弘裕 (1474)-國泰-高雄券商分點個股進出

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

弘裕

(1474)

可現股當沖

股價
13.05
漲跌
▼0.05
漲幅
-0.38%
成交量
158張
產業
上市紡織類股
170人加入追蹤

立即追蹤
本地時間:13:30

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

弘裕 (1474)籌碼相關－國泰-高雄券商分點個股進出

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-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0.2	13.07	0	0.00	13.05	0.2	247	0.06%
2024/11/27	0	13.40	0	0.00	13.45	0	256	0.01%
2024/11/26	0.5	13.85	0	0.00	13.65	0.5	255	0.18%
2024/11/25	1	13.70	0.1	13.78	13.90	0.9	256	0.36%
2024/11/22	0	13.80	0.1	13.79	13.80	-0.1	257	-0.03%
2024/11/21	1.5	13.75	0.3	13.80	13.80	1.2	258	0.48%
2024/11/20	0.2	13.80	1.1	13.71	13.85	-0.9	260	-0.35%
2024/11/19	0	0.00	0.1	13.65	13.85	-0.1	264	-0.04%
2024/11/18	0.1	13.46	0	0.00	13.55	0.1	265	0.04%
2024/11/15	0	13.70	0.1	13.49	13.50	-0.1	267	-0.05%
2024/11/14	0.2	13.65	1	13.60	13.40	-0.8	275	-0.29%
2024/11/13	0.1	13.80	0.2	13.50	14.10	-0.2	281	-0.05%
2024/11/12	0.2	13.91	19	14.00	14.20	-18.8	278	-6.75%
2024/11/11	0	14.25	0	14.24	14.15	0	274	0.00%
2024/11/08	0	13.75	0.2	13.95	14.00	-0.1	272	-0.05%
2024/11/07	0.1	13.90	0	0.00	13.90	0.1	271	0.02%
2024/11/06	0.1	13.85	0	0.00	13.85	0.1	271	0.03%
2024/11/04	0.1	13.50	0.1	13.50	13.80	0.1	280	0.02%
2024/11/01	0	13.30	0	0.00	13.60	0	289	0.01%
2024/10/30	0	0.00	0	13.35	13.20	0	289	-0.01%
2024/10/29	0.2	13.43	0	0.00	13.15	0.2	291	0.05%
2024/10/28	1.5	13.55	1.1	13.62	13.65	0.4	289	0.14%
2024/10/25	0.2	13.81	0	0.00	13.85	0.2	288	0.06%
2024/10/24	0	13.80	0	0.00	13.65	0	290	0.01%
2024/10/23	0.1	13.92	1	14.10	13.95	-1	296	-0.32%
2024/10/22	0.1	13.90	0	14.00	13.90	0	294	0.02%
2024/10/21	0.5	14.05	0	0.00	13.80	0.5	299	0.16%
2024/10/18	0.1	14.29	0	0.00	14.30	0.1	300	0.04%
2024/10/17	2	14.55	0	14.55	14.30	2	302	0.66%
2024/10/16	0	14.10	10	14.50	14.60	-10	302	-3.30%
2024/10/15	0	0.00	0	14.05	14.15	0	289	-0.01%
2024/10/14	0.6	13.27	0	0.00	12.95	0.6	285	0.23%
2024/10/11	0	0.00	0.3	13.49	13.50	-0.3	282	-0.11%
2024/10/09	1	13.30	0	0.00	13.30	1	288	0.36%
2024/10/08	0	13.15	0	0.00	13.10	0	293	0.01%
2024/10/07	0.2	12.95	0	0.00	13.00	0.2	315	0.05%
2024/10/04	0.1	12.85	0	0.00	12.85	0.1	323	0.03%
2024/10/01	0	12.75	1	12.70	12.80	-1	332	-0.30%
2024/09/30	0.3	12.80	0	0.00	12.75	0.3	340	0.10%
2024/09/27	0.3	12.70	0	0.00	12.70	0.3	344	0.08%
2024/09/26	1.5	12.59	0	0.00	12.55	1.5	343	0.42%
2024/09/25	0.5	12.66	2	12.60	12.60	-1.5	351	-0.44%
2024/09/24	7.4	12.51	0.6	12.59	12.50	6.8	355	1.92%
2024/09/23	0.4	12.69	0	0.00	12.60	0.4	365	0.11%
2024/09/20	10.2	12.52	0	0.00	12.55	10.2	374	2.73%
2024/09/19	3	12.43	0	12.40	12.45	3	377	0.79%
2024/09/18	2.4	12.39	0	0.00	12.35	2.4	382	0.62%
2024/09/16	0.3	12.60	0	0.00	12.40	0.3	382	0.09%
2024/09/13	0	12.20	1	12.10	12.15	-1	380	-0.25%
2024/09/12	0.1	12.15	0	0.00	12.05	0.1	380	0.03%
2024/09/11	3.2	11.87	0	0.00	11.90	3.2	381	0.84%
2024/09/10	9.4	11.92	0	0.00	11.80	9.4	387	2.43%
2024/09/09	3.9	11.77	1	11.80	11.75	3	390	0.76%
2024/09/06	2.3	11.94	0	0.00	11.80	2.3	391	0.59%
2024/09/05	1.5	12.08	0.1	12.20	12.05	1.4	394	0.37%
2024/09/04	1.3	12.06	0	0.00	12.00	1.3	397	0.32%
2024/09/03	3	12.39	0.3	12.50	12.30	2.8	400	0.69%
2024/09/02	2	12.52	0	0.00	12.50	2	402	0.49%
2024/08/30	2.2	12.65	0.5	12.65	12.55	1.6	400	0.41%
2024/08/29	0.1	12.71	0	0.00	12.65	0.1	399	0.03%
2024/08/28	1.4	12.71	0	0.00	12.70	1.4	406	0.35%
2024/08/27	3.8	12.66	0	0.00	12.55	3.8	408	0.94%
2024/08/26	0.1	12.90	8	12.89	12.70	-7.9	409	-1.92%
2024/08/23	1.9	12.72	0.3	12.80	12.85	1.6	411	0.38%
2024/08/22	1.4	12.70	0	0.00	12.75	1.4	413	0.34%
2024/08/21	0.3	12.77	0	0.00	12.70	0.3	413	0.07%
2024/08/20	0.5	12.74	0	0.00	12.70	0.5	413	0.12%
2024/08/19	1.2	12.70	0	0.00	12.70	1.2	418	0.29%
2024/08/16	0.6	12.75	0	0.00	12.60	0.6	430	0.13%
2024/08/15	3.2	12.66	0.8	12.75	12.55	2.4	423	0.56%
2024/08/14	1	12.81	0	0.00	12.75	1	426	0.24%
2024/08/13	1	12.75	0	0.00	12.80	1	444	0.22%
2024/08/12	0	13.25	0	12.95	12.95	0	468	0.00%
2024/08/09	0.1	13.00	0	0.00	12.85	0.1	469	0.02%
2024/08/08	0.2	12.77	0.1	12.80	12.70	0.1	479	0.02%
2024/08/07	0	0.00	1	12.80	12.85	-1	504	-0.20%
2024/08/06	4.6	12.21	1.7	12.25	12.35	2.9	528	0.55%
2024/08/05	2.3	12.43	0.8	12.37	12.25	1.5	525	0.29%
2024/08/02	1.1	13.46	0	0.00	13.50	1.1	517	0.22%
2024/07/29	1.1	13.46	0	0.00	13.10	1.1	537	0.21%
2024/07/26	0.3	13.76	0	13.90	13.50	0.2	543	0.04%
2024/07/23	0	14.00	0.1	14.00	13.90	0	564	-0.01%
2024/07/22	0.2	13.90	0	0.00	13.90	0.2	588	0.04%
2024/07/19	0.2	14.23	0	0.00	14.05	0.2	585	0.03%
2024/07/18	0.3	14.50	0	0.00	14.50	0.3	583	0.05%
2024/07/17	0.1	14.45	0	0.00	14.45	0.1	581	0.02%
2024/07/16	0.1	14.55	1	14.65	14.50	-0.9	575	-0.16%
2024/07/15	2.5	14.67	0.5	14.65	14.60	2	572	0.35%
2024/07/10	0	0.00	1	14.65	14.60	-1	563	-0.18%
2024/07/09	16	14.66	16	14.89	14.80	0	554	0.00%
2024/07/08	0	14.55	0	0.00	14.35	0	531	0.00%
2024/07/05	0	14.65	0.2	14.50	14.45	-0.2	528	-0.04%
2024/07/04	0	14.60	0	0.00	14.50	0	522	0.00%
2024/07/03	0.2	14.30	0	0.00	14.40	0.2	513	0.04%
2024/07/01	0.2	14.34	0	0.00	14.35	0.2	508	0.03%
2024/06/28	0.1	14.25	0	0.00	14.15	0.1	502	0.01%
2024/06/27	0.1	14.10	0	0.00	14.35	0.1	499	0.02%
2024/06/26	0.3	14.11	0	0.00	14.20	0.3	489	0.05%
2024/06/25	0.6	14.19	0	0.00	14.10	0.6	482	0.13%
2024/06/24	0.6	14.15	0.2	14.30	14.25	0.5	477	0.09%
2024/06/21	0.1	14.05	0	0.00	14.10	0.1	472	0.01%
2024/06/20	0.2	13.97	1	14.05	14.10	-0.8	472	-0.17%
2024/06/18	0.6	14.29	0	14.05	14.10	0.5	468	0.11%
2024/06/14	0	0.00	0.2	14.10	14.20	-0.2	461	-0.04%
2024/06/13	0	0.00	1.1	14.00	14.05	-1.1	453	-0.24%
2024/06/12	1.2	13.72	0	0.00	13.85	1.2	452	0.27%
2024/06/11	0.3	14.02	0	0.00	13.95	0.3	447	0.07%
2024/06/07	0.1	13.90	3	14.17	14.20	-2.9	444	-0.66%
2024/06/06	1.1	13.75	3	13.55	13.55	-1.9	436	-0.43%
2024/06/05	0.1	13.94	0	0.00	13.85	0.1	433	0.02%
2024/06/04	2.2	13.89	0	0.00	13.90	2.2	435	0.51%
2024/06/03	0.2	13.90	0	0.00	14.10	0.2	437	0.05%
2024/05/31	0.1	14.08	0	0.00	13.90	0.1	443	0.02%
2024/05/29	0.1	14.15	0	0.00	14.10	0.1	469	0.01%
2024/05/27	0	0.00	0	13.85	13.75	0	477	0.00%
2024/05/24	0.1	13.74	0	0.00	13.65	0.1	479	0.02%
2024/05/23	6	13.75	0	0.00	13.70	6	475	1.26%
2024/05/22	0.3	14.21	0	0.00	14.05	0.3	468	0.06%
2024/05/21	0.2	14.50	0	0.00	14.50	0.2	455	0.03%
2024/05/16	0	0.00	0.3	14.40	14.60	-0.3	415	-0.07%
2024/05/15	0.2	14.00	10	14.10	14.00	-9.8	388	-2.52%
2024/05/14	0.8	14.10	0	0.00	14.10	0.8	381	0.20%
2024/05/13	0.1	14.00	0	0.00	14.00	0.1	368	0.02%
2024/05/08	0.1	13.35	0	0.00	13.35	0.1	308	0.02%
2024/05/06	0	0.00	0	13.95	13.50	0	297	-0.01%
2024/04/30	0.5	14.10	0.1	13.85	13.85	0.4	275	0.14%
2024/04/29	3	13.90	2	14.20	14.05	1	265	0.37%
2024/04/26	2	13.65	0	0.00	13.70	2	235	0.85%
2024/04/25	0	13.00	0	0.00	13.10	0	210	0.01%
2024/04/24	0	0.00	0.7	13.25	13.05	-0.7	206	-0.33%
2024/04/22	0.3	13.00	1	12.91	12.80	-0.8	199	-0.38%
2024/04/19	1.3	12.77	0	0.00	12.95	1.3	197	0.66%
2024/04/18	0.7	13.03	0	0.00	13.00	0.7	194	0.37%
2024/04/17	0.1	12.90	3	12.87	12.95	-2.9	188	-1.54%
2024/04/15	1.9	12.83	0	0.00	12.80	1.9	184	1.05%
2024/04/12	0	12.80	0	0.00	12.85	0	181	0.00%
2024/04/11	1.6	12.84	0.2	13.00	12.75	1.4	181	0.80%
2024/04/10	0	0.00	6.1	12.80	12.80	-6.1	175	-3.48%
2024/04/09	0	12.40	0	0.00	12.35	0	171	0.01%
2024/04/08	0.4	12.56	0	0.00	12.45	0.4	170	0.21%
2024/04/03	0.1	12.50	0	0.00	12.50	0.1	170	0.03%
2024/04/02	0.1	12.50	0	0.00	12.50	0.1	169	0.06%
2024/04/01	0.3	12.36	0	0.00	12.40	0.3	167	0.20%
2024/03/29	0.1	12.45	0	0.00	12.35	0.1	165	0.03%
2024/03/28	1.1	12.30	5.6	12.28	12.35	-4.5	165	-2.71%
2024/03/27	2.1	12.11	0.4	12.22	12.30	1.8	165	1.06%
2024/03/26	0.3	12.24	0	0.00	12.20	0.3	164	0.19%
2024/03/25	0	0.00	0.1	12.10	12.20	-0.1	164	-0.06%
2024/03/22	1.2	11.96	1.4	12.05	12.05	-0.2	164	-0.14%
2024/03/21	1.3	11.88	0.8	11.97	11.95	0.5	166	0.29%
2024/03/20	1.1	11.95	1	12.00	11.95	0.1	166	0.04%
2024/03/19	0	0.00	0.2	12.25	12.00	-0.2	172	-0.12%
2024/03/18	0.1	12.15	0	0.00	12.10	0.1	172	0.06%
2024/03/15	2.1	12.22	0	0.00	12.00	2.1	170	1.21%
2024/03/14	1.9	12.08	0	0.00	12.00	1.9	168	1.16%
2024/03/13	3.3	12.14	0.4	12.30	12.00	2.9	166	1.76%
2024/03/12	1.1	12.25	0.8	12.34	12.20	0.3	167	0.15%
2024/03/11	0.4	12.26	0	0.00	12.15	0.4	167	0.21%
2024/03/08	0.8	12.29	0.7	12.25	12.25	0.1	169	0.07%
2024/03/07	6.1	12.68	0.2	12.89	12.35	5.8	166	3.50%
2024/03/06	11.3	12.85	10	12.90	12.85	1.3	161	0.78%
2024/03/05	36	13.01	16.3	13.02	13.15	19.7	147	13.37%
2024/03/04	1.2	12.49	2.4	12.52	12.40	-1.2	118	-1.00%
2024/03/01	1.2	12.42	1.1	12.61	12.45	0.1	116	0.06%
2024/02/29	0	12.30	0	0.00	12.25	0	105	0.01%
2024/02/27	1	11.95	1	12.20	12.00	0	101	0.00%
2024/02/26	2.3	11.82	1.6	11.90	11.75	0.7	97	0.77%
2024/02/23	2.3	11.88	1	12.00	11.75	1.3	96	1.32%
2024/02/22	3.7	11.80	2.6	11.88	11.80	1.2	103	1.11%
2024/02/21	1.6	11.82	1	11.91	11.80	0.6	101	0.61%
2024/02/20	1.2	11.82	0.9	11.90	11.80	0.3	103	0.33%
2024/02/19	0.3	11.80	0	0.00	11.75	0.3	103	0.33%
2024/02/16	0.5	11.74	0.1	11.85	11.65	0.4	101	0.40%
2024/02/15	1.2	11.70	1	11.89	11.60	0.2	101	0.21%
2024/02/05	4	11.62	2	11.69	11.60	2	101	1.99%
2024/02/02	1.1	11.66	0.1	11.85	11.65	1	100	1.02%
2024/02/01	2.3	11.72	1.8	11.81	11.65	0.4	100	0.42%
2024/01/31	1.1	11.71	0.6	11.85	11.70	0.5	101	0.46%
2024/01/30	0.4	11.82	0.5	11.85	11.80	-0.1	101	-0.08%
2024/01/29	1.4	11.79	0.5	11.90	11.75	0.9	102	0.87%
2024/01/26	0	0.00	0.4	11.90	11.80	-0.4	102	-0.39%
2024/01/25	1.2	11.81	0.1	11.95	11.75	1.1	103	1.03%
2024/01/24	0	11.85	0.2	11.90	11.80	-0.2	103	-0.18%
2024/01/23	0.3	11.81	0	0.00	11.70	0.3	104	0.29%
2024/01/22	0.6	11.72	0	11.85	11.65	0.6	103	0.58%
2024/01/19	0.4	11.75	0	0.00	11.70	0.4	103	0.41%
2024/01/18	1.5	11.68	1	11.70	11.65	0.5	103	0.48%
2024/01/17	1.5	11.82	1	11.85	11.70	0.5	106	0.47%
2024/01/16	1.7	11.93	1	12.00	11.85	0.7	106	0.65%
2024/01/15	0.3	12.11	0	0.00	12.00	0.3	105	0.26%
2024/01/12	0.1	12.19	0.2	12.15	12.00	-0.1	105	-0.14%
2024/01/11	1.3	12.11	1.2	12.18	12.10	0.1	106	0.11%
2024/01/10	0.2	12.15	0	0.00	12.15	0.2	104	0.14%
2024/01/09	0	0.00	0.2	12.20	12.20	-0.2	104	-0.14%
2024/01/08	0.2	12.27	0	12.50	12.20	0.2	101	0.21%
2024/01/05	0.8	12.24	0	0.00	12.20	0.8	101	0.78%
2024/01/04	0.4	12.14	0	0.00	12.10	0.4	101	0.44%
2024/01/02	1.6	12.12	2.9	12.12	12.10	-1.3	98	-1.36%
2023/12/29	0.1	12.02	0	0.00	12.00	0.1	97	0.09%
2023/12/28	0.3	12.06	0	0.00	12.00	0.3	97	0.33%
2023/12/27	0.6	12.10	0.3	12.10	12.00	0.3	96	0.28%
2023/12/26	0.1	12.12	0.7	12.20	12.05	-0.6	95	-0.57%
2023/12/25	2	12.12	0	0.00	12.00	2	96	2.08%
2023/12/22	0	12.20	1.4	12.32	12.20	-1.4	94	-1.48%
2023/12/20	0	13.15	0	0.00	12.25	0	93	0.00%
2023/12/18	1.4	12.27	0	0.00	12.15	1.4	91	1.57%
2023/12/15	0.3	12.00	0	0.00	12.00	0.3	88	0.39%
2023/12/14	0.1	11.88	0	0.00	11.85	0.1	87	0.13%
2023/12/13	0.1	11.83	0	0.00	11.80	0.1	79	0.16%
2023/12/12	0.3	11.84	0	0.00	11.70	0.3	77	0.36%
2023/12/11	1	11.80	0	0.00	11.85	1	77	1.30%
2023/12/08	0.4	11.82	0	0.00	11.80	0.4	77	0.57%
2023/12/07	1.3	11.81	1	11.85	11.80	0.3	78	0.38%
2023/12/06	3.1	11.72	0	0.00	11.75	3.1	76	4.12%
2023/12/05	0.5	11.78	0	0.00	11.70	0.5	74	0.70%
2023/12/04	0.6	11.82	0	0.00	11.75	0.6	72	0.81%
2023/12/01	0.3	11.75	0	0.00	11.75	0.3	73	0.42%
2023/11/30	0.1	11.70	0.2	11.80	11.70	-0.2	73	-0.23%
2023/11/29	0.1	11.72	0	0.00	11.65	0.1	71	0.08%
2023/11/28	0.1	11.75	0.1	11.80	11.70	0	71	-0.01%
2023/11/27	0.3	11.86	0	0.00	11.60	0.3	71	0.37%
2023/11/24	0	0.00	5	11.63	11.70	-5	71	-6.97%
2023/11/23	0.4	11.70	0	0.00	11.70	0.4	73	0.49%
2023/11/22	0.1	11.80	0	0.00	11.70	0.1	73	0.08%
2023/11/21	12.1	11.75	0	0.00	11.80	12.1	72	16.67%
2023/11/20	0.2	11.69	0	0.00	11.65	0.2	71	0.31%
2023/11/17	0	11.45	0	0.00	11.60	0	71	0.02%
2023/11/16	4.2	11.40	0	0.00	11.35	4.2	69	6.10%
2023/11/15	1	11.30	0.6	11.35	11.30	0.4	69	0.59%
2023/11/14	0.2	11.37	0.4	11.30	11.30	-0.2	69	-0.28%
2023/11/13	0.1	11.74	0	0.00	11.40	0.1	68	0.14%
2023/11/10	0.7	11.55	0.5	11.55	11.40	0.2	69	0.30%
2023/11/09	0.1	11.60	0	0.00	11.55	0.1	69	0.16%
2023/11/08	0.1	11.70	0	0.00	11.70	0.1	73	0.14%
2023/11/07	0.4	11.65	0	0.00	11.70	0.4	73	0.53%
2023/11/06	0.1	11.63	0	0.00	11.60	0.1	73	0.08%
2023/11/03	0	11.55	0.3	11.55	11.45	-0.3	76	-0.38%
2023/11/02	0	0.00	0.3	11.45	11.45	-0.3	79	-0.38%
2023/11/01	2.1	11.28	0.2	11.37	11.25	1.8	80	2.27%
2023/10/30	0.9	11.48	0	0.00	11.35	0.9	86	1.00%
2023/10/27	0.2	11.40	0.1	11.50	11.40	0.1	88	0.08%
2023/10/26	0.3	11.39	0	0.00	11.30	0.3	88	0.37%
2023/10/25	0.2	11.60	1	11.38	11.35	-0.8	91	-0.86%
2023/10/24	1.2	11.21	0.8	11.37	11.20	0.5	89	0.51%
2023/10/23	1	11.25	0.5	11.40	11.25	0.6	91	0.60%
2023/10/20	1	11.20	0.4	11.35	11.25	0.6	93	0.66%
2023/10/19	0.4	11.32	0.2	11.40	11.20	0.2	94	0.22%
2023/10/18	1.4	11.33	0.3	11.40	11.35	1.2	94	1.22%
2023/10/17	0.3	11.37	0.9	11.38	11.35	-0.7	95	-0.69%
2023/10/16	1.1	11.26	1	11.39	11.30	0.1	96	0.12%
2023/10/13	1.4	11.29	0.9	11.38	11.30	0.5	98	0.55%
2023/10/12	0.3	11.31	0.1	11.35	11.30	0.2	100	0.22%
2023/10/11	2.8	11.31	1.2	11.36	11.20	1.6	101	1.55%
2023/10/06	0	11.50	0	0.00	11.40	0	99	0.01%
2023/10/05	1.2	11.47	1	11.55	11.45	0.2	100	0.17%
2023/10/04	3	11.43	2.9	11.50	11.45	0.1	101	0.14%
2023/10/03	0.2	11.53	0	0.00	11.40	0.2	102	0.17%
2023/10/02	0.4	11.48	0.6	11.59	11.40	-0.2	103	-0.18%
2023/09/28	0.1	11.58	0	0.00	11.45	0.1	105	0.05%
2023/09/27	0.2	11.50	0	0.00	11.45	0.2	106	0.23%
2023/09/26	0.4	11.47	0	0.00	11.40	0.4	106	0.35%
2023/09/25	1	11.45	1.6	11.53	11.45	-0.6	107	-0.52%
2023/09/22	1.1	11.46	0.5	11.56	11.45	0.6	109	0.55%
2023/09/21	2.5	11.42	2	11.49	11.40	0.6	108	0.51%
2023/09/20	1.1	11.46	0.7	11.63	11.45	0.4	109	0.33%
2023/09/19	0.2	11.55	0.6	11.57	11.50	-0.4	111	-0.34%
2023/09/18	1	11.55	1.4	11.66	11.50	-0.4	113	-0.34%
2023/09/15	1.2	11.51	1.1	11.61	11.50	0.1	114	0.12%
2023/09/14	0.2	11.55	0	0.00	11.45	0.2	117	0.20%
2023/09/13	0.1	11.56	0	0.00	11.45	0.1	125	0.09%
2023/09/12	2.9	11.45	1.2	11.55	11.40	1.7	130	1.29%
2023/09/11	1.3	11.57	0.7	11.66	11.50	0.6	134	0.44%
2023/09/08	1.3	11.47	0.9	11.50	11.70	0.4	162	0.23%
2023/09/07	2.7	11.52	3	11.60	11.45	-0.3	164	-0.20%
2023/09/06	2.1	11.80	0.4	11.90	11.90	1.7	165	1.01%
2023/09/05	0.2	11.94	0.3	11.90	11.90	-0.1	166	-0.06%
2023/09/04	0.1	11.87	0.1	11.85	11.80	0	167	0.02%
2023/09/01	1	11.75	0	0.00	11.75	1	175	0.57%
2023/08/31	0.1	11.76	0	0.00	11.65	0.1	176	0.06%
2023/08/30	0.5	11.66	0	0.00	11.60	0.5	176	0.30%
2023/08/29	4.5	11.52	2.8	11.56	11.60	1.7	179	0.93%
2023/08/28	0.3	11.71	0	0.00	11.65	0.3	177	0.19%
2023/08/25	0.4	11.73	0.5	11.70	11.70	-0.1	177	-0.06%
2023/08/24	18	11.55	10.8	11.59	11.60	7.2	178	4.03%
2023/08/23	0.4	11.84	0	0.00	11.70	0.4	173	0.20%
2023/08/22	1.2	11.89	0	0.00	11.80	1.2	174	0.71%
2023/08/21	0.5	11.91	0	0.00	11.85	0.5	179	0.29%
2023/08/18	1.2	12.01	0.9	12.05	12.00	0.3	183	0.17%
2023/08/17	0	0.00	1	12.00	11.95	-1	183	-0.54%
2023/08/16	0.5	12.06	0.4	12.10	11.95	0.1	183	0.04%
2023/08/15	0.1	12.05	0.5	12.05	12.00	-0.4	184	-0.22%
2023/08/14	2.7	11.97	0.5	12.10	11.95	2.2	185	1.17%
2023/08/11	1.3	12.22	0.9	12.25	12.25	0.4	182	0.24%
2023/08/10	1.2	12.32	0	0.00	12.25	1.2	182	0.65%
2023/08/09	4.2	12.37	0	0.00	12.40	4.2	182	2.28%
2023/08/08	3.5	12.27	2.3	12.41	11.95	1.2	179	0.66%
2023/08/07	0.4	12.46	0	0.00	12.45	0.4	179	0.21%
2023/08/04	1.6	12.42	0.9	12.45	12.40	0.7	176	0.40%
2023/08/02	2.4	12.41	1.9	12.47	12.40	0.5	176	0.26%
2023/08/01	0	12.60	0	0.00	12.50	0	174	0.01%
2023/07/31	0.1	12.51	0	0.00	12.50	0.1	174	0.03%
2023/07/28	0.1	12.51	0	0.00	12.45	0.1	175	0.05%
2023/07/27	0.3	12.54	0.3	12.48	12.40	0.1	172	0.03%
2023/07/26	0.1	12.49	0	0.00	12.35	0.1	171	0.04%
2023/07/25	3.2	12.45	2.8	12.50	12.40	0.3	170	0.19%
2023/07/21	0	12.55	0	0.00	12.55	0	167	0.01%
2023/07/20	1.2	12.51	1.2	12.55	12.45	0	167	-0.01%
2023/07/18	0	12.55	0	0.00	12.45	0	167	0.00%
2023/07/14	1.1	12.55	0.9	12.60	12.50	0.2	166	0.12%
2023/07/11	0.3	12.58	0	0.00	12.55	0.3	173	0.16%
2023/07/07	0.1	12.67	1	12.50	12.50	-0.9	191	-0.47%
2023/07/06	2.6	12.64	0	0.00	12.60	2.6	201	1.27%
2023/07/04	4.1	12.76	1.8	12.80	12.80	2.3	213	1.05%
2023/07/03	0	12.90	0	0.00	12.80	0	214	0.01%
2023/06/30	0.2	12.84	1	12.80	12.80	-0.8	214	-0.39%
2023/06/29	2.3	12.81	1.8	12.85	12.75	0.5	214	0.25%
2023/06/28	0.1	13.00	0	0.00	12.80	0.1	213	0.05%
2023/06/27	2	13.15	1.8	13.20	12.85	0.2	214	0.10%
2023/06/26	0.2	13.21	0	0.00	13.25	0.2	211	0.09%
2023/06/21	1	13.20	0	0.00	13.25	1	210	0.48%
2023/06/20	0.2	13.34	4	13.20	13.20	-3.8	208	-1.84%
2023/06/19	3.2	13.31	2.9	13.35	13.25	0.3	206	0.15%
2023/06/16	10.1	13.00	0	0.00	13.00	10.1	197	5.12%
2023/06/15	10	13.18	11	13.14	13.10	-1	193	-0.52%
2023/06/14	4	13.10	4	13.18	12.95	0	187	0.00%
2023/06/13	0	0.00	0.1	12.80	12.75	-0.1	162	-0.06%
2023/06/12	0	12.73	0	0.00	12.75	0	161	0.02%
2023/06/09	1.1	12.71	0	0.00	12.75	1.1	159	0.72%
2023/06/08	0.4	12.76	0	0.00	12.65	0.4	159	0.25%
2023/06/07	0.2	12.55	0	0.00	12.75	0.2	169	0.12%
2023/06/06	2.2	12.48	1	12.55	12.40	1.2	164	0.75%
2023/06/05	0.1	12.55	0	0.00	12.50	0.1	163	0.07%
2023/06/02	1	12.40	0	0.00	12.50	1	162	0.61%
2023/05/31	1.2	12.51	2	12.53	12.50	-0.8	168	-0.46%
2023/05/29	0	12.85	0	0.00	12.55	0	169	0.00%
2023/05/26	0.3	12.84	0	0.00	12.65	0.3	168	0.16%
2023/05/25	1	12.80	0	0.00	12.85	1	174	0.57%
2023/05/24	3	12.57	0	0.00	12.75	3	168	1.78%
2023/05/23	3.3	12.36	3.8	12.41	12.35	-0.5	162	-0.28%
2023/05/22	0.1	12.45	0	0.00	12.35	0.1	163	0.07%
2023/05/16	0	0.00	0	13.30	12.20	0	163	0.00%
2023/05/15	0	12.35	0	0.00	12.30	0	164	0.01%
2023/05/09	1.1	12.56	0	13.25	12.55	1.1	162	0.69%
2023/05/08	0	0.00	3	12.60	12.70	-3	161	-1.86%
2023/05/05	0.1	12.85	0	0.00	12.80	0.1	159	0.05%
2023/05/03	0.1	12.60	0	0.00	12.60	0.1	158	0.06%
2023/05/02	1	12.55	0.5	12.60	12.60	0.5	159	0.31%
2023/04/26	0.1	12.45	0	0.00	12.55	0.1	160	0.06%
2023/04/25	0.2	12.65	0.5	12.70	12.55	-0.4	160	-0.22%
2023/04/21	0.1	12.55	0	0.00	12.40	0.1	158	0.06%
2023/04/20	3	12.60	3	12.65	12.55	0	157	0.03%
2023/04/19	5.2	12.67	3.5	12.76	12.70	1.7	157	1.08%
2023/04/18	4	12.73	1	12.80	12.70	3	154	1.97%
2023/04/13	2	12.75	2	12.90	12.90	0	147	0.03%
2023/04/11	4.1	13.04	0	0.00	13.20	4.1	127	3.21%
2023/04/10	0	0.00	1	12.85	12.80	-1	117	-0.85%
2023/03/31	0.2	12.35	0	0.00	12.35	0.2	103	0.20%
2023/03/29	0.1	12.26	16	12.25	12.25	-15.9	101	-15.76%
2023/03/27	0.1	12.35	0	0.00	12.25	0.1	101	0.05%
2023/03/23	1	12.20	0	0.00	12.25	1	102	0.99%
2023/03/22	0.2	12.34	0	0.00	12.25	0.2	103	0.20%
2023/03/20	0	13.00	0	0.00	12.20	0	104	0.00%
2023/03/16	0	0.00	0	12.30	12.20	0	109	0.00%
2023/03/10	2.6	12.55	0	0.00	12.35	2.6	124	2.10%
2023/03/09	0.2	12.30	0	0.00	12.20	0.2	121	0.16%
2023/03/07	0	0.00	1	12.35	12.35	-1	135	-0.74%
2023/03/06	0	12.25	0	0.00	12.35	0	134	0.00%
2023/03/03	0.1	12.25	0	0.00	12.15	0.1	129	0.08%
2023/03/01	0	12.40	0	0.00	12.20	0	125	0.01%
2023/02/24	1.5	12.40	0	0.00	12.30	1.5	126	1.22%
2023/02/22	0.8	12.30	0	0.00	12.20	0.8	119	0.64%
2023/02/17	0	0.00	8	12.09	12.10	-8	119	-6.70%
2023/02/16	0	0.00	1	12.10	12.10	-1	119	-0.84%
2023/02/14	0	0.00	0	12.15	12.15	0	117	0.00%
2023/02/02	0.1	12.10	0	0.00	12.10	0.1	120	0.12%
2023/01/05	0	0.00	0	12.00	12.10	0	125	-0.03%
2022/12/09	19	12.40	0	0.00	12.25	19	344	5.51%
2022/12/08	2	12.40	0	0.00	12.45	2	376	0.53%
2022/12/07	5	12.43	0	0.00	12.35	5	376	1.33%
2022/12/06	7	12.49	0	0.00	12.50	7	368	1.90%
2022/12/05	3	12.37	0	0.00	12.40	3	363	0.82%
2022/12/01	1	12.10	15	12.10	12.10	-14	356	-3.93%
2022/11/29	0	0.00	25	11.35	11.40	-25	333	-7.50%
2022/11/28	0	0.00	19	11.30	11.35	-19	332	-5.72%
2022/11/25	0	11.40	0	0.00	11.30	0	332	0.01%
2022/11/15	0.1	11.45	0	0.00	11.35	0.1	333	0.03%
2022/11/14	0	0.00	5	11.45	11.45	-5	333	-1.50%
2022/11/09	0.1	11.30	0	0.00	11.30	0.1	334	0.01%
2022/11/04	0.2	11.00	0	0.00	11.00	0.2	344	0.06%
2022/11/02	0.1	10.95	0	0.00	10.85	0.1	343	0.03%
2022/10/25	0.2	10.81	0	0.00	10.75	0.2	355	0.06%
2022/10/18	0.1	10.80	0.3	10.75	10.80	-0.2	361	-0.06%
2022/10/17	0.2	10.85	0	0.00	10.75	0.2	361	0.04%
2022/10/14	0.3	11.08	0	0.00	10.90	0.3	362	0.07%
2022/10/13	6.2	10.92	1	10.55	10.55	5.2	362	1.44%
2022/10/11	11.2	11.35	0	0.00	11.45	11.2	356	3.13%
2022/10/06	20.1	11.80	0	0.00	11.80	20.1	356	5.62%
2022/10/03	0	0.00	10	11.90	11.85	-10	355	-2.81%
2022/09/30	10.7	11.81	10	12.00	11.75	0.7	355	0.20%
2022/09/28	7.1	12.14	0	0.00	12.10	7.1	346	2.05%
2022/09/27	0	0.00	1	12.50	12.35	-1	340	-0.29%
2022/09/26	16	12.35	0	0.00	12.30	16	338	4.72%
2022/09/23	15	12.90	0	0.00	12.80	15	337	4.44%
2022/09/22	0	0.00	1	13.00	13.15	-1	327	-0.31%
2022/09/21	3	13.48	2	13.63	12.90	1	300	0.33%
2022/09/16	1.6	13.39	1	13.40	13.20	0.6	218	0.28%
2022/09/15	1	12.25	1	12.35	13.20	0	162	0.00%
2022/09/14	0.2	12.00	0	0.00	12.00	0.2	129	0.15%
2022/09/08	0.3	12.10	0	0.00	12.00	0.3	138	0.18%
2022/09/07	0	11.90	0	0.00	11.85	0	144	0.01%
2022/09/05	0	0.00	0.1	12.00	11.95	-0.1	151	-0.05%
2022/09/01	0.1	12.25	0	0.00	12.10	0.1	152	0.05%
2022/08/22	0.1	12.20	0	0.00	12.00	0.1	158	0.06%
2022/08/19	0	12.30	0.2	12.20	12.10	-0.1	159	-0.07%
2022/08/17	0.1	12.00	0	0.00	12.10	0.1	168	0.06%
2022/08/15	0	0.00	26	12.16	12.10	-26	168	-15.41%
2022/08/12	0.1	12.45	0	0.00	12.15	0.1	167	0.06%
2022/08/09	2	11.90	0	0.00	11.90	2	161	1.24%
2022/08/08	2	11.80	0	0.00	11.90	2	165	1.21%
2022/08/05	10	11.90	0	0.00	11.95	10	167	5.95%
2022/08/04	2.1	11.25	0	0.00	11.45	2.1	167	1.26%
2022/08/03	6.1	11.44	0	0.00	11.45	6.1	170	3.58%
2022/08/02	4.2	11.57	0	0.00	11.50	4.2	175	2.40%
2022/08/01	0.3	11.75	0	0.00	11.70	0.3	179	0.17%
2022/07/29	0.2	11.95	0.7	12.03	12.10	-0.6	179	-0.31%
2022/07/28	0.1	12.00	0.1	12.00	11.85	0	179	0.00%
2022/07/18	1	11.45	0	0.00	11.60	1	201	0.50%
2022/07/12	0.2	11.27	0	0.00	11.05	0.2	209	0.09%
2022/07/06	0.2	11.60	0	0.00	11.30	0.2	216	0.09%
2022/07/01	0.5	11.80	0	0.00	11.25	0.5	232	0.21%
2022/06/27	0.1	12.35	0	0.00	12.45	0.1	237	0.04%
2022/06/20	0.1	12.60	0	0.00	12.35	0.1	258	0.04%
2022/06/16	0.1	12.67	0	0.00	12.55	0.1	256	0.04%
2022/06/10	0	12.95	0	0.00	12.90	0	260	0.00%
2022/05/12	0.1	12.80	0	0.00	12.10	0.1	493	0.02%
2022/05/09	0.1	13.52	0	0.00	13.10	0.1	483	0.02%
2022/05/04	0	14.30	0	0.00	13.80	0	499	0.01%
2022/04/28	0	0.00	3	13.50	13.55	-3	525	-0.57%
2022/04/27	0	14.00	0	0.00	13.50	0	527	0.01%
2022/04/26	0.1	14.40	0	0.00	13.75	0.1	523	0.01%
2022/04/25	3	13.88	0	0.00	13.70	3	531	0.56%
2022/04/21	0	14.55	0	0.00	14.30	0	540	0.01%
2022/04/11	0	14.85	0	0.00	14.50	0	632	0.01%
2022/04/01	0	0.00	3	15.00	14.95	-3	639	-0.47%
2022/03/29	0	0.00	31	14.98	15.00	-31	669	-4.63%
2022/03/25	0	15.05	0	0.00	15.00	0	673	0.00%
2022/03/24	0.1	15.10	0	0.00	15.00	0.1	672	0.01%
2022/03/23	0	0.00	21	15.17	15.15	-21	679	-3.09%
2022/03/21	4	15.13	0	0.00	15.20	4	675	0.59%
2022/03/18	3	15.10	0	0.00	15.15	3	677	0.44%
2022/03/17	3	15.08	0	0.00	15.15	3	680	0.44%
2022/03/15	1	15.00	0	0.00	15.05	1	692	0.14%
2022/03/07	5	15.20	2	15.18	15.05	3	685	0.44%
2022/03/04	3	15.55	0	0.00	15.40	3	671	0.45%
2022/03/03	7	15.70	7	15.66	15.55	0	667	0.00%
2022/03/02	8	15.98	2	16.00	15.95	6	658	0.91%
2022/03/01	5	15.84	12	15.77	15.85	-7	643	-1.09%
2022/02/25	23	15.73	2	15.83	15.95	21	629	3.34%
2022/02/24	5	15.61	2	15.73	15.65	3	566	0.53%
2022/02/23	0	0.00	1	15.40	15.60	-1	540	-0.18%
2022/02/18	0	0.00	2	15.15	15.20	-2	547	-0.37%
2022/02/17	0	0.00	4	15.20	15.20	-4	559	-0.72%
2022/02/08	0	0.00	1	15.35	15.40	-1	716	-0.14%
2022/01/26	1	14.90	0	0.00	14.90	1	725	0.14%
2022/01/20	1	15.55	0	0.00	15.50	1	723	0.14%
2022/01/19	1	15.60	0	0.00	15.60	1	731	0.14%
2022/01/14	0	0.00	1	15.60	15.40	-1	745	-0.13%
2022/01/07	0.1	15.60	0	0.00	15.60	0.1	1,105	0.01%
2022/01/06	0	0.00	2	16.05	15.85	-2	1,104	-0.18%
2022/01/05	0	0.00	2	15.90	15.80	-2	1,086	-0.18%
2022/01/03	0	0.00	1	15.45	15.55	-1	1,112	-0.09%
2021/12/30	0	0.00	1	15.50	15.50	-1	1,117	-0.09%
2021/12/29	0	0.00	1	15.50	15.55	-1	1,132	-0.09%
2021/12/28	1	15.45	0	0.00	15.35	1	1,141	0.09%
2021/12/23	1	15.15	1	15.30	15.50	0	1,259	0.00%
2021/12/22	3	15.22	0	0.00	15.15	3	1,264	0.24%
2021/12/17	0	0.00	3	15.25	15.15	-3	1,416	-0.21%
2021/12/14	2	15.00	3	15.05	14.95	-1	1,417	-0.07%
2021/12/13	1.1	15.10	1	15.10	15.00	0.1	1,433	0.01%
2021/12/10	0	0.00	1	15.35	15.15	-1	1,441	-0.07%
2021/12/09	1	15.20	1	15.20	15.25	0	1,449	0.00%
2021/12/08	0.1	15.00	0	0.00	15.00	0.1	1,447	0.01%
2021/12/06	0	0.00	5	15.10	15.05	-5	1,451	-0.34%
2021/12/03	0.1	14.90	5	14.90	14.90	-5	1,446	-0.34%
2021/11/29	0	0.00	1	14.85	14.85	-1	1,466	-0.07%
2021/11/26	0.1	14.90	0	0.00	14.95	0.1	1,472	0.00%
2021/11/25	5	15.00	0	0.00	14.90	5	1,475	0.34%
2021/11/22	0.1	14.95	1	14.90	14.85	-1	1,509	-0.06%
2021/11/18	1.1	14.90	0	0.00	14.85	1.1	1,543	0.07%
2021/11/17	0.1	14.90	0	0.00	14.90	0.1	1,543	0.00%
2021/11/15	1	15.10	0	0.00	14.95	1	1,536	0.07%
2021/11/12	2.1	15.25	0	0.00	15.30	2.1	1,521	0.13%
2021/11/10	0	0.00	1	15.40	15.40	-1	1,437	-0.07%
2021/11/08	0	0.00	1	15.10	15.05	-1	1,420	-0.07%
2021/11/04	1	15.20	1	15.30	15.35	0	1,430	0.00%
2021/11/02	0	0.00	3	15.00	15.00	-3	1,438	-0.21%
2021/10/29	1	15.30	0	0.00	15.25	1	1,429	0.07%
2021/10/27	0	15.25	0	0.00	15.25	0	1,425	0.00%
2021/10/26	0	0.00	1	15.25	15.35	-1	1,425	-0.07%
2021/10/25	0	0.00	10	15.30	15.30	-10	1,423	-0.70%
2021/10/22	0	0.00	1.1	15.40	15.15	-1.1	1,426	-0.07%
2021/10/21	8	15.42	1	15.40	15.35	7	1,423	0.49%
2021/10/20	2.1	15.85	20	15.89	15.80	-17.9	1,407	-1.28%
2021/10/19	18	16.04	19	16.09	16.25	-1	1,325	-0.08%
2021/10/18	0	0.00	6	15.60	16.30	-6	1,215	-0.49%
2021/10/15	1	14.90	0	0.00	14.85	1	1,115	0.09%
2021/10/13	1	15.00	0	0.00	14.75	1	1,114	0.09%
2021/10/12	30	15.31	0	0.00	15.30	30	1,103	2.72%
2021/10/07	2	14.30	4	14.50	14.50	-2	1,080	-0.19%
2021/10/06	3	14.78	2	14.20	14.15	1	1,126	0.09%
2021/10/05	0	0.00	1	14.90	14.90	-1	1,121	-0.09%
2021/10/04	0	0.00	9	15.30	15.05	-9	1,119	-0.80%
2021/09/30	2	16.28	4	16.45	16.25	-2	1,087	-0.18%
2021/09/29	9	15.80	10	15.70	15.90	-1	1,056	-0.09%
2021/09/28	16	16.00	7	16.53	15.75	9	1,040	0.86%
2021/09/24	0	0.00	1	15.70	15.70	-1	973	-0.10%
2021/09/22	0	0.00	2	15.50	15.40	-2	1,017	-0.20%
2021/09/17	5	15.50	0	0.00	15.45	5	1,026	0.49%
2021/09/16	0	0.00	1	15.70	15.60	-1	1,032	-0.10%
2021/09/14	0	0.00	1	15.50	15.40	-1	1,029	-0.10%
2021/09/13	1	15.10	0.1	15.35	15.35	0.9	1,046	0.08%
2021/09/06	0	0.00	1	15.25	15.00	-1	1,149	-0.09%
2021/09/03	2	15.50	0	0.00	15.35	2	1,154	0.17%
2021/09/02	0	0.00	2	15.35	15.20	-2	1,181	-0.17%
2021/09/01	1	15.55	0	0.00	15.55	1	1,206	0.08%
2021/08/24	0	0.00	2	15.08	15.10	-2	1,944	-0.10%
2021/08/19	1	14.35	0	0.00	14.20	1	2,188	0.05%
2021/08/17	2	14.05	0	0.00	14.10	2	2,711	0.07%
2021/08/11	1	14.25	6	14.25	14.25	-5	3,026	-0.17%
2021/08/10	2	14.60	0	0.00	14.45	2	3,052	0.07%
2021/08/09	0	0.00	10	14.40	14.35	-10	3,114	-0.32%
2021/08/06	1	14.40	0	0.00	14.35	1	3,166	0.03%
2021/08/02	1	14.40	0	0.00	14.60	1	3,575	0.03%
2021/07/30	1	15.00	0	0.00	14.55	1	3,646	0.03%
2021/07/26	1	14.90	0	0.00	14.85	1	4,793	0.02%
2021/07/23	0	0.00	3	14.90	15.00	-3	5,205	-0.06%
2021/07/21	2	14.43	4	14.36	14.25	-2	5,717	-0.03%
2021/07/20	1	15.10	0	0.00	14.90	1	5,767	0.02%
2021/07/19	0	0.00	1	15.20	15.15	-1	5,872	-0.02%
2021/07/16	3	15.32	0	0.00	15.15	3	5,942	0.05%
2021/07/15	1	15.35	0	0.00	15.35	1	5,988	0.02%
2021/07/13	0	0.00	8	15.22	14.80	-8	6,062	-0.13%
2021/07/12	0	0.00	1	15.55	15.35	-1	6,157	-0.02%
2021/07/09	2	15.58	0	0.00	15.50	2	6,154	0.03%
2021/07/08	0	0.00	3	16.00	16.00	-3	6,166	-0.05%
2021/07/07	1	15.95	0	0.00	15.80	1	6,225	0.02%
2021/07/06	5	16.00	0	0.00	15.90	5	6,240	0.08%
2021/07/05	0	0.00	1	15.80	15.60	-1	6,225	-0.02%
2021/07/02	0	0.00	4	16.25	15.65	-4	6,263	-0.06%
2021/07/01	8	15.96	0	0.00	15.65	8	6,290	0.13%
2021/06/30	10	16.02	0	0.00	16.10	10	6,252	0.16%
2021/06/29	2	15.45	2	15.30	15.25	0	6,211	0.00%
2021/06/28	7	15.56	4	15.61	15.65	3	6,196	0.05%
2021/06/25	1	15.70	0	0.00	15.60	1	6,182	0.02%
2021/06/24	0	0.00	4	15.70	15.70	-4	6,185	-0.06%
2021/06/23	0	0.00	1	15.40	15.45	-1	6,187	-0.02%
2021/06/22	2	15.60	8	15.60	15.35	-6	6,184	-0.10%
2021/06/21	1	15.40	0	0.00	15.30	1	6,160	0.02%
2021/06/18	1	16.20	0	0.00	16.15	1	6,121	0.02%
2021/06/17	9	16.22	0.1	16.20	16.15	8.9	6,115	0.15%
2021/06/15	0	16.50	2	16.60	16.50	-2	6,096	-0.03%
2021/06/11	4	16.56	10	16.60	16.40	-6	6,149	-0.10%
2021/06/10	1.1	16.60	18	16.41	16.50	-16.9	6,141	-0.28%
2021/06/09	13	17.23	6	17.08	16.70	7	6,108	0.11%
2021/06/08	3	17.40	1	17.30	17.30	2	6,078	0.03%
2021/06/07	17	17.66	11	17.71	17.30	6	6,064	0.10%
2021/06/04	95	18.30	65	17.97	17.90	30	5,963	0.50%
2021/06/03	31	17.88	66	18.15	18.60	-35	5,696	-0.61%
2021/06/02	18	17.22	17	17.46	17.10	1	5,444	0.02%
2021/06/01	26	17.35	5	16.93	17.25	21	5,406	0.39%
2021/05/31	17	17.68	19	17.65	17.25	-2	5,295	-0.04%
2021/05/28	16	17.73	10	17.71	17.65	6	5,231	0.11%
2021/05/27	34	17.44	5	17.64	17.85	29	5,161	0.56%
2021/05/26	33	17.77	21.1	17.68	17.70	11.9	5,026	0.24%
2021/05/25	45	17.64	23	17.19	17.20	22	4,833	0.46%
2021/05/24	11	16.30	10.1	16.91	17.25	0.9	4,485	0.02%
2021/05/21	53	15.40	56	15.65	15.70	-3	4,361	-0.07%
2021/05/20	1	15.30	11	14.67	14.30	-10	4,288	-0.23%
2021/05/19	19	14.56	8	14.06	14.60	11	4,209	0.26%
2021/05/18	0	0.00	4	13.96	14.00	-4	4,166	-0.10%
2021/05/17	1	13.50	2	13.48	12.75	-1	4,132	-0.02%
2021/05/14	10	13.70	5	13.55	13.95	5	4,059	0.12%
2021/05/13	10	14.35	18	14.05	14.00	-8	3,988	-0.20%
2021/05/12	8.2	15.88	6	15.57	15.55	2.2	3,869	0.06%
2021/05/11	8	17.51	16	17.08	17.25	-8	3,788	-0.21%
2021/05/10	6	17.58	5	17.58	17.25	1	3,640	0.03%
2021/05/07	3	17.10	4.1	17.33	17.60	-1.1	3,571	-0.03%
2021/05/06	10	17.89	7	17.66	17.25	3	3,496	0.09%
2021/05/05	4.2	18.49	16	18.44	18.00	-11.8	3,387	-0.35%
2021/05/04	44	19.95	30.2	19.55	18.20	13.8	3,250	0.43%
2021/05/03	32	18.90	27.1	19.15	19.85	4.9	2,693	0.18%
2021/04/29	63	18.99	77.2	18.84	18.05	-14.2	2,327	-0.61%
2021/04/28	21.2	17.65	8	17.52	17.75	13.2	1,917	0.69%
2021/04/27	78	18.26	28	17.99	17.90	50	1,811	2.76%
2021/04/26	5	17.15	0	0.00	17.15	5	1,391	0.36%
2021/04/23	3	15.60	0	0.00	15.60	3	1,324	0.23%
2021/04/22	10	14.36	15	14.97	14.20	-5	1,241	-0.40%
2021/04/20	5	14.22	28	14.37	14.25	-23	1,118	-2.06%
2021/04/19	5	14.37	4	14.35	14.50	1	1,101	0.09%
2021/04/16	10	13.83	1	13.70	14.05	9	1,027	0.88%
2021/04/15	0	0.00	1	13.40	13.55	-1	887	-0.11%
2021/04/13	2	13.78	1	13.70	13.50	1	884	0.11%
2021/04/12	1	13.55	2	13.70	13.75	-1	829	-0.12%
2021/04/09	5	13.30	2	13.20	13.20	3	812	0.37%
2021/04/08	10	13.53	1	13.40	13.40	9	824	1.09%
2021/04/07	1	13.30	2	13.30	13.35	-1	934	-0.11%
2021/04/06	0	0.00	6	12.78	12.85	-6	909	-0.66%
2021/03/29	1	12.90	0	0.00	12.75	1	1,076	0.09%
2021/03/26	0	0.00	1	12.85	12.75	-1	1,177	-0.08%
2021/03/25	0	0.00	1	12.50	12.70	-1	1,178	-0.08%
2021/03/24	0.1	12.60	0	0.00	12.35	0.1	1,176	0.01%
2021/03/22	0	0.00	1	12.20	12.30	-1	1,187	-0.08%
2021/03/19	2.1	12.35	0	0.00	12.35	2.1	1,181	0.18%
2021/03/18	0	12.70	2	12.88	12.65	-2	1,170	-0.17%
2021/03/17	1	12.95	6	12.90	12.85	-5	1,200	-0.42%
2021/03/16	0	0.00	1	12.70	12.70	-1	1,133	-0.09%
2021/03/12	0.1	12.70	0	0.00	12.55	0.1	1,138	0.00%
2021/03/10	0	13.95	0	12.60	12.60	0	1,158	0.00%
2021/03/09	1	12.75	0	0.00	12.70	1	1,167	0.09%
2021/03/05	0	0.00	3	12.25	12.35	-3	1,196	-0.25%
2021/03/03	5	12.50	0	0.00	12.40	5	1,240	0.40%
2021/03/02	0	0.00	0	12.30	12.40	0	1,243	0.00%
2021/02/24	0.1	12.30	0	0.00	12.10	0.1	1,255	0.01%
2021/02/23	0	0.00	10	12.23	12.25	-10	1,257	-0.80%
2021/02/18	2	11.85	0	0.00	11.95	2	1,267	0.16%
2021/02/17	0.1	12.70	0	0.00	11.70	0.1	1,280	0.00%
2021/02/05	2	11.55	0	0.00	11.55	2	1,282	0.16%
2021/02/03	0.1	11.60	0	0.00	11.55	0.1	1,303	0.01%
2021/02/02	1.1	11.47	0	0.00	11.45	1.1	1,337	0.08%
2021/01/29	1	11.65	0	0.00	11.50	1	1,450	0.07%
2021/01/28	1	11.65	0	0.00	11.70	1	1,584	0.06%
2021/01/21	0	12.75	2	11.85	11.75	-2	1,631	-0.12%
2021/01/20	1	11.80	0	0.00	11.75	1	1,632	0.06%
2021/01/19	2	12.20	0	0.00	12.15	2	1,633	0.12%
2021/01/18	1	12.15	1	12.40	12.35	0	1,747	0.00%
2021/01/15	3	12.37	1	12.15	12.20	2	1,769	0.11%
2021/01/13	0	0.00	41	12.66	12.65	-41	1,869	-2.19%
2021/01/12	0	0.00	10	12.80	12.65	-10	1,885	-0.53%
2021/01/08	10	12.70	0	0.00	12.65	10	1,904	0.52%
2021/01/07	0	0.00	1	12.65	12.70	-1	1,901	-0.05%
2021/01/06	0	0.00	2	13.05	12.75	-2	1,899	-0.11%
2021/01/05	2	13.00	1	12.90	13.00	1	1,871	0.05%
2021/01/04	3	13.33	2	13.05	13.10	1	1,873	0.05%
2020/12/30	113	13.61	84	13.67	13.60	29	1,990	1.46%	大買/
2020/12/29	2	13.10	0	0.00	13.20	2	1,841	0.11%
2020/12/28	10	12.95	4	12.95	12.95	6	1,826	0.33%
2020/12/23	7	13.02	3	13.22	12.80	4	1,766	0.23%
2020/12/22	5	13.45	15	13.10	13.50	-10	1,687	-0.59%
2020/12/21	0	0.00	2	12.90	12.90	-2	1,590	-0.13%
2020/12/17	0	0.00	2	12.60	12.60	-2	1,582	-0.13%
2020/12/10	0	0.00	2	12.60	12.50	-2	1,572	-0.13%
2020/12/09	0	0.00	1	12.55	12.55	-1	1,577	-0.06%
2020/12/07	22	12.54	15	12.45	12.50	7	1,751	0.40%
2020/12/01	3	13.10	0	0.00	13.00	3	1,884	0.16%
2020/11/30	10	12.95	2	12.90	12.95	8	1,872	0.43%
2020/11/27	3.2	12.78	0	0.00	12.85	3.2	1,864	0.17%
2020/11/23	0.1	12.70	0	0.00	12.70	0.1	1,873	0.01%
2020/11/19	0	0.00	21	12.65	12.70	-21	1,899	-1.11%
2020/11/18	30	12.55	0	12.70	12.55	30	1,937	1.55%
2020/11/17	1	12.60	0	0.00	12.55	1	1,956	0.05%
2020/11/13	0	0.00	3	12.67	12.70	-3	1,995	-0.15%
2020/11/11	0.1	12.60	0	0.00	12.65	0.1	2,054	0.00%
2020/11/10	4.1	12.92	0	0.00	12.65	4.1	2,063	0.20%
2020/11/09	4	13.31	11	13.15	13.30	-7	2,051	-0.34%
2020/11/06	1	12.70	1	12.90	12.60	0	2,011	0.00%
2020/11/05	14	13.44	14	13.39	13.00	0	2,052	0.00%
2020/11/04	11	12.90	0	0.00	12.95	11	1,962	0.56%
2020/11/03	0	0.00	10	12.60	12.55	-10	2,120	-0.47%
2020/11/02	5	12.65	0	0.00	12.45	5	2,327	0.21%
2020/10/30	0	12.40	0	0.00	12.40	0	2,352	0.00%
2020/10/28	0	0.00	3	12.45	12.45	-3	2,536	-0.12%
2020/10/26	1	12.60	2	13.03	12.65	-1	2,576	-0.04%
2020/10/23	0.1	12.90	5	13.10	12.80	-5	2,509	-0.20%
2020/10/22	2	13.30	31	12.97	13.05	-29	2,531	-1.15%
2020/10/21	1	12.45	0	0.00	12.40	1	2,448	0.04%
2020/10/20	1	12.80	4	12.78	12.55	-3	2,513	-0.12%
2020/10/19	1	12.10	1	12.30	12.35	0	2,510	0.00%
2020/10/16	0	0.00	2	12.58	12.20	-2	2,522	-0.08%
2020/10/15	1	12.10	0	0.00	12.10	1	2,541	0.04%
2020/10/12	1	12.35	0	0.00	12.25	1	2,739	0.04%
2020/10/08	30	13.03	28	12.89	12.85	2	2,844	0.07%
2020/10/07	0	0.00	22	12.00	12.55	-22	3,013	-0.73%
2020/09/29	1	11.40	0	0.00	11.40	1	3,896	0.03%
2020/09/28	0.3	12.10	0	0.00	11.60	0.3	3,949	0.01%
2020/09/25	15	12.00	0	0.00	11.55	15	4,012	0.37%
2020/09/24	4	12.20	0	0.00	12.00	4	4,042	0.10%
2020/09/22	1	12.70	0	0.00	12.70	1	4,104	0.02%
2020/09/18	0	0.00	6	12.85	12.75	-6	4,239	-0.14%
2020/09/11	1	13.15	13	13.02	12.85	-12	5,336	-0.22%
2020/09/10	0	0.00	2	13.63	13.35	-2	5,383	-0.04%
2020/09/09	2	12.45	10	12.45	13.10	-8	5,364	-0.15%
2020/09/08	1	12.60	1	12.65	12.65	0	5,437	0.00%
2020/09/04	0	0.00	10	12.15	12.15	-10	5,867	-0.17%
2020/09/01	1	12.50	3	12.50	12.50	-2	6,257	-0.03%
2020/08/27	0	0.00	2	12.80	12.65	-2	6,348	-0.03%
2020/08/26	0	0.00	1	12.90	12.85	-1	6,412	-0.02%
2020/08/25	0	0.00	2	13.00	12.90	-2	6,533	-0.03%
2020/08/24	0	0.00	2	12.55	12.90	-2	6,675	-0.03%
2020/08/21	0	0.00	3	12.45	12.60	-3	6,792	-0.04%
2020/08/20	2	12.10	14	12.28	12.25	-12	7,013	-0.17%
2020/08/19	0	0.00	1	13.10	13.00	-1	7,033	-0.01%
2020/08/14	2	13.65	0	0.00	13.50	2	6,941	0.03%
2020/08/13	0	0.00	3	13.33	13.35	-3	6,921	-0.04%
2020/08/12	11	13.79	42	13.38	13.50	-31	6,905	-0.45%
2020/08/11	5	13.65	2	13.50	13.25	3	6,857	0.04%
2020/08/10	5	14.40	3	14.37	14.20	2	6,794	0.03%
2020/08/07	36	15.14	10	15.01	14.75	26	6,750	0.39%
2020/08/06	23	14.45	196	14.92	15.15	-173	6,561	-2.64%	大賣/鉅額交易
2020/08/05	17	14.00	6	14.10	13.80	11	6,352	0.17%
2020/08/04	39	14.02	29	14.04	13.70	10	6,333	0.16%
2020/08/03	10	13.55	12	13.95	13.95	-2	6,218	-0.03%
2020/07/31	0	0.00	6	12.97	12.70	-6	6,165	-0.10%
2020/07/29	7	12.55	9	12.56	12.45	-2	6,194	-0.03%
2020/07/28	6	12.00	8	12.07	11.85	-2	6,291	-0.03%
2020/07/27	3	12.60	0	0.00	12.45	3	6,275	0.05%
2020/07/24	17	13.44	10	13.22	13.10	7	6,263	0.11%
2020/07/23	10	13.00	0	0.00	13.05	10	6,183	0.16%
2020/07/22	2	13.23	3	13.37	13.10	-1	6,161	-0.02%
2020/07/21	54	13.26	3	13.10	13.10	51	6,122	0.83%
2020/07/20	12	13.51	38	13.10	13.35	-26	6,089	-0.43%
2020/07/17	15	13.36	2	13.35	13.00	13	6,009	0.22%
2020/07/16	1	14.10	0	0.00	14.10	1	5,932	0.02%
2020/07/15	20	14.50	3	14.40	14.10	17	5,879	0.29%
2020/07/14	37	15.53	36	15.68	14.70	1	5,764	0.02%
2020/07/13	132	15.58	35	15.49	15.95	97	5,458	1.78%	大買/
2020/07/10	37	13.99	32	14.31	14.50	5	5,115	0.10%
2020/07/09	32	13.57	25	12.96	13.20	7	4,918	0.14%
2020/07/08	14	14.45	7	14.31	13.90	7	4,750	0.15%
2020/07/07	4	15.25	0	0.00	15.25	4	4,581	0.09%
2020/07/06	6	16.99	2	16.58	16.50	4	4,521	0.09%
2020/07/03	0	0.00	1	16.70	16.60	-1	4,453	-0.02%
2020/07/02	0	0.00	4	16.24	16.20	-4	4,412	-0.09%
2020/06/30	7	16.28	13	15.82	16.10	-6	4,332	-0.14%
2020/06/29	6	16.78	7	17.00	16.25	-1	4,264	-0.02%
2020/06/24	1	16.30	7	16.74	16.45	-6	4,170	-0.14%
2020/06/23	14	17.67	14	17.47	17.15	0	4,064	0.00%
2020/06/22	4	19.65	38	19.76	19.05	-34	3,933	-0.86%
2020/06/19	87	21.77	27	21.20	20.85	60	3,829	1.57%
2020/06/18	51	20.79	64	20.90	21.00	-13	3,380	-0.38%
2020/06/17	28	19.09	37	19.10	19.10	-9	3,015	-0.30%
2020/06/16	43	17.39	20	17.40	17.40	23	2,933	0.78%
2020/06/15	13	15.65	29	15.81	15.85	-16	2,810	-0.57%
2020/06/12	49	13.97	21	14.04	14.45	28	2,710	1.03%
2020/06/11	19	13.33	23	13.10	13.15	-4	2,383	-0.17%
2020/06/10	14	12.26	6	12.35	12.35	8	2,161	0.37%
2020/06/09	41	13.20	43	13.22	12.65	-2	2,109	-0.09%
2020/06/08	13	13.02	39	12.61	13.20	-26	1,944	-1.34%
2020/06/05	17	11.22	3	11.63	12.00	14	1,747	0.80%
2020/06/03	3	11.00	0	0.00	10.90	3	1,688	0.18%
2020/06/02	17	11.40	5	11.13	11.00	12	1,650	0.73%
2020/06/01	19	11.90	4	11.58	11.80	15	1,578	0.95%
2020/05/29	6	11.48	1	11.60	11.30	5	1,450	0.34%
2020/05/28	1	11.00	0	0.00	11.60	1	1,280	0.08%
2020/05/27	14	11.19	5	11.11	11.20	9	1,121	0.80%
2020/05/21	1	9.32	0	0.00	9.31	1	855	0.12%
2020/05/13	1	9.62	0	0.00	9.60	1	841	0.12%
2020/05/11	0	0.00	7	9.58	9.58	-7	852	-0.82%
2020/05/08	8	10.04	35	10.00	10.00	-27	839	-3.22%
2020/05/07	0	0.00	1	10.30	10.35	-1	833	-0.12%
2020/05/05	36	10.94	1	10.50	10.70	35	901	3.88%
2020/05/04	27	10.88	0	0.00	10.90	27	848	3.18%
2020/04/30	1	9.90	0	0.00	9.95	1	699	0.14%
2020/04/29	0	0.00	5	10.00	10.00	-5	662	-0.75%
2020/04/23	0	0.00	1	9.05	9.08	-1	629	-0.16%
2020/04/21	0	0.00	2	9.28	8.82	-2	623	-0.32%
2020/04/17	1	9.66	10	9.69	9.30	-9	615	-1.46%
2020/04/16	2	9.77	8	9.78	9.69	-6	602	-1.00%
2020/04/10	1	8.58	0	0.00	8.79	1	518	0.19%
2020/04/07	10	8.96	0	0.00	8.77	10	511	1.96%
2020/04/01	1	7.95	0	0.00	7.91	1	481	0.21%
2020/03/20	1	7.65	0	0.00	7.68	1	469	0.21%
2020/03/17	5	9.29	5	8.92	8.83	0	448	0.00%
2020/03/16	0	0.00	1	8.20	8.83	-1	422	-0.24%
2020/03/13	2	8.06	0	0.00	8.03	2	411	0.49%
2020/03/11	5	9.95	0	0.00	9.82	5	393	1.27%
2020/03/10	2	10.02	0	0.00	10.05	2	379	0.53%
2020/03/09	0	0.00	10	10.48	10.25	-10	369	-2.70%
2020/03/06	1	10.05	6	10.15	10.15	-5	330	-1.51%
2020/02/24	1	10.15	0	0.00	10.40	1	327	0.31%
2020/02/11	0	0.00	2	10.35	10.35	-2	266	-0.75%
2020/02/07	5	10.48	5	10.64	10.70	0	241	0.00%
2020/02/06	30	11.17	0	0.00	10.30	30	204	14.68%
2020/01/30	5	9.40	0	0.00	9.45	5	105	4.72%
2019/12/19	10	9.70	0	0.00	9.78	10	107	9.27%
2019/11/25	0	0.00	2	9.59	9.68	-2	105	-1.89%
2019/11/21	2	10.00	0	0.00	9.99	2	98	2.04%
2019/10/22	2	8.98	0	0.00	9.04	2	118	1.69%
2019/09/24	1	8.98	0	0.00	8.97	1	120	0.83%
2019/09/04	1	9.05	0	0.00	9.05	1	123	0.81%
2019/04/30	0	0.00	1	10.50	10.50	-1	77	-1.29%
2019/03/29	2	10.55	0	0.00	10.55	2	72	2.76%
2019/03/19	1	10.75	0	0.00	10.70	1	61	1.63%
2019/03/04	1	10.65	0	0.00	10.70	1	59	1.69%
2019/02/25	2	10.75	0	0.00	10.80	2	57	3.49%
2019/02/15	0	10.75	0	0.00	10.65	0	55	0.00%
2019/01/24	0	0.00	25	10.40	10.45	-25	56	-44.42%
2018/09/28	2	11.00	0	0.00	11.10	2	221	0.90%
2018/09/10	2	10.95	0	0.00	11.00	2	236	0.85%
2018/08/16	3	11.20	0	0.00	11.20	3	348	0.86%
2018/08/14	1	11.40	0	0.00	11.40	1	348	0.29%
2018/08/09	2	11.95	0	0.00	11.90	2	348	0.57%
2018/08/07	5	11.85	0	0.00	11.90	5	382	1.31%
2018/08/03	1	11.85	0	0.00	11.80	1	417	0.24%
2018/08/02	4	11.85	0	0.00	11.85	4	417	0.96%
2018/05/24	1	12.00	0	0.00	12.00	1	378	0.26%
2018/05/22	10	11.90	0	0.00	11.90	10	376	2.66%
2018/05/18	5	12.05	0	0.00	12.05	5	368	1.36%
2018/04/24	3	11.75	0	0.00	11.70	3	298	1.01%
2018/04/17	2	11.95	0	0.00	11.90	2	287	0.70%
2018/04/16	0	12.05	0	0.00	12.00	0	283	0.00%