國泰臺灣加權反1 (00664R)-凱基-基隆券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
3.79
漲跌
▲0.04
漲幅
+1.07%
成交量
13,804張
產業
上市
59人加入追蹤

立即追蹤
本地時間:14:30

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

國泰臺灣加權反1 (00664R)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/11/21	10	3.78	5	3.79	3.79	5	11,676	0.04%
2024/11/20	10	3.75	0	0.00	3.75	10	11,552	0.09%
2024/11/19	20	3.75	0	0.00	3.75	20	11,607	0.17%
2024/11/15	20	3.74	0	0.00	3.74	20	11,540	0.17%
2024/11/13	10	3.72	16	3.72	3.74	-6	11,699	-0.05%
2024/11/12	3	3.70	0	0.00	3.72	3	12,028	0.02%
2024/11/11	11	3.65	0	0.00	3.63	11	11,952	0.09%
2024/11/08	1	3.61	0	0.00	3.63	1	12,158	0.01%
2024/11/06	20	3.67	0	0.00	3.68	20	12,761	0.16%
2024/11/05	10	3.70	0	0.00	3.71	10	13,181	0.08%
2024/11/04	20	3.74	0	0.00	3.73	20	13,722	0.15%
2024/11/01	10	3.78	0	0.00	3.76	10	14,735	0.07%
2024/10/30	5	3.70	0	0.00	3.75	5	14,820	0.03%
2024/10/29	21	3.74	0	0.00	3.73	21	15,067	0.14%
2024/10/25	5	3.66	0	0.00	3.66	5	14,995	0.03%
2024/10/23	2	3.66	4	3.65	3.66	-2	15,332	-0.01%
2024/10/22	10	3.66	0	0.00	3.64	10	15,478	0.06%
2024/10/18	5	3.61	0	0.00	3.64	5	16,109	0.03%
2024/10/15	1	3.66	0	0.00	3.66	1	16,207	0.01%
2024/10/08	1	3.79	0	0.00	3.79	1	16,431	0.01%
2024/10/07	1	3.75	0	0.00	3.75	1	16,436	0.01%
2024/10/01	0	0.00	10	3.81	3.83	-10	16,455	-0.06%
2024/09/25	10	3.76	0	0.00	3.74	10	16,252	0.06%
2024/09/12	5	3.95	0	0.00	3.95	5	16,348	0.03%
2024/09/09	0	0.00	1	4.09	4.06	-1	16,117	-0.01%
2024/09/06	6	4.02	0	0.00	4.02	6	15,974	0.04%
2024/09/05	2	4.02	7	4.03	4.06	-5	15,892	-0.03%
2024/09/04	10	4.07	45	4.06	4.08	-35	15,724	-0.22%
2024/08/23	1	3.93	0	0.00	3.88	1	15,626	0.01%
2024/08/21	4	3.87	0	0.00	3.88	4	15,539	0.03%
2024/08/20	1	3.84	0	0.00	3.85	1	15,470	0.01%
2024/08/16	1	3.86	0	0.00	3.86	1	15,386	0.01%
2024/08/15	2	3.93	0	0.00	3.94	2	15,158	0.01%
2024/08/09	6	4.02	0	0.00	4.04	6	14,857	0.04%
2024/08/08	10	4.15	80	4.15	4.16	-70	14,351	-0.49%
2024/08/07	11	4.15	18	4.06	4.06	-7	14,062	-0.05%
2024/08/06	87	4.36	10	4.25	4.28	77	13,597	0.57%
2024/08/05	0	0.00	30	4.30	4.47	-30	12,938	-0.23%
2024/08/02	0	0.00	1	4.04	4.08	-1	11,854	-0.01%
2024/08/01	15	3.93	3	3.91	3.90	12	11,632	0.10%
2024/07/31	5	3.98	0	0.00	3.97	5	11,428	0.04%
2024/07/29	10	3.94	0	0.00	3.97	10	11,281	0.09%
2024/07/26	0	0.00	6	4.00	3.99	-6	11,095	-0.05%
2024/07/23	5	3.87	0	0.00	3.87	5	11,064	0.05%
2024/07/22	0	0.00	30	3.95	3.95	-30	11,098	-0.27%
2024/07/16	3	3.68	30	3.68	3.70	-27	10,531	-0.26%
2024/07/12	1	3.71	10	3.72	3.73	-9	11,117	-0.08%
2024/07/11	30	3.66	0	0.00	3.64	30	11,144	0.27%
2024/07/09	30	3.70	0	0.00	3.71	30	11,284	0.27%
2024/07/04	3	3.78	4	3.79	3.75	-1	11,027	-0.01%
2024/06/27	1	3.89	4	3.89	3.89	-3	10,992	-0.03%
2024/06/25	1	3.93	0	0.00	3.90	1	10,786	0.01%
2024/06/24	5	3.91	0	0.00	3.91	5	10,714	0.05%
2024/06/21	15	3.83	0	0.00	3.82	15	10,755	0.14%
2024/06/20	4	3.82	0	0.00	3.81	4	10,746	0.04%
2024/06/19	6	3.89	0	0.00	3.84	6	10,750	0.06%
2024/06/18	1	3.92	0	0.00	3.92	1	10,666	0.01%
2024/06/14	5	3.99	0	0.00	3.99	5	10,492	0.05%
2024/06/13	1	4.02	0	0.00	4.01	1	10,439	0.01%
2024/06/12	4	4.09	0	0.00	4.06	4	10,229	0.04%
2024/06/06	11	4.08	0	0.00	4.10	11	10,128	0.11%
2024/06/03	15	4.14	0	0.00	4.14	15	10,168	0.15%
2024/05/31	10	4.16	0	0.00	4.21	10	9,990	0.10%
2024/05/28	1	4.09	4	4.09	4.09	-3	9,806	-0.03%
2024/05/27	5	4.10	0	0.00	4.11	5	9,804	0.05%
2024/05/24	5	4.15	0	0.00	4.15	5	9,700	0.05%
2024/05/22	2	4.18	0	0.00	4.15	2	9,555	0.02%
2024/05/16	7	4.18	0	0.00	4.21	7	9,314	0.08%
2024/05/14	1	4.28	0	0.00	4.27	1	8,775	0.01%
2024/05/09	5	4.33	0	0.00	4.35	5	8,463	0.06%
2024/05/06	2	4.36	0	0.00	4.36	2	8,260	0.02%
2024/05/03	0	0.00	2	4.38	4.42	-2	8,134	-0.02%
2024/05/02	0	0.00	2	4.43	4.43	-2	8,057	-0.02%
2024/04/30	1	4.37	0	0.00	4.39	1	7,967	0.01%
2024/04/29	5	4.38	22	4.39	4.37	-17	7,970	-0.21%
2024/04/26	4	4.46	0	0.00	4.46	4	7,796	0.05%
2024/04/24	0	0.00	1	4.46	4.46	-1	7,605	-0.01%
2024/04/23	4	4.58	0	0.00	4.57	4	7,471	0.05%
2024/04/22	1	4.59	0	0.00	4.60	1	7,449	0.01%
2024/04/19	20	4.60	3	4.58	4.60	17	7,283	0.23%
2024/04/18	1	4.44	0	0.00	4.44	1	6,683	0.01%
2024/04/17	3	4.47	0	0.00	4.47	3	6,379	0.05%
2024/04/16	1	4.53	0	0.00	4.51	1	6,219	0.02%
2024/04/15	1	4.39	0	0.00	4.39	1	5,815	0.02%
2024/04/09	1	4.33	0	0.00	4.31	1	6,111	0.02%
2024/04/08	1	4.40	0	0.00	4.40	1	5,903	0.02%
2024/04/01	1	4.44	0	0.00	4.44	1	5,980	0.02%
2024/03/28	1	4.46	0	0.00	4.46	1	6,068	0.02%
2024/03/26	1	4.47	0	0.00	4.46	1	6,006	0.02%
2024/03/14	1	4.53	10	4.52	4.52	-9	5,497	-0.16%
2024/03/08	16	4.52	0	0.00	4.55	16	5,311	0.30%
2024/03/07	0	0.00	20	4.57	4.56	-20	5,158	-0.39%
2024/03/06	20	4.65	0	0.00	4.61	20	4,965	0.40%
2024/03/01	2	4.75	0	0.00	4.76	2	4,797	0.04%
2024/02/21	1	4.81	0	0.00	4.82	1	4,539	0.02%
2024/02/15	0	0.00	3	4.82	4.84	-3	4,643	-0.06%
2024/01/31	1	5.03	0	0.00	5.04	1	4,505	0.02%
2024/01/30	1	4.98	0	0.00	4.98	1	4,463	0.02%
2024/01/26	1	5.02	0	0.00	5.02	1	4,584	0.02%
2024/01/19	0	0.00	22	5.15	5.11	-22	4,766	-0.46%
2024/01/17	0	0.00	10	5.22	5.23	-10	4,862	-0.21%
2024/01/02	0	0.00	4	5.08	5.09	-4	4,520	-0.09%
2023/12/27	1	5.07	0	0.00	5.06	1	4,540	0.02%
2023/12/21	1	5.16	0	0.00	5.16	1	4,473	0.02%
2023/12/19	1	5.16	0	0.00	5.14	1	4,592	0.02%
2023/12/13	0	0.00	1	5.19	5.19	-1	4,454	-0.02%
2023/12/12	0	0.00	1	5.17	5.19	-1	4,546	-0.02%
2023/12/08	0	0.00	5	5.18	5.21	-5	4,585	-0.11%
2023/12/07	5	5.24	2	5.23	5.24	3	4,621	0.06%
2023/11/29	11	5.21	3	5.19	5.22	8	4,725	0.17%
2023/11/13	1	5.36	0	0.00	5.36	1	5,391	0.02%
2023/11/10	1	5.43	0	0.00	5.42	1	5,524	0.02%
2023/11/06	10	5.42	0	0.00	5.42	10	6,089	0.16%
2023/11/03	0	0.00	2	5.48	5.47	-2	6,042	-0.03%
2023/11/02	10	5.52	3	5.53	5.52	7	6,139	0.11%
2023/11/01	11	5.63	10	5.62	5.62	1	6,119	0.02%
2023/10/31	6	5.64	0	0.00	5.66	6	6,317	0.09%
2023/10/30	0	0.00	10	5.58	5.61	-10	6,357	-0.16%
2023/10/26	2	5.63	0	0.00	5.63	2	6,455	0.03%
2023/10/25	0	0.00	4	5.50	5.51	-4	6,306	-0.06%
2023/10/24	5	5.60	5	5.56	5.53	0	6,282	0.00%
2023/10/23	1	5.55	0	0.00	5.55	1	6,307	0.02%
2023/10/19	10	5.52	10	5.49	5.49	0	6,386	0.00%
2023/10/18	1	5.46	0	0.00	5.49	1	6,438	0.02%
2023/10/11	1	5.41	0	0.00	5.42	1	6,769	0.01%
2023/10/05	10	5.50	1	5.53	5.49	9	6,894	0.13%
2023/09/26	0	0.00	15	5.55	5.56	-15	7,302	-0.21%
2023/09/25	0	0.00	1	5.50	5.50	-1	7,336	-0.01%
2023/09/21	1	5.53	5	5.55	5.56	-4	7,320	-0.05%
2023/09/19	1	5.43	0	0.00	5.44	1	7,279	0.01%
2023/09/18	0	0.00	5	5.41	5.41	-5	7,325	-0.07%
2023/09/15	1	5.36	5	5.37	5.35	-4	7,344	-0.05%
2023/08/30	11	5.42	0	0.00	5.43	11	7,869	0.14%
2023/08/28	0	0.00	1	5.49	5.51	-1	7,897	-0.01%
2023/08/24	3	5.43	11	5.42	5.41	-8	7,781	-0.10%
2023/08/23	2	5.48	0	0.00	5.49	2	7,777	0.03%
2023/08/22	0	0.00	1	5.52	5.52	-1	7,802	-0.01%
2023/08/21	10	5.55	0	0.00	5.55	10	7,811	0.13%
2023/08/16	0	0.00	20	5.54	5.55	-20	7,418	-0.27%
2023/08/14	1	5.55	0	0.00	5.55	1	7,526	0.01%
2023/08/10	21	5.43	0	0.00	5.46	21	7,522	0.28%
2023/08/02	0	0.00	8	5.35	5.40	-8	7,032	-0.11%
2023/07/31	6	5.25	0	0.00	5.32	6	6,914	0.09%
2023/07/27	1	5.27	0	0.00	5.28	1	6,797	0.01%
2023/07/26	0	0.00	20	5.31	5.32	-20	6,821	-0.29%
2023/07/25	1	5.28	0	0.00	5.30	1	6,798	0.01%
2023/07/24	1	5.37	1	5.37	5.36	0	6,801	0.00%
2023/07/14	1	5.28	0	0.00	5.28	1	6,918	0.01%
2023/07/13	0	0.00	10	5.31	5.34	-10	6,843	-0.15%
2023/07/12	6	5.41	0	0.00	5.39	6	6,648	0.09%
2023/07/11	7	5.43	0	0.00	5.41	7	6,718	0.10%
2023/07/07	0	0.00	17	5.50	5.49	-17	6,543	-0.26%
2023/07/03	0	0.00	23	5.37	5.36	-23	6,124	-0.38%
2023/06/29	0	0.00	6	5.43	5.45	-6	6,137	-0.10%
2023/06/27	20	5.46	0	0.00	5.46	20	6,126	0.33%
2023/06/26	1	5.42	0	0.00	5.42	1	6,030	0.02%
2023/06/16	0	0.00	10	5.37	5.35	-10	6,351	-0.16%
2023/06/15	15	5.35	4	5.35	5.34	11	6,320	0.17%
2023/06/14	1	5.38	0	0.00	5.37	1	6,348	0.02%
2023/06/13	10	5.37	0	0.00	5.38	10	6,482	0.15%
2023/06/09	6	5.48	0	0.00	5.50	6	6,419	0.09%
2023/06/08	2	5.52	0	0.00	5.54	2	6,568	0.03%
2023/06/07	6	5.49	0	0.00	5.48	6	6,650	0.09%
2023/06/06	6	5.53	0	0.00	5.52	6	6,582	0.09%
2023/06/05	5	5.54	3	5.53	5.54	2	6,639	0.03%
2023/06/02	2	5.54	5	5.55	5.54	-3	6,639	-0.05%
2023/05/31	1	5.59	0	0.00	5.60	1	6,688	0.01%
2023/05/30	1	5.58	0	0.00	5.58	1	6,698	0.01%
2023/05/29	5	5.57	0	0.00	5.58	5	6,766	0.07%
2023/05/26	5	5.63	0	0.00	5.63	5	6,718	0.07%
2023/05/25	1	5.71	0	0.00	5.71	1	6,798	0.01%
2023/05/23	3	5.74	0	0.00	5.74	3	6,868	0.04%
2023/05/22	1	5.75	0	0.00	5.75	1	6,887	0.01%
2023/05/19	3	5.75	0	0.00	5.74	3	7,036	0.04%
2023/05/18	0	0.00	1	5.79	5.77	-1	7,125	-0.01%
2023/05/17	3	5.90	0	0.00	5.83	3	7,153	0.04%
2023/05/16	3	5.94	5	5.95	5.93	-2	7,091	-0.03%
2023/05/15	5	6.02	0	0.00	6.00	5	7,034	0.07%
2023/05/10	2	5.96	0	0.00	5.96	2	7,065	0.03%
2023/05/09	1	5.92	0	0.00	5.92	1	7,123	0.01%
2023/05/08	3	5.92	0	0.00	5.92	3	7,126	0.04%
2023/05/05	3	5.95	0	0.00	5.96	3	7,175	0.04%
2023/05/04	3	5.99	0	0.00	5.97	3	7,307	0.04%
2023/05/03	1	5.99	0	0.00	6.00	1	7,362	0.01%
2023/04/28	5	6.00	8	5.98	5.98	-3	7,491	-0.04%
2023/04/26	2	6.06	8	6.06	6.06	-6	7,424	-0.08%
2023/04/25	8	6.01	15	6.01	6.05	-7	7,390	-0.09%
2023/04/24	10	5.96	2	5.98	5.96	8	7,284	0.11%
2023/04/20	1	5.91	0	0.00	5.94	1	7,467	0.01%
2023/04/19	0	0.00	1	5.88	5.91	-1	7,625	-0.01%
2023/04/17	2	5.87	0	0.00	5.85	2	7,934	0.03%
2023/04/13	1	5.88	0	0.00	5.92	1	7,898	0.01%
2023/04/12	1	5.87	0	0.00	5.86	1	7,942	0.01%
2023/04/11	2	5.89	0	0.00	5.86	2	8,135	0.02%
2023/04/06	0	0.00	2	5.93	5.92	-2	8,292	-0.02%
2023/03/31	1	5.87	0	0.00	5.88	1	8,352	0.01%
2023/03/24	7	5.90	0	0.00	5.88	7	8,922	0.08%
2023/03/22	0	0.00	5	5.99	5.95	-5	9,236	-0.05%
2023/03/21	0	0.00	6	6.05	6.04	-6	9,058	-0.07%
2023/03/20	0	0.00	10	6.08	6.09	-10	9,118	-0.11%
2023/03/17	0	0.00	16	6.09	6.07	-16	9,193	-0.17%
2023/03/16	32	6.14	15	6.11	6.15	17	9,222	0.18%
2023/03/15	6	6.10	14	6.06	6.10	-8	9,141	-0.09%
2023/03/14	20	6.11	10	6.09	6.11	10	9,167	0.11%
2023/03/13	6	6.11	15	6.09	6.04	-9	9,127	-0.10%
2023/03/10	1	6.03	0	0.00	6.06	1	8,890	0.01%
2023/03/08	2	5.95	0	0.00	5.93	2	9,120	0.02%
2023/03/07	1	5.91	0	0.00	5.90	1	9,155	0.01%
2023/03/06	0	0.00	5	5.96	5.94	-5	9,216	-0.05%
2023/03/03	6	6.03	11	6.00	6.01	-5	9,139	-0.05%
2023/03/02	20	6.04	7	6.03	6.03	13	9,354	0.14%
2023/03/01	15	6.08	15	6.05	6.04	0	9,436	0.00%
2023/02/24	0	0.00	3	5.99	6.03	-3	9,401	-0.03%
2023/02/23	0	0.00	11	6.03	6.02	-11	9,362	-0.12%
2023/02/22	3	6.12	0	0.00	6.11	3	9,224	0.03%
2023/02/17	4	6.08	0	0.00	6.07	4	9,896	0.04%
2023/02/16	18	6.05	10	6.03	6.03	8	9,908	0.08%
2023/02/14	1	5.99	0	0.00	6.00	1	10,663	0.01%
2023/02/13	1	6.06	0	0.00	6.06	1	10,589	0.01%
2023/02/10	1	6.04	0	0.00	6.05	1	10,621	0.01%
2023/02/09	1	6.04	0	0.00	6.04	1	10,668	0.01%
2023/02/08	0	0.00	4	6.06	6.02	-4	10,692	-0.04%
2023/02/07	0	0.00	1	6.10	6.11	-1	10,658	-0.01%
2023/02/06	2	6.09	12	6.08	6.11	-10	10,617	-0.09%
2023/02/03	2	6.05	0	0.00	6.05	2	10,611	0.02%
2023/02/01	1	6.14	0	0.00	6.12	1	10,566	0.01%
2023/01/30	2	6.11	0	0.00	6.11	2	10,566	0.02%
2023/01/17	1	6.31	0	0.00	6.31	1	10,594	0.01%
2023/01/16	14	6.32	0	0.00	6.34	14	10,635	0.13%
2023/01/13	2	6.37	0	0.00	6.37	2	10,687	0.02%
2023/01/12	2	6.39	2	6.39	6.41	0	10,734	0.00%
2023/01/09	5	6.44	0	0.00	6.41	5	10,759	0.05%
2023/01/06	5	6.61	5	6.60	6.57	0	10,954	0.00%
2023/01/05	0	0.00	7	6.60	6.62	-7	11,056	-0.06%
2023/01/04	7	6.65	0	0.00	6.65	7	10,926	0.06%
2023/01/03	1	6.72	16	6.72	6.65	-15	11,252	-0.13%
2022/12/30	0	0.00	5	6.68	6.68	-5	11,263	-0.04%
2022/12/29	2	6.74	0	0.00	6.72	2	11,262	0.02%
2022/12/28	7	6.68	5	6.68	6.70	2	11,302	0.02%
2022/12/27	6	6.61	5	6.59	6.61	1	11,490	0.01%
2022/12/26	10	6.65	5	6.66	6.64	5	11,912	0.04%
2022/12/23	7	6.66	0	0.00	6.66	7	12,163	0.06%
2022/12/22	0	0.00	3	6.61	6.59	-3	12,265	-0.02%
2022/12/21	0	0.00	10	6.67	6.68	-10	12,369	-0.08%
2022/12/20	10	6.63	10	6.62	6.71	0	12,365	0.00%
2022/12/19	10	6.58	0	0.00	6.60	10	12,326	0.08%
2022/12/16	3	6.57	0	0.00	6.57	3	12,356	0.02%
2022/12/13	0	0.00	7	6.53	6.56	-7	11,989	-0.06%
2022/12/08	1	6.58	0	0.00	6.57	1	11,957	0.01%
2022/12/07	1	6.51	0	0.00	6.51	1	11,994	0.01%
2022/12/06	2	6.43	0	0.00	6.48	2	11,917	0.02%
2022/12/01	0	0.00	1	6.33	6.37	-1	12,065	-0.01%
2022/11/29	1	6.59	4	6.49	6.51	-3	11,811	-0.03%
2022/11/28	2	6.58	0	0.00	6.58	2	11,771	0.02%
2022/11/25	1	6.46	0	0.00	6.48	1	11,784	0.01%
2022/11/23	1	6.53	0	0.00	6.53	1	11,616	0.01%
2022/11/17	1	6.60	6	6.59	6.56	-5	11,585	-0.04%
2022/11/16	7	6.59	0	0.00	6.57	7	11,380	0.06%
2022/11/15	2	6.63	5	6.67	6.59	-3	11,090	-0.03%
2022/11/14	1	6.80	0	0.00	6.77	1	10,808	0.01%
2022/11/11	0	0.00	52	6.83	6.84	-52	10,650	-0.49%
2022/11/10	2	7.11	0	0.00	7.11	2	9,988	0.02%
2022/11/01	0	0.00	9	7.41	7.37	-9	9,324	-0.10%
2022/10/31	1	7.41	0	0.00	7.42	1	9,564	0.01%
2022/10/28	8	7.49	0	0.00	7.52	8	9,601	0.08%
2022/10/25	0	0.00	10	7.48	7.56	-10	9,579	-0.10%
2022/10/21	15	7.45	10	7.44	7.51	5	9,466	0.05%
2022/10/20	15	7.54	20	7.50	7.46	-5	9,453	-0.05%
2022/10/19	10	7.33	0	0.00	7.40	10	9,375	0.11%
2022/10/18	10	7.35	10	7.40	7.34	0	9,393	0.00%
2022/10/17	0	0.00	10	7.44	7.42	-10	9,326	-0.11%
2022/10/14	4	7.28	1	7.30	7.32	3	9,174	0.03%
2022/10/13	7	7.48	0	0.00	7.53	7	8,880	0.08%
2022/10/11	50	7.33	1	7.35	7.36	49	8,781	0.56%
2022/10/07	1	7.03	0	0.00	7.07	1	8,611	0.01%
2022/10/05	0	0.00	10	7.03	7.01	-10	8,839	-0.11%
2022/10/04	15	7.15	5	7.13	7.11	10	8,849	0.11%
2022/10/03	1	7.20	6	7.29	7.29	-5	8,673	-0.06%
2022/09/30	5	7.21	0	0.00	7.21	5	8,452	0.06%
2022/09/29	5	7.10	6	7.14	7.15	-1	8,584	-0.01%
2022/09/27	1	7.01	1	7.02	7.01	0	8,631	0.00%
2022/09/22	1	6.81	0	0.00	6.81	1	9,494	0.01%
2022/09/05	0	0.00	5	6.64	6.67	-5	12,796	-0.04%
2022/09/02	5	6.64	10	6.63	6.66	-5	12,875	-0.04%
2022/09/01	0	0.00	42	6.58	6.61	-42	12,884	-0.33%
2022/08/31	42	6.50	20	6.56	6.48	22	12,780	0.17%
2022/08/30	20	6.52	5	6.55	6.53	15	12,741	0.12%
2022/08/29	5	6.58	20	6.56	6.56	-15	12,703	-0.12%
2022/08/26	2	6.39	5	6.39	6.39	-3	12,714	-0.02%
2022/08/25	0	0.00	1	6.43	6.43	-1	12,764	-0.01%
2022/08/24	0	0.00	3	6.49	6.49	-3	12,852	-0.02%
2022/08/23	1	6.47	0	0.00	6.48	1	12,908	0.01%
2022/08/22	3	6.41	0	0.00	6.43	3	13,020	0.02%
2022/08/16	1	6.35	0	0.00	6.36	1	13,345	0.01%
2022/08/15	1	6.37	0	0.00	6.35	1	13,443	0.01%
2022/08/12	11	6.41	1	6.43	6.41	10	13,498	0.07%
2022/08/05	0	0.00	16	6.60	6.52	-16	14,123	-0.11%
2022/08/04	10	6.69	1	6.68	6.70	9	13,998	0.06%
2022/08/03	7	6.69	0	0.00	6.69	7	13,922	0.05%
2022/08/02	30	6.70	10	6.69	6.69	20	13,990	0.14%
2022/07/29	1	6.59	0	0.00	6.58	1	14,112	0.01%
2022/07/28	9	6.62	2	6.58	6.62	7	14,153	0.05%
2022/07/27	1	6.66	5	6.68	6.64	-4	14,087	-0.03%
2022/07/26	6	6.68	0	0.00	6.68	6	14,121	0.04%
2022/07/13	10	6.93	22	6.92	6.93	-12	14,458	-0.08%
2022/07/11	0	0.00	18	6.92	6.95	-18	14,198	-0.13%
2022/07/08	20	6.90	1	6.88	6.90	19	14,110	0.13%
2022/07/06	6	7.01	14	7.07	7.14	-8	13,843	-0.06%
2022/07/05	5	7.03	39	6.89	6.97	-34	13,773	-0.25%
2022/07/04	19	7.04	0	0.00	7.03	19	13,555	0.14%
2022/07/01	0	0.00	2	6.98	7.00	-2	13,165	-0.02%
2022/06/30	10	6.72	20	6.76	6.79	-10	12,793	-0.08%
2022/06/29	10	6.64	0	0.00	6.62	10	12,395	0.08%
2022/06/28	1	6.56	5	6.53	6.57	-4	12,205	-0.03%
2022/06/27	5	6.51	5	6.52	6.52	0	12,098	0.00%
2022/06/24	1	6.64	11	6.61	6.64	-10	11,647	-0.09%
2022/06/23	51	6.68	37	6.63	6.68	14	11,435	0.12%
2022/06/22	5	6.63	0	0.00	6.64	5	11,048	0.05%
2022/06/21	2	6.54	65	6.55	6.49	-63	10,670	-0.59%
2022/06/20	20	6.63	0	0.00	6.66	20	10,377	0.19%
2022/06/17	16	6.57	11	6.55	6.55	5	10,172	0.05%
2022/06/16	13	6.39	11	6.40	6.48	2	9,496	0.02%
2022/06/15	10	6.42	11	6.39	6.43	-1	9,386	-0.01%
2022/06/14	27	6.44	18	6.45	6.39	9	9,406	0.10%
2022/06/13	2	6.40	0	0.00	6.40	2	9,209	0.02%
2022/06/10	2	6.26	3	6.27	6.23	-1	9,186	-0.01%
2022/06/09	5	6.19	0	0.00	6.18	5	9,177	0.05%
2022/06/08	17	6.18	0	0.00	6.18	17	9,246	0.18%
2022/06/07	0	0.00	24	6.23	6.25	-24	9,482	-0.25%
2022/06/06	9	6.22	0	0.00	6.19	9	9,852	0.09%
2022/06/02	0	0.00	12	6.20	6.21	-12	10,007	-0.12%
2022/06/01	0	0.00	1	6.15	6.17	-1	10,274	-0.01%
2022/05/31	27	6.23	1	6.19	6.17	26	10,328	0.25%
2022/05/30	2	6.25	1	6.22	6.20	1	10,274	0.01%
2022/05/27	2	6.34	18	6.35	6.32	-16	10,105	-0.16%
2022/05/26	12	6.40	20	6.42	6.45	-8	10,010	-0.08%
2022/05/25	0	0.00	9	6.42	6.39	-9	10,139	-0.09%
2022/05/24	12	6.42	0	0.00	6.45	12	10,237	0.12%
2022/05/23	2	6.37	15	6.35	6.37	-13	10,189	-0.13%
2022/05/20	7	6.39	3	6.39	6.39	4	10,234	0.04%
2022/05/19	3	6.47	2	6.45	6.44	1	10,186	0.01%
2022/05/18	18	6.37	0	0.00	6.35	18	10,029	0.18%
2022/05/17	10	6.45	5	6.44	6.41	5	9,969	0.05%
2022/05/16	5	6.50	36	6.44	6.48	-31	9,908	-0.31%
2022/05/13	29	6.53	5	6.53	6.51	24	9,858	0.24%
2022/05/12	11	6.56	25	6.52	6.60	-14	9,625	-0.15%
2022/05/11	27	6.47	2	6.46	6.44	25	9,682	0.26%
2022/05/10	2	6.53	17	6.52	6.43	-15	9,708	-0.15%
2022/05/09	20	6.42	0	0.00	6.44	20	9,546	0.21%
2022/05/06	1	6.34	12	6.32	6.31	-11	9,439	-0.12%
2022/05/05	3	6.17	18	6.18	6.20	-15	9,390	-0.16%
2022/05/04	3	6.26	10	6.24	6.25	-7	9,489	-0.07%
2022/04/29	4	6.24	0	0.00	6.25	4	9,907	0.04%
2022/04/28	32	6.36	1	6.36	6.31	31	9,833	0.32%
2022/04/27	13	6.37	35	6.35	6.35	-22	9,977	-0.22%
2022/04/26	23	6.23	10	6.24	6.25	13	9,761	0.13%
2022/04/25	18	6.23	1	6.25	6.24	17	9,693	0.18%
2022/04/22	1	6.13	0	0.00	6.09	1	9,517	0.01%
2022/04/21	0	0.00	4	6.03	6.05	-4	9,500	-0.04%
2022/04/20	1	6.11	33	6.07	6.06	-32	9,505	-0.34%
2022/04/19	34	6.07	4	6.07	6.10	30	9,470	0.32%
2022/04/18	9	6.14	5	6.14	6.16	4	9,810	0.04%
2022/04/15	0	0.00	10	6.09	6.12	-10	9,763	-0.10%
2022/04/13	5	6.01	37	6.03	6.01	-32	10,090	-0.32%
2022/04/12	26	6.13	5	6.12	6.11	21	9,959	0.21%
2022/04/11	15	6.09	10	6.11	6.12	5	9,957	0.05%
2022/04/08	10	6.05	20	6.03	6.01	-10	9,842	-0.10%
2022/04/07	27	6.00	0	0.00	6.06	27	9,773	0.28%
2022/04/01	2	5.94	18	5.95	5.92	-16	9,695	-0.17%
2022/03/31	18	5.87	0	0.00	5.89	18	9,754	0.18%
2022/03/30	0	0.00	11	5.88	5.86	-11	9,779	-0.11%
2022/03/29	0	0.00	22	5.94	5.94	-22	9,673	-0.23%
2022/03/25	3	5.91	0	0.00	5.91	3	9,651	0.03%
2022/03/23	0	0.00	10	5.89	5.88	-10	9,669	-0.10%
2022/03/21	5	5.95	0	0.00	5.96	5	9,382	0.05%
2022/03/17	5	6.01	7	6.00	5.97	-2	9,104	-0.02%
2022/03/16	2	6.22	40	6.16	6.16	-38	8,938	-0.43%
2022/03/15	10	6.19	5	6.12	6.20	5	8,800	0.06%
2022/03/11	5	6.06	0	0.00	6.08	5	8,744	0.06%
2022/03/10	5	6.01	5	6.03	6.02	0	8,702	0.00%
2022/03/09	43	6.18	31	6.16	6.18	12	8,474	0.14%
2022/03/08	37	6.18	15	6.22	6.25	22	8,170	0.27%
2022/03/07	4	6.12	15	6.11	6.11	-11	8,012	-0.14%
2022/03/04	10	5.92	10	5.93	5.92	0	7,686	0.00%
2022/03/02	2	5.89	0	0.00	5.87	2	7,681	0.03%
2022/03/01	13	5.84	25	5.89	5.85	-12	7,673	-0.16%
2022/02/25	40	5.96	14	5.94	5.97	26	7,619	0.34%
2022/02/24	4	5.96	10	5.92	5.98	-6	7,496	-0.08%
2022/02/23	12	5.85	10	5.82	5.81	2	7,267	0.03%
2022/02/22	5	5.85	7	5.87	5.87	-2	7,262	-0.03%
2022/02/21	10	5.77	0	0.00	5.76	10	7,162	0.14%
2022/02/16	0	0.00	10	5.78	5.77	-10	7,077	-0.14%
2022/02/15	5	5.86	5	5.82	5.87	0	7,075	0.00%
2022/02/14	5	5.86	0	0.00	5.86	5	7,028	0.07%
2022/02/11	0	0.00	5	5.78	5.76	-5	6,939	-0.07%
2022/02/09	10	5.83	0	0.00	5.81	10	6,728	0.15%
2022/02/08	0	0.00	10	5.85	5.85	-10	6,765	-0.15%
2022/02/07	5	5.94	12	5.90	5.90	-7	6,734	-0.10%
2022/01/26	5	5.95	0	0.00	5.98	5	6,686	0.07%
2022/01/25	0	0.00	5	5.97	5.97	-5	6,518	-0.08%
2022/01/21	7	5.88	0	0.00	5.90	7	5,993	0.12%
2022/01/20	10	5.83	10	5.78	5.78	0	5,880	0.00%
2022/01/19	5	5.78	0	0.00	5.81	5	5,629	0.09%
2021/12/24	2	5.88	0	0.00	5.90	2	5,124	0.04%
2021/12/03	5	6.01	0	0.00	6.00	5	5,529	0.09%
2021/12/02	0	0.00	5	6.05	6.01	-5	5,477	-0.09%
2021/12/01	5	6.06	5	6.11	6.04	0	5,414	0.00%
2021/11/30	5	6.08	0	0.00	6.13	5	5,337	0.09%
2021/11/29	0	0.00	10	6.14	6.15	-10	5,346	-0.19%
2021/11/18	1	5.97	0	0.00	5.96	1	5,741	0.02%
2021/11/16	8	6.04	0	0.00	6.03	8	6,148	0.13%
2021/11/15	2	6.04	0	0.00	6.03	2	6,395	0.03%
2021/11/05	0	0.00	10	6.21	6.17	-10	7,285	-0.14%
2021/10/19	3	6.31	40	6.34	6.30	-37	8,402	-0.44%
2021/10/15	47	6.44	30	6.44	6.36	17	8,486	0.20%
2021/10/14	10	6.51	40	6.50	6.52	-30	8,538	-0.35%
2021/10/13	19	6.46	0	0.00	6.53	19	8,666	0.22%
2021/10/12	5	6.52	20	6.52	6.50	-15	8,594	-0.17%
2021/10/08	3	6.41	0	0.00	6.44	3	8,553	0.04%
2021/10/07	23	6.44	0	0.00	6.40	23	8,544	0.27%
2021/10/06	20	6.50	20	6.55	6.54	0	8,459	0.00%
2021/10/05	20	6.53	90	6.55	6.52	-70	8,473	-0.83%
2021/10/04	90	6.48	10	6.44	6.52	80	8,391	0.95%
2021/10/01	5	6.40	22	6.43	6.48	-17	8,231	-0.21%
2021/09/30	25	6.36	10	6.36	6.33	15	8,123	0.18%
2021/09/29	20	6.35	0	0.00	6.37	20	8,060	0.25%
2021/09/22	5	6.39	5	6.35	6.34	0	7,992	0.00%
2021/09/10	2	6.21	6	6.22	6.16	-4	8,231	-0.05%
2021/09/09	6	6.25	2	6.25	6.24	4	8,228	0.05%
2021/09/08	2	6.27	0	0.00	6.25	2	8,273	0.02%
2021/09/03	2	6.15	2	6.15	6.15	0	8,310	0.00%
2021/09/01	2	6.17	2	6.20	6.16	0	8,325	0.00%
2021/08/31	2	6.27	5	6.26	6.19	-3	8,243	-0.04%
2021/08/30	7	6.24	10	6.24	6.22	-3	8,304	-0.04%
2021/08/27	4	6.31	0	0.00	6.27	4	8,282	0.05%
2021/08/26	3	6.37	0	0.00	6.36	3	8,171	0.04%
2021/08/25	0	0.00	8	6.37	6.37	-8	8,137	-0.10%
2021/08/24	10	6.43	0	0.00	6.43	10	8,055	0.12%
2021/08/23	6	6.45	15	6.49	6.47	-9	8,187	-0.11%
2021/08/20	15	6.65	32	6.59	6.64	-17	8,205	-0.21%
2021/08/19	46	6.59	20	6.55	6.63	26	8,028	0.32%
2021/08/18	6	6.58	4	6.52	6.45	2	7,809	0.03%
2021/08/17	9	6.50	0	0.00	6.53	9	7,602	0.12%
2021/08/16	5	6.48	7	6.44	6.47	-2	7,454	-0.03%
2021/08/13	2	6.40	0	0.00	6.42	2	7,444	0.03%
2021/08/06	12	6.24	15	6.26	6.24	-3	8,751	-0.03%
2021/08/04	3	6.20	0	0.00	6.19	3	9,945	0.03%
2021/07/20	0	0.00	5	6.27	6.31	-5	10,266	-0.05%
2021/07/12	20	6.15	20	6.18	6.18	0	10,181	0.00%
2021/07/09	3	6.27	0	0.00	6.26	3	10,146	0.03%
2021/06/30	20	6.24	20	6.23	6.24	0	9,904	0.00%
2021/06/28	5	6.31	0	0.00	6.31	5	9,806	0.05%
2021/06/21	3	6.47	8	6.53	6.51	-5	9,685	-0.05%
2021/06/17	13	6.45	0	0.00	6.41	13	9,607	0.14%
2021/06/01	0	0.00	100	6.53	6.51	-100	9,431	-1.06%
2021/05/28	40	6.63	0	0.00	6.63	40	9,269	0.43%
2021/05/27	0	0.00	20	6.79	6.75	-20	9,236	-0.22%
2021/05/26	8	6.75	15	6.71	6.72	-7	9,283	-0.08%
2021/05/25	25	6.74	3	6.78	6.72	22	9,273	0.24%
2021/05/21	5	6.85	32	6.85	6.87	-27	9,168	-0.29%
2021/05/20	75	7.00	30	6.98	7.00	45	8,978	0.50%
2021/05/18	62	7.10	97	7.18	6.93	-35	8,697	-0.40%
2021/05/17	143	7.30	135	7.34	7.34	8	8,388	0.10%	大買/大賣/
2021/05/14	0	0.00	10	7.11	7.15	-10	7,914	-0.13%
2021/05/13	35	7.19	30	7.19	7.22	5	7,708	0.06%
2021/05/12	50	7.19	30	7.21	7.15	20	7,298	0.27%
2021/04/20	0	0.00	34	6.58	6.59	-34	6,293	-0.54%
2021/04/12	0	0.00	10	6.75	6.76	-10	6,842	-0.15%
2021/04/06	10	6.80	0	0.00	6.80	10	6,930	0.14%
2021/03/30	0	0.00	10	6.92	6.90	-10	6,973	-0.14%
2021/03/29	10	6.94	100	6.92	6.93	-90	6,974	-1.29%
2021/03/26	100	7.01	0	0.00	7.00	100	6,992	1.43%
2021/03/09	3	7.31	8	7.24	7.23	-5	7,057	-0.07%
2021/03/08	8	7.23	7	7.15	7.23	1	7,042	0.01%
2021/03/05	42	7.27	35	7.25	7.25	7	7,030	0.10%
2021/03/04	181	7.20	181	7.23	7.19	0	6,971	0.00%	大買/大賣/
2021/02/22	0	0.00	4	6.98	7.00	-4	6,439	-0.06%
2021/02/19	0	0.00	5	7.05	7.03	-5	6,429	-0.08%
2021/02/18	0	0.00	2	6.99	6.99	-2	6,442	-0.03%
2021/02/05	0	0.00	30	7.31	7.31	-30	6,474	-0.46%
2021/01/29	50	7.61	0	0.00	7.64	50	6,406	0.78%
2021/01/28	0	0.00	17	7.50	7.51	-17	6,255	-0.27%
2021/01/27	50	7.41	0	0.00	7.38	50	6,135	0.81%
2021/01/11	2	7.53	0	0.00	7.48	2	4,958	0.04%
2021/01/06	0	0.00	3	7.79	7.81	-3	4,515	-0.07%
2021/01/05	1	7.81	31	7.82	7.79	-30	4,340	-0.69%
2021/01/04	1	7.88	123	7.91	7.82	-122	4,253	-2.87%	大賣/鉅額交易
2020/12/30	0	0.00	14	8.03	7.96	-14	4,234	-0.33%
2020/12/25	5	8.16	0	0.00	8.15	5	4,116	0.12%
2020/12/24	34	8.19	34	8.18	8.18	0	4,116	0.00%
2020/12/23	0	0.00	12	8.23	8.24	-12	4,189	-0.29%
2020/12/22	2	8.20	1	8.26	8.29	1	4,413	0.02%
2020/12/21	4	8.26	0	0.00	8.18	4	4,470	0.09%
2020/12/18	0	0.00	0	8.23	8.26	0	4,401	0.00%
2020/12/16	2	8.25	0	0.00	8.24	2	4,527	0.04%
2020/12/15	0	0.00	24	8.37	8.36	-24	4,469	-0.54%
2020/12/14	2	8.27	0	0.00	8.28	2	4,451	0.04%
2020/12/11	4	8.32	10	8.31	8.27	-6	4,482	-0.13%
2020/12/08	15	8.24	15	8.22	8.22	0	4,446	0.00%
2020/12/07	6	8.32	5	8.35	8.31	1	4,615	0.02%
2020/11/27	6	8.50	0	0.00	8.50	6	4,764	0.13%
2020/11/23	40	8.49	39	8.54	8.50	1	4,800	0.02%
2020/11/19	2	8.60	0	0.00	8.60	2	4,780	0.04%
2020/11/18	3	8.65	0	0.00	8.62	3	4,747	0.06%
2020/11/17	17	8.69	0	0.00	8.68	17	4,770	0.36%
2020/11/16	9	8.82	10	8.72	8.72	-1	4,846	-0.02%
2020/11/11	2	8.99	1	8.95	8.94	1	4,583	0.02%
2020/11/09	10	9.04	8	9.07	9.05	2	4,231	0.05%
2020/11/06	9	9.16	4	9.20	9.19	5	4,196	0.12%
2020/11/05	2	9.24	0	0.00	9.23	2	4,140	0.05%
2020/11/04	4	9.33	0	0.00	9.25	4	4,138	0.10%
2020/11/03	2	9.36	0	0.00	9.37	2	4,111	0.05%
2020/10/29	0	0.00	10	9.46	9.43	-10	4,107	-0.24%
2020/10/27	5	9.29	0	0.00	9.27	5	4,096	0.12%
2020/10/26	2	9.26	0	0.00	9.24	2	4,105	0.05%
2020/10/22	5	9.32	0	0.00	9.28	5	4,349	0.11%
2020/10/19	13	9.30	13	9.27	9.26	0	4,538	0.00%
2020/10/07	37	9.45	37	9.40	9.41	0	4,462	0.00%
2020/09/28	4	9.66	9	9.67	9.64	-5	4,512	-0.11%
2020/09/25	30	9.78	0	0.00	9.83	30	4,446	0.67%
2020/09/24	10	9.83	5	9.78	9.83	5	4,412	0.11%
2020/09/23	0	0.00	15	9.59	9.57	-15	4,335	-0.35%
2020/09/22	0	0.00	30	9.54	9.58	-30	4,331	-0.69%
2020/09/18	30	9.36	0	0.00	9.36	30	4,224	0.71%
2020/09/16	10	9.32	0	0.00	9.31	10	4,196	0.24%
2020/09/11	10	9.57	0	0.00	9.54	10	4,121	0.24%
2020/09/04	3	9.55	3	9.58	9.57	0	3,846	0.00%
2020/08/18	50	9.45	60	9.39	9.42	-10	4,061	-0.25%
2020/08/10	7	9.44	7	9.48	9.46	0	4,286	0.00%
2020/08/06	2	9.49	2	9.52	9.48	0	4,321	0.00%
2020/07/30	1	9.71	0	0.00	9.68	1	4,392	0.02%
2020/07/28	6	9.62	6	9.64	9.78	0	5,152	0.00%
2020/07/21	2	9.96	0	0.00	9.92	2	5,155	0.04%
2020/07/17	2	10.08	2	10.13	10.13	0	5,179	0.00%
2020/07/15	4	10.11	0	0.00	10.13	4	5,296	0.08%
2020/06/24	3	10.74	0	0.00	10.77	3	6,144	0.05%
2020/06/16	3	11.02	0	0.00	10.94	3	6,980	0.04%
2020/06/15	1	11.16	0	0.00	11.23	1	7,161	0.01%
2020/06/12	0	0.00	1	11.14	11.08	-1	7,233	-0.01%
2020/06/04	1	11.17	0	0.00	11.14	1	7,677	0.01%
2020/06/03	8	11.24	5	11.29	11.21	3	7,736	0.04%
2020/06/01	0	0.00	5	11.42	11.44	-5	7,662	-0.07%
2020/05/29	5	11.69	10	11.67	11.58	-5	7,672	-0.07%
2020/05/28	5	11.62	0	0.00	11.61	5	7,680	0.07%
2020/05/27	3	11.49	0	0.00	11.54	3	7,762	0.04%
2020/05/20	3	11.66	0	0.00	11.69	3	7,677	0.04%
2020/05/15	0	0.00	13	11.83	11.79	-13	7,557	-0.17%
2020/05/14	10	11.82	0	0.00	11.85	10	7,530	0.13%
2020/05/13	3	11.69	0	0.00	11.70	3	7,493	0.04%
2020/05/08	10	11.76	10	11.67	11.73	0	7,408	0.00%
2020/05/07	3	11.77	0	0.00	11.78	3	7,465	0.04%
2020/05/04	0	0.00	3	11.97	12.04	-3	7,075	-0.04%
2020/04/30	0	0.00	10	11.67	11.66	-10	6,684	-0.15%
2020/04/29	13	11.91	0	0.00	11.90	13	6,663	0.20%
2020/04/28	10	12.10	0	0.00	12.07	10	6,641	0.15%
2020/04/27	33	12.22	5	12.28	12.10	28	6,718	0.42%
2020/04/23	19	12.38	8	12.40	12.44	11	6,590	0.17%
2020/04/22	25	12.63	0	0.00	12.50	25	6,532	0.38%
2020/04/20	11	12.17	10	12.20	12.20	1	6,289	0.02%
2020/04/17	42	12.09	0	0.00	12.17	42	6,239	0.67%
2020/04/16	33	12.54	34	12.43	12.43	-1	6,071	-0.02%
2020/04/15	87	12.42	54	12.42	12.45	33	5,966	0.55%
2020/04/14	26	12.59	11	12.51	12.50	15	5,849	0.26%
2020/04/09	15	12.83	0	0.00	12.88	15	5,539	0.27%
2020/04/08	14	12.95	0	0.00	12.85	14	5,435	0.26%
2020/04/01	1	13.55	0	0.00	13.55	1	4,968	0.02%
2020/03/31	1	13.52	0	0.00	13.57	1	4,894	0.02%
2020/03/30	20	13.98	22	13.84	13.62	-2	4,811	-0.04%
2020/03/27	11	13.28	10	13.26	13.58	1	4,640	0.02%
2020/03/26	8	13.76	0	0.00	13.52	8	4,496	0.18%
2020/03/25	1	13.57	0	0.00	13.70	1	4,302	0.02%
2020/03/24	0	0.00	1	14.41	14.20	-1	4,138	-0.02%
2020/03/20	6	14.88	0	0.00	14.40	6	3,899	0.15%
2020/03/19	0	0.00	11	15.41	15.74	-11	3,660	-0.30%
2020/03/18	11	14.43	5	14.29	14.69	6	3,417	0.18%
2020/03/17	20	14.03	21	14.02	14.25	-1	3,310	-0.03%
2020/03/16	1	13.42	0	0.00	13.87	1	3,097	0.03%
2020/03/13	0	0.00	42	13.95	13.35	-42	2,983	-1.41%
2020/03/11	2	12.25	0	0.00	12.47	2	2,568	0.08%
2020/03/10	0	0.00	6	12.41	12.27	-6	2,519	-0.24%
2020/03/05	2	11.78	0	0.00	11.77	2	2,264	0.09%
2020/03/03	2	11.92	2	11.94	11.93	0	2,188	0.00%
2020/03/02	2	12.12	0	0.00	12.07	2	2,163	0.09%
2020/02/27	0	0.00	2	11.88	12.00	-2	2,054	-0.10%
2020/02/26	0	0.00	1	11.85	11.82	-1	1,983	-0.05%
2020/02/25	0	0.00	4	11.75	11.71	-4	1,939	-0.21%
2020/02/24	0	0.00	4	11.71	11.73	-4	1,876	-0.21%
2020/02/12	2	11.53	0	0.00	11.53	2	1,765	0.11%
2020/02/10	1	11.74	0	0.00	11.74	1	1,744	0.06%
2020/02/03	0	0.00	2	11.96	11.97	-2	1,635	-0.12%
2020/01/17	3	11.28	0	0.00	11.29	3	1,358	0.22%
2020/01/09	2	11.43	0	0.00	11.41	2	1,504	0.13%
2019/12/12	2	11.59	0	0.00	11.55	2	1,420	0.14%
2019/12/06	3	11.75	0	0.00	11.79	3	1,360	0.22%
2019/11/04	4	11.96	0	0.00	11.91	4	1,369	0.29%
2019/10/31	2	12.09	0	0.00	12.11	2	1,352	0.15%
2019/10/24	2	12.22	0	0.00	12.22	2	1,235	0.16%
2019/10/08	2	12.55	0	0.00	12.55	2	1,070	0.19%
2019/10/01	2	12.62	0	0.00	12.60	2	1,055	0.19%
2019/09/18	2	12.65	0	0.00	12.66	2	1,125	0.18%
2019/08/16	3	13.37	2	13.47	13.35	1	1,505	0.07%
2019/08/12	2	13.28	0	0.00	13.31	2	1,725	0.12%
2019/08/05	0	0.00	7	13.36	13.38	-7	1,855	-0.38%
2019/07/30	3	12.86	3	12.91	12.94	0	1,965	0.00%
2019/07/23	1	12.90	0	0.00	12.89	1	2,086	0.05%
2019/07/19	2	12.93	0	0.00	12.96	2	2,095	0.10%
2019/07/11	1	13.03	0	0.00	13.03	1	2,139	0.05%
2019/07/10	1	13.13	0	0.00	13.14	1	2,129	0.05%
2019/07/03	0	0.00	1	13.23	13.23	-1	2,284	-0.04%
2019/07/01	3	13.11	0	0.00	13.10	3	2,304	0.13%
2019/06/21	1	13.28	0	0.00	13.35	1	2,302	0.04%
2019/06/19	3	13.43	0	0.00	13.37	3	2,408	0.12%
2019/06/17	0	0.00	5	13.66	13.66	-5	2,388	-0.21%
2019/06/13	5	13.73	2	13.73	13.70	3	2,431	0.12%
2019/06/11	1	13.63	0	0.00	13.61	1	2,457	0.04%
2019/06/10	1	13.67	0	0.00	13.68	1	2,443	0.04%
2019/05/31	10	13.80	0	0.00	13.78	10	2,419	0.41%
2019/05/30	30	13.92	3	13.92	13.91	27	2,365	1.14%
2019/05/29	0	0.00	20	14.01	14.01	-20	2,350	-0.85%
2019/05/28	3	13.97	3	13.94	13.96	0	2,346	0.00%
2019/05/24	23	13.93	0	0.00	13.94	23	2,353	0.98%
2019/05/23	7	13.95	37	13.91	13.97	-30	2,344	-1.28%
2019/05/21	25	13.84	15	13.83	13.75	10	2,258	0.44%
2019/05/20	20	13.79	0	0.00	13.85	20	2,226	0.90%
2019/05/10	0	0.00	2	13.50	13.46	-2	2,012	-0.10%
2019/05/09	0	0.00	42	13.43	13.44	-42	1,956	-2.15%
2019/05/08	20	13.23	0	0.00	13.24	20	1,911	1.05%
2019/05/07	1	13.16	0	0.00	13.17	1	1,908	0.05%
2019/04/29	23	13.24	0	0.00	13.25	23	1,840	1.25%
2019/04/09	1	13.43	0	0.00	13.38	1	2,297	0.04%
2019/03/21	1	13.73	0	0.00	13.70	1	2,660	0.04%
2019/03/06	1	14.09	0	0.00	14.08	1	3,264	0.03%
2019/02/26	0	0.00	2	14.03	14.02	-2	3,551	-0.06%
2019/02/25	1	14.03	0	0.00	14.00	1	3,556	0.03%
2019/02/20	1	14.19	0	0.00	14.19	1	3,665	0.03%
2019/02/19	1	14.31	0	0.00	14.33	1	3,665	0.03%
2019/02/15	1	14.48	2	14.47	14.49	-1	3,688	-0.03%
2019/02/14	0	0.00	1	14.38	14.43	-1	3,904	-0.03%
2019/02/12	1	14.43	0	0.00	14.44	1	4,114	0.02%
2019/02/11	1	14.53	0	0.00	14.53	1	4,147	0.02%
2019/01/25	0	0.00	5	14.62	14.58	-5	4,270	-0.12%
2019/01/22	1	14.78	0	0.00	14.77	1	4,420	0.02%
2019/01/16	4	14.90	0	0.00	14.90	4	4,779	0.08%
2019/01/11	1	14.95	0	0.00	14.93	1	4,902	0.02%
2019/01/09	1	14.96	0	0.00	15.00	1	4,823	0.02%
2019/01/04	10	15.58	10	15.56	15.54	0	4,839	0.00%
2018/12/22	0	0.00	2	15.22	15.21	-2	4,972	-0.04%
2018/12/06	0	0.00	1	15.11	15.18	-1	4,489	-0.02%
2018/11/26	0	0.00	10	15.07	15.07	-10	3,901	-0.26%
2018/11/08	0	0.00	2	14.75	14.84	-2	3,121	-0.06%
2018/11/02	2	15.00	1	14.95	14.92	1	3,051	0.03%
2018/11/01	3	15.02	0	0.00	15.03	3	2,904	0.10%
2018/10/26	10	15.67	0	0.00	15.60	10	2,745	0.36%
2018/10/12	0	0.00	5	15.19	14.74	-5	2,296	-0.22%
2018/10/11	0	0.00	7	14.95	15.25	-7	2,209	-0.32%
2018/10/05	0	0.00	1	14.00	14.11	-1	1,873	-0.05%
2018/10/04	0	0.00	3	13.89	13.88	-3	1,796	-0.17%
2018/10/02	0	0.00	20	13.62	13.67	-20	1,724	-1.16%
2018/09/27	13	13.56	0	0.00	13.54	13	1,751	0.74%
2018/09/25	10	13.57	0	0.00	13.55	10	1,782	0.56%
2018/09/18	0	0.00	6	13.80	13.78	-6	1,900	-0.32%
2018/09/14	6	13.71	0	0.00	13.69	6	1,980	0.30%
2018/09/07	0	0.00	14	13.75	13.74	-14	1,958	-0.72%
2018/09/06	7	13.64	11	13.68	13.66	-4	1,940	-0.21%
2018/09/05	4	13.53	13	13.59	13.60	-9	1,929	-0.47%
2018/09/04	8	13.55	0	0.00	13.56	8	1,924	0.42%
2018/09/03	0	0.00	4	13.62	13.63	-4	1,929	-0.21%
2018/08/31	7	13.53	12	13.58	13.54	-5	1,919	-0.26%
2018/08/30	4	13.40	12	13.49	13.51	-8	1,931	-0.41%
2018/08/29	36	13.54	0	0.00	13.51	36	1,946	1.85%
2018/08/13	0	0.00	2	13.77	13.90	-2	1,968	-0.10%
2018/07/27	2	13.63	0	0.00	13.63	2	2,036	0.10%
2018/07/16	3	14.03	0	0.00	14.02	3	2,326	0.13%
2018/07/12	4	14.14	4	14.12	14.13	0	2,388	0.00%
2018/07/05	0	0.00	3	14.39	14.45	-3	2,393	-0.13%
2018/07/03	1	14.18	0	0.00	14.33	1	2,346	0.04%
2018/06/28	0	0.00	15	14.40	14.41	-15	2,314	-0.65%
2018/06/22	0	0.00	1	14.28	14.23	-1	2,264	-0.04%
2018/06/20	0	0.00	1	14.25	14.13	-1	2,340	-0.04%
2018/06/05	0	0.00	11	14.06	14.05	-11	2,451	-0.45%
2018/06/04	24	14.10	0	0.00	14.02	24	2,466	0.97%
2018/06/01	3	14.26	0	0.00	14.26	3	2,403	0.12%
2018/05/31	5	14.33	0	0.00	14.33	5	2,433	0.21%
2018/05/30	0	0.00	14	14.42	14.42	-14	2,432	-0.58%
2018/05/14	5	14.28	0	0.00	14.23	5	3,011	0.17%
2018/05/11	6	14.38	0	0.00	14.38	6	3,005	0.20%
2018/05/10	2	14.51	0	0.00	14.50	2	2,993	0.07%
2018/05/09	3	14.56	0	0.00	14.59	3	2,986	0.10%
2018/04/26	0	0.00	2	14.78	14.89	-2	2,894	-0.07%
2018/04/25	0	0.00	1	14.85	14.81	-1	2,839	-0.04%
2018/04/20	0	0.00	10	14.46	14.47	-10	2,676	-0.37%
2018/04/19	12	14.25	0	0.00	14.25	12	2,608	0.46%
2018/04/17	0	0.00	20	14.46	14.51	-20	2,538	-0.79%
2018/04/12	10	14.24	10	14.35	14.32	0	2,507	0.00%
2018/04/10	10	14.28	0	0.00	14.32	10	2,514	0.40%
2018/04/09	10	14.39	0	0.00	14.37	10	2,524	0.40%
2018/04/02	0	0.00	15	14.42	14.42	-15	2,509	-0.60%
2018/03/30	15	14.31	0	0.00	14.35	15	2,542	0.59%
2018/03/28	0	0.00	8	14.42	14.47	-8	2,502	-0.32%
2018/03/23	0	0.00	1	14.62	14.59	-1	2,410	-0.04%
2018/03/21	1	14.25	0	0.00	14.27	1	2,290	0.04%
2018/03/19	1	14.24	0	0.00	14.25	1	2,303	0.04%
2018/03/16	0	0.00	2	14.34	14.29	-2	2,308	-0.09%
2018/03/15	8	14.29	0	0.00	14.23	8	2,303	0.35%
2018/03/12	1	14.34	0	0.00	14.30	1	2,340	0.04%
2018/03/09	1	14.50	0	0.00	14.51	1	2,406	0.04%
2018/03/06	1	14.71	0	0.00	14.62	1	2,437	0.04%
2018/03/02	5	14.82	5	14.83	14.76	0	2,442	0.00%
2018/02/23	1	14.66	0	0.00	14.62	1	2,583	0.04%
2018/02/09	0	0.00	1	15.41	15.28	-1	2,781	-0.04%
2018/02/07	1	14.85	0	0.00	15.03	1	2,707	0.04%
2018/02/06	0	0.00	2	14.93	15.17	-2	2,702	-0.07%
2018/02/01	2	14.20	0	0.00	14.20	2	2,511	0.08%
2018/01/29	1	14.11	0	0.00	14.16	1	2,492	0.04%
2018/01/17	1	14.45	0	0.00	14.43	1	2,436	0.04%
2018/01/05	1	14.64	1	14.62	14.63	0	2,543	0.00%
2018/01/04	1	14.72	0	0.00	14.68	1	2,558	0.04%