志信 (2611)-台新券商分點個股進出

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

志信

(2611)

可現股當沖

股價
29.70
漲跌
▼0.05
漲幅
-0.17%
成交量
23,701張
產業
上市航運類股
233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

志信 (2611)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/05/02	251	30.66	250.3	30.22	29.70	0.7	5,634	0.01%	大買/大賣/
2024/04/30	403.4	30.11	573	30.14	29.75	-169.6	5,255	-3.23%	大買/大賣/鉅額交易
2024/04/29	30	29.62	51.1	29.95	30.40	-21.1	4,712	-0.45%
2024/04/26	222	27.06	113.6	27.42	27.65	108.4	4,583	2.36%	大買/大賣/鉅額交易
2024/04/25	33	25.07	101.2	24.92	25.15	-68.2	4,234	-1.61%	大賣/
2024/04/24	101	25.06	8.3	24.94	25.15	92.7	4,193	2.21%	大買/
2024/04/23	13	24.76	1	24.55	24.70	12	4,157	0.29%
2024/04/22	143	25.35	123.1	24.90	24.50	19.9	4,141	0.48%	大買/大賣/
2024/04/19	47	24.71	74	24.51	24.60	-27	4,050	-0.67%
2024/04/18	75	25.02	13	24.72	24.70	62	4,034	1.54%
2024/04/17	45	24.77	73.1	24.71	24.60	-28.1	4,003	-0.70%
2024/04/16	27.1	23.45	23	23.30	23.20	4.1	3,915	0.10%
2024/04/15	32	23.84	89	23.97	23.70	-57	3,941	-1.45%
2024/04/12	25	23.54	22	23.67	23.90	3	4,022	0.07%
2024/04/11	21	23.75	5	23.65	23.60	16	4,491	0.36%
2024/04/10	60.1	23.81	2	24.15	23.70	58.1	4,730	1.23%
2024/04/09	61	24.11	105	24.15	24.00	-44	4,726	-0.93%	大賣/
2024/04/08	19	23.92	21.9	23.98	24.10	-2.9	4,708	-0.06%
2024/04/03	3	23.70	2	23.73	23.60	1	4,670	0.02%
2024/04/02	9	23.69	8	23.72	23.70	1	4,678	0.02%
2024/04/01	32	23.71	15	23.50	23.65	17	4,677	0.36%
2024/03/29	0.1	23.50	4	23.53	23.45	-4	4,670	-0.08%
2024/03/28	4	23.73	5.4	23.78	23.70	-1.4	4,702	-0.03%
2024/03/27	13	23.40	2.1	23.42	23.35	10.9	4,740	0.23%
2024/03/26	34	23.43	57	23.22	23.20	-23	4,790	-0.48%
2024/03/25	24	24.23	18	24.04	23.80	6	4,720	0.13%
2024/03/22	30.1	23.90	65.1	23.93	24.20	-35.1	4,686	-0.75%
2024/03/21	224.8	24.95	238.2	24.41	24.35	-13.4	4,675	-0.29%	大買/大賣/
2024/03/20	66	24.51	227	24.53	24.70	-161	4,576	-3.52%	大賣/鉅額交易
2024/03/19	360.1	24.97	203	24.89	24.75	157.1	4,482	3.50%	大買/大賣/鉅額交易
2024/03/18	215.7	24.61	204.5	24.47	24.35	11.2	4,221	0.27%	大買/大賣/
2024/03/15	232.5	24.52	205.6	24.27	24.50	26.9	3,899	0.69%	大買/大賣/
2024/03/14	1	22.70	16.2	22.70	22.70	-15.2	3,454	-0.44%
2024/03/13	24	20.39	54.2	20.54	20.65	-30.2	3,496	-0.86%
2024/03/12	160	19.54	59	19.46	19.65	101	3,423	2.95%	大買/鉅額交易
2024/03/11	80	18.99	88.5	18.94	19.40	-8.5	3,704	-0.23%
2024/03/08	35	18.29	82.4	18.45	18.55	-47.4	3,826	-1.24%
2024/03/07	12	17.68	28.7	17.72	17.70	-16.7	3,805	-0.44%
2024/03/06	10.3	17.74	7	17.69	17.65	3.3	3,831	0.09%
2024/03/05	12	17.77	2	17.80	17.80	10	3,818	0.26%
2024/03/04	12	17.36	6	17.45	17.45	6	3,789	0.16%
2024/03/01	3	17.50	1	17.60	17.50	2	3,792	0.05%
2024/02/29	8	17.75	7	17.76	17.65	1	3,792	0.03%
2024/02/27	3	17.60	30	17.21	17.30	-27	3,770	-0.72%
2024/02/26	71	17.36	0.2	17.30	17.40	70.8	3,759	1.88%
2024/02/23	0	17.30	1	17.30	17.30	-1	3,747	-0.03%
2024/02/22	8.1	17.61	3	17.60	17.50	5.1	3,731	0.14%
2024/02/21	6	17.61	19	17.62	17.50	-13	3,696	-0.35%
2024/02/20	7	16.79	31	16.77	16.85	-24	3,628	-0.66%
2024/02/19	44	16.18	2	16.30	16.55	42	3,611	1.16%
2024/02/16	35	15.97	0	0.00	16.05	35	3,606	0.97%
2024/02/15	8	15.75	0	0.00	15.90	8	3,622	0.22%
2024/02/05	10	15.98	37	15.93	15.75	-27	3,638	-0.74%
2024/02/02	18	16.07	0	0.00	16.05	18	3,621	0.50%
2024/02/01	0	0.00	1	16.40	16.55	-1	3,594	-0.03%
2024/01/31	5	16.25	0	0.00	16.30	5	3,584	0.14%
2024/01/30	33	16.36	3	16.40	16.25	30	3,581	0.84%
2024/01/29	1	16.45	0	0.00	16.60	1	3,569	0.03%
2024/01/26	3	16.52	10	16.50	16.50	-7	3,565	-0.20%
2024/01/25	14	16.59	0	0.00	16.55	14	3,551	0.39%
2024/01/23	5	16.68	42	16.58	16.55	-37	3,534	-1.05%
2024/01/22	12	16.53	18	16.45	16.55	-6	3,523	-0.17%
2024/01/19	8	16.73	6	16.75	16.70	2	3,498	0.06%
2024/01/18	12	16.98	88.2	16.99	16.95	-76.2	3,477	-2.19%
2024/01/17	5	16.90	22.1	16.94	16.85	-17.1	3,457	-0.50%
2024/01/16	14	17.21	0	0.00	17.25	14	3,434	0.41%
2024/01/15	11	17.65	1	17.55	17.60	10	3,405	0.29%
2024/01/12	24.5	17.71	23.7	17.73	17.50	0.8	3,384	0.02%
2024/01/11	73	17.31	6	17.29	17.40	67	3,320	2.02%
2024/01/10	7	16.97	1	17.15	17.15	6	3,283	0.18%
2024/01/09	20	17.06	9	17.34	17.40	11	3,243	0.34%
2024/01/08	30	17.85	29	17.70	17.65	1	3,176	0.03%
2024/01/05	768	18.63	671	18.44	18.35	97	3,066	3.16%	大買/大賣/
2024/01/04	121	17.97	44.9	18.24	18.50	76.1	2,534	3.00%	大買/
2024/01/03	25.7	16.94	10	16.80	16.85	15.7	2,276	0.69%
2024/01/02	1	17.35	50	16.75	16.70	-49	2,260	-2.17%
2023/12/29	12	16.67	2	16.80	16.60	10	2,221	0.45%
2023/12/28	4	16.50	1	16.65	16.60	3	2,210	0.14%
2023/12/27	9.5	16.94	12	16.79	16.60	-2.5	2,179	-0.11%
2023/12/26	7	16.41	8	16.54	16.60	-1	2,147	-0.05%
2023/12/25	38	16.54	17	16.51	16.20	21	2,130	0.99%
2023/12/22	34.4	16.84	37	16.85	17.10	-2.6	2,074	-0.13%
2023/12/21	39	17.08	36	17.19	17.10	3	2,002	0.15%
2023/12/20	56	16.58	38	16.68	16.70	18	1,914	0.94%
2023/12/19	27	16.22	15	16.11	16.30	12	1,885	0.64%
2023/12/18	49	16.94	35	16.61	16.65	14	1,844	0.76%
2023/12/15	9	16.59	1	16.50	16.35	8	1,764	0.45%
2023/12/14	31.5	16.30	37	16.50	16.30	-5.5	1,750	-0.31%
2023/12/13	18	16.94	18	16.81	16.70	0	1,718	0.00%
2023/12/12	39	16.95	40.1	16.75	16.75	-1.1	1,710	-0.06%
2023/12/11	4	16.91	12.3	16.95	16.90	-8.3	1,675	-0.50%
2023/12/08	33	17.55	37.2	17.16	17.20	-4.2	1,628	-0.26%
2023/12/07	39	17.25	78	16.98	16.85	-39	1,518	-2.57%
2023/12/06	229.3	17.89	167.1	17.94	18.00	62.2	1,394	4.46%	大買/大賣/
2023/12/05	124	17.68	125.1	17.40	17.75	-1.1	1,007	-0.11%	大買/大賣/
2023/12/04	11	15.82	3.1	16.15	16.15	7.9	763	1.03%
2023/12/01	11	14.70	8	14.42	14.70	3	646	0.46%
2023/11/30	0	0.00	15	14.23	14.15	-15	596	-2.51%
2023/11/28	2	14.50	6	14.19	14.15	-4	578	-0.69%
2023/11/27	13	14.22	0	0.00	13.90	13	557	2.33%
2023/11/24	1	13.95	0	0.00	14.00	1	545	0.18%
2023/11/20	0	0.00	1	13.70	13.70	-1	517	-0.19%
2023/11/17	1	13.95	4	13.89	13.90	-3	518	-0.58%
2023/11/16	0	0.00	6	13.70	13.75	-6	513	-1.17%
2023/11/15	0	0.00	4	13.70	13.55	-4	531	-0.75%
2023/11/14	9	13.49	4	13.65	13.60	5	586	0.85%
2023/11/13	0	0.00	47.3	13.38	13.25	-47.3	567	-8.33%
2023/11/10	0	0.00	6	12.75	12.75	-6	537	-1.12%
2023/11/09	1	12.70	5	12.75	12.70	-4	536	-0.75%
2023/11/08	0	0.00	6	12.67	12.60	-6	542	-1.11%
2023/11/06	0	0.00	3.2	12.47	12.60	-3.2	553	-0.58%
2023/11/01	14	12.25	0	0.00	12.20	14	567	2.47%
2023/10/31	2	12.25	2	12.28	12.25	0	567	0.00%
2023/10/30	1	12.30	1	12.35	12.30	0	567	0.00%
2023/10/27	5	12.30	0	0.00	12.25	5	572	0.87%
2023/10/25	0	12.50	0	0.00	12.35	0	579	0.00%
2023/10/24	2	12.35	1.1	12.31	12.40	0.9	584	0.15%
2023/10/23	0	0.00	0.1	12.50	12.40	-0.1	586	-0.02%
2023/10/20	5	12.35	0	0.00	12.40	5	588	0.85%
2023/10/18	30	12.60	25	12.40	12.40	5	590	0.85%
2023/10/17	6	12.60	3	12.65	12.60	3	587	0.51%
2023/10/16	42	12.69	0	0.00	12.70	42	590	7.11%
2023/10/13	5	12.80	0	0.00	12.75	5	598	0.84%
2023/10/11	2	12.95	0	0.00	12.90	2	602	0.33%
2023/10/06	3	13.22	3	13.15	13.25	0	604	0.00%
2023/10/05	1	13.00	2	13.05	12.90	-1	602	-0.17%
2023/10/03	5	12.85	0	0.00	12.85	5	611	0.82%
2023/10/02	0	12.90	0	0.00	12.80	0	615	0.00%
2023/09/28	1	13.10	0	0.00	12.90	1	621	0.16%
2023/09/26	5	12.90	0	0.00	12.90	5	635	0.79%
2023/09/25	5	13.10	7	13.10	13.10	-2	649	-0.31%
2023/09/21	0	0.00	1	13.20	13.20	-1	664	-0.15%
2023/09/20	2	13.50	2	13.53	13.30	0	664	0.00%
2023/09/19	33	13.40	0	0.00	13.30	33	653	5.05%
2023/09/18	2	13.40	1	13.20	13.30	1	653	0.15%
2023/09/15	2	13.58	33	13.54	13.45	-31	660	-4.69%
2023/09/14	42	13.14	12	13.17	13.05	30	632	4.74%
2023/09/13	150	12.79	3.1	12.86	12.80	146.9	629	23.35%	大買/鉅額交易
2023/09/12	9	12.55	3	12.60	12.55	6	639	0.94%
2023/09/11	3	12.50	0	0.00	12.50	3	656	0.46%
2023/09/08	0	0.00	1.2	12.76	12.70	-1.2	689	-0.18%
2023/09/07	3	12.65	0	0.00	12.65	3	698	0.43%
2023/09/06	3	12.70	0	0.00	12.70	3	711	0.42%
2023/09/05	0	0.00	0.1	12.90	12.90	-0.1	749	-0.01%
2023/09/04	3	13.00	0	0.00	12.95	3	922	0.33%
2023/09/01	0	0.00	0.4	12.80	12.90	-0.4	927	-0.04%
2023/08/31	0	0.00	1	12.80	12.75	-1	943	-0.11%
2023/08/30	0	0.00	11	12.80	12.70	-11	949	-1.16%
2023/08/29	6	12.71	0	0.00	12.70	6	963	0.62%
2023/08/28	1	12.75	0	0.00	12.70	1	982	0.10%
2023/08/25	3	12.90	3	12.85	12.85	0	1,032	0.00%
2023/08/24	7	12.89	2	12.87	12.80	5	1,039	0.48%
2023/08/23	1	13.15	2	13.25	13.10	-1	1,057	-0.09%
2023/08/22	11	12.93	11	13.18	13.05	0	1,097	0.00%
2023/08/21	12	13.07	3	13.22	13.00	9	1,291	0.70%
2023/08/18	37.4	13.76	62	13.76	13.65	-24.6	1,350	-1.82%
2023/08/17	1	13.30	7	13.12	13.05	-6	1,286	-0.47%
2023/08/16	5	12.60	3	12.90	12.95	2	1,282	0.16%
2023/08/15	5	12.70	29.2	12.68	12.75	-24.2	1,279	-1.89%
2023/08/14	20	12.95	10	12.80	12.70	10	1,277	0.78%
2023/08/11	10	13.35	10	13.20	13.15	0	1,270	0.00%
2023/08/10	10.1	13.35	10	13.30	13.30	0.1	1,267	0.00%
2023/08/09	0	0.00	2	13.15	13.35	-2	1,265	-0.16%
2023/08/02	4	12.82	0	0.00	12.80	4	1,251	0.32%
2023/08/01	1.1	12.61	0	0.00	12.75	1.1	1,248	0.09%
2023/07/31	1	12.85	1.1	12.70	12.65	-0.1	1,246	-0.01%
2023/07/28	1	13.00	1	12.75	12.75	0	1,245	0.00%
2023/07/27	0	12.70	2	12.55	12.70	-2	1,242	-0.16%
2023/07/26	0	0.00	1	12.50	12.35	-1	1,240	-0.08%
2023/07/25	0	0.00	1	12.45	12.40	-1	1,240	-0.08%
2023/07/24	2	12.33	7	12.29	12.45	-5	1,238	-0.40%
2023/07/21	1	12.70	0	0.00	12.55	1	1,234	0.08%
2023/07/20	0	0.00	0	12.90	12.85	0	1,239	0.00%
2023/07/18	2	12.85	4	12.80	12.70	-2	1,241	-0.16%
2023/07/17	0	0.00	2	13.15	13.00	-2	1,238	-0.16%
2023/07/14	1	12.85	3	12.83	12.95	-2	1,234	-0.16%
2023/07/13	2	12.60	0	0.00	12.50	2	1,239	0.16%
2023/07/12	7	12.96	5.3	12.71	12.85	1.7	1,248	0.14%
2023/07/11	2.4	13.13	1	13.25	13.15	1.4	1,243	0.11%
2023/07/10	7	13.12	1.1	13.16	13.10	5.9	1,242	0.47%
2023/07/07	5	13.20	2	13.25	13.25	3	1,239	0.24%
2023/07/06	6	13.27	1	13.25	13.35	5	1,241	0.40%
2023/07/05	6	13.42	3	13.45	13.45	3	1,242	0.24%
2023/07/04	4.3	13.70	7	13.60	13.50	-2.7	1,238	-0.22%
2023/07/03	4	13.53	4	13.73	13.65	0	1,229	0.00%
2023/06/30	1	13.40	2	13.58	13.35	-1	1,217	-0.08%
2023/06/29	4	13.25	12.2	13.30	13.35	-8.2	1,208	-0.68%
2023/06/28	0	0.00	2.1	13.40	13.35	-2.1	1,210	-0.17%
2023/06/27	3.1	13.50	1	13.25	13.25	2.1	1,215	0.17%
2023/06/26	1	13.65	1	13.55	13.55	0	1,215	0.00%
2023/06/21	3	13.87	2	13.90	13.75	1	1,210	0.08%
2023/06/20	2	14.13	14	14.05	13.95	-12	1,202	-1.00%
2023/06/19	0	0.00	1	14.15	14.15	-1	1,195	-0.08%
2023/06/16	0	0.00	7	14.19	14.05	-7	1,192	-0.59%
2023/06/15	13.4	14.18	6	14.15	14.05	7.4	1,178	0.63%
2023/06/14	17	14.36	20.1	14.26	14.05	-3.1	1,169	-0.26%
2023/06/13	2	13.90	7.4	13.86	13.85	-5.4	1,161	-0.47%
2023/06/12	5	13.98	3	13.90	13.80	2	1,161	0.17%
2023/06/09	20	14.12	6	14.13	14.15	14	1,153	1.21%
2023/06/08	80	14.26	171.5	14.39	14.40	-91.5	1,135	-8.06%	大賣/
2023/06/07	4	13.68	2	13.65	13.65	2	989	0.20%
2023/06/06	2	13.85	10	14.00	13.70	-8	999	-0.80%
2023/06/02	4	13.59	3	13.77	13.60	1	1,008	0.10%
2023/06/01	10	13.76	9	13.74	13.65	1	1,020	0.10%
2023/05/31	11.6	13.89	37	13.94	13.85	-25.4	1,050	-2.42%
2023/05/30	1	13.50	1.1	13.64	13.35	-0.1	1,105	-0.01%
2023/05/29	2	13.68	0	0.00	13.55	2	1,166	0.17%
2023/05/26	59	13.97	54	14.11	13.75	5	1,366	0.37%
2023/05/25	325	14.51	215	14.59	14.50	110	1,463	7.52%	大買/大賣/鉅額交易
2023/05/24	81	13.84	87	13.99	14.35	-6	1,268	-0.47%
2023/05/23	0	0.00	4	13.05	13.05	-4	1,193	-0.34%
2023/05/22	1	12.90	1.1	12.91	12.95	-0.1	1,197	-0.01%
2023/05/18	4	12.78	0	0.00	12.80	4	1,210	0.33%
2023/05/17	0	0.00	2	12.88	12.75	-2	1,216	-0.16%
2023/05/16	1	12.75	0	0.00	12.70	1	1,219	0.08%
2023/05/15	0.1	12.50	0	0.00	12.55	0.1	1,225	0.01%
2023/05/11	7.1	12.63	0	0.00	12.55	7.1	1,236	0.58%
2023/05/10	1	12.70	1	12.90	12.90	0	1,237	0.00%
2023/05/09	1	12.65	0	0.00	12.65	1	1,237	0.08%
2023/05/08	0.2	13.05	34	12.89	12.85	-33.8	1,234	-2.74%
2023/05/05	0	0.00	2	13.05	13.00	-2	1,244	-0.16%
2023/05/04	0.2	13.00	2	12.90	12.95	-1.8	1,253	-0.15%
2023/05/03	3.1	12.86	0.3	13.10	12.90	2.8	1,261	0.22%
2023/05/02	3	13.05	0	0.00	13.00	3	1,262	0.24%
2023/04/28	0.1	13.10	0	0.00	13.10	0.1	1,264	0.00%
2023/04/26	0	12.84	0	0.00	12.70	0	1,268	0.00%
2023/04/25	0	0.00	4	12.90	12.70	-4	1,270	-0.31%
2023/04/24	0	13.30	0	0.00	13.10	0	1,261	0.00%
2023/04/21	1.2	13.23	5	13.20	13.10	-3.8	1,266	-0.30%
2023/04/19	2	13.68	0	0.00	13.60	2	1,263	0.16%
2023/04/18	1	13.95	0	14.00	13.70	1	1,263	0.08%
2023/04/17	4	14.08	1	14.10	14.00	3	1,257	0.24%
2023/04/14	0	0.00	4	13.85	13.90	-4	1,243	-0.32%
2023/04/13	1	13.80	0	0.00	13.80	1	1,239	0.08%
2023/04/11	0	13.90	5	13.85	13.75	-5	1,245	-0.40%
2023/04/10	0	13.85	0	13.90	13.75	0	1,248	0.00%
2023/04/07	0	13.80	0	0.00	13.70	0	1,257	0.00%
2023/04/06	3	13.62	2	13.60	13.55	1	1,269	0.08%
2023/03/29	0	0.00	1.9	13.57	13.45	-1.9	1,533	-0.12%
2023/03/28	0	13.70	0	0.00	13.45	0	1,537	0.00%
2023/03/27	0.1	13.80	0	0.00	13.80	0.1	1,540	0.01%
2023/03/24	0	0.00	2	13.70	13.65	-2	1,551	-0.13%
2023/03/23	4.1	13.74	0	0.00	13.65	4.1	1,561	0.26%
2023/03/22	0	0.00	3	13.90	13.85	-3	1,552	-0.19%
2023/03/21	0	0.00	1	13.95	13.95	-1	1,557	-0.06%
2023/03/20	4	13.70	4	13.65	13.75	0	1,556	0.00%
2023/03/16	9.1	13.59	2	13.78	13.50	7.1	1,561	0.45%
2023/03/15	6	13.97	9.6	13.96	13.75	-3.6	1,556	-0.23%
2023/03/14	1	13.70	5.1	13.71	13.75	-4.1	1,555	-0.27%
2023/03/13	7	14.06	7.1	13.83	14.05	-0.1	1,556	0.00%
2023/03/10	14.1	14.48	12	14.56	14.25	2.1	1,579	0.13%
2023/03/09	1.1	14.71	25	14.70	14.60	-23.9	1,652	-1.45%
2023/03/08	2.2	14.81	3	14.82	14.70	-0.8	1,645	-0.05%
2023/03/07	12.1	14.93	14	15.00	14.95	-1.9	1,640	-0.11%
2023/03/06	8	14.86	89	14.86	15.00	-81	1,639	-4.94%
2023/03/03	30	15.11	33	15.10	15.10	-3	1,631	-0.18%
2023/03/02	105	15.29	148	15.21	15.30	-43	1,585	-2.71%	大買/大賣/
2023/03/01	65	14.73	24	14.64	14.60	41	1,511	2.71%
2023/02/24	209.9	15.20	164.2	15.30	15.05	45.7	1,448	3.16%	大買/大賣/
2023/02/23	149	14.74	69	14.88	15.05	80	1,235	6.48%	大買/
2023/02/22	3	13.70	3	13.67	13.70	0	1,101	0.00%
2023/02/21	8	13.75	0	0.00	13.75	8	1,095	0.73%
2023/02/20	1	13.55	17.6	13.50	13.50	-16.6	1,091	-1.52%
2023/02/17	0	0.00	9	13.30	13.50	-9	1,083	-0.83%
2023/02/16	1	13.25	0	0.00	13.20	1	1,082	0.09%
2023/02/15	1	13.20	1	13.15	13.15	0	1,082	0.00%
2023/02/14	0	13.33	3.3	13.27	13.30	-3.3	1,081	-0.30%
2023/02/13	6	13.00	0	13.30	13.15	6	1,088	0.55%
2023/02/10	2	13.20	0	0.00	13.20	2	1,093	0.18%
2023/02/09	1	13.50	7	13.59	13.45	-6	1,097	-0.55%
2023/02/08	6	13.50	0	0.00	13.45	6	1,104	0.54%
2023/02/07	0	13.55	0	0.00	13.50	0	1,104	0.00%
2023/02/06	0	0.00	3	13.40	13.40	-3	1,109	-0.27%
2023/02/03	0	0.00	2	13.75	13.60	-2	1,113	-0.18%
2023/02/02	2	13.48	35.2	13.53	13.60	-33.2	1,104	-3.00%
2023/02/01	0	0.00	1	13.45	13.35	-1	1,099	-0.09%
2023/01/31	0	13.30	0	0.00	13.30	0	1,102	0.00%
2023/01/30	0	13.15	3.5	13.18	13.15	-3.5	1,110	-0.31%
2023/01/17	5	13.10	0.1	13.40	13.10	5	1,111	0.45%
2023/01/16	7.5	13.20	0.1	13.20	13.10	7.4	1,117	0.66%
2023/01/13	2	13.30	3	13.25	13.25	-1	1,113	-0.09%
2023/01/11	0	0.00	0.2	13.45	13.40	-0.2	1,118	-0.02%
2023/01/10	2.9	13.55	3	13.57	13.45	-0.1	1,119	-0.01%
2023/01/09	0	0.00	0.5	13.45	13.40	-0.5	1,130	-0.04%
2023/01/06	1	13.35	0	0.00	13.40	1	1,134	0.09%
2023/01/05	1	13.30	0	0.00	13.30	1	1,153	0.09%
2023/01/04	3	13.30	0	0.00	13.30	3	1,154	0.26%
2022/12/30	4	13.69	5.5	13.69	13.50	-1.5	1,166	-0.13%
2022/12/29	3	13.42	6	13.52	13.50	-3	1,175	-0.26%
2022/12/28	1	13.55	24.3	13.61	13.50	-23.3	1,176	-1.98%
2022/12/27	2	14.23	11	14.05	13.75	-9	1,180	-0.76%
2022/12/26	15	13.66	4.4	13.60	13.65	10.6	1,175	0.90%
2022/12/23	1	13.80	8	14.03	14.10	-7	1,176	-0.60%
2022/12/22	62	14.69	41.1	14.67	14.15	20.9	1,173	1.78%
2022/12/21	10	13.83	14	13.85	13.75	-4	978	-0.41%
2022/12/20	5	13.54	4	13.79	13.25	1	968	0.10%
2022/12/19	1	13.55	2	13.95	13.40	-1	990	-0.10%
2022/12/16	12	13.93	29	13.77	13.80	-17	987	-1.72%
2022/12/15	3	13.82	1	13.80	13.90	2	978	0.20%
2022/12/13	1	13.70	0	0.00	13.40	1	1,003	0.10%
2022/12/09	5	13.73	2.1	13.75	13.85	2.9	1,013	0.29%
2022/12/08	1	13.50	0	0.00	13.50	1	1,044	0.10%
2022/12/07	6	13.75	12	13.95	13.60	-6	1,045	-0.57%
2022/12/06	4	13.95	3	13.90	13.80	1	1,029	0.10%
2022/12/05	0	0.00	1	14.10	14.10	-1	1,049	-0.10%
2022/12/02	17.2	14.44	8	14.33	14.10	9.2	1,049	0.88%
2022/12/01	7	14.63	12	14.55	14.70	-5	1,018	-0.49%
2022/11/30	3.1	13.57	1	13.55	13.40	2.1	934	0.22%
2022/11/29	1	13.60	22	12.85	13.50	-21	941	-2.23%
2022/11/28	6	13.01	0	0.00	12.85	6	940	0.64%
2022/11/25	16	13.36	19	13.18	13.25	-3	938	-0.32%
2022/11/24	1.1	12.82	2	12.98	13.05	-0.9	921	-0.10%
2022/11/23	4	12.85	7	12.89	12.90	-3	922	-0.33%
2022/11/22	3	12.68	2	12.95	12.60	1	899	0.11%
2022/11/21	6	12.83	0	0.00	12.75	6	897	0.67%
2022/11/18	3	13.23	3	13.50	13.00	0	893	0.00%
2022/11/17	0.6	13.40	2	13.45	13.40	-1.4	888	-0.16%
2022/11/16	2.7	13.33	4	13.49	13.35	-1.3	890	-0.15%
2022/11/15	2	13.50	9	13.51	13.50	-7	884	-0.79%
2022/11/14	0	0.00	2	13.65	13.65	-2	886	-0.23%
2022/11/11	1	13.35	0	0.00	13.40	1	882	0.11%
2022/11/10	0	0.00	1	13.35	13.35	-1	883	-0.11%
2022/11/09	1	13.30	5	13.42	13.35	-4	883	-0.45%
2022/11/08	0	0.00	22.5	13.45	13.35	-22.5	887	-2.54%
2022/11/07	17.2	13.14	1	13.20	13.10	16.2	881	1.84%
2022/11/04	8	12.75	8.2	13.00	12.70	-0.2	876	-0.02%
2022/11/03	1	12.20	3	12.45	12.50	-2	859	-0.24%
2022/11/02	4	12.49	4.5	12.49	12.40	-0.5	858	-0.06%
2022/10/28	3	12.17	3	12.15	12.10	0	895	0.00%
2022/10/27	0	0.00	4	12.38	12.40	-4	920	-0.43%
2022/10/26	4	11.90	4	12.05	12.05	0	932	0.00%
2022/10/25	1	12.30	20	12.20	12.20	-19	945	-2.01%
2022/10/24	1.1	12.47	1.3	12.70	12.40	-0.2	952	-0.02%
2022/10/21	0.1	12.35	0	0.00	12.15	0.1	948	0.01%
2022/10/20	5.6	12.21	0	0.00	12.20	5.6	955	0.59%
2022/10/19	1	12.75	2	12.88	12.65	-1	954	-0.10%
2022/10/18	2.4	12.79	3	12.67	12.70	-0.6	963	-0.06%
2022/10/17	3	12.10	1	12.00	12.75	2	977	0.20%
2022/10/14	0	0.00	4	12.83	12.90	-4	997	-0.40%
2022/10/13	18.5	12.48	20	12.61	12.05	-1.5	1,002	-0.15%
2022/10/12	0	0.00	1	13.20	13.15	-1	992	-0.10%
2022/10/11	4	13.61	0	0.00	13.35	4	997	0.40%
2022/10/07	4.5	14.20	3	14.40	14.20	1.5	997	0.15%
2022/10/05	0.3	14.20	1.2	14.21	14.00	-0.9	996	-0.10%
2022/10/04	3	13.92	3	13.98	13.90	0	1,001	0.00%
2022/10/03	3	13.65	16	13.68	13.70	-13	997	-1.30%
2022/09/30	1.1	12.92	5	13.50	13.70	-3.9	1,001	-0.39%
2022/09/29	2	13.15	14	13.38	13.30	-12	997	-1.20%
2022/09/28	10	13.40	17.5	13.09	12.70	-7.5	985	-0.76%
2022/09/27	1	13.85	3	13.92	13.95	-2	977	-0.20%
2022/09/26	19.2	13.86	26.3	13.70	13.65	-7.1	984	-0.72%
2022/09/23	3.1	15.28	1.1	15.33	15.10	2	973	0.21%
2022/09/22	1	15.05	0.4	15.10	15.10	0.6	979	0.06%
2022/09/21	2	15.18	6.1	15.27	15.20	-4.1	980	-0.42%
2022/09/20	2.5	14.95	16	14.96	14.85	-13.5	961	-1.40%
2022/09/19	11	15.00	0	0.00	14.85	11	989	1.11%
2022/09/16	8.1	15.49	4	15.50	15.45	4.1	996	0.41%
2022/09/15	23	15.65	22	15.76	15.50	1	1,009	0.10%
2022/09/14	7.5	15.15	7	15.03	15.15	0.5	993	0.05%
2022/09/13	7	15.26	2.5	15.25	15.15	4.5	999	0.45%
2022/09/12	43	15.68	27.3	15.77	15.30	15.7	1,026	1.53%
2022/09/08	5	15.07	22.2	15.10	15.10	-17.2	1,016	-1.69%
2022/09/07	2.2	15.09	10.8	15.15	15.10	-8.6	1,024	-0.84%
2022/09/06	15.3	15.24	14	15.19	15.10	1.3	1,013	0.13%
2022/09/05	6.1	15.67	6	15.69	15.55	0.1	1,016	0.01%
2022/09/02	4.1	15.90	8	15.96	15.60	-3.9	1,017	-0.38%
2022/09/01	1.1	16.53	2	16.45	16.40	-0.9	1,006	-0.09%
2022/08/31	3	16.82	5	16.65	16.85	-2	1,012	-0.20%
2022/08/30	5	16.76	2	16.90	16.70	3	1,019	0.29%
2022/08/29	3	16.80	2	16.75	16.75	1	1,022	0.10%
2022/08/26	0	0.00	2.2	17.61	17.50	-2.2	1,062	-0.21%
2022/08/25	5	17.50	2	17.48	17.50	3	1,073	0.28%
2022/08/24	0	0.00	5	17.27	17.15	-5	1,085	-0.46%
2022/08/23	4	17.19	5	17.41	17.30	-1	1,159	-0.09%
2022/08/22	7	17.41	2	17.50	17.50	5	1,176	0.43%
2022/08/19	3	17.83	1	17.90	17.85	2	1,181	0.17%
2022/08/18	4.1	18.06	0	0.00	18.00	4.1	1,192	0.34%
2022/08/17	1	17.95	4	18.11	17.95	-3	1,213	-0.25%
2022/08/16	0	0.00	2	17.90	17.75	-2	1,247	-0.16%
2022/08/15	3	17.58	0	0.00	17.80	3	1,332	0.23%
2022/08/12	1	18.10	2	18.00	18.05	-1	1,345	-0.07%
2022/08/11	4	18.10	1	18.25	17.90	3	1,372	0.22%
2022/08/10	0	0.00	1	18.25	18.10	-1	1,385	-0.07%
2022/08/08	2	17.63	0	0.00	17.80	2	1,489	0.13%
2022/08/05	2	18.08	49	18.13	18.05	-47	1,527	-3.08%
2022/08/04	28	17.81	26	17.60	17.65	2	1,589	0.13%
2022/08/03	27	21.13	6	21.23	21.15	21	1,579	1.33%
2022/08/02	10	21.03	2	21.00	21.00	8	1,600	0.50%
2022/08/01	3	21.15	10	21.25	21.35	-7	1,627	-0.43%
2022/07/29	1	20.60	13	20.57	20.60	-12	1,642	-0.73%
2022/07/28	2	20.23	0	0.00	20.25	2	1,729	0.12%
2022/07/27	3	20.20	8	20.24	20.30	-5	1,965	-0.25%
2022/07/26	5	20.05	1	20.05	19.95	4	1,989	0.20%
2022/07/25	0	0.00	17	20.12	20.20	-17	2,188	-0.78%
2022/07/22	8	19.75	6	20.04	20.20	2	2,239	0.09%
2022/07/21	12	19.81	4	19.70	19.65	8	2,329	0.34%
2022/07/20	11	19.45	3	19.40	19.20	8	2,427	0.33%
2022/07/19	9	19.31	1	19.30	19.30	8	2,702	0.30%
2022/07/18	34	18.91	39	18.83	18.80	-5	3,337	-0.15%
2022/07/15	2	18.15	4	18.44	18.35	-2	3,405	-0.06%
2022/07/14	3	17.70	4	17.99	18.40	-1	3,659	-0.03%
2022/07/13	1	17.90	6	17.93	17.80	-5	3,680	-0.14%
2022/07/12	4	17.29	0	0.00	17.25	4	3,715	0.11%
2022/07/11	0	0.00	2	18.30	18.30	-2	3,789	-0.05%
2022/07/08	8	18.06	11	18.36	18.10	-3	3,921	-0.08%
2022/07/07	1	17.05	6	17.55	17.65	-5	3,947	-0.13%
2022/07/06	3	17.38	20	17.20	17.20	-17	3,970	-0.43%
2022/07/05	4	17.30	14	17.73	17.70	-10	4,004	-0.25%
2022/07/04	15.1	17.45	13	17.14	17.15	2.1	4,082	0.05%
2022/07/01	8	17.94	13	17.58	17.10	-5	4,160	-0.12%
2022/06/30	22	18.42	13	18.57	18.30	9	4,357	0.21%
2022/06/29	41	18.92	0	0.00	19.00	41	4,533	0.90%
2022/06/28	7	19.54	1	19.75	19.40	6	4,536	0.13%
2022/06/27	12	19.97	23	19.84	19.85	-11	4,541	-0.24%
2022/06/24	15	18.82	30	19.08	19.00	-15	4,575	-0.33%
2022/06/23	13.1	18.75	2	18.35	18.30	11.1	4,623	0.24%
2022/06/22	20	19.20	38	19.05	18.90	-18	4,646	-0.39%
2022/06/21	7	19.56	16	19.72	19.95	-9	4,661	-0.19%
2022/06/20	8	19.60	1	19.75	19.00	7	4,686	0.15%
2022/06/17	6	20.03	4	20.33	20.25	2	4,687	0.04%
2022/06/16	7	21.29	11	20.56	20.35	-4	4,722	-0.08%
2022/06/15	3	21.55	4	21.44	21.30	-1	4,769	-0.02%
2022/06/14	158	20.91	15	21.22	21.35	143	4,861	2.94%	大買/鉅額交易
2022/06/13	13	21.81	13	21.72	21.45	0	4,955	0.00%
2022/06/10	3	22.33	25	22.40	22.50	-22	5,046	-0.44%
2022/06/09	11	22.31	0	0.00	22.50	11	5,175	0.21%
2022/06/08	25	22.76	4	22.79	22.75	21	5,395	0.39%
2022/06/07	10	22.62	3	22.75	22.70	7	6,287	0.11%
2022/06/06	28	22.87	71	22.99	22.75	-43	6,428	-0.67%
2022/06/02	27	22.56	25	22.49	22.45	2	6,604	0.03%
2022/06/01	9	22.44	4	22.46	22.40	5	6,894	0.07%
2022/05/31	25	22.37	10	22.59	22.40	15	7,409	0.20%
2022/05/30	8	22.40	2	22.55	22.40	6	8,421	0.07%
2022/05/27	1	22.35	2	22.28	22.30	-1	8,590	-0.01%
2022/05/26	4	22.19	1	22.60	22.20	3	8,792	0.03%
2022/05/25	8	22.38	7	22.34	22.35	1	9,530	0.01%
2022/05/24	10	22.62	4	22.30	22.40	6	10,666	0.06%
2022/05/23	12	22.56	49	22.44	22.50	-37	10,787	-0.34%
2022/05/20	17	21.96	23	22.19	21.65	-6	11,044	-0.05%
2022/05/19	22	21.36	7	21.41	21.60	15	11,090	0.14%
2022/05/18	2	22.13	5	22.14	22.05	-3	11,136	-0.03%
2022/05/17	10	21.77	9	21.76	21.75	1	11,122	0.01%
2022/05/16	7	21.74	105	21.77	22.10	-98	11,094	-0.88%	大賣/
2022/05/13	70	21.97	20	22.08	22.00	50	11,026	0.45%
2022/05/12	17	22.31	119	22.91	21.50	-102	10,993	-0.93%	大賣/鉅額交易
2022/05/11	22	23.47	4	23.60	23.40	18	10,923	0.16%
2022/05/10	29	23.78	37	23.78	23.70	-8	10,910	-0.07%
2022/05/09	44	24.12	28	23.69	23.50	16	10,866	0.15%
2022/05/06	5	23.91	34	23.90	24.05	-29	10,838	-0.27%
2022/05/05	68	24.12	139	24.18	24.30	-71	10,817	-0.66%	大賣/
2022/05/04	209	24.28	134	24.30	24.10	75	10,737	0.70%	大買/大賣/
2022/05/03	24	23.28	21	23.26	23.25	3	10,506	0.03%
2022/04/29	82	24.27	70.2	24.21	23.40	11.8	10,482	0.11%
2022/04/28	37	23.77	30	23.40	23.30	7	10,290	0.07%
2022/04/27	39	23.83	27	23.73	23.75	12	10,231	0.12%
2022/04/26	87	24.60	115	24.49	24.05	-28	10,125	-0.28%	大賣/
2022/04/25	201	25.30	77	25.02	24.40	124	10,002	1.24%	大買/鉅額交易
2022/04/22	194	25.83	276	26.08	26.80	-82	9,730	-0.84%	大買/大賣/
2022/04/21	30	24.65	77	24.63	24.40	-47	9,100	-0.52%
2022/04/20	250	24.80	177	24.90	24.25	73	9,032	0.81%	大買/大賣/
2022/04/19	13	23.89	29	23.89	23.70	-16	8,785	-0.18%
2022/04/18	33	23.47	22	23.58	23.55	11	8,769	0.13%
2022/04/15	87	24.67	110	24.54	24.25	-23	8,735	-0.26%	大賣/
2022/04/14	269	24.51	285	24.55	24.15	-16	8,667	-0.18%	大買/大賣/
2022/04/13	19	23.74	25	23.75	23.85	-6	8,537	-0.07%
2022/04/12	21	23.28	16	23.08	23.05	5	8,504	0.06%
2022/04/11	60	23.69	30	23.69	23.55	30	8,479	0.35%
2022/04/08	30	24.23	54	24.27	24.00	-24	8,456	-0.28%
2022/04/07	93	23.83	80	24.10	23.45	13	8,367	0.16%
2022/04/06	176	24.87	166	24.62	24.10	10	8,278	0.12%	大買/大賣/
2022/04/01	122	24.54	112	24.56	24.25	10	8,075	0.12%	大買/大賣/
2022/03/31	42	23.26	1	23.25	23.20	41	7,890	0.52%
2022/03/30	9	23.66	14	23.59	23.50	-5	7,885	-0.06%
2022/03/29	26	23.69	17	23.97	23.65	9	7,874	0.11%
2022/03/28	30	23.09	33	23.32	23.70	-3	7,813	-0.04%
2022/03/25	6	22.75	37	22.74	22.65	-31	7,762	-0.40%
2022/03/24	11	23.13	24.1	23.12	23.20	-13.1	7,730	-0.17%
2022/03/23	10	23.74	55.1	23.69	23.55	-45.1	7,717	-0.58%
2022/03/22	34	23.80	32	23.67	23.60	2	7,692	0.03%
2022/03/21	14	23.77	99	23.90	24.00	-85	7,681	-1.11%
2022/03/18	18	23.60	18.1	23.66	23.75	-0.1	7,652	0.00%
2022/03/17	47	24.11	57	24.15	24.20	-10	7,608	-0.13%
2022/03/16	41	24.04	35	24.26	23.70	6	7,527	0.08%
2022/03/15	133	24.51	135	24.43	24.40	-2	7,438	-0.03%	大買/大賣/
2022/03/14	74	25.25	71	25.30	25.05	3	7,398	0.04%
2022/03/11	128	25.28	131	25.12	25.45	-3	7,320	-0.04%	大買/大賣/
2022/03/10	849.1	26.15	849	26.27	25.30	0.1	7,132	0.00%	大買/大賣/
2022/03/09	26	23.95	57.1	24.61	24.95	-31.1	6,272	-0.50%
2022/03/08	91	23.16	43	23.57	22.70	48	6,197	0.77%
2022/03/07	220	24.82	171	24.89	24.55	49	5,986	0.82%	大買/大賣/
2022/03/04	502	25.54	421	25.69	24.65	81	5,710	1.42%	大買/大賣/
2022/03/03	1,429.3	25.38	1,481.5	25.32	25.35	-52.3	5,208	-1.00%	大買/大賣/
2022/03/02	94	23.14	116	23.86	24.20	-22	4,154	-0.53%	大賣/
2022/03/01	231	22.17	201	22.24	22.00	30	3,983	0.75%	大買/大賣/
2022/02/25	1,223	24.34	1,078.5	24.22	23.10	144.5	3,795	3.81%	大買/大賣/鉅額交易
2022/02/24	691	24.35	704	24.31	24.00	-13	3,067	-0.42%	大買/大賣/
2022/02/23	78	21.48	120	22.08	22.65	-42	1,939	-2.17%	大賣/
2022/02/22	348	20.75	305	21.23	20.60	43	1,827	2.35%	大買/大賣/
2022/02/21	15	21.37	21	21.81	21.90	-6	1,512	-0.40%
2022/02/18	13	19.80	13	19.11	19.95	0	1,489	0.00%
2022/02/17	1	18.20	2	18.43	18.15	-1	1,479	-0.07%
2022/02/16	1.1	18.26	3	18.28	18.25	-1.9	1,601	-0.12%
2022/02/15	2	18.25	5	18.40	18.15	-3	1,644	-0.18%
2022/02/14	4	18.15	1	18.60	18.00	3	1,726	0.17%
2022/02/10	2	18.70	0	0.00	18.55	2	1,866	0.11%
2022/02/09	1	18.45	2	18.75	18.45	-1	1,938	-0.05%
2022/02/08	16	18.38	27	18.44	18.55	-11	1,976	-0.56%
2022/02/07	11	18.55	5	17.71	18.40	6	2,032	0.30%
2022/01/26	8	16.98	7.1	17.03	17.10	0.9	2,190	0.04%
2022/01/25	3.1	16.74	0.2	16.95	16.60	2.9	2,276	0.13%
2022/01/24	0	0.00	40	17.20	17.25	-40	2,322	-1.72%
2022/01/21	3	17.53	0	0.00	17.40	3	2,380	0.13%
2022/01/20	3	18.07	3	18.28	18.05	0	2,428	0.00%
2022/01/19	3	18.12	0	0.00	18.05	3	2,486	0.12%
2022/01/18	0	0.00	12	18.46	18.50	-12	2,586	-0.46%
2022/01/17	1	17.80	0	0.00	18.15	1	2,689	0.04%
2022/01/14	11	18.01	3	17.93	17.95	8	2,789	0.29%
2022/01/13	4	18.38	2	18.50	18.20	2	2,844	0.07%
2022/01/12	2	18.45	0	0.00	18.35	2	2,884	0.07%
2022/01/11	3	18.77	2	19.03	18.75	1	2,922	0.03%
2022/01/10	0	0.00	3	18.98	18.95	-3	3,012	-0.10%
2022/01/07	8	19.07	0	0.00	18.95	8	3,132	0.26%
2022/01/06	2	19.50	5	19.45	19.45	-3	3,237	-0.09%
2022/01/05	4	19.71	3	19.85	19.55	1	3,339	0.03%
2022/01/04	6	19.61	5	19.70	19.65	1	3,424	0.03%
2022/01/03	25	19.79	4	19.58	19.65	21	3,486	0.60%
2021/12/29	1	20.05	1	20.05	20.05	0	3,721	0.00%
2021/12/28	20	20.10	22	20.50	20.05	-2	3,900	-0.05%
2021/12/27	30	20.20	31	20.11	20.20	-1	4,027	-0.02%
2021/12/24	0	0.00	1	20.00	20.00	-1	4,110	-0.02%
2021/12/23	20	20.10	0	0.00	20.15	20	4,189	0.48%
2021/12/21	22	20.10	22	20.45	20.55	0	4,298	0.00%
2021/12/20	24	20.14	25	20.23	20.25	-1	4,330	-0.02%
2021/12/17	5	20.65	5	20.82	20.40	0	4,383	0.00%
2021/12/16	19	20.39	23.1	20.52	20.25	-4.1	4,390	-0.09%
2021/12/15	0.1	20.55	46	20.46	20.50	-45.9	4,426	-1.04%
2021/12/14	32	20.14	5	19.97	19.95	27	4,463	0.60%
2021/12/13	4	20.66	5	20.71	20.65	-1	4,452	-0.02%
2021/12/10	2	20.58	4	20.85	20.55	-2	4,478	-0.04%
2021/12/09	7	20.74	7	20.94	20.75	0	4,523	0.00%
2021/12/08	121.5	21.20	94	21.31	20.80	27.5	4,596	0.60%	大買/
2021/12/07	25	20.68	16	20.94	20.90	9	4,577	0.20%
2021/12/06	6	20.64	35	20.66	20.45	-29	4,577	-0.63%
2021/12/03	4	20.25	9	20.12	20.10	-5	4,654	-0.11%
2021/12/02	42	20.45	11	20.40	20.30	31	4,912	0.63%
2021/12/01	4	20.04	5	20.07	20.05	-1	5,000	-0.02%
2021/11/30	1	20.15	4	20.11	20.25	-3	5,074	-0.06%
2021/11/29	10	19.69	12	19.72	19.65	-2	5,149	-0.04%
2021/11/26	5	19.91	14	19.60	19.65	-9	5,221	-0.17%
2021/11/25	6	20.32	5	20.36	20.15	1	5,309	0.02%
2021/11/24	9	20.21	5	20.31	20.40	4	5,451	0.07%
2021/11/23	5	20.02	3	19.95	19.85	2	5,553	0.04%
2021/11/22	8	20.09	19	20.15	20.10	-11	5,710	-0.19%
2021/11/19	27.1	19.88	6	19.96	19.70	21.1	5,947	0.35%
2021/11/18	9	20.26	11	20.33	20.30	-2	6,770	-0.03%
2021/11/17	7	20.15	4	20.13	20.15	3	6,922	0.04%
2021/11/16	12	20.85	26	20.91	20.55	-14	7,259	-0.19%
2021/11/15	41	20.83	18	20.78	20.55	23	7,614	0.30%
2021/11/12	2	21.78	7	21.73	21.80	-5	7,665	-0.07%
2021/11/11	72	22.26	114	22.44	21.80	-42	7,687	-0.55%	大賣/
2021/11/10	5	22.11	3	22.13	21.80	2	7,667	0.03%
2021/11/09	67	21.98	39	22.04	22.20	28	7,692	0.36%
2021/11/08	34	22.40	33	22.26	22.40	1	7,630	0.01%
2021/11/05	17	21.40	26	21.32	21.50	-9	7,622	-0.12%
2021/11/04	9	21.86	8	22.07	21.60	1	7,679	0.01%
2021/11/03	121	22.57	83	22.51	22.15	38	7,772	0.49%	大買/
2021/11/02	31	22.21	28	22.21	22.00	3	7,833	0.04%
2021/11/01	28	21.70	20	21.61	21.65	8	7,800	0.10%
2021/10/29	17.1	21.61	10	21.81	21.70	7.1	7,825	0.09%
2021/10/28	35	21.60	29	21.64	21.25	6	7,890	0.08%
2021/10/27	13	20.93	14	21.24	21.50	-1	8,099	-0.01%
2021/10/26	36	21.39	43	21.24	21.45	-7	8,291	-0.08%
2021/10/25	9	21.21	16	21.39	21.40	-7	8,748	-0.08%
2021/10/22	34	20.94	18	21.24	20.45	16	9,000	0.18%
2021/10/21	31	21.95	16	22.05	22.10	15	9,143	0.16%
2021/10/20	8	21.64	6	21.83	21.45	2	9,632	0.02%
2021/10/19	18	21.64	20	21.84	21.60	-2	9,846	-0.02%
2021/10/18	25	21.33	30	21.37	21.65	-5	10,050	-0.05%
2021/10/15	70	21.52	58	21.81	21.85	12	10,222	0.12%
2021/10/14	20	21.66	50	21.70	22.10	-30	10,267	-0.29%
2021/10/13	51	21.56	53	21.92	21.20	-2	10,598	-0.02%
2021/10/12	45	21.69	69	21.66	21.50	-24	11,212	-0.21%
2021/10/08	40	22.90	36.2	23.07	22.70	3.8	11,310	0.03%
2021/10/07	134	23.55	123	23.62	23.10	11	11,328	0.10%	大買/大賣/
2021/10/06	38	22.58	60	22.68	22.35	-22	11,220	-0.20%
2021/10/05	101	22.73	161	22.19	23.35	-60	11,208	-0.54%	大買/大賣/
2021/10/04	67	22.61	114	22.79	22.15	-47	11,115	-0.42%	大賣/
2021/10/01	25	24.37	24	24.07	23.85	1	11,089	0.01%
2021/09/30	22	25.82	47	25.45	25.85	-25	11,087	-0.23%
2021/09/29	86	25.58	75	25.85	24.85	11	11,107	0.10%
2021/09/28	5	25.57	10	25.55	25.70	-5	11,158	-0.04%
2021/09/27	12	26.85	2	26.25	26.00	10	11,260	0.09%
2021/09/24	15	27.11	24	26.97	26.65	-9	11,466	-0.08%
2021/09/23	4	26.76	3	27.03	26.60	1	12,106	0.01%
2021/09/22	25	26.40	2	26.85	26.55	23	12,926	0.18%
2021/09/17	11	27.86	32	28.02	27.70	-21	13,174	-0.16%
2021/09/16	2	27.63	41	27.60	27.40	-39	13,240	-0.29%
2021/09/15	7	27.87	10	27.89	27.95	-3	13,513	-0.02%
2021/09/14	7	28.16	5	28.48	27.95	2	13,918	0.01%
2021/09/13	28	28.94	14	28.95	28.60	14	14,370	0.10%
2021/09/10	13	28.53	8	28.20	28.40	5	14,344	0.03%
2021/09/09	17	27.99	17	28.13	28.35	0	14,479	0.00%
2021/09/08	23	28.09	40	27.99	28.00	-17	14,824	-0.11%
2021/09/07	231	29.17	181	28.96	28.55	50	15,480	0.32%	大買/大賣/
2021/09/06	120	28.11	132	28.21	28.00	-12	15,448	-0.08%	大買/大賣/
2021/09/03	41	30.23	37	29.77	29.65	4	15,419	0.03%
2021/09/02	29	31.37	26	31.43	30.70	3	15,359	0.02%
2021/09/01	31	31.12	38	31.38	31.20	-7	15,292	-0.05%
2021/08/31	29	32.17	35.1	32.14	32.30	-6.1	15,256	-0.04%
2021/08/30	119	32.80	117.3	32.73	32.05	1.7	15,171	0.01%	大買/大賣/
2021/08/27	75	32.39	120	32.34	31.75	-45	15,141	-0.30%	大賣/
2021/08/26	85	33.47	81	33.30	33.20	4	15,115	0.03%
2021/08/25	121	33.32	104	33.21	33.15	17	15,099	0.11%	大買/大賣/
2021/08/24	628	34.92	505.1	34.81	33.70	122.9	14,935	0.82%	大買/大賣/鉅額交易
2021/08/23	52	32.91	77.5	33.16	33.55	-25.5	14,149	-0.18%
2021/08/20	83	29.23	177.2	29.30	30.50	-94.2	14,090	-0.67%	大賣/
2021/08/19	403	28.04	350	28.29	27.75	53	13,895	0.38%	大買/大賣/
2021/08/18	83	26.68	129.4	26.15	27.65	-46.4	13,610	-0.34%	大賣/
2021/08/17	37	26.39	12	25.79	25.15	25	13,622	0.18%
2021/08/16	33	27.05	31.2	27.02	26.45	1.8	13,792	0.01%
2021/08/13	11	28.16	7	28.66	27.55	4	13,919	0.03%
2021/08/12	13	27.93	72	28.25	28.30	-59	14,050	-0.42%
2021/08/11	31.1	28.24	28	27.96	27.70	3.1	14,065	0.02%
2021/08/10	41.3	29.72	26	29.81	29.00	15.3	14,027	0.11%
2021/08/09	71	30.81	70.5	30.41	30.10	0.5	13,992	0.00%
2021/08/06	115.5	30.38	137.5	30.57	30.05	-22	13,896	-0.16%	大買/大賣/
2021/08/05	15.2	29.08	18	29.23	28.80	-2.8	13,730	-0.02%
2021/08/04	33	30.12	28	30.08	29.85	5	13,720	0.04%
2021/08/03	44	30.72	35	30.44	30.35	9	13,778	0.07%
2021/08/02	137	30.76	165.2	30.69	30.80	-28.2	13,762	-0.20%	大買/大賣/
2021/07/30	64.5	30.93	62	30.66	30.05	2.5	13,574	0.02%
2021/07/29	199	32.80	157	32.74	32.20	42	13,418	0.31%	大買/大賣/
2021/07/28	246	32.28	249.6	32.38	32.00	-3.6	12,971	-0.03%	大買/大賣/
2021/07/27	299.6	32.06	290	31.47	31.25	9.6	12,791	0.08%	大買/大賣/
2021/07/26	250	33.08	216	33.36	33.30	34	12,925	0.26%	大買/大賣/
2021/07/23	67.1	30.05	74.5	30.26	31.45	-7.4	12,513	-0.06%
2021/07/22	88	29.23	100.7	29.28	28.60	-12.7	12,471	-0.10%
2021/07/21	148.1	32.29	142	31.61	30.55	6.1	12,569	0.05%	大買/大賣/
2021/07/20	54	32.19	37	32.49	31.90	17	12,433	0.14%
2021/07/19	381	36.42	284	36.11	34.55	97	12,481	0.78%	大買/大賣/
2021/07/16	300.1	35.22	267.1	35.47	35.35	33	12,354	0.27%	大買/大賣/
2021/07/15	69	31.98	99	32.42	33.00	-30	11,876	-0.25%
2021/07/14	20.1	29.69	83	29.92	30.00	-62.9	12,108	-0.52%
2021/07/13	23.2	32.77	49.6	34.35	32.60	-26.4	12,168	-0.22%
2021/07/12	35.3	36.40	90.1	36.19	36.20	-54.8	12,242	-0.45%
2021/07/09	40.2	38.45	21	38.09	37.20	19.2	12,208	0.16%
2021/07/08	53.7	38.99	49.1	39.07	39.00	4.6	12,265	0.04%
2021/07/07	24.3	38.73	23.1	37.27	36.10	1.2	12,525	0.01%
2021/07/06	35.3	39.34	27	38.41	38.25	8.3	12,506	0.07%
2021/07/05	35.6	37.81	52	37.60	38.85	-16.4	12,467	-0.13%
2021/07/02	71.7	41.37	50	41.67	40.85	21.7	12,448	0.17%
2021/07/01	157.6	42.77	75.5	42.01	43.50	82.1	12,366	0.66%	大買/
2021/06/30	428.7	41.33	439.3	41.22	42.40	-10.6	12,153	-0.09%	大買/大賣/
2021/06/29	369.5	38.12	309.2	38.18	38.55	60.3	11,489	0.52%	大買/大賣/
2021/06/28	93	34.98	53	35.01	35.05	40	10,734	0.37%
2021/06/25	133	31.90	86	31.90	31.90	47	10,470	0.45%	大買/
2021/06/24	161	26.72	652	28.40	29.00	-491	10,417	-4.71%	大買/大賣/鉅額交易
2021/06/23	320.5	27.07	161.2	26.99	26.40	159.3	10,189	1.56%	大買/大賣/鉅額交易
2021/06/22	450.1	28.91	253.5	28.62	29.30	196.6	9,789	2.01%	大買/大賣/鉅額交易
2021/06/21	38	26.65	17	26.65	26.65	21	9,355	0.22%
2021/06/18	149	24.02	47	24.19	24.25	102	9,466	1.08%	大買/鉅額交易
2021/06/17	228.2	20.72	570	21.43	22.05	-341.8	9,624	-3.55%	大買/大賣/鉅額交易
2021/06/16	691	20.54	1,193	20.64	20.05	-502	9,541	-5.26%	大買/大賣/鉅額交易
2021/06/15	176	18.75	219	18.50	19.45	-43	8,924	-0.48%	大買/大賣/
2021/06/11	70	17.78	73	17.84	17.70	-3	8,886	-0.03%
2021/06/10	21	17.02	7	16.91	17.05	14	8,850	0.16%
2021/06/09	9	17.48	15	17.51	17.40	-6	8,887	-0.07%
2021/06/08	29	17.88	40	17.65	17.50	-11	8,857	-0.12%
2021/06/07	12	16.99	24	16.99	17.10	-12	8,802	-0.14%
2021/06/04	88	17.85	55	17.50	17.55	33	8,771	0.38%
2021/06/03	5	18.13	16	18.13	18.00	-11	8,659	-0.13%
2021/06/02	163	18.27	160	17.93	17.65	3	8,577	0.03%	大買/大賣/
2021/06/01	25	17.91	202	18.03	18.05	-177	8,421	-2.10%	大賣/鉅額交易
2021/05/31	13	17.87	16.1	17.93	17.40	-3.1	8,325	-0.04%
2021/05/28	157	18.04	5.1	18.08	18.05	151.9	8,254	1.84%	大買/鉅額交易
2021/05/27	119	18.02	60	18.36	18.00	59	8,153	0.72%	大買/
2021/05/26	42	18.24	279	18.29	17.65	-237	7,984	-2.97%	大賣/鉅額交易
2021/05/25	110	17.49	70	18.05	17.80	40	7,866	0.51%	大買/
2021/05/24	350	18.14	566	18.51	18.05	-216	7,701	-2.80%	大買/大賣/鉅額交易
2021/05/21	328	16.89	110	16.81	17.00	218	7,503	2.91%	大買/大賣/鉅額交易
2021/05/20	134	16.34	80	15.98	15.85	54	7,359	0.73%	大買/
2021/05/19	6	15.17	2	15.10	15.20	4	7,285	0.05%
2021/05/18	3	13.53	10	13.56	13.85	-7	7,272	-0.10%
2021/05/17	0	0.00	15	13.17	12.60	-15	7,259	-0.21%
2021/05/14	35	14.87	25	14.40	14.00	10	7,222	0.14%
2021/05/13	21	15.19	18.2	15.43	14.75	2.8	7,160	0.04%
2021/05/12	20	16.90	21	16.47	16.35	-1	7,136	-0.01%
2021/05/11	274	19.11	56	19.08	18.15	218	7,121	3.06%	大買/鉅額交易
2021/05/10	68	19.23	161	19.18	18.75	-93	7,010	-1.33%	大賣/
2021/05/07	54	18.16	41	17.81	18.40	13	6,923	0.19%
2021/05/06	55	18.43	54	18.01	18.00	1	6,865	0.01%
2021/05/05	173	18.60	45	18.49	18.35	128	6,797	1.88%	大買/鉅額交易
2021/05/04	262	20.13	600	18.26	18.10	-338	6,724	-5.03%	大買/大賣/鉅額交易
2021/05/03	643	21.52	661.1	21.70	20.10	-18.1	6,612	-0.27%	大買/大賣/
2021/04/29	357	20.60	301	20.76	20.90	56	6,287	0.89%	大買/大賣/
2021/04/28	628	21.11	360	21.37	20.50	268	6,268	4.28%	大買/大賣/鉅額交易
2021/04/27	1,043.2	20.82	351	20.82	20.80	692.2	6,076	11.39%	大買/大賣/鉅額交易
2021/04/26	277	18.95	382	19.65	19.80	-105	5,744	-1.83%	大買/大賣/鉅額交易
2021/04/23	213	19.08	59	18.36	18.00	154	5,636	2.73%	大買/鉅額交易
2021/04/22	287.1	20.02	191.7	20.21	19.10	95.5	5,455	1.75%	大買/大賣/
2021/04/21	160.7	18.49	92.2	18.94	19.10	68.5	5,187	1.32%	大買/
2021/04/20	162.2	16.86	171	17.01	17.40	-8.8	4,994	-0.18%	大買/大賣/
2021/04/19	15	15.32	276	15.82	15.85	-261	4,626	-5.64%	大賣/鉅額交易
2021/04/16	94	14.18	404	14.43	14.45	-310	4,560	-6.80%	大賣/鉅額交易
2021/04/15	23	13.92	6	13.78	13.95	17	4,468	0.38%
2021/04/14	120	13.97	307	14.30	13.75	-187	4,484	-4.17%	大買/大賣/鉅額交易
2021/04/13	406	14.68	439	14.88	14.00	-33	4,432	-0.74%	大買/大賣/
2021/04/12	55	14.17	204	14.13	14.10	-149	4,304	-3.46%	大賣/鉅額交易
2021/04/09	104	13.94	82	13.85	13.70	22	4,398	0.50%	大買/
2021/04/08	579	14.28	218	14.37	14.25	361	4,535	7.96%	大買/大賣/鉅額交易
2021/04/07	58	13.79	28	13.66	13.80	30	4,541	0.66%
2021/04/06	0	0.00	62	13.45	13.40	-62	4,692	-1.32%
2021/04/01	42	13.49	13.1	13.39	13.40	29	4,746	0.61%
2021/03/31	103	13.84	25	13.94	13.45	78	4,761	1.64%	大買/
2021/03/30	14	13.58	2	13.35	13.30	12	4,712	0.25%
2021/03/29	109	13.80	622	13.66	13.40	-513	4,715	-10.88%	大買/大賣/鉅額交易
2021/03/26	248	13.88	58	13.72	13.60	190	4,788	3.97%	大買/鉅額交易
2021/03/25	150	13.44	25	13.25	13.15	125	4,825	2.59%	大買/鉅額交易
2021/03/24	155	13.30	157	13.57	13.70	-2	4,820	-0.04%	大買/大賣/
2021/03/23	436	14.05	99	13.56	13.20	337	4,762	7.08%	大買/鉅額交易
2021/03/22	533	14.76	639	14.90	14.55	-106	4,594	-2.31%	大買/大賣/鉅額交易
2021/03/19	188.1	13.76	758	14.07	14.10	-570	4,268	-13.35%	大買/大賣/鉅額交易
2021/03/18	335	12.43	163	12.37	12.85	172	3,954	4.35%	大買/大賣/鉅額交易
2021/03/17	749	12.54	359	12.66	12.15	390	3,797	10.27%	大買/大賣/鉅額交易
2021/03/16	538	12.20	25	12.22	12.25	513	3,572	14.36%	大買/鉅額交易
2021/03/15	12	10.60	38	11.12	11.15	-26	3,478	-0.75%
2021/03/12	1	10.15	3	10.18	10.15	-2	3,416	-0.06%
2021/03/11	0	0.00	6	10.28	10.20	-6	3,410	-0.18%
2021/03/10	5	10.17	0	0.00	10.20	5	3,400	0.15%
2021/03/09	20	10.24	6	10.13	10.30	14	3,391	0.41%
2021/03/08	0	0.00	30	10.20	9.98	-30	3,376	-0.89%
2021/03/04	0	0.00	5	10.00	10.00	-5	3,342	-0.15%
2021/03/03	0	0.00	2	10.05	10.00	-2	3,330	-0.06%
2021/03/02	24	10.06	7	10.31	9.90	17	3,312	0.51%
2021/02/26	13	10.25	2	10.30	10.15	11	3,297	0.33%
2021/02/25	0	0.00	27	10.28	10.30	-27	3,282	-0.82%
2021/02/24	2	10.30	52	10.38	10.20	-50	3,270	-1.53%
2021/02/23	26	10.51	48	10.54	10.40	-22	3,250	-0.68%
2021/02/22	69	10.44	24	10.46	10.40	45	3,208	1.40%
2021/02/19	186	10.55	151	10.57	10.10	35	3,158	1.11%	大買/大賣/
2021/02/18	14	10.00	4	9.91	10.15	10	3,041	0.33%
2021/02/05	15	8.91	102	8.90	8.90	-87	2,970	-2.93%	大賣/
2021/02/04	0	0.00	3	9.26	9.12	-3	2,940	-0.10%
2021/02/03	9.3	9.55	31	9.44	9.18	-21.7	2,929	-0.74%
2021/02/02	36	9.69	35	9.60	9.61	1	2,905	0.03%
2021/02/01	15.5	9.07	18	9.02	8.93	-2.5	2,858	-0.09%
2021/01/29	59	9.35	56	9.61	9.24	3	2,833	0.11%
2021/01/28	14	9.70	94	9.66	9.67	-80	2,804	-2.85%
2021/01/27	17	9.74	22	9.84	9.61	-5	2,782	-0.18%
2021/01/26	9	10.14	14	9.91	9.89	-5	2,752	-0.18%
2021/01/25	152	10.51	17	10.36	10.25	135	2,711	4.98%	大買/鉅額交易
2021/01/22	13	9.72	9	9.65	9.90	4	2,634	0.15%
2021/01/21	109	9.77	66	9.66	9.50	43	2,563	1.68%	大買/
2021/01/20	34	9.53	17	9.95	9.18	17	2,429	0.70%
2021/01/19	3	10.55	5	10.22	10.15	-2	2,397	-0.08%
2021/01/18	4	10.25	4	10.13	10.50	0	2,379	0.00%
2021/01/15	17	10.70	20	10.98	10.80	-3	2,344	-0.13%
2021/01/14	59.1	11.83	34.5	12.03	11.80	24.6	2,297	1.07%
2021/01/13	10.1	11.27	18	10.97	11.30	-7.9	2,235	-0.35%
2021/01/12	15	11.89	14	11.95	11.80	1	2,180	0.05%
2021/01/11	13	13.08	23	13.14	13.10	-10	2,125	-0.47%
2021/01/08	62	12.75	10	12.75	12.75	52	2,040	2.55%
2021/01/07	126	14.31	25	14.37	14.15	101	1,990	5.07%	大買/鉅額交易
2021/01/06	55	15.69	48.2	15.70	15.70	6.8	1,924	0.35%
2021/01/05	154	14.17	213.2	14.08	14.30	-59.2	1,827	-3.24%	大買/大賣/
2021/01/04	129	12.93	129	12.33	13.00	0	1,574	0.00%	大買/大賣/
2020/12/31	143	11.82	130	11.82	11.85	13	1,413	0.92%	大買/大賣/
2020/12/30	110	10.99	91	10.96	10.80	19	1,201	1.58%	大買/
2020/12/29	68	11.23	61.5	11.21	11.40	6.5	1,069	0.61%
2020/12/28	32	10.31	43	10.00	10.40	-11	865	-1.27%
2020/12/25	31	9.48	16	9.37	9.46	15	766	1.96%
2020/12/24	9	9.28	1	9.30	9.17	8	710	1.13%
2020/12/23	2	8.89	4	8.78	8.79	-2	659	-0.30%
2020/12/22	51	9.77	89	9.73	9.07	-38	624	-6.08%
2020/12/21	75	9.25	15.1	9.37	9.39	59.9	484	12.37%
2020/12/18	4.2	8.43	13	8.34	8.54	-8.8	386	-2.28%
2020/12/17	0	0.00	5	8.05	7.85	-5	347	-1.44%
2020/12/16	0	0.00	17	7.86	7.93	-17	328	-5.18%
2020/12/15	16	7.78	33	7.75	7.70	-17	314	-5.41%
2020/12/14	1	7.49	5	7.57	7.61	-4	298	-1.34%
2020/12/11	0	0.00	2	7.49	7.44	-2	290	-0.69%
2020/12/10	0	0.00	2	7.43	7.44	-2	283	-0.70%
2020/12/08	1	7.40	0	0.00	7.37	1	284	0.35%
2020/12/07	3	7.38	0	0.00	7.36	3	288	1.04%
2020/12/04	0	0.00	57	7.36	7.37	-57	298	-19.10%
2020/12/01	4	7.33	0	0.00	7.35	4	296	1.35%
2020/11/27	2	7.34	0	0.00	7.36	2	307	0.65%
2020/11/23	0	0.00	2	7.56	7.35	-2	314	-0.64%
2020/11/13	0	0.00	1	7.08	7.09	-1	288	-0.35%
2020/11/10	10	7.50	20	7.40	7.25	-10	304	-3.28%
2020/10/26	10	7.18	0	0.00	7.19	10	269	3.71%
2020/10/14	1	7.18	0	0.00	7.18	1	256	0.39%
2020/10/07	0	0.00	2	7.13	7.13	-2	257	-0.78%
2020/10/05	6	7.04	0	0.00	7.07	6	259	2.32%
2020/09/30	2	7.03	0	0.00	7.00	2	268	0.74%
2020/09/24	0	0.00	5	7.23	7.11	-5	267	-1.87%
2020/09/22	2	7.51	0	0.00	7.51	2	259	0.77%
2020/09/10	0	0.00	20	7.57	7.50	-20	276	-7.23%
2020/09/09	2	7.43	2	7.46	7.57	0	275	0.00%
2020/09/08	0	0.00	3	7.30	7.26	-3	263	-1.14%
2020/09/07	0	0.00	1	7.27	7.30	-1	265	-0.38%
2020/09/01	2	7.14	0	0.00	7.13	2	242	0.83%
2020/08/31	1	7.18	0	0.00	7.11	1	235	0.43%
2020/08/26	0	0.00	1	7.10	6.98	-1	218	-0.46%
2020/08/24	1	6.81	0	0.00	6.79	1	209	0.48%
2020/08/18	7	7.02	5	7.00	7.01	2	219	0.91%
2020/08/14	10	6.68	0	0.00	6.62	10	193	5.17%
2020/08/07	0.1	6.70	0	0.00	6.48	0.1	186	0.03%
2020/07/28	0	0.00	2	6.60	6.69	-2	185	-1.08%
2020/07/08	0.2	6.73	0	0.00	6.73	0.2	191	0.11%
2020/07/06	0.2	6.81	0	0.00	6.82	0.2	195	0.10%
2020/07/03	0.6	6.84	0	0.00	6.82	0.6	194	0.30%
2020/06/05	0	0.00	0.1	6.48	6.40	-0.1	186	-0.08%
2020/06/04	0	0.00	10	6.31	6.39	-10	186	-5.36%
2020/06/03	0	0.00	1.8	6.44	6.43	-1.8	191	-0.96%
2020/05/27	31	6.57	21	6.42	6.40	10	200	4.99%
2020/05/25	1	6.05	0	0.00	6.04	1	194	0.51%
2020/05/18	1	6.01	0	0.00	6.00	1	213	0.47%
2020/05/04	3	6.00	0	0.00	6.02	3	232	1.29%
2020/04/20	0	0.00	1	5.97	6.02	-1	225	-0.44%
2020/04/13	1	5.80	0	0.00	5.80	1	221	0.45%
2020/03/30	3	5.69	0	0.00	5.62	3	287	1.04%
2020/03/25	3	5.91	0	0.00	5.95	3	273	1.10%
2020/03/19	0	0.00	5	6.13	5.91	-5	271	-1.84%
2020/03/10	0	0.00	1	6.97	6.98	-1	268	-0.37%
2020/03/09	1	7.01	0	0.00	6.97	1	265	0.38%
2020/03/03	1	6.88	0	0.00	6.86	1	249	0.40%
2020/02/14	0	0.00	1	6.94	6.93	-1	216	-0.46%
2020/02/11	0	0.00	22	6.71	6.75	-22	201	-10.94%
2020/01/08	1	6.90	0	0.00	6.93	1	186	0.54%
2019/12/19	1	7.00	0	0.00	6.99	1	95	1.05%
2019/12/16	22	6.90	0	0.00	6.94	22	91	23.95%
2019/12/13	20	6.88	0	0.00	6.82	20	91	21.86%
2019/12/04	0	0.00	9	7.22	7.27	-9	74	-12.14%
2019/10/21	0	0.00	30	7.30	7.35	-30	124	-24.16%
2019/09/09	0	0.00	0.7	7.44	7.43	-0.7	136	-0.51%
2019/09/04	5	7.51	0	0.00	7.50	5	133	3.73%
2019/08/29	0.7	7.55	0	0.00	7.60	0.7	148	0.47%
2019/08/23	0	0.00	0.2	8.00	8.00	-0.2	140	-0.13%
2019/08/22	0.2	7.92	0	0.00	7.98	0.2	138	0.13%
2019/08/19	0	0.00	5	8.10	7.98	-5	138	-3.61%
2019/08/16	0	0.00	0.1	8.05	8.00	-0.1	135	-0.09%
2019/08/15	0.1	7.82	0	0.00	7.89	0.1	135	0.09%
2019/08/14	0	0.00	0.5	7.86	7.86	-0.5	135	-0.39%
2019/08/13	0	0.00	0.1	7.78	7.78	-0.1	137	-0.07%
2019/08/07	0.6	7.73	0	0.00	7.79	0.6	147	0.42%
2019/08/06	2	7.73	0	0.00	7.82	2	149	1.34%
2019/07/30	0	0.00	1.3	7.82	7.88	-1.3	135	-0.95%
2019/07/26	0.7	7.84	0	0.00	7.90	0.7	137	0.51%
2019/07/10	0	0.00	1	7.95	7.96	-1	149	-0.67%
2019/07/09	0.6	7.85	0	0.00	7.91	0.6	148	0.37%
2019/07/05	1	8.00	0	0.00	8.06	1	152	0.65%
2019/07/03	0	0.00	2	7.97	7.97	-2	158	-1.26%
2019/06/27	0	7.84	0	0.00	7.90	0	185	0.02%
2019/06/19	0	0.00	1.1	7.85	7.76	-1.1	222	-0.48%
2019/06/17	0	0.00	0.8	7.75	7.75	-0.8	219	-0.35%
2019/06/14	5	7.73	0	0.00	7.74	5	219	2.28%
2019/06/12	9.8	7.75	0	0.00	7.76	9.8	219	4.46%
2019/06/11	1	7.76	0	0.00	7.73	1	219	0.46%
2019/06/10	1	8.04	6.1	7.96	7.83	-5.1	216	-2.35%
2019/06/04	0.1	7.55	0	0.00	7.61	0.1	196	0.06%
2019/05/24	0	0.00	0.3	7.54	7.54	-0.3	200	-0.14%
2019/05/22	0.1	7.50	0	0.00	7.58	0.1	203	0.02%
2019/05/21	0	0.00	1	7.68	7.66	-1	201	-0.50%
2019/05/20	0	0.00	0	7.63	7.64	0	201	-0.01%
2019/05/17	0.5	7.63	0	0.00	7.68	0.5	200	0.23%
2019/05/16	0	0.00	0.2	7.64	7.64	-0.2	198	-0.08%
2019/05/13	0.3	7.41	0	0.00	7.46	0.3	193	0.17%
2019/05/08	0	0.00	0.2	7.50	7.50	-0.2	189	-0.13%
2019/05/03	0.9	7.54	0	0.00	7.60	0.9	181	0.47%
2019/04/30	0	0.00	0	7.60	7.60	0	180	-0.02%
2019/04/26	0	0.00	0.6	7.50	7.50	-0.6	178	-0.31%
2019/04/24	0.4	7.50	1	7.59	7.56	-0.6	178	-0.36%
2019/04/23	1.2	7.54	0	0.00	7.59	1.2	176	0.70%
2019/04/18	0	0.00	0.2	7.60	7.58	-0.2	173	-0.14%
2019/04/16	0.2	7.52	0	0.00	7.58	0.2	165	0.14%
2019/04/10	5	7.60	0	0.00	7.62	5	159	3.13%
2019/04/03	0	0.00	0.1	7.57	7.57	-0.1	147	-0.08%
2019/04/02	0	0.00	0.2	7.50	7.50	-0.2	143	-0.14%
2019/03/29	0	0.00	5	7.49	7.50	-5	124	-4.01%
2019/03/27	0.3	7.41	5	7.24	7.40	-4.7	110	-4.23%
2019/03/26	6	6.88	0	0.00	6.88	6	87	6.89%
2019/02/21	0	6.91	0	0.00	6.85	0	151	0.00%
2019/02/18	0	0.00	2	6.85	6.85	-2	144	-1.39%
2019/02/15	0	0.00	2	6.83	6.82	-2	144	-1.39%
2019/01/24	0	0.00	1	6.76	6.76	-1	140	-0.71%
2019/01/02	1	6.70	0	0.00	6.75	1	151	0.66%
2018/12/21	4	6.84	4	6.84	6.78	0	151	0.00%
2018/12/20	9	6.77	0	0.00	6.75	9	152	5.90%
2018/12/17	0	0.00	1	7.04	7.09	-1	151	-0.66%
2018/12/10	6	7.01	0	0.00	6.91	6	143	4.17%
2018/12/03	0	0.00	10	7.52	7.70	-10	128	-7.76%
2018/11/29	10	7.19	0	0.00	7.23	10	98	10.10%
2018/09/19	0	0.00	6	7.56	7.54	-6	319	-1.88%
2018/08/17	0	0.00	1	7.50	7.43	-1	462	-0.22%
2018/07/31	0	0.00	3	8.00	7.98	-3	566	-0.53%
2018/07/27	2	8.06	0	0.00	8.05	2	570	0.35%
2018/07/25	15	8.01	0	0.00	8.00	15	580	2.59%
2018/07/24	1	8.05	0	0.00	8.09	1	576	0.17%
2018/07/23	1	8.12	0	0.00	8.05	1	574	0.17%
2018/07/19	3	8.13	0	0.00	8.19	3	571	0.52%
2018/07/18	16	8.17	3	8.08	8.07	13	571	2.27%
2018/07/17	10	8.26	0	0.00	8.29	10	584	1.71%
2018/07/16	2	8.42	0	0.00	8.42	2	574	0.35%
2018/07/09	4	8.79	0	0.00	8.62	4	585	0.68%
2018/07/06	1	8.93	21	8.93	8.61	-20	575	-3.47%
2018/07/05	10	9.28	0	0.00	9.16	10	549	1.82%
2018/07/04	13	9.10	0	0.00	9.07	13	532	2.44%
2018/07/03	0	0.00	1	8.70	8.85	-1	515	-0.19%
2018/07/02	0	0.00	1	8.42	8.60	-1	509	-0.20%
2018/06/29	0	0.00	1	8.39	8.39	-1	497	-0.20%
2018/06/28	4	8.25	3	8.30	8.23	1	487	0.21%
2018/06/27	9	8.10	8	8.15	8.19	1	465	0.21%
2018/06/20	0	0.00	1	7.83	7.88	-1	469	-0.21%
2018/06/15	0	0.00	1	7.89	7.85	-1	481	-0.21%
2018/06/12	1	7.96	1	7.92	7.94	0	633	0.00%
2018/06/05	6	7.80	0	0.00	7.88	6	824	0.73%
2018/06/01	1	7.60	0	0.00	7.59	1	822	0.12%
2018/05/16	0	0.00	2	7.66	7.51	-2	765	-0.26%
2018/05/14	0	0.00	12	7.51	7.58	-12	735	-1.63%
2018/05/11	0	0.00	1	7.36	7.45	-1	705	-0.14%
2018/05/04	1	7.20	0	0.00	7.25	1	670	0.15%
2018/04/23	0	0.00	2	7.35	7.29	-2	658	-0.30%
2018/04/19	2	7.28	0	0.00	7.28	2	640	0.31%
2018/04/11	0	0.00	5	7.29	7.32	-5	611	-0.82%
2018/03/27	3	7.23	0	0.00	7.25	3	590	0.51%
2018/03/26	1	7.28	0	0.00	7.23	1	585	0.17%
2018/03/22	0	0.00	10	7.61	7.59	-10	556	-1.80%
2018/03/20	4	7.66	0	0.00	7.58	4	529	0.76%
2018/03/19	10	8.03	5	7.80	7.98	5	484	1.03%
2018/03/16	5	7.80	0	0.00	7.82	5	411	1.22%
2018/03/15	14	7.68	3	7.54	7.36	11	369	2.97%
2018/03/14	2	7.71	23	7.67	7.66	-21	264	-7.94%
2018/01/23	1	7.15	0	0.00	7.17	1	215	0.46%
2018/01/17	6	7.16	0	0.00	7.25	6	207	2.89%
2018/01/15	23	7.16	0	0.00	7.17	23	205	11.20%