聯上 (4113)-國泰-敦南券商分點個股進出

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

聯上

(4113)

可現股當沖

股價
30.65
漲跌
▼0.60
漲幅
-1.92%
成交量
852張
產業
上櫃營建類股
90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

聯上 (4113)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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	46.1	31.05	5.2	30.67	30.65	40.9	1,216	3.36%
2024/12/02	1.1	31.52	1.1	31.27	31.25	0.1	1,227	0.00%
2024/11/29	5.2	31.26	1.1	31.36	31.60	4.1	1,254	0.32%
2024/11/28	1	31.70	1	31.50	31.50	0	1,276	0.00%
2024/11/27	8.1	32.05	6.1	31.84	31.80	2	1,283	0.15%
2024/11/26	2.3	32.62	10.2	32.70	32.50	-7.9	1,287	-0.61%
2024/11/25	9.1	32.51	5.1	32.22	32.55	3.9	1,296	0.30%
2024/11/22	13.2	31.53	7.1	31.79	31.85	6.1	1,313	0.47%
2024/11/21	33.9	32.26	20.1	32.23	31.75	13.8	1,339	1.03%
2024/11/20	29.3	32.24	12.2	32.31	32.45	17.2	1,331	1.29%
2024/11/19	25.2	31.12	11.2	30.58	31.25	14	1,316	1.06%
2024/11/18	17.2	29.45	10.1	29.59	29.50	7.1	1,308	0.55%
2024/11/15	13	29.08	12.4	29.16	29.20	0.6	1,308	0.04%
2024/11/14	3.1	28.08	1	28.00	28.05	2.1	1,322	0.16%
2024/11/13	0	0.00	3.2	28.27	28.55	-3.2	1,354	-0.24%
2024/11/12	2.5	28.53	0	0.00	28.30	2.5	1,397	0.18%
2024/11/11	1	28.50	5	28.71	28.70	-4	1,423	-0.28%
2024/11/08	3.1	28.38	0	0.00	28.00	3.1	1,443	0.22%
2024/11/07	0	27.99	0	0.00	28.00	0	1,477	0.00%
2024/11/06	2.2	27.84	0	0.00	27.90	2.2	1,489	0.15%
2024/11/05	2.4	28.50	0.3	28.50	28.45	2.1	1,518	0.14%
2024/11/04	13.3	28.81	1	28.35	28.30	12.3	1,561	0.78%
2024/11/01	9.3	29.24	20.5	29.04	29.35	-11.2	1,594	-0.70%
2024/10/30	1.1	28.20	2	28.38	28.40	-0.9	1,619	-0.06%
2024/10/29	6.6	27.83	18	28.35	28.10	-11.4	1,658	-0.69%
2024/10/28	5.2	28.77	11.6	28.80	28.75	-6.4	1,637	-0.39%
2024/10/25	8	29.43	6	29.65	29.00	2	1,653	0.12%
2024/10/24	12.6	29.57	3.5	29.64	29.50	9.1	1,693	0.54%
2024/10/23	21.6	29.87	8.3	29.91	29.65	13.3	1,721	0.77%
2024/10/22	0.4	30.06	8.3	30.24	30.35	-7.9	1,737	-0.45%
2024/10/21	11.5	30.07	24.4	30.18	30.05	-12.9	1,767	-0.73%
2024/10/18	16.8	31.52	0	0.00	31.10	16.8	1,803	0.93%
2024/10/17	0	0.00	4.7	32.45	32.50	-4.7	1,874	-0.25%
2024/10/16	1.2	31.48	7	31.69	31.85	-5.8	2,029	-0.29%
2024/10/15	33.2	32.09	3	31.79	32.05	30.2	2,108	1.43%
2024/10/14	10.9	32.27	11	32.08	32.15	-0.1	2,121	-0.01%
2024/10/11	4.6	32.85	5	32.25	32.35	-0.4	2,124	-0.02%
2024/10/09	7.5	32.78	5	32.80	32.55	2.5	2,152	0.11%
2024/10/08	17.4	33.15	2	33.20	33.40	15.4	2,176	0.71%
2024/10/07	17.2	32.89	26.3	33.50	33.50	-9.1	2,212	-0.41%
2024/10/04	30.1	32.91	8.2	33.94	32.10	21.9	2,215	0.99%
2024/10/01	6.9	35.24	0	0.00	35.15	6.9	2,176	0.32%
2024/09/30	2.2	36.13	11	36.27	36.00	-8.8	2,170	-0.40%
2024/09/27	5.1	36.34	2.8	36.39	36.40	2.3	2,169	0.10%
2024/09/26	7.5	36.85	0.1	36.85	36.65	7.4	2,164	0.34%
2024/09/25	14.6	37.20	28.5	37.40	36.90	-13.9	2,165	-0.64%
2024/09/24	64.9	36.29	176.8	36.78	35.80	-111.9	2,150	-5.21%	大賣/鉅額交易
2024/09/23	52	36.14	44.1	36.45	35.95	8	2,107	0.38%
2024/09/20	65.5	40.39	10.6	40.65	39.90	54.9	2,042	2.69%
2024/09/19	9.5	42.94	32.6	43.39	44.30	-23.2	1,988	-1.16%
2024/09/18	13.4	41.77	33.1	42.04	42.00	-19.7	1,984	-0.99%
2024/09/16	16.2	41.69	32	41.86	41.90	-15.8	2,001	-0.79%
2024/09/13	40	41.28	35.1	41.38	41.80	4.9	2,014	0.24%
2024/09/12	41.3	42.13	43.7	42.05	41.35	-2.4	2,005	-0.12%
2024/09/11	29.3	40.29	71	40.90	42.25	-41.7	1,997	-2.09%
2024/09/10	14.2	43.47	0	0.00	42.70	14.2	2,007	0.71%
2024/09/09	8.8	44.12	9	44.34	44.65	-0.2	2,017	-0.01%
2024/09/06	8.6	44.85	6	44.77	44.90	2.6	2,049	0.13%
2024/09/05	11.7	45.12	7	45.28	44.90	4.7	2,107	0.22%
2024/09/04	5.6	44.34	3.3	44.80	44.00	2.3	2,159	0.11%
2024/09/03	10.9	45.00	50.9	45.11	45.30	-40	2,267	-1.76%
2024/09/02	22.4	44.99	12	45.01	45.00	10.4	2,285	0.45%
2024/08/30	23.1	45.33	193	45.43	46.05	-169.9	2,292	-7.41%	大賣/鉅額交易
2024/08/29	27.1	44.70	70	44.46	44.55	-42.9	2,355	-1.82%
2024/08/28	6	45.59	2.3	45.56	45.40	3.7	2,498	0.15%
2024/08/27	16.1	44.80	28.1	45.20	45.70	-12	2,549	-0.47%
2024/08/26	62.5	46.05	48.1	46.31	44.85	14.4	2,547	0.56%
2024/08/23	63.3	46.34	5.2	46.58	45.95	58.1	2,531	2.30%
2024/08/22	31.2	48.79	4	48.75	48.85	27.2	2,501	1.09%
2024/08/21	30.2	49.31	8.2	49.25	50.10	21.9	2,488	0.88%
2024/08/20	16.6	50.51	21	50.36	50.10	-4.4	2,471	-0.18%
2024/08/19	5.1	52.86	10.3	52.44	52.30	-5.2	2,461	-0.21%
2024/08/16	17.4	53.92	29.6	54.31	53.00	-12.2	2,456	-0.50%
2024/08/15	18.4	51.59	92	52.61	52.90	-73.6	2,438	-3.02%
2024/08/14	44.9	54.20	38.3	53.56	52.70	6.6	2,415	0.27%
2024/08/13	29.2	50.58	45.2	51.47	52.50	-16	2,386	-0.67%
2024/08/12	29	50.13	22	49.67	49.65	7	2,365	0.30%
2024/08/09	26.4	45.51	32.1	46.31	46.40	-5.8	2,366	-0.24%
2024/08/08	3.2	45.30	2	45.18	45.40	1.2	2,350	0.05%
2024/08/07	20.8	44.59	11	45.37	45.50	9.8	2,363	0.41%
2024/08/06	29.1	43.32	29	44.56	43.05	0.1	2,348	0.01%
2024/08/05	117.1	50.11	63.5	49.61	47.80	53.6	2,318	2.31%	大買/
2024/08/02	70.6	54.56	14.4	53.84	53.10	56.2	2,285	2.46%
2024/08/01	49.1	55.54	77	55.99	56.70	-27.9	2,283	-1.22%
2024/07/31	64.3	55.55	17.1	55.85	54.20	47.2	2,263	2.09%
2024/07/30	41.2	55.90	44.3	55.97	56.10	-3.1	2,242	-0.14%
2024/07/29	57.2	56.15	76.6	56.54	55.50	-19.4	2,228	-0.87%
2024/07/26	85.7	55.01	82.5	55.07	54.20	3.3	2,190	0.15%
2024/07/23	37.3	55.01	27.2	55.36	54.20	10.1	2,173	0.47%
2024/07/22	40.4	51.73	53	52.64	52.50	-12.6	2,156	-0.58%
2024/07/19	104.6	56.90	88.6	56.11	55.00	16	2,133	0.75%	大買/
2024/07/18	128.5	58.49	99.4	58.57	58.40	29	2,073	1.40%	大買/
2024/07/17	297.9	57.93	256.4	57.97	57.20	41.5	1,996	2.08%	大買/大賣/
2024/07/16	110.3	53.64	98.5	54.35	56.30	11.8	1,854	0.64%	大買/
2024/07/15	38	51.81	19.8	51.51	51.20	18.3	1,782	1.02%
2024/07/12	15.4	50.84	17.3	50.79	50.50	-1.8	1,768	-0.10%
2024/07/11	59.4	51.79	26.6	51.99	50.70	32.8	1,763	1.86%
2024/07/10	40.3	50.23	53.1	51.01	51.70	-12.8	1,757	-0.73%
2024/07/09	19.6	46.11	129.1	45.15	47.90	-109.5	1,733	-6.32%	大賣/鉅額交易
2024/07/08	55.9	47.61	39	49.06	46.85	16.9	1,734	0.98%
2024/07/05	33.1	49.80	11	49.51	49.65	22.1	1,762	1.26%
2024/07/04	21	50.95	13	51.74	50.60	8	1,746	0.46%
2024/07/03	4	50.90	7	51.06	50.70	-3	1,747	-0.17%
2024/07/02	10	51.65	2	51.95	51.40	8	1,747	0.46%
2024/07/01	13.3	50.75	22	51.57	51.70	-8.8	1,749	-0.50%
2024/06/28	45.4	50.39	7.4	50.36	49.80	38	1,739	2.19%
2024/06/27	15.1	51.43	6	51.52	50.80	9.1	1,730	0.52%
2024/06/26	5	51.44	6	51.65	51.40	-1	1,722	-0.06%
2024/06/25	25.8	50.45	25	50.75	51.00	0.8	1,720	0.04%
2024/06/24	28.2	50.53	15	50.59	50.00	13.2	1,716	0.77%
2024/06/21	62	50.77	21	50.60	50.00	41	1,710	2.39%
2024/06/20	35.6	51.50	55	50.30	50.90	-19.4	1,693	-1.14%
2024/06/19	32.6	52.54	7	52.46	52.00	25.6	1,677	1.53%
2024/06/18	58	53.36	30.3	53.68	53.00	27.7	1,668	1.66%
2024/06/17	86.8	51.56	195	51.80	52.40	-108.2	1,644	-6.58%	大賣/鉅額交易
2024/06/14	17.4	57.75	10.4	57.40	56.80	7	1,565	0.45%
2024/06/13	33.4	57.10	37.4	56.91	57.50	-4	1,579	-0.25%
2024/06/12	200.7	59.26	134.7	59.80	58.20	66	1,591	4.15%	大買/大賣/
2024/06/11	42.6	64.88	38.7	64.43	64.60	4	1,544	0.26%
2024/06/07	107.7	66.14	148.3	66.52	64.90	-40.6	1,483	-2.74%	大買/大賣/
2024/06/06	35.4	60.37	59.4	60.39	62.30	-24	1,385	-1.73%
2024/06/05	79	58.78	42.2	58.80	58.80	36.8	1,362	2.70%
2024/06/04	101	59.81	106.7	59.89	60.40	-5.7	1,347	-0.42%	大賣/
2024/06/03	69.2	57.26	138.4	58.25	60.20	-69.2	1,278	-5.41%	大賣/
2024/05/31	31	52.74	106.4	53.78	54.80	-75.4	1,145	-6.59%	大賣/
2024/05/30	15.3	50.62	5.1	50.48	49.85	10.2	1,091	0.93%
2024/05/29	5.8	50.16	4	50.08	50.50	1.8	1,087	0.16%
2024/05/28	3.1	50.01	10.2	49.97	50.00	-7.1	1,089	-0.65%
2024/05/27	5.1	49.04	21.8	49.11	49.10	-16.7	1,110	-1.50%
2024/05/24	12	49.45	16	49.29	49.45	-4	1,128	-0.35%
2024/05/23	11.1	49.03	5.4	48.93	49.40	5.7	1,140	0.50%
2024/05/22	3	49.59	9	50.13	50.10	-6	1,141	-0.52%
2024/05/21	11.8	49.45	7	50.31	49.30	4.8	1,140	0.42%
2024/05/20	20.1	50.04	10.1	50.46	50.40	10	1,133	0.89%
2024/05/17	13	49.30	14.1	49.52	49.95	-1.1	1,129	-0.10%
2024/05/16	20.5	48.15	10	48.12	48.40	10.4	1,129	0.92%
2024/05/15	87.2	47.92	42	47.74	47.25	45.2	1,128	4.00%
2024/05/14	64.6	49.24	6.2	49.75	48.50	58.4	1,131	5.17%
2024/05/13	20.7	50.88	20.9	50.74	51.10	-0.2	1,127	-0.02%
2024/05/10	24.1	48.11	10	48.80	48.80	14.1	1,121	1.26%
2024/05/09	63.2	48.57	12.3	48.26	47.90	50.9	1,122	4.53%
2024/05/08	29.1	49.57	30.9	49.65	49.30	-1.9	1,111	-0.17%
2024/05/07	109.4	50.29	155	49.67	50.00	-45.6	1,119	-4.07%	大買/大賣/
2024/05/06	31.9	51.13	27.6	51.10	51.20	4.3	1,126	0.38%
2024/05/03	25.1	48.93	7	49.19	49.50	18.1	1,111	1.63%
2024/05/02	43.4	48.79	19.2	48.99	49.00	24.2	1,110	2.18%
2024/04/30	25.2	46.82	10.2	47.15	47.40	15	1,102	1.36%
2024/04/29	11.3	47.08	10.2	47.29	47.65	1.1	1,094	0.10%
2024/04/26	17.3	46.23	7	46.44	46.20	10.3	1,080	0.95%
2024/04/25	18	45.02	18.3	44.97	45.70	-0.3	1,072	-0.03%
2024/04/24	6.2	43.92	6.1	44.03	43.85	0.1	1,063	0.01%
2024/04/23	11.7	43.21	12	43.78	44.00	-0.3	1,083	-0.03%
2024/04/22	19.5	43.75	25.1	43.78	43.20	-5.6	1,083	-0.51%
2024/04/19	57	42.46	20	42.65	42.75	37	1,070	3.46%
2024/04/18	22.3	42.48	13	42.47	43.10	9.3	1,066	0.87%
2024/04/17	27.3	42.02	13	42.05	42.45	14.3	1,060	1.35%
2024/04/16	31.2	42.63	78	42.52	41.70	-46.8	1,059	-4.42%
2024/04/15	14.1	44.30	20	44.50	44.15	-5.9	1,063	-0.55%
2024/04/12	76.3	43.35	48	43.23	44.40	28.3	1,059	2.67%
2024/04/11	33	43.14	93.5	42.28	44.20	-60.4	1,016	-5.94%
2024/04/10	11	40.09	12	40.05	40.20	-1	967	-0.10%
2024/04/09	11.2	39.78	18	40.10	39.95	-6.8	981	-0.70%
2024/04/08	4	38.85	1	38.90	39.30	3	993	0.30%
2024/04/03	4	37.96	2	38.18	38.50	2	1,004	0.20%
2024/04/02	9.9	38.04	5	38.05	38.20	4.9	1,004	0.49%
2024/04/01	6.5	38.18	0	0.00	38.15	6.5	1,002	0.65%
2024/03/29	5.3	37.81	0	0.00	37.85	5.3	1,005	0.52%
2024/03/28	20.1	38.24	2	38.10	38.00	18.1	1,005	1.80%
2024/03/27	12.7	38.07	3	38.23	38.20	9.7	1,008	0.96%
2024/03/26	3.7	37.69	0	0.00	37.75	3.7	1,007	0.36%
2024/03/25	5	37.82	6	37.89	38.10	-1	1,002	-0.10%
2024/03/22	10.7	36.33	0	0.00	36.50	10.7	1,002	1.07%
2024/03/21	11.4	36.52	5	36.59	36.85	6.4	1,003	0.64%
2024/03/20	13.1	35.84	6	36.11	36.05	7.1	1,001	0.71%
2024/03/19	38.1	36.31	15	36.36	36.30	23.1	1,002	2.30%
2024/03/18	44.5	34.35	24	33.78	34.65	20.5	992	2.07%
2024/03/15	83.9	35.53	49.3	35.73	35.05	34.6	960	3.60%
2024/03/14	34.1	38.37	13.7	38.20	38.10	20.3	911	2.23%
2024/03/13	7	39.31	14.8	39.20	39.60	-7.8	900	-0.86%
2024/03/12	19.8	38.75	65.3	39.00	39.00	-45.4	914	-4.97%
2024/03/11	46.8	40.10	5.3	40.40	39.90	41.6	950	4.38%
2024/03/08	13.1	41.01	22	40.83	41.05	-8.9	969	-0.92%
2024/03/07	49.4	41.54	6	41.48	41.65	43.4	963	4.51%
2024/03/06	16.4	40.71	44.2	40.62	41.25	-27.8	954	-2.91%
2024/03/05	8	39.65	28	39.70	39.60	-20	948	-2.11%
2024/03/04	20.2	39.55	1	39.50	39.55	19.2	949	2.02%
2024/03/01	5.5	39.37	14	39.64	39.50	-8.5	975	-0.87%
2024/02/29	32.2	39.39	19.2	39.33	39.00	13	986	1.32%
2024/02/27	24.7	38.85	11.3	38.69	39.60	13.4	980	1.37%
2024/02/26	41.1	37.39	19	37.20	37.90	22.1	968	2.28%
2024/02/23	7.2	36.48	8	36.64	36.65	-0.8	966	-0.08%
2024/02/22	5	36.20	13	36.31	36.45	-8	979	-0.82%
2024/02/21	26	35.94	13.2	35.73	35.75	12.8	993	1.29%
2024/02/20	7	35.63	7.5	35.55	35.45	-0.5	1,008	-0.05%
2024/02/19	29.1	35.61	4.5	35.91	36.05	24.6	1,047	2.35%
2024/02/16	23.1	35.87	10.9	35.80	35.95	12.2	1,045	1.16%
2024/02/15	57.6	36.95	17.6	36.36	35.95	40	1,042	3.84%
2024/02/05	44	35.64	29.4	35.33	35.80	14.6	1,030	1.41%
2024/02/02	56.7	34.88	6.6	34.89	34.90	50	1,017	4.92%
2024/02/01	27.8	33.43	36.9	33.17	33.75	-9.1	1,004	-0.91%
2024/01/31	2	32.21	4.2	32.04	32.50	-2.2	995	-0.22%
2024/01/30	20.8	32.26	21.6	31.94	32.00	-0.8	1,019	-0.08%
2024/01/29	27.2	32.21	7.6	32.27	32.55	19.6	1,018	1.93%
2024/01/26	3.6	31.19	5.3	31.31	31.30	-1.7	979	-0.18%
2024/01/25	3.3	31.06	3.5	31.16	31.10	-0.2	976	-0.02%
2024/01/24	12.6	30.85	2.2	30.90	30.95	10.4	962	1.08%
2024/01/23	2.6	30.72	0	0.00	30.65	2.6	955	0.27%
2024/01/22	35.9	30.79	1	30.60	30.65	34.9	954	3.65%
2024/01/19	0.4	30.53	0	0.00	30.85	0.4	952	0.05%
2024/01/18	3.2	29.98	17	29.75	30.00	-13.8	954	-1.45%
2024/01/17	11.8	30.25	5.5	30.18	30.05	6.3	955	0.66%
2024/01/16	8.5	30.69	2	30.75	30.75	6.5	939	0.69%
2024/01/15	11.1	30.75	0	0.00	30.90	11.1	938	1.18%
2024/01/12	9.5	30.68	1	30.80	30.60	8.5	936	0.91%
2024/01/11	3.2	30.88	5	31.14	30.80	-1.8	927	-0.19%
2024/01/10	4.2	30.72	4.1	30.74	30.80	0.1	930	0.01%
2024/01/09	27.3	31.11	0	30.75	30.75	27.2	937	2.91%
2024/01/08	4	31.89	0	31.95	31.85	4	910	0.44%
2024/01/05	3.7	31.92	1	31.95	31.95	2.7	906	0.29%
2024/01/04	4.7	31.85	4.1	31.93	31.95	0.6	903	0.07%
2024/01/03	27	31.80	10	31.69	31.95	17	916	1.86%
2024/01/02	4.7	30.89	3	30.65	31.60	1.7	898	0.19%
2023/12/29	2	30.45	34	30.16	30.45	-32	880	-3.63%
2023/12/28	2.6	29.92	0	0.00	29.90	2.6	874	0.29%
2023/12/27	2.1	30.00	5	30.02	30.00	-2.9	872	-0.33%
2023/12/26	1.2	30.00	40	29.99	29.95	-38.8	876	-4.43%
2023/12/25	1.4	29.90	2.1	29.85	29.90	-0.7	881	-0.08%
2023/12/22	9	29.84	12	30.08	29.95	-3	893	-0.34%
2023/12/21	67.3	29.77	0	0.00	29.90	67.3	903	7.45%
2023/12/20	1.3	29.91	0	0.00	29.90	1.3	922	0.14%
2023/12/19	6.3	29.80	3.5	30.06	29.90	2.8	921	0.30%
2023/12/18	6.4	29.72	4	29.75	29.95	2.4	917	0.26%
2023/12/15	4.3	29.72	0	0.00	29.75	4.3	915	0.47%
2023/12/14	8.1	29.67	5	29.70	29.70	3	914	0.33%
2023/12/13	1.4	29.80	3	29.73	29.85	-1.6	909	-0.18%
2023/12/12	6	29.33	5	29.29	29.40	1	904	0.11%
2023/12/11	8.2	29.56	0.9	29.75	29.60	7.3	901	0.81%
2023/12/08	6.3	29.48	5	29.51	29.50	1.3	902	0.14%
2023/12/07	116.3	29.38	13.5	29.43	29.45	102.8	899	11.42%	大買/鉅額交易
2023/12/06	115.4	30.22	41.7	30.44	29.65	73.7	884	8.33%	大買/
2023/12/05	13.1	31.19	8	30.85	31.55	5.1	824	0.62%
2023/12/04	9.1	29.94	0	0.00	29.90	9.1	790	1.16%
2023/12/01	25.2	29.89	0	0.00	29.90	25.2	781	3.22%
2023/11/30	9	29.88	3	30.00	29.95	6	781	0.77%
2023/11/29	24.1	29.89	4	29.95	29.90	20.1	797	2.52%
2023/11/28	51	29.76	1.9	29.95	29.75	49.1	822	5.97%
2023/11/27	14	30.07	0.4	30.20	29.95	13.6	804	1.69%
2023/11/24	39.7	30.51	1.1	30.54	30.20	38.6	802	4.80%
2023/11/22	24.1	30.65	3.5	30.66	30.60	20.6	799	2.57%
2023/11/21	18.3	30.21	6.9	30.13	30.05	11.4	799	1.43%
2023/11/20	3.5	30.66	5.2	30.75	30.70	-1.7	789	-0.21%
2023/11/17	18.4	30.12	4.3	30.18	30.45	14.1	795	1.77%
2023/11/16	54.2	29.89	67.4	30.07	30.15	-13.2	849	-1.55%
2023/11/15	9.5	28.92	22.2	28.76	29.00	-12.7	830	-1.53%
2023/11/14	8.1	27.93	6.2	28.03	28.30	1.9	831	0.23%
2023/11/13	8.3	27.82	6.2	27.82	27.80	2.1	849	0.24%
2023/11/10	3.3	28.26	3.2	28.10	28.10	0.1	844	0.01%
2023/11/09	9.2	27.86	6.3	28.09	28.25	3	844	0.35%
2023/11/08	16	27.59	10.3	27.60	27.85	5.7	843	0.68%
2023/11/07	26	26.93	9.3	27.32	27.50	16.7	835	2.00%
2023/11/06	7.6	26.05	0	0.00	26.05	7.6	809	0.94%
2023/11/03	7.3	25.59	0	0.00	25.60	7.3	802	0.90%
2023/11/02	7.7	25.66	2.1	25.60	25.60	5.6	808	0.70%
2023/11/01	0	0.00	0.7	25.30	25.45	-0.7	817	-0.09%
2023/10/31	2	25.35	0.1	25.40	25.40	1.9	820	0.23%
2023/10/30	0.1	25.30	0.4	25.45	25.45	-0.3	820	-0.04%
2023/10/27	1.4	25.69	0	0.00	25.50	1.4	831	0.16%
2023/10/26	6.1	25.36	0	0.00	25.50	6.1	843	0.72%
2023/10/25	3.1	25.13	0	0.00	25.45	3.1	847	0.37%
2023/10/24	11.5	25.17	4	25.13	25.35	7.5	841	0.89%
2023/10/23	15	25.51	0	0.00	25.35	15	834	1.80%
2023/10/20	4.7	25.48	8	25.31	25.80	-3.3	829	-0.40%
2023/10/19	2	25.65	1	25.70	25.70	1	829	0.12%
2023/10/18	6.7	25.98	1.1	25.86	25.80	5.6	832	0.68%
2023/10/17	24.3	25.31	5.1	25.32	25.90	19.2	843	2.27%
2023/10/16	7.6	25.12	1	25.10	25.25	6.6	841	0.78%
2023/10/13	3	24.80	2	24.95	25.00	1	850	0.11%
2023/10/12	19.5	24.40	5	24.39	24.50	14.5	854	1.70%
2023/10/11	20.5	24.27	47.1	24.47	24.40	-26.6	865	-3.08%
2023/10/06	17.6	24.93	1	25.00	25.00	16.6	847	1.95%
2023/10/05	0.3	24.93	0	0.00	25.00	0.3	848	0.04%
2023/10/04	2.2	24.86	0.5	24.89	24.95	1.7	850	0.19%
2023/10/03	11.1	25.00	10	25.05	25.00	1.1	841	0.12%
2023/10/02	17.2	25.26	20	25.13	25.20	-2.8	839	-0.33%
2023/09/28	24.1	25.15	3	25.33	25.40	21.1	833	2.53%
2023/09/27	26.1	25.89	16	25.35	25.10	10.1	824	1.22%
2023/09/26	31.2	25.70	5	25.80	25.85	26.2	812	3.22%
2023/09/25	11.4	25.14	5	24.52	25.15	6.4	799	0.81%
2023/09/22	0.3	24.18	0	0.00	24.25	0.3	780	0.04%
2023/09/21	17	24.15	0	0.00	24.25	17	790	2.15%
2023/09/20	2	24.15	0	0.00	24.30	2	812	0.25%
2023/09/19	7	24.10	1.1	24.15	24.30	5.9	812	0.73%
2023/09/18	5.3	24.20	0	0.00	24.35	5.3	812	0.65%
2023/09/15	15.2	24.21	0	0.00	24.15	15.2	811	1.87%
2023/09/14	2	24.32	1	24.25	24.30	1	810	0.12%
2023/09/13	9.5	23.85	11	23.90	23.95	-1.5	805	-0.18%
2023/09/12	28.4	23.89	5	23.90	23.90	23.4	801	2.92%
2023/09/11	7.7	23.90	30	23.87	23.90	-22.4	802	-2.78%
2023/09/08	13.4	24.22	6	24.05	24.25	7.4	808	0.91%
2023/09/07	2.5	24.20	0	24.30	24.40	2.5	807	0.31%
2023/09/06	5.1	24.12	0	24.30	24.30	5.1	838	0.61%
2023/09/05	7	24.59	1	24.25	24.40	6	833	0.72%
2023/09/04	38.4	23.45	13	23.38	24.35	25.4	826	3.07%
2023/09/01	92.9	23.74	71.6	23.78	23.70	21.3	799	2.66%
2023/08/31	14.1	24.77	27.2	24.36	24.45	-13.1	769	-1.70%
2023/08/30	35	24.61	17	24.53	24.80	18	755	2.38%
2023/08/29	9.2	23.93	7	23.99	24.15	2.2	739	0.29%
2023/08/28	17	23.29	0.1	23.25	23.40	16.9	721	2.34%
2023/08/25	3.1	22.87	23.1	22.74	23.10	-20.1	711	-2.82%
2023/08/24	8.2	22.87	2.1	22.80	22.90	6.1	701	0.86%
2023/08/23	18.5	22.75	15.5	22.94	22.75	3	691	0.43%
2023/08/22	18	22.65	20	22.25	22.45	-2	668	-0.30%
2023/08/21	17.1	21.89	30.5	22.14	22.35	-13.4	596	-2.25%
2023/08/18	26.4	21.24	2	21.10	21.20	24.4	566	4.31%
2023/08/17	10	20.74	21.2	20.05	21.00	-11.2	551	-2.03%
2023/08/16	1.1	19.85	10	19.85	19.95	-8.9	531	-1.67%
2023/08/15	11.2	19.84	1	19.75	19.90	10.2	521	1.96%
2023/08/14	15.2	19.72	20.1	19.80	19.85	-4.9	518	-0.94%
2023/08/11	17	19.92	0.1	19.90	20.10	16.9	509	3.32%
2023/08/10	0	0.00	3.1	19.90	20.10	-3.1	503	-0.62%
2023/08/09	3	19.73	5.1	19.79	19.85	-2.1	500	-0.42%
2023/08/08	2	20.05	12.1	20.00	20.00	-10.1	496	-2.03%
2023/08/07	18	19.56	9.1	19.63	19.85	8.9	501	1.77%
2023/08/04	7	19.01	0.1	18.91	19.00	6.9	487	1.41%
2023/08/02	9	18.91	1.1	18.79	18.85	7.9	487	1.62%
2023/08/01	7	18.87	10.1	18.96	18.90	-3.1	486	-0.64%
2023/07/31	2	18.78	65.1	18.52	18.80	-63.1	473	-13.34%
2023/07/28	2.1	17.61	60	17.65	17.90	-57.9	459	-12.60%
2023/07/27	5.1	17.52	4	17.45	17.50	1.1	451	0.24%
2023/07/26	0.1	17.40	15	17.40	17.45	-14.9	450	-3.31%
2023/07/25	1	17.25	4	17.35	17.40	-3	449	-0.67%
2023/07/24	2.1	17.26	0	0.00	17.25	2.1	449	0.47%
2023/07/21	0.1	17.40	0	0.00	17.40	0.1	455	0.02%
2023/07/20	1.1	16.99	13	17.44	17.40	-11.9	469	-2.54%
2023/07/19	7.1	17.05	2	16.93	17.00	5.1	453	1.12%
2023/07/18	1	16.95	6	17.26	17.30	-5	448	-1.12%
2023/07/17	1.1	16.90	1	17.00	16.95	0.1	444	0.02%
2023/07/14	23	16.77	0	0.00	16.95	23	445	5.16%
2023/07/13	20.3	16.93	1	16.85	16.95	19.3	443	4.35%
2023/07/12	0	0.00	0	17.25	17.25	0	441	0.00%
2023/07/11	0	0.00	2	17.28	17.35	-2	450	-0.44%
2023/07/10	12	17.20	0	0.00	17.25	12	465	2.58%
2023/07/07	1.1	17.12	0	0.00	17.20	1.1	475	0.23%
2023/07/06	2.1	17.20	0	0.00	17.30	2.1	494	0.42%
2023/07/05	2.1	17.15	5	17.20	17.25	-2.9	506	-0.57%
2023/07/04	2.1	17.20	2	17.15	17.15	0.1	519	0.02%
2023/07/03	10	17.15	3	17.22	17.30	7	540	1.30%
2023/06/30	10	17.33	9	17.17	17.35	1	540	0.19%
2023/06/29	1.6	17.39	33.1	17.33	17.35	-31.5	547	-5.75%
2023/06/28	154	17.00	35	16.95	17.20	119	554	21.45%	大買/鉅額交易
2023/06/27	0	0.00	1	16.85	16.75	-1	553	-0.18%
2023/06/26	2	16.65	0	0.00	16.65	2	564	0.35%
2023/06/21	4	16.65	1	16.75	16.60	3	566	0.53%
2023/06/20	6	16.66	2	16.65	16.70	4	572	0.70%
2023/06/19	0	0.00	4.4	16.79	16.80	-4.4	582	-0.75%
2023/06/16	1	16.65	0.6	16.55	16.65	0.4	593	0.07%
2023/06/15	5	16.73	3	16.72	16.65	2	603	0.33%
2023/06/14	4	17.00	7	16.87	16.90	-3	608	-0.49%
2023/06/13	6	16.65	15	16.66	16.65	-9	625	-1.44%
2023/06/12	61.1	16.72	26	16.61	16.75	35.1	624	5.62%
2023/06/09	2	16.05	2	16.00	16.00	0	604	0.00%
2023/06/08	2	16.03	0	16.05	16.00	2	607	0.33%
2023/06/07	1	16.15	20	16.15	16.10	-19	621	-3.06%
2023/06/05	12	16.30	5	16.25	16.20	7	625	1.12%
2023/06/02	6	16.28	5	16.30	16.30	1	632	0.16%
2023/06/01	7	16.25	6	16.25	16.30	1	638	0.16%
2023/05/31	4.7	16.29	3	16.25	16.30	1.7	643	0.26%
2023/05/30	4	16.33	1	16.30	16.30	3	661	0.45%
2023/05/29	10	16.40	2.8	16.34	16.45	7.2	687	1.05%
2023/05/26	22	16.31	7	16.33	16.40	15	689	2.18%
2023/05/25	0.4	16.30	0	0.00	16.40	0.4	717	0.06%
2023/05/24	26	16.33	1	16.30	16.40	25	726	3.44%
2023/05/23	13.2	16.27	4	16.30	16.35	9.2	733	1.25%
2023/05/22	9	16.33	3	16.35	16.30	6	737	0.81%
2023/05/19	2	16.13	0	0.00	16.15	2	742	0.27%
2023/05/18	12	16.15	3	16.12	16.15	9	744	1.21%
2023/05/17	1	16.15	1	16.20	16.20	0	741	0.00%
2023/05/16	12	16.20	9	16.22	16.15	3	748	0.40%
2023/05/15	4	16.13	0	16.15	16.25	4	758	0.53%
2023/05/11	24	15.95	2	16.00	16.05	22	764	2.88%
2023/05/10	15.1	16.11	0	0.00	16.05	15.1	758	1.99%
2023/05/09	1	16.25	0	0.00	16.25	1	772	0.13%
2023/05/08	0	0.00	0	16.32	16.40	0	767	0.00%
2023/05/05	4	16.34	10	16.30	16.30	-6	769	-0.78%
2023/05/04	36	16.26	13	16.23	16.30	23	784	2.93%
2023/05/02	1	16.20	0	16.10	16.20	1	805	0.12%
2023/04/28	5	16.15	0	0.00	16.20	5	859	0.58%
2023/04/27	10	16.05	2	16.05	16.05	8	886	0.90%
2023/04/26	7	15.93	29	15.92	16.05	-22	924	-2.38%
2023/04/25	35.1	16.22	3	16.13	16.10	32.1	947	3.39%
2023/04/24	11	16.45	4	16.40	16.45	7	978	0.72%
2023/04/21	25	16.38	6	16.40	16.40	19	1,018	1.87%
2023/04/20	24	16.38	11	16.51	16.45	13	1,019	1.28%
2023/04/19	19.4	16.55	1	16.55	16.40	18.4	1,038	1.77%
2023/04/18	22.2	16.62	0	16.75	16.65	22.2	1,047	2.12%
2023/04/17	43.1	16.68	0	0.00	16.75	43.1	1,049	4.11%
2023/04/14	3	16.55	6	16.50	16.55	-3	1,040	-0.29%
2023/04/13	9	16.47	4	16.48	16.40	5	1,030	0.49%
2023/04/12	11	16.40	6	16.40	16.40	5	1,009	0.50%
2023/04/11	20	16.31	10	16.38	16.30	10	1,001	1.00%
2023/04/10	38.7	16.10	3	16.15	16.00	35.7	979	3.65%
2023/04/07	9.2	16.16	4.5	16.34	16.20	4.7	964	0.48%
2023/04/06	13.2	15.76	13.4	15.98	16.00	-0.1	947	-0.02%
2023/03/31	20.1	15.50	6	15.55	15.65	14.1	922	1.53%
2023/03/30	14	15.35	9	15.29	15.55	5	915	0.55%
2023/03/29	14.6	15.56	20	15.53	15.40	-5.4	905	-0.60%
2023/03/28	19.6	15.66	2.6	15.68	15.65	17	893	1.90%
2023/03/27	4	15.28	10	15.22	15.40	-6	870	-0.69%
2023/03/24	1	15.00	0	0.00	15.05	1	856	0.12%
2023/03/23	25	15.00	0	0.00	15.00	25	850	2.94%
2023/03/22	13.1	15.03	0	0.00	14.95	13.1	847	1.54%
2023/03/21	2	14.95	1	15.00	14.90	1	838	0.12%
2023/03/20	15	14.36	1	14.55	14.60	14	835	1.68%
2023/03/17	45	14.26	1	14.30	14.20	44	825	5.33%
2023/03/16	9	13.99	9	14.03	14.00	0	816	0.00%
2023/03/15	10	14.36	2	14.35	14.40	8	791	1.01%
2023/03/14	4	14.43	0	0.00	14.35	4	854	0.47%
2023/03/13	0.2	14.25	0.9	14.25	14.30	-0.7	904	-0.08%
2023/03/10	4	14.50	8	14.55	14.40	-4	960	-0.42%
2023/03/09	2	14.90	5	14.90	14.85	-3	986	-0.30%
2023/03/08	1	15.00	1	15.05	15.00	0	984	0.00%
2023/03/07	3.5	15.00	1	15.10	15.05	2.5	978	0.26%
2023/03/06	4	14.92	3	14.83	14.90	1	967	0.10%
2023/03/03	5	14.86	2	14.85	14.80	3	959	0.31%
2023/03/02	0.1	14.95	3	14.95	14.85	-2.9	951	-0.30%
2023/03/01	2	14.60	3	14.77	14.90	-1	931	-0.11%
2023/02/24	5	14.09	0.3	14.00	14.10	4.7	905	0.52%
2023/02/23	22	13.86	1	14.15	14.10	21	900	2.33%
2023/02/22	27.1	13.70	59	13.78	13.75	-31.9	866	-3.68%
2023/02/21	8	13.73	4	13.65	13.75	4	853	0.47%
2023/02/20	10	13.64	2	13.70	13.75	8	845	0.95%
2023/02/17	68	13.49	4	13.40	13.60	64	841	7.60%
2023/02/16	17	13.16	0	0.00	13.20	17	826	2.06%
2023/02/15	0	13.05	0	0.00	13.10	0	826	0.00%
2023/02/14	1	13.00	0	0.00	13.05	1	823	0.12%
2023/02/13	5	13.21	0	0.00	13.00	5	817	0.61%
2023/02/10	1	13.35	16	13.45	13.45	-15	806	-1.86%
2023/02/09	2	13.45	30	13.55	13.50	-28	806	-3.47%
2023/02/08	16	13.55	0.6	13.60	13.60	15.4	800	1.92%
2023/02/07	11	13.43	0	0.00	13.50	11	794	1.39%
2023/02/06	0	12.90	0	0.00	12.90	0	778	0.00%
2023/02/03	33	12.98	47	12.89	12.95	-14	776	-1.80%
2023/02/02	64	12.97	3	13.12	12.95	61	773	7.89%
2023/02/01	3	12.77	10	12.50	12.95	-7	757	-0.92%
2023/01/31	32	12.25	22	12.25	12.15	10	735	1.36%
2023/01/30	76	12.20	37.2	12.02	12.25	38.8	731	5.31%
2023/01/17	0.4	11.30	1.5	11.15	11.50	-1.1	675	-0.16%
2023/01/16	15	11.16	63	11.08	11.20	-48	646	-7.42%
2023/01/13	102.5	10.77	143.3	10.86	10.70	-40.7	606	-6.72%	大買/大賣/
2023/01/12	69.1	10.59	32.1	10.71	10.50	37	571	6.47%
2023/01/11	55	10.83	5	11.02	10.80	50	520	9.60%
2023/01/10	10	11.00	0.6	11.05	11.00	9.4	475	1.98%
2023/01/09	51	11.05	47	11.17	11.05	4	466	0.86%
2023/01/06	28	11.19	14	11.30	11.25	14	435	3.22%
2023/01/05	5.1	11.30	5	11.43	11.45	0.1	422	0.02%
2023/01/04	0	11.85	0	0.00	11.60	0	408	0.00%
2022/12/29	0	11.85	0	0.00	11.70	0	400	0.00%
2022/12/28	0	11.80	3	11.80	11.85	-3	397	-0.75%
2022/12/27	0	11.93	0	0.00	11.90	0	399	0.00%
2022/12/20	0	0.00	2	11.85	11.70	-2	402	-0.50%
2022/12/15	0.1	11.95	2	11.90	11.95	-1.9	396	-0.48%
2022/12/14	20	11.79	20	11.90	11.90	0	396	0.00%
2022/12/12	1	12.10	0	13.20	12.05	1	385	0.26%
2022/12/09	0	0.00	3	11.95	12.00	-3	372	-0.80%
2022/12/06	58	11.67	56	11.71	11.70	2	363	0.55%
2022/12/05	16	11.73	20	11.77	11.80	-4	294	-1.36%
2022/12/02	26	11.74	26	11.82	11.75	0	229	0.00%
2022/11/30	0	0.00	22	12.12	12.20	-22	119	-18.44%
2022/11/17	0	12.00	0	0.00	11.90	0	119	0.00%
2022/11/15	0	12.00	0	0.00	11.95	0	120	0.00%
2022/11/11	0	11.95	2	11.95	11.90	-2	118	-1.69%
2022/11/07	0	11.80	0	0.00	12.00	0	120	0.00%
2022/11/04	0	11.90	0	0.00	11.80	0	116	0.00%
2022/10/27	0	0.00	2	11.75	11.75	-2	103	-1.93%
2022/10/26	1	11.60	0	0.00	11.75	1	103	0.97%
2022/10/24	0	0.00	0	11.70	11.80	0	99	0.00%
2022/10/21	1	11.70	0	0.00	11.85	1	99	1.01%
2022/10/13	3	11.67	0	0.00	11.65	3	96	3.12%
2022/10/12	15	11.88	0	0.00	11.95	15	89	16.67%
2022/10/11	6	11.92	0	0.00	11.90	6	88	6.77%
2022/10/07	0	13.20	0	0.00	12.25	0	89	0.00%
2022/10/05	0	0.00	6	12.00	11.95	-6	91	-6.56%
2022/10/04	1	11.85	0	0.00	11.85	1	96	1.03%
2022/09/28	9	12.05	0	0.00	12.00	9	95	9.47%
2022/09/27	0	12.30	0	0.00	12.20	0	90	0.00%
2022/09/22	1	12.45	0	0.00	12.35	1	93	1.07%
2022/09/20	0	12.55	0	0.00	12.50	0	93	0.00%
2022/09/16	0	12.75	0	0.00	12.60	0	92	0.00%
2022/09/08	0	12.35	2	12.35	12.35	-2	91	-2.19%
2022/09/02	0	12.50	0	0.00	12.30	0	90	0.00%
2022/09/01	2	12.48	1	12.40	12.35	1	89	1.12%
2022/08/30	0	12.55	0	0.00	12.65	0	89	0.00%
2022/08/29	0	12.65	0	12.65	12.50	0	106	0.00%
2022/08/26	1	12.65	0	0.00	12.65	1	106	0.94%
2022/08/23	0	12.30	0	0.00	12.25	0	98	0.00%
2022/08/19	1	12.15	1	12.20	12.25	0	96	0.00%
2022/08/18	0	12.60	0	0.00	12.15	0	96	0.00%
2022/08/16	2	12.30	0	0.00	12.25	2	98	2.04%
2022/08/12	0	0.00	2	12.15	12.25	-2	91	-2.20%
2022/08/02	0	0.00	2	12.00	12.00	-2	103	-1.94%
2022/07/27	0	0.00	2	12.15	12.15	-2	108	-1.84%
2022/07/25	0	0.00	1	12.10	12.10	-1	109	-0.91%
2022/07/22	0	0.00	2	12.20	12.20	-2	110	-1.80%
2022/07/21	0	0.00	0	11.95	12.15	0	116	-0.01%
2022/07/19	0	12.00	0	0.00	12.05	0	123	0.00%
2022/07/12	1	11.85	0	0.00	11.75	1	135	0.74%
2022/07/08	1.4	12.18	0	0.00	12.25	1.4	133	1.05%
2022/07/06	0	12.25	0	0.00	12.05	0	135	0.00%
2022/06/27	0	12.95	0	0.00	12.90	0	147	0.00%
2022/06/22	0	12.95	8	12.90	12.90	-8	152	-5.24%
2022/06/15	1	12.95	0	0.00	13.00	1	176	0.57%
2022/06/14	0	0.00	1.5	12.75	12.95	-1.5	178	-0.83%
2022/06/02	0	13.10	0	0.00	13.15	0	172	0.00%
2022/05/27	0	0.00	2	12.80	12.75	-2	180	-1.11%
2022/05/26	2	12.80	0	0.00	12.75	2	181	1.10%
2022/05/25	10	12.52	9	12.64	12.70	1	184	0.54%
2022/05/20	0.1	13.00	4.1	13.00	13.00	-4	188	-2.14%
2022/05/19	0	12.90	0	0.00	12.90	0	189	0.00%
2022/05/18	0	0.00	2	12.93	13.05	-2	189	-1.06%
2022/05/13	0	12.85	0	12.70	12.80	0	196	0.00%
2022/05/12	0.3	12.90	0	0.00	12.70	0.3	199	0.17%
2022/05/11	0.3	13.20	0	0.00	13.25	0.3	198	0.14%
2022/05/06	1	13.30	0	13.28	13.45	1	196	0.51%
2022/05/04	0.1	13.63	0	0.00	13.50	0.1	199	0.04%
2022/04/29	0	13.95	1	13.75	13.75	-1	207	-0.48%
2022/04/28	0	0.00	0	13.20	13.70	0	210	0.00%
2022/04/27	1	13.50	0	0.00	13.60	1	214	0.47%
2022/04/26	0	13.80	0	0.00	13.70	0	213	0.00%
2022/04/25	0.1	13.90	0	0.00	13.70	0.1	214	0.05%
2022/04/22	1	13.90	0	0.00	13.95	1	214	0.47%
2022/04/21	0	14.08	0	0.00	13.95	0	218	0.00%
2022/04/20	0	13.95	0	0.00	13.90	0	213	0.00%
2022/04/19	0	14.12	2	13.90	13.95	-2	214	-0.93%
2022/04/18	1	13.90	0	0.00	14.00	1	213	0.47%
2022/04/15	1	14.00	0	0.00	14.10	1	214	0.47%
2022/04/13	0	13.95	0	0.00	14.15	0	219	0.00%
2022/04/12	0	14.06	0	0.00	14.00	0	219	0.00%
2022/04/07	0	14.10	0	0.00	13.90	0	218	0.01%
2022/04/06	0	14.11	0	0.00	14.15	0	214	0.01%
2022/04/01	0	0.00	3	14.20	14.30	-3	210	-1.42%
2022/03/31	0	14.30	0	0.00	14.20	0	214	0.00%
2022/03/30	1	14.25	0	0.00	14.25	1	213	0.47%
2022/03/29	0	0.00	20	14.38	14.35	-20	213	-9.35%
2022/03/28	2	14.43	20	14.38	14.45	-18	213	-8.44%
2022/03/25	1	14.55	0	0.00	14.55	1	212	0.47%
2022/03/24	7	14.50	0	0.00	14.50	7	211	3.31%
2022/03/23	0	14.90	0	0.00	14.60	0	198	0.00%
2022/03/22	1	14.45	0	0.00	14.45	1	197	0.51%
2022/03/21	1	14.35	0	0.00	14.45	1	201	0.50%
2022/03/18	0	14.50	0	0.00	14.40	0	204	0.00%
2022/03/16	1	14.20	0	0.00	14.25	1	217	0.46%
2022/03/15	0	14.47	0	0.00	14.20	0	219	0.00%
2022/03/14	0	14.57	2	14.20	14.25	-2	226	-0.88%
2022/03/11	2	14.15	0	0.00	14.20	2	230	0.87%
2022/03/10	0	14.44	0	0.00	14.20	0	247	0.00%
2022/03/09	0	14.57	0	0.00	14.10	0	248	0.00%
2022/03/08	0	14.75	0	0.00	14.05	0	252	0.00%
2022/03/07	0	14.80	0	0.00	14.20	0	253	0.00%
2022/03/04	0	15.48	0	0.00	14.35	0	252	0.00%
2022/03/02	0	14.40	2	14.30	14.35	-2	274	-0.73%
2022/03/01	0	15.37	3	14.35	14.45	-3	272	-1.10%
2022/02/24	0	14.95	0	0.00	14.25	0	271	0.00%
2022/02/23	0	15.45	0	0.00	14.40	0	268	0.00%
2022/02/22	0	14.40	0	0.00	14.40	0	272	0.00%
2022/02/21	2	14.43	0	0.00	14.40	2	273	0.73%
2022/02/18	0	14.40	0	0.00	14.45	0	274	0.00%
2022/02/17	1	14.50	0	0.00	14.35	1	281	0.36%
2022/02/16	0	15.60	0	0.00	14.50	0	288	0.00%
2022/02/14	2	14.40	0	0.00	14.40	2	291	0.69%
2022/02/10	0	15.50	0	0.00	14.60	0	309	0.00%
2022/02/08	1	14.45	0	14.35	14.50	1	320	0.31%
2022/02/07	0	15.25	0	14.35	14.40	0	320	0.00%
2022/01/26	0	14.55	0	0.00	14.40	0	318	0.00%
2022/01/25	1	14.30	1	14.40	14.25	0	317	0.01%
2022/01/24	0	15.25	11	14.43	14.55	-11	314	-3.50%
2022/01/21	0	14.95	2	14.50	14.55	-2	314	-0.63%
2022/01/20	4	14.60	4	14.63	14.65	0	311	0.00%
2022/01/19	8	14.66	0	0.00	14.65	8	308	2.60%
2022/01/17	1	14.65	0	0.00	14.60	1	306	0.33%
2022/01/13	0	14.80	1	14.65	14.65	-1	301	-0.33%
2022/01/12	1	14.55	0	0.00	14.65	1	299	0.33%
2022/01/10	0	14.50	1	14.70	14.70	-1	297	-0.34%
2022/01/05	1	14.35	1	14.45	14.30	0	293	0.00%
2022/01/03	0	14.93	0	15.50	14.45	0	296	0.00%
2021/12/30	4	14.45	4	14.45	14.45	0	296	0.00%
2021/12/24	0	14.75	0	0.00	14.65	0	302	0.00%
2021/12/23	0	15.00	0	0.00	14.65	0	310	0.00%
2021/12/17	1	14.70	0	0.00	14.60	1	330	0.30%
2021/12/15	0	0.00	1	14.75	14.75	-1	330	-0.30%
2021/12/13	0	0.00	1	15.05	15.05	-1	324	-0.31%
2021/12/10	1	15.00	0	0.00	15.10	1	319	0.31%
2021/12/09	0	15.15	0	0.00	15.10	0	319	0.00%
2021/12/08	4	15.01	3	15.05	15.10	1	327	0.31%
2021/12/07	3.8	15.11	0	0.00	15.15	3.8	316	1.20%
2021/12/06	2	15.00	9	15.07	15.10	-7	312	-2.24%
2021/12/02	3	14.55	0	0.00	14.55	3	300	1.00%
2021/12/01	5	14.60	3	14.57	14.60	2	296	0.67%
2021/11/29	0	14.50	0	0.00	14.35	0	295	0.00%
2021/11/26	0	0.00	1	14.40	14.30	-1	296	-0.34%
2021/11/18	0	0.00	2	14.35	14.30	-2	278	-0.72%
2021/11/16	2	14.33	3	14.35	14.35	-1	273	-0.37%
2021/11/15	0	0.00	2	14.20	14.20	-2	269	-0.74%
2021/11/12	0	0.00	2	14.08	14.10	-2	260	-0.77%
2021/11/11	1	14.40	0	0.00	14.10	1	259	0.39%
2021/11/10	0	14.35	6	14.55	14.30	-6	255	-2.34%
2021/11/08	0	13.90	0	0.00	14.00	0	233	0.00%
2021/11/04	0	0.00	0	13.85	13.90	0	226	0.00%
2021/11/01	0	13.95	0	0.00	13.85	0	231	0.00%
2021/10/29	0	0.00	0	14.05	14.00	0	240	0.00%
2021/10/27	0	0.00	2	14.10	14.05	-2	256	-0.78%
2021/10/25	2	14.00	0	0.00	14.00	2	255	0.78%
2021/10/18	1	13.95	0.8	13.80	13.95	0.3	265	0.09%
2021/10/15	0	0.00	3	13.95	13.95	-3	267	-1.12%
2021/10/14	1	13.85	2	13.85	13.85	-1	268	-0.37%
2021/10/13	1	13.80	0	0.00	13.85	1	271	0.37%
2021/10/07	0	14.00	0	0.00	13.90	0	272	0.01%
2021/10/06	1	13.90	0	0.00	13.95	1	273	0.37%
2021/10/04	2	13.93	6	13.93	13.90	-4	272	-1.47%
2021/10/01	0.2	14.00	0	0.00	14.10	0.2	266	0.06%
2021/09/29	1	14.15	3	14.10	14.10	-2	254	-0.77%
2021/09/28	2	14.23	1	14.20	14.20	1	252	0.40%
2021/09/27	5	14.34	0	0.00	14.20	5	252	1.98%
2021/09/24	5.8	14.56	0	14.15	14.35	5.7	247	2.31%
2021/09/23	1	14.00	0	14.00	14.00	1	234	0.43%
2021/09/22	0	0.00	0.5	14.00	14.00	-0.5	229	-0.21%
2021/09/17	0	14.05	0	0.00	14.05	0	229	0.02%
2021/09/14	1	14.15	0	0.00	14.15	1	220	0.45%
2021/09/13	1	13.85	0.8	13.90	14.00	0.2	213	0.09%
2021/09/10	0	0.00	3	13.70	13.70	-3	202	-1.48%
2021/09/08	3	13.87	2	13.90	13.90	1	203	0.49%
2021/09/06	0	14.20	0	0.00	13.85	0	199	0.00%
2021/09/01	0	13.90	1	13.90	13.85	-1	202	-0.49%
2021/08/31	0	14.10	5	13.85	13.85	-5	197	-2.55%
2021/08/30	1	13.84	0	0.00	13.95	1	197	0.53%
2021/08/27	0.5	13.85	0	0.00	13.90	0.5	197	0.25%
2021/08/26	0	13.90	0	0.00	13.95	0	195	0.00%
2021/08/24	0	0.00	1	13.80	13.80	-1	194	-0.51%
2021/08/23	0	13.70	0	0.00	13.70	0	194	0.00%
2021/08/20	0	13.65	0	0.00	13.65	0	194	0.00%
2021/08/19	0.2	13.83	0	0.00	13.65	0.2	195	0.08%
2021/08/18	0	13.95	1	13.55	13.65	-1	194	-0.51%
2021/08/16	2	13.63	0	0.00	13.60	2	196	1.02%
2021/08/13	5	13.75	0	0.00	13.70	5	196	2.56%
2021/08/12	1	13.80	0	0.00	13.80	1	196	0.51%
2021/08/11	2	14.10	8	14.04	13.90	-6	195	-3.07%
2021/08/10	1	14.00	0	0.00	14.00	1	193	0.52%
2021/08/09	1	13.95	1	14.05	14.00	0	198	0.00%
2021/08/06	1	14.10	0	0.00	14.05	1	207	0.48%
2021/08/02	3	14.07	0	0.00	14.05	3	219	1.37%
2021/07/27	0	0.00	0.1	14.00	13.90	-0.1	223	-0.04%
2021/07/26	0	14.10	0	0.00	14.00	0	229	0.02%
2021/07/23	0	0.00	3	13.85	13.80	-3	228	-1.31%
2021/07/21	0	13.88	6	13.71	13.80	-6	236	-2.53%
2021/07/19	0	0.00	2	13.60	13.60	-2	241	-0.83%
2021/07/16	1	13.50	6	13.53	13.55	-5	252	-1.98%
2021/07/15	5	13.55	4	13.50	13.50	1	250	0.40%
2021/07/14	0.1	13.55	0	0.00	13.55	0.1	250	0.02%
2021/07/13	5	13.65	0	0.00	13.55	5	253	1.97%
2021/07/12	3	13.78	1	13.85	13.70	2	251	0.79%
2021/07/08	5	13.65	2	13.70	13.65	3	259	1.16%
2021/07/07	6	13.58	16	13.60	13.55	-10	268	-3.73%
2021/07/06	1	13.65	1	13.65	13.65	0	280	0.00%
2021/07/05	1	13.65	0	0.00	13.65	1	286	0.35%
2021/06/28	1	13.80	0	0.00	13.75	1	301	0.33%
2021/06/25	0	13.90	0	0.00	13.75	0	307	0.00%
2021/06/24	5	13.72	0	0.00	13.90	5	314	1.59%
2021/06/23	0	0.00	5	13.35	13.50	-5	319	-1.57%
2021/06/21	3	13.40	0	0.00	13.35	3	332	0.90%
2021/06/15	3	13.83	0	0.00	13.85	3	358	0.84%
2021/06/11	1	14.00	0	0.00	13.90	1	359	0.28%
2021/06/10	0	0.00	3	13.90	13.95	-3	355	-0.84%
2021/06/09	0	0.00	2	13.98	13.85	-2	358	-0.56%
2021/06/08	0	13.40	0	0.00	13.60	0	358	0.01%
2021/06/07	1	13.50	0	0.00	13.40	1	362	0.28%
2021/06/04	1	13.55	0.1	13.68	13.60	0.9	363	0.26%
2021/06/02	1	13.80	0	0.00	13.75	1	367	0.27%
2021/06/01	1	13.70	0	0.00	13.80	1	364	0.27%
2021/05/27	0	0.00	0	13.65	13.75	0	371	0.00%
2021/05/26	1	13.60	0	13.55	13.85	1	372	0.27%
2021/05/25	0	0.00	1	13.65	13.60	-1	372	-0.27%
2021/05/24	1	13.40	0	0.00	13.45	1	373	0.27%
2021/05/21	2	13.20	0	0.00	13.20	2	374	0.53%
2021/05/20	1	13.10	0	0.00	13.20	1	376	0.27%
2021/05/18	1	12.95	0	0.00	13.10	1	376	0.27%
2021/05/17	0	0.00	5	12.94	12.75	-5	383	-1.30%
2021/05/14	1	13.00	0	0.00	13.00	1	379	0.26%
2021/05/13	0.4	13.15	0	0.00	13.25	0.4	371	0.11%
2021/05/12	2	12.95	5	12.88	12.90	-3	363	-0.83%
2021/05/11	5	13.17	1	13.15	13.25	4	351	1.14%
2021/05/10	2	13.35	4	13.45	13.45	-2	343	-0.58%
2021/05/07	1	13.50	0	0.00	13.45	1	337	0.30%
2021/05/06	0.1	13.50	1.3	13.62	13.60	-1.2	338	-0.35%
2021/05/04	0.3	13.65	1	13.40	13.50	-0.7	333	-0.21%
2021/05/03	0	0.00	5	13.75	13.80	-5	320	-1.56%
2021/04/29	2	13.88	0	0.00	13.90	2	316	0.63%
2021/04/27	3	13.85	0	0.00	13.85	3	322	0.93%
2021/04/26	3	13.97	0	0.00	13.90	3	318	0.94%
2021/04/23	3	14.05	0	0.00	13.95	3	315	0.95%
2021/04/22	2	14.10	0	0.00	14.10	2	313	0.64%
2021/04/21	0	14.10	0	0.00	14.20	0	302	0.00%
2021/04/20	8	14.23	1	14.30	14.25	7	299	2.34%
2021/04/19	2.4	14.22	2	14.15	14.25	0.4	299	0.13%
2021/04/16	0	14.45	0	0.00	14.15	0	296	0.00%
2021/04/15	3	14.10	0	0.00	14.15	3	296	1.01%
2021/04/14	0.1	14.35	0	0.00	14.25	0.1	292	0.02%
2021/04/13	0.1	14.40	3	14.45	14.35	-2.9	299	-0.97%
2021/04/12	1	14.40	4	14.49	14.40	-3	291	-1.03%
2021/04/09	21	14.45	10	14.45	14.40	11	281	3.91%
2021/04/08	2	14.50	6	14.55	14.55	-4	276	-1.45%
2021/04/07	0	14.35	8	14.35	14.50	-8	275	-2.90%
2021/04/06	1	14.35	5	14.43	14.35	-4	270	-1.48%
2021/03/31	0	14.13	0	0.00	14.35	0	262	0.00%
2021/03/30	0	0.00	3	14.37	14.45	-3	259	-1.15%
2021/03/29	0	14.65	0	0.00	14.50	0	254	0.00%
2021/03/26	4	14.20	1	14.20	14.25	3	252	1.20%
2021/03/25	0.9	14.10	0	0.00	14.25	0.9	251	0.34%
2021/03/24	0	14.30	1	14.15	14.20	-1	246	-0.41%
2021/03/23	3	13.98	7	14.11	13.95	-4	240	-1.67%
2021/03/22	2	13.65	0.2	13.55	13.65	1.8	226	0.79%
2021/03/19	0	13.35	0	0.00	13.45	0	221	0.00%
2021/03/18	0	13.40	10	13.47	13.45	-10	226	-4.42%
2021/03/17	4	13.35	0	0.00	13.35	4	224	1.78%
2021/03/16	5	13.35	0	0.00	13.30	5	226	2.21%
2021/03/15	0	0.00	1	13.40	13.35	-1	249	-0.40%
2021/03/12	5	13.40	5	13.40	13.40	0	268	0.00%
2021/03/11	1.1	13.31	2	13.30	13.45	-0.9	269	-0.33%
2021/03/10	0.1	13.21	0	0.00	13.30	0.1	269	0.03%
2021/03/09	0	13.15	8	13.01	13.10	-8	271	-2.95%
2021/03/08	2	13.15	0	0.00	13.15	2	272	0.74%
2021/03/05	0	13.48	0	0.00	13.20	0	274	0.00%
2021/03/04	0	13.75	0	0.00	13.25	0	282	0.00%
2021/03/03	0	13.80	0.1	13.25	13.35	-0.1	291	-0.04%
2021/03/02	2	12.98	1.2	13.18	13.15	0.8	292	0.27%
2021/02/26	1	13.20	0.2	13.15	13.10	0.8	297	0.27%
2021/02/25	2.5	13.39	2	13.50	13.40	0.5	297	0.17%
2021/02/24	4	13.69	0	13.50	13.60	4	298	1.33%
2021/02/23	0	13.25	0	0.00	13.60	0	302	0.01%
2021/02/22	0	13.18	0	0.00	13.25	0	302	0.00%
2021/02/19	0	13.30	0	0.00	13.30	0	301	0.00%
2021/02/18	0	0.00	5	13.21	13.30	-5	311	-1.61%
2021/02/17	0	0.00	0.3	13.30	13.35	-0.3	314	-0.11%
2021/02/05	4	12.74	0	0.00	12.85	4	307	1.30%
2021/02/04	2	12.90	0	0.00	12.90	2	306	0.65%
2021/02/03	3	12.90	0	0.00	12.95	3	316	0.95%
2021/02/02	1	12.95	0.7	13.35	12.90	0.3	318	0.10%
2021/02/01	0	13.20	0	0.00	12.90	0	319	0.00%
2021/01/28	0	12.85	4	12.90	12.85	-4	326	-1.22%
2021/01/27	0	0.00	4	12.85	12.95	-4	325	-1.23%
2021/01/25	1	12.99	0	0.00	13.10	1	331	0.30%
2021/01/22	0	13.20	6	12.95	13.00	-6	334	-1.79%
2021/01/21	0	0.00	1	13.00	13.00	-1	334	-0.30%
2021/01/20	0	14.20	0	0.00	12.95	0	341	0.00%
2021/01/19	0	0.00	1	13.10	13.05	-1	340	-0.29%
2021/01/15	0	0.00	13	13.01	13.00	-13	340	-3.82%
2021/01/14	2	13.10	0	0.00	13.00	2	341	0.59%
2021/01/13	3	13.15	0	14.30	13.10	3	341	0.88%
2021/01/12	1	12.96	2	13.08	13.00	-1	342	-0.29%
2021/01/11	0	0.00	2	13.03	13.00	-2	341	-0.59%
2021/01/07	5	13.15	0	0.00	13.15	5	341	1.46%
2021/01/06	2.1	13.25	5	13.46	13.25	-2.9	341	-0.86%
2021/01/05	0	0.00	1	12.85	12.85	-1	330	-0.30%
2021/01/04	0	0.00	5	12.95	12.85	-5	331	-1.51%
2020/12/31	0	12.80	0	0.00	12.90	0	330	0.00%
2020/12/30	1	12.80	3	12.83	12.80	-2	332	-0.60%
2020/12/29	0	0.00	4	12.90	12.90	-4	332	-1.20%
2020/12/28	0	12.31	0	0.00	12.85	0	335	0.01%
2020/12/25	0	12.90	0	0.00	12.85	0	337	0.00%
2020/12/24	1	13.00	0	12.90	13.00	1	338	0.30%
2020/12/22	1	12.85	0	0.00	12.75	1	344	0.29%
2020/12/21	2	13.05	6	13.00	12.90	-4	345	-1.16%
2020/12/18	0	13.30	1	13.15	13.20	-1	347	-0.29%
2020/12/16	0	13.15	0	0.00	13.25	0	355	0.00%
2020/12/14	1	13.30	7	13.40	13.20	-6	356	-1.68%
2020/12/11	0	13.05	5	13.15	13.15	-5	371	-1.35%
2020/12/10	3	13.17	2	13.15	13.20	1	372	0.27%
2020/12/09	11	12.96	8	13.12	12.95	3	372	0.81%
2020/12/08	12	13.84	1	13.70	13.50	11	356	3.08%
2020/12/07	2	14.15	0	0.00	14.20	2	343	0.58%
2020/12/04	0	0.00	1	14.20	14.20	-1	346	-0.29%
2020/12/03	0	0.00	0	14.30	14.20	0	355	0.00%
2020/12/02	0	14.70	0	0.00	14.30	0	367	0.00%
2020/12/01	0.4	14.40	0	0.00	14.30	0.4	373	0.12%
2020/11/30	0.6	14.38	1	14.55	14.55	-0.4	375	-0.11%
2020/11/27	2	14.45	1	14.55	14.70	1	377	0.25%
2020/11/26	2	14.10	0.7	14.05	14.15	1.3	386	0.34%
2020/11/25	11	14.04	0.3	14.17	14.15	10.7	391	2.73%
2020/11/23	1	14.15	0	0.00	14.15	1	392	0.25%
2020/11/20	7.6	14.23	0	0.00	14.20	7.6	404	1.88%
2020/11/19	0.4	14.05	50	14.15	14.20	-49.6	423	-11.72%
2020/11/18	0	14.40	0	0.00	14.20	0	426	0.00%
2020/11/17	1	14.15	0	0.00	14.20	1	492	0.20%
2020/11/11	3	14.80	0	0.00	14.80	3	511	0.59%
2020/11/09	1	14.50	1	14.55	14.50	0	504	0.00%
2020/11/06	2	14.60	1	14.60	14.60	1	505	0.20%
2020/11/05	0	0.00	4	14.70	14.65	-4	507	-0.79%
2020/11/04	0	14.70	6	14.60	14.70	-6	507	-1.18%
2020/11/03	0	0.00	6	14.60	14.70	-6	512	-1.17%
2020/11/02	0	0.00	3	14.50	14.55	-3	515	-0.58%
2020/10/30	1.3	14.52	0	14.50	14.45	1.3	526	0.24%
2020/10/28	2.1	14.75	17	14.87	14.70	-14.9	579	-2.57%
2020/10/27	1.6	14.10	0	0.00	14.45	1.6	568	0.28%
2020/10/26	1	14.10	0	0.00	14.10	1	568	0.18%
2020/10/23	2	14.18	1	14.20	14.25	1	567	0.18%
2020/10/22	0	0.00	13	14.20	14.25	-13	569	-2.28%
2020/10/21	1	14.25	0	0.00	14.30	1	571	0.17%
2020/10/20	2	14.35	3	14.40	14.35	-1	578	-0.17%
2020/10/19	6	14.45	0	0.00	14.40	6	578	1.04%
2020/10/15	0	0.00	9	14.50	14.50	-9	582	-1.55%
2020/10/12	3	14.70	0	0.00	14.65	3	600	0.50%
2020/10/07	6	14.65	10	14.65	14.70	-4	608	-0.66%
2020/10/05	3	14.55	0	0.00	14.65	3	620	0.48%
2020/09/28	1	14.35	0	0.00	14.50	1	658	0.15%
2020/09/25	1	14.40	0	0.00	14.20	1	674	0.15%
2020/09/24	0	14.60	0	0.00	14.50	0	675	0.00%
2020/09/23	3	14.65	0	0.00	14.65	3	678	0.44%
2020/09/22	3	14.83	2	14.75	14.85	1	679	0.15%
2020/09/18	0	0.00	1	15.00	15.00	-1	674	-0.15%
2020/09/17	0	0.00	4	15.04	15.00	-4	676	-0.59%
2020/09/16	1	15.00	3	15.30	15.00	-2	680	-0.29%
2020/09/15	2	14.88	0	0.00	14.85	2	667	0.30%
2020/09/14	3	14.77	1	14.70	14.65	2	677	0.30%
2020/09/11	1	14.60	3	14.65	14.60	-2	681	-0.29%
2020/09/10	5	14.84	5	14.90	14.90	0	675	0.00%
2020/09/09	5	14.96	1	14.95	15.00	4	673	0.59%
2020/09/07	2	15.18	2	15.10	15.20	0	673	0.00%
2020/09/04	6	15.11	0	0.00	15.20	6	666	0.90%
2020/09/03	2	15.35	3	15.28	15.25	-1	668	-0.15%
2020/09/02	8	15.24	2	15.45	15.25	6	681	0.88%
2020/09/01	2	15.50	5	15.50	15.30	-3	684	-0.44%
2020/08/31	11	15.25	0	0.00	15.20	11	668	1.64%
2020/08/28	7	15.14	0	0.00	15.15	7	668	1.05%
2020/08/27	8	15.20	0	0.00	15.20	8	676	1.18%
2020/08/26	3	15.45	0	0.00	15.40	3	672	0.45%
2020/08/25	1	15.25	4	15.50	15.40	-3	662	-0.45%
2020/08/24	1	15.20	0	0.00	15.15	1	640	0.16%
2020/08/21	8	15.31	6	15.65	15.05	2	635	0.31%
2020/08/20	1	14.85	6	14.50	14.80	-5	567	-0.88%
2020/08/19	3	15.17	0	0.00	15.10	3	554	0.54%
2020/08/13	1	15.20	0	0.00	15.25	1	541	0.18%
2020/08/11	0	0.00	1	15.25	15.30	-1	546	-0.18%
2020/08/10	5	15.34	0	0.00	15.35	5	546	0.91%
2020/08/07	3	15.18	0	0.00	15.10	3	541	0.55%
2020/08/06	0	0.00	1	15.40	15.25	-1	538	-0.19%
2020/08/05	13	15.64	0	0.00	15.50	13	536	2.42%
2020/08/04	1	16.00	2	15.30	16.10	-1	522	-0.19%
2020/08/03	1	15.70	4	15.55	15.50	-3	487	-0.62%
2020/07/31	1	14.85	5	14.92	15.20	-4	468	-0.85%
2020/07/30	0	0.00	8	14.87	15.05	-8	463	-1.72%
2020/07/29	2	14.45	7	14.60	14.50	-5	462	-1.08%
2020/07/28	0	0.00	1	14.25	14.10	-1	463	-0.22%
2020/07/27	2	14.28	3	14.30	14.25	-1	465	-0.22%
2020/07/24	4	14.88	0	0.00	14.65	4	465	0.86%
2020/07/22	3	15.08	0	0.00	15.05	3	460	0.65%
2020/07/21	1	15.20	0	0.00	15.25	1	454	0.22%
2020/07/20	2	15.18	0	0.00	15.20	2	455	0.44%
2020/07/17	1	15.80	0	0.00	15.40	1	457	0.22%
2020/07/16	0	0.00	1	15.10	15.55	-1	454	-0.22%
2020/07/15	5	15.00	1	15.00	15.00	4	448	0.89%
2020/07/14	7	14.99	0	0.00	14.90	7	447	1.57%
2020/07/10	7	15.34	0	0.00	15.30	7	438	1.60%
2020/07/09	10	15.53	3	15.45	15.65	7	436	1.60%
2020/07/08	5	15.79	0	0.00	15.75	5	429	1.16%
2020/07/07	25	15.46	0	0.00	15.55	25	412	6.07%
2020/07/06	6	15.60	8	15.73	15.65	-2	399	-0.50%
2020/07/03	2	15.10	8	15.04	15.15	-6	386	-1.55%
2020/06/29	2	14.80	0	0.00	14.55	2	372	0.54%
2020/06/24	4	14.70	0	0.00	14.80	4	373	1.07%
2020/06/23	6	14.66	0	0.00	14.85	6	388	1.54%
2020/06/22	3	14.98	3	15.00	14.95	0	399	0.00%
2020/06/19	5	15.24	0	0.00	14.95	5	400	1.25%
2020/06/17	0	0.00	1	14.15	14.15	-1	388	-0.26%
2020/06/16	3	14.13	4	14.00	14.05	-1	393	-0.25%
2020/06/12	2	13.15	5	13.40	13.70	-3	426	-0.70%
2020/06/09	0	0.00	3	14.00	14.00	-3	482	-0.62%
2020/06/08	0	0.00	1	13.55	13.65	-1	483	-0.21%
2020/06/05	1	13.10	0	0.00	13.20	1	483	0.21%
2020/06/04	0	0.00	6	13.10	13.15	-6	497	-1.21%
2020/06/03	1	13.40	3	13.05	13.35	-2	504	-0.40%
2020/05/29	2	12.18	1	12.20	12.25	1	498	0.20%
2020/05/28	1	12.30	0	0.00	12.20	1	500	0.20%
2020/05/21	0	0.00	1	12.20	12.30	-1	542	-0.18%
2020/05/19	2	12.25	0	0.00	12.30	2	539	0.37%
2020/05/18	0	0.00	1	12.40	12.50	-1	535	-0.19%
2020/05/13	3	12.80	0	0.00	12.90	3	532	0.56%
2020/05/12	1	12.50	0	0.00	12.65	1	532	0.19%
2020/05/11	4	12.80	0	0.00	12.80	4	532	0.75%
2020/05/08	2	12.70	0	0.00	12.80	2	533	0.38%
2020/05/07	1	12.75	0	0.00	12.95	1	532	0.19%
2020/05/06	1	12.80	0	0.00	12.85	1	535	0.19%
2020/05/05	1	12.75	30	12.86	12.80	-29	541	-5.35%
2020/05/04	0	0.00	3	12.70	13.00	-3	544	-0.55%
2020/04/30	0	0.00	1	12.75	13.10	-1	548	-0.18%
2020/04/29	1	12.80	0	0.00	12.60	1	565	0.18%
2020/04/21	1	12.00	0	0.00	11.90	1	635	0.16%
2020/04/20	3	12.75	0	0.00	12.50	3	634	0.47%
2020/04/17	3	12.77	0	0.00	12.75	3	641	0.47%
2020/04/16	0.5	12.80	0	0.00	12.90	0.5	643	0.08%
2020/04/15	1	13.25	2	13.15	13.00	-1	648	-0.15%
2020/04/14	0	0.00	5	12.69	12.80	-5	650	-0.77%
2020/04/13	0	0.00	11	12.41	12.30	-11	651	-1.69%
2020/04/10	1	12.55	0	0.00	12.60	1	668	0.15%
2020/04/09	1	12.50	2	12.40	12.40	-1	684	-0.15%
2020/04/01	2	12.00	0	0.00	12.10	2	905	0.22%
2020/03/27	10	13.41	5	12.70	12.20	5	1,022	0.49%
2020/03/26	2	13.50	0	0.00	13.50	2	1,043	0.19%
2020/03/24	2	11.15	0	0.00	11.30	2	1,035	0.19%
2020/03/23	0	0.00	0	10.90	10.85	0	1,036	0.00%
2020/03/19	0	0.00	9	9.99	9.99	-9	1,044	-0.86%
2020/03/17	0	10.95	5	11.14	10.95	-5	1,049	-0.48%
2020/03/16	2	11.55	0	0.00	11.55	2	1,034	0.19%
2020/03/13	3	11.28	1	11.30	11.35	2	1,024	0.20%
2020/03/10	1	12.20	9	12.25	12.40	-8	962	-0.83%
2020/03/09	5	13.07	0	0.00	12.65	5	946	0.53%
2020/03/06	6	13.62	0	0.00	13.70	6	933	0.64%
2020/03/04	5	13.08	0	0.00	13.10	5	934	0.54%
2020/03/03	6	13.54	0	0.00	13.50	6	926	0.65%
2020/03/02	3	13.35	2	13.43	13.20	1	926	0.11%
2020/02/27	13	14.12	10	14.27	14.15	3	922	0.33%
2020/02/26	2	14.88	0	0.00	14.85	2	907	0.22%
2020/02/25	0	0.00	7	14.88	15.05	-7	906	-0.77%
2020/02/24	1	15.25	3	15.33	15.25	-2	904	-0.22%
2020/02/19	0	0.00	3	15.65	15.65	-3	928	-0.32%
2020/02/18	4	15.70	0	0.00	15.65	4	938	0.43%
2020/02/17	5	15.66	8	15.75	15.70	-3	955	-0.31%
2020/02/14	2	15.90	0	0.00	16.00	2	957	0.21%
2020/02/13	0	15.90	0	0.00	15.90	0	960	0.00%
2020/02/12	1	15.95	2	16.10	16.00	-1	965	-0.10%
2020/02/10	0	0.00	1	16.00	16.05	-1	988	-0.10%
2020/02/07	1	16.30	0	0.00	16.05	1	1,035	0.10%
2020/02/06	3	16.40	0	0.00	16.40	3	1,113	0.27%
2020/02/05	1	15.65	1	15.60	15.80	0	1,142	0.00%
2020/02/04	3	15.60	0	0.00	15.45	3	1,157	0.26%
2020/02/03	7	15.09	3	14.98	14.90	4	1,204	0.33%
2020/01/31	1	15.65	0	0.00	15.50	1	1,238	0.08%
2020/01/30	10	15.79	15	15.49	15.45	-5	1,280	-0.39%
2020/01/20	1	17.20	0	0.00	17.15	1	1,272	0.08%
2020/01/17	6.8	17.53	0	0.00	17.30	6.8	1,267	0.54%
2020/01/16	20	17.43	40	17.63	17.55	-20	1,258	-1.59%
2020/01/14	1	16.80	12	16.81	16.85	-11	1,232	-0.89%
2020/01/08	23	16.53	3	16.40	16.50	20	1,213	1.65%
2020/01/07	5	16.50	0	0.00	16.65	5	1,206	0.41%
2020/01/06	15	16.13	13	16.38	16.75	2	1,199	0.17%
2019/12/31	17.5	16.83	20	17.00	16.70	-2.5	1,147	-0.22%
2019/12/30	52.2	17.76	103	17.45	17.50	-50.8	1,106	-4.59%	大賣/
2019/12/27	44.5	17.83	5	17.97	18.10	39.5	1,014	3.89%
2019/12/26	17	17.24	20	16.90	17.40	-3	932	-0.32%
2019/12/25	12	16.61	3	16.40	17.00	9	889	1.01%
2019/12/24	18	16.73	0	0.00	16.80	18	861	2.09%
2019/12/23	21	15.96	5	15.91	16.30	16	804	1.99%
2019/12/20	6	15.30	8	15.30	15.35	-2	767	-0.26%
2019/12/17	1	15.00	1	15.25	15.15	0	746	0.00%
2019/12/16	3	15.07	0	0.00	15.15	3	731	0.41%
2019/12/13	16	15.21	1	15.00	14.95	15	726	2.06%
2019/12/12	17	14.95	0	0.00	14.90	17	701	2.42%
2019/12/11	4	14.51	0	0.00	14.55	4	679	0.59%
2019/12/10	15	14.38	0	0.00	14.35	15	673	2.23%
2019/12/09	2	14.30	0	0.00	14.30	2	699	0.29%
2019/12/05	3	13.90	0	0.00	13.90	3	691	0.43%
2019/11/25	1	13.95	0	0.00	13.90	1	683	0.15%
2019/11/20	1	13.85	4	14.00	13.95	-3	668	-0.45%
2019/11/19	1	14.00	0	0.00	14.10	1	658	0.15%
2019/11/15	11	14.27	6	14.22	14.20	5	642	0.78%
2019/11/14	0	0.00	2	13.88	14.00	-2	630	-0.32%
2019/11/13	10	13.73	1	13.55	13.75	9	618	1.46%
2019/11/11	1	13.50	0	0.00	13.45	1	615	0.16%
2019/11/08	3	13.70	0	0.00	13.65	3	605	0.50%
2019/11/07	4	13.75	10	13.75	13.75	-6	595	-1.01%
2019/11/06	0	0.00	6	13.20	13.55	-6	576	-1.04%
2019/11/05	16	14.15	3	14.17	13.95	13	526	2.47%
2019/11/01	8	13.13	0	0.00	13.15	8	409	1.96%
2019/10/31	12	13.04	1	13.10	13.00	11	389	2.82%
2019/10/30	18	12.53	3	12.70	12.75	15	336	4.46%
2019/10/29	2	12.60	0	0.00	12.20	2	284	0.70%
2019/10/14	0	0.00	1	11.35	11.35	-1	197	-0.51%
2019/10/08	0	0.00	1	11.35	11.35	-1	200	-0.50%
2019/10/04	0	0.00	1	11.35	11.30	-1	206	-0.48%
2019/09/11	0	0.00	14	11.45	11.50	-14	190	-7.33%
2019/09/05	10	11.05	0	0.00	11.30	10	153	6.54%
2019/09/04	5	11.05	0	0.00	11.10	5	146	3.41%
2019/09/02	0	0.00	1	11.15	11.15	-1	144	-0.69%
2019/08/30	5	10.76	2	10.98	10.95	3	140	2.14%
2019/08/29	5	10.55	0	0.00	10.55	5	136	3.67%
2019/08/27	5	10.45	10	10.45	10.50	-5	135	-3.69%
2019/08/23	5	10.35	0	0.00	10.35	5	135	3.68%
2019/08/22	5	10.35	0	0.00	10.35	5	135	3.70%
2019/08/19	10	10.50	0	0.00	10.55	10	139	7.18%
2019/08/16	1	10.40	0	0.00	10.45	1	139	0.72%
2019/08/14	0	0.00	3	10.50	10.50	-3	132	-2.26%
2019/07/31	2	10.65	0	0.00	10.60	2	216	0.93%
2019/06/26	0	0.00	1	10.95	10.95	-1	322	-0.31%
2019/06/19	1	10.90	0	0.00	11.00	1	447	0.22%
2019/06/18	10	10.95	0	0.00	10.95	10	594	1.68%
2019/06/14	1	10.80	0	0.00	11.00	1	644	0.16%
2019/06/13	1	10.95	0	0.00	10.95	1	642	0.16%
2019/06/06	3	11.05	0	0.00	11.10	3	648	0.46%
2019/06/05	1	11.00	0	0.00	11.10	1	648	0.15%
2019/05/23	2	10.80	0	0.00	10.95	2	659	0.30%
2019/05/20	1	10.90	1	10.90	10.90	0	663	0.00%
2019/05/17	1	11.05	0	0.00	11.05	1	662	0.15%
2019/05/16	0	0.00	2	11.45	11.40	-2	664	-0.30%
2019/05/13	4	11.65	0	0.00	11.75	4	661	0.60%
2019/05/06	3	11.08	0	0.00	11.00	3	622	0.48%
2019/04/30	1	11.25	20	11.20	11.20	-19	633	-3.00%
2019/04/29	1	11.35	0	0.00	11.35	1	633	0.16%
2019/04/26	0	0.00	1	11.50	11.55	-1	636	-0.16%
2019/04/23	1	11.85	0	0.00	11.85	1	636	0.16%
2019/04/16	1	11.60	0	0.00	11.60	1	640	0.16%
2019/04/12	0	0.00	1	11.60	12.05	-1	649	-0.15%
2019/04/11	1	11.75	0	0.00	11.75	1	645	0.15%
2019/04/09	2	11.80	1	11.90	11.80	1	653	0.15%
2019/04/03	1	11.85	0	0.00	11.85	1	687	0.15%
2019/04/02	0	12.05	0	0.00	12.05	0	719	0.00%
2019/03/27	1	12.75	6	12.31	12.70	-5	802	-0.62%
2019/03/25	2	12.03	0	0.00	12.05	2	798	0.25%
2019/03/22	3	12.35	7	12.16	12.20	-4	817	-0.49%
2019/03/21	10	12.86	4	12.95	12.80	6	939	0.64%
2019/03/20	1	11.90	3	12.18	12.45	-2	829	-0.24%
2019/02/26	0	0.00	3	11.63	11.55	-3	1,007	-0.30%
2019/02/22	0	0.00	1	11.30	11.45	-1	1,001	-0.10%
2019/02/18	1	11.35	0	0.00	11.40	1	994	0.10%
2019/02/13	0	0.00	30	11.38	11.35	-30	985	-3.05%
2019/01/23	2	11.03	0	0.00	11.00	2	979	0.20%
2019/01/22	1	11.05	0	0.00	11.30	1	982	0.10%
2019/01/17	0	0.00	1	11.05	10.95	-1	1,012	-0.10%
2019/01/15	1	10.70	0	0.00	10.85	1	1,011	0.10%
2019/01/10	1	10.85	5	10.90	10.85	-4	1,004	-0.40%
2019/01/09	0	0.00	15	10.85	10.85	-15	1,006	-1.49%
2019/01/03	0	0.00	20	11.05	11.05	-20	1,003	-1.99%
2019/01/02	0	0.00	15	11.43	11.40	-15	996	-1.51%
2018/12/28	0	0.00	7	11.63	11.65	-7	993	-0.70%
2018/12/27	2	11.43	0	0.00	11.40	2	984	0.20%
2018/12/26	41	11.73	30	11.45	11.45	11	972	1.13%
2018/12/25	16	11.89	0	0.00	11.95	16	938	1.70%
2018/12/24	0	0.00	1	12.00	11.95	-1	901	-0.11%
2018/12/22	0	0.00	1	11.65	11.75	-1	871	-0.11%
2018/12/21	1	11.15	1	11.35	11.25	0	818	0.00%
2018/12/20	1	11.40	0	0.00	11.40	1	802	0.12%
2018/12/19	6	11.50	1	11.65	11.45	5	786	0.64%
2018/12/18	12	11.84	4	11.93	11.75	8	769	1.04%
2018/12/17	16	12.17	5	12.15	12.25	11	749	1.47%
2018/12/14	32	12.49	13	12.54	12.35	19	720	2.64%
2018/12/12	27	11.84	0	0.00	12.00	27	533	5.06%
2018/12/10	1	11.40	0	0.00	11.40	1	439	0.23%
2018/12/06	0	0.00	5	11.49	11.15	-5	399	-1.25%
2018/12/05	1	11.20	0	0.00	11.45	1	378	0.26%
2018/12/04	2	10.80	0	0.00	10.80	2	338	0.59%
2018/11/30	1	10.75	0	0.00	10.75	1	357	0.28%
2018/11/29	2	10.90	0	0.00	10.80	2	357	0.56%
2018/06/12	3	10.40	3	10.45	10.40	0	416	0.00%
2018/03/13	0	10.60	0	0.00	10.60	0	390	0.00%