凌巨 (8105)-國泰-台中券商分點個股進出

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

凌巨

(8105)

可現股當沖

股價
13.05
漲跌
▲0.20
漲幅
+1.56%
成交量
1,460張
產業
上市光電類股▲0.97%
218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

凌巨 (8105)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
2024/04/26	0.1	13.05	0	0.00	13.05	0.1	3,723	0.00%
2024/04/24	1.1	12.80	0	0.00	12.85	1.1	3,735	0.03%
2024/04/19	11.4	12.56	0	0.00	12.60	11.4	3,769	0.30%
2024/04/17	0.1	12.90	0	0.00	12.80	0.1	3,798	0.00%
2024/04/16	13.1	12.91	0	0.00	12.80	13.1	3,807	0.34%
2024/04/12	1	13.35	0	0.00	13.35	1	3,828	0.03%
2024/04/11	2	13.50	0	0.00	13.35	2	3,909	0.05%
2024/04/10	1	13.85	0	0.00	13.80	1	3,872	0.03%
2024/04/09	1	13.85	1	13.85	13.90	0	3,867	0.00%
2024/04/03	3	13.77	11	13.75	13.75	-8	3,861	-0.21%
2024/04/02	2	13.95	0	0.00	13.90	2	3,868	0.05%
2024/04/01	1	14.05	0	0.00	14.05	1	3,906	0.03%
2024/03/29	2	13.93	1	13.95	14.00	1	3,912	0.03%
2024/03/28	3	13.92	27	13.96	14.00	-24	3,907	-0.61%
2024/03/27	3	14.00	0	0.00	14.00	3	3,921	0.08%
2024/03/26	12	14.16	11	14.11	14.10	1	3,894	0.03%
2024/03/25	9	14.43	10	14.45	14.40	-1	3,868	-0.03%
2024/03/22	23	14.53	2	14.40	14.55	21	3,853	0.54%
2024/03/21	9	14.48	10	14.52	14.50	-1	3,840	-0.03%
2024/03/20	5	14.18	12	14.30	14.15	-7	3,761	-0.19%
2024/03/19	5	14.01	7	14.02	14.00	-2	3,738	-0.05%
2024/03/18	19.1	13.85	22	13.82	13.75	-2.9	3,707	-0.08%
2024/03/15	58.3	14.23	10	14.29	14.00	48.3	3,661	1.32%
2024/03/14	15.5	14.74	4	14.70	14.80	11.5	3,555	0.32%
2024/03/13	29	14.27	7	14.26	14.20	22	3,384	0.65%
2024/03/12	6	14.57	5	14.69	14.55	1	3,342	0.03%
2024/03/11	75	14.78	9	14.78	14.65	66	3,311	1.99%
2024/03/08	30.1	14.74	10	14.56	14.35	20.1	3,133	0.64%
2024/03/07	2.1	14.65	1	14.85	14.55	1.1	2,922	0.04%
2024/03/06	7	14.52	11	14.52	14.45	-4	2,822	-0.14%
2024/03/05	3	14.37	5	14.35	14.35	-2	2,770	-0.07%
2024/03/04	8	14.51	1	14.45	14.45	7	2,738	0.26%
2024/03/01	25	14.94	24	14.83	14.80	1	2,665	0.04%
2024/02/29	0	0.00	10	13.95	13.95	-10	2,380	-0.42%
2024/02/27	6	14.07	6	13.98	14.00	0	2,364	0.00%
2024/02/26	7	14.21	23	14.31	14.20	-16	2,332	-0.69%
2024/02/23	4	14.43	31	14.51	14.25	-27	2,295	-1.18%
2024/02/22	109	14.80	58	14.69	14.85	51	2,197	2.32%	大買/
2024/02/21	3	13.95	20	13.95	13.95	-17	1,879	-0.90%
2024/02/20	3	14.05	1	14.15	13.90	2	1,861	0.11%
2024/02/19	4	14.06	2	14.15	14.05	2	1,831	0.11%
2024/02/16	0	0.00	7	13.49	13.60	-7	1,753	-0.40%
2024/02/15	7	13.26	0	0.00	13.15	7	1,732	0.40%
2024/02/05	5	13.10	3	13.15	13.20	2	1,718	0.12%
2024/02/02	3	13.45	3	13.40	13.30	0	1,708	0.00%
2024/02/01	0	0.00	18	13.50	13.50	-18	1,700	-1.06%
2024/01/31	49	13.47	2	13.45	13.45	47	1,684	2.79%
2024/01/30	12	13.80	2	13.60	13.60	10	1,661	0.60%
2024/01/29	2	13.75	52	13.82	13.80	-50	1,643	-3.04%
2024/01/26	107	13.94	3	13.85	13.85	104	1,618	6.43%	大買/鉅額交易
2024/01/25	12	14.30	68	14.30	14.00	-56	1,560	-3.59%
2024/01/24	63	14.14	23	14.15	14.35	40	1,369	2.92%
2024/01/23	19	13.87	28	13.64	13.60	-9	1,161	-0.77%
2024/01/18	0	0.00	1	12.85	12.85	-1	1,031	-0.10%
2024/01/17	11.2	12.95	3	12.80	12.70	8.2	1,013	0.81%
2024/01/16	0	0.00	1	13.15	13.15	-1	987	-0.10%
2024/01/15	1	13.10	1	13.20	13.10	0	984	0.00%
2024/01/12	4.3	13.10	0	0.00	13.00	4.3	973	0.44%
2024/01/11	1	13.10	0	0.00	13.50	1	946	0.11%
2024/01/10	2	13.15	0	0.00	13.00	2	927	0.22%
2024/01/09	6	13.28	0	0.00	13.20	6	911	0.66%
2024/01/08	4	13.65	2	13.80	13.50	2	893	0.22%
2024/01/05	0	0.00	6	13.78	13.60	-6	872	-0.69%
2024/01/03	7	13.28	0	0.00	13.25	7	802	0.87%
2024/01/02	6	13.55	6	13.50	13.45	0	793	0.00%
2023/12/28	2	13.45	0	0.00	13.45	2	789	0.25%
2023/12/27	1	13.50	5	13.44	13.60	-4	775	-0.51%
2023/12/26	1	13.40	0	0.00	13.35	1	729	0.14%
2023/12/25	1.1	13.10	0	0.00	13.10	1.1	723	0.15%
2023/12/22	0.1	13.30	4	13.35	13.15	-4	722	-0.55%
2023/12/21	0.1	13.20	0	0.00	13.10	0.1	700	0.01%
2023/12/20	0	0.00	1	13.05	13.15	-1	700	-0.14%
2023/12/19	2	12.90	1	12.95	12.90	1	695	0.14%
2023/12/18	2	13.03	0	0.00	13.05	2	703	0.28%
2023/12/15	1	13.20	1	13.25	13.20	0	701	0.00%
2023/12/14	1	13.25	5	13.32	13.15	-4	698	-0.57%
2023/12/13	1	12.95	0	0.00	13.15	1	689	0.15%
2023/12/12	1	12.95	0	0.00	12.95	1	691	0.14%
2023/12/11	15	12.90	13	12.96	12.95	2	698	0.29%
2023/12/08	4	13.04	0	0.00	13.00	4	687	0.58%
2023/12/07	4	13.04	0	0.00	13.00	4	691	0.58%
2023/12/06	7.1	13.04	2	13.08	13.05	5.1	710	0.71%
2023/12/05	1	13.20	0	0.00	13.20	1	699	0.14%
2023/11/30	5	13.05	0	0.00	13.05	5	695	0.72%
2023/11/29	2	13.13	1	13.05	13.10	1	697	0.14%
2023/11/28	1	13.00	2	13.05	13.00	-1	702	-0.14%
2023/11/27	2	12.90	1	13.15	12.90	1	709	0.14%
2023/11/24	7	13.11	4	13.15	13.05	3	717	0.42%
2023/11/22	1	13.00	2	13.00	12.95	-1	731	-0.14%
2023/11/21	2	12.90	0	0.00	12.90	2	732	0.27%
2023/11/20	1	12.90	4	12.90	12.90	-3	731	-0.41%
2023/11/17	1	12.75	3	12.80	12.70	-2	734	-0.27%
2023/11/16	3	12.75	0	0.00	12.70	3	742	0.40%
2023/11/15	3	12.72	4	12.79	12.70	-1	746	-0.13%
2023/11/09	1	12.60	1	12.60	12.55	0	775	0.01%
2023/11/08	0	0.00	2	12.40	12.40	-2	786	-0.25%
2023/11/07	2	12.50	0	0.00	12.45	2	816	0.24%
2023/11/06	1	12.60	0	0.00	12.60	1	868	0.12%
2023/11/03	1	12.45	3	12.45	12.55	-2	902	-0.22%
2023/11/02	3	12.30	2	12.33	12.30	1	917	0.11%
2023/10/31	3	12.35	1	12.45	12.10	2	968	0.21%
2023/10/30	1	12.30	0	0.00	12.35	1	1,008	0.10%
2023/10/27	1	12.30	0	0.00	12.30	1	1,038	0.10%
2023/10/25	3	12.57	2	12.60	12.60	1	1,198	0.08%
2023/10/24	1	12.40	0	0.00	12.40	1	1,308	0.08%
2023/10/20	3	12.05	0	0.00	12.00	3	1,372	0.22%
2023/10/19	1	12.20	0	0.00	12.25	1	1,409	0.07%
2023/10/18	2	12.30	1	12.25	12.25	1	1,450	0.07%
2023/10/17	1	12.55	1	12.50	12.50	0	1,510	0.00%
2023/10/16	3	12.57	0	0.00	12.50	3	1,688	0.18%
2023/10/13	2	12.70	0	0.00	12.65	2	1,843	0.11%
2023/10/12	0.1	12.75	0	0.00	12.80	0.1	1,904	0.01%
2023/10/11	10	12.75	3	12.70	12.60	7	2,008	0.35%
2023/10/05	1	13.10	1	13.15	13.10	0	2,177	0.00%
2023/10/04	0	0.00	1	13.00	13.00	-1	2,234	-0.04%
2023/10/03	5	13.13	4	13.21	13.00	1	2,271	0.04%
2023/10/02	1	13.15	1	13.20	13.20	0	2,323	0.00%
2023/09/28	1	13.05	2	13.08	13.10	-1	2,374	-0.04%
2023/09/27	1	12.85	0	0.00	13.00	1	2,431	0.04%
2023/09/26	0.1	13.05	0.2	13.05	12.95	-0.2	2,477	-0.01%
2023/09/25	0	0.00	1	13.20	13.20	-1	2,529	-0.04%
2023/09/22	5	12.96	0	0.00	13.15	5	2,646	0.19%
2023/09/21	4	13.16	4	13.15	13.10	0	2,719	0.00%
2023/09/20	4.2	13.38	1	13.50	13.30	3.2	2,796	0.11%
2023/09/19	2	13.30	0	0.00	13.25	2	2,876	0.07%
2023/09/15	2	13.28	8	13.25	13.35	-6	3,221	-0.19%
2023/09/13	6	13.23	4	13.30	13.30	2	3,450	0.06%
2023/09/12	3	13.23	0	0.00	13.20	3	3,483	0.09%
2023/09/11	2	13.23	0	0.00	13.15	2	3,500	0.06%
2023/09/06	1	13.75	0	0.00	13.75	1	3,553	0.03%
2023/09/04	2	13.90	0	0.00	13.90	2	3,610	0.06%
2023/09/01	8	13.90	2	13.93	14.00	6	3,681	0.16%
2023/08/30	0	0.00	2	13.80	13.80	-2	4,139	-0.05%
2023/08/29	2	13.55	6	13.55	13.55	-4	4,154	-0.10%
2023/08/28	6	13.75	7	13.45	13.45	-1	4,160	-0.02%
2023/08/25	7	13.55	0	0.00	13.65	7	4,153	0.17%
2023/08/24	0	0.00	1	13.75	13.75	-1	4,150	-0.02%
2023/08/23	2	13.78	1	13.80	13.80	1	4,148	0.02%
2023/08/22	2	13.80	1	13.65	13.65	1	4,153	0.02%
2023/08/21	2	13.75	1	13.80	13.80	1	4,153	0.02%
2023/08/18	2	13.75	4	13.88	13.65	-2	4,158	-0.05%
2023/08/17	5	13.78	0	0.00	13.85	5	4,153	0.12%
2023/08/16	6	13.70	0	0.00	13.70	6	4,152	0.14%
2023/08/15	1	14.00	0	0.00	13.85	1	4,159	0.02%
2023/08/14	1	13.95	6	13.80	13.75	-5	4,162	-0.12%
2023/08/11	3	14.30	14	14.05	14.05	-11	4,173	-0.26%
2023/08/10	10	15.00	11	14.36	14.35	-1	4,293	-0.02%
2023/08/09	9	15.25	7	15.05	15.05	2	4,248	0.05%
2023/08/08	4	15.55	5	15.43	15.40	-1	4,229	-0.02%
2023/08/07	4	15.70	4	15.55	15.55	0	4,263	0.00%
2023/08/04	6	15.89	6	15.71	15.75	0	4,254	0.00%
2023/08/02	3	16.35	3	15.85	15.85	0	4,260	0.00%
2023/08/01	9	16.38	6	16.45	16.30	3	4,238	0.07%
2023/07/31	6	16.44	1	16.55	16.25	5	4,217	0.12%
2023/07/28	14	16.16	3	16.55	16.10	11	4,160	0.26%
2023/07/27	4	16.23	6	15.97	16.10	-2	4,121	-0.05%
2023/07/26	0	0.00	8	15.50	15.45	-8	4,025	-0.20%
2023/07/25	1	15.60	8	15.61	15.60	-7	3,985	-0.18%
2023/07/24	6	15.65	6	15.55	15.55	0	3,971	0.00%
2023/07/21	9	16.00	9	15.99	15.90	0	3,937	0.00%
2023/07/20	9	16.47	12	16.35	16.30	-3	3,951	-0.08%
2023/07/19	37	16.59	20.2	16.91	16.45	16.9	3,900	0.43%
2023/07/18	10	16.26	30	16.24	16.40	-20	3,771	-0.53%
2023/07/17	7	15.52	0	0.00	15.45	7	3,695	0.19%
2023/07/14	15	15.83	13	15.97	15.75	2	3,783	0.05%
2023/07/13	6	16.50	14	16.53	16.55	-8	4,035	-0.20%
2023/07/12	12	16.01	8	16.09	16.05	4	3,998	0.10%
2023/07/11	12	15.88	8	15.91	15.90	4	3,948	0.10%
2023/07/10	7	15.66	24	15.87	15.80	-17	3,980	-0.43%
2023/07/07	8	15.76	14	15.46	15.50	-6	3,944	-0.15%
2023/07/06	7	15.81	4.5	15.87	15.80	2.5	3,903	0.06%
2023/07/05	19.1	15.80	23	15.79	15.70	-3.9	3,868	-0.10%
2023/07/04	5	15.63	37.1	15.66	15.65	-32.1	3,826	-0.84%
2023/07/03	37	15.65	5	15.60	15.60	32	3,789	0.84%
2023/06/30	8.1	15.62	5	15.48	15.45	3.1	3,755	0.08%
2023/06/29	3	15.43	27.1	15.42	15.55	-24.1	3,654	-0.66%
2023/06/28	5	15.38	9	15.39	15.20	-4	3,619	-0.11%
2023/06/27	5	15.18	5	15.09	15.00	0	3,569	0.00%
2023/06/26	5.1	15.39	5	15.45	15.40	0	3,497	0.00%
2023/06/21	43	15.25	9	15.26	15.35	34	3,426	0.99%
2023/06/20	6	14.96	11	14.95	15.00	-5	3,198	-0.16%
2023/06/19	10	15.09	14.1	15.02	14.95	-4.1	3,126	-0.13%
2023/06/16	5	14.64	5.3	14.64	14.60	-0.3	3,031	-0.01%
2023/06/15	2	14.60	5.1	14.50	14.50	-3.1	3,012	-0.10%
2023/06/14	8	14.54	7	14.61	14.60	1	3,029	0.03%
2023/06/13	2	14.40	5	14.43	14.40	-3	3,065	-0.10%
2023/06/12	4	14.28	2	14.40	14.40	2	3,081	0.06%
2023/06/09	9	14.38	7	14.41	14.40	2	3,094	0.06%
2023/06/08	7.1	14.53	7	14.47	14.45	0.1	3,103	0.00%
2023/06/07	21	14.58	12	14.52	14.50	9	3,170	0.28%
2023/06/06	254	14.92	226	14.90	14.80	28	3,171	0.88%	大買/大賣/
2023/06/05	16.1	14.37	18	14.32	14.35	-2	2,838	-0.07%
2023/06/02	7	13.89	1	13.95	13.90	6	2,848	0.21%
2023/06/01	4	13.95	0	0.00	13.90	4	2,960	0.14%
2023/05/31	0	0.00	3	13.92	13.95	-3	3,090	-0.10%
2023/05/29	2	13.80	3	13.83	13.85	-1	3,155	-0.03%
2023/05/26	3	13.82	7	13.65	13.65	-4	3,217	-0.12%
2023/05/25	9.1	13.96	11	13.83	13.80	-2	3,252	-0.06%
2023/05/24	7	13.90	5	14.00	14.00	2	3,312	0.06%
2023/05/23	5	13.95	5	14.00	14.00	0	3,509	0.00%
2023/05/22	8	14.03	10	14.04	14.00	-2	3,539	-0.06%
2023/05/19	7	13.80	3	13.70	13.75	4	3,567	0.11%
2023/05/17	0	0.00	7	13.84	13.80	-7	3,704	-0.19%
2023/05/16	65	13.94	66	13.97	13.85	-1	3,888	-0.03%
2023/05/15	0	0.00	1	13.25	13.25	-1	3,772	-0.03%
2023/05/12	1	13.25	12.1	13.20	13.20	-11.1	3,827	-0.29%
2023/05/11	56	13.30	57	13.30	13.15	-1	3,851	-0.03%
2023/05/10	2	13.05	2	13.30	13.30	0	3,867	0.00%
2023/05/09	9.1	13.02	3	12.95	12.95	6.1	4,079	0.15%
2023/05/08	4	13.19	2	13.00	13.00	2	4,089	0.05%
2023/05/05	5	13.20	0	0.00	13.15	5	4,186	0.12%
2023/05/04	0	0.00	3	13.25	13.25	-3	4,274	-0.07%
2023/05/03	9	13.39	36	13.36	13.20	-27	4,442	-0.61%
2023/05/02	6	13.72	5	13.72	13.70	1	4,783	0.02%
2023/04/28	4	13.80	2	13.65	13.65	2	4,808	0.04%
2023/04/27	5	13.67	4	13.68	13.65	1	4,809	0.02%
2023/04/26	3	13.65	5	13.67	13.75	-2	4,817	-0.04%
2023/04/25	5.1	14.03	27	13.78	13.65	-22	4,866	-0.45%
2023/04/24	0	0.00	2	14.20	14.20	-2	4,855	-0.04%
2023/04/21	7	14.16	4	14.19	14.05	3	4,904	0.06%
2023/04/20	16	14.53	5	14.50	14.20	11	5,606	0.20%
2023/04/19	45	14.69	20	14.81	14.80	25	5,570	0.45%
2023/04/18	74	15.01	33	15.03	15.00	41	5,491	0.75%
2023/04/17	8.1	14.50	13	14.43	14.40	-4.9	5,131	-0.10%
2023/04/14	11	14.45	17	14.32	14.30	-6	5,071	-0.12%
2023/04/13	14	14.35	18	14.47	14.30	-4	5,042	-0.08%
2023/04/12	13	14.30	0	0.00	14.25	13	4,948	0.26%
2023/04/11	1	14.25	3	14.25	14.20	-2	4,939	-0.04%
2023/04/10	2	14.30	2	14.25	14.25	0	4,929	0.00%
2023/04/07	9	14.31	4	14.31	14.25	5	4,908	0.10%
2023/04/06	3	14.22	1	14.30	14.30	2	4,888	0.04%
2023/03/31	8	14.27	1	14.20	14.20	7	4,875	0.14%
2023/03/30	1.1	14.15	10	14.20	14.20	-8.9	4,857	-0.18%
2023/03/29	10	14.20	11	14.05	14.05	-1	4,845	-0.02%
2023/03/28	12	14.33	18	14.04	14.00	-6	4,820	-0.12%
2023/03/27	14	14.45	13	14.41	14.40	1	4,788	0.02%
2023/03/24	13.1	14.36	12	14.40	14.40	1.1	4,799	0.02%
2023/03/23	19	14.46	13	14.30	14.30	6	4,777	0.13%
2023/03/22	13	14.68	12	14.50	14.50	1	4,762	0.02%
2023/03/21	12	14.50	14	14.54	14.55	-2	4,743	-0.04%
2023/03/20	1	14.30	1	14.40	14.20	0	4,699	0.00%
2023/03/17	3	14.30	1	14.40	14.30	2	4,684	0.04%
2023/03/16	6	14.20	0	0.00	14.15	6	4,651	0.13%
2023/03/15	11	14.95	0	14.80	14.60	11	4,595	0.24%
2023/03/14	5	14.66	4	14.58	14.55	1	4,588	0.02%
2023/03/13	2	14.90	2	15.00	14.95	0	4,560	0.00%
2023/03/10	3.5	15.19	0	0.00	15.20	3.5	4,539	0.08%
2023/03/09	5	16.03	2	16.40	15.90	3	4,453	0.07%
2023/03/08	2	16.00	4.1	16.09	16.30	-2.1	4,387	-0.05%
2023/03/07	4	16.15	5	16.16	16.15	-1	4,344	-0.02%
2023/03/06	7.2	15.94	14.2	15.80	15.80	-7	4,270	-0.16%
2023/03/03	17	15.39	20	15.50	15.55	-3	4,158	-0.07%
2023/03/02	5	15.20	6	15.00	15.00	-1	4,036	-0.02%
2023/03/01	5	14.95	3.7	15.10	15.10	1.3	4,029	0.03%
2023/02/24	3	15.05	2.3	15.07	14.95	0.7	3,999	0.02%
2023/02/23	1	14.75	5	14.82	14.80	-4	3,944	-0.10%
2023/02/22	1.2	14.73	11	14.69	14.70	-9.8	3,947	-0.25%
2023/02/21	40.2	15.43	19	15.40	15.10	21.2	3,948	0.54%
2023/02/20	0	0.00	12	15.02	15.05	-12	3,769	-0.32%
2023/02/17	0	0.00	9	15.09	14.95	-9	3,803	-0.24%
2023/02/16	4	15.04	1.3	15.02	15.05	2.7	3,792	0.07%
2023/02/15	4	14.75	3	14.87	14.80	1	3,760	0.03%
2023/02/14	219.2	14.95	221	15.00	14.90	-1.8	3,790	-0.05%	大買/大賣/
2023/02/13	0	0.00	59	14.64	14.55	-59	3,590	-1.64%
2023/02/10	36	14.79	20	14.66	14.55	16	3,568	0.45%
2023/02/09	19	14.84	14	14.67	14.65	5	3,522	0.14%
2023/02/08	36	14.65	33.3	14.75	14.75	2.7	3,486	0.08%
2023/02/07	183.1	14.89	138	14.83	14.70	45.1	3,433	1.31%	大買/大賣/
2023/02/06	14	14.40	14	14.37	14.30	0	3,296	0.00%
2023/02/03	11	14.50	9	14.46	14.40	2	3,269	0.06%
2023/02/02	11	14.72	17	14.52	14.40	-6	3,156	-0.19%
2023/02/01	31	14.70	19	14.61	14.60	12	3,067	0.39%
2023/01/31	23	14.59	27	14.68	14.90	-4	2,889	-0.14%
2023/01/30	6	13.48	3.1	13.65	13.60	3	2,508	0.12%
2023/01/17	11	13.30	13	13.30	13.30	-2	2,469	-0.08%
2023/01/16	3	13.40	3	13.30	13.30	0	2,465	0.00%
2023/01/13	6	13.43	12	13.53	13.35	-6	2,459	-0.24%
2023/01/12	13	13.45	6	13.46	13.50	7	2,410	0.29%
2023/01/11	35	13.28	37	13.22	13.45	-2	2,380	-0.08%
2023/01/10	269	13.50	255	13.45	13.25	14	2,342	0.60%	大買/大賣/
2023/01/09	24	13.22	8	13.10	13.10	16	1,617	0.99%
2023/01/06	7	13.09	8	13.12	13.10	-1	1,581	-0.06%
2023/01/05	2	12.50	2	12.45	12.45	0	1,531	0.00%
2023/01/04	1	12.25	0	0.00	12.50	1	1,532	0.07%
2023/01/03	2	12.15	1	12.35	12.35	1	1,533	0.07%
2022/12/30	1	12.30	1	12.20	12.20	0	1,540	0.00%
2022/12/29	0	0.00	2	11.95	12.20	-2	1,545	-0.13%
2022/12/28	1	12.35	0	0.00	12.15	1	1,573	0.06%
2022/12/23	1	12.40	0	0.00	12.45	1	1,624	0.06%
2022/12/22	2	12.50	0	0.00	12.40	2	1,644	0.12%
2022/12/21	1	12.20	0	0.00	12.25	1	1,662	0.06%
2022/12/20	0	0.00	1	12.45	12.25	-1	1,664	-0.06%
2022/12/19	0	0.00	2	12.60	12.60	-2	1,669	-0.12%
2022/12/16	0	0.00	36	13.05	12.85	-36	1,665	-2.16%
2022/12/15	2	12.95	0	0.00	12.90	2	1,652	0.12%
2022/12/14	0	0.00	1	12.95	12.95	-1	1,659	-0.06%
2022/12/13	1	12.85	1	12.90	12.90	0	1,653	0.00%
2022/12/12	1	12.80	0	0.00	12.70	1	1,657	0.06%
2022/12/06	0	0.00	2	12.95	12.85	-2	1,674	-0.12%
2022/12/05	4	13.45	0	0.00	13.35	4	1,706	0.23%
2022/12/01	0	0.00	1	13.40	13.40	-1	1,709	-0.06%
2022/11/29	0	0.00	7	13.30	13.20	-7	1,727	-0.41%
2022/11/28	0	0.00	5	13.10	13.25	-5	1,742	-0.29%
2022/11/25	1	13.15	0	0.00	13.10	1	1,759	0.06%
2022/11/23	2	13.20	2	13.20	13.15	0	1,830	0.00%
2022/11/21	0	0.00	3	13.13	13.05	-3	1,891	-0.16%
2022/11/18	3	13.25	14	13.20	13.20	-11	1,953	-0.56%
2022/11/17	5	13.16	6	13.18	13.20	-1	1,952	-0.05%
2022/11/16	11	13.08	1	12.85	12.85	10	1,964	0.51%
2022/11/15	10	12.90	9	12.96	12.95	1	2,022	0.05%
2022/11/14	8.1	12.73	12	12.81	12.60	-4	2,163	-0.18%
2022/11/11	5	12.80	14	12.51	12.55	-9	2,246	-0.40%
2022/11/10	11	12.46	2	12.40	12.35	9	2,243	0.40%
2022/11/04	1	11.45	0	0.00	11.55	1	2,439	0.04%
2022/11/03	0	0.00	5	11.50	11.50	-5	2,595	-0.19%
2022/11/02	7	11.42	0	0.00	11.35	7	2,591	0.27%
2022/11/01	0	0.00	1	11.30	11.25	-1	2,502	-0.04%
2022/10/31	1	11.05	0	0.00	11.05	1	2,531	0.04%
2022/10/27	0.1	11.30	0	0.00	11.20	0.1	2,595	0.00%
2022/10/25	0	0.00	1	11.10	11.00	-1	3,256	-0.03%
2022/10/20	0	0.00	10	11.25	11.30	-10	3,237	-0.31%
2022/10/18	1	11.45	1	11.40	11.40	0	3,233	0.00%
2022/10/13	1	11.20	0	0.00	10.60	1	3,184	0.03%
2022/10/12	13	11.35	1	11.40	11.40	12	3,166	0.38%
2022/10/11	1	11.35	0	0.00	11.20	1	3,167	0.03%
2022/10/05	2	11.83	1	11.75	11.70	1	3,174	0.03%
2022/10/04	15	11.50	0	0.00	11.70	15	3,152	0.48%
2022/10/03	1	11.35	0	0.00	11.25	1	3,146	0.03%
2022/09/29	0	0.00	0	11.15	11.05	0	3,136	0.00%
2022/09/28	0	0.00	1.3	10.68	10.60	-1.3	3,139	-0.04%
2022/09/27	11	11.20	1.1	11.15	11.30	9.9	3,124	0.32%
2022/09/26	0	0.00	0.1	11.39	11.05	-0.1	3,122	0.00%
2022/09/21	0	0.00	1	12.05	12.05	-1	3,124	-0.03%
2022/09/20	1	12.50	1	12.30	12.30	0	3,112	0.00%
2022/09/19	1	12.55	0	0.00	12.40	1	3,116	0.03%
2022/09/16	0	0.00	1	12.55	12.55	-1	3,111	-0.03%
2022/09/15	1	13.05	2	13.08	12.95	-1	3,102	-0.03%
2022/09/14	1	13.00	2	12.75	12.95	-1	3,100	-0.03%
2022/09/13	2	13.08	2.1	13.20	12.95	-0.1	3,098	0.00%
2022/09/12	1	13.25	0	0.00	13.25	1	3,095	0.03%
2022/09/08	0	13.45	1	13.50	13.45	-1	3,040	-0.03%
2022/09/06	1	13.05	3	13.25	13.10	-2	3,019	-0.07%
2022/09/05	2	13.40	0	0.00	13.30	2	3,003	0.07%
2022/09/02	2	13.40	0	0.00	13.35	2	3,120	0.06%
2022/09/01	0	0.00	3	13.60	13.50	-3	3,089	-0.10%
2022/08/31	0	0.00	1	13.80	13.85	-1	3,060	-0.03%
2022/08/30	2	13.80	3	13.73	13.75	-1	3,029	-0.03%
2022/08/29	3	13.33	1	13.35	13.35	2	2,950	0.07%
2022/08/26	1.3	13.70	0	0.00	13.65	1.3	2,959	0.04%
2022/08/25	13	14.01	7.2	13.89	13.65	5.8	2,898	0.20%
2022/08/24	0	0.00	7.3	13.35	13.40	-7.3	2,908	-0.25%
2022/08/23	1	13.70	13	13.66	13.45	-12	2,857	-0.42%
2022/08/22	1	13.55	11	13.61	13.60	-10	2,775	-0.36%
2022/08/19	23	13.51	24	13.56	13.75	-1	2,692	-0.04%
2022/08/18	24	12.92	12	13.01	13.10	12	2,486	0.48%
2022/08/17	20	12.85	20	12.84	12.70	0	2,374	0.00%
2022/08/16	4	12.65	8	12.65	12.60	-4	2,311	-0.17%
2022/08/15	6	12.64	5	12.55	12.55	1	2,285	0.04%
2022/08/12	11	12.49	22	12.55	12.60	-11	2,259	-0.49%
2022/08/11	71	12.66	76	12.52	12.45	-5	2,240	-0.22%
2022/08/10	56	12.17	59.3	12.07	12.40	-3.3	2,063	-0.16%
2022/08/09	5	11.36	4	11.30	11.30	1	1,926	0.05%
2022/08/08	4	11.35	0	0.00	11.30	4	1,920	0.21%
2022/08/05	27	11.45	28	11.54	11.50	-1	1,913	-0.05%
2022/08/04	27	11.21	26	11.42	11.35	1	1,888	0.05%
2022/08/03	18	11.34	18	11.40	11.45	0	1,877	0.00%
2022/08/02	27	11.35	21	11.43	11.60	6	1,836	0.33%
2022/08/01	79	11.53	67	11.72	11.60	12	1,744	0.69%
2022/07/29	0	0.00	0	11.00	10.90	0	1,172	0.00%
2022/07/28	2	10.85	0	0.00	10.80	2	1,174	0.17%
2022/07/27	0	0.00	1	10.95	10.95	-1	1,167	-0.09%
2022/07/26	1.1	11.00	0	0.00	10.95	1.1	1,166	0.09%
2022/07/25	0.1	11.08	0	0.00	11.00	0.1	1,161	0.01%
2022/07/14	0	0.00	9	10.07	10.10	-9	1,143	-0.79%
2022/07/11	1	10.25	3	10.32	10.10	-2	1,138	-0.18%
2022/07/08	0	0.00	37	10.09	10.00	-37	1,122	-3.30%
2022/07/07	5	9.72	5	9.88	9.96	0	1,108	0.00%
2022/07/06	6	10.01	1	9.78	9.70	5	1,113	0.45%
2022/07/05	0	0.00	30	9.86	9.88	-30	1,105	-2.71%
2022/07/01	16	9.95	8	9.71	9.60	8	1,112	0.72%
2022/06/30	55	10.15	22	10.14	10.05	33	1,084	3.04%
2022/06/28	0	0.00	5	10.50	10.45	-5	1,077	-0.46%
2022/06/24	0	0.00	1	10.50	10.30	-1	1,076	-0.09%
2022/06/23	7	10.12	21	10.23	10.15	-14	1,067	-1.31%
2022/06/22	21	10.14	12	10.16	10.15	9	1,070	0.84%
2022/06/21	0	0.00	2	10.40	10.55	-2	1,063	-0.19%
2022/06/16	2	10.85	1	10.85	10.75	1	1,100	0.09%
2022/06/14	0	0.00	1	11.00	10.95	-1	1,103	-0.09%
2022/06/13	3	11.35	7	11.38	11.25	-4	1,091	-0.37%
2022/06/10	0	0.00	2	11.25	11.25	-2	957	-0.21%
2022/06/09	1	11.20	3	11.27	11.25	-2	954	-0.21%
2022/06/08	2	11.23	1	11.20	11.20	1	947	0.11%
2022/06/07	9	11.11	0	0.00	11.10	9	959	0.94%
2022/06/06	3	11.25	2	11.40	11.20	1	958	0.10%
2022/06/02	3	11.27	8	11.25	11.20	-5	928	-0.54%
2022/06/01	23	11.58	16	11.57	11.45	7	929	0.75%
2022/05/27	8	11.05	0	0.00	11.00	8	840	0.95%
2022/05/26	10	11.00	1	11.05	10.95	9	838	1.07%
2022/05/25	2	11.23	1	11.35	11.20	1	834	0.12%
2022/05/24	10	11.25	1	11.15	11.10	9	844	1.07%
2022/05/23	12	11.39	12	11.38	11.30	0	848	0.00%
2022/05/20	18.3	11.24	17	11.31	11.20	1.3	847	0.15%
2022/05/19	3	11.20	1	11.25	11.20	2	844	0.24%
2022/05/18	43	11.29	12	11.27	11.40	31	826	3.75%
2022/05/17	2	10.85	6	10.78	11.00	-4	786	-0.51%
2022/05/16	2	10.45	2	10.45	10.45	0	763	0.00%
2022/05/13	2	10.40	2	10.35	10.35	0	759	0.00%
2022/05/12	3	10.32	1	10.45	10.25	2	766	0.26%
2022/05/11	1	10.35	3	10.50	10.25	-2	754	-0.27%
2022/05/10	0.1	10.05	0	0.00	10.10	0.1	740	0.01%
2022/05/06	0	0.00	2	10.45	10.65	-2	735	-0.27%
2022/05/05	1	10.70	0	0.00	10.70	1	743	0.13%
2022/04/26	0	0.00	2	10.80	10.75	-2	776	-0.26%
2022/04/25	2	10.75	0	0.00	10.75	2	772	0.26%
2022/04/20	2	11.30	1	11.35	11.35	1	783	0.13%
2022/04/18	0	0.00	2	11.15	11.20	-2	797	-0.25%
2022/04/14	1	11.30	0	0.00	11.30	1	803	0.12%
2022/04/11	2	11.48	2	11.45	11.45	0	844	0.00%
2022/04/08	2	11.90	2	11.90	11.90	0	898	0.00%
2022/04/07	2	12.00	0	0.00	11.90	2	922	0.22%
2022/03/30	1	12.40	3	12.35	12.40	-2	1,382	-0.14%
2022/03/29	1	12.45	0	0.00	12.40	1	1,401	0.07%
2022/03/28	0	0.00	1	12.25	12.45	-1	1,406	-0.07%
2022/03/24	1	12.60	0	0.00	12.60	1	1,444	0.07%
2022/03/23	1	12.75	18	12.77	12.70	-17	1,457	-1.17%
2022/03/22	16	12.86	4	12.88	12.85	12	1,471	0.82%
2022/03/21	3	12.40	2	12.50	12.40	1	1,583	0.06%
2022/03/18	0	0.00	2	12.15	12.25	-2	1,595	-0.13%
2022/03/17	0	0.00	1	12.05	12.10	-1	1,638	-0.06%
2022/03/16	1	11.75	2	11.85	11.85	-1	1,657	-0.06%
2022/03/14	0	0.00	1	12.10	12.00	-1	1,750	-0.06%
2022/03/11	2	12.00	1	11.95	11.95	1	1,869	0.05%
2022/03/10	1	12.15	1	12.05	12.05	0	1,871	0.00%
2022/03/09	3	11.73	1	11.60	11.70	2	1,864	0.11%
2022/03/07	1	11.60	2	11.70	11.60	-1	1,883	-0.05%
2022/02/24	2	12.08	11	12.12	12.10	-9	1,948	-0.46%
2022/02/23	10	12.40	0	0.00	12.55	10	1,948	0.51%
2022/02/22	0	0.00	2	12.35	12.10	-2	2,003	-0.10%
2022/02/18	1	12.35	1	12.40	12.40	0	2,088	0.00%
2022/02/17	0	0.00	1	12.40	12.35	-1	2,102	-0.05%
2022/02/16	1	12.35	0	0.00	12.30	1	2,108	0.05%
2022/02/15	0	0.00	1	12.25	12.30	-1	2,112	-0.05%
2022/02/14	0	0.00	2	12.20	12.35	-2	2,133	-0.09%
2022/02/10	0	0.00	2	12.58	12.60	-2	2,149	-0.09%
2022/02/09	1	12.70	3	12.70	12.70	-2	2,152	-0.09%
2022/02/07	2	12.25	1	12.15	12.25	1	2,158	0.05%
2022/01/26	0	0.00	3	11.85	11.70	-3	2,161	-0.14%
2022/01/24	1	12.00	10.2	11.80	12.00	-9.2	2,166	-0.42%
2022/01/21	2	12.40	24	12.31	12.10	-22	2,166	-1.02%
2022/01/20	10	12.77	0	0.00	12.50	10	2,188	0.46%
2022/01/18	0	0.00	10	12.65	12.65	-10	2,197	-0.46%
2022/01/17	2	12.45	0	0.00	12.55	2	2,195	0.09%
2022/01/14	0	0.00	3	12.48	12.40	-3	2,198	-0.14%
2022/01/12	2	13.05	0	0.00	12.95	2	2,180	0.09%
2022/01/11	11	13.13	0	0.00	12.95	11	2,186	0.50%
2022/01/10	0	0.00	4	12.95	12.95	-4	2,172	-0.18%
2022/01/07	5	13.21	2	12.95	12.95	3	2,173	0.14%
2022/01/06	6	13.12	3	13.15	13.20	3	2,150	0.14%
2022/01/05	2	13.35	3	13.30	13.30	-1	2,144	-0.05%
2022/01/04	3	13.85	5	13.58	13.60	-2	2,122	-0.09%
2022/01/03	8	13.99	14	13.91	13.80	-6	2,105	-0.28%
2021/12/30	3	13.98	4	14.00	13.95	-1	2,045	-0.05%
2021/12/29	12	14.07	8	14.08	13.95	4	2,035	0.20%
2021/12/28	34	14.17	48	13.96	13.85	-14	1,979	-0.71%
2021/12/27	20	14.24	27	14.13	14.20	-7	1,932	-0.36%
2021/12/24	19	13.63	39	13.72	13.55	-20	1,776	-1.13%
2021/12/23	8	13.31	6	13.37	13.25	2	1,617	0.12%
2021/12/22	2	13.15	0	0.00	13.15	2	1,606	0.12%
2021/12/21	10	13.23	0.1	13.20	13.20	10	1,601	0.62%
2021/12/17	11	13.15	1.1	13.10	13.15	9.9	1,579	0.63%
2021/12/16	21	13.41	27	13.36	13.35	-6	1,567	-0.38%
2021/12/15	21	13.52	22	13.65	13.25	-1	1,562	-0.06%
2021/12/14	6	13.23	9	13.09	13.10	-3	1,459	-0.21%
2021/12/13	23	13.43	8	13.46	13.45	15	1,461	1.03%
2021/12/10	3	13.17	3	13.02	13.00	0	1,404	0.00%
2021/12/09	11.2	13.29	20	13.28	13.20	-8.8	1,381	-0.64%
2021/12/08	9	12.75	6	12.70	12.75	3	1,303	0.23%
2021/12/07	12	12.73	6	12.76	12.70	6	1,295	0.46%
2021/12/06	0	0.00	5	12.42	12.40	-5	1,182	-0.42%
2021/12/03	4	12.51	3	12.40	12.40	1	1,189	0.08%
2021/12/02	4	12.69	3	12.50	12.50	1	1,190	0.08%
2021/12/01	6	12.47	3	12.55	12.55	3	1,188	0.25%
2021/11/30	3	12.30	2	12.15	12.15	1	1,184	0.08%
2021/11/29	2	12.15	5	12.06	12.10	-3	1,143	-0.26%
2021/11/26	2	12.80	2	12.30	12.30	0	1,142	0.00%
2021/11/25	2	12.85	2	12.93	12.75	0	1,133	0.00%
2021/11/23	0	0.00	8	12.82	12.70	-8	1,153	-0.69%
2021/11/22	3	13.07	6	13.00	12.95	-3	1,164	-0.26%
2021/11/19	22	13.26	18	12.89	13.00	4	1,425	0.28%
2021/11/18	20	13.17	2	13.25	13.35	18	1,366	1.32%
2021/11/17	0	0.00	10	12.75	12.70	-10	1,302	-0.77%
2021/11/15	22	12.26	0	0.00	12.25	22	1,283	1.71%
2021/11/11	1	12.25	4	12.25	12.10	-3	1,296	-0.23%
2021/11/10	0	0.00	2.1	12.07	12.00	-2.1	1,295	-0.16%
2021/11/09	49	11.93	61	11.94	12.00	-12	1,301	-0.92%
2021/11/05	0	0.00	6	12.18	12.10	-6	1,325	-0.45%
2021/11/03	1	12.05	1	12.05	12.00	0	1,395	0.00%
2021/11/02	1	11.90	2	12.10	11.95	-1	1,404	-0.07%
2021/11/01	0	0.00	0	11.75	11.80	0	1,495	0.00%
2021/10/29	0	0.00	4	11.85	11.75	-4	1,617	-0.25%
2021/10/28	0	0.00	0.1	11.90	11.70	-0.1	1,615	0.00%
2021/10/27	0	0.00	4	11.70	11.65	-4	1,603	-0.25%
2021/10/22	0	0.00	1	11.55	11.50	-1	1,634	-0.06%
2021/10/21	3	11.40	6	11.47	11.45	-3	1,675	-0.18%
2021/10/20	4	11.43	4	11.40	11.50	0	1,721	0.00%
2021/10/19	0	0.00	1	11.45	11.45	-1	1,762	-0.06%
2021/10/18	1	11.15	3	11.10	11.10	-2	1,800	-0.11%
2021/10/15	0	0.00	2	11.08	11.20	-2	1,850	-0.11%
2021/10/14	10	10.85	10	10.90	10.90	0	1,884	0.00%
2021/10/13	1	10.85	0	0.00	10.85	1	1,912	0.05%
2021/10/06	12	11.05	12	11.16	10.80	0	2,163	0.00%
2021/10/05	3	10.92	3	11.12	11.15	0	2,175	0.00%
2021/10/04	11.1	11.32	2	11.15	11.00	9.1	2,174	0.42%
2021/10/01	0.1	11.50	0	0.00	11.50	0.1	2,199	0.00%
2021/09/30	4	12.00	4	12.05	12.00	0	2,198	0.00%
2021/09/28	4	12.10	7	12.02	12.00	-3	2,230	-0.13%
2021/09/27	4	11.94	22	12.06	12.20	-18	2,252	-0.80%
2021/09/24	1	11.80	1	11.80	11.80	0	2,260	0.00%
2021/09/23	3	11.80	2	11.75	11.70	1	2,268	0.04%
2021/09/22	12	11.68	1	11.65	11.80	11	2,288	0.48%
2021/09/17	6	11.58	10	11.83	11.95	-4	2,286	-0.17%
2021/09/16	4	11.50	0	0.00	11.30	4	2,241	0.18%
2021/09/14	0	0.00	1	11.85	11.95	-1	2,247	-0.04%
2021/09/13	0	0.00	2	11.80	11.90	-2	2,264	-0.09%
2021/09/10	2	11.75	0	0.00	11.80	2	2,282	0.09%
2021/09/09	2	11.60	2	11.70	11.60	0	2,306	0.00%
2021/09/08	2	11.50	0	0.00	11.65	2	2,344	0.09%
2021/09/06	0	0.00	3	11.65	11.65	-3	2,370	-0.13%
2021/09/03	3	11.95	7	11.95	11.95	-4	2,372	-0.17%
2021/09/02	5	11.75	0.4	11.85	11.70	4.6	2,384	0.19%
2021/09/01	0	0.00	2	11.95	11.95	-2	2,392	-0.08%
2021/08/31	0	0.00	6	11.82	11.85	-6	2,396	-0.25%
2021/08/27	2	11.75	3	12.00	12.00	-1	2,437	-0.04%
2021/08/26	5	11.75	4	11.75	11.70	1	2,438	0.04%
2021/08/25	8	11.96	3.1	11.90	11.95	5	2,453	0.20%
2021/08/24	2	11.60	0	0.00	11.45	2	2,231	0.09%
2021/08/20	2	11.40	1	11.40	11.40	1	2,355	0.04%
2021/08/19	0	0.00	4	11.54	11.50	-4	2,376	-0.17%
2021/08/18	1	11.85	10	11.64	11.95	-9	2,390	-0.38%
2021/08/17	8	11.80	5	11.92	11.45	3	2,428	0.12%
2021/08/16	27	11.89	27	11.92	11.80	0	2,467	0.00%
2021/08/13	1	12.50	0	0.00	12.30	1	2,472	0.04%
2021/08/12	0.1	12.65	1	12.65	12.75	-0.9	2,485	-0.04%
2021/08/11	11	12.73	3	12.68	12.50	8	2,556	0.31%
2021/08/10	3	12.60	12	12.55	12.55	-9	2,573	-0.35%
2021/08/09	13.1	12.85	0	0.00	12.75	13.1	2,618	0.50%
2021/08/06	4	13.18	2	13.25	13.20	2	2,639	0.08%
2021/08/05	15	13.41	51	13.43	13.25	-36	2,704	-1.33%
2021/08/04	30	14.07	4	13.98	14.00	26	2,728	0.95%
2021/08/03	33	13.48	1	13.50	13.40	32	2,702	1.18%
2021/08/02	2	13.08	0	0.00	13.35	2	2,742	0.07%
2021/07/30	1	13.35	1	13.55	13.25	0	2,827	0.00%
2021/07/29	6	13.40	0	0.00	13.40	6	2,873	0.21%
2021/07/28	0	0.00	13	13.50	13.55	-13	2,940	-0.44%
2021/07/27	0	0.00	26	13.77	13.65	-26	3,047	-0.85%
2021/07/26	10	13.86	0	0.00	13.90	10	3,142	0.32%
2021/07/23	1	13.60	6	13.60	13.50	-5	3,226	-0.15%
2021/07/22	10	13.20	5	13.19	13.20	5	3,536	0.14%
2021/07/21	5	12.74	22	12.89	12.55	-17	3,834	-0.44%
2021/07/20	1	13.10	9	13.20	13.15	-8	3,970	-0.20%
2021/07/19	7	13.56	3	13.52	13.50	4	4,201	0.10%
2021/07/16	27	13.81	4	13.76	13.55	23	4,923	0.47%
2021/07/15	4	13.50	3	13.40	13.50	1	5,196	0.02%
2021/07/14	4	13.48	1	13.50	13.30	3	5,268	0.06%
2021/07/13	5	13.58	2	13.63	13.45	3	5,343	0.06%
2021/07/12	1	13.15	4	13.30	13.30	-3	5,359	-0.06%
2021/07/09	0	0.00	3	13.28	13.25	-3	5,392	-0.06%
2021/07/08	4	13.49	14	13.44	13.25	-10	5,529	-0.18%
2021/07/07	0	0.00	2	13.20	13.00	-2	5,794	-0.03%
2021/07/06	1	13.35	0	0.00	13.20	1	6,125	0.02%
2021/07/05	2	13.30	3	13.43	13.45	-1	6,311	-0.02%
2021/07/02	1	13.40	4	13.20	13.30	-3	6,423	-0.05%
2021/07/01	3	13.18	0	0.00	13.00	3	6,845	0.04%
2021/06/29	3	13.25	0	0.00	13.25	3	6,910	0.04%
2021/06/28	3	13.68	3	13.67	13.70	0	6,917	0.00%
2021/06/25	9	13.76	1	13.85	13.70	8	6,980	0.11%
2021/06/24	3	13.75	0	0.00	13.70	3	7,117	0.04%
2021/06/23	7.3	13.60	3	13.32	13.65	4.3	7,134	0.06%
2021/06/22	2.2	13.47	4	13.34	13.20	-1.9	7,161	-0.03%
2021/06/21	1	13.50	0	0.00	13.50	1	7,202	0.01%
2021/06/18	10	14.13	3	14.05	13.90	7	7,321	0.10%
2021/06/17	2	14.25	5	13.93	14.30	-3	7,652	-0.04%
2021/06/16	2	13.70	11	13.51	13.50	-9	7,844	-0.11%
2021/06/15	3	14.02	9	13.97	14.00	-6	7,924	-0.08%
2021/06/10	2	14.15	1	14.30	14.20	1	7,976	0.01%
2021/06/09	2	14.25	3	13.93	13.90	-1	7,967	-0.01%
2021/06/08	5	14.30	3	14.30	14.30	2	7,966	0.03%
2021/06/07	13	14.17	12.1	14.06	14.15	1	7,976	0.01%
2021/06/04	5	14.35	7	14.31	14.20	-2	7,955	-0.03%
2021/06/03	24	14.42	5	14.41	14.35	19	7,960	0.24%
2021/06/02	12.2	14.48	6	14.47	14.20	6.2	7,956	0.08%
2021/06/01	10	14.47	19.1	14.55	14.55	-9.1	7,958	-0.11%
2021/05/31	31	14.43	22	14.23	14.25	9	8,032	0.11%
2021/05/28	5.1	14.09	8	14.07	13.90	-3	7,970	-0.04%
2021/05/27	2	13.28	4	13.46	13.60	-2	8,021	-0.02%
2021/05/26	2	13.30	1	13.40	13.30	1	8,067	0.01%
2021/05/25	29.1	13.31	21.1	13.38	13.20	8	8,274	0.10%
2021/05/24	0	0.00	11.1	12.97	13.15	-11.1	8,312	-0.13%
2021/05/21	0	0.00	1	12.60	12.55	-1	8,334	-0.01%
2021/05/20	21	12.50	10	12.55	12.20	11	8,484	0.13%
2021/05/19	13	12.60	10	12.25	12.65	3	8,691	0.03%
2021/05/18	12	11.81	13.1	12.10	12.10	-1.1	8,690	-0.01%
2021/05/17	0.2	11.90	67	11.15	11.00	-66.8	8,803	-0.76%
2021/05/14	11	12.30	9	12.26	11.90	2	8,777	0.02%
2021/05/13	2	12.43	17.9	11.49	12.20	-15.9	8,906	-0.18%
2021/05/12	6	12.57	10	13.00	12.25	-4	8,881	-0.05%
2021/05/11	4	13.76	5	14.15	13.60	-1	8,784	-0.01%
2021/05/10	8.6	14.94	1	14.85	14.75	7.6	8,731	0.09%
2021/05/07	0	0.00	2	15.20	15.25	-2	8,774	-0.02%
2021/05/06	0.7	14.85	12	14.69	14.70	-11.3	8,692	-0.13%
2021/05/05	13	15.35	13	15.39	14.85	0	8,699	0.00%
2021/05/04	22.2	15.25	12	15.25	15.10	10.2	8,656	0.12%
2021/05/03	21	16.73	12.2	16.63	16.20	8.9	8,545	0.10%
2021/04/29	37.1	17.67	9	17.58	17.40	28.1	8,449	0.33%
2021/04/28	47	18.40	117	18.46	18.10	-70	8,437	-0.83%	大賣/
2021/04/27	77	18.37	103	18.31	18.15	-26	8,642	-0.30%	大賣/
2021/04/26	59	17.75	29	18.02	17.60	30	8,350	0.36%
2021/04/23	61.1	16.87	52	17.49	17.40	9.1	8,399	0.11%
2021/04/22	160.1	17.57	113	17.80	17.10	47.1	8,182	0.58%	大買/大賣/
2021/04/21	27	16.19	79.1	16.39	16.65	-52.1	7,474	-0.70%
2021/04/20	17	15.11	43	15.25	15.15	-26	7,212	-0.36%
2021/04/19	21	15.06	12	15.04	15.15	9	7,157	0.13%
2021/04/16	3	14.90	4	14.81	14.90	-1	7,202	-0.01%
2021/04/15	5	14.54	5	14.55	14.45	0	7,133	0.00%
2021/04/14	40	14.29	37	14.36	14.25	3	7,086	0.04%
2021/04/13	94.3	15.19	34	15.36	14.80	60.3	6,985	0.86%
2021/04/12	15	15.31	38.4	15.31	15.75	-23.4	6,709	-0.35%
2021/04/09	86	14.50	40	14.50	14.35	46	6,382	0.72%
2021/04/08	54	14.18	75	14.22	14.20	-21	6,198	-0.34%
2021/04/07	122.4	14.06	281.1	14.15	14.15	-158.7	6,062	-2.62%	大買/大賣/鉅額交易
2021/04/06	0	0.00	3	13.40	13.40	-3	5,641	-0.05%
2021/04/01	7	13.24	2	13.15	13.25	5	5,620	0.09%
2021/03/31	0	0.00	2	13.10	13.15	-2	5,605	-0.04%
2021/03/30	14	13.31	9	13.55	13.30	5	5,608	0.09%
2021/03/29	6	13.20	2	13.43	13.20	4	5,552	0.07%
2021/03/26	0	0.00	3	12.98	12.90	-3	5,534	-0.05%
2021/03/25	1	12.95	7	12.89	12.85	-6	5,525	-0.11%
2021/03/24	4	13.18	23	13.19	13.15	-19	5,494	-0.35%
2021/03/23	59.1	13.61	38	13.63	13.35	21.1	5,445	0.39%
2021/03/22	70	13.66	74	13.60	14.00	-4	5,324	-0.08%
2021/03/19	55	13.30	52	13.24	13.20	3	4,980	0.06%
2021/03/18	2	12.60	6.1	12.92	13.05	-4.1	4,776	-0.09%
2021/03/17	3	12.63	0	0.00	12.55	3	4,698	0.06%
2021/03/16	20	12.60	23	12.65	12.60	-3	4,720	-0.06%
2021/03/15	5	12.39	0	0.00	12.35	5	4,706	0.11%
2021/03/12	3	12.48	128	12.52	12.45	-125	4,731	-2.64%	大賣/鉅額交易
2021/03/10	2	12.30	2	12.40	12.30	0	4,973	0.00%
2021/03/09	3	12.02	5	12.18	12.25	-2	5,040	-0.04%
2021/03/08	122	12.39	3	12.25	12.15	119	5,199	2.29%	大買/鉅額交易
2021/03/05	17	12.26	2	12.30	12.20	15	5,761	0.26%
2021/03/04	4	12.76	51	12.49	12.60	-47	5,936	-0.79%
2021/03/03	21	12.64	2	12.68	12.70	19	5,843	0.33%
2021/03/02	20.1	12.76	3	12.72	12.50	17.1	5,815	0.29%
2021/02/26	31	13.07	3	13.18	13.05	28	5,765	0.49%
2021/02/25	30	13.56	57	13.62	13.55	-27	5,705	-0.47%
2021/02/24	38	13.11	5	13.21	13.30	33	5,486	0.60%
2021/02/23	4	13.05	8	13.03	13.05	-4	5,393	-0.07%
2021/02/22	63	13.35	10	13.39	13.40	53	5,331	0.99%
2021/02/19	7	12.85	13	12.90	13.05	-6	5,162	-0.12%
2021/02/18	7	12.41	24	12.58	12.60	-17	4,931	-0.34%
2021/02/17	22	12.33	49	12.24	12.40	-27	4,862	-0.56%
2021/02/05	36	12.09	15	11.95	11.80	21	4,700	0.45%
2021/02/04	56	12.22	9	12.51	12.10	47	4,672	1.01%
2021/02/03	7	11.70	9.1	12.09	12.10	-2.1	4,838	-0.04%
2021/02/02	2	11.70	10	11.55	11.55	-8	4,781	-0.17%
2021/02/01	0	0.00	2	11.70	11.50	-2	4,752	-0.04%
2021/01/29	9	11.77	13	11.71	11.70	-4	4,703	-0.09%
2021/01/28	0	0.00	23	11.55	11.50	-23	4,622	-0.50%
2021/01/27	8	11.79	0	0.00	11.65	8	4,605	0.17%
2021/01/26	5	12.00	1	11.80	11.70	4	4,541	0.09%
2021/01/25	6	11.80	4	11.71	11.85	2	4,513	0.04%
2021/01/22	5	11.67	2	11.63	11.65	3	4,502	0.07%
2021/01/21	13	12.12	6	12.06	11.80	7	4,470	0.16%
2021/01/20	43.1	12.63	51.3	12.66	12.20	-8.2	4,362	-0.19%
2021/01/19	2	12.05	12	12.22	12.20	-10	3,816	-0.26%
2021/01/18	28	12.28	16	12.41	12.15	12	3,801	0.32%
2021/01/15	3	11.90	4	11.85	11.90	-1	3,579	-0.03%
2021/01/14	12	12.15	17	12.09	12.20	-5	3,536	-0.14%
2021/01/13	31	12.14	10	12.25	12.20	21	3,520	0.60%
2021/01/12	0	0.00	1	11.65	11.50	-1	3,353	-0.03%
2021/01/11	6	12.19	50	11.80	11.85	-44	3,327	-1.32%
2021/01/06	42	11.47	0	0.00	11.35	42	3,300	1.27%
2021/01/05	5	12.05	20	12.10	11.90	-15	3,276	-0.46%
2021/01/04	13	11.70	0	0.00	11.90	13	3,289	0.40%
2020/12/31	0	0.00	1	12.10	11.80	-1	3,283	-0.03%
2020/12/30	0	0.00	20	11.95	11.95	-20	3,320	-0.60%
2020/12/28	3	11.93	3	12.15	12.15	0	3,424	0.00%
2020/12/25	10	12.00	0	0.00	11.85	10	3,378	0.30%
2020/12/24	3	12.02	3	12.00	12.00	0	3,355	0.00%
2020/12/23	0	0.00	2	11.80	11.85	-2	3,323	-0.06%
2020/12/22	34	12.23	30	12.05	11.75	4	3,327	0.12%
2020/12/21	1	11.45	2	11.50	11.65	-1	3,224	-0.03%
2020/12/18	11	11.95	0	0.00	11.80	11	3,225	0.34%
2020/12/15	1	11.50	0	0.00	11.50	1	3,204	0.03%
2020/12/11	3	11.63	7	11.75	11.65	-4	3,172	-0.13%
2020/12/10	2	12.00	0	0.00	12.00	2	3,151	0.06%
2020/12/09	10.1	12.30	0	0.00	12.25	10.1	3,115	0.32%
2020/12/08	1	12.10	1	12.10	12.05	0	3,101	0.00%
2020/12/07	0.2	12.00	1	12.30	12.20	-0.9	3,103	-0.03%
2020/12/04	2	12.58	1	12.30	12.65	1	3,017	0.03%
2020/12/03	4	12.19	12	12.18	12.20	-8	2,876	-0.28%
2020/12/02	40	12.36	14	12.34	12.25	26	2,921	0.89%
2020/12/01	52	12.59	31	12.51	12.70	21	2,865	0.73%
2020/11/30	8	11.77	6	11.73	11.95	2	2,400	0.08%
2020/11/27	4	10.80	0	0.00	10.90	4	2,216	0.18%
2020/11/26	0	0.00	1	10.75	10.75	-1	2,281	-0.04%
2020/11/25	0	0.00	2	10.83	10.60	-2	2,303	-0.09%
2020/11/24	0	0.00	1	10.55	10.55	-1	2,286	-0.04%
2020/11/23	0	0.00	20	10.48	10.50	-20	2,334	-0.86%
2020/11/20	10	10.35	0	0.00	10.35	10	2,326	0.43%
2020/11/19	3	10.28	0	0.00	10.25	3	2,328	0.13%
2020/11/18	0	0.00	6	10.20	10.20	-6	2,328	-0.26%
2020/11/17	6	10.10	0	0.00	10.10	6	2,325	0.26%
2020/11/13	1	10.25	0	0.00	10.25	1	2,352	0.04%
2020/11/11	26	10.78	26	10.68	10.70	0	2,343	0.00%
2020/11/10	5	10.35	0	0.00	10.45	5	1,986	0.25%
2020/11/05	0	0.00	7	10.40	10.55	-7	2,007	-0.35%
2020/10/28	2	10.85	6	10.75	10.70	-4	2,141	-0.19%
2020/10/26	1	11.10	3	11.15	11.10	-2	2,127	-0.09%
2020/10/23	5	10.95	5	10.95	10.95	0	2,087	0.00%
2020/10/15	5	11.00	2	11.10	10.95	3	2,188	0.14%
2020/10/12	17	11.03	9	10.87	10.80	8	2,141	0.37%
2020/10/07	0	0.00	1	11.05	10.95	-1	2,156	-0.05%
2020/10/06	4	10.91	6	11.05	10.95	-2	2,173	-0.09%
2020/10/05	7	10.71	1	10.90	10.90	6	2,119	0.28%
2020/09/25	6	9.81	0	0.00	9.52	6	2,243	0.27%
2020/09/23	60	10.61	104	10.40	10.35	-44	2,296	-1.92%	大賣/
2020/09/22	20	10.78	30	10.70	10.65	-10	2,289	-0.44%
2020/09/21	50	10.96	0	0.00	10.85	50	2,277	2.20%
2020/09/16	0	0.00	1	10.80	10.75	-1	2,272	-0.04%
2020/09/15	0	0.00	1	11.00	10.80	-1	2,266	-0.04%
2020/09/11	2	10.80	20	11.00	10.75	-18	2,301	-0.78%
2020/09/09	6	11.14	2	11.05	11.20	4	2,273	0.18%
2020/09/08	2	10.98	10	11.00	10.95	-8	2,256	-0.35%
2020/09/07	21	11.50	4	11.43	11.15	17	2,236	0.76%
2020/09/04	5	11.08	10	11.10	11.40	-5	2,126	-0.24%
2020/09/03	6	10.86	0	0.00	10.75	6	2,012	0.30%
2020/09/01	3	10.45	1	10.35	10.30	2	1,892	0.11%
2020/08/28	20	10.20	0	0.00	10.10	20	1,893	1.06%
2020/08/27	0	0.00	1	10.05	10.10	-1	1,902	-0.05%
2020/08/24	2	9.60	0	0.00	9.58	2	1,837	0.11%
2020/08/14	0	0.00	23	9.97	9.98	-23	1,793	-1.28%
2020/08/13	1	9.83	0	0.00	9.83	1	1,788	0.06%
2020/08/05	0	0.00	1	10.40	10.35	-1	1,683	-0.06%
2020/07/30	0	0.00	1	9.77	9.80	-1	1,644	-0.06%
2020/07/24	10	10.20	0	0.00	10.10	10	1,633	0.61%
2020/07/23	5	10.50	0	0.00	10.30	5	1,608	0.31%
2020/07/20	32	10.42	30	10.32	10.30	2	1,496	0.13%
2020/07/15	5	10.35	96	10.26	10.25	-91	1,431	-6.36%
2020/07/14	10	10.20	61	10.10	10.20	-51	1,424	-3.58%
2020/07/13	0	0.00	55	10.35	10.30	-55	1,418	-3.88%
2020/07/09	201	10.35	5	10.38	10.15	196	1,356	14.45%	大買/鉅額交易
2020/07/08	0	0.00	21	10.08	10.20	-21	1,325	-1.58%
2020/07/07	2	10.05	1	10.05	10.15	1	1,319	0.08%
2020/07/06	18	10.31	4	10.20	10.20	14	1,301	1.08%
2020/07/03	3	9.82	1	9.80	9.81	2	1,210	0.17%
2020/07/02	18	9.90	0	0.00	10.10	18	1,190	1.51%
2020/07/01	1	9.56	5	9.53	9.47	-4	1,143	-0.35%
2020/06/05	5	9.78	16	9.94	9.89	-11	1,398	-0.79%
2020/06/04	16	9.94	6	9.73	9.73	10	1,400	0.71%
2020/06/03	6	9.33	4	9.57	9.58	2	1,314	0.15%
2020/06/02	3	9.26	3	9.25	9.25	0	1,287	0.00%
2020/06/01	3	9.15	0	0.00	9.16	3	1,284	0.23%
2020/05/25	0	0.00	1	8.79	8.83	-1	1,324	-0.08%
2020/05/21	1	9.15	0	0.00	9.13	1	1,373	0.07%
2020/05/13	0	0.00	3	9.36	9.35	-3	1,544	-0.19%
2020/05/11	3	9.63	0	0.00	9.60	3	1,557	0.19%
2020/05/07	1	9.27	0	0.00	9.27	1	1,543	0.06%
2020/04/27	0	0.00	1	9.34	9.27	-1	1,669	-0.06%
2020/04/17	1	9.35	0	0.00	9.16	1	1,708	0.06%
2020/04/13	0	0.00	1	8.95	9.00	-1	1,717	-0.06%
2020/04/10	0	0.00	2	8.91	9.06	-2	1,752	-0.11%
2020/04/09	22	9.16	3	9.11	9.04	19	1,763	1.08%
2020/04/07	1	8.62	50	8.64	8.74	-49	1,773	-2.76%
2020/04/01	4	8.36	1	8.34	8.37	3	1,769	0.17%
2020/03/27	21	8.24	0	0.00	8.06	21	1,775	1.18%
2020/03/24	3	7.30	3	7.37	7.36	0	1,907	0.00%
2020/03/20	30	7.77	0	0.00	7.81	30	1,911	1.57%
2020/03/19	1	7.28	6	7.32	7.28	-5	1,916	-0.26%
2020/03/16	30	9.35	0	0.00	8.66	30	1,898	1.58%
2020/03/13	1	8.86	0	0.00	9.15	1	2,035	0.05%
2020/03/12	1	10.00	0	0.00	9.84	1	2,007	0.05%
2020/03/02	0	0.00	3	12.25	12.25	-3	2,177	-0.14%
2020/02/27	0	0.00	10	12.45	12.05	-10	2,158	-0.46%
2020/02/26	0	0.00	10	12.50	12.50	-10	2,169	-0.46%
2020/02/24	2	12.40	0	0.00	12.55	2	2,133	0.09%
2020/02/21	10	12.75	10	12.75	12.75	0	2,128	0.00%
2020/02/20	2	12.75	0	0.00	12.75	2	2,183	0.09%
2020/02/18	0	0.00	41	12.85	12.85	-41	2,195	-1.87%
2020/02/14	63	12.82	2	12.85	12.90	61	2,196	2.78%
2020/02/04	2	12.15	0	0.00	12.10	2	2,143	0.09%
2020/01/31	0	0.00	3	12.40	12.40	-3	2,210	-0.14%
2020/01/30	0	0.00	6	12.85	12.80	-6	2,223	-0.27%
2020/01/20	0	0.00	1	14.05	14.15	-1	2,218	-0.05%
2020/01/17	3	13.80	0	0.00	13.75	3	2,159	0.14%
2020/01/10	20	13.75	0	0.00	13.70	20	2,277	0.88%
2020/01/09	0	0.00	2	13.80	13.70	-2	2,426	-0.08%
2020/01/02	50	14.30	10	14.30	14.35	40	2,426	1.65%
2019/12/30	50	14.05	0	0.00	14.10	50	2,508	1.99%
2019/12/27	2	14.30	10	14.40	14.25	-8	2,582	-0.31%
2019/12/25	0	0.00	10	14.45	14.50	-10	2,809	-0.36%
2019/12/24	0	0.00	8	14.15	14.15	-8	2,811	-0.28%
2019/12/23	3	14.25	2	14.65	14.20	1	2,807	0.04%
2019/12/19	5	14.40	0	0.00	14.10	5	2,706	0.18%
2019/12/18	5	14.10	3	14.25	14.15	2	2,766	0.07%
2019/12/17	5	14.50	0	0.00	14.20	5	2,788	0.18%
2019/12/16	10	14.10	52	14.25	14.30	-42	2,764	-1.52%
2019/12/13	50	13.85	3	13.88	13.85	47	2,743	1.71%
2019/12/12	1	14.10	20	14.20	14.05	-19	2,739	-0.69%
2019/12/11	5	14.17	7	14.11	14.15	-2	2,736	-0.07%
2019/12/09	0	0.00	1	14.30	14.15	-1	2,629	-0.04%
2019/12/06	0	0.00	2	14.05	14.00	-2	2,706	-0.07%
2019/12/05	1	13.85	5	13.85	13.85	-4	2,733	-0.15%
2019/12/04	5	13.90	4	13.98	13.90	1	2,780	0.04%
2019/12/03	5	14.11	6	14.10	14.05	-1	2,861	-0.03%
2019/12/02	12	14.35	9	14.33	14.35	3	3,016	0.10%
2019/11/29	2	13.80	2	13.95	13.95	0	2,888	0.00%
2019/11/28	2	13.95	4	13.80	13.80	-2	2,912	-0.07%
2019/11/26	2	13.85	2	13.70	13.70	0	3,139	0.00%
2019/11/25	2	13.75	8	13.70	13.70	-6	3,233	-0.19%
2019/11/22	10	13.77	9	13.66	13.65	1	3,347	0.03%
2019/11/21	8	13.40	8	13.65	13.65	0	3,486	0.00%
2019/11/20	8	13.45	9	13.45	13.45	-1	3,629	-0.03%
2019/11/19	10	13.62	9	13.65	13.65	1	3,797	0.03%
2019/11/18	10	13.06	0	0.00	13.30	10	3,999	0.25%
2019/11/15	0	0.00	1	13.10	13.05	-1	4,512	-0.02%
2019/11/14	0	0.00	3	12.92	12.85	-3	5,079	-0.06%
2019/11/12	1	13.35	10	13.18	13.25	-9	5,641	-0.16%
2019/11/11	0	0.00	1	13.35	13.30	-1	5,807	-0.02%
2019/11/08	2	13.75	6	13.75	13.95	-4	6,177	-0.06%
2019/11/05	0	0.00	2	13.83	13.85	-2	6,461	-0.03%
2019/11/04	6	13.91	0	0.00	13.90	6	6,474	0.09%
2019/11/01	0	0.00	1	14.00	14.00	-1	6,480	-0.02%
2019/10/31	2	14.25	5	14.27	14.10	-3	6,494	-0.05%
2019/10/30	2	14.95	10	14.85	14.90	-8	6,514	-0.12%
2019/10/23	2	14.90	9	15.01	14.75	-7	6,666	-0.11%
2019/10/22	10	14.75	10	14.80	14.70	0	6,702	0.00%
2019/10/18	0	0.00	10	14.90	14.70	-10	6,696	-0.15%
2019/10/17	18	14.89	9	14.77	15.00	9	6,675	0.13%
2019/10/16	16	14.73	0	0.00	14.70	16	6,559	0.24%
2019/10/15	1	14.40	4	14.45	14.65	-3	6,577	-0.05%
2019/10/14	0	0.00	1	14.10	14.15	-1	6,589	-0.02%
2019/10/09	0	0.00	1	14.15	14.10	-1	6,733	-0.01%
2019/10/08	0	0.00	2	14.45	14.30	-2	6,728	-0.03%
2019/10/07	7	14.69	8	14.56	14.40	-1	6,711	-0.01%
2019/10/04	8	14.72	1	14.75	14.80	7	6,682	0.10%
2019/10/03	10	14.78	28	14.66	14.55	-18	6,653	-0.27%
2019/10/02	21	13.92	3	14.95	14.70	18	6,569	0.27%
2019/10/01	0	0.00	1	13.75	13.70	-1	6,347	-0.02%
2019/09/27	1	13.70	2	14.00	13.55	-1	6,333	-0.02%
2019/09/25	0	0.00	4	14.00	13.90	-4	6,373	-0.06%
2019/09/23	13	14.37	1	14.10	14.40	12	6,368	0.19%
2019/09/20	1	14.10	1	14.05	14.05	0	6,291	0.00%
2019/09/19	0	0.00	1	13.85	13.85	-1	6,291	-0.02%
2019/09/17	1	13.85	1	13.85	13.85	0	6,326	0.00%
2019/09/16	0	0.00	1	14.25	13.95	-1	6,312	-0.02%
2019/09/11	0.3	14.20	0	0.00	14.10	0.3	6,268	0.00%
2019/09/10	6	14.16	11	13.90	13.90	-5	6,231	-0.08%
2019/09/09	0.4	14.60	0	0.00	14.70	0.4	6,116	0.01%
2019/09/06	1	14.90	2	15.08	14.90	-1	6,076	-0.02%
2019/09/05	0	0.00	52	15.25	15.20	-52	6,022	-0.86%
2019/09/04	13	15.22	20	15.40	15.30	-7	5,932	-0.12%
2019/09/03	4	15.04	1	14.90	14.80	3	5,752	0.05%
2019/09/02	3	14.85	4	14.86	14.85	-1	5,706	-0.02%
2019/08/30	13	15.25	8	15.15	15.00	5	5,680	0.09%
2019/08/29	0	0.00	5	14.92	15.00	-5	5,599	-0.09%
2019/08/28	2	15.00	10	14.88	14.75	-8	5,605	-0.14%
2019/08/27	4	15.24	6	15.19	15.05	-2	5,506	-0.04%
2019/08/26	24	15.03	1	15.10	14.90	23	5,367	0.43%
2019/08/23	29	15.35	18	15.54	15.60	11	5,226	0.21%
2019/08/22	31.3	15.51	50	15.42	15.60	-18.7	5,075	-0.37%
2019/08/21	18	15.77	13	15.94	15.60	5	4,899	0.10%
2019/08/20	47	15.44	50	15.44	15.15	-3	4,630	-0.06%
2019/08/19	62	16.23	42	16.08	15.80	20	4,110	0.49%
2019/08/16	84	15.15	22	15.45	15.70	62	3,529	1.76%
2019/08/15	2	14.00	8	14.14	14.30	-6	3,116	-0.19%
2019/08/14	45	14.24	25	14.25	14.00	20	2,950	0.68%
2019/08/13	33	13.78	37	13.79	13.80	-4	2,787	-0.14%
2019/08/12	15	12.86	0	0.00	13.40	15	2,408	0.62%
2019/08/07	0	0.00	9	11.75	11.60	-9	2,114	-0.43%
2019/08/05	2	11.90	2	11.85	11.80	0	2,123	0.00%
2019/08/02	12	12.05	21	12.00	12.00	-9	2,125	-0.42%
2019/08/01	11	12.40	0	0.00	12.45	11	2,093	0.53%
2019/07/30	6	12.44	14	12.29	12.20	-8	2,023	-0.40%
2019/07/25	1	11.95	0	0.00	12.05	1	1,867	0.05%
2019/07/17	0	0.00	7	12.10	12.00	-7	1,837	-0.38%
2019/07/16	15	11.94	10	12.00	12.05	5	1,801	0.28%
2019/07/15	6	11.65	16	11.91	11.90	-10	1,780	-0.56%
2019/07/11	0	0.00	1	11.05	11.00	-1	1,685	-0.06%
2019/07/10	0	0.00	1	10.95	10.95	-1	1,737	-0.06%
2019/07/09	1	11.20	0	0.00	11.05	1	1,885	0.05%
2019/07/05	10	11.25	0	0.00	11.20	10	1,964	0.51%
2019/07/03	2	11.10	0	0.00	11.00	2	2,011	0.10%
2019/07/02	4	11.50	2	11.45	11.45	2	2,110	0.09%
2019/07/01	0	0.00	1	11.05	11.30	-1	2,166	-0.05%
2019/06/28	0	0.00	4	10.88	10.90	-4	2,145	-0.19%
2019/06/26	2	10.70	2	10.53	10.60	0	2,253	0.00%
2019/06/25	7	11.00	4	10.79	10.80	3	2,231	0.13%
2019/06/21	8	10.46	1	10.45	10.40	7	2,175	0.32%
2019/06/18	1	10.35	1	10.50	10.15	0	2,280	0.00%
2019/06/17	2	10.50	3	10.60	10.45	-1	2,293	-0.04%
2019/06/12	0	0.00	2	10.55	10.60	-2	2,446	-0.08%
2019/06/11	0	0.00	12	10.50	10.45	-12	2,606	-0.46%
2019/06/06	2	10.50	2	10.80	10.35	0	2,891	0.00%
2019/06/05	6	10.50	3	10.63	10.60	3	2,864	0.10%
2019/06/04	14	10.34	4.1	10.50	10.50	9.9	2,761	0.36%
2019/06/03	2	9.52	7	9.51	9.58	-5	2,701	-0.19%
2019/05/31	5	9.67	0	0.00	9.66	5	2,709	0.18%
2019/05/30	2	9.40	0	0.00	9.49	2	2,699	0.07%
2019/05/24	2	9.30	0	0.00	9.27	2	2,727	0.07%
2019/05/22	3	9.63	0	0.00	9.47	3	2,722	0.11%
2019/05/21	3	9.30	0	0.00	9.50	3	2,724	0.11%
2019/05/17	13	10.01	0	0.00	9.53	13	2,709	0.48%
2019/05/14	0	0.00	3	10.17	10.05	-3	2,692	-0.11%
2019/05/13	0	0.00	6	10.12	10.00	-6	2,676	-0.22%
2019/05/10	0	0.00	7	10.90	10.50	-7	2,651	-0.26%
2019/05/09	4	11.35	7	11.38	11.25	-3	2,604	-0.12%
2019/05/08	5	11.55	0	0.00	11.65	5	2,589	0.19%
2019/05/03	2	11.83	0	0.00	11.80	2	2,506	0.08%
2019/04/30	27	11.98	39	11.96	11.90	-12	2,471	-0.49%
2019/04/26	0	0.00	5	11.85	11.50	-5	2,362	-0.21%
2019/04/25	1	12.05	0	0.00	11.85	1	2,342	0.04%
2019/04/23	16	11.90	3	11.90	11.80	13	2,298	0.57%
2019/04/19	7	12.17	3	12.13	12.15	4	2,269	0.18%
2019/04/18	3	11.97	2	11.95	11.85	1	2,221	0.05%
2019/04/17	1	12.40	2	12.40	12.25	-1	2,167	-0.05%
2019/04/16	0	0.00	1	12.60	12.50	-1	2,137	-0.05%
2019/04/15	7	12.65	8	12.54	12.55	-1	2,083	-0.05%
2019/04/12	8	11.99	0	0.00	11.85	8	1,932	0.41%
2019/04/11	0	0.00	2	11.60	11.60	-2	1,814	-0.11%
2019/04/10	1	11.60	0	0.00	11.65	1	1,788	0.06%
2019/04/09	5	11.55	3	11.50	11.45	2	1,761	0.11%
2019/04/08	16	11.58	47	11.70	11.70	-31	1,734	-1.79%
2019/04/03	30	10.96	14	11.26	11.25	16	1,615	0.99%
2019/04/02	1	10.70	0	0.00	10.70	1	1,503	0.07%
2019/04/01	14	10.85	4	10.85	10.60	10	1,494	0.67%
2019/03/29	0	0.00	5	11.10	10.90	-5	1,485	-0.34%
2019/03/27	2	10.60	2	10.40	10.30	0	1,379	0.00%
2019/03/25	5	10.45	0	0.00	10.30	5	1,394	0.36%
2019/03/22	10	11.03	13	10.82	10.80	-3	1,455	-0.21%
2019/03/19	2	11.30	5	11.27	11.05	-3	1,466	-0.20%
2019/03/18	3	11.15	0	0.00	11.15	3	1,413	0.21%
2019/03/15	0	0.00	10	11.30	11.30	-10	1,380	-0.72%
2019/03/14	10	11.58	15	11.07	11.50	-5	1,318	-0.38%
2019/03/13	19	10.69	15	10.77	10.65	4	1,164	0.34%
2019/03/12	18	10.91	7	10.89	10.95	11	1,076	1.02%
2019/03/08	6	9.98	0	0.00	9.95	6	897	0.67%
2019/03/06	1	10.20	0	0.00	10.10	1	906	0.11%
2019/03/04	6	10.30	0	0.00	10.30	6	916	0.65%
2019/02/20	0	0.00	2	10.28	10.20	-2	895	-0.22%
2019/02/18	10	10.12	0	0.00	10.15	10	905	1.10%
2019/02/13	0	0.00	3	9.82	9.97	-3	888	-0.34%
2019/01/16	0	0.00	5	9.48	9.52	-5	910	-0.55%
2019/01/09	0	0.00	3	9.45	9.52	-3	910	-0.33%
2019/01/03	0	0.00	2	9.61	9.55	-2	962	-0.21%
2019/01/02	5	9.70	0	0.00	9.62	5	982	0.51%
2018/12/20	1	9.99	5	10.05	9.82	-4	973	-0.41%
2018/12/18	0	0.00	1	10.45	10.40	-1	940	-0.11%
2018/12/17	11	10.81	0	0.00	10.60	11	915	1.20%
2018/12/14	0	0.00	4	11.25	11.25	-4	810	-0.49%
2018/12/13	0	0.00	1	10.40	10.25	-1	710	-0.14%
2018/12/10	1	10.00	0	0.00	9.92	1	707	0.14%
2018/12/07	0	0.00	4	10.35	10.35	-4	703	-0.57%
2018/11/29	0	0.00	1	10.45	10.30	-1	731	-0.14%
2018/11/20	2	9.81	0	0.00	9.85	2	759	0.26%
2018/11/13	0	0.00	3	9.12	9.16	-3	752	-0.40%
2018/11/08	6	9.62	0	0.00	9.51	6	777	0.77%
2018/11/06	3	9.46	0	0.00	9.41	3	811	0.37%
2018/11/05	1	9.47	0	0.00	9.41	1	810	0.12%
2018/11/02	0	0.00	1	9.53	9.48	-1	816	-0.12%
2018/10/30	0	0.00	2	8.87	8.93	-2	815	-0.25%
2018/10/24	0	0.00	3	9.18	9.42	-3	835	-0.36%
2018/10/19	0	0.00	1	9.20	9.21	-1	863	-0.12%
2018/10/16	2	9.31	4	9.40	9.35	-2	895	-0.22%
2018/10/12	2	9.27	4	8.96	9.27	-2	893	-0.22%
2018/10/11	1	9.60	1	9.59	9.59	0	873	0.00%
2018/10/03	0	0.00	2	12.00	12.05	-2	887	-0.23%
2018/10/02	5	12.15	0	0.00	12.15	5	901	0.55%
2018/09/28	0	0.00	2	11.90	11.90	-2	935	-0.21%
2018/09/21	3	11.95	0	0.00	11.90	3	1,040	0.29%
2018/09/18	0	0.00	15	12.20	12.20	-15	1,094	-1.37%
2018/09/11	0	0.00	5	11.75	11.80	-5	1,141	-0.44%
2018/09/10	2	12.50	4	11.73	11.60	-2	1,145	-0.17%
2018/09/07	0	0.00	3	12.70	12.70	-3	1,106	-0.27%
2018/09/04	0	0.00	5	13.45	13.35	-5	1,247	-0.40%
2018/09/03	5	13.60	0	0.00	13.45	5	1,249	0.40%
2018/08/29	0	0.00	1	13.10	13.30	-1	1,279	-0.08%
2018/08/27	1	13.30	0	0.00	13.20	1	1,333	0.07%
2018/08/22	4	12.60	0	0.00	12.75	4	1,358	0.29%
2018/08/20	0	0.00	2	12.55	12.40	-2	1,395	-0.14%
2018/08/16	4	12.18	0	0.00	12.55	4	1,478	0.27%
2018/08/09	0	0.00	1	13.20	13.15	-1	1,495	-0.07%
2018/08/07	0	0.00	3	13.30	13.25	-3	1,497	-0.20%
2018/07/31	0	0.00	3	13.38	13.50	-3	1,582	-0.19%
2018/07/27	5	13.40	0	0.00	13.35	5	1,590	0.31%
2018/07/26	0	0.00	20	13.30	13.30	-20	1,604	-1.25%
2018/07/25	2	13.05	0	0.00	13.00	2	1,593	0.13%
2018/07/20	0	0.00	10	12.80	12.75	-10	1,673	-0.60%
2018/07/11	0	0.00	2	12.50	12.60	-2	1,767	-0.11%
2018/07/10	4	12.61	0	0.00	12.60	4	1,779	0.22%
2018/07/09	2	12.60	0	0.00	12.80	2	1,779	0.11%
2018/07/05	0	0.00	9	12.91	12.45	-9	1,760	-0.51%
2018/07/03	2	13.60	0	0.00	13.60	2	1,774	0.11%
2018/07/02	0	0.00	3	14.15	14.05	-3	1,775	-0.17%
2018/06/28	3	14.05	2	13.95	14.05	1	1,804	0.06%
2018/06/22	5	14.85	0	0.00	14.80	5	1,867	0.27%
2018/06/19	3	15.42	1	15.35	15.15	2	2,158	0.09%
2018/06/14	0	0.00	8	15.80	15.50	-8	2,182	-0.37%
2018/06/13	9	15.69	1	15.95	15.85	8	2,265	0.35%
2018/06/12	10	16.10	1	16.10	15.75	9	2,257	0.40%
2018/06/08	0.1	15.60	9	15.70	15.70	-8.9	2,261	-0.39%
2018/06/06	22	15.83	0	0.00	15.85	22	2,357	0.93%
2018/06/05	1	15.55	0	0.00	15.60	1	2,805	0.04%
2018/06/04	0	0.00	1	15.65	15.40	-1	2,800	-0.04%
2018/06/01	14	15.42	13	15.37	15.50	1	2,809	0.04%
2018/05/29	15	15.30	0	0.00	15.20	15	3,041	0.49%
2018/05/28	0	0.00	2	15.40	15.35	-2	3,120	-0.06%
2018/05/25	5	15.35	0	0.00	15.20	5	3,164	0.16%
2018/05/24	10	15.20	30	15.13	15.30	-20	3,287	-0.61%
2018/05/23	30	14.85	39	14.90	14.80	-9	3,251	-0.28%
2018/05/22	15	14.80	15	14.87	14.85	0	3,261	0.00%
2018/05/21	31	14.82	31	14.91	14.75	0	3,288	0.00%
2018/05/18	17	14.76	30	14.75	14.70	-13	3,289	-0.40%
2018/05/17	14	15.00	13	15.11	14.95	1	3,330	0.03%
2018/05/16	2	14.98	0	0.00	14.90	2	3,356	0.06%
2018/05/15	17	15.05	3	15.12	15.00	14	3,410	0.41%
2018/05/14	8	15.11	7	15.20	15.15	1	3,600	0.03%
2018/05/11	3	15.27	12	15.23	15.15	-9	3,734	-0.24%
2018/05/10	13	15.07	0	0.00	15.05	13	4,156	0.31%
2018/05/09	3	15.40	14	15.31	15.40	-11	4,710	-0.23%
2018/05/08	11	15.21	11	15.30	15.20	0	4,685	0.00%
2018/05/07	1	15.25	1	15.20	15.10	0	4,697	0.00%
2018/05/03	4	15.03	0	0.00	15.05	4	4,716	0.08%
2018/05/02	0	0.00	2	15.20	15.35	-2	4,723	-0.04%
2018/04/30	8	15.05	8	15.20	15.15	0	4,773	0.00%
2018/04/27	1	15.00	0	0.00	14.95	1	4,789	0.02%
2018/04/26	21	15.53	2	15.70	14.65	19	4,819	0.39%
2018/04/25	10	16.10	0	0.00	16.05	10	4,795	0.21%
2018/04/24	0	0.00	5	16.65	16.25	-5	4,836	-0.10%
2018/04/23	0	0.00	1	17.40	17.05	-1	4,930	-0.02%
2018/04/18	2	17.50	0	0.00	17.70	2	5,031	0.04%
2018/04/17	0	0.00	2	17.60	17.45	-2	5,047	-0.04%
2018/04/16	0	0.00	1	17.40	17.40	-1	5,099	-0.02%
2018/04/13	2	17.65	0	0.00	17.50	2	5,143	0.04%
2018/04/12	0	0.00	2	17.65	17.70	-2	5,246	-0.04%
2018/04/11	1	17.75	4	17.58	17.55	-3	5,372	-0.06%
2018/04/10	7	17.75	5	17.50	17.50	2	5,393	0.04%
2018/04/09	1	17.80	0	0.00	17.80	1	5,381	0.02%
2018/04/03	0	0.00	1	18.30	18.20	-1	5,374	-0.02%
2018/03/30	1	18.75	0	0.00	18.50	1	5,400	0.02%
2018/03/29	1	18.45	1	18.40	18.35	0	5,443	0.00%
2018/03/28	0	0.00	3	18.42	18.35	-3	5,464	-0.05%
2018/03/27	2	18.40	0	0.00	18.35	2	5,476	0.04%
2018/03/26	15	18.08	13	18.40	18.40	2	5,476	0.04%
2018/03/23	1	17.90	0	0.00	18.10	1	5,464	0.02%
2018/03/22	10	18.76	17	18.74	18.40	-7	5,461	-0.13%
2018/03/20	11	18.40	3	18.40	18.35	8	5,634	0.14%
2018/03/19	1	18.75	3	18.75	18.60	-2	5,634	-0.04%
2018/03/15	2	18.30	0	0.00	18.30	2	5,495	0.04%
2018/03/14	6	18.44	1	18.45	18.35	5	5,497	0.09%
2018/03/13	4	18.36	3	18.52	18.45	1	5,501	0.02%
2018/03/12	7	18.54	4	18.60	18.50	3	5,515	0.05%
2018/03/09	4	19.08	0	0.00	18.90	4	5,527	0.07%
2018/03/07	10	18.43	3	18.45	18.20	7	5,240	0.13%
2018/03/02	2	19.00	1	19.30	18.80	1	5,437	0.02%
2018/03/01	6	18.95	2	18.75	18.85	4	5,363	0.07%
2018/02/26	6	18.90	1	18.80	18.80	5	5,358	0.09%
2018/02/22	0	0.00	2	18.18	18.10	-2	5,621	-0.04%
2018/02/21	2	17.85	11	17.86	18.05	-9	5,674	-0.16%
2018/02/12	10	17.50	10	17.75	17.50	0	5,717	0.00%
2018/02/09	4	16.30	4	16.54	17.30	0	5,730	0.00%
2018/02/08	10	17.40	11	17.76	17.30	-1	5,719	-0.02%
2018/02/07	11	17.62	11	17.76	17.50	0	5,752	0.00%
2018/02/06	13	17.50	0	0.00	17.20	13	5,784	0.22%
2018/02/05	11	18.80	10	18.70	18.80	1	5,744	0.02%
2018/02/02	71	19.95	60	19.71	19.50	11	5,655	0.19%
2018/02/01	6	19.38	24	19.68	20.15	-18	5,364	-0.34%
2018/01/31	1	18.35	0	0.00	18.35	1	4,884	0.02%
2018/01/25	0	0.00	1	18.60	18.50	-1	5,114	-0.02%
2018/01/24	1	18.40	0	0.00	18.55	1	5,140	0.02%
2018/01/23	0	0.00	11	18.38	18.30	-11	5,129	-0.21%
2018/01/19	3	18.30	5	18.65	18.40	-2	5,244	-0.04%
2018/01/17	0	0.00	12	18.95	18.95	-12	5,490	-0.22%
2018/01/16	10	18.43	0	0.00	18.60	10	5,738	0.17%
2018/01/15	0	0.00	70	18.61	18.50	-70	6,065	-1.15%
2018/01/12	2	18.35	0	0.00	18.20	2	6,658	0.03%
2018/01/11	0	0.00	15	18.10	18.05	-15	6,750	-0.22%
2018/01/10	63	18.65	38.1	18.39	18.35	25	7,107	0.35%
2018/01/09	51	18.98	40	18.90	18.95	11	7,420	0.15%
2018/01/08	0	0.00	11	19.46	19.20	-11	7,605	-0.14%
2018/01/05	16	19.69	14	19.58	19.55	2	7,514	0.03%
2018/01/04	5	19.10	0	0.00	19.15	5	7,416	0.07%
2018/01/03	0.1	19.20	0	0.00	19.25	0.1	7,434	0.00%
2018/01/02	0	0.00	1	19.15	19.20	-1	7,453	-0.01%