弘裕 (1474)-國泰-台中券商分點個股進出

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
13.80
漲跌
▼0.05
漲幅
-0.36%
成交量
90張
產業
上市紡織類股▲0.89%
170人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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-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
2024/11/20	0	13.75	0.5	13.76	13.85	-0.5	260	-0.20%
2024/11/19	0	0.00	0.5	13.79	13.85	-0.5	264	-0.19%
2024/11/15	0.1	13.70	0	0.00	13.50	0.1	267	0.03%
2024/11/14	0.2	13.69	0.5	13.60	13.40	-0.3	275	-0.12%
2024/11/13	10.3	13.48	10	13.52	14.10	0.3	281	0.11%
2024/11/12	0.2	13.97	1.7	14.00	14.20	-1.5	278	-0.55%
2024/11/11	0	0.00	0.7	14.10	14.15	-0.7	274	-0.26%
2024/11/08	0.3	13.90	0	0.00	14.00	0.3	272	0.09%
2024/11/06	0.4	13.70	0	0.00	13.85	0.4	271	0.14%
2024/11/04	0	13.50	0	0.00	13.80	0	280	0.00%
2024/11/01	0.2	13.20	14.2	13.19	13.60	-14	289	-4.84%
2024/10/30	0	13.30	11	13.25	13.20	-11	289	-3.78%
2024/10/29	1	13.25	3	13.20	13.15	-2	291	-0.68%
2024/10/28	14.1	13.59	0	0.00	13.65	14.1	289	4.88%
2024/10/25	1	13.65	0.2	13.75	13.85	0.9	288	0.30%
2024/10/24	1	13.75	0	0.00	13.65	1	290	0.34%
2024/10/23	1.3	13.93	1	13.95	13.95	0.3	296	0.09%
2024/10/22	5	13.80	6	13.86	13.90	-1	294	-0.34%
2024/10/21	2	14.00	0	13.90	13.80	2	299	0.66%
2024/10/18	0	14.30	0	0.00	14.30	0	300	0.00%
2024/10/17	0	14.45	0.3	14.45	14.30	-0.3	302	-0.09%
2024/10/16	2.2	14.15	10.4	14.18	14.60	-8.2	302	-2.70%
2024/10/15	4.1	14.12	2	13.60	14.15	2.1	289	0.73%
2024/10/14	13.3	13.11	0	0.00	12.95	13.3	285	4.64%
2024/10/11	0	13.60	0.1	13.45	13.50	-0.1	282	-0.03%
2024/10/09	1.7	13.25	4	13.26	13.30	-2.3	288	-0.79%
2024/10/08	0	13.10	0	0.00	13.10	0	293	0.00%
2024/10/07	0.3	12.90	0.5	12.90	13.00	-0.2	315	-0.07%
2024/10/04	0	0.00	0.3	12.85	12.85	-0.3	323	-0.09%
2024/10/01	1.1	12.75	0	0.00	12.80	1.1	332	0.34%
2024/09/30	2.3	12.73	0.4	12.85	12.75	1.9	340	0.56%
2024/09/27	10.2	12.70	0	0.00	12.70	10.2	344	2.97%
2024/09/26	0.7	12.65	0	0.00	12.55	0.7	343	0.20%
2024/09/25	0.7	12.62	0	0.00	12.60	0.7	351	0.20%
2024/09/24	8.9	12.55	1	12.50	12.50	7.9	355	2.22%
2024/09/23	0.7	12.69	0	0.00	12.60	0.7	365	0.20%
2024/09/20	0.9	12.60	2.2	12.57	12.55	-1.3	374	-0.35%
2024/09/19	0	0.00	0	12.60	12.45	0	377	-0.01%
2024/09/18	3.4	12.40	0	0.00	12.35	3.4	382	0.90%
2024/09/16	3.3	12.58	0	0.00	12.40	3.3	382	0.85%
2024/09/13	0.5	12.16	0	0.00	12.15	0.5	380	0.13%
2024/09/12	2	12.05	0	0.00	12.05	2	380	0.52%
2024/09/11	1.3	11.91	0	0.00	11.90	1.3	381	0.34%
2024/09/10	20.2	11.89	16.4	11.81	11.80	3.8	387	0.99%
2024/09/09	1.2	11.78	0	0.00	11.75	1.2	390	0.32%
2024/09/06	1.2	12.00	0	0.00	11.80	1.2	391	0.30%
2024/09/05	1.9	12.18	0	0.00	12.05	1.9	394	0.48%
2024/09/04	3.1	12.12	0.4	12.12	12.00	2.7	397	0.68%
2024/09/03	3.2	12.43	0	0.00	12.30	3.2	400	0.79%
2024/09/02	1.6	12.62	0	0.00	12.50	1.6	402	0.39%
2024/08/30	1.7	12.69	0	0.00	12.55	1.7	400	0.42%
2024/08/29	0.6	12.71	0	0.00	12.65	0.6	399	0.15%
2024/08/28	2	12.71	0.5	12.70	12.70	1.5	406	0.36%
2024/08/27	1.5	12.69	0	0.00	12.55	1.5	408	0.37%
2024/08/26	0.7	12.83	0	0.00	12.70	0.7	409	0.18%
2024/08/23	0.5	12.83	0.2	12.75	12.85	0.3	411	0.08%
2024/08/22	0.6	12.73	0	0.00	12.75	0.6	413	0.13%
2024/08/21	1.4	12.71	0.9	12.75	12.70	0.5	413	0.12%
2024/08/20	0.2	12.73	0	0.00	12.70	0.2	413	0.06%
2024/08/19	1	12.75	0	0.00	12.70	1	418	0.23%
2024/08/16	3.8	12.65	0.5	12.65	12.60	3.3	430	0.77%
2024/08/15	6.8	12.68	5.8	12.62	12.55	1	423	0.23%
2024/08/14	0.2	12.80	0	0.00	12.75	0.2	426	0.05%
2024/08/13	0.3	12.91	0	0.00	12.80	0.3	444	0.06%
2024/08/12	1	13.10	1.4	12.95	12.95	-0.4	468	-0.09%
2024/08/09	0.3	13.11	0	0.00	12.85	0.3	469	0.06%
2024/08/08	0.5	12.97	0	0.00	12.70	0.5	479	0.10%
2024/08/07	0.4	12.80	1.7	12.76	12.85	-1.4	504	-0.27%
2024/08/06	102.8	12.11	0	0.00	12.35	102.8	528	19.46%	大買/鉅額交易
2024/08/05	2.5	12.59	18	12.52	12.25	-15.5	525	-2.94%
2024/07/31	1.5	13.47	0	0.00	13.30	1.5	528	0.28%
2024/07/30	0.1	13.25	0	0.00	13.25	0.1	533	0.01%
2024/07/29	0.1	13.70	24.4	13.25	13.10	-24.3	537	-4.52%
2024/07/26	26.3	13.45	0.1	13.45	13.50	26.2	543	4.83%
2024/07/23	50	13.90	0	0.00	13.90	50	564	8.86%
2024/07/22	25.3	14.03	1.1	13.88	13.90	24.2	588	4.12%
2024/07/19	50	14.15	0	14.10	14.05	50	585	8.54%
2024/07/18	0	0.00	0.1	14.50	14.50	-0.1	583	-0.02%
2024/07/17	0.1	14.50	0.2	14.50	14.45	-0.1	581	-0.02%
2024/07/15	1.2	14.74	0	14.80	14.60	1.2	572	0.21%
2024/07/12	0.3	14.71	0.2	14.75	14.75	0.1	572	0.02%
2024/07/11	0.1	14.65	0	14.75	14.75	0.1	570	0.02%
2024/07/10	0.4	14.85	0.1	14.85	14.60	0.2	563	0.04%
2024/07/09	1.1	14.90	1	14.55	14.80	0.1	554	0.01%
2024/07/08	0.1	14.55	1	14.50	14.35	-1	531	-0.18%
2024/07/05	1.1	14.46	0.7	14.65	14.45	0.4	528	0.07%
2024/07/04	0.2	14.62	0.2	14.70	14.50	-0.1	522	-0.01%
2024/07/03	0.1	14.34	0.2	14.40	14.40	-0.1	513	-0.02%
2024/07/02	0.6	14.32	0	0.00	14.30	0.6	509	0.12%
2024/07/01	0.7	14.40	7.5	14.49	14.35	-6.8	508	-1.33%
2024/06/28	21.4	14.15	0.1	14.40	14.15	21.3	502	4.24%
2024/06/27	0	0.00	0	14.30	14.35	0	499	0.00%
2024/06/26	0.1	14.13	0	0.00	14.20	0.1	489	0.01%
2024/06/25	0.1	14.15	0	14.25	14.10	0.1	482	0.02%
2024/06/24	0.4	14.30	2	14.25	14.25	-1.6	477	-0.34%
2024/06/21	0	14.00	0	0.00	14.10	0	472	0.00%
2024/06/20	0	14.00	0	0.00	14.10	0	472	0.00%
2024/06/19	0.1	13.99	0	0.00	13.95	0.1	469	0.02%
2024/06/18	0.1	14.05	0.3	14.11	14.10	-0.2	468	-0.03%
2024/06/17	0	0.00	0.6	14.29	14.30	-0.6	466	-0.14%
2024/06/14	2	14.18	1	14.30	14.20	1	461	0.22%
2024/06/13	0.5	13.94	0	0.00	14.05	0.5	453	0.11%
2024/06/12	0.1	13.75	0.1	13.70	13.85	0	452	0.00%
2024/06/11	29	13.95	0	0.00	13.95	29	447	6.49%
2024/06/07	1	14.05	0	0.00	14.20	1	444	0.23%
2024/06/06	2.2	13.61	0	0.00	13.55	2.2	436	0.49%
2024/06/05	0.2	13.90	0	0.00	13.85	0.2	433	0.03%
2024/06/04	5.3	13.95	0	0.00	13.90	5.3	435	1.21%
2024/06/03	0	13.90	1	14.00	14.10	-1	437	-0.23%
2024/05/31	0	14.10	0	0.00	13.90	0	443	0.00%
2024/05/30	0	14.25	1	14.05	14.00	-1	470	-0.21%
2024/05/29	30.2	14.05	10.2	14.00	14.10	20	469	4.27%
2024/05/28	1	14.10	9	14.10	14.10	-8	476	-1.68%
2024/05/27	0.2	13.85	1	13.75	13.75	-0.8	477	-0.17%
2024/05/24	21	13.70	0	0.00	13.65	21	479	4.39%
2024/05/23	2.2	13.90	1	13.90	13.70	1.2	475	0.25%
2024/05/22	13.1	14.23	11	14.25	14.05	2.1	468	0.46%
2024/05/21	18	14.50	0.3	14.50	14.50	17.7	455	3.88%
2024/05/20	151	14.61	0	0.00	14.55	151	454	33.25%	大買/鉅額交易
2024/05/17	16.2	14.66	1.3	14.90	14.65	14.8	440	3.36%
2024/05/16	18	14.39	2	14.53	14.60	16	415	3.85%
2024/05/15	23	14.02	0	0.00	14.00	23	388	5.92%
2024/05/14	0	0.00	1.5	14.13	14.10	-1.5	381	-0.40%
2024/05/13	16	14.14	10	13.96	14.00	6	368	1.63%
2024/05/10	16	14.06	11	14.10	14.30	5	341	1.46%
2024/05/09	1	13.70	11	13.52	13.90	-10	316	-3.16%
2024/05/08	0.3	13.35	0	0.00	13.35	0.3	308	0.11%
2024/05/07	2	13.53	0	0.00	13.45	2	303	0.66%
2024/05/06	2	13.70	4.2	13.66	13.50	-2.1	297	-0.72%
2024/05/02	2	14.05	0	0.00	14.05	2	282	0.71%
2024/04/30	4.2	13.98	60	13.92	13.85	-55.8	275	-20.27%
2024/04/29	80	14.08	21.2	14.30	14.05	58.8	265	22.13%
2024/04/26	1.4	13.58	11	13.50	13.70	-9.6	235	-4.09%
2024/04/25	2	13.05	5	13.18	13.10	-3	210	-1.42%
2024/04/23	0	13.00	6	13.00	12.95	-6	201	-2.98%
2024/04/22	1.5	12.94	12	12.90	12.80	-10.5	199	-5.25%
2024/04/19	0.2	12.94	0	0.00	12.95	0.2	197	0.12%
2024/04/18	0.3	13.00	0	12.95	13.00	0.3	194	0.15%
2024/04/17	0	0.00	3	12.78	12.95	-3	188	-1.59%
2024/04/16	1.5	12.66	9	12.61	12.50	-7.5	185	-4.06%
2024/04/15	0.6	12.76	1.2	12.69	12.80	-0.6	184	-0.32%
2024/04/12	0.3	12.96	0	0.00	12.85	0.3	181	0.14%
2024/04/11	1.3	12.90	7.2	12.95	12.75	-5.9	181	-3.27%
2024/04/10	0	0.00	1.4	12.66	12.80	-1.4	175	-0.80%
2024/04/09	0.5	12.44	0	0.00	12.35	0.5	171	0.30%
2024/04/08	4.2	12.50	5	12.50	12.45	-0.8	170	-0.47%
2024/04/03	0.4	12.54	0	0.00	12.50	0.4	170	0.22%
2024/04/02	4.1	12.45	0	0.00	12.50	4.1	169	2.41%
2024/04/01	0.3	12.40	0	0.00	12.40	0.3	167	0.19%
2024/03/29	5.2	12.30	5	12.30	12.35	0.2	165	0.13%
2024/03/28	1.2	12.26	0	0.00	12.35	1.2	165	0.72%
2024/03/27	5.4	12.26	0	0.00	12.30	5.4	165	3.24%
2024/03/26	2.4	12.21	2	12.25	12.20	0.4	164	0.26%
2024/03/25	0	12.10	0.2	12.35	12.20	-0.1	164	-0.09%
2024/03/22	1.1	11.96	2	12.00	12.05	-0.9	164	-0.53%
2024/03/21	1.1	11.91	1	11.95	11.95	0.1	166	0.07%
2024/03/20	1.2	11.87	0	0.00	11.95	1.2	166	0.73%
2024/03/19	2.4	12.05	0.1	12.10	12.00	2.3	172	1.35%
2024/03/18	3.4	12.14	0	0.00	12.10	3.4	172	1.97%
2024/03/15	0.4	12.12	0	0.00	12.00	0.4	170	0.21%
2024/03/14	0.3	12.12	0	0.00	12.00	0.3	168	0.18%
2024/03/13	0.2	12.25	0.4	12.25	12.00	-0.2	166	-0.09%
2024/03/12	0.3	12.30	1	12.25	12.20	-0.7	167	-0.42%
2024/03/11	0.5	12.28	0	12.35	12.15	0.5	167	0.27%
2024/03/08	0.6	12.35	2	12.40	12.25	-1.4	169	-0.84%
2024/03/07	0.2	12.64	1	12.45	12.35	-0.8	166	-0.46%
2024/03/06	3.3	12.88	5	12.94	12.85	-1.7	161	-1.08%
2024/03/05	5.1	13.11	3	13.02	13.15	2.1	147	1.43%
2024/03/04	1.2	12.54	0.3	12.52	12.40	0.9	118	0.77%
2024/03/01	7.3	12.54	0	0.00	12.45	7.3	116	6.23%
2024/02/29	0.4	12.28	0	0.00	12.25	0.4	105	0.39%
2024/02/27	0.2	12.14	0	0.00	12.00	0.2	101	0.24%
2024/02/26	1.8	11.87	10	11.75	11.75	-8.2	97	-8.46%
2024/02/23	2	11.83	0.7	11.85	11.75	1.3	96	1.35%
2024/02/22	2.3	11.84	0	0.00	11.80	2.3	103	2.21%
2024/02/21	3.8	11.81	1.9	11.85	11.80	1.9	101	1.84%
2024/02/20	0.6	11.90	0	0.00	11.80	0.6	103	0.54%
2024/02/19	0.3	11.92	0	0.00	11.75	0.3	103	0.25%
2024/02/16	1.8	11.68	0.9	11.70	11.65	0.9	101	0.89%
2024/02/15	3.4	11.69	0.8	11.70	11.60	2.6	101	2.55%
2024/02/05	2.7	11.65	0.8	11.66	11.60	1.9	101	1.91%
2024/02/02	1.3	11.75	0	0.00	11.65	1.3	100	1.31%
2024/02/01	0.2	11.77	0	0.00	11.65	0.2	100	0.23%
2024/01/31	0.2	11.84	0	0.00	11.70	0.2	101	0.15%
2024/01/30	0.5	11.78	0	0.00	11.80	0.5	101	0.45%
2024/01/29	2.1	11.76	2	11.75	11.75	0.1	102	0.09%
2024/01/26	2.4	11.82	2	11.85	11.80	0.4	102	0.40%
2024/01/25	0.4	11.89	0	0.00	11.75	0.4	103	0.35%
2024/01/24	0.1	11.85	0	0.00	11.80	0.1	103	0.11%
2024/01/23	4.4	11.70	2.8	11.73	11.70	1.6	104	1.55%
2024/01/22	1.1	11.73	0	0.00	11.65	1.1	103	1.09%
2024/01/19	0.4	11.86	0	0.00	11.70	0.4	103	0.40%
2024/01/18	0.5	11.71	0	0.00	11.65	0.5	103	0.53%
2024/01/17	0.2	11.85	0	0.00	11.70	0.2	106	0.23%
2024/01/16	1.6	11.90	0.4	12.00	11.85	1.1	106	1.08%
2024/01/15	0.4	12.12	0	0.00	12.00	0.4	105	0.39%
2024/01/12	0.4	12.14	0	0.00	12.00	0.4	105	0.42%
2024/01/11	2.2	12.13	3	12.10	12.10	-0.8	106	-0.79%
2024/01/10	1.2	12.21	0	0.00	12.15	1.2	104	1.10%
2024/01/09	0.2	12.20	3	12.13	12.20	-2.8	104	-2.67%
2024/01/08	1.4	12.23	0.2	12.25	12.20	1.3	101	1.26%
2024/01/05	0.6	12.20	3	12.15	12.20	-2.4	101	-2.36%
2024/01/04	1.7	12.09	0.1	12.10	12.10	1.6	101	1.57%
2024/01/03	0.1	12.15	0	0.00	12.10	0.1	99	0.12%
2024/01/02	2.4	12.11	1.9	12.15	12.10	0.5	98	0.49%
2023/12/29	8.3	11.90	0	0.00	12.00	8.3	97	8.51%
2023/12/28	2.4	12.01	4	12.03	12.00	-1.7	97	-1.70%
2023/12/27	2.8	12.10	0	0.00	12.00	2.8	96	2.88%
2023/12/26	0.7	12.11	0	0.00	12.05	0.7	95	0.74%
2023/12/25	1.8	12.11	1	12.10	12.00	0.8	96	0.81%
2023/12/22	0.1	12.24	10	12.20	12.20	-9.9	94	-10.50%
2023/12/21	0.1	12.30	1	12.30	12.20	-0.9	93	-0.94%
2023/12/20	0	12.30	2	12.30	12.25	-2	93	-2.12%
2023/12/19	5.4	12.00	17	12.04	12.15	-11.6	93	-12.36%
2023/12/18	1.9	12.20	1	12.30	12.15	0.8	91	0.89%
2023/12/15	4.3	11.94	14	11.97	12.00	-9.7	88	-10.87%
2023/12/14	4.5	11.94	7	11.95	11.85	-2.5	87	-2.88%
2023/12/13	0.3	11.84	0	0.00	11.80	0.3	79	0.44%
2023/12/12	3	11.76	2	11.81	11.70	1.1	77	1.37%
2023/12/11	5.3	11.80	0	0.00	11.85	5.3	77	6.86%
2023/12/08	0.5	11.81	0	0.00	11.80	0.5	77	0.62%
2023/12/07	1.4	11.83	0	0.00	11.80	1.4	78	1.73%
2023/12/06	2	11.76	0.6	11.80	11.75	1.4	76	1.86%
2023/12/05	5.5	11.67	1.3	11.85	11.70	4.2	74	5.67%
2023/12/04	0.6	11.82	5.3	11.76	11.75	-4.7	72	-6.52%
2023/12/01	0.9	11.80	0	0.00	11.75	0.9	73	1.21%
2023/11/30	0.4	11.75	0	0.00	11.70	0.4	73	0.52%
2023/11/29	0.9	11.76	0	0.00	11.65	0.9	71	1.20%
2023/11/28	0.1	11.70	10	11.70	11.70	-10	71	-13.93%
2023/11/27	0.3	11.71	0	0.00	11.60	0.3	71	0.38%
2023/11/23	0.4	11.74	0	0.00	11.70	0.4	73	0.48%
2023/11/22	0.1	11.90	19	11.70	11.70	-18.9	73	-25.71%
2023/11/21	0.1	11.78	0	0.00	11.80	0.1	72	0.08%
2023/11/17	0	0.00	1	11.70	11.60	-1	71	-1.40%
2023/11/16	1.3	11.41	0	0.00	11.35	1.3	69	1.92%
2023/11/15	0.2	11.40	0.1	11.35	11.30	0.1	69	0.17%
2023/11/14	0.4	11.38	0	0.00	11.30	0.4	69	0.64%
2023/11/13	1.5	11.52	0	0.00	11.40	1.5	68	2.13%
2023/11/10	0.4	11.56	0	0.00	11.40	0.4	69	0.58%
2023/11/09	0.1	11.67	0	0.00	11.55	0.1	69	0.20%
2023/11/08	1.2	11.63	0	0.00	11.70	1.2	73	1.69%
2023/11/07	0.3	11.69	0	0.00	11.70	0.3	73	0.42%
2023/11/06	0.1	11.61	0	0.00	11.60	0.1	73	0.14%
2023/11/03	0.2	11.52	0	0.00	11.45	0.2	76	0.23%
2023/11/02	0.2	11.60	0	0.00	11.45	0.2	79	0.27%
2023/11/01	0.2	11.30	0	0.00	11.25	0.2	80	0.22%
2023/10/31	0.1	11.49	0	0.00	11.30	0.1	83	0.12%
2023/10/30	1.7	11.48	1	11.50	11.35	0.7	86	0.78%
2023/10/26	1.9	11.33	0.9	11.35	11.30	1	88	1.09%
2023/10/25	0.3	11.46	0	0.00	11.35	0.3	91	0.33%
2023/10/24	0.6	11.25	0	0.00	11.20	0.6	89	0.64%
2023/10/23	0.3	11.42	0	0.00	11.25	0.3	91	0.34%
2023/10/20	0.4	11.31	0	0.00	11.25	0.4	93	0.47%
2023/10/19	0.5	11.32	0	0.00	11.20	0.5	94	0.51%
2023/10/18	0.1	11.35	0	0.00	11.35	0.1	94	0.13%
2023/10/17	0.2	11.36	0.1	11.30	11.35	0.1	95	0.14%
2023/10/16	0.4	11.36	1	11.25	11.30	-0.6	96	-0.63%
2023/10/13	0.3	11.39	0	0.00	11.30	0.3	98	0.32%
2023/10/12	0.9	11.31	0	0.00	11.30	0.9	100	0.87%
2023/10/11	3.4	11.32	0	0.00	11.20	3.4	101	3.40%
2023/10/06	0.2	11.51	0	0.00	11.40	0.2	99	0.25%
2023/10/05	0.5	11.52	0	0.00	11.45	0.5	100	0.48%
2023/10/04	1.8	11.48	1	11.50	11.45	0.8	101	0.77%
2023/10/03	0.2	11.45	0	0.00	11.40	0.2	102	0.21%
2023/10/02	0.6	11.49	0	0.00	11.40	0.6	103	0.58%
2023/09/28	0.5	11.57	0.3	11.55	11.45	0.2	105	0.24%
2023/09/27	0.3	11.50	0	0.00	11.45	0.3	106	0.31%
2023/09/26	0.2	11.46	0	0.00	11.40	0.2	106	0.19%
2023/09/25	0.7	11.55	0	0.00	11.45	0.7	107	0.64%
2023/09/22	0.1	11.55	0	0.00	11.45	0.1	109	0.09%
2023/09/21	4.6	11.43	0	0.00	11.40	4.6	108	4.27%
2023/09/20	0.3	11.61	0	0.00	11.45	0.3	109	0.30%
2023/09/19	0.4	11.58	0	0.00	11.50	0.4	111	0.34%
2023/09/18	0.2	11.61	0	0.00	11.50	0.2	113	0.19%
2023/09/15	0.9	11.58	0.2	11.60	11.50	0.7	114	0.57%
2023/09/14	1	11.56	0	0.00	11.45	1	117	0.84%
2023/09/13	0.4	11.55	0	0.00	11.45	0.4	125	0.32%
2023/09/12	4.9	11.45	0	0.00	11.40	4.9	130	3.79%
2023/09/11	0.3	11.63	0	0.00	11.50	0.3	134	0.25%
2023/09/08	1.3	11.65	0	0.00	11.70	1.3	162	0.83%
2023/09/07	2	11.58	0.8	11.65	11.45	1.2	164	0.71%
2023/09/06	10.4	11.80	0	0.00	11.90	10.4	165	6.31%
2023/09/05	10.3	11.85	0	0.00	11.90	10.3	166	6.15%
2023/09/04	1.2	11.81	1	11.80	11.80	0.2	167	0.12%
2023/09/01	0.4	11.73	0	0.00	11.75	0.4	175	0.20%
2023/08/31	4.6	11.61	0	0.00	11.65	4.6	176	2.57%
2023/08/30	0.6	11.65	0	0.00	11.60	0.6	176	0.34%
2023/08/29	1.9	11.57	0	0.00	11.60	1.9	179	1.05%
2023/08/28	0.6	11.73	0	0.00	11.65	0.6	177	0.35%
2023/08/25	1.3	11.67	0	0.00	11.70	1.3	177	0.72%
2023/08/24	15.6	11.61	5.4	11.66	11.60	10.2	178	5.75%
2023/08/23	0.9	11.82	0	0.00	11.70	0.9	173	0.54%
2023/08/22	0.4	11.86	0	0.00	11.80	0.4	174	0.22%
2023/08/21	1.6	11.89	1	11.99	11.85	0.6	179	0.31%
2023/08/18	0.4	12.05	0	0.00	12.00	0.4	183	0.22%
2023/08/17	0.2	12.05	0	0.00	11.95	0.2	183	0.10%
2023/08/16	0.3	12.09	0	0.00	11.95	0.3	183	0.17%
2023/08/15	0.3	12.04	0	0.00	12.00	0.3	184	0.15%
2023/08/14	3.5	11.92	0.9	11.90	11.95	2.6	185	1.38%
2023/08/11	0.6	12.31	0	0.00	12.25	0.6	182	0.32%
2023/08/10	0.3	12.41	0.3	12.50	12.25	0	182	0.02%
2023/08/09	4.9	12.43	0	0.00	12.40	4.9	182	2.66%
2023/08/08	2	12.35	0	0.00	11.95	2	179	1.09%
2023/08/07	1.7	12.42	1	12.45	12.45	0.7	179	0.40%
2023/08/04	2.8	12.41	0	0.00	12.40	2.8	176	1.57%
2023/08/02	1.1	12.47	0	0.00	12.40	1.1	176	0.60%
2023/08/01	0	12.60	1	12.45	12.50	-1	174	-0.57%
2023/07/31	3.5	12.46	0	0.00	12.50	3.5	174	1.98%
2023/07/28	0.5	12.50	4	12.45	12.45	-3.5	175	-2.00%
2023/07/27	0.2	12.49	0	0.00	12.40	0.2	172	0.13%
2023/07/26	0.2	12.50	0	0.00	12.35	0.2	171	0.14%
2023/07/25	0.9	12.49	0	0.00	12.40	0.9	170	0.53%
2023/07/24	0.4	12.52	1	12.50	12.40	-0.6	167	-0.34%
2023/07/21	0.1	12.60	0.1	12.55	12.55	0	167	-0.02%
2023/07/20	0.8	12.55	0	0.00	12.45	0.8	167	0.50%
2023/07/19	0.1	12.52	0	0.00	12.50	0.1	167	0.04%
2023/07/18	1	12.40	0	0.00	12.45	1	167	0.61%
2023/07/17	0	12.60	0	0.00	12.45	0	166	0.01%
2023/07/14	0.2	12.60	0	0.00	12.50	0.2	166	0.13%
2023/07/12	0	12.68	0	0.00	12.60	0	171	0.01%
2023/07/11	0.6	12.65	0	0.00	12.55	0.6	173	0.32%
2023/07/10	1.2	12.56	0	0.00	12.60	1.2	179	0.66%
2023/07/07	0.5	12.66	0	0.00	12.50	0.5	191	0.25%
2023/07/06	0.5	12.68	0	0.00	12.60	0.5	201	0.25%
2023/07/05	0.5	12.91	0	0.00	12.75	0.5	212	0.21%
2023/07/04	3.3	12.87	0	0.00	12.80	3.3	213	1.54%
2023/07/03	0	12.94	0	0.00	12.80	0	214	0.02%
2023/06/30	1	12.83	3	12.80	12.80	-2	214	-0.95%
2023/06/29	1.3	12.86	0	0.00	12.75	1.3	214	0.60%
2023/06/28	0.2	13.20	0	0.00	12.80	0.2	213	0.10%
2023/06/27	0.8	13.21	4	13.00	12.85	-3.2	214	-1.49%
2023/06/26	4.8	13.18	1.9	13.20	13.25	2.9	211	1.38%
2023/06/21	0.3	13.29	0	0.00	13.25	0.3	210	0.14%
2023/06/20	0.1	13.35	1.1	13.21	13.20	-1	208	-0.46%
2023/06/19	0.6	13.38	1	13.35	13.25	-0.4	206	-0.20%
2023/06/16	0.1	13.37	4	13.00	13.00	-3.9	197	-1.97%
2023/06/15	1.1	13.20	0	0.00	13.10	1.1	193	0.57%
2023/06/14	6.1	13.09	1	13.35	12.95	5.1	187	2.74%
2023/06/13	0.2	12.80	0	0.00	12.75	0.2	162	0.09%
2023/06/12	0.3	12.67	1	12.50	12.75	-0.7	161	-0.44%
2023/06/09	0.5	12.75	0	0.00	12.75	0.5	159	0.29%
2023/06/08	0.9	12.72	0.1	12.75	12.65	0.8	159	0.49%
2023/06/07	0.2	12.50	5	12.75	12.75	-4.8	169	-2.84%
2023/06/06	3.6	12.47	0	0.00	12.40	3.6	164	2.21%
2023/06/05	5.3	12.50	0	0.00	12.50	5.3	163	3.26%
2023/06/02	0.9	12.51	0	0.00	12.50	0.9	162	0.57%
2023/05/31	3.4	12.51	1	12.45	12.50	2.4	168	1.40%
2023/05/30	0.5	12.66	0	0.00	12.50	0.5	169	0.30%
2023/05/29	1.6	12.67	0	0.00	12.55	1.6	169	0.95%
2023/05/26	0.4	12.79	0	0.00	12.65	0.4	168	0.21%
2023/05/25	1	12.75	1.4	12.86	12.85	-0.4	174	-0.21%
2023/05/24	0	0.00	2	12.60	12.75	-2	168	-1.19%
2023/05/23	2.3	12.40	0.9	12.40	12.35	1.4	162	0.86%
2023/05/22	0.4	12.45	0	0.00	12.35	0.4	163	0.22%
2023/05/19	0.1	12.40	0	0.00	12.40	0.1	164	0.06%
2023/05/15	0.1	12.30	0	0.00	12.30	0.1	164	0.07%
2023/05/12	0.1	12.35	0	0.00	12.30	0.1	163	0.03%
2023/05/11	0.1	12.35	0	0.00	12.30	0.1	164	0.03%
2023/05/09	0.3	12.58	0	0.00	12.55	0.3	162	0.17%
2023/05/08	0.1	12.66	0.4	12.70	12.70	-0.3	161	-0.17%
2023/05/04	0	12.50	0	0.00	12.75	0	158	0.00%
2023/05/03	0	12.70	1	12.60	12.60	-1	158	-0.63%
2023/05/02	0	12.60	0	0.00	12.60	0	159	0.02%
2023/04/28	0	12.60	1	12.65	12.60	-1	161	-0.62%
2023/04/27	0.1	12.58	0	12.65	12.55	0.1	160	0.04%
2023/04/26	0	12.45	0	0.00	12.55	0	160	0.01%
2023/04/25	0.1	12.59	0	0.00	12.55	0.1	160	0.06%
2023/04/24	0.1	12.82	0	0.00	12.60	0.1	159	0.03%
2023/04/21	0.1	12.60	0	0.00	12.40	0.1	158	0.07%
2023/04/20	0.6	12.65	0	12.65	12.55	0.5	157	0.33%
2023/04/19	4.6	12.69	0	0.00	12.70	4.6	157	2.91%
2023/04/18	0.7	12.80	0	0.00	12.70	0.7	154	0.47%
2023/04/14	0	0.00	0	12.85	12.90	0	149	-0.01%
2023/04/13	1.1	12.80	0	0.00	12.90	1.1	147	0.71%
2023/04/12	2.1	13.20	5	13.05	13.00	-2.9	140	-2.07%
2023/04/11	4	13.01	9	13.31	13.20	-5	127	-3.90%
2023/04/10	0.1	13.05	0	0.00	12.80	0.1	117	0.07%
2023/04/07	0.1	12.81	1	12.50	12.60	-0.9	105	-0.90%
2023/04/06	0	0.00	1	12.35	12.45	-1	104	-0.96%
2023/03/31	1.8	12.35	0	0.00	12.35	1.8	103	1.77%
2023/03/30	0.1	12.20	0	0.00	12.30	0.1	102	0.08%
2023/03/29	0.1	12.30	0	0.00	12.25	0.1	101	0.12%
2023/03/28	0.3	12.25	0	12.30	12.20	0.3	102	0.25%
2023/03/27	0.3	12.35	0	0.00	12.25	0.3	101	0.31%
2023/03/24	0.1	12.35	0.2	12.30	12.25	-0.1	101	-0.10%
2023/03/23	1.6	12.27	0	0.00	12.25	1.6	102	1.55%
2023/03/22	0.4	12.29	0	0.00	12.25	0.4	103	0.39%
2023/03/20	0	0.00	10	12.18	12.20	-10	104	-9.58%
2023/03/16	3	12.20	0	0.00	12.20	3	109	2.77%
2023/03/14	1	12.30	0	0.00	12.30	1	117	0.85%
2023/03/10	15	12.52	0	0.00	12.35	15	124	12.08%
2023/03/09	0.2	12.30	0	0.00	12.20	0.2	121	0.15%
2023/03/08	0.1	12.35	0	0.00	12.30	0.1	134	0.04%
2023/03/02	0	12.30	0	0.00	12.20	0	126	0.00%
2023/03/01	0	12.30	0	12.40	12.20	0	125	0.00%
2023/02/24	1.8	12.34	0	0.00	12.30	1.8	126	1.43%
2023/02/23	0	12.35	0	0.00	12.30	0	125	0.00%
2023/02/22	4.5	12.22	0	0.00	12.20	4.5	119	3.78%
2023/02/17	0.1	12.22	0	0.00	12.10	0.1	119	0.10%
2023/02/16	0	0.00	0	12.60	12.10	0	119	-0.01%
2023/02/15	0.2	12.15	0.2	12.30	12.05	0	119	-0.02%
2023/02/09	4	12.15	0	0.00	12.10	4	118	3.37%
2023/02/01	0.1	12.05	0	0.00	12.05	0.1	120	0.05%
2023/01/09	0	0.00	3	12.07	12.10	-3	117	-2.56%
2023/01/06	0	0.00	4	12.03	12.10	-4	118	-3.38%
2023/01/05	0.1	12.00	0	0.00	12.10	0.1	125	0.08%
2022/12/29	0.1	12.00	0	0.00	11.95	0.1	132	0.09%
2022/12/22	1	12.10	0.3	12.00	12.05	0.8	149	0.50%
2022/12/16	0	0.00	0	12.10	11.95	0	180	0.00%
2022/12/12	0	0.00	1	12.20	12.15	-1	287	-0.35%
2022/12/09	2	12.38	1	12.50	12.25	1	344	0.29%
2022/12/06	1	12.45	2	12.55	12.50	-1	368	-0.27%
2022/12/05	2	12.35	0	0.00	12.40	2	363	0.55%
2022/12/02	0	12.30	0	0.00	12.15	0	362	0.01%
2022/12/01	0	12.65	1	12.15	12.10	-1	356	-0.28%
2022/11/30	1	11.50	7	11.71	11.90	-6	347	-1.73%
2022/11/25	2	11.25	1	11.30	11.30	1	332	0.30%
2022/11/24	0	11.25	0	0.00	11.35	0	333	0.00%
2022/11/17	1	11.25	1	11.40	11.40	0	333	0.00%
2022/11/16	2	11.30	0	0.00	11.15	2	333	0.61%
2022/11/15	2	11.40	2	11.40	11.35	0	333	0.00%
2022/11/14	0.2	11.40	0	0.00	11.45	0.2	333	0.06%
2022/11/09	0.1	11.30	1	11.25	11.30	-1	334	-0.28%
2022/11/08	0	11.25	0	0.00	11.15	0	336	0.00%
2022/11/04	0	11.00	0	0.00	11.00	0	344	0.01%
2022/11/02	0.2	10.95	0	0.00	10.85	0.2	343	0.04%
2022/10/28	0	10.95	0	0.00	10.85	0	352	0.01%
2022/10/27	0	10.85	0	0.00	10.95	0	354	0.01%
2022/10/26	0	0.00	2.1	10.90	10.85	-2.1	355	-0.58%
2022/10/25	0.2	10.76	0	0.00	10.75	0.2	355	0.05%
2022/10/24	1	10.80	2	10.85	10.85	-1	358	-0.28%
2022/10/20	0.2	10.80	1	10.75	10.75	-0.8	359	-0.22%
2022/10/19	2	10.80	0	0.00	10.75	2	360	0.55%
2022/10/14	0.3	11.10	0.1	10.90	10.90	0.3	362	0.08%
2022/10/13	0.1	11.10	1	10.70	10.55	-0.9	362	-0.26%
2022/10/11	0	11.50	0	0.00	11.45	0	356	0.00%
2022/10/06	0.1	12.00	0	0.00	11.80	0.1	356	0.03%
2022/10/05	0.1	12.00	0	0.00	11.80	0.1	357	0.03%
2022/10/04	0	0.00	1	11.95	11.85	-1	357	-0.28%
2022/10/03	2	11.80	0	0.00	11.85	2	355	0.56%
2022/09/30	3.1	11.72	0	0.00	11.75	3.1	355	0.87%
2022/09/29	0.1	12.30	0	0.00	12.10	0.1	348	0.03%
2022/09/28	1	12.20	3	12.45	12.10	-2	346	-0.58%
2022/09/26	2.1	12.50	0	0.00	12.30	2.1	338	0.60%
2022/09/23	0	0.00	1	12.90	12.80	-1	337	-0.30%
2022/09/22	3	13.25	0	0.00	13.15	3	327	0.92%
2022/09/21	18	13.72	43	13.80	12.90	-25	300	-8.33%
2022/09/20	0	12.95	0	0.00	12.90	0	236	0.00%
2022/09/19	6.1	12.98	6	13.09	12.70	0.1	232	0.04%
2022/09/16	24	13.32	18	13.46	13.20	6	218	2.74%
2022/09/15	0.1	12.45	0	0.00	13.20	0.1	162	0.06%
2022/09/13	0.1	12.15	0	0.00	12.00	0.1	130	0.08%
2022/09/05	0	12.00	0	0.00	11.95	0	151	0.01%
2022/09/01	0	12.25	0	0.00	12.10	0	152	0.03%
2022/08/31	0	0.00	2	12.20	12.25	-2	153	-1.30%
2022/08/29	0.3	12.37	0	0.00	12.15	0.3	153	0.19%
2022/08/25	1.1	12.11	5	12.10	12.15	-3.9	157	-2.48%
2022/08/23	0	12.05	0	0.00	11.95	0	157	0.00%
2022/08/22	1	12.00	0	0.00	12.00	1	158	0.63%
2022/08/19	1.1	12.17	0	0.00	12.10	1.1	159	0.72%
2022/08/16	0.1	12.10	0	0.00	12.05	0.1	168	0.05%
2022/08/05	0	11.60	0	0.00	11.95	0	167	0.01%
2022/08/02	1.2	11.44	0	0.00	11.50	1.2	175	0.71%
2022/07/29	0	0.00	2	11.90	12.10	-2	179	-1.11%
2022/07/26	2	11.95	0	0.00	11.90	2	182	1.10%
2022/07/22	1	11.70	1	11.70	11.75	0	183	0.00%
2022/07/21	4.4	11.73	0	0.00	11.75	4.4	191	2.27%
2022/07/13	0	11.20	0.1	11.20	11.25	-0.1	207	-0.02%
2022/07/12	0.1	11.05	0	0.00	11.05	0.1	209	0.03%
2022/07/11	0	0.00	1	11.35	11.40	-1	211	-0.47%
2022/07/08	0	11.50	0	0.00	11.40	0	214	0.00%
2022/07/04	0	11.60	0.1	11.75	11.50	0	223	-0.02%
2022/07/01	0.2	11.89	5	11.75	11.25	-4.8	232	-2.08%
2022/06/30	0.1	12.29	0	0.00	12.10	0.1	227	0.05%
2022/06/24	0	0.00	2	12.35	12.35	-2	240	-0.83%
2022/06/21	0	0.00	1	12.55	12.60	-1	251	-0.40%
2022/06/20	0	12.33	0.1	12.45	12.35	0	258	-0.01%
2022/06/17	0.1	12.55	13.1	12.45	12.60	-12.9	258	-5.01%
2022/06/16	0.1	12.84	0.1	13.10	12.55	0.1	256	0.03%
2022/06/15	0.1	12.85	0	0.00	13.35	0.1	253	0.02%
2022/06/14	0	0.00	0	13.20	12.60	0	254	0.00%
2022/06/13	0	12.83	0	13.00	12.70	0	254	0.01%
2022/06/10	0	12.85	0	0.00	12.90	0	260	0.00%
2022/06/09	0	13.00	0	0.00	12.90	0	263	0.01%
2022/06/08	0	0.00	0.1	13.30	12.90	-0.1	264	-0.02%
2022/06/07	0.1	13.00	2.1	12.95	12.90	-2	267	-0.74%
2022/06/06	0.1	13.03	0	0.00	12.85	0.1	272	0.04%
2022/06/02	0.1	13.30	0.1	13.30	13.05	0	284	0.01%
2022/06/01	0.1	13.15	0	0.00	13.15	0.1	305	0.03%
2022/05/30	0	13.30	0	0.00	13.15	0	335	0.01%
2022/05/26	1.1	13.16	0	0.00	13.05	1.1	372	0.29%
2022/05/25	1	13.20	7	13.24	13.25	-6	440	-1.36%
2022/05/24	6	12.98	15	12.90	12.75	-9	465	-1.93%
2022/05/23	0	0.00	1	12.70	12.65	-1	476	-0.21%
2022/05/20	2	12.65	0	0.00	12.75	2	482	0.41%
2022/05/17	0.1	12.70	0	0.00	12.55	0.1	489	0.01%
2022/05/16	0	12.50	6	12.40	12.40	-6	493	-1.21%
2022/05/13	1	12.30	0	0.00	12.40	1	492	0.20%
2022/05/12	1.1	12.31	0	0.00	12.10	1.1	493	0.21%
2022/05/11	0	0.00	6	12.75	12.70	-6	486	-1.23%
2022/05/10	12	12.95	0	0.00	12.90	12	486	2.47%
2022/05/09	1	13.20	0	0.00	13.10	1	483	0.21%
2022/05/06	3	13.55	1	13.55	13.70	2	484	0.41%
2022/05/04	0	0.00	1	13.80	13.80	-1	499	-0.20%
2022/05/03	15	13.67	1	13.75	13.80	14	510	2.74%
2022/04/28	0.1	13.66	0	0.00	13.55	0.1	525	0.01%
2022/04/27	4	13.40	0	0.00	13.50	4	527	0.76%
2022/04/26	1	13.70	0	0.00	13.75	1	523	0.19%
2022/04/25	3	13.92	0	0.00	13.70	3	531	0.56%
2022/04/21	6	14.15	5	14.25	14.30	1	540	0.19%
2022/04/20	1	14.15	0	0.00	14.20	1	546	0.18%
2022/04/19	1	14.30	0	0.00	14.35	1	545	0.18%
2022/04/18	6	14.42	0	0.00	14.30	6	550	1.09%
2022/04/15	1	14.45	2.2	14.58	14.55	-1.2	553	-0.21%
2022/04/14	1.1	14.70	0.1	14.95	14.70	0.9	565	0.17%
2022/04/12	1.3	14.50	0.1	15.55	14.60	1.3	626	0.20%
2022/04/11	2	14.55	0.2	14.85	14.50	1.8	632	0.28%
2022/04/08	4.2	14.78	0	0.00	14.70	4.2	633	0.66%
2022/04/07	1.3	14.72	0	0.00	14.65	1.3	637	0.20%
2022/04/06	0	15.00	0	0.00	15.00	0	636	0.00%
2022/04/01	0.1	15.05	0	0.00	14.95	0.1	639	0.01%
2022/03/28	0.2	14.95	0	0.00	15.00	0.2	673	0.02%
2022/03/25	0	15.35	0	0.00	15.00	0	673	0.00%
2022/03/24	0	0.00	2	15.10	15.00	-2	672	-0.30%
2022/03/23	5	15.20	1	15.15	15.15	4	679	0.59%
2022/03/18	5	15.10	0	0.00	15.15	5	677	0.74%
2022/03/17	0	0.00	60	15.10	15.15	-60	680	-8.82%
2022/03/08	1.1	15.00	3	14.90	14.95	-1.9	696	-0.28%
2022/03/07	3.2	15.12	1	15.05	15.05	2.2	685	0.32%
2022/03/04	14	15.55	0	0.00	15.40	14	671	2.08%
2022/03/03	5	15.66	0	0.00	15.55	5	667	0.75%
2022/03/02	1	16.00	1	16.05	15.95	0	658	0.00%
2022/03/01	7	15.83	5	15.80	15.85	2	643	0.31%
2022/02/25	1	15.95	3	15.95	15.95	-2	629	-0.32%
2022/02/24	1	15.50	1	15.50	15.65	0	566	0.00%
2022/02/23	1	15.35	0	0.00	15.60	1	540	0.18%
2022/02/22	1.1	15.09	0	0.00	15.15	1.1	540	0.21%
2022/02/18	1	15.15	0	0.00	15.20	1	547	0.18%
2022/02/16	0	15.30	0	0.00	15.20	0	585	0.00%
2022/02/15	0.1	15.19	0	0.00	15.10	0.1	622	0.01%
2022/02/10	1	15.30	0	0.00	15.35	1	708	0.14%
2022/02/07	0	0.00	0.3	15.00	15.15	-0.3	720	-0.04%
2022/01/26	0.3	14.85	0	0.00	14.90	0.3	725	0.04%
2022/01/25	1	14.90	0	0.00	14.90	1	724	0.14%
2022/01/24	1	15.05	0	0.00	15.20	1	723	0.14%
2022/01/20	0	15.80	0	0.00	15.50	0	723	0.00%
2022/01/18	0	0.00	1.3	15.77	15.70	-1.3	738	-0.17%
2022/01/17	3	15.40	0	0.00	15.45	3	738	0.41%
2022/01/14	3	15.52	0	0.00	15.40	3	745	0.40%
2022/01/13	1	15.70	0	0.00	15.70	1	764	0.13%
2022/01/11	1	15.50	0	0.00	15.60	1	980	0.10%
2022/01/10	1	15.70	1	15.70	15.70	0	1,097	0.00%
2022/01/07	1	15.60	10	15.55	15.60	-9	1,105	-0.81%
2022/01/06	4.2	15.97	1.1	16.02	15.85	3.1	1,104	0.28%
2022/01/05	11	15.90	12	15.79	15.80	-1	1,086	-0.09%
2022/01/04	0	0.00	1	15.50	15.60	-1	1,082	-0.09%
2022/01/03	4.3	15.40	28	15.48	15.55	-23.7	1,112	-2.13%
2021/12/30	0	0.00	14	15.50	15.50	-14	1,117	-1.25%
2021/12/29	0	0.00	1	15.50	15.55	-1	1,132	-0.09%
2021/12/28	0	0.00	6	15.40	15.35	-6	1,141	-0.53%
2021/12/24	37	15.46	1	15.50	15.40	36	1,203	2.99%
2021/12/23	10	15.45	46	15.41	15.50	-36	1,259	-2.86%
2021/12/22	1	15.20	0	0.00	15.15	1	1,264	0.08%
2021/12/17	7	15.24	6	15.22	15.15	1	1,416	0.07%
2021/12/15	0.5	15.04	0	0.00	15.00	0.5	1,410	0.04%
2021/12/14	1.3	14.92	1	15.10	14.95	0.3	1,417	0.02%
2021/12/13	0	0.00	0	15.05	15.00	0	1,433	0.00%
2021/12/10	0	15.20	0	0.00	15.15	0	1,441	0.00%
2021/12/08	0.1	15.00	0	0.00	15.00	0.1	1,447	0.00%
2021/12/03	1	14.85	0	0.00	14.90	1	1,446	0.07%
2021/12/02	0	0.00	2	14.95	14.90	-2	1,450	-0.14%
2021/11/30	0	0.00	1	15.00	15.05	-1	1,463	-0.07%
2021/11/29	0	0.00	10.2	14.97	14.85	-10.2	1,466	-0.69%
2021/11/26	0.2	14.80	3	14.85	14.95	-2.8	1,472	-0.19%
2021/11/24	0	0.00	0.3	14.90	15.00	-0.3	1,498	-0.02%
2021/11/22	10	14.90	0	0.00	14.85	10	1,509	0.66%
2021/11/19	10	14.80	0	0.00	14.75	10	1,519	0.66%
2021/11/18	0.3	14.80	4	14.85	14.85	-3.7	1,543	-0.24%
2021/11/15	2	15.00	0	0.00	14.95	2	1,536	0.13%
2021/11/12	3	15.40	0	0.00	15.30	3	1,521	0.20%
2021/11/11	3	15.82	4	15.75	15.70	-1	1,489	-0.07%
2021/11/10	3	15.40	4	15.39	15.40	-1	1,437	-0.07%
2021/11/09	0	0.00	0.2	15.05	15.20	-0.2	1,422	-0.01%
2021/11/08	0	0.00	7	15.10	15.05	-7	1,420	-0.49%
2021/11/05	1	15.20	0	0.00	15.30	1	1,423	0.07%
2021/11/04	1	15.25	1	15.35	15.35	0	1,430	0.00%
2021/11/03	7	15.14	0	0.00	15.10	7	1,441	0.49%
2021/11/01	0	0.00	5	15.21	15.10	-5	1,437	-0.35%
2021/10/29	0	0.00	2	15.30	15.25	-2	1,429	-0.14%
2021/10/28	6	15.20	12	15.18	15.20	-6	1,426	-0.42%
2021/10/27	2	15.23	10	15.19	15.25	-8	1,425	-0.56%
2021/10/26	1	15.30	1	15.40	15.35	0	1,425	0.00%
2021/10/25	4	15.34	3	15.32	15.30	1	1,423	0.07%
2021/10/22	4	15.25	6	15.19	15.15	-2	1,426	-0.14%
2021/10/21	13	15.43	0	0.00	15.35	13	1,423	0.91%
2021/10/20	18	16.03	6	15.74	15.80	12	1,407	0.85%
2021/10/19	10.2	15.83	7	15.94	16.25	3.2	1,325	0.24%
2021/10/18	12	16.03	19	16.22	16.30	-7	1,215	-0.58%
2021/10/14	3	14.63	0	0.00	14.45	3	1,110	0.27%
2021/10/13	2.2	15.08	0	0.00	14.75	2.2	1,114	0.20%
2021/10/12	1	15.30	0	0.00	15.30	1	1,103	0.09%
2021/10/08	0	0.00	1	14.95	15.35	-1	1,098	-0.09%
2021/10/07	0	0.00	1	14.50	14.50	-1	1,080	-0.09%
2021/10/06	1.2	14.67	5	14.35	14.15	-3.9	1,126	-0.34%
2021/10/05	1.2	14.93	1.2	14.92	14.90	0	1,121	0.00%
2021/10/04	0	0.00	0.8	15.46	15.05	-0.8	1,119	-0.07%
2021/10/01	5	16.14	30	16.08	15.40	-25	1,107	-2.25%
2021/09/30	13	16.41	17	16.38	16.25	-4	1,087	-0.37%
2021/09/29	5.2	15.78	4	15.75	15.90	1.2	1,056	0.11%
2021/09/28	39	16.25	23	16.14	15.75	16	1,040	1.54%
2021/09/27	1	16.15	3	16.10	16.00	-2	962	-0.21%
2021/09/24	10	15.71	15	15.82	15.70	-5	973	-0.51%
2021/09/23	0	0.00	6	15.47	15.50	-6	1,001	-0.60%
2021/09/22	13	15.42	6	15.25	15.40	7	1,017	0.69%
2021/09/16	14	15.63	11	15.87	15.60	3	1,032	0.29%
2021/09/15	0	0.00	16	15.65	15.65	-16	1,029	-1.55%
2021/09/14	0	0.00	2	15.45	15.40	-2	1,029	-0.19%
2021/09/13	3.1	15.29	2.2	15.40	15.35	0.9	1,046	0.08%
2021/09/10	0	0.00	2	15.30	15.20	-2	1,077	-0.19%
2021/09/09	0	0.00	19	14.66	14.85	-19	1,087	-1.75%
2021/09/07	1	14.90	0	0.00	14.85	1	1,136	0.09%
2021/09/06	0	0.00	1	15.40	15.00	-1	1,149	-0.09%
2021/09/03	0	0.00	4	15.53	15.35	-4	1,154	-0.35%
2021/09/02	25	15.36	0	0.00	15.20	25	1,181	2.12%
2021/09/01	0	0.00	8	15.60	15.55	-8	1,206	-0.66%
2021/08/31	0	0.00	1	15.40	15.35	-1	1,213	-0.08%
2021/08/30	3.3	15.56	1	15.80	15.60	2.3	1,308	0.18%
2021/08/27	0	0.00	1	15.30	15.35	-1	1,562	-0.07%
2021/08/26	30	14.95	0	0.00	14.90	30	1,808	1.66%
2021/08/25	21	15.15	0	0.00	15.05	21	1,846	1.14%
2021/08/24	0	0.00	10	14.99	15.10	-10	1,944	-0.51%
2021/08/23	3	14.33	1	14.45	14.50	2	1,978	0.10%
2021/08/17	1.1	14.14	1	14.00	14.10	0.1	2,711	0.00%
2021/08/16	0	0.00	1	14.10	14.15	-1	2,830	-0.04%
2021/08/12	0	0.00	3	14.35	14.30	-3	2,977	-0.10%
2021/08/09	0	0.00	1	14.50	14.35	-1	3,114	-0.03%
2021/08/06	21	14.40	29	14.40	14.35	-8	3,166	-0.25%
2021/08/05	2.1	14.43	1	14.65	14.35	1.1	3,281	0.03%
2021/08/03	1	14.55	12	14.48	14.50	-11	3,503	-0.31%
2021/08/02	2	14.48	0	0.00	14.60	2	3,575	0.06%
2021/07/30	0	0.00	8.1	14.50	14.55	-8.1	3,646	-0.22%
2021/07/28	0.2	14.25	0	0.00	14.45	0.2	3,876	0.01%
2021/07/27	5	14.60	0	0.00	14.45	5	4,431	0.11%
2021/07/26	1	14.95	0	0.00	14.85	1	4,793	0.02%
2021/07/23	0	0.00	1	15.10	15.00	-1	5,205	-0.02%
2021/07/22	7	14.51	0	0.00	14.25	7	5,299	0.13%
2021/07/21	6	14.53	1	14.85	14.25	5	5,717	0.09%
2021/07/20	4.5	15.09	1	15.00	14.90	3.5	5,767	0.06%
2021/07/19	0	0.00	1	15.25	15.15	-1	5,872	-0.02%
2021/07/15	1	14.70	7	15.02	15.35	-6	5,988	-0.10%
2021/07/14	1	14.80	1	14.65	14.60	0	6,002	0.00%
2021/07/13	0	0.00	6	15.15	14.80	-6	6,062	-0.10%
2021/07/12	5	15.40	1	15.65	15.35	4	6,157	0.06%
2021/07/09	2	15.63	0	0.00	15.50	2	6,154	0.03%
2021/07/08	1	16.00	2.1	15.97	16.00	-1.1	6,166	-0.02%
2021/07/07	5	16.05	1	15.95	15.80	4	6,225	0.06%
2021/07/06	3	16.00	3	16.05	15.90	0	6,240	0.00%
2021/07/05	0	0.00	2	15.75	15.60	-2	6,225	-0.03%
2021/07/02	5.1	15.79	0	0.00	15.65	5.1	6,263	0.08%
2021/07/01	4	15.85	13	15.72	15.65	-9	6,290	-0.14%
2021/06/30	15	15.87	1	15.50	16.10	14	6,252	0.22%
2021/06/29	5	15.39	13	15.33	15.25	-8	6,211	-0.13%
2021/06/28	10	15.73	3	15.65	15.65	7	6,196	0.11%
2021/06/25	0	0.00	10.2	15.79	15.60	-10.2	6,182	-0.16%
2021/06/24	2	15.80	8	15.78	15.70	-6	6,185	-0.10%
2021/06/23	1	15.45	1	15.40	15.45	0	6,187	0.00%
2021/06/22	1	15.80	1	15.70	15.35	0	6,184	0.00%
2021/06/21	23	15.50	53	15.48	15.30	-30	6,160	-0.49%
2021/06/18	1	16.30	2	16.45	16.15	-1	6,121	-0.02%
2021/06/17	4	16.09	5	16.11	16.15	-1	6,115	-0.02%
2021/06/16	4	16.40	3.3	16.50	16.20	0.7	6,107	0.01%
2021/06/15	2	16.45	7	16.59	16.50	-5	6,096	-0.08%
2021/06/11	5	16.58	2	16.70	16.40	3	6,149	0.05%
2021/06/10	7	16.44	7	16.60	16.50	0	6,141	0.00%
2021/06/09	7	17.08	10	17.00	16.70	-3	6,108	-0.05%
2021/06/08	0	0.00	2.4	17.46	17.30	-2.4	6,078	-0.04%
2021/06/07	25	17.84	52	17.81	17.30	-27	6,064	-0.45%
2021/06/04	59	18.22	25.1	18.24	17.90	33.9	5,963	0.57%
2021/06/03	71	18.02	80.5	18.26	18.60	-9.5	5,696	-0.17%
2021/06/02	13	17.05	10	17.17	17.10	3	5,444	0.06%
2021/06/01	6	16.95	15	17.16	17.25	-9	5,406	-0.17%
2021/05/31	57	17.68	65	17.68	17.25	-8	5,295	-0.15%
2021/05/28	22	17.68	35	17.73	17.65	-13	5,231	-0.25%
2021/05/27	66.1	17.56	46	17.55	17.85	20.1	5,161	0.39%
2021/05/26	44.3	17.62	35	17.72	17.70	9.3	5,026	0.19%
2021/05/25	147.5	17.85	109	17.79	17.20	38.5	4,833	0.80%	大買/大賣/
2021/05/24	15	16.63	10.2	16.81	17.25	4.8	4,485	0.11%
2021/05/21	1	15.00	8	15.45	15.70	-7	4,361	-0.16%
2021/05/20	32	14.91	23	15.03	14.30	9	4,288	0.21%
2021/05/19	16.7	14.27	34	14.37	14.60	-17.3	4,209	-0.41%
2021/05/18	21	13.82	9	13.78	14.00	12	4,166	0.29%
2021/05/17	8	13.08	3	13.25	12.75	5	4,132	0.12%
2021/05/14	13.1	14.04	36	13.90	13.95	-22.9	4,059	-0.56%
2021/05/13	8	14.02	63	14.06	14.00	-55	3,988	-1.38%
2021/05/12	28.1	16.22	14	16.41	15.55	14.1	3,869	0.36%
2021/05/11	26	17.73	44	18.13	17.25	-18	3,788	-0.48%
2021/05/10	16	17.60	5	17.46	17.25	11	3,640	0.30%
2021/05/07	8	17.44	29.2	17.22	17.60	-21.2	3,571	-0.59%
2021/05/06	17.3	17.59	40	17.48	17.25	-22.7	3,496	-0.65%
2021/05/05	57	18.60	57	18.32	18.00	0	3,387	0.00%
2021/05/04	291.1	19.48	123	18.79	18.20	168.1	3,250	5.17%	大買/大賣/鉅額交易
2021/05/03	60	19.23	119	19.61	19.85	-59	2,693	-2.19%	大賣/
2021/04/29	126	18.69	81	18.89	18.05	45	2,327	1.93%	大買/
2021/04/28	37	17.54	37.1	17.41	17.75	-0.1	1,917	-0.01%
2021/04/27	185.6	18.21	55	18.05	17.90	130.6	1,811	7.21%	大買/鉅額交易
2021/04/26	23	17.15	20	17.15	17.15	3	1,391	0.22%
2021/04/23	28	15.14	18	15.43	15.60	10	1,324	0.75%
2021/04/22	29	14.77	4	14.69	14.20	25	1,241	2.01%
2021/04/21	5	14.80	0	0.00	14.75	5	1,160	0.43%
2021/04/20	7	14.21	0	0.00	14.25	7	1,118	0.63%
2021/04/19	22	14.35	7.1	14.35	14.50	15	1,101	1.36%
2021/04/16	8	14.11	52	13.61	14.05	-44	1,027	-4.28%
2021/04/15	0	0.00	1	13.55	13.55	-1	887	-0.11%
2021/04/13	8	13.76	3	13.90	13.50	5	884	0.57%
2021/04/12	2	13.55	2	13.63	13.75	0	829	0.00%
2021/04/09	1	13.20	8	13.19	13.20	-7	812	-0.86%
2021/04/08	0.1	13.50	9	13.37	13.40	-9	824	-1.09%
2021/04/07	7	13.24	1	12.95	13.35	6	934	0.64%
2021/04/06	5	12.80	12	12.85	12.85	-7	909	-0.77%
2021/04/01	0	0.00	1	12.70	12.65	-1	920	-0.11%
2021/03/29	1	12.80	1	12.80	12.75	0	1,076	0.00%
2021/03/26	1.1	12.75	2	12.85	12.75	-1	1,177	-0.08%
2021/03/25	0	12.40	0	0.00	12.70	0	1,178	0.00%
2021/03/24	0	12.40	5	12.40	12.35	-5	1,176	-0.42%
2021/03/23	1	12.35	1	12.40	12.40	0	1,179	0.00%
2021/03/22	1	12.20	10	12.25	12.30	-9	1,187	-0.76%
2021/03/19	1.1	12.37	0	0.00	12.35	1.1	1,181	0.09%
2021/03/18	5.1	12.70	6	12.70	12.65	-0.9	1,170	-0.08%
2021/03/17	11.1	12.89	7	12.81	12.85	4.1	1,200	0.34%
2021/03/16	8	12.66	44	12.65	12.70	-36	1,133	-3.17%
2021/03/15	0.1	12.60	0	0.00	12.60	0.1	1,135	0.01%
2021/03/11	0	0.00	1	12.70	12.65	-1	1,151	-0.09%
2021/03/10	3	12.75	25	12.74	12.60	-22	1,158	-1.90%
2021/03/09	1	12.75	0	0.00	12.70	1	1,167	0.09%
2021/03/08	0	0.00	1	12.50	12.55	-1	1,178	-0.08%
2021/03/03	0	0.00	11	12.44	12.40	-11	1,240	-0.89%
2021/03/02	4	12.45	0	0.00	12.40	4	1,243	0.32%
2021/02/26	0	0.00	1	12.10	12.25	-1	1,244	-0.08%
2021/02/25	0	0.00	1	12.20	12.20	-1	1,249	-0.08%
2021/02/24	1	12.15	0	0.00	12.10	1	1,255	0.08%
2021/02/23	0	0.00	15	12.25	12.25	-15	1,257	-1.19%
2021/02/22	1	12.10	2	12.20	12.30	-1	1,262	-0.08%
2021/02/19	0	0.00	5	12.08	12.10	-5	1,259	-0.40%
2021/02/18	4	11.95	0	0.00	11.95	4	1,267	0.32%
2021/02/17	4	11.55	4	11.60	11.70	0	1,280	0.00%
2021/02/04	0	11.52	0	0.00	11.55	0	1,290	0.00%
2021/02/03	0.1	11.58	0	0.00	11.55	0.1	1,303	0.01%
2021/02/02	0.4	11.86	0	0.00	11.45	0.4	1,337	0.03%
2021/02/01	0	0.00	0.2	12.30	11.40	-0.2	1,426	-0.01%
2021/01/29	1	11.70	0	0.00	11.50	1	1,450	0.07%
2021/01/28	1	11.70	0	0.00	11.70	1	1,584	0.06%
2021/01/25	0	0.00	7	11.84	12.00	-7	1,627	-0.43%
2021/01/22	0.2	11.70	0	0.00	11.60	0.2	1,626	0.01%
2021/01/21	6	11.71	3	11.75	11.75	3	1,631	0.19%
2021/01/20	0	12.25	1	11.85	11.75	-1	1,632	-0.06%
2021/01/19	0	0.00	1	12.15	12.15	-1	1,633	-0.06%
2021/01/18	2.1	12.16	0	0.00	12.35	2.1	1,747	0.12%
2021/01/15	6.2	12.35	6	12.18	12.20	0.2	1,769	0.01%
2021/01/14	1	12.60	11	12.65	12.60	-10	1,859	-0.54%
2021/01/13	0	0.00	10	12.70	12.65	-10	1,869	-0.54%
2021/01/12	1	12.65	0	0.00	12.65	1	1,885	0.05%
2021/01/11	0	0.00	1	12.75	12.70	-1	1,895	-0.05%
2021/01/08	4	12.65	7	12.70	12.65	-3	1,904	-0.16%
2021/01/07	4	12.66	4	12.74	12.70	0	1,901	0.00%
2021/01/06	13	12.71	6	12.70	12.75	7	1,899	0.37%
2021/01/05	14	12.99	43	13.00	13.00	-29	1,871	-1.55%
2021/01/04	2	13.18	0	0.00	13.10	2	1,873	0.11%
2020/12/31	10	13.39	0	0.00	13.40	10	1,995	0.50%
2020/12/30	26	13.55	13	13.73	13.60	13	1,990	0.65%
2020/12/29	23	13.07	5	13.01	13.20	18	1,841	0.98%
2020/12/28	3	13.00	8	13.00	12.95	-5	1,826	-0.27%
2020/12/25	6	13.01	1	13.20	12.95	5	1,817	0.28%
2020/12/24	12.1	13.20	12	13.34	13.05	0.1	1,806	0.01%
2020/12/23	39.2	13.50	15	13.06	12.80	24.2	1,766	1.37%
2020/12/22	7	13.40	7	13.24	13.50	0	1,687	0.00%
2020/12/21	6	12.88	5	12.87	12.90	1	1,590	0.06%
2020/12/18	3	12.70	0	0.00	12.65	3	1,581	0.19%
2020/12/17	0	0.00	5	12.70	12.60	-5	1,582	-0.32%
2020/12/16	0	0.00	5	12.60	12.55	-5	1,592	-0.31%
2020/12/15	0	0.00	8	12.55	12.55	-8	1,590	-0.50%
2020/12/14	0.1	12.75	2	12.60	12.65	-1.9	1,594	-0.12%
2020/12/11	2	12.75	3	12.80	12.55	-1	1,611	-0.06%
2020/12/09	0	0.00	1	12.65	12.55	-1	1,577	-0.06%
2020/12/08	0	12.60	1	12.65	12.60	-1	1,606	-0.06%
2020/12/03	0	0.00	2	12.65	12.60	-2	1,776	-0.11%
2020/12/02	0	13.00	0	0.00	12.65	0	1,892	0.00%
2020/12/01	0	0.00	28	13.01	13.00	-28	1,884	-1.49%
2020/11/30	0	0.00	6	12.89	12.95	-6	1,872	-0.32%
2020/11/26	20	12.65	0	0.00	12.65	20	1,851	1.08%
2020/11/25	3	12.70	7	12.70	12.60	-4	1,863	-0.21%
2020/11/24	2	12.70	0	0.00	12.65	2	1,870	0.11%
2020/11/20	0.1	12.80	0	0.00	12.70	0.1	1,875	0.00%
2020/11/19	0	0.00	4	12.70	12.70	-4	1,899	-0.21%
2020/11/18	1	12.60	3	12.60	12.55	-2	1,937	-0.10%
2020/11/17	3	12.52	0	0.00	12.55	3	1,956	0.15%
2020/11/16	1	12.60	0	0.00	12.55	1	1,986	0.05%
2020/11/13	0	0.00	4	12.70	12.70	-4	1,995	-0.20%
2020/11/11	4	12.65	0	0.00	12.65	4	2,054	0.19%
2020/11/10	8	12.88	1	12.90	12.65	7	2,063	0.34%
2020/11/09	3	13.30	8	13.29	13.30	-5	2,051	-0.24%
2020/11/06	1	12.60	2	12.70	12.60	-1	2,011	-0.05%
2020/11/05	7	13.22	60	13.60	13.00	-53	2,052	-2.58%
2020/11/04	1	12.55	1	12.80	12.95	0	1,962	0.00%
2020/11/03	0.1	12.50	0	0.00	12.55	0.1	2,120	0.00%
2020/11/02	0	12.20	0	0.00	12.45	0	2,327	0.00%
2020/10/30	1	12.50	0	0.00	12.40	1	2,352	0.04%
2020/10/29	1	12.55	2	12.45	12.45	-1	2,483	-0.04%
2020/10/28	2	12.40	0	0.00	12.45	2	2,536	0.08%
2020/10/27	2	12.60	7	12.69	12.60	-5	2,551	-0.20%
2020/10/26	13	12.82	7	12.76	12.65	6	2,576	0.23%
2020/10/23	0	0.00	1	13.00	12.80	-1	2,509	-0.04%
2020/10/22	2	13.05	2	12.78	13.05	0	2,531	0.00%
2020/10/21	0	0.00	4	12.43	12.40	-4	2,448	-0.16%
2020/10/20	5.1	12.60	3	12.77	12.55	2.1	2,513	0.08%
2020/10/19	0	0.00	6	12.38	12.35	-6	2,510	-0.24%
2020/10/16	2.1	12.08	5	12.35	12.20	-2.9	2,522	-0.11%
2020/10/15	7	12.24	0	0.00	12.10	7	2,541	0.28%
2020/10/14	0	0.00	7	12.20	12.15	-7	2,617	-0.27%
2020/10/13	0.2	12.35	0	0.00	12.15	0.2	2,692	0.01%
2020/10/12	10	12.28	6	12.28	12.25	4	2,739	0.15%
2020/10/08	14	12.94	17	12.91	12.85	-3	2,844	-0.11%
2020/10/07	0.1	12.65	4	12.14	12.55	-3.9	3,013	-0.13%
2020/10/06	1.1	11.84	1	11.95	11.85	0.1	3,336	0.00%
2020/10/05	2	11.85	0	0.00	12.05	2	3,566	0.06%
2020/09/30	1.2	11.53	1	11.50	11.45	0.2	3,735	0.01%
2020/09/29	0.1	11.75	0	0.00	11.40	0.1	3,896	0.00%
2020/09/28	0	12.10	0	0.00	11.60	0	3,949	0.00%
2020/09/25	3.1	11.74	1	11.60	11.55	2.1	4,012	0.05%
2020/09/24	8	12.17	4	12.10	12.00	4	4,042	0.10%
2020/09/23	3	12.62	1	12.60	12.60	2	4,059	0.05%
2020/09/22	6	12.75	0	0.00	12.70	6	4,104	0.15%
2020/09/21	0	12.80	1	13.00	12.80	-1	4,162	-0.02%
2020/09/18	1	12.80	1	12.80	12.75	0	4,239	0.00%
2020/09/17	0	0.00	4	12.86	12.80	-4	4,337	-0.09%
2020/09/16	3	12.63	4	12.65	12.70	-1	4,456	-0.02%
2020/09/11	5	13.01	10	12.90	12.85	-5	5,336	-0.09%
2020/09/10	9	13.62	22	13.72	13.35	-13	5,383	-0.24%
2020/09/09	0	0.00	4	12.63	13.10	-4	5,364	-0.07%
2020/09/08	1	12.65	4	12.68	12.65	-3	5,437	-0.06%
2020/09/07	53	12.68	27	12.63	12.55	26	5,765	0.45%
2020/09/04	3	12.25	0	0.00	12.15	3	5,867	0.05%
2020/09/03	2	12.40	11	12.40	12.30	-9	5,908	-0.15%
2020/09/02	17	12.57	0	0.00	12.45	17	6,067	0.28%
2020/09/01	0	0.00	5	12.50	12.50	-5	6,257	-0.08%
2020/08/28	2	12.80	14	12.89	12.65	-12	6,329	-0.19%
2020/08/27	20	12.90	0	0.00	12.65	20	6,348	0.32%
2020/08/26	43	12.89	1	12.90	12.85	42	6,412	0.65%
2020/08/25	1	12.80	2	12.95	12.90	-1	6,533	-0.02%
2020/08/24	0	0.00	2	12.75	12.90	-2	6,675	-0.03%
2020/08/21	0	0.00	10	12.45	12.60	-10	6,792	-0.15%
2020/08/20	11	12.18	4	12.45	12.25	7	7,013	0.10%
2020/08/19	7	13.10	20	13.20	13.00	-13	7,033	-0.18%
2020/08/18	2	13.43	0	0.00	13.25	2	7,003	0.03%
2020/08/17	0	0.00	1	13.95	13.60	-1	6,984	-0.01%
2020/08/14	1	13.55	2	13.55	13.50	-1	6,941	-0.01%
2020/08/13	2	13.55	14	13.31	13.35	-12	6,921	-0.17%
2020/08/12	14	13.75	9	13.59	13.50	5	6,905	0.07%
2020/08/11	1	13.40	22	13.67	13.25	-21	6,857	-0.31%
2020/08/10	11	14.61	11	14.36	14.20	0	6,794	0.00%
2020/08/07	53	15.06	10	15.11	14.75	43	6,750	0.64%
2020/08/06	27	14.61	46	14.11	15.15	-19	6,561	-0.29%
2020/08/05	28	14.08	4	13.90	13.80	24	6,352	0.38%
2020/08/04	64	13.96	34	13.70	13.70	30	6,333	0.47%
2020/08/03	3	13.95	16	13.87	13.95	-13	6,218	-0.21%
2020/07/31	2	12.75	1	12.70	12.70	1	6,165	0.02%
2020/07/30	6	12.51	7	12.80	12.65	-1	6,164	-0.02%
2020/07/29	1	12.60	4	12.56	12.45	-3	6,194	-0.05%
2020/07/28	3	12.17	5	12.13	11.85	-2	6,291	-0.03%
2020/07/27	11	12.90	13	12.78	12.45	-2	6,275	-0.03%
2020/07/24	4	13.18	1	13.45	13.10	3	6,263	0.05%
2020/07/23	10	13.12	11	13.05	13.05	-1	6,183	-0.02%
2020/07/22	5	13.60	8	13.06	13.10	-3	6,161	-0.05%
2020/07/21	11	13.50	15	13.36	13.10	-4	6,122	-0.07%
2020/07/20	10	12.50	26	12.96	13.35	-16	6,089	-0.26%
2020/07/17	17	13.62	19	13.46	13.00	-2	6,009	-0.03%
2020/07/16	8	14.14	9	14.21	14.10	-1	5,932	-0.02%
2020/07/15	161	14.85	167	14.47	14.10	-6	5,879	-0.10%	大買/大賣/
2020/07/14	255	15.48	283	15.29	14.70	-28	5,764	-0.49%	大買/大賣/
2020/07/13	76	15.58	23	15.85	15.95	53	5,458	0.97%
2020/07/10	25	13.90	33	13.94	14.50	-8	5,115	-0.16%
2020/07/09	20	13.20	93	13.21	13.20	-73	4,918	-1.48%
2020/07/08	22	14.33	38	14.32	13.90	-16	4,750	-0.34%
2020/07/07	16	15.36	36	15.29	15.25	-20	4,581	-0.44%
2020/07/06	51	16.89	2	16.80	16.50	49	4,521	1.08%
2020/07/03	7	16.61	20	16.70	16.60	-13	4,453	-0.29%
2020/07/02	2	16.10	6	16.10	16.20	-4	4,412	-0.09%
2020/07/01	41	16.41	2	16.43	16.10	39	4,389	0.89%
2020/06/30	19	16.18	10	15.80	16.10	9	4,332	0.21%
2020/06/29	29	16.76	2	17.00	16.25	27	4,264	0.63%
2020/06/24	7	16.72	19	16.36	16.45	-12	4,170	-0.29%
2020/06/23	24	17.55	40	17.56	17.15	-16	4,064	-0.39%
2020/06/22	29	19.63	11	19.41	19.05	18	3,933	0.46%
2020/06/19	135	21.16	107	21.27	20.85	28	3,829	0.73%	大買/大賣/
2020/06/18	126	20.79	32	20.78	21.00	94	3,380	2.78%	大買/
2020/06/17	18	19.09	6	19.07	19.10	12	3,015	0.40%
2020/06/16	22	17.38	6	17.40	17.40	16	2,933	0.55%
2020/06/15	16	15.67	17	15.67	15.85	-1	2,810	-0.04%
2020/06/12	47	13.92	54	14.02	14.45	-7	2,710	-0.26%
2020/06/11	45	13.16	35	13.35	13.15	10	2,383	0.42%
2020/06/10	8	12.14	12	12.26	12.35	-4	2,161	-0.19%
2020/06/09	54	13.15	23	13.05	12.65	31	2,109	1.47%
2020/06/08	21	12.47	21	12.70	13.20	0	1,944	0.00%
2020/06/05	19	11.47	4	11.43	12.00	15	1,747	0.86%
2020/06/04	2	10.98	2	11.20	11.00	0	1,676	0.00%
2020/06/03	17	11.05	11	11.11	10.90	6	1,688	0.36%
2020/06/02	10	11.29	13	11.54	11.00	-3	1,650	-0.18%
2020/06/01	13	11.88	11	11.89	11.80	2	1,578	0.13%
2020/05/29	23	11.44	20	11.40	11.30	3	1,450	0.21%
2020/05/28	76	11.06	61	11.18	11.60	15	1,280	1.17%
2020/05/27	32	11.18	22	11.14	11.20	10	1,121	0.89%
2020/05/26	0	0.00	3	10.20	10.20	-3	878	-0.34%
2020/05/22	0	0.00	8	9.34	9.31	-8	830	-0.96%
2020/05/08	0	0.00	5	10.50	10.00	-5	839	-0.60%
2020/05/06	8	10.39	0	0.00	10.20	8	855	0.94%
2020/05/05	11	10.75	1	10.45	10.70	10	901	1.11%
2020/05/04	24	10.89	33	10.61	10.90	-9	848	-1.06%
2020/04/30	5	9.98	0	0.00	9.95	5	699	0.71%
2020/04/29	2	9.12	1	10.00	10.00	1	662	0.15%
2020/04/24	0	0.00	5	8.99	9.00	-5	631	-0.79%
2020/04/16	0	0.00	1	9.70	9.69	-1	602	-0.17%
2020/04/15	0	0.00	0.1	10.05	9.85	-0.1	595	-0.02%
2020/04/14	8	10.08	17	10.15	9.95	-9	587	-1.53%
2020/04/09	0	0.00	2	8.70	8.58	-2	517	-0.39%
2020/04/06	1	8.60	0	0.00	8.70	1	497	0.20%
2020/03/18	2	8.40	0	0.00	8.25	2	454	0.44%
2020/03/17	0	0.00	8	8.96	8.83	-8	448	-1.78%
2020/03/12	0.1	8.86	0	0.00	8.85	0.1	405	0.02%
2020/03/10	2	10.05	0	0.00	10.05	2	379	0.53%
2020/03/09	6	10.38	25	10.50	10.25	-19	369	-5.14%
2020/03/06	0	0.00	5	10.10	10.15	-5	330	-1.51%
2020/03/05	8	10.14	5	10.25	10.10	3	327	0.92%
2020/02/27	10	10.00	5	10.00	9.99	5	313	1.60%
2020/02/25	10	10.15	0	0.00	10.20	10	314	3.18%
2020/02/24	1	10.60	2	10.15	10.40	-1	327	-0.31%
2020/02/21	1	9.88	0	0.00	9.92	1	308	0.32%
2020/02/20	11	9.97	0	0.00	9.92	11	303	3.62%
2020/02/19	3	9.99	0	0.00	10.05	3	299	1.00%
2020/02/18	24	10.00	0	0.00	9.99	24	297	8.06%
2020/02/14	15	9.98	0	0.00	10.00	15	291	5.15%
2020/02/13	25	10.04	5	10.03	10.00	20	288	6.93%
2020/02/11	0	0.00	1	10.60	10.35	-1	266	-0.37%
2020/02/07	3	10.45	2	10.58	10.70	1	241	0.41%
2020/02/06	1	11.20	0	0.00	10.30	1	204	0.49%
2020/02/05	0	0.00	4	10.70	10.70	-4	128	-3.10%
2020/02/04	3	9.49	3	9.48	9.74	0	110	0.00%
2020/02/03	3	9.36	0	0.00	9.40	3	106	2.83%
2020/01/31	0	0.00	1	9.37	9.50	-1	106	-0.94%
2020/01/06	0	0.00	3	9.68	9.62	-3	104	-2.87%
2019/12/31	0	0.00	1	9.63	9.69	-1	103	-0.96%
2019/12/26	3	9.59	3	9.60	9.65	0	103	0.00%
2019/12/23	1	9.80	0	0.00	9.70	1	106	0.94%
2019/12/18	0	0.00	5	9.73	9.80	-5	106	-4.69%
2019/12/10	0	0.00	2	9.42	9.37	-2	107	-1.87%
2019/12/09	2	9.32	0	0.00	9.40	2	107	1.85%
2019/12/05	0	0.00	1	9.54	9.49	-1	108	-0.92%
2019/12/02	0	0.00	2	9.58	9.58	-2	109	-1.82%
2019/11/29	4	9.43	0	0.00	9.58	4	109	3.64%
2019/11/25	4	9.64	0	0.00	9.68	4	105	3.79%
2019/11/21	1	10.15	0	0.00	9.99	1	98	1.02%
2019/11/20	0	0.00	19	9.71	9.82	-19	78	-24.10%
2019/11/14	2	8.89	0	0.00	8.96	2	97	2.06%
2019/11/07	3	8.90	0	0.00	8.89	3	111	2.68%
2019/10/28	0	0.00	3	9.29	9.29	-3	117	-2.54%
2019/10/22	2	8.95	0	0.00	9.04	2	118	1.69%
2019/09/19	3	8.99	0	0.00	9.01	3	121	2.47%
2019/09/09	2	9.01	0	0.00	9.00	2	124	1.61%
2019/08/29	2	9.04	0	0.00	9.01	2	124	1.61%
2019/08/26	0	0.00	9	9.45	9.46	-9	121	-7.41%
2019/08/20	0	0.00	3	9.47	9.48	-3	96	-3.10%
2019/08/19	6	9.37	0	0.00	9.38	6	88	6.77%
2019/08/16	0	0.00	8	9.37	9.37	-8	80	-9.97%
2019/08/15	0	0.00	10	9.37	9.30	-10	75	-13.20%
2019/08/14	20	9.70	0	0.00	9.59	20	72	27.45%
2019/06/27	5	9.99	0	0.00	10.00	5	87	5.74%
2019/06/26	0	0.00	3	10.10	10.05	-3	89	-3.36%
2019/06/25	3	9.99	0	0.00	10.10	3	89	3.36%
2019/05/22	4	10.00	0	0.00	10.05	4	101	3.95%
2019/05/15	12	9.86	12	9.93	9.96	0	98	0.00%
2019/05/14	0	0.00	1	10.35	10.45	-1	85	-1.17%
2019/05/03	1	10.30	0	0.00	10.30	1	84	1.19%
2019/04/18	0	0.00	43	10.54	10.50	-43	81	-52.74%
2019/04/15	0	0.00	5	10.65	10.65	-5	79	-6.31%
2019/04/10	0	0.00	5	10.65	10.65	-5	79	-6.29%
2019/04/08	0	0.00	1	10.60	10.55	-1	76	-1.31%
2019/04/02	10	10.50	0	0.00	10.55	10	75	13.33%
2019/04/01	37	10.43	37	10.56	10.65	0	74	0.00%
2019/03/29	20	10.48	20	10.56	10.55	0	72	0.00%
2019/03/28	15	10.55	2	10.65	10.55	13	68	18.85%
2019/03/27	5	10.55	5	10.65	10.65	0	67	0.00%
2019/03/26	10	10.60	0	0.00	10.65	10	66	14.97%
2019/03/25	0	0.00	4	10.80	10.80	-4	63	-6.27%
2019/03/13	0	0.00	4	10.80	10.75	-4	58	-6.79%
2019/03/12	0	0.00	5	10.85	10.75	-5	58	-8.53%
2019/03/08	0	0.00	2	10.60	10.65	-2	58	-3.43%
2019/03/07	0	0.00	5	10.70	10.60	-5	58	-8.56%
2019/03/06	2	10.75	0	0.00	10.70	2	58	3.39%
2019/03/04	10	10.63	0	0.00	10.70	10	59	16.93%
2019/02/27	1	10.65	0	0.00	10.70	1	57	1.73%
2019/02/22	10	10.73	0	0.00	10.75	10	56	17.55%
2019/01/24	5	10.40	0	0.00	10.45	5	56	8.88%
2019/01/18	10	10.45	0	0.00	10.50	10	61	16.20%
2019/01/16	1	10.45	0	0.00	10.45	1	61	1.63%
2019/01/08	1	10.45	1	10.55	10.55	0	72	0.00%
2018/12/28	1	10.50	0	0.00	10.55	1	90	1.10%
2018/12/05	0	0.00	5	10.60	10.55	-5	112	-4.46%
2018/11/29	0	0.00	2	10.65	10.60	-2	117	-1.70%
2018/11/28	0	0.00	1	10.60	10.60	-1	118	-0.85%
2018/11/26	0	0.00	2	10.65	10.60	-2	119	-1.68%
2018/11/23	0	0.00	5	10.60	10.60	-5	119	-4.17%
2018/11/14	5	10.50	0	0.00	10.55	5	126	3.96%
2018/11/13	0	0.00	15	10.70	10.65	-15	125	-12.00%
2018/11/08	0	0.00	1	10.65	10.65	-1	131	-0.76%
2018/11/05	5	10.55	0	0.00	10.55	5	160	3.12%
2018/11/02	20	10.64	0	0.00	10.60	20	162	12.27%
2018/10/31	0	0.00	2	10.60	10.60	-2	171	-1.17%
2018/10/29	2	10.45	0	0.00	10.45	2	169	1.18%
2018/10/26	0	0.00	8	10.65	10.45	-8	170	-4.68%
2018/10/25	0	0.00	6	10.50	10.50	-6	171	-3.49%
2018/10/22	0	0.00	6	10.81	10.80	-6	179	-3.33%
2018/10/18	10	10.71	0	0.00	10.80	10	183	5.45%
2018/10/17	10	10.80	0	0.00	10.85	10	183	5.46%
2018/10/05	0	0.00	40	10.95	11.00	-40	195	-20.42%
2018/09/25	17	11.02	0	0.00	11.05	17	222	7.63%
2018/09/21	5	11.05	0	0.00	11.15	5	221	2.26%
2018/09/20	2	11.05	0	0.00	11.10	2	220	0.91%
2018/09/19	5	11.10	0	0.00	11.10	5	221	2.26%
2018/09/18	0	0.00	9	11.10	11.10	-9	220	-4.08%
2018/09/17	10	11.13	0	0.00	11.20	10	226	4.42%
2018/09/14	1	11.20	0	0.00	11.25	1	226	0.44%
2018/09/12	0	0.00	5	11.10	11.05	-5	229	-2.18%
2018/09/11	5	11.00	0	0.00	11.10	5	232	2.15%
2018/09/04	3	11.25	0	0.00	11.30	3	246	1.21%
2018/08/30	2	11.35	0	0.00	11.35	2	259	0.77%
2018/08/27	1	11.40	0	0.00	11.35	1	278	0.36%
2018/08/22	2	11.35	0	0.00	11.35	2	310	0.64%
2018/08/17	0	0.00	15	11.27	11.25	-15	347	-4.31%
2018/08/15	10	11.20	0	0.00	11.20	10	350	2.85%
2018/08/14	5	11.35	0	0.00	11.40	5	348	1.43%
2018/08/01	0	0.00	5	11.95	11.95	-5	415	-1.20%
2018/07/30	0	0.00	10	11.98	11.95	-10	411	-2.43%
2018/07/27	0	0.00	5	12.50	12.50	-5	406	-1.23%
2018/07/26	1	12.40	0	0.00	12.45	1	398	0.25%
2018/07/25	5	12.35	6	12.42	12.45	-1	395	-0.25%
2018/07/24	5	12.40	0	0.00	12.45	5	394	1.27%
2018/07/23	4	12.40	0	0.00	12.40	4	393	1.02%
2018/07/20	5	12.45	0	0.00	12.45	5	392	1.27%
2018/07/17	3	12.45	5	12.60	12.55	-2	383	-0.52%
2018/07/12	9	12.47	0	0.00	12.50	9	381	2.36%
2018/07/03	0	0.00	10	11.95	12.00	-10	415	-2.41%
2018/06/01	3	12.40	0	0.00	12.35	3	409	0.73%
2018/05/29	0	0.00	1	12.20	12.35	-1	379	-0.26%
2018/05/28	0	0.00	14	12.11	12.20	-14	361	-3.88%
2018/05/25	0	0.00	10	12.00	12.00	-10	380	-2.63%
2018/05/24	0	0.00	10	12.00	12.00	-10	378	-2.64%
2018/05/22	1	12.00	0	0.00	11.90	1	376	0.27%
2018/05/18	14	12.10	0	0.00	12.05	14	368	3.80%
2018/05/15	1	12.20	0	0.00	11.80	1	342	0.29%
2018/05/14	2	11.70	0	0.00	11.70	2	318	0.63%
2018/04/25	0	12.70	0	0.00	11.85	0	298	0.00%
2018/04/24	1	11.75	5	11.80	11.70	-4	298	-1.34%
2018/04/19	2	11.75	0	0.00	11.75	2	297	0.67%
2018/04/18	2	11.65	1	11.80	11.75	1	296	0.34%
2018/04/17	3	11.95	1	12.00	11.90	2	287	0.70%
2018/04/13	1	12.05	0	0.00	12.00	1	281	0.36%
2018/04/10	11	11.99	0	0.00	11.80	11	250	4.40%
2018/03/31	2	11.75	0	0.00	11.80	2	246	0.81%
2018/03/30	8	11.79	0	0.00	11.75	8	246	3.25%
2018/02/09	0	0.00	10	10.90	11.00	-10	260	-3.83%
2018/02/08	5	11.00	0	0.00	10.95	5	261	1.91%
2018/02/07	5	11.06	0	0.00	11.00	5	259	1.93%
2018/01/10	1	11.60	0	0.00	11.60	1	331	0.30%