正德 (2641)-國泰-館前券商分點個股進出

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
20.95
漲跌
▲0.25
漲幅
+1.21%
成交量
3,071張
產業
上櫃航運類股
297人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－國泰-館前券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	11	20.97	25	20.97	20.95	-14	5,743	-0.24%
2024/05/21	10.1	20.84	2	20.73	20.70	8.1	5,776	0.14%
2024/05/20	15.1	21.12	0	0.00	21.10	15.1	5,843	0.26%
2024/05/17	8.1	21.59	54	21.35	21.45	-46	5,872	-0.78%
2024/05/16	24	21.68	23	21.81	21.90	1	5,806	0.02%
2024/05/15	32	21.50	197	21.40	21.40	-165	5,701	-2.89%	大賣/鉅額交易
2024/05/14	62	22.06	47	21.97	21.85	15	5,556	0.27%
2024/05/13	157	22.50	182.1	22.56	22.05	-25.1	5,297	-0.47%	大買/大賣/
2024/05/10	83.3	21.92	85	21.83	22.05	-1.7	4,686	-0.04%
2024/05/09	28	20.94	44.1	21.18	21.10	-16.1	4,273	-0.38%
2024/05/08	162	21.07	71	22.20	20.65	91	4,112	2.21%	大買/
2024/05/07	100	20.69	3	20.70	20.75	97	3,578	2.71%
2024/05/06	51	20.30	2	20.28	20.25	49	3,489	1.40%
2024/05/03	2	20.43	0	0.00	20.45	2	3,476	0.06%
2024/05/02	21.1	20.50	16.8	20.51	20.45	4.3	3,462	0.12%
2024/04/30	2	19.98	1	19.95	19.95	1	3,371	0.03%
2024/04/29	5.5	20.54	1	20.55	20.25	4.5	3,376	0.13%
2024/04/26	2	20.23	6.2	19.93	20.15	-4.2	3,322	-0.12%
2024/04/25	0.6	19.90	10.9	19.80	19.75	-10.3	3,276	-0.31%
2024/04/24	4	19.75	5	19.90	19.90	-1	3,306	-0.03%
2024/04/23	2	19.78	7.1	19.84	19.85	-5.1	3,329	-0.15%
2024/04/22	12.2	19.99	2	20.28	19.75	10.2	3,347	0.30%
2024/04/19	39	19.81	69	20.00	19.90	-30	3,289	-0.91%
2024/04/18	6	19.53	1	19.50	19.60	5	3,218	0.16%
2024/04/17	5	19.64	12	19.87	19.65	-7	3,250	-0.22%
2024/04/16	14.1	19.55	5	19.51	19.45	9.1	3,365	0.27%
2024/04/15	2	20.35	3	20.32	20.15	-1	3,481	-0.03%
2024/04/12	5	20.03	3	20.07	20.10	2	3,549	0.06%
2024/04/11	4	19.85	117	19.90	19.80	-113	3,776	-2.99%	大賣/鉅額交易
2024/04/10	0	0.00	6	19.58	19.65	-6	4,351	-0.14%
2024/04/09	7	19.63	3	19.58	19.50	4	4,584	0.09%
2024/04/08	55	19.20	3	19.15	19.20	52	4,740	1.10%
2024/04/03	1.3	19.07	0	0.00	19.00	1.3	4,768	0.03%
2024/04/02	7	19.31	1	19.30	19.20	6	4,798	0.13%
2024/04/01	1	19.65	0	0.00	19.60	1	4,863	0.02%
2024/03/29	1	19.70	5	19.60	19.65	-4	4,960	-0.08%
2024/03/28	4	19.94	0	0.00	19.80	4	5,149	0.08%
2024/03/27	1	20.05	5	20.06	20.10	-4	5,338	-0.07%
2024/03/26	29	19.95	0	0.00	19.85	29	5,781	0.50%
2024/03/25	11	20.50	10	20.50	20.45	1	5,801	0.02%
2024/03/22	3	20.50	1.4	20.63	20.65	1.6	5,877	0.03%
2024/03/21	11	20.70	0	0.00	20.70	11	6,049	0.18%
2024/03/20	4.4	20.79	0	0.00	20.75	4.4	6,123	0.07%
2024/03/19	27	20.96	38	20.91	21.05	-11	6,302	-0.17%
2024/03/18	2.1	19.63	1	19.90	20.15	1.1	6,298	0.02%
2024/03/15	7.8	20.01	6	19.71	19.70	1.8	6,486	0.03%
2024/03/14	8	20.36	11	20.34	20.30	-3	6,616	-0.05%
2024/03/13	2	20.38	1.1	20.36	20.30	0.9	6,903	0.01%
2024/03/12	7.1	20.68	24	20.73	20.80	-16.9	7,241	-0.23%
2024/03/11	0	20.45	9	20.61	20.75	-9	7,763	-0.12%
2024/03/08	5.4	20.17	11	20.51	20.10	-5.6	9,505	-0.06%
2024/03/07	39	20.60	5	20.40	20.35	34	9,975	0.34%
2024/03/06	1.1	20.91	9	21.01	20.90	-7.9	10,502	-0.08%
2024/03/05	6	21.26	5	21.41	21.20	1	10,546	0.01%
2024/03/04	0.2	20.85	1	21.10	21.15	-0.8	10,542	-0.01%
2024/03/01	1.7	20.84	2	20.75	20.80	-0.3	10,817	0.00%
2024/02/29	4	20.94	10	20.91	20.85	-6	10,876	-0.06%
2024/02/27	3	20.47	26	20.34	20.30	-23	10,804	-0.21%
2024/02/26	0	0.00	13	20.70	20.70	-13	10,769	-0.12%
2024/02/23	1	20.45	1	20.30	20.40	0	10,741	0.00%
2024/02/22	2	20.55	17	20.54	20.60	-15	10,716	-0.14%
2024/02/21	28.1	20.60	33	20.73	20.65	-4.9	10,666	-0.05%
2024/02/20	24	20.22	23	20.29	20.20	1	10,585	0.01%
2024/02/19	5	19.50	8	19.74	19.75	-3	10,538	-0.03%
2024/02/16	15	19.42	1	19.40	19.45	14	10,523	0.13%
2024/02/15	2	19.15	6	19.27	19.30	-4	10,507	-0.04%
2024/02/05	14	18.83	0	0.00	18.90	14	10,490	0.13%
2024/02/02	14	19.23	0	0.00	19.10	14	10,479	0.13%
2024/02/01	3	19.52	5	19.55	19.55	-2	10,470	-0.02%
2024/01/31	13.2	19.34	1	19.35	19.25	12.2	10,442	0.12%
2024/01/30	3	19.77	0	19.70	19.60	3	10,407	0.03%
2024/01/29	2	19.95	0	0.00	20.05	2	10,376	0.02%
2024/01/26	5.1	19.95	0	0.00	19.90	5.1	10,367	0.05%
2024/01/25	13	20.17	0	0.00	20.05	13	10,347	0.13%
2024/01/24	6	20.63	0	0.00	20.35	6	10,324	0.06%
2024/01/23	0	20.65	2	20.45	20.45	-2	10,295	-0.02%
2024/01/22	1.1	20.48	1	20.60	20.65	0.1	10,280	0.00%
2024/01/19	1	20.30	12	20.47	20.55	-11	10,243	-0.11%
2024/01/18	1	20.00	33	20.14	20.30	-32	10,210	-0.31%
2024/01/17	9.1	19.96	12	20.04	20.05	-2.9	10,185	-0.03%
2024/01/16	6	20.28	0	0.00	20.30	6	10,140	0.06%
2024/01/15	10	20.80	11	20.89	20.70	-1	10,114	-0.01%
2024/01/12	20	20.58	22	20.66	20.50	-2	10,090	-0.02%
2024/01/11	0	0.00	2	20.53	20.35	-2	10,132	-0.02%
2024/01/10	28.1	20.17	7	20.07	20.20	21.1	10,106	0.21%
2024/01/09	32.2	20.88	4	20.75	20.90	28.2	9,992	0.28%
2024/01/08	10	21.83	5	22.14	21.90	5	9,864	0.05%
2024/01/05	13.2	21.85	8.4	22.22	22.35	4.8	9,784	0.05%
2024/01/04	86	22.26	84.1	22.40	22.10	1.9	9,533	0.02%
2024/01/03	1	21.80	14.5	21.87	21.85	-13.4	8,980	-0.15%
2024/01/02	28	21.75	35	21.66	21.35	-7	8,884	-0.08%
2023/12/29	0	0.00	3	21.10	21.10	-3	8,712	-0.03%
2023/12/28	3	21.03	1	21.00	20.90	2	8,674	0.02%
2023/12/27	7	21.49	55	21.65	21.35	-48	8,633	-0.56%
2023/12/26	3	21.13	20	21.28	21.40	-17	8,569	-0.20%
2023/12/25	152	21.17	10	21.06	20.75	142	8,512	1.67%	大買/鉅額交易
2023/12/22	31	21.81	13.2	21.79	21.70	17.8	8,419	0.21%
2023/12/21	64	22.03	49.2	22.11	22.05	14.8	8,244	0.18%
2023/12/20	2.4	20.84	2	21.03	21.10	0.4	7,851	0.01%
2023/12/19	11	20.96	2	20.75	20.90	9	7,959	0.11%
2023/12/18	8.1	21.18	4.5	21.14	21.15	3.6	8,042	0.04%
2023/12/15	5	20.83	20	20.91	20.70	-15	8,243	-0.18%
2023/12/14	14.4	21.22	37	21.04	20.75	-22.6	8,290	-0.27%
2023/12/13	5	21.87	16	21.79	21.60	-11	8,142	-0.14%
2023/12/12	25	21.83	13	21.87	21.50	12	8,381	0.14%
2023/12/11	31	22.01	12	21.97	21.90	19	8,306	0.23%
2023/12/08	19	22.01	13	21.85	21.75	6	8,115	0.07%
2023/12/07	14	22.31	23.4	22.34	22.15	-9.4	7,802	-0.12%
2023/12/06	56.1	22.76	124	22.40	22.90	-68	7,432	-0.91%	大賣/
2023/12/05	230.1	23.72	125.2	23.48	23.00	104.9	6,875	1.53%	大買/大賣/鉅額交易
2023/12/04	24	21.67	35.5	22.05	22.10	-11.5	5,151	-0.22%
2023/12/01	47.6	19.53	93.5	19.58	20.10	-46	4,608	-1.00%
2023/11/30	27	18.54	18	18.33	18.30	9	4,029	0.22%
2023/11/29	16	18.40	12	18.30	18.15	4	3,949	0.10%
2023/11/28	37.2	18.77	25.9	18.57	18.45	11.3	3,888	0.29%
2023/11/27	7	17.89	4	17.94	17.75	3	3,564	0.08%
2023/11/24	3	17.50	5	17.40	17.40	-2	3,480	-0.06%
2023/11/23	10	17.35	1	17.50	17.30	9	3,459	0.26%
2023/11/22	0.4	17.40	2	17.43	17.45	-1.6	3,462	-0.05%
2023/11/21	0	0.00	0.5	17.40	17.30	-0.5	3,459	-0.01%
2023/11/20	6.1	17.41	10	17.40	17.40	-3.9	3,473	-0.11%
2023/11/17	2	17.43	0	0.00	17.55	2	3,483	0.06%
2023/11/16	0.1	17.30	0	0.00	17.30	0.1	3,469	0.00%
2023/11/15	0	0.00	2.3	16.83	16.90	-2.3	3,480	-0.07%
2023/11/14	1	16.90	4.5	16.91	16.65	-3.5	3,616	-0.10%
2023/11/13	4	16.75	0	0.00	16.60	4	3,613	0.11%
2023/11/10	0	0.00	8	16.45	16.60	-8	3,597	-0.22%
2023/11/09	1	16.45	2.1	16.57	16.45	-1.1	3,573	-0.03%
2023/11/07	1	16.10	0	0.00	16.05	1	3,554	0.03%
2023/11/06	3.1	16.23	0	0.00	16.25	3.1	3,561	0.09%
2023/11/03	5	16.25	4.3	16.23	16.30	0.7	3,552	0.02%
2023/11/02	6	16.00	1	15.90	16.00	5	3,537	0.14%
2023/11/01	1.3	15.84	4	15.80	15.80	-2.7	3,537	-0.08%
2023/10/31	2	15.98	1	15.90	15.90	1	3,523	0.03%
2023/10/30	2	16.13	4	16.14	16.20	-2	3,516	-0.06%
2023/10/27	0	0.00	1	16.35	16.35	-1	3,501	-0.03%
2023/10/25	1	16.60	1	16.65	16.65	0	3,518	0.00%
2023/10/24	1	16.50	3	16.37	16.50	-2	3,518	-0.06%
2023/10/23	4	16.34	1	16.45	16.30	3	3,507	0.09%
2023/10/20	1.1	16.59	2	16.70	16.70	-0.9	3,500	-0.03%
2023/10/19	18	16.91	15	17.11	17.15	3	3,475	0.09%
2023/10/18	3	16.48	1	16.45	16.45	2	3,383	0.06%
2023/10/17	1.2	16.38	0	0.00	16.30	1.2	3,358	0.04%
2023/10/16	4	16.76	3	16.73	16.70	1	3,337	0.03%
2023/10/13	2	17.40	2	17.40	17.10	0	3,311	0.00%
2023/10/12	3	17.28	4	17.34	17.45	-1	3,289	-0.03%
2023/10/11	2	17.50	4	17.59	17.35	-2	3,285	-0.06%
2023/10/06	10	17.87	17	17.84	17.75	-7	3,249	-0.22%
2023/10/05	4	17.16	4	17.15	17.05	0	3,127	0.00%
2023/10/04	0	0.00	3.5	17.17	17.00	-3.5	3,117	-0.11%
2023/10/03	4	17.18	6	17.40	17.05	-2	3,113	-0.06%
2023/10/02	5	17.47	7	17.21	17.20	-2	3,099	-0.06%
2023/09/28	8	17.74	3	17.77	17.60	5	3,061	0.16%
2023/09/27	153	17.87	158	17.67	17.70	-5	3,021	-0.17%	大買/大賣/
2023/09/26	1	17.30	1	17.25	17.25	0	2,978	0.00%
2023/09/25	13	17.52	9	17.61	17.50	4	2,995	0.13%
2023/09/22	20	17.80	172	17.58	17.80	-152	2,953	-5.15%	大賣/鉅額交易
2023/09/21	8	18.19	33	18.13	18.20	-25	2,788	-0.90%
2023/09/20	34	18.31	28.6	18.34	18.25	5.4	2,606	0.21%
2023/09/19	3	17.57	1.5	17.58	17.40	1.5	2,207	0.07%
2023/09/18	6	17.21	13	17.14	17.15	-7	2,067	-0.34%
2023/09/15	31.4	17.08	41.5	17.29	17.25	-10.1	1,984	-0.51%
2023/09/14	13	16.37	10	16.42	16.25	3	1,588	0.19%
2023/09/13	3	15.32	2	15.40	15.45	1	1,465	0.07%
2023/09/12	0.1	15.35	1	15.30	15.25	-0.9	1,480	-0.06%
2023/09/11	3	15.37	2	15.35	15.25	1	1,486	0.07%
2023/09/08	6	15.54	4	15.58	15.40	2	1,492	0.13%
2023/09/07	1.1	15.41	6.3	15.52	15.35	-5.2	1,479	-0.35%
2023/09/06	1	15.60	0	0.00	15.55	1	1,420	0.07%
2023/09/05	5.1	15.77	2	15.88	15.75	3.1	1,422	0.22%
2023/09/04	1	15.85	3	15.85	15.85	-2	1,444	-0.14%
2023/09/01	0	0.00	1	15.80	15.65	-1	1,441	-0.07%
2023/08/31	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/08/30	4	15.48	4	15.46	15.40	0	1,423	0.00%
2023/08/29	1	15.40	1	15.40	15.40	0	1,416	0.00%
2023/08/28	1	15.10	1	15.10	15.10	0	1,410	0.00%
2023/08/25	2	15.35	2	15.30	15.30	0	1,401	0.00%
2023/08/24	4.1	15.43	2	15.63	15.35	2.1	1,392	0.15%
2023/08/23	9.2	15.95	17	15.83	15.70	-7.8	1,366	-0.57%
2023/08/22	5.1	16.00	2	16.18	15.90	3.1	1,351	0.23%
2023/08/21	15	16.66	5	16.66	16.30	10	1,332	0.75%
2023/08/18	23.1	16.95	34.1	16.89	16.85	-11	1,276	-0.86%
2023/08/17	1	15.85	11	15.62	15.75	-10	1,127	-0.89%
2023/08/16	1.1	15.15	0	0.00	15.35	1.1	1,128	0.09%
2023/08/15	0.1	15.30	2	15.43	15.40	-2	1,132	-0.17%
2023/08/14	1.1	15.36	0	0.00	15.25	1.1	1,137	0.10%
2023/08/11	52.1	15.83	0	0.00	15.80	52.1	1,138	4.58%
2023/08/10	52	16.00	0	0.00	16.00	52	1,133	4.59%
2023/08/09	2	16.25	0	0.00	16.25	2	1,125	0.18%
2023/08/07	87	16.48	0	0.00	16.50	87	1,147	7.58%
2023/08/04	0	0.00	5	16.53	16.50	-5	1,151	-0.43%
2023/08/02	3	16.52	2	16.58	16.40	1	1,163	0.09%
2023/07/27	2	16.65	1	16.60	16.60	1	1,138	0.09%
2023/07/25	1	15.90	1	15.90	16.00	0	1,161	0.00%
2023/07/24	1.1	16.07	0	0.00	15.85	1.1	1,160	0.09%
2023/07/21	3	16.40	2	16.25	16.35	1	1,164	0.09%
2023/07/20	1	16.30	0	0.00	16.45	1	1,178	0.08%
2023/07/17	2.1	16.50	26	16.48	16.50	-23.9	1,232	-1.94%
2023/07/13	11	16.40	3	16.37	16.20	8	1,259	0.64%
2023/07/12	5.1	16.70	3	16.77	16.80	2.1	1,253	0.17%
2023/07/11	1.1	17.26	0	0.00	17.20	1.1	1,252	0.09%
2023/07/10	2	17.43	0	0.00	17.40	2	1,261	0.16%
2023/07/07	2.4	17.56	2	17.70	17.65	0.4	1,272	0.03%
2023/07/06	2	17.83	2	17.80	17.80	0	1,284	0.00%
2023/07/05	8	17.96	10	18.02	17.90	-2	1,318	-0.15%
2023/07/04	12	18.38	17	18.20	18.20	-5	1,366	-0.37%
2023/07/03	0.1	18.00	11	18.11	18.10	-11	1,364	-0.80%
2023/06/30	202	17.42	186	17.50	17.65	16	1,322	1.21%	大買/大賣/
2023/06/29	3	17.38	1	17.40	17.40	2	1,328	0.15%
2023/06/28	0	0.00	5	17.57	17.55	-5	1,356	-0.37%
2023/06/27	0	0.00	2	17.65	17.60	-2	1,382	-0.14%
2023/06/26	10	17.76	5	17.73	17.70	5	1,416	0.35%
2023/06/21	2	17.60	1	17.60	17.65	1	1,444	0.07%
2023/06/20	3	17.70	1	17.75	17.70	2	1,535	0.13%
2023/06/19	13	17.84	0	0.00	17.80	13	1,564	0.83%
2023/06/16	0	0.00	5	18.04	18.00	-5	1,602	-0.31%
2023/06/14	0	0.00	1	17.90	17.95	-1	1,693	-0.06%
2023/06/13	6	17.74	2	17.70	17.70	4	1,788	0.22%
2023/06/12	0	0.00	4	17.85	17.80	-4	1,911	-0.21%
2023/06/09	0.1	18.10	2	18.10	18.10	-2	2,007	-0.10%
2023/06/08	10	18.15	2	18.00	18.10	8	2,137	0.37%
2023/06/07	2	17.80	2	18.00	17.85	0	2,490	0.00%
2023/06/06	3.1	17.87	3	17.83	17.80	0.1	2,729	0.00%
2023/06/05	1	17.80	3	17.85	17.80	-2	2,829	-0.07%
2023/06/01	5	17.55	6	17.60	17.60	-1	3,253	-0.03%
2023/05/31	4	17.69	2	17.70	17.70	2	3,567	0.06%
2023/05/30	3	17.67	1	17.70	17.65	2	3,974	0.05%
2023/05/29	4	17.79	0	0.00	17.80	4	4,304	0.09%
2023/05/26	4	17.75	2	17.75	17.75	2	4,777	0.04%
2023/05/25	1	18.15	0	0.00	17.95	1	4,944	0.02%
2023/05/24	2	18.38	1	18.40	18.30	1	4,978	0.02%
2023/05/23	3	18.45	0	0.00	18.40	3	5,015	0.06%
2023/05/22	1	18.21	5	18.42	18.55	-4	5,020	-0.08%
2023/05/19	4	18.11	4	18.15	18.15	0	5,007	0.00%
2023/05/18	1	18.10	0	0.00	18.10	1	5,011	0.02%
2023/05/17	1	18.25	0	0.00	18.10	1	5,010	0.02%
2023/05/16	0	0.00	2	18.23	18.20	-2	5,019	-0.04%
2023/05/15	1	18.05	0	0.00	18.10	1	5,055	0.02%
2023/05/12	2	18.05	0	0.00	18.15	2	5,067	0.04%
2023/05/11	4	18.20	2	18.85	18.20	2	5,064	0.04%
2023/05/10	1	18.70	6	18.58	18.70	-5	5,063	-0.10%
2023/05/09	0	0.00	9.1	18.30	18.20	-9.1	5,053	-0.18%
2023/05/08	5	18.69	2	18.55	18.55	3	5,055	0.06%
2023/05/05	2	18.90	0	0.00	18.85	2	5,083	0.04%
2023/05/03	3	18.72	0	0.00	18.70	3	5,116	0.06%
2023/05/02	2	18.78	3	18.65	18.95	-1	5,119	-0.02%
2023/04/28	1.1	18.90	5	18.81	18.90	-3.9	5,114	-0.08%
2023/04/27	0	0.00	5	18.26	18.25	-5	5,098	-0.10%
2023/04/26	3.1	18.00	10	18.00	18.30	-6.9	5,099	-0.14%
2023/04/25	2	18.80	3	18.48	18.30	-1	5,092	-0.02%
2023/04/24	1	18.70	0	0.00	18.75	1	5,089	0.02%
2023/04/21	10	19.06	15.1	18.92	18.85	-5.1	5,099	-0.10%
2023/04/20	3	19.57	2	19.40	19.40	1	5,081	0.02%
2023/04/19	3	19.57	0	0.00	19.50	3	5,073	0.06%
2023/04/18	8	19.88	0	0.00	19.80	8	5,073	0.16%
2023/04/17	1.1	20.15	5	20.15	20.15	-4	5,062	-0.08%
2023/04/14	1.1	19.72	13	20.09	20.00	-12	5,076	-0.24%
2023/04/13	9	19.88	13	19.82	19.85	-4	5,060	-0.08%
2023/04/12	3	19.95	11	20.00	19.95	-8	5,070	-0.16%
2023/04/11	13	20.18	0	0.00	20.10	13	5,081	0.26%
2023/04/10	3	20.28	0	0.00	20.15	3	5,098	0.06%
2023/04/07	3	20.20	10	20.32	20.40	-7	5,159	-0.14%
2023/04/06	17	20.02	9	20.13	20.10	8	5,278	0.15%
2023/03/30	1	19.55	0	0.00	19.50	1	6,136	0.02%
2023/03/29	6	20.82	1	20.75	20.80	5	6,237	0.08%
2023/03/28	13	20.99	1	21.00	20.90	12	6,335	0.19%
2023/03/27	15	21.05	1	21.25	21.15	14	6,375	0.22%
2023/03/24	6	20.94	35.4	20.86	20.95	-29.4	6,459	-0.46%
2023/03/23	5	21.00	1	20.85	20.90	4	6,468	0.06%
2023/03/22	3	21.60	2	21.73	21.55	1	6,403	0.02%
2023/03/21	3	21.60	6	21.65	21.55	-3	6,383	-0.05%
2023/03/20	1	21.60	0	0.00	21.55	1	6,354	0.02%
2023/03/17	3	21.62	2	21.63	21.60	1	6,332	0.02%
2023/03/16	0	0.00	100	21.35	21.35	-100	6,262	-1.60%
2023/03/15	5	21.96	26	21.65	21.50	-21	6,172	-0.34%
2023/03/14	5	21.52	12	21.74	21.75	-7	6,067	-0.12%
2023/03/13	11	21.75	12	21.58	21.70	-1	5,981	-0.02%
2023/03/10	48.2	22.29	66.4	22.36	22.10	-18.1	5,862	-0.31%
2023/03/09	29	22.03	45	21.97	22.05	-16	5,560	-0.29%
2023/03/08	22	21.57	9	21.62	21.70	13	5,363	0.24%
2023/03/07	18	21.55	8	21.66	21.75	10	5,284	0.19%
2023/03/06	112	21.95	40	21.67	21.65	72	5,180	1.39%	大買/
2023/03/03	26	20.91	53.2	20.99	21.05	-27.2	4,936	-0.55%
2023/03/02	59	20.56	36.8	20.68	20.80	22.2	4,655	0.48%
2023/03/01	25	19.95	46	19.89	20.20	-21	4,290	-0.49%
2023/02/24	39	19.76	63.1	19.86	19.75	-24.1	3,972	-0.61%
2023/02/23	13	18.64	18	18.80	18.80	-5	3,507	-0.14%
2023/02/22	1	18.10	2	18.15	18.05	-1	3,349	-0.03%
2023/02/21	26	17.98	10	17.99	18.05	16	3,325	0.48%
2023/02/20	2	17.58	0	0.00	17.60	2	3,376	0.06%
2023/02/17	0	17.55	30	17.45	17.50	-30	3,416	-0.88%
2023/02/16	2	17.48	0	0.00	17.50	2	3,481	0.06%
2023/02/15	2	17.40	0	0.00	17.40	2	3,531	0.06%
2023/02/14	10	17.40	3	17.43	17.45	7	3,580	0.20%
2023/02/13	2.2	17.45	0	0.00	17.30	2.2	3,627	0.06%
2023/02/10	3	17.92	2.1	17.86	17.85	0.9	3,797	0.02%
2023/02/08	1	18.00	1	18.15	18.15	0	3,888	0.00%
2023/02/07	2	18.10	0	0.00	18.15	2	3,886	0.05%
2023/02/06	1	18.20	0	18.40	18.10	1	3,914	0.03%
2023/02/03	0	0.00	4	18.50	18.30	-4	3,914	-0.10%
2023/02/02	1	18.15	1	18.40	18.40	0	3,892	0.00%
2023/02/01	0	0.00	1	18.30	18.20	-1	3,878	-0.03%
2023/01/31	0	18.10	1	18.15	18.20	-1	3,871	-0.03%
2023/01/30	2	17.88	7	18.08	18.05	-5	3,881	-0.13%
2023/01/17	6	17.85	2	17.85	17.90	4	3,880	0.10%
2023/01/16	0	0.00	1	17.60	17.60	-1	3,896	-0.03%
2023/01/13	2.1	17.76	8	17.73	17.75	-5.9	3,905	-0.15%
2023/01/12	5	17.95	2	18.00	17.85	3	3,916	0.08%
2023/01/11	0	0.00	1	18.00	18.05	-1	3,913	-0.03%
2023/01/10	1	18.20	5	18.06	18.00	-4	3,909	-0.10%
2023/01/09	2	17.95	0	0.00	18.00	2	3,932	0.05%
2023/01/06	0	0.00	1	18.05	18.05	-1	3,944	-0.03%
2023/01/05	1	18.25	0	0.00	18.10	1	3,991	0.03%
2023/01/04	14.1	18.23	1	18.30	18.10	13.1	3,991	0.33%
2023/01/03	1.1	18.59	2	18.60	18.55	-0.9	3,981	-0.02%
2022/12/30	0	0.00	10	18.79	18.70	-10	4,010	-0.25%
2022/12/29	1	18.50	2	18.50	18.55	-1	4,018	-0.02%
2022/12/28	26.1	18.85	2	18.63	18.60	24.1	4,040	0.60%
2022/12/27	7.1	19.06	0	0.00	19.00	7.1	4,072	0.17%
2022/12/26	37.1	19.66	6	19.53	19.25	31.1	4,017	0.77%
2022/12/23	25	20.06	26.4	19.87	20.10	-1.4	3,879	-0.04%
2022/12/22	28.1	20.23	33.2	19.97	20.00	-5.1	3,675	-0.14%
2022/12/21	13	18.65	52	18.64	18.85	-39	3,074	-1.27%
2022/12/20	4	18.30	10	18.31	18.05	-6	2,964	-0.20%
2022/12/19	7.3	17.89	7	17.79	17.95	0.3	2,892	0.01%
2022/12/16	65.1	18.33	21.1	18.35	18.20	44	2,863	1.54%
2022/12/15	1	17.95	4	18.03	17.95	-3	2,802	-0.11%
2022/12/14	3.1	17.57	0	0.00	17.50	3.1	2,853	0.11%
2022/12/13	0	0.00	1	18.05	17.85	-1	2,843	-0.04%
2022/12/12	1.2	17.78	1	17.90	17.70	0.2	2,866	0.01%
2022/12/09	1.1	18.00	13	18.04	18.15	-12	2,888	-0.41%
2022/12/08	2.6	17.61	2	17.70	17.70	0.6	2,995	0.02%
2022/12/07	13	17.83	4	17.86	17.65	9	3,037	0.30%
2022/12/06	4	17.96	3	17.90	17.85	1	3,034	0.03%
2022/12/05	5	18.28	5	18.40	18.35	0	3,060	0.00%
2022/12/02	4.5	18.34	0	0.00	18.30	4.5	3,059	0.15%
2022/12/01	9	18.61	10.1	18.59	18.45	-1.1	3,063	-0.04%
2022/11/30	6	18.22	1	18.55	18.25	5	3,197	0.16%
2022/11/29	1	18.30	5	18.25	18.30	-4	3,174	-0.13%
2022/11/28	3	17.95	0	0.00	18.10	3	3,176	0.09%
2022/11/25	21	18.19	12	18.16	18.10	9	3,175	0.28%
2022/11/24	6	18.02	6	18.10	18.05	0	3,130	0.00%
2022/11/23	3	18.05	4	18.01	18.10	-1	3,101	-0.03%
2022/11/22	0	0.00	2.4	17.84	17.65	-2.4	3,085	-0.08%
2022/11/18	5	17.89	2	17.90	17.60	3	3,090	0.10%
2022/11/17	0	0.00	2	17.98	17.95	-2	3,078	-0.06%
2022/11/16	1	17.95	12	18.10	17.90	-11	3,076	-0.36%
2022/11/15	8	17.76	5	17.88	17.85	3	3,021	0.10%
2022/11/14	1	17.25	102.1	17.77	17.80	-101.1	3,031	-3.33%	大賣/鉅額交易
2022/11/11	2.1	17.60	5	17.93	17.35	-2.9	3,064	-0.09%
2022/11/10	3	17.52	4	17.49	17.40	-1	3,050	-0.03%
2022/11/09	3	17.25	4.2	17.46	17.60	-1.2	3,042	-0.04%
2022/11/08	19.2	17.33	19.1	17.56	17.50	0.1	3,046	0.00%
2022/11/07	7	16.29	11	16.41	16.50	-4	2,935	-0.14%
2022/11/04	5	14.90	8.2	14.96	15.00	-3.2	2,991	-0.11%
2022/11/03	1	14.55	0	0.00	14.60	1	3,023	0.03%
2022/11/02	2	14.78	2	14.70	14.80	0	3,047	0.00%
2022/11/01	1	14.35	20	14.47	14.50	-19	3,050	-0.62%
2022/10/31	1	14.60	0	0.00	14.45	1	3,061	0.03%
2022/10/28	0	0.00	9	14.91	14.55	-9	3,067	-0.29%
2022/10/27	0	0.00	5	14.78	14.95	-5	3,075	-0.16%
2022/10/26	1	14.85	9	14.75	14.75	-8	3,088	-0.26%
2022/10/25	9.1	15.30	20	15.05	14.90	-10.9	3,109	-0.35%
2022/10/24	2	15.05	14	15.16	15.05	-12	3,133	-0.38%
2022/10/21	8	14.89	0	0.00	14.60	8	3,129	0.26%
2022/10/20	5	14.91	2	15.35	15.00	3	3,141	0.10%
2022/10/19	9	15.58	8	15.53	15.50	1	3,139	0.03%
2022/10/18	7	15.34	4	15.48	15.45	3	3,149	0.10%
2022/10/17	16	14.66	118	14.59	15.15	-102	3,188	-3.20%	大賣/鉅額交易
2022/10/14	12	15.33	10	15.46	15.50	2	3,336	0.06%
2022/10/13	30	15.32	0	0.00	14.55	30	3,363	0.89%
2022/10/12	3	16.10	0	0.00	16.10	3	3,388	0.09%
2022/10/11	14	16.75	1	16.80	16.50	13	3,391	0.38%
2022/10/07	2	17.30	9	17.44	17.60	-7	3,382	-0.21%
2022/10/06	21	17.01	24	17.19	17.25	-3	3,372	-0.09%
2022/10/05	6	17.14	8	17.28	16.90	-2	3,360	-0.06%
2022/10/04	2	17.00	8	16.75	17.05	-6	3,341	-0.18%
2022/10/03	1	16.10	3	16.07	16.05	-2	3,326	-0.06%
2022/09/30	1	15.45	0	0.00	15.65	1	3,322	0.03%
2022/09/29	14	16.06	23	15.74	15.60	-9	3,303	-0.27%
2022/09/28	109.2	15.93	3	16.31	15.90	106.2	3,291	3.23%	大買/鉅額交易
2022/09/27	3	17.45	2	17.63	17.60	1	3,261	0.03%
2022/09/26	16	17.91	4	17.99	17.55	12	3,292	0.36%
2022/09/23	5	18.49	4	18.50	18.40	1	3,303	0.03%
2022/09/22	4	18.58	0	0.00	18.40	4	3,301	0.12%
2022/09/21	4	18.65	15	18.67	18.50	-11	3,271	-0.34%
2022/09/20	7	18.24	2	18.13	18.05	5	3,239	0.15%
2022/09/19	5	18.28	5	18.27	18.05	0	3,312	0.00%
2022/09/16	13	18.64	2	18.85	18.95	11	3,334	0.33%
2022/09/15	6	18.91	17	18.98	18.65	-11	3,356	-0.33%
2022/09/14	10	18.20	13	18.19	18.35	-3	3,301	-0.09%
2022/09/13	11	18.30	3	18.35	18.20	8	3,287	0.24%
2022/09/12	6	18.64	6	18.48	18.30	0	3,354	0.00%
2022/09/07	3.1	18.09	0	0.00	18.10	3.1	3,390	0.09%
2022/09/06	10	18.38	8	18.48	18.25	2	3,390	0.06%
2022/09/05	7	18.74	1	19.05	18.65	6	3,227	0.19%
2022/09/02	7	19.14	2	19.00	18.80	5	3,239	0.15%
2022/09/01	4	19.59	2	19.45	19.30	2	3,260	0.06%
2022/08/31	2	19.60	1	19.65	19.80	1	3,341	0.03%
2022/08/30	1	19.90	1	19.75	19.75	0	3,418	0.00%
2022/08/29	1	19.95	11	19.94	19.75	-10	3,462	-0.29%
2022/08/26	0	0.00	5.2	20.25	20.45	-5.2	3,665	-0.14%
2022/08/25	5	20.20	1	20.35	20.20	4	3,735	0.11%
2022/08/24	1	20.65	1	20.30	20.20	0	3,797	0.00%
2022/08/23	11	20.53	1	20.35	20.40	10	3,882	0.26%
2022/08/22	2	20.95	1	20.80	20.75	1	3,942	0.03%
2022/08/19	4	21.41	3.1	21.55	21.30	0.9	4,037	0.02%
2022/08/18	112	21.71	13	21.68	21.60	99	4,197	2.36%	大買/
2022/08/17	1	21.30	0	0.00	21.30	1	4,486	0.02%
2022/08/16	9	21.11	4	21.08	21.00	5	5,185	0.10%
2022/08/15	2	21.38	6	21.33	21.40	-4	5,704	-0.07%
2022/08/12	19.2	20.99	18	21.09	21.00	1.2	5,737	0.02%
2022/08/11	32	21.56	13	21.59	21.10	19	5,705	0.33%
2022/08/10	15	22.29	15	22.34	22.25	0	5,615	0.00%
2022/08/09	10	21.58	11	21.75	21.70	-1	5,630	-0.02%
2022/08/08	2	21.33	1	21.50	21.45	1	5,819	0.02%
2022/08/05	0	0.00	2	21.03	21.15	-2	5,949	-0.03%
2022/08/04	1	20.30	0	0.00	20.65	1	6,032	0.02%
2022/08/02	1	21.00	0	0.00	20.95	1	6,499	0.02%
2022/08/01	1	21.00	1	21.40	21.45	0	6,823	0.00%
2022/07/29	5	21.36	14	21.30	21.20	-9	6,887	-0.13%
2022/07/27	3	20.80	14	20.95	21.00	-11	7,057	-0.16%
2022/07/26	10	20.66	7	20.75	20.55	3	7,094	0.04%
2022/07/25	1	21.00	0	0.00	20.85	1	7,224	0.01%
2022/07/22	7	21.45	10	21.32	21.30	-3	7,252	-0.04%
2022/07/21	14	21.63	15.1	21.32	21.45	-1.1	7,275	-0.02%
2022/07/20	0	0.00	1	21.05	20.55	-1	7,172	-0.01%
2022/07/19	9	20.87	12	20.89	20.75	-3	7,213	-0.04%
2022/07/18	1	20.30	6	20.33	20.30	-5	7,394	-0.07%
2022/07/15	3	20.23	1	19.90	19.85	2	7,874	0.03%
2022/07/14	0	0.00	2	20.23	20.30	-2	8,433	-0.02%
2022/07/13	6	20.01	4	20.24	19.90	2	8,516	0.02%
2022/07/12	4	19.70	0	0.00	19.50	4	8,568	0.05%
2022/07/11	0	20.50	2.6	20.79	20.75	-2.6	8,775	-0.03%
2022/07/08	13	20.42	7	20.32	20.25	6	8,746	0.07%
2022/07/07	7	19.01	3	19.37	19.60	4	8,715	0.05%
2022/07/06	3	19.55	1	19.85	19.25	2	8,701	0.02%
2022/07/05	24.1	19.41	17	19.40	19.80	7.1	8,673	0.08%
2022/07/04	2	18.85	3	18.95	18.95	-1	8,633	-0.01%
2022/07/01	9	19.52	6	19.49	18.35	3	8,597	0.03%
2022/06/30	3	20.97	1	20.75	20.35	2	8,528	0.02%
2022/06/29	1	21.55	0	0.00	21.15	1	8,509	0.01%
2022/06/28	4	21.95	4	21.93	22.05	0	8,488	0.00%
2022/06/27	6.1	22.65	8.1	22.24	22.65	-2	8,445	-0.02%
2022/06/24	8	21.19	19	21.13	21.10	-11	8,368	-0.13%
2022/06/23	2	20.50	1	20.65	20.45	1	8,331	0.01%
2022/06/22	42	21.92	1	22.85	21.15	41	8,286	0.49%
2022/06/21	0	0.00	1	22.25	22.60	-1	8,228	-0.01%
2022/06/20	80.1	22.16	4	23.51	21.85	76.1	8,209	0.93%
2022/06/17	15	24.53	5	24.77	24.50	10	8,150	0.12%
2022/06/16	11	24.86	2	25.25	24.70	9	8,116	0.11%
2022/06/15	1.1	25.96	7	25.89	25.80	-5.9	8,090	-0.07%
2022/06/14	4	25.89	4	25.94	26.20	0	8,101	0.00%
2022/06/13	5	26.41	5	26.20	26.20	0	8,125	0.00%
2022/06/10	2	26.75	6	26.82	27.10	-4	8,179	-0.05%
2022/06/09	13.2	27.40	7	27.63	27.25	6.2	8,272	0.08%
2022/06/08	15	28.31	19	28.38	28.20	-4	8,387	-0.05%
2022/06/07	4	28.04	5	28.12	27.95	-1	8,951	-0.01%
2022/06/06	31	28.58	29	28.48	27.85	2	9,080	0.02%
2022/06/02	14	28.18	7	28.21	28.10	7	8,915	0.08%
2022/06/01	18	28.15	13	27.87	27.80	5	8,917	0.06%
2022/05/31	8	27.93	14	27.77	27.60	-6	8,966	-0.07%
2022/05/30	10	27.86	30	27.78	27.85	-20	8,944	-0.22%
2022/05/27	20	27.87	17	27.94	27.95	3	8,946	0.03%
2022/05/26	56	28.05	16	27.98	27.55	40	8,873	0.45%
2022/05/25	62	28.75	65	28.39	28.10	-3	8,844	-0.03%
2022/05/24	76	28.95	51	28.96	27.95	25	8,682	0.29%
2022/05/23	42	28.18	96.1	28.34	29.20	-54.1	8,198	-0.66%
2022/05/20	17	26.90	10	27.41	26.55	7	7,780	0.09%
2022/05/19	5	26.34	25	26.23	26.50	-20	8,350	-0.24%
2022/05/18	4	27.26	11	27.28	27.10	-7	8,610	-0.08%
2022/05/17	19	27.47	25	27.23	27.00	-6	8,591	-0.07%
2022/05/16	96	27.61	70	27.21	27.85	26	8,537	0.30%
2022/05/13	50.1	27.76	57.1	27.72	27.90	-7	8,370	-0.08%
2022/05/12	15	27.80	28	27.44	26.40	-13	8,236	-0.16%
2022/05/11	13	27.48	21	28.04	27.60	-8	8,146	-0.10%
2022/05/10	76	28.26	160	28.30	28.30	-84	8,051	-1.04%	大賣/
2022/05/09	98	27.98	80.5	28.10	27.50	17.5	7,716	0.23%
2022/05/06	31	26.45	63	27.13	27.25	-32	7,472	-0.43%
2022/05/05	49	26.96	59	26.94	26.85	-10	7,419	-0.13%
2022/05/04	71	27.17	58	27.31	26.65	13	7,360	0.18%
2022/05/03	42	26.15	1	26.45	26.25	41	7,223	0.57%
2022/04/29	37.1	26.62	78.2	26.87	26.60	-41.1	7,176	-0.57%
2022/04/28	19	25.86	3	25.95	25.40	16	7,045	0.23%
2022/04/27	17	25.48	18	25.04	25.70	-1	7,001	-0.01%
2022/04/26	25.1	26.06	3	25.88	25.25	22.1	6,929	0.32%
2022/04/25	113	26.42	60	26.10	26.15	53	6,858	0.77%	大買/
2022/04/22	87	27.55	103	27.75	27.90	-16	6,767	-0.24%	大賣/
2022/04/21	147	27.93	122	27.93	27.50	25	6,514	0.38%	大買/大賣/
2022/04/20	41	27.62	76.1	27.85	27.25	-35.1	6,020	-0.58%
2022/04/19	33	26.70	18.1	26.72	26.00	14.9	5,455	0.27%
2022/04/18	3	26.40	2	26.40	26.00	1	5,365	0.02%
2022/04/15	29	26.91	45	26.91	26.65	-16	5,301	-0.30%
2022/04/14	2	25.48	3	25.47	25.35	-1	5,080	-0.02%
2022/04/13	0	0.00	12	25.23	25.20	-12	5,070	-0.24%
2022/04/12	0	24.81	0	0.00	24.65	0	5,074	0.00%
2022/04/11	11	25.47	1	25.50	25.00	10	5,079	0.20%
2022/04/08	0	0.00	1	25.10	25.20	-1	5,085	-0.02%
2022/04/07	1	25.10	1	25.40	24.70	0	5,089	0.00%
2022/04/06	0	25.45	10	25.05	25.10	-10	5,092	-0.20%
2022/04/01	14	25.30	2	25.45	25.45	12	5,125	0.23%
2022/03/31	0	0.00	1	25.00	25.00	-1	5,132	-0.02%
2022/03/30	2.2	25.34	1	25.70	25.30	1.2	5,144	0.02%
2022/03/29	2	25.60	1	25.75	25.30	1	5,158	0.02%
2022/03/28	1	25.10	3	25.33	25.45	-2	5,186	-0.04%
2022/03/25	1	25.30	33	25.17	25.10	-32	5,252	-0.61%
2022/03/23	6	25.94	5	25.93	25.75	1	5,429	0.02%
2022/03/22	1.2	25.71	1	25.85	25.70	0.2	5,475	0.00%
2022/03/21	1	26.15	7	26.18	26.00	-6	5,524	-0.11%
2022/03/18	4	25.73	2	26.00	25.85	2	5,585	0.04%
2022/03/17	4	26.05	10	26.22	26.25	-6	5,616	-0.11%
2022/03/16	22	26.19	16	26.18	25.75	6	5,666	0.11%
2022/03/15	20	26.82	8	26.66	26.40	12	5,739	0.21%
2022/03/14	13.1	27.77	11	28.00	27.40	2.1	6,009	0.03%
2022/03/11	51.1	27.86	46	27.73	27.75	5.1	6,107	0.08%
2022/03/10	104	28.13	78.1	28.16	27.45	25.9	6,342	0.41%	大買/
2022/03/09	12	26.43	26	26.50	26.85	-14	6,248	-0.22%
2022/03/08	13	25.80	8	25.03	24.45	5	6,561	0.08%
2022/03/07	20	26.76	53	27.03	26.15	-33	6,698	-0.49%
2022/03/04	65	27.02	73	27.04	26.80	-8	6,676	-0.12%
2022/03/03	80	27.02	44	27.09	26.90	36	6,587	0.55%
2022/03/02	77	26.73	61	26.90	26.65	16	6,562	0.24%
2022/03/01	8	26.66	41	26.82	26.75	-33	6,521	-0.51%
2022/02/25	73	26.67	65	27.29	26.45	8	6,516	0.12%
2022/02/24	103	26.75	111	26.66	25.95	-8	6,378	-0.13%	大買/大賣/
2022/02/23	22	27.03	37	27.00	26.80	-15	6,187	-0.24%
2022/02/22	36	26.40	7.1	25.69	25.55	28.9	5,976	0.48%
2022/02/21	138.1	28.31	110.1	28.07	27.10	28	5,867	0.48%	大買/大賣/
2022/02/18	35.2	26.14	63.4	26.72	27.40	-28.2	5,266	-0.53%
2022/02/17	3	24.92	5	25.15	24.95	-2	5,037	-0.04%
2022/02/16	2	25.03	12	24.93	24.95	-10	5,052	-0.20%
2022/02/15	14	24.83	4	24.88	24.60	10	5,092	0.20%
2022/02/14	5	24.47	15	24.81	24.15	-10	5,127	-0.20%
2022/02/11	38	24.88	33	24.78	24.65	5	5,155	0.10%
2022/02/10	3	24.72	8	25.33	24.70	-5	5,257	-0.10%
2022/02/09	7	24.57	3	24.72	24.75	4	5,303	0.08%
2022/02/08	7	24.76	8	24.82	24.60	-1	5,335	-0.02%
2022/02/07	2	24.00	13.2	23.72	24.25	-11.2	5,404	-0.21%
2022/01/26	6	22.05	6	22.40	22.05	0	5,650	0.00%
2022/01/25	6	22.23	0	0.00	22.00	6	5,778	0.10%
2022/01/24	4	22.56	3	22.65	22.70	1	5,852	0.02%
2022/01/21	4	23.38	3	23.22	23.20	1	5,981	0.02%
2022/01/19	1	24.05	1	23.80	23.90	0	6,149	0.00%
2022/01/18	1	24.15	2	24.50	24.20	-1	6,226	-0.02%
2022/01/17	0	0.00	1	24.25	24.30	-1	6,337	-0.02%
2022/01/14	3	24.03	2	24.20	24.10	1	6,426	0.02%
2022/01/13	2	24.40	2	24.45	24.45	0	6,469	0.00%
2022/01/12	8	24.49	1	25.00	24.45	7	6,557	0.11%
2022/01/11	2	25.05	5	25.35	25.00	-3	6,619	-0.05%
2022/01/10	2	25.35	1	25.65	25.20	1	6,752	0.01%
2022/01/07	13	25.42	2	25.45	25.40	11	6,812	0.16%
2022/01/06	1	25.95	3	26.12	25.95	-2	6,900	-0.03%
2022/01/05	9	25.97	6	26.29	26.00	3	6,984	0.04%
2022/01/04	5	25.95	3	26.18	26.25	2	7,077	0.03%
2022/01/03	12.1	26.14	2	26.10	26.00	10.1	7,288	0.14%
2021/12/30	14	26.45	0	0.00	26.50	14	7,486	0.19%
2021/12/29	0	0.00	1	26.60	26.60	-1	7,571	-0.01%
2021/12/28	3	26.68	5	27.05	26.55	-2	7,705	-0.03%
2021/12/27	5.2	26.61	1.3	26.55	26.55	3.9	7,914	0.05%
2021/12/24	4	26.90	2	27.13	26.85	2	8,147	0.02%
2021/12/23	7	27.23	7	27.49	27.05	0	8,444	0.00%
2021/12/22	8	27.43	6	27.58	27.20	2	8,728	0.02%
2021/12/21	5	27.28	13	27.48	27.70	-8	8,795	-0.09%
2021/12/20	9	27.20	5	27.46	27.20	4	8,831	0.05%
2021/12/17	18.1	28.01	33.1	27.66	27.30	-15	9,031	-0.17%
2021/12/16	8.1	27.26	14	27.25	27.00	-6	9,003	-0.07%
2021/12/15	10	27.62	21	27.38	27.45	-11	9,032	-0.12%
2021/12/14	17	26.92	27	26.75	26.40	-10	9,131	-0.11%
2021/12/13	9	27.63	25	27.48	27.55	-16	9,190	-0.17%
2021/12/10	10	27.78	7	28.12	27.70	3	9,365	0.03%
2021/12/09	20.2	28.24	35	28.22	28.55	-14.9	9,744	-0.15%
2021/12/08	25	29.67	30.4	29.78	28.70	-5.4	10,493	-0.05%
2021/12/07	13	28.44	31	28.31	28.60	-18	10,467	-0.17%
2021/12/06	142.2	28.80	80	28.57	28.05	62.2	10,500	0.59%	大買/
2021/12/03	116	27.70	71.5	27.79	27.85	44.5	10,798	0.41%	大買/
2021/12/02	28	26.57	59.1	27.05	27.70	-31.1	11,084	-0.28%
2021/12/01	19	25.51	9	25.94	25.20	10	10,766	0.09%
2021/11/30	0	0.00	2.3	24.91	25.15	-2.3	10,804	-0.02%
2021/11/29	41.5	24.24	44	23.98	23.95	-2.5	11,090	-0.02%
2021/11/26	7.1	24.34	2	24.10	24.00	5.1	11,341	0.04%
2021/11/25	7	25.11	8	25.22	25.10	-1	11,937	-0.01%
2021/11/24	15	24.79	45	25.06	25.10	-30	12,170	-0.25%
2021/11/23	1	24.85	9	24.77	24.60	-8	12,260	-0.07%
2021/11/22	1	24.65	5	24.59	24.55	-4	12,503	-0.03%
2021/11/19	6	24.22	2	24.53	24.10	4	12,922	0.03%
2021/11/18	1	24.15	11	24.71	24.65	-10	14,116	-0.07%
2021/11/17	43.1	24.60	7	24.31	24.40	36.1	14,350	0.25%
2021/11/16	9	25.00	43	25.19	25.20	-34	14,757	-0.23%
2021/11/15	0	0.00	3	24.55	24.55	-3	15,150	-0.02%
2021/11/12	2	24.23	1	24.55	24.55	1	15,423	0.01%
2021/11/11	9	24.76	8	25.04	24.15	1	15,475	0.01%
2021/11/10	8	25.14	13	25.18	25.00	-5	15,496	-0.03%
2021/11/09	11	25.34	6	25.41	25.25	5	15,539	0.03%
2021/11/08	13	25.29	8	25.38	25.60	5	15,507	0.03%
2021/11/05	5	24.79	11	24.64	24.70	-6	15,570	-0.04%
2021/11/04	52.5	25.38	23	25.70	24.95	29.5	15,748	0.19%
2021/11/03	37.2	25.20	57.1	25.46	25.00	-19.9	16,000	-0.12%
2021/11/02	6	24.24	15.1	24.27	24.10	-9.1	16,119	-0.06%
2021/11/01	9	24.02	3	24.10	23.85	6	16,160	0.04%
2021/10/29	5	24.14	13	24.20	24.00	-8	16,394	-0.05%
2021/10/28	13	23.39	1	23.20	23.15	12	16,348	0.07%
2021/10/27	23.1	23.37	3	23.15	23.10	20.1	16,437	0.12%
2021/10/26	16	24.21	2.6	24.10	24.15	13.5	16,674	0.08%
2021/10/25	11.1	24.95	12.2	24.68	24.55	-1.2	17,640	-0.01%
2021/10/22	10.1	24.13	3	23.82	23.90	7.1	18,384	0.04%
2021/10/21	9	25.21	9.1	25.41	25.10	-0.1	18,581	0.00%
2021/10/20	14	25.25	10	25.54	25.05	4	18,885	0.02%
2021/10/19	4	25.49	29	25.51	25.30	-25	19,323	-0.13%
2021/10/18	21	25.19	7	25.16	25.60	14	19,533	0.07%
2021/10/15	3	26.70	1	26.60	26.60	2	19,614	0.01%
2021/10/14	1.2	27.11	4.2	26.92	26.95	-3	19,720	-0.02%
2021/10/13	4	27.21	2	26.90	26.90	2	19,826	0.01%
2021/10/12	36.3	27.39	32	27.51	27.15	4.3	20,621	0.02%
2021/10/08	27	29.23	30	29.24	29.05	-3	21,043	-0.01%
2021/10/07	50	28.77	24	28.87	28.75	26	21,240	0.12%
2021/10/06	15	27.39	6	27.13	26.85	9	21,310	0.04%
2021/10/05	14	27.22	15	27.29	28.05	-1	21,796	0.00%
2021/10/04	69	28.28	45	28.02	27.40	24	22,851	0.11%
2021/10/01	28	30.81	11	30.24	29.45	17	23,762	0.07%
2021/09/30	39	32.20	46.6	32.30	32.30	-7.6	23,665	-0.03%
2021/09/29	35	31.77	170	31.63	30.70	-135	23,390	-0.58%	大賣/鉅額交易
2021/09/28	16	31.13	6	31.17	30.90	10	23,142	0.04%
2021/09/27	26	32.25	16	32.24	32.15	10	23,091	0.04%
2021/09/24	40	32.16	20.5	32.30	31.80	19.5	23,066	0.08%
2021/09/23	19	31.70	22	31.69	31.25	-3	22,904	-0.01%
2021/09/22	5	31.09	19	31.23	30.80	-14	22,879	-0.06%
2021/09/17	25	31.96	35	32.08	31.90	-10	22,903	-0.04%
2021/09/16	35	32.29	9	32.09	31.55	26	22,926	0.11%
2021/09/15	33	32.88	33	32.99	32.90	0	23,064	0.00%
2021/09/14	25	34.00	37.2	34.21	33.25	-12.2	22,983	-0.05%
2021/09/13	99	34.71	113	34.85	34.00	-14	22,752	-0.06%	大賣/
2021/09/10	37	33.19	36	33.36	32.90	1	21,908	0.00%
2021/09/09	52	32.95	48	32.89	33.20	4	21,731	0.02%
2021/09/08	90	32.61	74	32.52	33.50	16	23,027	0.07%
2021/09/07	77	32.74	80	33.06	33.00	-3	23,003	-0.01%
2021/09/06	2	32.75	6	31.27	30.45	-4	23,214	-0.02%
2021/09/03	12	32.48	15	32.37	32.50	-3	24,103	-0.01%
2021/09/02	11	32.43	56	32.39	32.35	-45	24,588	-0.18%
2021/09/01	20	32.29	58	32.04	32.15	-38	25,642	-0.15%
2021/08/31	52	33.55	104	33.51	33.70	-52	25,473	-0.20%	大賣/
2021/08/30	71	33.08	34	32.94	32.25	37	24,929	0.15%
2021/08/27	24	32.09	18	32.08	31.60	6	24,753	0.02%
2021/08/26	33	33.30	42	33.20	32.90	-9	24,819	-0.04%
2021/08/25	39	32.48	36.2	32.90	33.00	2.8	24,933	0.01%
2021/08/24	179.2	34.43	133.2	34.22	33.05	46	24,684	0.19%	大買/大賣/
2021/08/23	41	32.63	34.1	33.03	33.05	6.9	23,856	0.03%
2021/08/20	17	29.06	56.4	29.30	30.05	-39.4	23,897	-0.16%
2021/08/19	146.3	28.73	68	28.65	27.35	78.3	23,541	0.33%	大買/
2021/08/18	63	26.37	86.2	26.77	27.85	-23.2	23,196	-0.10%
2021/08/17	11.1	26.40	7.5	26.66	25.35	3.6	23,060	0.02%
2021/08/16	9	27.44	9	27.47	26.50	0	23,221	0.00%
2021/08/13	18	29.08	14.8	29.48	28.50	3.2	23,251	0.01%
2021/08/12	11.4	29.15	13.5	29.34	29.20	-2.1	23,335	-0.01%
2021/08/11	13	29.30	48.1	28.94	28.90	-35.1	23,456	-0.15%
2021/08/10	59.1	30.57	31	30.23	29.85	28.1	23,446	0.12%
2021/08/09	63.2	30.74	91.2	31.02	30.15	-28	23,309	-0.12%
2021/08/06	60.2	30.30	62.1	30.50	29.45	-1.9	23,042	-0.01%
2021/08/05	11.2	29.32	7	29.40	28.95	4.2	22,776	0.02%
2021/08/04	28.2	28.93	11	28.98	28.90	17.2	22,761	0.08%
2021/08/03	28	30.69	26	30.80	30.05	2	23,116	0.01%
2021/08/02	21.5	30.64	12	30.69	30.50	9.5	23,529	0.04%
2021/07/30	55.5	31.69	24	31.79	31.00	31.5	23,436	0.13%
2021/07/29	176	32.23	154.1	32.33	32.45	21.9	23,153	0.09%	大買/大賣/
2021/07/28	57	30.37	81.3	30.37	31.35	-24.3	22,183	-0.11%
2021/07/27	21.1	29.98	17	29.47	28.50	4.1	21,414	0.02%
2021/07/26	92.1	30.78	51	30.96	30.25	41.1	21,253	0.19%
2021/07/23	77.1	31.03	24.7	30.94	31.90	52.4	20,960	0.25%
2021/07/22	85.6	28.93	53	28.70	29.00	32.6	20,555	0.16%
2021/07/21	22.1	31.13	14	31.13	29.80	8.1	20,412	0.04%
2021/07/20	22	32.16	16	32.06	32.05	6	20,319	0.03%
2021/07/19	20	34.29	30	34.89	33.80	-10	20,362	-0.05%
2021/07/16	209	36.57	180	35.88	34.80	29	20,887	0.14%	大買/大賣/
2021/07/15	37	34.50	35	34.90	35.25	2	20,726	0.01%
2021/07/14	74	33.37	102	32.84	32.05	-28	21,201	-0.13%	大賣/
2021/07/13	45.7	35.99	47.3	37.86	35.60	-1.6	21,217	-0.01%
2021/07/12	82	41.27	94.2	41.13	39.55	-12.2	21,293	-0.06%
2021/07/09	91.6	42.42	87.8	41.42	40.00	3.8	20,811	0.02%
2021/07/08	110.1	39.77	111.7	40.41	41.35	-1.6	19,922	-0.01%	大買/大賣/
2021/07/07	6	36.52	33.5	38.03	37.60	-27.5	19,305	-0.14%
2021/07/06	7	33.93	15	34.27	35.05	-8	19,262	-0.04%
2021/07/05	9.2	32.91	16	32.42	33.30	-6.9	19,297	-0.04%
2021/07/02	17.6	35.66	48	35.34	35.40	-30.4	19,326	-0.16%
2021/07/01	21.1	37.46	6	37.80	37.85	15.1	19,436	0.08%
2021/06/30	22	35.30	3	34.92	36.40	19	19,444	0.10%
2021/06/29	33	36.17	8	35.84	35.00	25	19,439	0.13%
2021/06/28	13	35.60	3	35.20	36.30	10	19,411	0.05%
2021/06/25	21.6	33.17	11	32.80	33.00	10.6	19,369	0.05%
2021/06/24	30	35.60	55	34.07	34.55	-25	19,282	-0.13%
2021/06/23	25	37.16	13.1	37.15	37.15	11.9	19,153	0.06%
2021/06/22	45.8	41.23	12	41.17	41.25	33.8	19,160	0.18%
2021/06/21	10	37.50	5	37.50	37.50	5	19,106	0.03%
2021/06/18	6.1	33.34	7	33.09	34.10	-0.9	19,389	0.00%
2021/06/17	202	30.23	293	30.78	31.00	-91	19,871	-0.46%	大買/大賣/
2021/06/16	95	27.76	66	28.03	28.20	29	19,013	0.15%
2021/06/15	60	24.83	64	24.97	25.65	-4	18,641	-0.02%
2021/06/11	92	22.51	119	22.88	23.35	-27	17,675	-0.15%	大賣/
2021/06/09	122	21.84	112	22.11	22.35	10	16,546	0.06%	大買/大賣/
2021/06/08	2	19.88	17.3	20.27	20.35	-15.3	15,158	-0.10%
2021/06/07	9	18.43	4	18.61	18.50	5	15,091	0.03%
2021/06/04	5	19.27	6	19.27	19.05	-1	15,005	-0.01%
2021/06/03	64.5	20.37	46	20.12	19.95	18.5	14,947	0.12%
2021/06/02	51.2	20.23	54	20.30	20.30	-2.8	14,969	-0.02%
2021/06/01	28	19.14	27	19.37	19.70	1	14,676	0.01%
2021/05/31	52	19.40	17	19.33	18.45	35	14,507	0.24%
2021/05/28	37.1	17.98	49	18.42	18.85	-11.9	14,133	-0.08%
2021/05/27	11	17.29	8	17.44	17.15	3	13,891	0.02%
2021/05/26	5	17.18	8	17.18	17.10	-3	13,821	-0.02%
2021/05/25	5	16.76	6	16.76	16.95	-1	13,716	-0.01%
2021/05/24	27	17.63	33.1	17.49	17.15	-6.1	13,648	-0.04%
2021/05/21	10	16.58	17.1	16.83	16.95	-7.1	13,423	-0.05%
2021/05/20	19	16.95	7	16.89	15.80	12	13,378	0.09%
2021/05/19	17	16.63	12	16.95	16.95	5	13,339	0.04%
2021/05/18	5	15.76	4	15.74	15.95	1	13,434	0.01%
2021/05/17	3	14.52	216	14.50	14.50	-213	13,322	-1.60%	大賣/鉅額交易
2021/05/14	9	17.02	5	16.32	16.10	4	13,232	0.03%
2021/05/13	4	17.90	66	17.94	17.85	-62	13,086	-0.47%
2021/05/12	12	19.91	8	20.59	19.80	4	12,976	0.03%
2021/05/11	242.2	23.05	85	23.30	21.95	157.2	12,889	1.22%	大買/鉅額交易
2021/05/10	89	22.61	52	22.91	23.25	37	12,250	0.30%
2021/05/07	1	19.50	14.8	20.57	21.15	-13.8	11,763	-0.12%
2021/05/06	2	19.00	2	19.33	19.25	0	11,713	0.00%
2021/05/05	5	18.93	1	19.50	19.50	4	11,686	0.03%
2021/05/04	4.3	19.10	10	19.10	19.10	-5.7	11,642	-0.05%
2021/05/03	9	21.80	16	21.76	21.20	-7	11,680	-0.06%
2021/04/29	5	20.60	5	20.54	20.80	0	11,594	0.00%
2021/04/28	9.1	21.14	11	20.68	20.10	-1.9	11,590	-0.02%
2021/04/27	31.1	21.66	9	21.61	21.60	22.1	11,524	0.19%
2021/04/26	8	21.29	17.1	21.64	22.00	-9.1	11,446	-0.08%
2021/04/23	22	19.89	23.2	20.04	20.00	-1.2	11,367	-0.01%
2021/04/22	136.8	22.56	66.2	22.17	21.65	70.6	11,256	0.63%	大買/
2021/04/21	90	20.55	20	20.82	20.90	70	10,628	0.66%
2021/04/20	181	18.82	193.1	18.46	19.00	-12.1	9,946	-0.12%	大買/大賣/
2021/04/19	10.2	16.70	21	17.25	17.30	-10.8	9,070	-0.12%
2021/04/16	9	14.90	24.1	15.26	15.75	-15.1	8,838	-0.17%
2021/04/15	6	14.57	1	14.65	14.50	5	8,600	0.06%
2021/04/14	40	14.83	49	14.71	14.70	-9	8,690	-0.10%
2021/04/13	93.1	14.78	78.5	14.75	14.40	14.6	8,508	0.17%
2021/04/12	4.5	14.01	42	13.99	13.90	-37.5	8,109	-0.46%
2021/04/09	14	13.64	7	13.74	13.55	7	8,374	0.08%
2021/04/08	17	14.05	4	14.15	14.00	13	8,624	0.15%
2021/04/07	27	14.16	0	0.00	14.15	27	8,794	0.31%
2021/04/06	3	13.77	12	13.95	13.85	-9	9,491	-0.09%
2021/04/01	4.1	13.78	12	13.76	13.65	-7.9	9,616	-0.08%
2021/03/31	11	13.83	22	13.76	13.65	-11	9,882	-0.11%
2021/03/30	8	13.45	1	13.55	13.35	7	9,883	0.07%
2021/03/29	16	14.01	4	14.03	13.70	12	9,934	0.12%
2021/03/26	6	13.77	24.1	13.66	13.75	-18.1	10,262	-0.18%
2021/03/25	20	13.35	0	0.00	13.10	20	10,504	0.19%
2021/03/24	6	13.81	8	13.59	13.55	-2	10,669	-0.02%
2021/03/23	21	14.39	6	14.89	14.20	15	10,514	0.14%
2021/03/22	86.1	15.28	37	15.31	15.75	49.1	10,228	0.48%
2021/03/19	38	14.71	12	14.59	14.65	26	9,699	0.27%
2021/03/18	27	13.56	77	13.52	13.50	-50	9,048	-0.55%
2021/03/17	3	12.82	32	12.87	12.70	-29	8,743	-0.33%
2021/03/16	30	13.10	47	13.01	13.00	-17	8,728	-0.19%
2021/03/15	14	12.32	27.3	12.21	12.75	-13.3	8,641	-0.15%
2021/03/11	4	11.51	0	0.00	11.45	4	8,519	0.05%
2021/03/10	0	0.00	1.1	11.61	11.70	-1.1	8,482	-0.01%
2021/03/09	0	0.00	1	11.50	11.70	-1	8,488	-0.01%
2021/03/08	38.1	11.96	16	12.15	11.60	22.1	8,463	0.26%
2021/03/05	0	0.00	5	11.88	11.60	-5	8,269	-0.06%
2021/03/04	0	0.00	2	11.50	11.40	-2	8,234	-0.02%
2021/03/03	3	11.13	1	11.40	11.25	2	8,278	0.02%
2021/03/02	3	11.48	34.5	11.30	11.15	-31.5	8,344	-0.38%
2021/02/26	2	11.40	16	11.81	11.80	-14	8,292	-0.17%
2021/02/25	4	11.61	13	11.66	11.65	-9	8,257	-0.11%
2021/02/24	27	11.79	29	11.97	11.65	-2	8,230	-0.02%
2021/02/23	3	11.63	4	11.60	11.60	-1	8,123	-0.01%
2021/02/22	28	11.56	12	11.72	11.65	16	8,071	0.20%
2021/02/19	28	11.44	1	11.85	11.45	27	7,984	0.34%
2021/02/18	31	11.72	8.3	11.69	11.90	22.7	7,847	0.29%
2021/02/17	10	10.41	3	10.75	10.85	7	7,553	0.09%
2021/02/03	9	10.51	9	10.45	10.30	0	7,537	0.00%
2021/02/02	10	10.85	2	10.58	10.60	8	7,534	0.11%
2021/02/01	1	10.20	0	0.00	10.25	1	7,485	0.01%
2021/01/29	2	10.23	0	0.00	10.35	2	7,458	0.03%
2021/01/28	0.3	10.95	1.1	10.77	10.45	-0.8	7,443	-0.01%
2021/01/26	2	10.60	0	0.00	10.45	2	7,487	0.03%
2021/01/25	3	10.78	5.1	10.99	10.80	-2.1	7,463	-0.03%
2021/01/22	2	10.25	9	10.23	10.35	-7	7,344	-0.10%
2021/01/21	0	0.00	3	10.45	10.15	-3	7,313	-0.04%
2021/01/20	0	0.00	8.2	10.19	10.05	-8.2	7,299	-0.11%
2021/01/19	19	10.94	17	10.59	10.55	2	7,286	0.03%
2021/01/18	1	10.90	2	10.28	10.80	-1	7,347	-0.01%
2021/01/15	6	11.20	4	11.43	10.95	2	7,293	0.03%
2021/01/14	4	11.83	3	11.82	11.90	1	7,184	0.01%
2021/01/13	1	11.55	0	0.00	11.25	1	7,071	0.01%
2021/01/12	12	11.46	8.5	11.44	11.35	3.5	7,020	0.05%
2021/01/11	9.1	12.20	8	12.14	12.15	1.1	6,897	0.02%
2021/01/08	17	11.82	17.1	11.96	11.75	-0.1	6,696	0.00%
2021/01/07	23	11.75	66	11.54	11.55	-43	6,585	-0.65%
2021/01/06	28	13.13	46	12.57	12.10	-18	6,394	-0.28%
2021/01/05	27.1	13.13	24	13.09	12.75	3.1	6,268	0.05%
2021/01/04	140	13.46	99	13.56	13.35	41	6,143	0.67%	大買/
2020/12/31	42	13.01	39	13.13	13.00	3	5,767	0.05%
2020/12/30	19.1	12.64	20	12.82	12.85	-0.9	5,449	-0.02%
2020/12/29	116.1	13.22	57	12.96	13.30	59.1	5,219	1.13%	大買/
2020/12/28	2	12.18	8.9	12.27	12.30	-6.9	4,386	-0.16%
2020/12/25	7	10.76	31	10.90	11.20	-24	4,162	-0.58%
2020/12/24	0.2	10.20	0	0.00	10.20	0.2	3,836	0.00%
2020/12/23	14	9.96	6	10.03	10.00	8	3,806	0.21%
2020/12/22	74	10.60	24	10.49	9.90	50	3,715	1.35%
2020/12/21	64.1	10.25	45	10.18	10.55	19.1	3,294	0.58%
2020/12/18	24.1	9.54	24	9.50	9.61	0.1	2,919	0.00%
2020/12/17	1	9.01	2	9.00	8.98	-1	2,608	-0.04%
2020/12/16	7	9.02	7	9.05	9.06	0	2,590	0.00%
2020/12/15	16	9.16	5	9.02	8.91	11	2,547	0.43%
2020/12/14	2	9.05	7	9.12	9.10	-5	2,440	-0.20%
2020/12/11	1	8.80	22	8.90	8.65	-21	2,402	-0.87%
2020/12/10	2	9.08	0	0.00	8.95	2	2,361	0.08%
2020/12/09	25	9.08	1	9.30	9.22	24	2,294	1.05%
2020/12/08	30	8.65	42	8.65	8.81	-12	2,102	-0.57%
2020/12/07	0	0.00	1	8.28	8.27	-1	1,919	-0.05%
2020/12/03	9	8.55	8	8.53	8.41	1	2,000	0.05%
2020/12/02	0	0.00	3	8.50	8.44	-3	2,169	-0.14%
2020/12/01	2	8.43	1	8.51	8.45	1	2,169	0.05%
2020/11/30	9	8.62	13	8.55	8.50	-4	2,157	-0.19%
2020/11/27	16	8.45	7	8.49	8.34	9	2,114	0.43%
2020/11/26	12	8.42	18	8.33	8.45	-6	2,110	-0.28%
2020/11/25	15	8.15	25	8.15	8.16	-10	2,164	-0.46%
2020/11/24	10	8.08	11	8.15	8.08	-1	2,273	-0.04%
2020/11/23	0	0.00	11	8.03	8.08	-11	2,306	-0.48%
2020/11/20	4	7.99	5	7.96	7.95	-1	2,524	-0.04%
2020/11/19	5	7.96	5	8.05	7.99	0	2,569	0.00%
2020/11/18	11	8.02	11.1	8.01	7.99	-0.1	2,575	-0.01%
2020/11/13	5	7.91	5	7.93	7.96	0	2,611	0.00%
2020/11/12	6	8.06	0	0.00	8.01	6	2,661	0.23%
2020/11/10	10	8.14	10	8.24	8.08	0	2,825	0.00%
2020/11/09	10	8.14	12	8.23	8.07	-2	2,804	-0.07%
2020/11/05	4	8.09	2	8.03	8.02	2	2,831	0.07%
2020/11/04	11	8.10	0	0.00	8.10	11	2,823	0.39%
2020/11/03	4	8.20	7	8.19	8.19	-3	2,788	-0.11%
2020/11/02	10	8.09	11	8.02	7.95	-1	2,710	-0.04%
2020/10/30	0	0.00	6	7.96	7.91	-6	2,695	-0.22%
2020/10/29	0	0.00	1	8.00	8.04	-1	2,677	-0.04%
2020/10/28	11	8.12	15	8.12	8.04	-4	2,659	-0.15%
2020/10/27	25	8.10	11	8.06	8.02	14	2,602	0.54%
2020/10/26	13	8.13	24.5	8.15	8.14	-11.5	2,550	-0.45%
2020/10/23	0	0.00	1	7.78	7.74	-1	2,416	-0.04%
2020/10/20	0	0.00	10	7.70	7.74	-10	2,404	-0.42%
2020/10/16	0	0.00	1	7.75	7.73	-1	2,394	-0.04%
2020/10/13	0	0.00	4	7.76	7.79	-4	2,363	-0.17%
2020/10/12	7	7.81	2	7.77	7.80	5	2,349	0.21%
2020/10/08	5	7.95	3	8.01	7.95	2	2,332	0.09%
2020/10/06	6	8.04	3	8.06	7.96	3	2,310	0.13%
2020/10/05	0	0.00	6	7.94	8.03	-6	2,280	-0.26%
2020/09/30	0	0.00	3	7.73	7.81	-3	2,250	-0.13%
2020/09/29	2	7.78	0	0.00	7.73	2	2,240	0.09%
2020/09/28	19	7.96	7	8.04	7.89	12	2,235	0.54%
2020/09/25	0	0.00	10	7.58	7.66	-10	2,173	-0.46%
2020/09/24	0	0.00	20	7.52	7.40	-20	2,142	-0.93%
2020/09/22	5	7.82	0	0.00	7.80	5	2,116	0.24%
2020/09/21	1	7.99	0	0.00	7.94	1	2,109	0.05%
2020/09/18	0	0.00	1	7.99	7.95	-1	2,125	-0.05%
2020/09/17	5	7.94	5	8.02	7.91	0	2,134	0.00%
2020/09/16	5	7.92	7	7.90	7.90	-2	2,155	-0.09%
2020/09/15	10	8.05	4	8.05	8.01	6	2,152	0.28%
2020/09/14	0	0.00	2	8.04	8.07	-2	2,161	-0.09%
2020/09/11	5	8.16	14	8.16	8.01	-9	2,156	-0.42%
2020/09/10	19	8.36	1	8.40	8.15	18	2,104	0.86%
2020/09/09	12	8.50	0	0.00	8.43	12	2,059	0.58%
2020/09/08	6	8.43	5	8.37	8.37	1	2,006	0.05%
2020/09/07	11	8.42	38	8.59	8.55	-27	1,935	-1.40%
2020/09/03	7	8.16	18	8.14	8.20	-11	1,714	-0.64%
2020/09/02	25	8.13	10	8.06	8.12	15	1,684	0.89%
2020/09/01	9	8.44	8	8.31	8.18	1	1,653	0.06%
2020/08/31	30	8.47	0	0.00	8.40	30	1,582	1.90%
2020/08/28	10	8.01	3	8.15	8.11	7	1,419	0.49%
2020/08/27	25	7.80	26	7.78	7.75	-1	1,289	-0.08%
2020/08/26	13	8.01	7	8.00	8.06	6	1,234	0.49%
2020/08/25	1	7.48	27.1	7.38	7.45	-26.1	1,002	-2.60%
2020/08/24	6	7.17	0	0.00	7.19	6	947	0.63%
2020/08/21	4	7.23	4	7.24	7.25	0	937	0.00%
2020/08/20	5	7.56	0	0.00	7.15	5	932	0.54%
2020/08/19	5	7.67	5	7.70	7.54	0	904	0.00%
2020/08/18	25	7.55	9	7.63	7.58	16	872	1.83%
2020/08/17	12	7.46	7	7.82	7.82	5	806	0.62%
2020/08/14	5	7.09	22	7.02	7.15	-17	671	-2.53%
2020/08/13	5	6.95	0	0.00	6.97	5	609	0.82%
2020/08/11	15	6.79	62	6.80	6.78	-47	536	-8.76%
2020/08/05	0	0.00	13	6.47	6.49	-13	538	-2.41%
2020/08/04	5	6.44	0	0.00	6.45	5	543	0.92%
2020/07/28	0	0.00	4	6.23	6.11	-4	531	-0.75%
2020/07/27	5	6.31	0	0.00	6.24	5	533	0.94%
2020/07/24	0	0.00	2	6.45	6.47	-2	525	-0.38%
2020/07/22	2	6.50	0	0.00	6.55	2	524	0.38%
2020/07/21	5	6.51	0	0.00	6.49	5	520	0.96%
2020/07/17	0	0.00	1	6.75	6.69	-1	510	-0.20%
2020/07/15	10	6.72	0	0.00	6.74	10	504	1.98%
2020/07/14	1	6.70	0	0.00	6.74	1	502	0.20%
2020/07/13	10	6.68	0	0.00	6.83	10	501	1.99%
2020/07/10	3	6.65	0	0.00	6.70	3	504	0.60%
2020/07/09	1	6.80	0	0.00	6.82	1	496	0.20%
2020/07/07	27	6.84	30	6.96	6.88	-3	492	-0.61%
2020/07/06	12	6.90	0	0.00	6.93	12	493	2.43%
2020/07/02	15	6.82	0	0.00	6.82	15	496	3.02%
2020/06/30	24	6.89	0	0.00	6.92	24	487	4.92%
2020/06/29	10	6.83	10	6.88	6.92	0	482	0.00%
2020/06/24	12	7.24	1	7.17	7.15	11	456	2.41%
2020/06/22	2	6.92	0	0.00	6.90	2	413	0.48%
2020/06/18	0	0.00	30	6.47	6.64	-30	378	-7.92%
2020/06/16	10	6.36	0	0.00	6.39	10	380	2.63%
2020/06/15	9	6.33	0	0.00	6.36	9	393	2.28%
2020/06/11	8	6.46	0	0.00	6.42	8	396	2.02%
2020/06/10	14	6.51	11	6.60	6.53	3	396	0.76%
2020/06/08	0	0.00	1	6.70	6.64	-1	413	-0.24%
2020/06/04	0	0.00	2	6.30	6.33	-2	394	-0.51%
2020/06/01	1	6.24	0	0.00	6.24	1	392	0.25%
2020/05/27	2	6.24	0	0.00	6.24	2	393	0.51%
2020/05/12	0	0.00	4	6.17	6.15	-4	346	-1.16%
2020/05/05	1	5.83	0	0.00	5.85	1	330	0.30%
2020/04/29	0	0.00	1	5.95	5.96	-1	348	-0.29%
2020/04/28	1	5.78	1	5.80	5.85	0	354	0.00%
2020/04/27	1	5.69	0	0.00	5.76	1	356	0.28%
2020/04/22	0	0.00	1	5.52	5.57	-1	354	-0.28%
2020/04/20	2	5.79	0	0.00	5.68	2	349	0.57%
2020/04/15	0	0.00	3	5.69	5.72	-3	341	-0.88%
2020/04/13	4	5.52	0	0.00	5.45	4	329	1.21%
2020/04/09	5	5.30	0	0.00	5.38	5	325	1.54%
2020/04/08	2	5.16	0	0.00	5.23	2	317	0.63%
2020/03/31	1	4.98	0	0.00	4.98	1	304	0.33%
2019/11/12	0	0.00	3	7.28	7.28	-3	201	-1.49%
2019/08/02	0	0.00	2	7.66	7.66	-2	680	-0.29%
2019/07/25	0	0.00	12	8.21	8.18	-12	845	-1.42%
2019/07/24	0	0.00	5	8.22	8.18	-5	840	-0.60%
2019/07/23	5	8.29	0	0.00	8.31	5	826	0.61%
2019/07/22	13	8.37	1	8.26	8.45	12	813	1.47%
2019/07/19	0	0.00	20	8.23	8.07	-20	752	-2.66%
2019/07/18	70	8.51	50	8.22	8.24	20	717	2.79%
2019/07/17	0	0.00	4	7.95	8.02	-4	585	-0.68%
2019/07/16	2	7.84	0	0.00	7.83	2	579	0.35%
2019/07/09	4	8.08	0	0.00	7.91	4	581	0.69%
2019/07/01	0	0.00	2	7.61	7.61	-2	526	-0.38%
2019/05/13	0	0.00	15	7.70	7.64	-15	729	-2.06%
2019/05/10	5	8.01	0	0.00	7.92	5	710	0.70%
2019/05/08	5	8.28	0	0.00	8.27	5	682	0.73%
2019/05/03	5	8.51	0	0.00	8.50	5	673	0.74%
2019/05/02	0	0.00	5	8.13	8.70	-5	608	-0.82%
2019/04/22	5	8.20	0	0.00	8.15	5	552	0.90%
2019/04/19	0	0.00	2	8.14	8.06	-2	545	-0.37%
2019/04/17	0	0.00	8	8.10	8.03	-8	546	-1.46%
2019/04/16	0	0.00	12	8.10	8.08	-12	546	-2.19%
2019/04/12	2	8.02	0	0.00	8.02	2	551	0.36%
2019/04/02	0	0.00	1	7.82	7.80	-1	581	-0.17%
2019/03/29	0	0.00	19	7.91	7.90	-19	608	-3.12%
2019/03/25	1	8.01	1	7.95	7.95	0	706	0.00%
2019/03/22	0	0.00	3	7.97	7.93	-3	840	-0.36%
2019/03/21	0	0.00	2	7.97	7.93	-2	886	-0.23%
2019/03/19	1	8.06	0	0.00	8.06	1	1,163	0.09%
2019/03/12	5	8.21	0	0.00	8.03	5	1,599	0.31%
2019/03/05	6	8.28	1	8.20	8.20	5	1,800	0.28%
2019/02/27	12	7.97	0	0.00	8.00	12	1,776	0.68%
2019/02/26	0	0.00	2	7.90	7.92	-2	1,771	-0.11%
2019/02/22	1	7.75	0	0.00	7.75	1	1,895	0.05%
2019/02/19	1	7.80	0	0.00	7.76	1	1,888	0.05%
2019/02/14	0	0.00	1	7.73	7.71	-1	1,923	-0.05%
2019/01/23	0.2	7.65	0	0.00	7.64	0.2	1,913	0.01%
2019/01/15	0	0.00	29	7.90	7.85	-29	1,891	-1.53%
2019/01/07	0	0.00	2	8.07	8.03	-2	1,956	-0.10%
2019/01/04	0	0.00	2	7.97	8.00	-2	1,962	-0.10%
2018/12/24	1	8.20	2	8.37	8.31	-1	1,945	-0.05%
2018/12/22	1	8.36	0	0.00	8.33	1	1,936	0.05%
2018/12/21	5	8.82	6	8.65	8.63	-1	1,922	-0.05%
2018/12/19	0	0.00	10	9.16	9.14	-10	1,875	-0.53%
2018/12/18	0	0.00	1	9.21	9.17	-1	1,861	-0.05%
2018/12/17	44	9.44	31	9.68	9.23	13	1,828	0.71%
2018/12/14	5	9.10	2	9.06	9.00	3	1,689	0.18%
2018/12/13	36	9.35	78	9.58	9.35	-42	1,640	-2.56%
2018/12/12	5	9.26	3	9.19	9.20	2	1,445	0.14%
2018/12/11	5	9.28	0	0.00	9.13	5	1,367	0.37%
2018/12/10	2	9.25	0	0.00	9.12	2	1,272	0.16%
2018/12/07	14	8.90	29	9.27	9.40	-15	1,201	-1.25%
2018/12/06	10	8.67	6	8.66	8.55	4	1,071	0.37%
2018/12/05	11.1	8.68	6	8.72	8.72	5.1	1,032	0.50%
2018/12/04	31	8.63	41	8.65	8.70	-10	930	-1.07%
2018/12/03	18	7.85	11.8	7.89	8.14	6.2	813	0.76%
2018/11/23	2	7.55	0	0.00	7.41	2	725	0.28%
2018/11/22	9	7.65	0	0.00	7.61	9	717	1.25%
2018/11/21	0	0.00	25	7.79	8.00	-25	680	-3.67%
2018/11/14	0	0.00	1	7.31	7.35	-1	596	-0.17%
2018/11/12	1	7.03	0	0.00	7.02	1	625	0.16%
2018/10/26	0	0.00	2.6	6.92	6.90	-2.6	965	-0.27%
2018/10/25	2	6.95	0	0.00	6.90	2	966	0.21%
2018/10/22	0	0.00	1	7.47	7.43	-1	1,015	-0.10%
2018/10/19	1	7.56	0	0.00	7.58	1	1,104	0.09%
2018/10/18	0	0.00	6	7.46	7.70	-6	1,120	-0.54%
2018/10/17	0	0.00	1	7.37	7.35	-1	1,168	-0.09%
2018/10/16	14	7.49	13	7.50	7.40	1	1,173	0.09%
2018/10/15	13	7.29	7	7.47	7.72	6	1,164	0.52%
2018/10/11	0	0.00	3	6.62	6.61	-3	1,130	-0.27%
2018/10/09	5	7.35	0	0.00	7.20	5	1,127	0.44%
2018/10/08	1	7.10	0	0.00	7.32	1	1,122	0.09%
2018/10/04	3	7.45	0	0.00	7.35	3	1,120	0.27%
2018/09/27	0	0.00	2	7.32	7.32	-2	1,176	-0.17%
2018/09/25	1	7.30	0	0.00	7.31	1	1,210	0.08%
2018/09/21	1	7.34	0	0.00	7.30	1	1,217	0.08%
2018/09/20	9	7.33	30	7.30	7.26	-21	1,240	-1.69%
2018/09/19	50	7.38	0	0.00	7.37	50	1,259	3.97%
2018/09/13	0.2	7.40	0	0.00	7.40	0.2	1,393	0.02%
2018/09/12	3.2	7.46	0	0.00	7.42	3.2	1,479	0.22%
2018/08/31	6	8.36	0	0.00	8.50	6	2,486	0.24%
2018/08/23	0.1	9.08	0	0.00	9.08	0.1	2,506	0.00%
2018/08/22	0.1	8.99	0	0.00	8.99	0.1	2,514	0.00%
2018/08/14	0	0.00	1	7.36	7.43	-1	2,530	-0.04%
2018/08/13	0	0.00	3	7.26	7.23	-3	2,608	-0.12%
2018/08/10	10	7.60	5	7.86	7.58	5	2,628	0.19%
2018/08/09	0	0.00	10	7.88	7.89	-10	2,614	-0.38%
2018/08/08	16	7.93	7	8.06	7.89	9	2,613	0.34%
2018/08/07	12	8.20	12	8.18	8.14	0	2,597	0.00%
2018/08/06	25	7.99	45	8.10	8.25	-20	2,547	-0.79%
2018/08/01	2	7.60	0	0.00	7.57	2	2,600	0.08%
2018/07/27	0	0.00	1	7.85	7.70	-1	2,807	-0.04%
2018/07/19	0	0.00	21	7.93	7.78	-21	3,185	-0.66%
2018/07/18	0	0.00	12	7.63	7.75	-12	3,106	-0.39%
2018/07/17	0	0.00	13	7.41	7.76	-13	3,073	-0.42%
2018/07/10	0	0.00	1	7.10	7.17	-1	2,996	-0.03%
2018/07/03	6	6.81	1	6.78	6.75	5	2,976	0.17%
2018/07/02	1	7.16	0	0.00	7.05	1	2,957	0.03%
2018/06/29	0	0.00	10	7.16	7.20	-10	2,944	-0.34%
2018/06/28	1	7.15	3	7.15	7.15	-2	2,939	-0.07%
2018/06/27	5	7.20	0	0.00	7.15	5	2,927	0.17%
2018/06/26	0	0.00	23	7.16	7.11	-23	2,920	-0.79%
2018/06/25	0	0.00	6	7.37	7.35	-6	2,908	-0.21%
2018/06/22	1	7.52	0	0.00	7.50	1	2,900	0.03%
2018/06/21	11	7.75	10	7.68	7.63	1	2,881	0.03%
2018/06/20	22	7.81	12	7.90	7.70	10	2,861	0.35%
2018/06/19	0	0.00	2	7.89	7.85	-2	2,838	-0.07%
2018/06/15	19	8.25	2	8.10	8.06	17	2,811	0.60%
2018/06/14	12	8.36	2	8.03	8.20	10	2,770	0.36%
2018/06/13	42	8.55	2	8.55	8.15	40	2,717	1.47%
2018/06/12	22	8.80	20	8.84	8.73	2	2,662	0.08%
2018/06/11	32	8.70	40	8.68	9.03	-8	2,546	-0.31%
2018/06/08	43	8.12	54	8.23	8.29	-11	2,143	-0.51%
2018/06/07	21	8.00	3	8.26	7.77	18	1,956	0.92%
2018/06/06	20	7.96	14	7.84	8.00	6	1,871	0.32%
2018/06/05	10	7.40	6	7.67	7.44	4	1,700	0.24%
2018/06/04	2	7.00	0	0.00	7.05	2	1,604	0.12%
2018/06/01	0	0.00	10	7.09	7.14	-10	1,586	-0.63%
2018/05/29	0	0.00	2	7.06	7.05	-2	1,573	-0.13%
2018/05/28	0	0.00	3	7.11	7.11	-3	1,564	-0.19%
2018/05/22	11	7.75	0	0.00	7.51	11	1,547	0.71%
2018/05/18	0	0.00	2	7.50	7.29	-2	1,432	-0.14%
2018/05/16	3	7.16	0	0.00	7.11	3	1,398	0.21%
2018/05/09	8	7.87	0	0.00	7.70	8	1,343	0.60%
2018/05/08	2	7.47	1	7.45	7.42	1	1,219	0.08%
2018/05/07	4	7.63	3	7.86	7.70	1	1,183	0.08%
2018/05/04	12	7.71	6	7.77	7.47	6	1,082	0.55%
2018/05/03	28	7.38	27	7.57	7.92	1	986	0.10%
2018/05/02	5	7.37	10	6.94	7.20	-5	805	-0.62%
2018/04/30	2	7.60	4	7.33	7.63	-2	658	-0.30%
2018/04/27	4	6.72	8	6.93	6.94	-4	551	-0.72%
2018/04/25	0	0.00	38	6.21	6.18	-38	486	-7.82%
2018/04/24	3	6.31	0	0.00	6.25	3	482	0.62%
2018/04/19	0	0.00	2	5.81	5.83	-2	465	-0.43%
2018/04/12	0	0.00	5	5.70	5.73	-5	445	-1.12%
2018/04/11	0	0.00	35	5.78	5.83	-35	441	-7.93%
2018/04/10	1	5.95	0	0.00	5.76	1	434	0.23%
2018/03/22	1	6.04	3	6.05	6.07	-2	398	-0.50%
2018/03/16	1	6.28	70	6.03	5.98	-69	386	-17.88%
2018/03/13	1	6.42	0	0.00	6.45	1	347	0.29%
2018/03/12	0	0.00	20	6.40	6.42	-20	353	-5.66%
2018/02/02	0	0.00	1	7.05	7.07	-1	292	-0.34%
2018/02/01	0	0.00	1	7.05	7.04	-1	303	-0.33%
2018/01/19	0	0.00	5	7.18	7.18	-5	309	-1.62%
2018/01/17	0	0.00	5	7.30	7.29	-5	304	-1.64%
2018/01/12	5	7.23	0	0.00	7.18	5	297	1.68%
2018/01/08	2	7.22	0	0.00	7.27	2	303	0.66%