00	35.25	1	7,690	0.01%
2022/05/16	10	35.95	7	35.80	36.00	3	7,668	0.04%
2022/05/13	11	36.19	12	36.25	36.25	-1	7,640	-0.01%
2022/05/12	18	36.23	26	36.34	35.65	-8	7,615	-0.11%
2022/05/11	15	36.96	5	37.18	36.95	10	7,567	0.13%
2022/05/10	21	37.37	15	37.87	37.50	6	7,538	0.08%
2022/05/09	51	37.41	40	38.25	37.10	11	7,443	0.15%
2022/05/06	58.1	38.30	42	38.05	38.40	16.1	7,307	0.22%
2022/05/05	99	39.60	55.1	39.39	39.30	43.9	7,233	0.61%
2022/05/04	69	39.77	63.1	40.02	40.70	5.9	6,889	0.09%
2022/05/03	1	36.85	1	37.15	37.00	0	6,444	0.00%
2022/04/29	24.1	38.59	27	38.26	37.00	-2.9	6,418	-0.05%
2022/04/28	9	36.75	14	36.39	36.45	-5	6,306	-0.08%
2022/04/27	27	37.60	31	37.05	36.50	-4	6,257	-0.06%
2022/04/26	77	38.84	62	38.64	37.80	15	6,124	0.24%
2022/04/25	128.5	40.25	146.1	39.43	37.95	-17.6	5,900	-0.30%	大買/大賣/
2022/04/22	78.1	39.52	78.8	40.36	42.00	-0.7	5,449	-0.01%
2022/04/21	45	38.29	14	38.07	38.20	31	5,144	0.60%
2022/04/20	31.5	39.32	64	39.03	37.85	-32.6	5,103	-0.64%
2022/04/19	18	37.84	17.6	37.49	37.00	0.4	4,943	0.01%
2022/04/18	11	36.94	8.1	37.25	36.90	2.9	4,903	0.06%
2022/04/15	6	38.00	8.1	38.35	37.80	-2.1	4,873	-0.04%
2022/04/14	40.1	38.81	66.1	38.84	38.15	-26	4,818	-0.54%
2022/04/13	18	37.72	27	37.62	37.45	-9	4,678	-0.19%
2022/04/12	28	37.89	29.2	37.73	37.10	-1.2	4,636	-0.03%
2022/04/11	28	37.12	43	37.17	37.15	-15	4,558	-0.33%
2022/04/08	82	38.83	56.2	38.72	38.50	25.8	4,486	0.58%
2022/04/07	44.2	39.58	85	38.94	36.90	-40.8	4,316	-0.95%
2022/04/06	127.2	39.80	98.1	39.85	40.95	29.1	4,090	0.71%	大買/
2022/04/01	9	36.14	14.3	35.53	37.50	-5.3	3,677	-0.14%
2022/03/31	3	34.18	4	34.23	34.10	-1	3,583	-0.03%
2022/03/30	5	34.49	1	33.95	34.70	4	3,570	0.11%
2022/03/29	1.1	34.42	1	34.30	34.30	0.1	3,554	0.00%
2022/03/28	9.8	34.68	8	34.91	34.50	1.8	3,537	0.05%
2022/03/25	3	34.62	3.4	34.52	34.30	-0.4	3,514	-0.01%
2022/03/24	20.4	36.01	23.3	35.54	35.55	-2.9	3,491	-0.08%
2022/03/23	1.1	36.50	1	36.40	36.45	0.1	3,468	0.00%
2022/03/22	3	36.80	3	37.50	36.50	0	3,438	0.00%
2022/03/21	30.3	37.01	15.2	36.83	37.05	15.1	3,414	0.44%
2022/03/18	13	36.45	13	36.02	36.85	0	3,374	0.00%
2022/03/17	12	36.36	31	36.28	36.50	-19	3,335	-0.57%
2022/03/16	23	36.20	18.1	36.42	35.40	4.9	3,278	0.15%
2022/03/15	36.1	37.69	34	37.83	36.60	2.1	3,195	0.07%
2022/03/14	27.1	39.63	50	39.93	38.75	-22.9	3,103	-0.74%
2022/03/11	65.2	40.94	38.7	41.11	39.50	26.5	3,010	0.88%
2022/03/10	74.8	42.12	85.2	42.20	42.00	-10.4	2,826	-0.37%
2022/03/09	5	38.00	10.1	39.02	39.35	-5.1	2,470	-0.21%
2022/03/08	60	38.75	65	38.79	35.80	-5	2,436	-0.20%
2022/03/07	50	39.49	78	39.69	39.55	-28	2,305	-1.21%
2022/03/04	265.1	39.98	204	40.06	39.40	61.1	2,098	2.91%	大買/大賣/
2022/03/03	87.4	37.61	94.2	37.97	38.55	-6.8	1,639	-0.42%
2022/03/02	23	32.92	14.2	34.81	35.05	8.8	1,266	0.70%
2022/03/01	29	31.17	39	31.24	31.90	-10	1,178	-0.85%
2022/02/25	116.6	33.02	127.8	33.03	32.05	-11.2	1,103	-1.01%	大買/大賣/
2022/02/24	21	32.05	21.1	32.05	32.05	-0.1	654	-0.01%
2022/02/23	9	26.83	18.1	29.15	29.15	-9.1	597	-1.52%
2022/02/22	81	28.45	35	29.12	26.50	46	546	8.42%
2022/02/21	7	28.62	8.2	29.30	29.30	-1.2	403	-0.31%
2022/02/18	0	0.00	15	26.42	26.65	-15	355	-4.22%
2022/02/17	1	24.50	1	24.50	24.25	0	305	0.00%
2022/02/15	0	26.00	0	0.00	23.95	0	312	0.00%
2022/02/14	0.1	24.17	0	0.00	23.95	0.1	321	0.04%
2022/02/11	4	24.63	3	24.68	24.60	1	325	0.31%
2022/02/10	6.1	24.80	3	24.70	24.70	3.1	337	0.92%
2022/02/09	1	24.85	0	0.00	24.90	1	345	0.29%
2022/02/08	10.1	24.80	0	0.00	24.70	10.1	350	2.87%
2022/02/07	0	23.54	0	23.95	24.30	0	354	0.00%
2022/01/26	1.3	22.76	0	22.90	23.10	1.3	372	0.34%
2022/01/25	1.3	22.81	0	0.00	22.85	1.3	381	0.34%
2022/01/24	0.1	23.40	0	0.00	23.15	0.1	384	0.02%
2022/01/21	1.5	23.52	1.1	23.63	23.60	0.3	393	0.09%
2022/01/20	0.1	24.35	0	0.00	24.40	0.1	393	0.01%
2022/01/18	0.4	24.57	0	0.00	24.50	0.4	403	0.09%
2022/01/17	1.1	24.02	1	24.50	24.50	0.1	413	0.02%
2022/01/14	0.2	24.42	0	0.00	24.00	0.2	425	0.05%
2022/01/13	1.4	24.72	1	24.60	24.80	0.4	422	0.09%
2022/01/12	7.3	24.77	0	0.00	24.70	7.3	425	1.70%
2022/01/11	1	25.84	0	0.00	25.60	1	424	0.24%
2022/01/10	2.1	25.46	0	0.00	25.60	2.1	435	0.47%
2022/01/07	0.5	25.51	0	0.00	25.45	0.5	441	0.10%
2022/01/06	0.1	25.85	0	0.00	25.85	0.1	451	0.01%
2022/01/05	0.1	26.01	0	0.00	25.85	0.1	459	0.03%
2022/01/03	0.5	26.05	0	0.00	25.95	0.5	482	0.10%
2021/12/30	0.1	26.24	0	0.00	26.40	0.1	510	0.02%
2021/12/29	0.1	26.50	0	0.00	26.40	0.1	517	0.02%
2021/12/28	0	26.60	0	0.00	26.40	0	534	0.01%
2021/12/27	0	26.40	0	0.00	26.35	0	554	0.01%
2021/12/24	0.2	26.35	0	0.00	26.20	0.2	571	0.03%
2021/12/22	0.4	26.25	0	0.00	26.40	0.4	613	0.07%
2021/12/21	3.2	25.97	3	26.20	26.40	0.2	619	0.02%
2021/12/20	0.1	26.00	0	0.00	26.25	0.1	621	0.02%
2021/12/17	0	0.00	2	26.05	26.15	-2	635	-0.31%
2021/12/16	0.1	26.40	0	0.00	26.05	0.1	644	0.02%
2021/12/15	0	0.00	1	26.40	26.30	-1	653	-0.15%
2021/12/14	0.5	26.27	0	0.00	26.15	0.5	660	0.07%
2021/12/10	2.1	26.96	1	27.10	27.20	1.1	671	0.16%
2021/12/09	1	27.26	1	27.50	27.50	0	681	0.01%
2021/12/08	1	27.31	1	27.75	27.30	0	696	0.00%
2021/12/07	2	27.08	2	27.28	27.10	0	696	0.00%
2021/12/06	0.1	27.40	1	27.20	27.20	-0.9	699	-0.13%
2021/12/03	0.6	26.64	0	0.00	26.70	0.6	706	0.09%
2021/12/02	1	26.95	2.1	26.81	26.70	-1.1	735	-0.15%
2021/12/01	1	26.05	1	26.10	26.20	0	743	0.00%
2021/11/30	2	26.00	0	0.00	25.85	2	759	0.26%
2021/11/29	2.1	25.31	0.3	25.55	25.35	1.8	777	0.23%
2021/11/26	0.1	25.91	1	25.75	25.85	-1	790	-0.12%
2021/11/25	0	0.00	1	26.75	26.75	-1	805	-0.12%
2021/11/23	0.1	26.75	0	0.00	26.30	0.1	831	0.01%
2021/11/22	1.1	26.75	2.1	27.02	26.70	-1.1	860	-0.12%
2021/11/19	1.4	26.39	0	0.00	26.00	1.4	894	0.16%
2021/11/17	1.1	26.91	0	0.00	27.00	1.1	1,145	0.10%
2021/11/16	0	0.00	1	27.60	27.50	-1	1,177	-0.08%
2021/11/15	2	26.83	4	26.96	27.15	-2	1,246	-0.16%
2021/11/12	2	26.60	2	26.90	27.00	0	1,297	0.00%
2021/11/11	0.4	27.10	7	27.09	26.85	-6.6	1,325	-0.50%
2021/11/10	0.3	27.18	0	0.00	27.05	0.3	1,333	0.02%
2021/11/09	0	0.00	3	27.38	27.40	-3	1,346	-0.22%
2021/11/08	1	27.55	4	27.45	27.55	-3	1,360	-0.22%
2021/11/05	0.8	26.53	0	0.00	26.70	0.8	1,375	0.06%
2021/11/04	1.2	26.98	0	0.00	26.80	1.2	1,398	0.09%
2021/11/03	3	27.00	1	27.00	27.00	2	1,467	0.14%
2021/11/02	3.1	26.29	1	26.50	26.20	2.1	1,493	0.14%
2021/11/01	3.8	26.30	0	0.00	25.90	3.8	1,502	0.25%
2021/10/29	0.3	25.48	4	26.20	26.10	-3.8	1,509	-0.25%
2021/10/28	0.3	25.67	0	0.00	25.60	0.3	1,517	0.02%
2021/10/27	2.5	25.80	0	0.00	25.80	2.5	1,543	0.16%
2021/10/26	0.4	26.45	1	26.25	26.25	-0.6	1,591	-0.04%
2021/10/25	2	26.90	2	26.45	26.95	0	1,641	0.00%
2021/10/22	2	26.49	0	0.00	25.60	2	1,666	0.12%
2021/10/21	1	27.20	2	27.38	27.25	-1	1,686	-0.06%
2021/10/20	1	26.90	1	27.85	26.95	0	1,708	0.00%
2021/10/19	1.1	27.34	3	27.25	27.20	-1.9	1,750	-0.11%
2021/10/18	2.2	25.87	1	26.60	26.50	1.2	1,805	0.07%
2021/10/14	2	27.15	2	27.50	27.35	0	1,872	0.00%
2021/10/13	0.4	26.63	3	26.82	26.65	-2.6	1,918	-0.14%
2021/10/12	2.3	26.57	1	26.50	26.50	1.3	2,133	0.06%
2021/10/08	2.1	28.97	2	29.28	28.65	0.1	2,206	0.00%
2021/10/07	15	29.24	13	29.12	29.00	2	2,276	0.09%
2021/10/06	1.5	27.84	2	27.65	27.50	-0.5	2,327	-0.02%
2021/10/05	1.2	27.98	2	27.53	28.40	-0.8	2,348	-0.03%
2021/10/04	8.8	28.32	10	27.60	27.00	-1.2	2,360	-0.05%
2021/10/01	9.1	29.56	7	29.19	28.80	2.1	2,375	0.09%
2021/09/30	4.5	30.91	1	31.15	30.75	3.5	2,391	0.15%
2021/09/29	6.8	29.83	1	30.25	29.60	5.8	2,403	0.24%
2021/09/28	2	30.10	1	30.30	30.05	1	2,426	0.04%
2021/09/27	0	0.00	1	30.70	30.70	-1	2,466	-0.04%
2021/09/24	2	31.50	0	0.00	31.05	2	2,533	0.08%
2021/09/23	1.2	30.52	1	30.65	30.80	0.2	2,624	0.01%
2021/09/22	0.1	29.98	0	29.90	29.60	0.1	2,794	0.00%
2021/09/16	0.3	30.72	0	0.00	30.55	0.3	3,651	0.01%
2021/09/15	0	0.00	1	31.10	30.95	-1	4,212	-0.02%
2021/09/14	5.1	31.12	0	0.00	30.75	5.1	4,429	0.11%
2021/09/13	2	32.14	3	32.28	31.60	-1	4,823	-0.02%
2021/09/10	0	31.00	0	0.00	31.85	0	4,950	0.00%
2021/09/09	1	30.95	4	31.33	31.10	-3	5,268	-0.06%
2021/09/08	10	31.43	11	31.22	31.45	-1	5,747	-0.02%
2021/09/07	6	31.73	12	31.80	31.10	-6	6,355	-0.09%
2021/09/06	8.6	31.05	5	30.98	30.15	3.6	6,548	0.05%
2021/09/03	1.1	31.72	1	31.80	31.80	0.1	6,577	0.00%
2021/09/02	2	32.73	5	33.14	32.85	-3	6,576	-0.05%
2021/09/01	2.1	33.17	0	33.10	32.80	2.1	6,569	0.03%
2021/08/31	6	34.09	3	33.80	33.75	3	6,585	0.05%
2021/08/30	1	34.70	0	0.00	34.00	1	6,738	0.01%
2021/08/27	5	34.88	11	34.25	34.00	-6	6,743	-0.09%
2021/08/26	8.3	35.31	11	35.85	35.05	-2.7	6,770	-0.04%
2021/08/25	14	35.35	17	35.34	35.85	-3	6,824	-0.04%
2021/08/24	91.1	36.38	87	36.10	35.25	4.1	6,827	0.06%
2021/08/23	19	35.30	8.2	35.18	35.80	10.8	6,686	0.16%
2021/08/20	5	32.17	7	32.44	32.55	-2	6,677	-0.03%
2021/08/19	23.1	33.09	16	33.66	31.50	7.1	6,721	0.10%
2021/08/18	2.1	31.67	11.1	32.50	33.30	-9	6,744	-0.13%
2021/08/17	6.2	31.19	5	31.76	30.30	1.2	6,846	0.02%
2021/08/16	3.4	31.01	4	31.16	30.90	-0.6	6,937	-0.01%
2021/08/13	6.3	32.86	2	33.00	32.15	4.3	6,984	0.06%
2021/08/12	4.3	32.73	8	32.56	33.40	-3.8	7,037	-0.05%
2021/08/11	7.2	32.55	3	32.92	32.10	4.2	7,060	0.06%
2021/08/10	2	33.08	4	33.50	33.10	-2	7,058	-0.03%
2021/08/09	21	35.71	13.1	35.66	33.95	7.9	7,066	0.11%
2021/08/06	9	34.89	5.1	34.82	33.80	3.9	7,030	0.06%
2021/08/05	4	33.14	3	33.60	33.00	1	7,029	0.01%
2021/08/04	2	34.85	3	34.67	34.50	-1	7,045	-0.01%
2021/08/03	1	34.20	1	35.25	33.90	0	7,136	0.00%
2021/08/02	2	34.13	10	33.82	34.30	-8	7,294	-0.11%
2021/07/30	14	35.07	9.1	33.99	33.50	4.9	7,331	0.07%
2021/07/29	11	36.58	39.1	34.98	36.80	-28.1	7,402	-0.38%
2021/07/28	6.1	33.77	4	34.54	33.75	2	7,805	0.03%
2021/07/27	2	35.30	2	35.05	34.25	0	8,339	0.00%
2021/07/26	2	36.43	2	35.83	35.80	0	8,435	0.00%
2021/07/23	7.1	37.60	7	37.77	37.75	0.1	8,445	0.00%
2021/07/22	4	36.53	11	36.21	36.40	-7	8,456	-0.08%
2021/07/21	5	37.40	5	36.75	36.00	0	8,472	0.00%
2021/07/20	6.2	39.06	6	37.80	37.75	0.2	8,514	0.00%
2021/07/19	3	39.97	6	39.93	39.65	-3	8,564	-0.04%
2021/07/16	29	42.51	18	42.71	39.35	11	8,761	0.13%
2021/07/15	21	39.41	21	40.88	41.25	0	8,682	0.00%
2021/07/14	0.3	36.91	25	37.55	37.50	-24.7	8,757	-0.28%
2021/07/13	25.1	39.93	13.2	39.65	39.55	12	8,797	0.14%
2021/07/12	34	43.83	2	43.30	43.90	32	8,768	0.36%
2021/07/09	2	46.00	2	45.58	44.70	0	8,745	0.00%
2021/07/08	1	42.80	15	43.77	45.25	-14	8,739	-0.16%
2021/07/07	6	44.02	7	45.01	43.15	-1	8,817	-0.01%
2021/07/06	4	46.00	8	45.98	45.75	-4	8,806	-0.05%
2021/07/05	1.1	45.81	9	44.81	45.50	-8	8,787	-0.09%
2021/07/02	9.3	47.06	4	47.40	46.50	5.3	8,750	0.06%
2021/07/01	16.2	49.77	19	48.31	48.40	-2.8	8,723	-0.03%
2021/06/30	24.1	47.66	39	46.51	49.90	-14.9	8,659	-0.17%
2021/06/29	67.3	49.23	21	48.94	49.00	46.3	8,564	0.54%
2021/06/28	61.1	49.43	69.1	50.31	51.20	-8	8,402	-0.10%
2021/06/25	125	44.93	142.4	45.30	46.55	-17.4	8,084	-0.22%	大買/大賣/
2021/06/24	157	40.34	215.2	39.07	42.35	-58.2	7,618	-0.76%	大買/大賣/
2021/06/23	60.4	39.10	38	39.20	38.50	22.3	7,060	0.32%
2021/06/22	110.1	42.01	64.6	42.21	42.75	45.5	6,842	0.67%	大買/
2021/06/21	18.1	38.65	8.3	38.23	38.90	9.9	6,452	0.15%
2021/06/18	171	34.78	116.7	34.97	35.40	54.3	6,385	0.85%	大買/大賣/
2021/06/17	102	31.09	167	31.62	32.20	-65	6,089	-1.07%	大買/大賣/
2021/06/16	129	30.58	108	31.06	29.30	21	5,619	0.37%	大買/大賣/
2021/06/15	29	28.46	50.1	28.40	29.35	-21.1	5,000	-0.42%
2021/06/11	15	26.97	16.8	26.89	26.70	-1.8	4,774	-0.04%
2021/06/10	3	25.92	2	25.50	25.90	1	4,727	0.02%
2021/06/09	11	26.95	5	26.05	26.20	6	4,715	0.13%
2021/06/08	15	27.47	10	28.10	27.00	5	4,701	0.11%
2021/06/07	45	27.38	53	27.61	26.95	-8	4,670	-0.17%
2021/06/04	11	27.25	2	27.15	27.00	9	4,496	0.20%
2021/06/03	11	27.70	12	28.08	28.00	-1	4,480	-0.02%
2021/06/02	29	28.05	8	27.99	27.60	21	4,440	0.47%
2021/06/01	0	0.00	16.2	27.45	27.60	-16.2	4,356	-0.37%
2021/05/31	16	27.32	14	28.36	26.70	2	4,314	0.05%
2021/05/28	12	27.62	12	27.98	27.75	0	4,269	0.00%
2021/05/27	25	28.18	31	28.19	27.70	-6	4,210	-0.14%
2021/05/26	44	27.54	38	27.69	27.25	6	4,130	0.15%
2021/05/25	48.2	27.15	31	26.71	27.00	17.2	4,029	0.43%
2021/05/24	7	25.39	26	25.57	26.00	-19	3,873	-0.49%
2021/05/21	5	23.68	15.2	23.93	23.65	-10.2	3,756	-0.27%
2021/05/20	7	23.29	7	22.89	22.35	0	3,698	0.00%
2021/05/19	0	0.00	3.1	23.16	23.45	-3.1	3,632	-0.08%
2021/05/18	1	20.70	2.1	21.21	21.35	-1.1	3,597	-0.03%
2021/05/17	3	19.45	8	19.60	19.45	-5	3,581	-0.14%
2021/05/14	3	22.78	0	0.00	21.60	3	3,546	0.08%
2021/05/13	2.1	23.54	3	23.15	22.95	-0.9	3,507	-0.03%
2021/05/12	2	25.46	2	26.93	25.45	0	3,464	0.00%
2021/05/11	63.1	29.30	11	29.32	28.25	52.1	3,438	1.52%
2021/05/10	29	30.71	50.1	30.61	30.95	-21.1	3,341	-0.63%
2021/05/07	16	28.35	14	29.04	29.40	2	3,173	0.06%
2021/05/06	31.1	29.77	23	29.59	28.50	8.1	3,108	0.26%
2021/05/05	460	31.18	446.3	29.30	29.10	13.7	2,986	0.46%	大買/大賣/
2021/05/04	88.4	28.90	119	29.41	30.60	-30.6	2,532	-1.21%	大賣/
2021/05/03	4	27.60	4.6	27.61	27.85	-0.6	1,968	-0.03%
2021/04/29	0	0.00	3	24.38	25.35	-3	1,848	-0.16%
2021/04/28	30.3	25.10	112	24.99	25.05	-81.7	1,829	-4.47%	大賣/
2021/04/27	11.3	27.08	9	26.44	26.25	2.3	1,788	0.13%
2021/04/26	23	27.11	17.1	27.03	26.95	5.9	1,724	0.34%
2021/04/23	13.3	26.25	10	25.79	25.50	3.3	1,645	0.20%
2021/04/22	35.1	28.57	43.7	28.84	27.90	-8.6	1,582	-0.55%
2021/04/21	128.5	26.40	24.1	26.78	27.05	104.4	1,344	7.76%	大買/鉅額交易
2021/04/20	59	23.67	146.1	24.18	24.60	-87.1	1,210	-7.19%	大賣/
2021/04/19	101	23.24	10	23.68	24.00	91	1,063	8.56%	大買/
2021/04/16	13	21.07	16	21.89	21.85	-3	956	-0.31%
2021/04/15	1	21.00	4	20.95	20.80	-3	920	-0.33%
2021/04/14	2	20.50	1	21.50	20.80	1	950	0.11%
2021/04/13	32	21.76	13.1	21.71	20.90	19	953	1.99%
2021/04/12	1.1	20.78	0	0.00	20.65	1.1	875	0.13%
2021/04/09	1	20.25	1	20.80	20.30	0	928	0.00%
2021/04/07	10.1	20.92	9.1	20.97	20.85	1	1,011	0.10%
2021/04/01	0	0.00	2	21.00	20.65	-2	1,314	-0.15%
2021/03/31	5	20.91	9	20.85	20.65	-4	1,347	-0.30%
2021/03/30	0.1	20.80	0	0.00	20.55	0.1	1,339	0.01%
2021/03/29	11	21.13	21	21.15	21.40	-10	1,336	-0.75%
2021/03/26	0	0.00	0.2	19.40	19.85	-0.2	1,320	-0.02%
2021/03/25	2	19.18	0	19.75	19.10	2	1,438	0.14%
2021/03/24	0	0.00	1	20.05	19.90	-1	1,501	-0.07%
2021/03/23	17	20.91	9.8	21.40	20.35	7.2	1,504	0.48%
2021/03/22	7	19.83	17.1	19.82	20.00	-10.1	1,449	-0.70%
2021/03/19	5	18.54	4.1	18.22	18.20	0.9	1,507	0.06%
2021/03/18	4	18.03	4	18.20	18.15	0	1,537	0.00%
2021/03/17	6	18.03	3	18.00	18.00	3	1,642	0.18%
2021/03/15	0	0.00	5	18.23	18.30	-5	1,671	-0.30%
2021/03/12	5	18.11	4	18.04	18.00	1	1,686	0.06%
2021/03/11	3.2	18.40	1	18.50	18.40	2.2	1,692	0.13%
2021/03/10	0	0.00	2	18.25	18.35	-2	1,693	-0.12%
2021/03/08	0	18.00	0	0.00	18.10	0	1,699	0.00%
2021/03/05	1	17.80	0	0.00	17.95	1	1,709	0.06%
2021/03/03	0	0.00	4	17.95	18.15	-4	1,735	-0.23%
2021/03/02	0	0.00	1	18.00	17.85	-1	1,764	-0.06%
2021/02/25	1	18.05	0	0.00	18.15	1	1,824	0.05%
2021/02/24	1	18.05	0	0.00	17.85	1	1,897	0.05%
2021/02/23	0	19.00	0	0.00	18.25	0	1,917	0.00%
2021/02/22	0	18.20	2	18.15	18.20	-2	1,938	-0.10%
2021/02/19	3	17.73	0	0.00	18.00	3	1,961	0.15%
2021/02/18	0	0.00	2	17.83	17.90	-2	1,969	-0.10%
2021/02/17	0	0.00	5.2	16.77	17.20	-5.2	1,970	-0.26%
2021/02/05	0	0.00	0.6	16.50	16.60	-0.6	1,971	-0.03%
2021/02/02	1	16.75	0	0.00	16.65	1	1,987	0.05%
2021/02/01	1	15.80	5	15.65	16.00	-4	2,001	-0.20%
2021/01/29	1	16.60	2	16.35	16.15	-1	2,007	-0.05%
2021/01/28	0	0.00	2	16.93	17.10	-2	2,016	-0.10%
2021/01/27	0	0.00	0.1	16.99	17.10	-0.1	2,065	0.00%
2021/01/26	1	17.45	1	17.10	17.10	0	2,070	0.00%
2021/01/25	1.1	17.60	0	0.00	17.45	1.1	2,066	0.05%
2021/01/22	1	17.30	0	0.00	17.45	1	2,062	0.05%
2021/01/21	2	17.34	12	17.34	16.70	-10	2,054	-0.49%
2021/01/20	1	17.20	0	0.00	16.75	1	2,038	0.05%
2021/01/19	2	17.75	0.2	20.10	17.75	1.9	2,023	0.09%
2021/01/18	1	18.00	5	17.94	18.35	-4	2,015	-0.20%
2021/01/15	0.1	18.15	2	18.55	18.20	-1.9	1,997	-0.10%
2021/01/14	2	19.60	3	19.60	19.40	-1	1,974	-0.05%
2021/01/13	5	19.43	3	19.23	19.35	2	1,957	0.10%
2021/01/12	13	19.98	17	19.75	19.35	-4	1,947	-0.21%
2021/01/11	1	20.80	3	20.97	20.70	-2	1,929	-0.10%
2021/01/08	0	0.00	1	20.50	20.50	-1	1,917	-0.05%
2021/01/07	15.3	20.39	14	20.44	20.45	1.3	1,901	0.07%
2021/01/06	8	21.96	19	21.47	21.25	-11	1,865	-0.59%
2021/01/05	39	22.83	19	22.94	22.60	20	1,839	1.09%
2021/01/04	15	23.55	4	23.76	23.60	11	1,801	0.61%
2020/12/31	14	22.95	30	22.94	22.90	-16	1,725	-0.93%
2020/12/30	7	22.19	76	22.51	22.00	-69	1,661	-4.15%
2020/12/29	68.2	23.78	21	23.59	23.15	47.2	1,619	2.91%
2020/12/28	31	21.64	19.1	22.28	22.45	11.9	1,387	0.86%
2020/12/25	49	20.57	2	20.40	20.45	47	1,287	3.65%
2020/12/24	2	19.70	0	0.00	19.60	2	1,244	0.16%
2020/12/23	0	0.00	5	19.55	20.05	-5	1,234	-0.40%
2020/12/22	7	21.13	23	20.60	19.95	-16	1,218	-1.31%
2020/12/21	7.2	21.75	6	21.64	21.25	1.2	1,165	0.10%
2020/12/18	5.2	20.74	3	20.68	20.75	2.2	1,040	0.21%
2020/12/17	2	20.00	6	20.18	20.05	-4	967	-0.41%
2020/12/16	8	20.14	3	20.15	20.00	5	947	0.53%
2020/12/15	6	20.73	3	20.72	20.20	3	925	0.32%
2020/12/14	31	20.24	13.4	20.13	20.20	17.6	837	2.11%
2020/12/11	10.1	20.01	5	19.79	19.45	5.1	793	0.64%
2020/12/10	3	19.05	0	0.00	19.30	3	684	0.44%
2020/12/09	1	18.80	0	0.00	18.95	1	670	0.15%
2020/12/08	9	18.87	7	18.91	18.80	2	665	0.30%
2020/12/07	4	18.30	1	18.35	18.40	3	657	0.46%
2020/12/03	1	18.45	0	0.00	18.50	1	703	0.14%
2020/12/02	1	18.70	1	18.70	18.65	0	729	0.00%
2020/12/01	4	18.39	1	18.40	18.50	3	723	0.41%
2020/11/27	2	19.25	0	0.00	19.30	2	706	0.28%
2020/11/26	3	19.83	1	20.05	19.30	2	717	0.28%
2020/11/25	3	19.55	9	19.79	19.85	-6	700	-0.86%
2020/11/24	4	19.21	4	19.03	19.00	0	682	0.00%
2020/11/23	6	20.17	7	20.30	19.70	-1	714	-0.14%
2020/11/20	0	0.00	2	18.50	19.00	-2	636	-0.31%
2020/11/19	7	18.19	168	18.17	17.95	-161	612	-26.28%	大賣/鉅額交易
2020/11/18	8	17.80	6	17.82	18.15	2	583	0.34%
2020/11/16	4	17.34	0.3	16.60	17.20	3.7	539	0.69%
2020/11/13	1	16.60	1	16.70	16.55	0	521	0.00%
2020/11/09	2	17.50	2	17.65	17.50	0	489	0.00%
2020/11/06	1	16.60	0	0.00	16.70	1	465	0.21%
2020/11/04	1	16.20	7	17.64	17.20	-6	435	-1.38%
2020/11/02	0	0.00	2	15.40	15.35	-2	375	-0.53%
2020/10/26	1	15.40	0	0.00	15.65	1	370	0.27%
2020/10/08	0	0.00	20	14.68	14.65	-20	361	-5.54%
2020/09/24	0	0.00	3	14.90	14.50	-3	368	-0.82%
2020/09/23	0	0.00	1	15.25	15.40	-1	366	-0.27%
2020/09/22	0.1	15.30	0	0.00	15.40	0.1	364	0.02%
2020/09/09	20	17.20	0	0.00	17.25	20	322	6.20%
2020/08/31	1	15.60	0	0.00	15.95	1	192	0.52%
2020/08/28	3	15.42	0	0.00	15.40	3	174	1.72%
2020/08/27	1	15.85	1	15.80	15.85	0	151	0.00%
2020/06/30	0	0.00	3	13.90	13.95	-3	69	-4.32%
2020/05/26	0	0.00	1	13.45	13.45	-1	74	-1.33%
2020/03/30	2	10.60	5	10.35	10.60	-3	76	-3.93%
2020/03/19	0	0.00	1	10.00	10.30	-1	79	-1.25%
2020/03/16	0	0.00	2	11.50	11.35	-2	79	-2.53%
2020/02/17	0	0.00	1	12.60	12.60	-1	171	-0.58%
2020/02/10	1	12.30	0	0.00	12.50	1	170	0.59%
2020/01/31	0	0.00	16	13.14	13.30	-16	164	-9.75%
2020/01/30	0	0.00	30	13.45	13.10	-30	162	-18.42%
2020/01/17	0	0.00	5	14.15	14.20	-5	160	-3.11%
2020/01/15	0	0.00	4	14.20	14.15	-4	161	-2.48%
2020/01/13	0	0.00	5	14.20	14.20	-5	167	-2.98%
2020/01/10	0	0.00	1	14.00	14.20	-1	167	-0.60%
2020/01/06	3	14.10	0	0.00	14.00	3	166	1.80%
2020/01/03	8	14.45	0	0.00	14.35	8	166	4.80%
2019/12/31	0	0.00	1	14.30	14.30	-1	164	-0.61%
2019/12/30	0	0.00	5	14.15	14.10	-5	163	-3.07%
2019/12/19	15	14.01	0	0.00	14.00	15	161	9.27%
2019/12/18	6	14.15	0	0.00	14.20	6	159	3.76%
2019/12/16	4	14.15	0	0.00	14.10	4	156	2.55%
2019/12/13	10	14.05	0	0.00	14.15	10	156	6.40%
2019/12/12	20	14.05	0	0.00	14.05	20	153	13.03%
2019/12/11	0	0.00	2	14.50	14.40	-2	150	-1.33%
2019/12/03	0	0.00	1	14.80	14.75	-1	114	-0.88%
2019/12/02	6	14.92	0	0.00	14.90	6	107	5.57%
2019/11/29	0	0.00	4	14.30	14.10	-4	77	-5.14%
2019/09/23	0	0.00	1	14.00	13.90	-1	86	-1.16%
2019/09/12	0	0.00	2	13.80	13.90	-2	88	-2.27%
2019/09/10	0	0.00	1	14.05	14.00	-1	88	-1.13%
2019/08/16	0	0.00	1.1	13.30	13.40	-1.1	107	-1.00%
2019/07/17	0	0.00	2	13.55	13.45	-2	164	-1.22%
2019/05/27	0	0.00	1	13.00	13.05	-1	500	-0.20%
2019/05/14	1	13.10	0	0.00	13.10	1	551	0.18%
2019/05/09	2	13.45	0	0.00	13.35	2	560	0.36%
2019/05/06	0	0.00	3	13.65	13.35	-3	568	-0.53%
2019/04/30	0	0.00	2.2	14.00	14.05	-2.2	568	-0.38%
2019/04/29	0	0.00	1	14.10	13.90	-1	567	-0.18%
2019/04/25	0	0.00	20	15.05	14.95	-20	556	-3.59%
2019/04/19	1	15.00	0	0.00	15.05	1	540	0.19%
2019/04/17	2	14.70	1	14.60	14.60	1	519	0.19%
2019/04/16	0	0.00	1	14.60	14.60	-1	509	-0.20%
2019/04/15	1.1	14.55	6	14.57	14.70	-4.9	501	-0.98%
2019/04/12	5	14.21	1	14.50	14.40	4	479	0.83%
2019/04/08	0	0.00	1	13.45	13.45	-1	429	-0.23%
2019/04/02	0	0.00	3	13.42	13.45	-3	423	-0.71%
2019/04/01	1	13.30	10	13.35	13.30	-9	418	-2.15%
2019/03/28	0	13.30	0	0.00	13.35	0	404	0.00%
2019/03/25	10	13.25	0	0.00	13.35	10	385	2.60%
2019/03/21	0	0.00	1	13.15	13.10	-1	364	-0.27%
2019/03/20	0	0.00	2	13.10	13.10	-2	359	-0.56%
2019/03/18	0.1	13.00	6	13.05	13.10	-5.9	346	-1.71%
2019/03/15	0	0.00	1	13.05	13.00	-1	313	-0.32%
2019/03/14	0	0.00	1	13.00	13.00	-1	309	-0.32%
2019/03/08	1	13.20	1	13.25	13.10	0	294	0.00%
2019/03/05	0	0.00	1	12.90	13.00	-1	263	-0.38%
2019/03/04	1	13.25	0	0.00	13.00	1	256	0.39%
2019/01/30	0	0.00	1	13.30	13.30	-1	158	-0.63%
2019/01/14	0	0.00	3	12.60	12.60	-3	124	-2.41%
2018/12/27	3	12.40	0	0.00	12.45	3	122	2.45%
2018/12/26	1	12.45	0	0.00	12.35	1	121	0.82%
2018/12/24	3	12.60	0	0.00	12.50	3	122	2.45%
2018/12/22	0	0.00	3	12.60	12.55	-3	124	-2.41%
2018/12/14	0	0.00	3	12.40	12.40	-3	121	-2.46%
2018/12/13	0	0.00	3	12.20	12.30	-3	122	-2.46%
2018/12/12	6	12.20	3	12.40	12.00	3	119	2.51%
2018/12/11	3	12.20	1	12.20	12.35	2	115	1.73%
2018/12/10	0	0.00	5	12.20	12.25	-5	114	-4.38%
2018/12/03	5	11.94	0	0.00	11.85	5	114	4.37%
2018/11/29	1	11.85	0	0.00	11.85	1	113	0.88%
2018/11/28	0	0.00	3	11.85	11.90	-3	116	-2.57%
2018/11/21	3	11.50	0	0.00	11.60	3	113	2.65%
2018/11/19	0	0.00	0.1	11.80	11.65	-0.1	108	-0.09%
2018/11/05	0	0.00	3	11.90	11.90	-3	106	-2.82%
2018/10/25	3	11.60	0	0.00	12.00	3	106	2.81%
2018/10/23	0.1	12.00	0	0.00	12.00	0.1	102	0.10%
2018/10/04	1	12.35	0	0.00	12.40	1	87	1.14%
2018/09/21	1	12.35	0	0.00	12.35	1	77	1.29%
2018/09/14	5	12.36	0	0.00	12.40	5	75	6.61%
2018/09/11	0	0.00	12	12.25	12.35	-12	74	-16.20%
2018/09/06	2	12.50	8	12.50	12.40	-6	66	-8.98%
2018/09/05	0	0.00	18	12.50	12.50	-18	65	-27.32%
2018/09/04	0	0.00	40	12.55	12.50	-40	63	-62.60%
2018/08/24	14	12.50	70	12.46	12.50	-56	61	-91.57%
2018/08/23	0.1	12.50	8	12.49	12.40	-7.9	60	-13.16%
2018/08/22	5	12.52	30	12.48	12.50	-25	59	-41.88%
2018/08/21	4	12.50	24	12.46	12.50	-20	60	-32.92%
2018/08/20	0	0.00	34	12.49	12.50	-34	61	-54.98%
2018/08/15	0	0.00	1	12.50	12.50	-1	60	-1.66%
2018/07/04	7	12.58	4	12.35	12.60	3	108	2.76%
2018/07/03	28	12.53	21	12.28	12.55	7	108	6.44%
2018/07/02	14	12.70	1	12.50	12.70	13	103	12.53%
2018/06/22	1	12.70	0	0.00	12.80	1	99	1.00%
2018/06/12	0	0.00	0	12.85	12.85	0	103	-0.04%
2018/05/25	6	12.75	7	12.65	12.75	-1	102	-0.98%
2018/05/22	28	12.83	30	12.60	12.85	-2	102	-1.96%
2018/05/15	3	12.75	0	0.00	12.80	3	101	2.96%
2018/05/07	10	13.02	10	12.92	12.95	0	104	0.00%
2018/04/30	0	0.00	20	13.05	13.00	-20	105	-18.93%
2018/04/27	6	13.01	0	0.00	13.05	6	104	5.74%
2018/04/24	0	0.00	10	12.90	12.85	-10	107	-9.28%
2018/04/23	25	12.98	12	13.06	13.00	13	108	11.94%
2018/04/20	10	13.05	11	13.15	13.10	-1	107	-0.93%
2018/04/19	0	0.00	16	13.24	13.10	-16	108	-14.74%
2018/04/17	1	13.25	0	0.00	13.30	1	107	0.93%
2018/04/16	0	0.00	5	13.30	13.40	-5	105	-4.72%
2018/04/12	0	0.00	3	13.45	13.25	-3	106	-2.82%
2018/04/10	1	12.90	0	12.90	12.95	1	88	1.09%
2018/03/08	0	0.00	0.4	12.80	12.80	-0.4	104	-0.38%
2018/03/01	0	0.00	1	12.75	12.70	-1	106	-0.94%
2018/02/07	3	12.55	0	0.00	12.50	3	119	2.50%
2018/01/29	0	0.00	0.3	13.10	13.20	-0.3	118	-0.27%
2018/01/26	0	0.00	1	13.15	13.20	-1	118	-0.84%
2018/01/23	0	0.00	2	13.15	13.20	-2	119	-1.68%
2018/01/15	0	0.00	6	13.20	13.15	-6	124	-4.80%
2018/01/04	4	13.00	0	0.00	13.05	4	113	3.53%
2018/01/03	0	0.00	4	13.20	13.05	-4	112	-3.57%