正德 (2641)-元富-松德券商分點個股進出

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

正德

(2641)

可現股當沖

股價
23.55
漲跌
▲0.15
漲幅
+0.64%
成交量
39,645張
產業
上櫃航運類股
301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

正德 (2641)籌碼相關－元富-松德券商分點個股進出

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

元富-松德券商分點個股進出
元富-松德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
2024/05/31	31.6	24.29	14.1	24.20	23.55	17.5	8,019	0.22%
2024/05/30	13.1	23.53	16.5	23.60	23.40	-3.4	7,437	-0.05%
2024/05/29	14.5	23.82	12.9	23.76	23.25	1.7	7,153	0.02%
2024/05/28	25.9	23.54	24.6	23.15	23.40	1.2	6,660	0.02%
2024/05/27	24.6	21.72	43	21.96	22.10	-18.4	5,913	-0.31%
2024/05/22	0	0.00	25	20.81	20.95	-25	5,743	-0.44%
2024/05/21	1.1	20.75	0	0.00	20.70	1.1	5,776	0.02%
2024/05/20	7	21.30	1.5	21.19	21.10	5.5	5,843	0.09%
2024/05/17	25.5	21.64	0.4	21.90	21.45	25.1	5,872	0.43%
2024/05/16	21.4	21.70	2	21.79	21.90	19.3	5,806	0.33%
2024/05/15	2	21.31	7.1	21.50	21.40	-5.1	5,701	-0.09%
2024/05/14	15.1	21.87	15.6	21.93	21.85	-0.5	5,556	-0.01%
2024/05/13	73.6	22.49	33	22.38	22.05	40.6	5,297	0.77%
2024/05/10	42	21.76	8.8	21.92	22.05	33.2	4,686	0.71%
2024/05/09	127.4	21.07	1.5	21.22	21.10	125.9	4,273	2.95%	大買/鉅額交易
2024/05/08	104.9	21.22	3	20.95	20.65	101.9	4,112	2.48%	大買/鉅額交易
2024/05/07	5.5	20.79	15	20.72	20.75	-9.5	3,578	-0.27%
2024/05/03	0	0.00	1.1	20.60	20.45	-1.1	3,476	-0.03%
2024/05/02	2.9	20.53	9	20.53	20.45	-6.1	3,462	-0.18%
2024/04/30	3	20.00	0.5	20.30	19.95	2.5	3,371	0.08%
2024/04/29	0.5	20.55	1.8	20.58	20.25	-1.3	3,376	-0.04%
2024/04/26	1.9	20.15	0	0.00	20.15	1.9	3,322	0.06%
2024/04/25	0	0.00	2	19.88	19.75	-2	3,276	-0.06%
2024/04/24	1	19.55	0.5	19.70	19.90	0.5	3,306	0.02%
2024/04/22	1.5	20.37	11.2	20.20	19.75	-9.7	3,347	-0.29%
2024/04/19	6.2	20.03	1.2	19.87	19.90	5	3,289	0.15%
2024/04/18	5.2	19.50	1.5	19.57	19.60	3.7	3,218	0.11%
2024/04/17	0.5	19.60	0	0.00	19.65	0.5	3,250	0.02%
2024/04/16	5	19.50	1	20.00	19.45	4	3,365	0.12%
2024/04/15	0	0.00	5.1	20.30	20.15	-5.1	3,481	-0.15%
2024/04/12	1.1	19.99	5	20.00	20.10	-3.9	3,549	-0.11%
2024/04/11	0	0.00	5	19.90	19.80	-5	3,776	-0.13%
2024/04/10	0	0.00	0.3	19.70	19.65	-0.3	4,351	-0.01%
2024/04/09	1.3	19.58	0	0.00	19.50	1.3	4,584	0.03%
2024/04/03	5	19.05	0	0.00	19.00	5	4,768	0.10%
2024/04/01	0	0.00	1	19.55	19.60	-1	4,863	-0.02%
2024/03/29	0.3	19.80	0	0.00	19.65	0.3	4,960	0.01%
2024/03/27	0	20.00	1	19.95	20.10	-1	5,338	-0.02%
2024/03/26	0	19.95	0	0.00	19.85	0	5,781	0.00%
2024/03/25	5	20.50	3.8	20.62	20.45	1.2	5,801	0.02%
2024/03/22	0	0.00	6.9	20.74	20.65	-6.9	5,877	-0.12%
2024/03/21	0	0.00	2.8	20.65	20.70	-2.8	6,049	-0.05%
2024/03/20	0	20.95	1.1	21.07	20.75	-1	6,123	-0.02%
2024/03/19	10.6	20.94	19.5	21.03	21.05	-8.9	6,302	-0.14%
2024/03/18	0	0.00	0.9	19.74	20.15	-0.9	6,298	-0.01%
2024/03/15	0.9	19.88	3	19.70	19.70	-2.1	6,486	-0.03%
2024/03/13	2	20.40	0.9	20.52	20.30	1.1	6,903	0.02%
2024/03/12	0	20.78	1.8	20.82	20.80	-1.7	7,241	-0.02%
2024/03/11	4.5	20.57	1	20.75	20.75	3.5	7,763	0.04%
2024/03/08	0.2	20.40	4	20.30	20.10	-3.8	9,505	-0.04%
2024/03/07	1	20.45	0	0.00	20.35	1	9,975	0.01%
2024/03/06	1	20.90	2.1	21.14	20.90	-1.1	10,502	-0.01%
2024/03/05	3.8	21.19	1.8	21.38	21.20	1.9	10,546	0.02%
2024/03/04	1.9	20.95	0	20.80	21.15	1.9	10,542	0.02%
2024/03/01	0	0.00	2.1	20.81	20.80	-2.1	10,817	-0.02%
2024/02/29	3.1	20.88	3.6	20.86	20.85	-0.5	10,876	0.00%
2024/02/27	3.4	20.36	1	20.51	20.30	2.3	10,804	0.02%
2024/02/26	1.5	20.61	4	20.63	20.70	-2.5	10,769	-0.02%
2024/02/23	0	20.35	15.7	20.37	20.40	-15.7	10,741	-0.15%
2024/02/22	3	20.45	1.2	20.60	20.60	1.8	10,716	0.02%
2024/02/21	10	20.69	8.8	20.67	20.65	1.2	10,666	0.01%
2024/02/20	1.7	20.07	1.2	20.05	20.20	0.5	10,585	0.00%
2024/02/19	2.2	19.72	0	0.00	19.75	2.2	10,538	0.02%
2024/02/16	0	0.00	3.1	19.45	19.45	-3.1	10,523	-0.03%
2024/02/15	1.1	19.09	5	19.20	19.30	-3.9	10,507	-0.04%
2024/02/02	0	0.00	3.1	19.18	19.10	-3.1	10,479	-0.03%
2024/02/01	0.1	19.50	0	0.00	19.55	0.1	10,470	0.00%
2024/01/31	2	19.50	1	19.25	19.25	1	10,442	0.01%
2024/01/30	2	19.70	0	0.00	19.60	2	10,407	0.02%
2024/01/29	1	19.90	0	0.00	20.05	1	10,376	0.01%
2024/01/26	1	19.90	0	0.00	19.90	1	10,367	0.01%
2024/01/24	2	20.58	5	20.60	20.35	-3	10,324	-0.03%
2024/01/23	16	20.48	0.2	20.65	20.45	15.8	10,295	0.15%
2024/01/22	2.2	20.45	1	20.55	20.65	1.1	10,280	0.01%
2024/01/19	0	20.40	0	0.00	20.55	0	10,243	0.00%
2024/01/17	1	19.95	1	20.45	20.05	0	10,185	0.00%
2024/01/16	0	0.00	1.3	20.57	20.30	-1.3	10,140	-0.01%
2024/01/15	2.6	20.82	2.1	20.90	20.70	0.5	10,114	0.00%
2024/01/12	15.8	20.54	8.1	20.59	20.50	7.7	10,090	0.08%
2024/01/11	4	20.33	4	20.43	20.35	0	10,132	0.00%
2024/01/10	16	20.29	10	20.10	20.20	6	10,106	0.06%
2024/01/09	7	20.82	1	20.90	20.90	6	9,992	0.06%
2024/01/08	1	22.00	2.8	21.86	21.90	-1.8	9,864	-0.02%
2024/01/05	4.2	21.99	9.7	22.17	22.35	-5.5	9,784	-0.06%
2024/01/04	20.3	22.41	23.2	22.27	22.10	-2.9	9,533	-0.03%
2024/01/03	16.2	21.78	20	21.87	21.85	-3.8	8,980	-0.04%
2024/01/02	3	21.35	8.6	21.68	21.35	-5.6	8,884	-0.06%
2023/12/29	2.6	21.12	0	0.00	21.10	2.6	8,712	0.03%
2023/12/28	0	0.00	201.2	20.95	20.90	-201.2	8,674	-2.32%	大賣/鉅額交易
2023/12/27	5.2	21.55	2	21.45	21.35	3.2	8,633	0.04%
2023/12/26	0	21.20	1.2	21.18	21.40	-1.2	8,569	-0.01%
2023/12/25	3.2	21.01	14.3	21.08	20.75	-11	8,512	-0.13%
2023/12/22	5.3	21.71	12.1	21.82	21.70	-6.8	8,419	-0.08%
2023/12/21	22.1	21.99	226.2	21.77	22.05	-204.1	8,244	-2.48%	大賣/鉅額交易
2023/12/20	10.1	21.03	0.5	20.82	21.10	9.7	7,851	0.12%
2023/12/19	7.5	20.79	1.2	21.27	20.90	6.3	7,959	0.08%
2023/12/18	19.2	21.00	9.8	21.06	21.15	9.4	8,042	0.12%
2023/12/15	14.8	20.87	5	20.70	20.70	9.8	8,243	0.12%
2023/12/14	3	21.20	2.9	20.95	20.75	0.1	8,290	0.00%
2023/12/13	0.9	21.99	5.8	21.77	21.60	-4.9	8,142	-0.06%
2023/12/12	4.8	21.68	11.1	21.87	21.50	-6.4	8,381	-0.08%
2023/12/11	1.1	21.93	7.3	21.84	21.90	-6.2	8,306	-0.07%
2023/12/08	9.3	21.99	4.5	21.86	21.75	4.8	8,115	0.06%
2023/12/07	21.5	22.43	8.1	22.43	22.15	13.3	7,802	0.17%
2023/12/06	28.1	22.75	46.1	22.38	22.90	-18	7,432	-0.24%
2023/12/05	842.3	23.73	433.3	23.98	23.00	409.1	6,875	5.95%	大買/大賣/鉅額交易
2023/12/04	41.2	21.82	41	21.82	22.10	0.2	5,151	0.00%
2023/12/01	35.1	19.32	27.2	19.64	20.10	7.9	4,608	0.17%
2023/11/30	0.7	18.48	1.1	18.43	18.30	-0.5	4,029	-0.01%
2023/11/29	5.4	18.20	2.5	18.30	18.15	2.9	3,949	0.07%
2023/11/28	8.7	18.68	13.3	18.50	18.45	-4.6	3,888	-0.12%
2023/11/27	3.3	18.08	3.9	18.22	17.75	-0.6	3,564	-0.02%
2023/11/24	0.4	17.53	1.5	17.60	17.40	-1.1	3,480	-0.03%
2023/11/23	2.2	17.41	0	17.45	17.30	2.2	3,459	0.06%
2023/11/22	2.6	17.39	1	17.30	17.45	1.6	3,462	0.05%
2023/11/21	0	17.35	5	17.30	17.30	-5	3,459	-0.14%
2023/11/20	1	17.40	0.9	17.40	17.40	0.2	3,473	0.00%
2023/11/17	15.4	17.41	7.6	17.52	17.55	7.8	3,483	0.22%
2023/11/16	5.9	17.01	1.1	17.18	17.30	4.8	3,469	0.14%
2023/11/15	20.7	16.89	0.2	16.85	16.90	20.6	3,480	0.59%
2023/11/14	8.2	16.73	0.1	16.70	16.65	8.1	3,616	0.23%
2023/11/13	30.1	16.68	0.4	16.78	16.60	29.7	3,613	0.82%
2023/11/10	0.4	16.50	1	16.65	16.60	-0.6	3,597	-0.02%
2023/11/09	1.4	16.50	0	16.50	16.45	1.4	3,573	0.04%
2023/11/08	0	0.00	5.5	16.06	16.05	-5.5	3,552	-0.15%
2023/11/07	0.1	16.05	10.2	16.10	16.05	-10.1	3,554	-0.29%
2023/11/06	1	16.15	2.4	16.20	16.25	-1.4	3,561	-0.04%
2023/11/03	2.1	16.25	0	0.00	16.30	2.1	3,552	0.06%
2023/11/02	0	0.00	1	15.95	16.00	-1	3,537	-0.03%
2023/10/30	0	0.00	0	16.35	16.20	0	3,516	0.00%
2023/10/27	0	16.45	0.5	16.48	16.35	-0.5	3,501	-0.02%
2023/10/26	2.5	16.38	0.1	16.45	16.35	2.5	3,502	0.07%
2023/10/25	0.1	16.59	0.1	16.60	16.65	0	3,518	0.00%
2023/10/24	0.1	16.30	0.3	16.35	16.50	-0.2	3,518	-0.01%
2023/10/23	0.3	16.44	0.4	16.50	16.30	-0.1	3,507	0.00%
2023/10/20	5.4	16.64	1.2	16.69	16.70	4.2	3,500	0.12%
2023/10/19	2.2	16.95	2.1	16.76	17.15	0.1	3,475	0.00%
2023/10/18	2.1	16.74	0	0.00	16.45	2.1	3,383	0.06%
2023/10/17	0.1	16.65	0	0.00	16.30	0.1	3,358	0.00%
2023/10/16	0	17.10	0	0.00	16.70	0	3,337	0.00%
2023/10/13	0	0.00	0.5	17.41	17.10	-0.5	3,311	-0.02%
2023/10/12	2.4	17.26	0.2	17.50	17.45	2.2	3,289	0.07%
2023/10/11	1.4	17.87	7.6	17.68	17.35	-6.2	3,285	-0.19%
2023/10/06	11.5	17.79	12	17.81	17.75	-0.5	3,249	-0.02%
2023/10/05	0	0.00	0	17.40	17.05	0	3,127	0.00%
2023/10/04	5	17.05	0	17.15	17.00	5	3,117	0.16%
2023/10/03	2.1	17.20	10.7	17.20	17.05	-8.6	3,113	-0.28%
2023/10/02	0.3	17.20	1.8	17.29	17.20	-1.4	3,099	-0.05%
2023/09/28	5	17.55	1	17.80	17.60	4	3,061	0.13%
2023/09/27	26.2	17.98	22.4	17.75	17.70	3.8	3,021	0.13%
2023/09/26	0.4	17.16	10	17.30	17.25	-9.7	2,978	-0.32%
2023/09/25	12	17.63	0	0.00	17.50	12	2,995	0.40%
2023/09/22	3	17.45	0	0.00	17.80	3	2,953	0.10%
2023/09/21	13	18.35	17	18.36	18.20	-4	2,788	-0.14%
2023/09/20	32	18.31	34.2	18.27	18.25	-2.2	2,606	-0.08%
2023/09/19	11	17.53	3.9	17.54	17.40	7.1	2,207	0.32%
2023/09/18	11	17.38	17.2	17.24	17.15	-6.2	2,067	-0.30%
2023/09/15	28.3	17.19	9.9	17.02	17.25	18.4	1,984	0.93%
2023/09/14	6.7	16.35	18	16.60	16.25	-11.3	1,588	-0.71%
2023/09/13	0.2	15.33	1	15.30	15.45	-0.8	1,465	-0.05%
2023/09/11	7.1	15.34	2.2	15.39	15.25	4.9	1,486	0.33%
2023/09/08	2.2	15.53	1	15.65	15.40	1.2	1,492	0.08%
2023/09/07	2	15.48	2	15.53	15.35	0	1,479	0.00%
2023/09/06	2	15.60	0	0.00	15.55	2	1,420	0.14%
2023/09/05	0	0.00	0.3	15.94	15.75	-0.3	1,422	-0.02%
2023/09/04	0.1	15.71	4.8	15.74	15.85	-4.7	1,444	-0.33%
2023/09/01	0	0.00	6	15.78	15.65	-6	1,441	-0.42%
2023/08/31	1	15.63	0	0.00	15.70	1	1,443	0.07%
2023/08/30	4	15.45	3.1	15.48	15.40	0.9	1,423	0.06%
2023/08/29	3.1	15.29	0	0.00	15.40	3.1	1,416	0.22%
2023/08/24	4	15.55	0	0.00	15.35	4	1,392	0.29%
2023/08/23	0	16.00	0.4	16.20	15.70	-0.3	1,366	-0.03%
2023/08/22	0.4	16.16	0	16.50	15.90	0.4	1,351	0.03%
2023/08/21	48	16.62	40.5	16.98	16.30	7.5	1,332	0.56%
2023/08/18	5.5	16.97	20	16.50	16.85	-14.5	1,276	-1.14%
2023/08/17	3	15.77	8.6	15.77	15.75	-5.6	1,127	-0.50%
2023/08/16	0.6	15.20	4.1	15.25	15.35	-3.5	1,128	-0.31%
2023/08/15	2.1	15.25	0	0.00	15.40	2.1	1,132	0.19%
2023/08/14	4	15.20	0	0.00	15.25	4	1,137	0.35%
2023/08/11	8	15.95	0	0.00	15.80	8	1,138	0.70%
2023/08/09	0	0.00	0.1	16.55	16.25	-0.1	1,125	-0.01%
2023/08/08	0	0.00	0.6	16.52	16.40	-0.6	1,134	-0.05%
2023/08/07	0.5	16.40	0.5	16.45	16.50	0.1	1,147	0.01%
2023/08/04	0.6	16.48	0	0.00	16.50	0.6	1,151	0.05%
2023/08/02	0	0.00	4	16.40	16.40	-4	1,163	-0.34%
2023/08/01	0	0.00	3	16.65	16.65	-3	1,163	-0.26%
2023/07/31	5	16.58	2	16.45	16.45	3	1,168	0.26%
2023/07/28	1	16.90	24	17.03	16.75	-23	1,160	-1.98%
2023/07/27	1	16.57	0.2	16.52	16.60	0.8	1,138	0.07%
2023/07/26	0.2	16.10	1	16.05	16.05	-0.8	1,137	-0.07%
2023/07/21	0	0.00	0.6	16.41	16.35	-0.6	1,164	-0.06%
2023/07/20	0.6	16.45	0	0.00	16.45	0.6	1,178	0.05%
2023/07/18	6	16.39	2	16.50	16.35	4	1,213	0.33%
2023/07/13	14	16.48	5	16.70	16.20	9	1,259	0.71%
2023/07/12	16	16.94	6	16.80	16.80	10	1,253	0.80%
2023/07/11	3	17.30	0	0.00	17.20	3	1,252	0.24%
2023/07/10	6	17.42	0	0.00	17.40	6	1,261	0.48%
2023/07/07	1	17.65	3	17.65	17.65	-2	1,272	-0.16%
2023/07/06	0	0.00	0.4	17.95	17.80	-0.4	1,284	-0.03%
2023/07/05	0	0.00	2.4	17.97	17.90	-2.4	1,318	-0.18%
2023/07/04	5.6	18.20	7.7	18.31	18.20	-2.1	1,366	-0.15%
2023/07/03	3.8	18.08	0	18.30	18.10	3.8	1,364	0.28%
2023/06/30	1	17.40	5	17.69	17.65	-4	1,322	-0.30%
2023/06/29	1	17.40	0	0.00	17.40	1	1,328	0.08%
2023/06/28	11	17.57	0	0.00	17.55	11	1,356	0.81%
2023/06/27	0	0.00	2.3	17.64	17.60	-2.3	1,382	-0.17%
2023/06/26	0.3	17.65	0	0.00	17.70	0.3	1,416	0.02%
2023/06/19	0	0.00	0	17.95	17.80	0	1,564	0.00%
2023/06/16	0	18.05	0.7	18.09	18.00	-0.7	1,602	-0.05%
2023/06/15	0	0.00	0.4	17.97	17.95	-0.4	1,623	-0.03%
2023/06/14	1.2	17.88	0	0.00	17.95	1.2	1,693	0.07%
2023/06/12	1	17.80	1.4	17.99	17.80	-0.4	1,911	-0.02%
2023/06/09	3.3	18.02	0.1	18.32	18.10	3.2	2,007	0.16%
2023/06/08	0.2	18.16	10	18.00	18.10	-9.8	2,137	-0.46%
2023/06/07	0	0.00	2	17.95	17.85	-2	2,490	-0.08%
2023/06/06	0	0.00	0.6	17.93	17.80	-0.6	2,729	-0.02%
2023/06/05	0.6	17.70	0	0.00	17.80	0.6	2,829	0.02%
2023/05/26	2	17.75	0	0.00	17.75	2	4,777	0.04%
2023/05/23	0	0.00	0	18.50	18.40	0	5,015	0.00%
2023/05/22	0	0.00	10	18.50	18.55	-10	5,020	-0.20%
2023/05/19	0	18.10	0	0.00	18.15	0	5,007	0.00%
2023/05/18	0	0.00	0.2	18.15	18.10	-0.2	5,011	0.00%
2023/05/17	0.1	18.25	2.4	18.28	18.10	-2.3	5,010	-0.05%
2023/05/16	0.5	18.13	0.1	18.25	18.20	0.3	5,019	0.01%
2023/05/15	0.2	18.11	0	0.00	18.10	0.2	5,055	0.00%
2023/05/12	0	0.00	0.2	18.12	18.15	-0.2	5,067	0.00%
2023/05/11	13.2	18.37	0.2	18.65	18.20	13	5,064	0.26%
2023/05/10	0.2	18.60	0	0.00	18.70	0.2	5,063	0.00%
2023/05/09	0	0.00	0.2	18.58	18.20	-0.2	5,053	0.00%
2023/05/08	0.1	18.65	0.6	18.68	18.55	-0.5	5,055	-0.01%
2023/05/05	0.2	18.90	0.2	18.99	18.85	0	5,083	0.00%
2023/05/04	0.7	18.70	0	0.00	18.70	0.7	5,101	0.01%
2023/05/03	0	0.00	1	18.70	18.70	-1	5,116	-0.02%
2023/05/02	0	18.95	1.1	18.94	18.95	-1.1	5,119	-0.02%
2023/04/28	0.1	18.60	0	0.00	18.90	0.1	5,114	0.00%
2023/04/27	0	0.00	1.5	18.25	18.25	-1.5	5,098	-0.03%
2023/04/26	0.5	18.15	0.6	18.20	18.30	-0.2	5,099	0.00%
2023/04/24	3	18.80	1	18.75	18.75	2	5,089	0.04%
2023/04/21	0	0.00	1	18.85	18.85	-1	5,099	-0.02%
2023/04/20	0	0.00	5	19.40	19.40	-5	5,081	-0.10%
2023/04/19	0	0.00	1	19.50	19.50	-1	5,073	-0.02%
2023/04/18	0	0.00	4.8	19.88	19.80	-4.8	5,073	-0.09%
2023/04/17	0	0.00	0.2	20.20	20.15	-0.2	5,062	0.00%
2023/04/14	1.9	20.05	5	20.01	20.00	-3.1	5,076	-0.06%
2023/04/13	3	19.90	6.5	19.94	19.85	-3.5	5,060	-0.07%
2023/04/12	1.5	20.00	0	0.00	19.95	1.5	5,070	0.03%
2023/04/11	0	0.00	0.1	20.20	20.10	-0.1	5,081	0.00%
2023/04/10	0	0.00	5.4	20.22	20.15	-5.4	5,098	-0.11%
2023/04/07	0.5	20.31	0.3	20.35	20.40	0.2	5,159	0.00%
2023/04/06	2.3	20.06	2.3	20.24	20.10	0	5,278	0.00%
2023/03/31	0	0.00	0	19.65	19.50	0	5,464	0.00%
2023/03/30	0.3	19.40	0	0.00	19.50	0.3	6,136	0.00%
2023/03/29	1	20.80	0	0.00	20.80	1	6,237	0.02%
2023/03/28	1	20.95	0	0.00	20.90	1	6,335	0.02%
2023/03/27	1	21.25	0	0.00	21.15	1	6,375	0.02%
2023/03/23	4	21.05	3	20.92	20.90	1	6,468	0.02%
2023/03/22	0	0.00	10	21.55	21.55	-10	6,403	-0.16%
2023/03/20	10	21.80	0	0.00	21.55	10	6,354	0.16%
2023/03/17	18	21.68	3	21.70	21.60	15	6,332	0.24%
2023/03/16	5	21.41	7.7	21.57	21.35	-2.7	6,262	-0.04%
2023/03/15	6.7	21.89	0.2	22.05	21.50	6.5	6,172	0.11%
2023/03/14	2.2	21.27	0.6	21.45	21.75	1.6	6,067	0.03%
2023/03/13	2.6	21.58	2.7	21.66	21.70	0	5,981	0.00%
2023/03/10	35.7	22.31	20.1	22.30	22.10	15.5	5,862	0.26%
2023/03/09	9.1	21.97	20	22.14	22.05	-10.9	5,560	-0.20%
2023/03/08	3	21.63	2.4	21.78	21.70	0.6	5,363	0.01%
2023/03/07	2.4	21.41	7	21.65	21.75	-4.6	5,284	-0.09%
2023/03/06	6	21.68	27.6	21.52	21.65	-21.6	5,180	-0.42%
2023/03/03	19.9	20.93	10.5	20.91	21.05	9.4	4,936	0.19%
2023/03/02	33.8	20.60	16.5	20.62	20.80	17.3	4,655	0.37%
2023/03/01	25.9	20.06	38.6	20.04	20.20	-12.7	4,290	-0.30%
2023/02/24	34.7	19.80	22.7	19.82	19.75	12	3,972	0.30%
2023/02/23	5.7	18.69	13	18.60	18.80	-7.3	3,507	-0.21%
2023/02/21	10	17.85	0	0.00	18.05	10	3,325	0.30%
2023/02/16	0	0.00	1	17.50	17.50	-1	3,481	-0.03%
2023/02/14	0	0.00	1	17.40	17.45	-1	3,580	-0.03%
2023/02/13	0	0.00	10	17.40	17.30	-10	3,627	-0.28%
2023/02/03	0	0.00	5	18.45	18.30	-5	3,914	-0.13%
2023/02/02	5	18.30	0.1	18.35	18.40	5	3,892	0.13%
2023/02/01	0.1	18.25	0	0.00	18.20	0.1	3,878	0.00%
2023/01/17	2	17.80	12	17.94	17.90	-10	3,880	-0.26%
2023/01/12	2	17.93	0	0.00	17.85	2	3,916	0.05%
2023/01/11	0	0.00	4	18.05	18.05	-4	3,913	-0.10%
2023/01/09	4	18.18	0	0.00	18.00	4	3,932	0.10%
2023/01/06	0	0.00	1	18.01	18.05	-1	3,944	-0.03%
2023/01/05	0	18.15	0	0.00	18.10	0	3,991	0.00%
2023/01/04	20	18.30	1	18.30	18.10	19	3,991	0.48%
2023/01/03	0	0.00	0.5	18.60	18.55	-0.5	3,981	-0.01%
2022/12/30	2.5	18.72	2	18.83	18.70	0.5	4,010	0.01%
2022/12/29	1	18.55	0	0.00	18.55	1	4,018	0.02%
2022/12/28	0	0.00	0.2	18.91	18.60	-0.2	4,040	-0.01%
2022/12/27	2.2	19.05	1	19.00	19.00	1.2	4,072	0.03%
2022/12/26	39	19.39	5	19.59	19.25	34	4,017	0.85%
2022/12/23	6.4	20.09	17.3	20.00	20.10	-10.9	3,879	-0.28%
2022/12/22	27	19.79	41.9	20.36	20.00	-14.9	3,675	-0.40%
2022/12/21	12.1	18.62	14	18.62	18.85	-1.9	3,074	-0.06%
2022/12/20	11.7	18.29	36.2	18.32	18.05	-24.5	2,964	-0.83%
2022/12/19	54	18.05	1.4	18.01	17.95	52.6	2,892	1.82%
2022/12/16	17.6	18.31	9.4	18.35	18.20	8.2	2,863	0.29%
2022/12/15	5.4	17.95	0	0.00	17.95	5.4	2,802	0.19%
2022/12/14	0	0.00	2.7	17.57	17.50	-2.7	2,853	-0.10%
2022/12/13	0.7	17.65	0	0.00	17.85	0.7	2,843	0.03%
2022/12/12	0	0.00	0.3	17.94	17.70	-0.3	2,866	-0.01%
2022/12/09	5.3	17.95	15	18.03	18.15	-9.7	2,888	-0.34%
2022/12/08	0	0.00	1	17.70	17.70	-1	2,995	-0.03%
2022/12/07	10	17.83	0	0.00	17.65	10	3,037	0.33%
2022/12/06	1	18.40	0.3	18.45	17.85	0.7	3,034	0.02%
2022/12/05	1	18.35	3.9	18.37	18.35	-2.9	3,060	-0.09%
2022/12/02	0.1	18.35	8	18.38	18.30	-7.9	3,059	-0.26%
2022/12/01	9.1	18.64	5.2	18.60	18.45	4	3,063	0.13%
2022/11/30	1.2	18.32	0	18.40	18.25	1.2	3,197	0.04%
2022/11/29	3	18.35	0	18.10	18.30	3	3,174	0.09%
2022/11/28	0	18.00	2.3	18.03	18.10	-2.3	3,176	-0.07%
2022/11/25	0.2	18.20	0.7	18.21	18.10	-0.5	3,175	-0.02%
2022/11/24	5.1	18.05	0.5	18.10	18.05	4.6	3,130	0.15%
2022/11/23	1.2	17.99	5	18.00	18.10	-3.8	3,101	-0.12%
2022/11/22	0	0.00	1.5	17.76	17.65	-1.5	3,085	-0.05%
2022/11/21	2	17.70	0	0.00	17.65	2	3,089	0.06%
2022/11/18	0.5	17.84	6.4	17.78	17.60	-5.9	3,090	-0.19%
2022/11/17	0	0.00	2.3	18.00	17.95	-2.3	3,078	-0.08%
2022/11/16	3.7	18.13	0.8	18.12	17.90	3	3,076	0.10%
2022/11/15	1	17.80	1.1	17.75	17.85	-0.1	3,021	0.00%
2022/11/14	5.8	17.61	10	17.55	17.80	-4.2	3,031	-0.14%
2022/11/11	0	0.00	9	17.55	17.35	-9	3,064	-0.29%
2022/11/10	5	17.45	4.4	17.75	17.40	0.6	3,050	0.02%
2022/11/09	8.5	17.37	3.6	17.44	17.60	4.9	3,042	0.16%
2022/11/08	22.6	17.43	12.2	17.40	17.50	10.4	3,046	0.34%
2022/11/07	1	16.30	5	16.50	16.50	-4	2,935	-0.14%
2022/11/04	5.2	14.76	0	0.00	15.00	5.2	2,991	0.17%
2022/11/03	1	14.60	0.9	14.68	14.60	0.1	3,023	0.00%
2022/11/02	2.9	14.88	0	0.00	14.80	2.9	3,047	0.09%
2022/11/01	0	0.00	0.8	14.50	14.50	-0.8	3,050	-0.03%
2022/10/31	0.8	14.55	0	0.00	14.45	0.8	3,061	0.03%
2022/10/28	0	0.00	0.2	14.90	14.55	-0.2	3,067	-0.01%
2022/10/27	0.2	14.80	0.1	15.06	14.95	0.1	3,075	0.00%
2022/10/26	0.1	14.80	2	14.70	14.75	-1.9	3,088	-0.06%
2022/10/25	0	0.00	0.8	15.08	14.90	-0.8	3,109	-0.03%
2022/10/24	1.8	15.16	0	0.00	15.05	1.8	3,133	0.06%
2022/10/21	1	14.60	0	0.00	14.60	1	3,129	0.03%
2022/10/20	0	0.00	0.2	14.94	15.00	-0.2	3,141	-0.01%
2022/10/19	0.2	15.57	0.4	15.70	15.50	-0.2	3,139	-0.01%
2022/10/18	1	15.45	0	15.35	15.45	1	3,149	0.03%
2022/10/17	1.1	14.41	0.7	14.84	15.15	0.4	3,188	0.01%
2022/10/14	1	15.38	0	0.00	15.50	1	3,336	0.03%
2022/10/13	1	15.20	0	0.00	14.55	1	3,363	0.03%
2022/10/11	0	0.00	0.5	17.08	16.50	-0.5	3,391	-0.01%
2022/10/07	0.1	17.50	4.5	17.57	17.60	-4.4	3,382	-0.13%
2022/10/06	0	17.10	1.1	16.98	17.25	-1.1	3,372	-0.03%
2022/10/05	11	17.46	4.1	17.30	16.90	6.9	3,360	0.21%
2022/10/04	22.1	17.03	20.3	17.05	17.05	1.8	3,341	0.05%
2022/10/03	1.5	15.99	1.7	16.05	16.05	-0.2	3,326	-0.01%
2022/09/30	0.3	15.32	3.6	15.01	15.65	-3.3	3,322	-0.10%
2022/09/29	2.7	15.83	2	15.85	15.60	0.7	3,303	0.02%
2022/09/28	2	16.53	6.3	16.43	15.90	-4.3	3,291	-0.13%
2022/09/27	1.3	17.51	1.4	17.37	17.60	-0.1	3,261	0.00%
2022/09/26	0.4	18.06	0.6	18.20	17.55	-0.2	3,292	-0.01%
2022/09/23	0.4	18.43	0.2	18.55	18.40	0.2	3,303	0.01%
2022/09/22	1.4	18.72	1.9	18.53	18.40	-0.5	3,301	-0.02%
2022/09/21	7.9	18.53	0	0.00	18.50	7.9	3,271	0.24%
2022/09/19	0	0.00	9.1	18.33	18.05	-9.1	3,312	-0.28%
2022/09/16	3	18.89	0.8	18.56	18.95	2.2	3,334	0.07%
2022/09/15	7	18.96	11.5	18.83	18.65	-4.6	3,356	-0.14%
2022/09/14	0.5	18.30	0	0.00	18.35	0.5	3,301	0.02%
2022/09/13	17	18.31	0	0.00	18.20	17	3,287	0.52%
2022/09/08	0.5	18.30	0	0.00	18.15	0.5	3,353	0.01%
2022/09/02	0	0.00	5	19.15	18.80	-5	3,239	-0.15%
2022/08/31	0	0.00	3	19.75	19.80	-3	3,341	-0.09%
2022/08/29	0	0.00	6	19.72	19.75	-6	3,462	-0.17%
2022/08/25	2	20.30	2	20.20	20.20	0	3,735	0.00%
2022/08/24	2	20.45	2	20.20	20.20	0	3,797	0.00%
2022/08/22	0	0.00	3	20.73	20.75	-3	3,942	-0.08%
2022/08/19	4	21.43	2.7	21.46	21.30	1.3	4,037	0.03%
2022/08/18	0.7	21.54	0	0.00	21.60	0.7	4,197	0.02%
2022/08/16	3	21.07	1.1	21.03	21.00	1.9	5,185	0.04%
2022/08/15	7.1	21.11	10	21.18	21.40	-2.9	5,704	-0.05%
2022/08/12	7	20.94	0	0.00	21.00	7	5,737	0.12%
2022/08/11	2	21.35	6.2	21.39	21.10	-4.2	5,705	-0.07%
2022/08/10	1.1	22.11	1.3	22.28	22.25	-0.2	5,615	0.00%
2022/08/09	4.3	21.70	0.3	21.80	21.70	4	5,630	0.07%
2022/08/08	3.5	21.41	3	21.55	21.45	0.5	5,819	0.01%
2022/08/05	0	0.00	8	21.14	21.15	-8	5,949	-0.13%
2022/08/04	0	20.50	0	0.00	20.65	0	6,032	0.00%
2022/08/03	1	20.85	0	21.00	20.70	1	6,153	0.02%
2022/08/02	0	20.85	0	20.98	20.95	0	6,499	0.00%
2022/08/01	0	20.80	0.5	20.99	21.45	-0.5	6,823	-0.01%
2022/07/29	10.2	21.40	4.4	21.17	21.20	5.8	6,887	0.08%
2022/07/28	0	0.00	13.2	20.93	21.00	-13.2	6,925	-0.19%
2022/07/27	5.9	20.90	0.4	20.90	21.00	5.5	7,057	0.08%
2022/07/26	0.4	20.66	0	0.00	20.55	0.4	7,094	0.01%
2022/07/25	0	0.00	0.6	20.95	20.85	-0.6	7,224	-0.01%
2022/07/22	0.6	21.40	4	21.23	21.30	-3.4	7,252	-0.05%
2022/07/21	7	21.26	4	21.40	21.45	3	7,275	0.04%
2022/07/20	0	0.00	1.7	20.70	20.55	-1.7	7,172	-0.02%
2022/07/19	0.7	20.95	2	20.80	20.75	-1.3	7,213	-0.02%
2022/07/18	0	0.00	0.1	20.35	20.30	-0.1	7,394	0.00%
2022/07/15	5.1	20.29	0	0.00	19.85	5.1	7,874	0.06%
2022/07/14	3	20.20	0.3	19.98	20.30	2.7	8,433	0.03%
2022/07/13	0.3	20.05	0	20.10	19.90	0.3	8,516	0.00%
2022/07/12	0	0.00	0.6	19.79	19.50	-0.6	8,568	-0.01%
2022/07/11	0.3	20.65	0.5	20.64	20.75	-0.2	8,775	0.00%
2022/07/08	0.9	20.29	0.1	20.10	20.25	0.8	8,746	0.01%
2022/07/07	1.1	19.60	0	0.00	19.60	1.1	8,715	0.01%
2022/07/06	3	19.57	0.1	19.65	19.25	2.9	8,701	0.03%
2022/07/05	0.1	19.28	0.7	19.00	19.80	-0.6	8,673	-0.01%
2022/07/04	0.7	19.02	0	0.00	18.95	0.7	8,633	0.01%
2022/07/01	0	0.00	2.2	19.27	18.35	-2.2	8,597	-0.03%
2022/06/30	0.2	20.60	0	0.00	20.35	0.2	8,528	0.00%
2022/06/29	0	0.00	0	21.55	21.15	0	8,509	0.00%
2022/06/28	0	22.14	3.8	21.92	22.05	-3.8	8,488	-0.04%
2022/06/27	3.8	22.72	0.5	22.43	22.65	3.3	8,445	0.04%
2022/06/24	3.5	21.00	2.1	21.11	21.10	1.4	8,368	0.02%
2022/06/23	0.1	20.40	4	20.98	20.45	-3.9	8,331	-0.05%
2022/06/22	4	21.75	7.2	21.95	21.15	-3.2	8,286	-0.04%
2022/06/21	0.2	22.50	4	22.30	22.60	-3.8	8,228	-0.05%
2022/06/20	0	0.00	5	22.49	21.85	-5	8,209	-0.06%
2022/06/17	0	24.55	0	0.00	24.50	0	8,150	0.00%
2022/06/16	3	25.40	10	25.38	24.70	-7	8,116	-0.09%
2022/06/15	0	0.00	10	25.95	25.80	-10	8,090	-0.12%
2022/06/13	0	0.00	2	26.30	26.20	-2	8,125	-0.02%
2022/06/09	11	27.39	4	27.33	27.25	7	8,272	0.08%
2022/06/08	7	28.26	10	28.22	28.20	-3	8,387	-0.04%
2022/06/06	13	28.67	4	28.68	27.85	9	9,080	0.10%
2022/06/02	0	0.00	2.9	28.15	28.10	-2.9	8,915	-0.03%
2022/06/01	5.9	27.82	1	27.90	27.80	4.9	8,917	0.06%
2022/05/31	1	27.50	1	27.90	27.60	0	8,966	0.00%
2022/05/30	1	28.00	0	0.00	27.85	1	8,944	0.01%
2022/05/27	2	27.88	0	0.00	27.95	2	8,946	0.02%
2022/05/26	1	28.00	31.1	28.21	27.55	-30.1	8,873	-0.34%
2022/05/25	25	28.37	19.7	28.51	28.10	5.3	8,844	0.06%
2022/05/24	59.7	29.30	16	29.25	27.95	43.7	8,682	0.50%
2022/05/23	10	28.27	20	28.54	29.20	-10	8,198	-0.12%
2022/05/20	1	26.80	0	0.00	26.55	1	7,780	0.01%
2022/05/18	0	0.00	0	27.35	27.10	0	8,610	0.00%
2022/05/17	0	27.50	2.2	27.23	27.00	-2.2	8,591	-0.03%
2022/05/16	1.2	27.37	0.3	27.47	27.85	0.9	8,537	0.01%
2022/05/13	5.3	27.15	16	27.97	27.90	-10.7	8,370	-0.13%
2022/05/12	1	27.70	2	27.38	26.40	-1	8,236	-0.01%
2022/05/11	0	0.00	1	27.68	27.60	-1	8,146	-0.01%
2022/05/10	14	28.16	14	28.64	28.30	-0.1	8,051	0.00%
2022/05/09	185	28.20	158.4	27.80	27.50	26.6	7,716	0.35%	大買/大賣/
2022/05/06	15.3	27.07	6.4	26.94	27.25	8.9	7,472	0.12%
2022/05/05	6.5	26.86	1.4	26.94	26.85	5.1	7,419	0.07%
2022/05/04	17.4	27.27	14.2	27.28	26.65	3.1	7,360	0.04%
2022/05/03	0	0.00	2.5	26.23	26.25	-2.5	7,223	-0.03%
2022/04/29	3.7	27.11	6.2	26.83	26.60	-2.4	7,176	-0.03%
2022/04/28	0.2	25.87	0.4	25.88	25.40	-0.2	7,045	0.00%
2022/04/27	2.4	25.55	1	24.20	25.70	1.4	7,001	0.02%
2022/04/26	5	25.58	30	25.82	25.25	-25	6,929	-0.36%
2022/04/25	13	26.50	0	0.00	26.15	13	6,858	0.19%
2022/04/22	9	28.07	15.8	27.79	27.90	-6.8	6,767	-0.10%
2022/04/21	35.8	28.17	9.1	28.02	27.50	26.7	6,514	0.41%
2022/04/20	20.1	27.53	19.5	27.70	27.25	0.6	6,020	0.01%
2022/04/19	7.5	26.64	2.3	26.12	26.00	5.1	5,455	0.09%
2022/04/18	0.3	25.85	5.3	26.06	26.00	-5	5,365	-0.09%
2022/04/15	9.3	26.61	15	26.89	26.65	-5.7	5,301	-0.11%
2022/04/14	0	0.00	0.1	25.65	25.35	-0.1	5,080	0.00%
2022/04/13	0.1	25.10	1	25.25	25.20	-0.9	5,070	-0.02%
2022/04/11	1	25.20	0	0.00	25.00	1	5,079	0.02%
2022/04/08	0	0.00	1	25.20	25.20	-1	5,085	-0.02%
2022/04/07	0	25.50	0	0.00	24.70	0	5,089	0.00%
2022/04/06	0	0.00	0	25.45	25.10	0	5,092	0.00%
2022/04/01	0	25.20	0	25.20	25.45	0	5,125	0.00%
2022/03/30	0	0.00	0.5	25.22	25.30	-0.5	5,144	-0.01%
2022/03/29	0	0.00	0.4	25.56	25.30	-0.4	5,158	-0.01%
2022/03/28	1	25.18	5	25.40	25.45	-4	5,186	-0.08%
2022/03/25	3	25.20	5.5	25.20	25.10	-2.5	5,252	-0.05%
2022/03/24	0.5	25.60	0	0.00	25.60	0.5	5,269	0.01%
2022/03/23	2	25.80	0	0.00	25.75	2	5,429	0.04%
2022/03/22	2	25.83	8.3	25.68	25.70	-6.3	5,475	-0.12%
2022/03/21	0.3	26.10	0	0.00	26.00	0.3	5,524	0.01%
2022/03/18	0	0.00	20	25.71	25.85	-20	5,585	-0.36%
2022/03/17	0	25.95	0	0.00	26.25	0	5,616	0.00%
2022/03/16	4	26.20	0	0.00	25.75	4	5,666	0.07%
2022/03/15	0	0.00	2.5	26.49	26.40	-2.5	5,739	-0.04%
2022/03/14	1.5	27.95	2.8	27.66	27.40	-1.3	6,009	-0.02%
2022/03/11	46.8	27.66	36.5	27.92	27.75	10.3	6,107	0.17%
2022/03/10	42.5	27.88	32.7	28.05	27.45	9.8	6,342	0.15%
2022/03/09	312.7	26.81	311.4	26.78	26.85	1.3	6,248	0.02%	大買/大賣/
2022/03/08	0.4	24.59	5.5	25.57	24.45	-5.1	6,561	-0.08%
2022/03/07	9.1	26.70	3.2	26.86	26.15	5.9	6,698	0.09%
2022/03/04	14.5	26.99	6.7	27.19	26.80	7.9	6,676	0.12%
2022/03/03	1.9	27.10	2	27.05	26.90	-0.1	6,587	0.00%
2022/03/02	0.7	26.63	1	26.92	26.65	-0.3	6,562	0.00%
2022/03/01	2	26.40	2.4	26.71	26.75	-0.4	6,521	-0.01%
2022/02/25	2.4	26.87	1.2	27.30	26.45	1.3	6,516	0.02%
2022/02/24	9.2	27.17	6	27.08	25.95	3.1	6,378	0.05%
2022/02/23	39	27.07	42	27.07	26.80	-3	6,187	-0.05%
2022/02/22	1	26.30	2.2	26.31	25.55	-1.2	5,976	-0.02%
2022/02/21	36.2	28.36	15.4	28.57	27.10	20.8	5,867	0.36%
2022/02/18	7.2	26.50	2.2	27.25	27.40	5	5,266	0.09%
2022/02/17	0	25.19	1	25.20	24.95	-1	5,037	-0.02%
2022/02/16	1	24.98	0	0.00	24.95	1	5,052	0.02%
2022/02/15	0	25.00	0	0.00	24.60	0	5,092	0.00%
2022/02/14	4	24.45	6	24.55	24.15	-2	5,127	-0.04%
2022/02/11	1.2	24.68	0	0.00	24.65	1.2	5,155	0.02%
2022/02/10	1.1	24.72	0	0.00	24.70	1.1	5,257	0.02%
2022/02/09	0	24.40	0.1	24.60	24.75	-0.1	5,303	0.00%
2022/02/08	7.1	24.64	7	24.24	24.60	0.1	5,335	0.00%
2022/02/07	0	22.95	5	23.15	24.25	-5	5,404	-0.09%
2022/01/26	0	0.00	0.5	22.15	22.05	-0.5	5,650	-0.01%
2022/01/25	0	0.00	1.1	22.28	22.00	-1.1	5,778	-0.02%
2022/01/24	1.5	22.66	0	0.00	22.70	1.5	5,852	0.03%
2022/01/21	0	0.00	2.5	23.41	23.20	-2.5	5,981	-0.04%
2022/01/20	0.5	23.81	0	0.00	23.90	0.5	6,069	0.01%
2022/01/19	0	0.00	0.2	23.96	23.90	-0.2	6,149	0.00%
2022/01/18	0.2	24.04	0.4	24.37	24.20	-0.2	6,226	0.00%
2022/01/17	0.4	24.12	0	0.00	24.30	0.4	6,337	0.01%
2022/01/14	0	0.00	1	24.25	24.10	-1	6,426	-0.02%
2022/01/12	2	24.75	1.1	24.80	24.45	0.9	6,557	0.01%
2022/01/11	1.1	25.44	0	0.00	25.00	1.1	6,619	0.02%
2022/01/07	0	0.00	0.4	25.72	25.40	-0.4	6,812	-0.01%
2022/01/06	0.4	26.25	0	0.00	25.95	0.4	6,900	0.01%
2022/01/04	1	26.25	0.1	26.05	26.25	1	7,077	0.01%
2022/01/03	1.1	26.00	0	0.00	26.00	1.1	7,288	0.01%
2021/12/30	1	26.35	0	0.00	26.50	1	7,486	0.01%
2021/12/29	0	0.00	1.2	26.63	26.60	-1.2	7,571	-0.02%
2021/12/28	1.2	26.72	0	27.09	26.55	1.2	7,705	0.02%
2021/12/27	0	26.71	0.2	26.71	26.55	-0.2	7,914	0.00%
2021/12/24	5.2	27.04	0	0.00	26.85	5.2	8,147	0.06%
2021/12/23	0	0.00	5	27.35	27.05	-5	8,444	-0.06%
2021/12/22	0	0.00	0.1	27.55	27.20	-0.1	8,728	0.00%
2021/12/21	1.1	27.89	2	27.90	27.70	-0.9	8,795	-0.01%
2021/12/20	0	0.00	5	27.20	27.20	-5	8,831	-0.06%
2021/12/17	2	28.15	5	27.80	27.30	-3	9,031	-0.03%
2021/12/16	5	27.05	10	27.50	27.00	-5	9,003	-0.06%
2021/12/15	0	27.40	1	27.55	27.45	-1	9,032	-0.01%
2021/12/14	3	26.42	0.1	27.09	26.40	2.9	9,131	0.03%
2021/12/13	0.1	27.76	0.1	27.89	27.55	0	9,190	0.00%
2021/12/10	0.1	27.95	0	0.00	27.70	0.1	9,365	0.00%
2021/12/09	9	28.55	26	28.49	28.55	-17	9,744	-0.17%
2021/12/08	18	29.33	2	29.25	28.70	16	10,493	0.15%
2021/12/07	1	28.70	1.4	28.56	28.60	-0.4	10,467	0.00%
2021/12/06	24.4	28.03	20	28.73	28.05	4.4	10,500	0.04%
2021/12/03	29	28.04	15	27.70	27.85	14	10,798	0.13%
2021/12/02	1	27.68	82.2	26.21	27.70	-81.1	11,084	-0.73%
2021/12/01	81	25.48	5.1	25.73	25.20	75.9	10,766	0.71%
2021/11/30	0.1	24.40	6	25.29	25.15	-5.9	10,804	-0.05%
2021/11/29	0	0.00	0.2	24.00	23.95	-0.2	11,090	0.00%
2021/11/26	0	0.00	0.8	24.43	24.00	-0.8	11,341	-0.01%
2021/11/25	0.2	25.12	0	25.05	25.10	0.1	11,937	0.00%
2021/11/24	1	24.99	10.9	25.05	25.10	-9.8	12,170	-0.08%
2021/11/23	1.7	24.95	0	0.00	24.60	1.7	12,260	0.01%
2021/11/19	2	24.60	2.3	24.35	24.10	-0.3	12,922	0.00%
2021/11/18	3.3	24.46	2	24.65	24.65	1.3	14,116	0.01%
2021/11/17	2	24.30	3	24.50	24.40	-1	14,350	-0.01%
2021/11/16	25.1	24.99	27.1	25.22	25.20	-2	14,757	-0.01%
2021/11/15	0.3	24.50	0.5	24.50	24.55	-0.2	15,150	0.00%
2021/11/12	0.5	24.50	1	24.30	24.55	-0.5	15,423	0.00%
2021/11/11	0	25.30	1	25.35	24.15	-1	15,475	-0.01%
2021/11/10	7	25.37	14	25.04	25.00	-7	15,496	-0.05%
2021/11/09	18	25.38	25.2	25.24	25.25	-7.2	15,539	-0.05%
2021/11/08	1	25.10	3	25.23	25.60	-2	15,507	-0.01%
2021/11/05	1	24.75	0	0.00	24.70	1	15,570	0.01%
2021/11/04	7	25.64	17	25.77	24.95	-10	15,748	-0.06%
2021/11/03	55.9	25.51	25.1	25.02	25.00	30.8	16,000	0.19%
2021/11/02	0.1	24.00	1	24.45	24.10	-0.9	16,119	-0.01%
2021/11/01	4	23.96	1.2	24.33	23.85	2.8	16,160	0.02%
2021/10/29	4.2	23.22	3	23.45	24.00	1.2	16,394	0.01%
2021/10/28	11	23.85	10	23.20	23.15	1	16,348	0.01%
2021/10/27	1	23.50	0.6	23.73	23.10	0.4	16,437	0.00%
2021/10/26	5.6	24.20	6	24.18	24.15	-0.4	16,674	0.00%
2021/10/25	14	24.64	14.2	24.68	24.55	-0.2	17,640	0.00%
2021/10/22	0.2	24.50	0.1	24.54	23.90	0.1	18,384	0.00%
2021/10/21	0.1	25.30	0	25.40	25.10	0.1	18,581	0.00%
2021/10/20	2	25.97	4	25.20	25.05	-2	18,885	-0.01%
2021/10/19	10	25.88	9	25.30	25.30	1	19,323	0.01%
2021/10/18	9	25.47	9	25.60	25.60	0	19,533	0.00%
2021/10/15	0	0.00	1	26.65	26.60	-1	19,614	-0.01%
2021/10/14	12	27.24	13	26.95	26.95	-1	19,720	-0.01%
2021/10/13	0	0.00	4	26.90	26.90	-4	19,826	-0.02%
2021/10/12	8	27.54	2	27.80	27.15	6	20,621	0.03%
2021/10/08	15	29.26	11	29.15	29.05	4	21,043	0.02%
2021/10/07	12	28.93	22	29.08	28.75	-10	21,240	-0.05%
2021/10/06	1	26.95	0	0.00	26.85	1	21,310	0.00%
2021/10/05	6	27.85	6	28.05	28.05	0	21,796	0.00%
2021/10/04	6	29.80	7	27.71	27.40	-1	22,851	0.00%
2021/10/01	18	30.10	3	30.23	29.45	15	23,762	0.06%
2021/09/30	8	31.27	9	32.32	32.30	-1	23,665	0.00%
2021/09/29	8	31.89	6	30.95	30.70	2	23,390	0.01%
2021/09/28	0	0.00	2	30.75	30.90	-2	23,142	-0.01%
2021/09/24	11	32.28	8	31.93	31.80	3	23,066	0.01%
2021/09/23	9	32.11	17	31.69	31.25	-8	22,904	-0.03%
2021/09/22	1	30.80	0	0.00	30.80	1	22,879	0.00%
2021/09/17	11	32.09	10	32.07	31.90	1	22,903	0.00%
2021/09/16	3	31.80	5	31.90	31.55	-2	22,926	-0.01%
2021/09/15	14	33.05	13	32.92	32.90	1	23,064	0.00%
2021/09/14	15	34.09	19	34.05	33.25	-4	22,983	-0.02%
2021/09/13	25	34.67	7	34.99	34.00	18	22,752	0.08%
2021/09/10	2	33.00	5	33.20	32.90	-3	21,908	-0.01%
2021/09/09	6	32.74	0	0.00	33.20	6	21,731	0.03%
2021/09/08	8	32.80	3	32.72	33.50	5	23,027	0.02%
2021/09/07	14	33.01	32	32.71	33.00	-18	23,003	-0.08%
2021/09/06	1	31.45	4	30.95	30.45	-3	23,214	-0.01%
2021/09/03	1	32.50	0	0.00	32.50	1	24,103	0.00%
2021/09/02	7	33.16	166	32.04	32.35	-159	24,588	-0.65%	大賣/鉅額交易
2021/09/01	12	32.34	13	32.45	32.15	-1	25,642	0.00%
2021/08/31	172	33.30	181	33.79	33.70	-9	25,473	-0.04%	大買/大賣/
2021/08/30	101	32.28	107	32.99	32.25	-6	24,929	-0.02%	大買/大賣/
2021/08/27	8	31.99	9	32.06	31.60	-1	24,753	0.00%
2021/08/26	7	33.51	15	33.36	32.90	-8	24,819	-0.03%
2021/08/25	60	32.38	63	32.69	33.00	-3	24,933	-0.01%
2021/08/24	206	34.36	56	34.08	33.05	150	24,684	0.61%	大買/鉅額交易
2021/08/23	5	32.34	6	32.98	33.05	-1	23,856	0.00%
2021/08/20	9	29.17	10	29.47	30.05	-1	23,897	0.00%
2021/08/19	36	28.92	2	28.65	27.35	34	23,541	0.14%
2021/08/18	2	26.65	5	25.60	27.85	-3	23,196	-0.01%
2021/08/17	0	0.00	3	26.57	25.35	-3	23,060	-0.01%
2021/08/16	0	0.00	5	27.50	26.50	-5	23,221	-0.02%
2021/08/13	0	0.00	8	29.01	28.50	-8	23,251	-0.03%
2021/08/12	8	29.38	2	29.20	29.20	6	23,335	0.03%
2021/08/11	0	0.00	19	28.93	28.90	-19	23,456	-0.08%
2021/08/10	12	31.09	11	30.51	29.85	1	23,446	0.00%
2021/08/09	57	31.08	19	30.76	30.15	38	23,309	0.16%
2021/08/06	13	30.52	12	30.32	29.45	1	23,042	0.00%
2021/08/05	21	29.39	9.2	29.11	28.95	11.8	22,776	0.05%
2021/08/04	18	28.78	501	28.35	28.90	-483	22,761	-2.12%	大賣/鉅額交易
2021/08/03	2	30.90	2	30.93	30.05	0	23,116	0.00%
2021/08/02	7	30.86	2	30.90	30.50	5	23,529	0.02%
2021/07/30	2	31.53	19	31.73	31.00	-17	23,436	-0.07%
2021/07/29	28	31.98	20	32.19	32.45	8	23,153	0.03%
2021/07/28	21	30.44	25	30.84	31.35	-4	22,183	-0.02%
2021/07/27	4	30.38	0	0.00	28.50	4	21,414	0.02%
2021/07/26	5	30.99	3	31.08	30.25	2	21,253	0.01%
2021/07/23	16	31.54	8	31.87	31.90	8	20,960	0.04%
2021/07/22	14	29.49	5	29.03	29.00	9	20,555	0.04%
2021/07/21	6	31.20	11	30.85	29.80	-5	20,412	-0.02%
2021/07/20	3	31.88	6	32.03	32.05	-3	20,319	-0.01%
2021/07/19	2	34.75	6	34.04	33.80	-4	20,362	-0.02%
2021/07/16	34	35.68	19	36.50	34.80	15	20,887	0.07%
2021/07/15	6	34.50	12	35.13	35.25	-6	20,726	-0.03%
2021/07/14	5	32.10	25	32.46	32.05	-20	21,201	-0.09%
2021/07/13	12	37.68	20	36.05	35.60	-8	21,217	-0.04%
2021/07/12	20	41.37	8.2	41.20	39.55	11.8	21,293	0.06%
2021/07/09	111	41.76	96	42.48	40.00	15	20,811	0.07%	大買/
2021/07/08	31	39.44	19	39.42	41.35	12	19,922	0.06%
2021/07/07	0	0.00	2	38.55	37.60	-2	19,305	-0.01%
2021/07/05	0	0.00	3	33.20	33.30	-3	19,297	-0.02%
2021/07/01	0	0.00	5	37.00	37.85	-5	19,436	-0.03%
2021/06/30	2	35.05	0	0.00	36.40	2	19,444	0.01%
2021/06/29	2	36.38	0	0.00	35.00	2	19,439	0.01%
2021/06/28	6	36.30	0	0.00	36.30	6	19,411	0.03%
2021/06/25	2	33.50	2	33.35	33.00	0	19,369	0.00%
2021/06/24	0	0.00	7	34.39	34.55	-7	19,282	-0.04%
2021/06/23	8.2	37.16	3	37.15	37.15	5.2	19,153	0.03%
2021/06/22	8	41.22	4	41.16	41.25	4	19,160	0.02%
2021/06/21	2	37.50	0	0.00	37.50	2	19,106	0.01%
2021/06/18	3	33.20	4	34.03	34.10	-1	19,389	-0.01%
2021/06/17	194	29.74	202	29.90	31.00	-8	19,871	-0.04%	大買/大賣/
2021/06/16	23	28.08	33	27.73	28.20	-10	19,013	-0.05%
2021/06/15	81	24.45	92	24.92	25.65	-11	18,641	-0.06%
2021/06/11	60	22.38	110	23.13	23.35	-50	17,675	-0.28%	大賣/
2021/06/09	81	22.12	96	21.94	22.35	-15	16,546	-0.09%
2021/06/08	0	0.00	12	20.35	20.35	-12	15,158	-0.08%
2021/06/07	3	18.20	14	17.84	18.50	-11	15,091	-0.07%
2021/06/04	15	19.15	0	0.00	19.05	15	15,005	0.10%
2021/06/03	3	20.32	3	20.27	19.95	0	14,947	0.00%
2021/06/02	60	20.20	34	20.54	20.30	26	14,969	0.17%
2021/06/01	6	19.64	12	19.83	19.70	-6	14,676	-0.04%
2021/05/31	22	19.91	14	19.95	18.45	8	14,507	0.06%
2021/05/28	12	17.88	10	18.43	18.85	2	14,133	0.01%
2021/05/26	0	0.00	20	17.54	17.10	-20	13,821	-0.14%
2021/05/25	20	16.48	1	17.05	16.95	19	13,716	0.14%
2021/05/24	12	18.13	0	0.00	17.15	12	13,648	0.09%
2021/05/21	1	16.65	5	16.80	16.95	-4	13,423	-0.03%
2021/05/20	6	16.06	2	17.30	15.80	4	13,378	0.03%
2021/05/19	3	16.85	20	16.75	16.95	-17	13,339	-0.13%
2021/05/18	20	14.80	0	0.00	15.95	20	13,434	0.15%
2021/05/17	5	14.80	0	0.00	14.50	5	13,322	0.04%
2021/05/14	0	0.00	2.8	17.63	16.10	-2.8	13,232	-0.02%
2021/05/13	6	17.92	0	0.00	17.85	6	13,086	0.05%
2021/05/12	13	19.88	0	0.00	19.80	13	12,976	0.10%
2021/05/11	72	23.08	95	23.78	21.95	-23	12,889	-0.18%
2021/05/10	115	22.17	110	22.26	23.25	5	12,250	0.04%	大買/大賣/
2021/05/07	2	19.40	0	0.00	21.15	2	11,763	0.02%
2021/05/05	0	0.00	2	19.13	19.50	-2	11,686	-0.02%
2021/05/04	1	19.10	9.5	20.25	19.10	-8.5	11,642	-0.07%
2021/05/03	28.5	21.45	1	21.80	21.20	27.5	11,680	0.24%
2021/04/29	3	20.63	6	20.85	20.80	-3	11,594	-0.03%
2021/04/28	2	20.10	1	20.60	20.10	1	11,590	0.01%
2021/04/27	5	21.32	2	21.15	21.60	3	11,524	0.03%
2021/04/26	9	21.54	0	0.00	22.00	9	11,446	0.08%
2021/04/23	19	19.97	245	20.54	20.00	-226	11,367	-1.99%	大賣/鉅額交易
2021/04/22	64	22.67	33	22.49	21.65	31	11,256	0.28%
2021/04/21	48	20.05	50	20.68	20.90	-2	10,628	-0.02%
2021/04/20	130	18.84	106	18.60	19.00	24	9,946	0.24%	大買/大賣/
2021/04/19	202	16.72	0	0.00	17.30	202	9,070	2.23%	大買/鉅額交易
2021/04/16	6	15.19	10	15.38	15.75	-4	8,838	-0.05%
2021/04/15	1	14.35	1	14.50	14.50	0	8,600	0.00%
2021/04/14	1	14.80	1	15.20	14.70	0	8,690	0.00%
2021/04/13	8	14.85	16	14.63	14.40	-8	8,508	-0.09%
2021/04/12	0	0.00	2	14.20	13.90	-2	8,109	-0.02%
2021/04/09	1	13.60	0	0.00	13.55	1	8,374	0.01%
2021/04/08	0	0.00	6	14.05	14.00	-6	8,624	-0.07%
2021/04/07	7	14.32	2	14.25	14.15	5	8,794	0.06%
2021/04/01	0	0.00	3	13.80	13.65	-3	9,616	-0.03%
2021/03/31	0	0.00	1	13.75	13.65	-1	9,882	-0.01%
2021/03/30	1	13.50	0	0.00	13.35	1	9,883	0.01%
2021/03/29	1	13.90	1	13.75	13.70	0	9,934	0.00%
2021/03/26	0	0.00	1	13.85	13.75	-1	10,262	-0.01%
2021/03/25	4	13.33	1	13.40	13.10	3	10,504	0.03%
2021/03/24	4	13.71	5	13.57	13.55	-1	10,669	-0.01%
2021/03/23	5	15.11	9	14.81	14.20	-4	10,514	-0.04%
2021/03/22	47	15.30	54.5	15.46	15.75	-7.5	10,228	-0.07%
2021/03/19	50.5	14.35	63	14.32	14.65	-12.5	9,699	-0.13%
2021/03/18	31	13.41	30.4	13.52	13.50	0.6	9,048	0.01%
2021/03/16	11	13.02	13	13.03	13.00	-2	8,728	-0.02%
2021/03/15	8	12.02	6	12.21	12.75	2	8,641	0.02%
2021/03/12	0	0.00	1	11.55	11.60	-1	8,526	-0.01%
2021/03/11	0	0.00	2	11.90	11.45	-2	8,519	-0.02%
2021/03/09	2	11.65	4	11.68	11.70	-2	8,488	-0.02%
2021/03/08	5	12.15	5	11.89	11.60	0	8,463	0.00%
2021/03/05	2	11.85	0	0.00	11.60	2	8,269	0.02%
2021/03/04	5	11.35	5	11.40	11.40	0	8,234	0.00%
2021/03/03	12	11.18	10	11.25	11.25	2	8,278	0.02%
2021/03/02	0	0.00	10	11.15	11.15	-10	8,344	-0.12%
2021/02/26	10	12.00	16	11.59	11.80	-6	8,292	-0.07%
2021/02/25	10	11.70	10	11.85	11.65	0	8,257	0.00%
2021/02/24	3	11.85	2	11.80	11.65	1	8,230	0.01%
2021/02/22	10	11.70	10	11.50	11.65	0	8,071	0.00%
2021/02/19	19	11.55	19	11.69	11.45	0	7,984	0.00%
2021/02/18	8	11.60	2	11.90	11.90	6	7,847	0.08%
2021/02/05	4	10.35	4	10.50	10.25	0	7,536	0.00%
2021/02/04	5	10.30	5	10.40	10.30	0	7,533	0.00%
2021/02/03	5	10.73	5	10.60	10.30	0	7,537	0.00%
2021/02/02	0	0.00	2	10.60	10.60	-2	7,534	-0.03%
2021/02/01	2	10.30	0	0.00	10.25	2	7,485	0.03%
2021/01/29	0	0.00	2	10.55	10.35	-2	7,458	-0.03%
2021/01/26	3	10.75	3	10.55	10.45	0	7,487	0.00%
2021/01/25	9	11.02	3	10.90	10.80	6	7,463	0.08%
2021/01/22	10	10.40	0	0.00	10.35	10	7,344	0.14%
2021/01/20	5	10.35	5	10.60	10.05	0	7,299	0.00%
2021/01/19	3	11.10	23	11.05	10.55	-20	7,286	-0.27%
2021/01/18	0	0.00	2	10.75	10.80	-2	7,347	-0.03%
2021/01/15	8.5	11.17	26	10.93	10.95	-17.5	7,293	-0.24%
2021/01/14	15.5	11.80	3	11.75	11.90	12.5	7,184	0.17%
2021/01/13	10	11.60	0	0.00	11.25	10	7,071	0.14%
2021/01/12	10	11.45	23	11.65	11.35	-13	7,020	-0.19%
2021/01/11	9	12.38	5	12.20	12.15	4	6,897	0.06%
2021/01/08	70	11.99	40	11.68	11.75	30	6,696	0.45%
2021/01/07	10	11.20	10	11.33	11.55	0	6,585	0.00%
2021/01/06	0	0.00	11.1	12.71	12.10	-11.1	6,394	-0.17%
2021/01/05	5	12.93	75	12.98	12.75	-70	6,268	-1.12%
2021/01/04	128	13.44	56	13.56	13.35	72	6,143	1.17%	大買/
2020/12/31	12	13.25	200	13.01	13.00	-188	5,767	-3.26%	大賣/鉅額交易
2020/12/30	2	12.85	22	12.64	12.85	-20	5,449	-0.37%
2020/12/29	49	13.14	40	13.10	13.30	9	5,219	0.17%
2020/12/28	214	11.62	15	12.28	12.30	199	4,386	4.54%	大買/鉅額交易
2020/12/25	28	10.68	44	10.99	11.20	-16	4,162	-0.38%
2020/12/24	5.5	10.22	4	10.23	10.20	1.5	3,836	0.04%
2020/12/23	5.5	9.99	7	9.69	10.00	-1.5	3,806	-0.04%
2020/12/22	45	10.87	28	10.04	9.90	17	3,715	0.46%
2020/12/21	21	10.24	28.1	10.33	10.55	-7.1	3,294	-0.22%
2020/12/18	4.5	9.53	21	9.52	9.61	-16.5	2,919	-0.57%
2020/12/17	3	9.06	6	9.00	8.98	-3	2,608	-0.12%
2020/12/16	3	9.05	0	0.00	9.06	3	2,590	0.12%
2020/12/15	22	9.30	2	9.09	8.91	20	2,547	0.79%
2020/12/11	0	0.00	1	8.77	8.65	-1	2,402	-0.04%
2020/12/10	1	9.07	27	9.00	8.95	-26	2,361	-1.10%
2020/12/09	47	9.19	43	9.21	9.22	4	2,294	0.18%
2020/12/08	31	8.65	6	8.58	8.81	25	2,102	1.19%
2020/12/03	6	8.44	1	8.48	8.41	5	2,000	0.25%
2020/12/01	4	8.58	5	8.42	8.45	-1	2,169	-0.05%
2020/11/30	5	8.53	2	8.60	8.50	3	2,157	0.14%
2020/11/27	4	8.47	23	8.48	8.34	-19	2,114	-0.90%
2020/11/26	23	8.35	0	0.00	8.45	23	2,110	1.09%
2020/11/25	0	0.00	0.2	8.04	8.16	-0.2	2,164	-0.01%
2020/11/24	2.2	8.11	6.5	8.11	8.08	-4.4	2,273	-0.19%
2020/11/23	2.5	8.06	0	0.00	8.08	2.5	2,306	0.11%
2020/11/19	0	0.00	1	7.96	7.99	-1	2,569	-0.04%
2020/11/18	4	8.00	3	8.00	7.99	1	2,575	0.04%
2020/11/10	7	8.19	13	8.10	8.08	-6	2,825	-0.21%
2020/11/09	9	8.10	6	8.08	8.07	3	2,804	0.11%
2020/11/04	1	8.30	13.6	8.16	8.10	-12.6	2,823	-0.44%
2020/11/03	15.6	8.19	0	0.00	8.19	15.6	2,788	0.56%
2020/11/02	4	8.06	18	8.03	7.95	-14	2,710	-0.52%
2020/10/30	20	8.06	6	8.02	7.91	14	2,695	0.52%
2020/10/27	0	0.00	21	8.19	8.02	-21	2,602	-0.81%
2020/10/26	21	8.24	0	0.00	8.14	21	2,550	0.82%
2020/10/06	3	8.05	3	7.99	7.96	0	2,310	0.00%
2020/09/28	1	8.01	0	0.00	7.89	1	2,235	0.04%
2020/09/25	0	0.00	2	7.66	7.66	-2	2,173	-0.09%
2020/09/23	0	0.00	1	7.72	7.63	-1	2,133	-0.05%
2020/09/21	1	8.00	0	0.00	7.94	1	2,109	0.05%
2020/09/09	7	8.50	5	8.46	8.43	2	2,059	0.10%
2020/09/08	1	8.55	1.5	8.42	8.37	-0.5	2,006	-0.02%
2020/09/07	0.5	8.50	0	0.00	8.55	0.5	1,935	0.03%
2020/09/03	0	0.00	0	8.20	8.20	0	1,714	0.00%
2020/09/01	8	8.33	16	8.29	8.18	-8	1,653	-0.48%
2020/08/31	35.5	8.47	30	8.45	8.40	5.5	1,582	0.35%
2020/08/28	9.5	8.05	0	0.00	8.11	9.5	1,419	0.67%
2020/08/27	2	7.75	16	7.83	7.75	-14	1,289	-1.09%
2020/08/26	24.5	7.95	7	7.87	8.06	17.5	1,234	1.42%
2020/08/25	6.5	7.49	0	0.00	7.45	6.5	1,002	0.65%
2020/08/18	10	7.49	11.5	7.55	7.58	-1.5	872	-0.17%
2020/08/17	10.5	7.63	6	7.41	7.82	4.5	806	0.56%
2020/08/14	2	7.07	9	6.94	7.15	-7	671	-1.04%
2020/08/13	1.5	6.94	11	6.93	6.97	-9.5	609	-1.56%
2020/08/12	22.5	6.99	0	0.00	6.93	22.5	597	3.77%
2020/07/17	0	0.00	3	6.78	6.69	-3	510	-0.59%
2020/07/15	0	0.00	5	6.75	6.74	-5	504	-0.99%
2020/07/14	0	0.00	12	6.77	6.74	-12	502	-2.39%
2020/07/07	23	6.88	0	0.00	6.88	23	492	4.67%
2020/07/06	0	0.00	5	6.91	6.93	-5	493	-1.01%
2020/06/09	0	0.00	1	6.62	6.55	-1	408	-0.24%
2020/06/08	2.5	6.70	2	6.66	6.64	0.5	413	0.12%
2020/06/05	0.5	6.50	0	0.00	6.57	0.5	401	0.12%
2020/05/22	4	6.25	5.2	6.19	6.19	-1.2	382	-0.33%
2020/05/21	1.2	6.24	0	0.00	6.25	1.2	379	0.33%
2020/05/18	0	0.00	6	6.17	6.19	-6	366	-1.64%
2020/05/15	5	6.19	0	0.00	6.19	5	363	1.38%
2020/05/14	1.5	6.22	4	6.20	6.17	-2.5	358	-0.70%
2020/05/13	4.5	6.24	9	6.18	6.26	-4.5	354	-1.27%
2020/05/12	3.5	6.18	0	0.00	6.15	3.5	346	1.01%
2020/05/11	1.5	5.99	0	0.00	5.99	1.5	331	0.45%
2020/04/30	0	0.00	9	6.00	6.00	-9	347	-2.59%
2020/04/29	4	5.95	0	0.00	5.96	4	348	1.15%
2020/04/28	2	5.84	0	0.00	5.85	2	354	0.56%
2020/04/24	2	5.69	0	0.00	5.69	2	355	0.56%
2020/04/22	0	0.00	1	5.52	5.57	-1	354	-0.28%
2020/04/21	11	5.71	10	5.58	5.59	1	352	0.28%
2020/04/20	2	5.79	2	5.67	5.68	0	349	0.00%
2020/04/17	2	5.82	8.5	5.71	5.67	-6.5	349	-1.86%
2020/04/16	6.5	5.74	0	0.00	5.73	6.5	346	1.88%
2020/04/15	3	5.70	12	5.66	5.72	-9	341	-2.63%
2020/04/14	9	5.57	3	5.49	5.59	6	332	1.81%
2020/04/13	3	5.54	1	5.33	5.45	2	329	0.61%
2020/04/10	2.5	5.30	9	5.32	5.38	-6.5	324	-2.00%
2020/04/09	3.5	5.35	18.7	5.25	5.38	-15.2	325	-4.67%
2020/04/08	4.5	5.18	5	5.17	5.23	-0.5	317	-0.16%
2020/04/07	6.5	5.09	0	0.00	5.10	6.5	311	2.08%
2020/03/17	1	5.49	0	0.00	5.49	1	238	0.42%
2020/03/16	3	5.72	0	0.00	5.74	3	234	1.28%
2020/03/13	2	5.63	8	5.54	6.10	-6	232	-2.58%
2020/03/12	6	6.11	0	0.00	6.14	6	219	2.73%
2020/01/30	5	6.47	0	0.00	6.47	5	160	3.11%
2019/10/17	0	0.00	0.8	7.50	7.58	-0.8	388	-0.20%
2019/08/15	0	0.00	2	7.54	7.54	-2	635	-0.31%
2019/08/01	0	0.00	1	7.81	7.80	-1	688	-0.15%
2019/07/22	1	8.37	0	0.00	8.45	1	813	0.12%
2019/07/18	3	8.28	0	0.00	8.24	3	717	0.42%
2019/06/28	0	0.00	1	7.52	7.52	-1	525	-0.19%
2019/05/10	0	0.00	1	7.99	7.92	-1	710	-0.14%
2019/05/03	2	8.52	0	0.00	8.50	2	673	0.30%
2019/05/02	1	8.38	0	0.00	8.70	1	608	0.16%
2019/04/02	0	0.00	1	7.85	7.80	-1	581	-0.17%
2019/03/15	0	0.00	1	8.08	8.05	-1	1,338	-0.07%
2019/03/06	0	0.00	1	8.11	8.08	-1	1,774	-0.06%
2019/03/05	1	8.32	2.4	8.22	8.20	-1.4	1,800	-0.08%
2019/02/27	1	7.98	1	8.01	8.00	0	1,776	0.00%
2019/02/26	0	0.00	3	7.92	7.92	-3	1,771	-0.17%
2019/02/19	1	7.80	1	7.77	7.76	0	1,888	0.00%
2019/01/07	1	8.03	0	0.00	8.03	1	1,956	0.05%
2018/12/28	0	0.00	3	8.06	8.03	-3	1,971	-0.15%
2018/12/27	0	0.00	3	8.23	8.01	-3	1,974	-0.15%
2018/12/25	0	0.00	1	8.19	8.05	-1	1,959	-0.05%
2018/12/18	7	9.28	0	0.00	9.17	7	1,861	0.38%
2018/12/17	12	9.49	2	9.52	9.23	10	1,828	0.55%
2018/12/14	1	9.14	0	0.00	9.00	1	1,689	0.06%
2018/12/13	8	9.46	8	9.44	9.35	0	1,640	0.00%
2018/12/12	1	9.28	0	0.00	9.20	1	1,445	0.07%
2018/12/11	8	9.32	11.5	9.23	9.13	-3.5	1,367	-0.26%
2018/12/10	3	9.29	4.5	9.11	9.12	-1.5	1,272	-0.11%
2018/12/07	5	9.03	0	0.00	9.40	5	1,201	0.42%
2018/12/06	8	8.72	8.4	8.67	8.55	-0.4	1,071	-0.04%
2018/11/21	0	0.00	2	7.82	8.00	-2	680	-0.29%
2018/11/16	2	7.28	0	0.00	7.29	2	595	0.34%
2018/11/01	0	0.00	3	6.80	6.80	-3	884	-0.34%
2018/10/31	0	0.00	1	6.82	6.89	-1	889	-0.11%
2018/10/29	0	0.00	2	6.75	6.72	-2	909	-0.22%
2018/10/22	0	0.00	1	7.48	7.43	-1	1,015	-0.10%
2018/10/19	2	7.68	3	7.63	7.58	-1	1,104	-0.09%
2018/10/18	3	7.70	0	0.00	7.70	3	1,120	0.27%
2018/10/15	5	7.55	0	0.00	7.72	5	1,164	0.43%
2018/10/08	0	0.00	4	7.17	7.32	-4	1,122	-0.36%
2018/09/19	1	7.38	0	0.00	7.37	1	1,259	0.08%
2018/09/13	2	7.42	0	0.00	7.40	2	1,393	0.14%
2018/09/04	2	8.33	0	0.00	8.20	2	2,476	0.08%
2018/08/28	0.4	8.58	0	0.00	8.59	0.4	2,492	0.02%
2018/08/24	0	0.00	1	8.77	8.70	-1	2,506	-0.04%
2018/08/23	0	0.00	2	9.11	9.08	-2	2,506	-0.08%
2018/08/22	0	0.00	1	9.07	8.99	-1	2,514	-0.04%
2018/08/07	3	8.20	3	8.20	8.14	0	2,597	0.00%
2018/08/06	2	8.00	2	7.97	8.25	0	2,547	0.00%
2018/08/03	0	0.00	2	7.83	7.83	-2	2,503	-0.08%
2018/07/26	1	7.90	0	0.00	7.71	1	2,976	0.03%
2018/07/19	5	7.85	0	0.00	7.78	5	3,185	0.16%
2018/07/18	1	7.49	2	7.59	7.75	-1	3,106	-0.03%
2018/07/16	2	7.13	0	0.00	7.17	2	3,006	0.07%
2018/07/09	0	0.00	4	7.00	6.99	-4	2,986	-0.13%
2018/07/06	0	0.00	1	6.82	6.80	-1	2,985	-0.03%
2018/06/21	0	0.00	1	7.75	7.63	-1	2,881	-0.03%
2018/06/20	0	0.00	5	7.77	7.70	-5	2,861	-0.17%
2018/06/14	5	8.38	0	0.00	8.20	5	2,770	0.18%
2018/06/12	0	0.00	5	8.88	8.73	-5	2,662	-0.19%
2018/06/11	17	8.99	1	9.04	9.03	16	2,546	0.63%
2018/06/08	7	8.23	23	8.22	8.29	-16	2,143	-0.75%
2018/06/06	1	8.01	0	0.00	8.00	1	1,871	0.05%
2018/06/05	20	7.75	0	0.00	7.44	20	1,700	1.18%
2018/05/25	0	0.00	5	7.33	7.30	-5	1,559	-0.32%
2018/05/21	5	7.87	0	0.00	7.70	5	1,519	0.33%
2018/05/18	3	7.59	0	0.00	7.29	3	1,432	0.21%
2018/05/09	1	7.87	0	0.00	7.70	1	1,343	0.07%
2018/05/07	0	0.00	2	7.63	7.70	-2	1,183	-0.17%
2018/05/03	2	7.90	20	7.92	7.92	-18	986	-1.82%
2018/05/02	20	7.71	0	0.00	7.20	20	805	2.48%
2018/01/03	0	0.00	10	7.33	7.24	-10	306	-3.26%