正德 (2641)-凱基-桃園券商分點個股進出

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

正德

(2641)

可現股當沖

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

立即追蹤
本地時間:14:30

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

正德 (2641)籌碼相關－凱基-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-桃園券商分點個股進出
凱基-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	77.7	24.09	31.4	24.08	23.55	46.3	8,019	0.58%
2024/05/30	39.9	23.74	21.4	23.50	23.40	18.5	7,437	0.25%
2024/05/29	182.3	23.56	158.6	23.43	23.25	23.8	7,153	0.33%	大買/大賣/
2024/05/28	52.5	23.34	42.7	23.36	23.40	9.8	6,660	0.15%
2024/05/27	75.9	21.77	20.6	21.82	22.10	55.3	5,913	0.94%
2024/05/24	20	20.90	0	0.00	20.85	20	5,715	0.35%
2024/05/23	1	20.55	2	20.60	20.55	-1	5,732	-0.02%
2024/05/22	2.1	20.80	0	0.00	20.95	2.1	5,743	0.04%
2024/05/21	12	20.97	9	20.80	20.70	3	5,776	0.05%
2024/05/20	5.1	21.27	8	21.23	21.10	-2.9	5,843	-0.05%
2024/05/17	13	21.93	5	21.79	21.45	8	5,872	0.14%
2024/05/16	1	21.60	12	21.76	21.90	-11	5,806	-0.19%
2024/05/15	0.1	21.25	3	21.55	21.40	-2.9	5,701	-0.05%
2024/05/14	7.1	21.98	10	22.13	21.85	-2.9	5,556	-0.05%
2024/05/13	23.4	22.71	32.1	22.48	22.05	-8.7	5,297	-0.16%
2024/05/10	31.1	21.90	28	21.89	22.05	3.1	4,686	0.07%
2024/05/09	6.1	21.28	3	20.88	21.10	3.1	4,273	0.07%
2024/05/08	16	21.37	5	22.30	20.65	11	4,112	0.27%
2024/05/07	6	20.78	0	0.00	20.75	6	3,578	0.17%
2024/05/03	0	0.00	1.1	20.55	20.45	-1.1	3,476	-0.03%
2024/05/02	6.1	20.48	3	20.47	20.45	3.1	3,462	0.09%
2024/04/30	2	20.00	0	0.00	19.95	2	3,371	0.06%
2024/04/29	7	20.36	1.1	20.41	20.25	5.9	3,376	0.17%
2024/04/26	11.2	20.02	16	20.02	20.15	-4.9	3,322	-0.15%
2024/04/25	2	19.80	0	0.00	19.75	2	3,276	0.06%
2024/04/24	1	19.65	2	19.93	19.90	-1	3,306	-0.03%
2024/04/23	2	19.88	4.1	19.98	19.85	-2.1	3,329	-0.06%
2024/04/22	6	19.94	5	20.41	19.75	1	3,347	0.03%
2024/04/19	22.1	19.88	28	20.08	19.90	-5.9	3,289	-0.18%
2024/04/18	1	19.45	1	19.55	19.60	0	3,218	0.00%
2024/04/17	1	19.60	0	0.00	19.65	1	3,250	0.03%
2024/04/16	3	19.80	1	19.65	19.45	2	3,365	0.06%
2024/04/15	0	0.00	4	20.38	20.15	-4	3,481	-0.11%
2024/04/12	2	19.83	6	20.03	20.10	-4	3,549	-0.11%
2024/04/11	3	20.05	2	19.93	19.80	1	3,776	0.03%
2024/04/09	3	19.57	1	19.70	19.50	2	4,584	0.04%
2024/04/08	1	19.20	5	19.05	19.20	-4	4,740	-0.08%
2024/04/03	2	19.05	0	0.00	19.00	2	4,768	0.04%
2024/04/02	0	19.55	0	0.00	19.20	0	4,798	0.00%
2024/04/01	2	19.75	0	0.00	19.60	2	4,863	0.04%
2024/03/29	2	19.70	1	19.85	19.65	1	4,960	0.02%
2024/03/28	0	19.85	0	0.00	19.80	0	5,149	0.00%
2024/03/27	1	19.95	0	0.00	20.10	1	5,338	0.02%
2024/03/26	1	19.80	0	0.00	19.85	1	5,781	0.02%
2024/03/25	1	20.55	1	20.45	20.45	0	5,801	0.00%
2024/03/22	4	20.48	0	0.00	20.65	4	5,877	0.07%
2024/03/21	1	20.75	0	0.00	20.70	1	6,049	0.02%
2024/03/20	0	0.00	3	20.68	20.75	-3	6,123	-0.05%
2024/03/19	3	20.87	12.2	20.99	21.05	-9.2	6,302	-0.15%
2024/03/15	2	19.68	2	19.83	19.70	0	6,486	0.00%
2024/03/14	1	20.40	0	0.00	20.30	1	6,616	0.02%
2024/03/13	1	20.45	5	20.34	20.30	-4	6,903	-0.06%
2024/03/12	2	20.75	12	20.78	20.80	-10	7,241	-0.14%
2024/03/11	20	20.66	1	20.75	20.75	19	7,763	0.24%
2024/03/08	6.1	20.42	0	0.00	20.10	6.1	9,505	0.06%
2024/03/07	1	20.60	0	0.00	20.35	1	9,975	0.01%
2024/03/06	5	21.10	0	0.00	20.90	5	10,502	0.05%
2024/03/05	8	21.21	2	21.40	21.20	6	10,546	0.06%
2024/03/04	0.1	21.15	9	21.02	21.15	-8.9	10,542	-0.08%
2024/03/01	2	20.75	0	0.00	20.80	2	10,817	0.02%
2024/02/29	0.1	20.85	10	20.98	20.85	-9.9	10,876	-0.09%
2024/02/26	1	20.70	2	20.73	20.70	-1	10,769	-0.01%
2024/02/22	3.2	20.59	2	20.70	20.60	1.2	10,716	0.01%
2024/02/21	11	20.61	2.1	20.77	20.65	8.9	10,666	0.08%
2024/02/20	14	20.16	8	20.09	20.20	6	10,585	0.06%
2024/02/19	0	0.00	7	19.74	19.75	-7	10,538	-0.07%
2024/02/16	1.1	19.46	1	19.45	19.45	0.1	10,523	0.00%
2024/02/15	2	18.95	12	19.10	19.30	-10	10,507	-0.10%
2024/02/05	2	18.85	6	18.85	18.90	-4	10,490	-0.04%
2024/02/01	0	0.00	4	19.55	19.55	-4	10,470	-0.04%
2024/01/31	2	19.28	37	19.31	19.25	-35	10,442	-0.34%
2024/01/30	7	19.73	1	19.95	19.60	6	10,407	0.06%
2024/01/26	0	0.00	2	19.90	19.90	-2	10,367	-0.02%
2024/01/25	6	20.06	0	0.00	20.05	6	10,347	0.06%
2024/01/24	6	20.53	1	20.35	20.35	5	10,324	0.05%
2024/01/23	1	20.40	0	0.00	20.45	1	10,295	0.01%
2024/01/22	1	20.45	2	20.20	20.65	-1	10,280	-0.01%
2024/01/19	0	0.00	9	20.36	20.55	-9	10,243	-0.09%
2024/01/17	0	0.00	1	20.05	20.05	-1	10,185	-0.01%
2024/01/16	10	20.80	10	20.30	20.30	0	10,140	0.00%
2024/01/12	2	20.45	0	0.00	20.50	2	10,090	0.02%
2024/01/11	2	20.45	0	0.00	20.35	2	10,132	0.02%
2024/01/10	1	20.35	6	20.40	20.20	-5	10,106	-0.05%
2024/01/09	10	20.87	90	20.70	20.90	-80	9,992	-0.80%
2024/01/08	1	22.25	7	21.93	21.90	-6	9,864	-0.06%
2024/01/05	7	22.19	23.1	22.19	22.35	-16.1	9,784	-0.16%
2024/01/04	24	22.27	13.1	22.27	22.10	11	9,533	0.11%
2024/01/03	8	21.88	9	21.88	21.85	-1	8,980	-0.01%
2024/01/02	42	21.82	22.5	21.52	21.35	19.5	8,884	0.22%
2023/12/29	16	21.09	2	21.10	21.10	14	8,712	0.16%
2023/12/28	4	21.05	2	21.00	20.90	2	8,674	0.02%
2023/12/27	21	21.56	19	21.40	21.35	2	8,633	0.02%
2023/12/26	1	21.30	1	21.10	21.40	0	8,569	0.00%
2023/12/25	17	21.06	17	20.88	20.75	0	8,512	0.00%
2023/12/22	7	21.74	9	21.70	21.70	-2	8,419	-0.02%
2023/12/21	40	21.98	26	22.03	22.05	14	8,244	0.17%
2023/12/20	1	20.90	2	21.05	21.10	-1	7,851	-0.01%
2023/12/19	6	20.98	2	20.90	20.90	4	7,959	0.05%
2023/12/18	17	21.36	24	21.05	21.15	-7	8,042	-0.09%
2023/12/15	6	20.97	12	20.95	20.70	-6	8,243	-0.07%
2023/12/14	13	20.95	1	20.65	20.75	12	8,290	0.14%
2023/12/13	14	21.99	10	21.82	21.60	4	8,142	0.05%
2023/12/12	6	21.78	5	21.92	21.50	1	8,381	0.01%
2023/12/11	10	21.85	5	21.71	21.90	5	8,306	0.06%
2023/12/08	24	21.95	34	21.89	21.75	-10	8,115	-0.12%
2023/12/07	47	22.38	30	22.14	22.15	17	7,802	0.22%
2023/12/06	167	22.76	90.5	22.57	22.90	76.5	7,432	1.03%	大買/
2023/12/05	234	23.72	209	23.42	23.00	25	6,875	0.36%	大買/大賣/
2023/12/04	62	21.59	67	21.82	22.10	-5	5,151	-0.10%
2023/12/01	35	19.80	57.1	19.77	20.10	-22.1	4,608	-0.48%
2023/11/30	8	18.41	7	18.65	18.30	1	4,029	0.02%
2023/11/29	18	18.44	0	0.00	18.15	18	3,949	0.46%
2023/11/28	18	18.71	99	18.50	18.45	-81	3,888	-2.08%
2023/11/27	0	0.00	6	18.19	17.75	-6	3,564	-0.17%
2023/11/24	8	17.63	0	0.00	17.40	8	3,480	0.23%
2023/11/23	0	17.40	0	0.00	17.30	0	3,459	0.00%
2023/11/22	0	0.00	3.3	17.47	17.45	-3.3	3,462	-0.10%
2023/11/21	1	17.45	4	17.41	17.30	-3	3,459	-0.09%
2023/11/20	0.8	17.55	0	0.00	17.40	0.8	3,473	0.02%
2023/11/17	0	0.00	15	17.45	17.55	-15	3,483	-0.43%
2023/11/16	0	0.00	13	17.17	17.30	-13	3,469	-0.37%
2023/11/15	5	16.85	2	16.85	16.90	3	3,480	0.09%
2023/11/10	1	16.55	2	16.58	16.60	-1	3,597	-0.03%
2023/11/09	8	16.48	3	16.53	16.45	5	3,573	0.14%
2023/11/08	2	16.05	1	16.05	16.05	1	3,552	0.03%
2023/11/07	50	16.10	0	0.00	16.05	50	3,554	1.41%
2023/11/06	0	0.00	1	16.20	16.25	-1	3,561	-0.03%
2023/11/02	0	0.00	1	16.00	16.00	-1	3,537	-0.03%
2023/11/01	3	15.88	4	15.80	15.80	-1	3,537	-0.03%
2023/10/31	1	16.20	0	0.00	15.90	1	3,523	0.03%
2023/10/30	9	16.11	5	16.20	16.20	4	3,516	0.11%
2023/10/26	0	0.00	1	16.50	16.35	-1	3,502	-0.03%
2023/10/25	1	16.60	0	0.00	16.65	1	3,518	0.03%
2023/10/23	1	16.35	0	0.00	16.30	1	3,507	0.03%
2023/10/20	1	16.55	0	0.00	16.70	1	3,500	0.03%
2023/10/19	2	17.10	5	16.86	17.15	-3	3,475	-0.09%
2023/10/18	1	16.60	0	0.00	16.45	1	3,383	0.03%
2023/10/17	2	16.50	0	0.00	16.30	2	3,358	0.06%
2023/10/16	4	16.79	1	16.85	16.70	3	3,337	0.09%
2023/10/13	1	17.15	0	0.00	17.10	1	3,311	0.03%
2023/10/12	4	17.23	1	17.20	17.45	3	3,289	0.09%
2023/10/11	1	17.75	3	17.88	17.35	-2	3,285	-0.06%
2023/10/06	7	17.54	11	17.73	17.75	-4	3,249	-0.12%
2023/10/05	1	17.10	0	0.00	17.05	1	3,127	0.03%
2023/10/04	1	17.10	0	0.00	17.00	1	3,117	0.03%
2023/10/02	6	17.20	1	17.20	17.20	5	3,099	0.16%
2023/09/28	3	17.82	5	17.96	17.60	-2	3,061	-0.07%
2023/09/27	14	17.74	6	17.87	17.70	8	3,021	0.26%
2023/09/26	4	17.25	68	17.30	17.25	-64	2,978	-2.15%
2023/09/22	16	17.87	4	17.76	17.80	12	2,953	0.41%
2023/09/21	76	18.30	12	18.31	18.20	64	2,788	2.30%
2023/09/20	17	18.14	24	18.24	18.25	-7	2,606	-0.27%
2023/09/19	10.5	17.52	10	17.67	17.40	0.5	2,207	0.02%
2023/09/18	9.5	17.20	10	17.14	17.15	-0.5	2,067	-0.02%
2023/09/15	27	17.02	37.8	17.18	17.25	-10.8	1,984	-0.54%
2023/09/14	7	16.34	11	16.29	16.25	-4	1,588	-0.25%
2023/09/13	0	0.00	0.3	15.40	15.45	-0.3	1,465	-0.02%
2023/09/12	0	0.00	0.9	15.42	15.25	-0.9	1,480	-0.06%
2023/09/11	2	15.40	3	15.42	15.25	-1	1,486	-0.07%
2023/09/08	4	15.54	2	15.60	15.40	2	1,492	0.13%
2023/09/07	0.6	15.40	4	15.50	15.35	-3.4	1,479	-0.23%
2023/09/06	1	15.65	0	15.85	15.55	1	1,420	0.07%
2023/09/04	1	15.55	1.6	15.79	15.85	-0.6	1,444	-0.04%
2023/08/31	1.6	15.65	2	15.68	15.70	-0.4	1,443	-0.03%
2023/08/30	0	0.00	5	15.46	15.40	-5	1,423	-0.35%
2023/08/29	0.9	15.25	1	15.35	15.40	-0.1	1,416	-0.01%
2023/08/28	11	15.29	10	15.18	15.10	1	1,410	0.07%
2023/08/25	1	15.30	2	15.40	15.30	-1	1,401	-0.07%
2023/08/24	8.1	15.39	6	15.41	15.35	2.1	1,392	0.15%
2023/08/23	11	15.92	3	15.93	15.70	8	1,366	0.59%
2023/08/22	14	16.09	11	16.22	15.90	3	1,351	0.22%
2023/08/21	11	16.70	6	16.56	16.30	5	1,332	0.38%
2023/08/18	24	16.79	30	16.92	16.85	-6	1,276	-0.47%
2023/08/17	2	15.80	0	0.00	15.75	2	1,127	0.18%
2023/08/14	1	15.20	0	0.00	15.25	1	1,137	0.09%
2023/08/10	0	0.00	1	16.05	16.00	-1	1,133	-0.09%
2023/08/09	4	16.25	0	0.00	16.25	4	1,125	0.36%
2023/08/07	2	16.30	4	16.53	16.50	-2	1,147	-0.17%
2023/08/04	2	16.40	0	0.00	16.50	2	1,151	0.17%
2023/08/02	1	16.65	1	16.75	16.40	0	1,163	0.00%
2023/07/31	5	16.52	0	0.00	16.45	5	1,168	0.43%
2023/07/28	0	0.00	3	16.88	16.75	-3	1,160	-0.26%
2023/07/27	0	0.00	13.8	16.59	16.60	-13.8	1,138	-1.22%
2023/07/25	1	15.90	1	15.90	16.00	0	1,161	0.00%
2023/07/24	0	0.00	2	16.15	15.85	-2	1,160	-0.17%
2023/07/21	5	16.28	1	16.45	16.35	4	1,164	0.34%
2023/07/20	0	0.00	10	16.40	16.45	-10	1,178	-0.85%
2023/07/19	5	16.50	5	16.55	16.30	0	1,187	0.00%
2023/07/18	0	0.00	15	16.40	16.35	-15	1,213	-1.24%
2023/07/17	1	16.40	3	16.55	16.50	-2	1,232	-0.16%
2023/07/14	8	16.44	0	0.00	16.35	8	1,244	0.64%
2023/07/13	13	16.47	1	16.65	16.20	12	1,259	0.95%
2023/07/12	14	16.77	1	16.80	16.80	13	1,253	1.04%
2023/07/11	1	17.20	3	17.20	17.20	-2	1,252	-0.16%
2023/07/10	14	17.48	5	17.60	17.40	9	1,261	0.71%
2023/07/06	1	17.65	4	17.79	17.80	-3	1,284	-0.23%
2023/07/05	5	17.97	5	18.00	17.90	0	1,318	0.00%
2023/07/04	7	18.28	1	18.25	18.20	6	1,366	0.44%
2023/07/03	1	18.05	5	18.07	18.10	-4	1,364	-0.29%
2023/06/30	8	17.60	8	17.70	17.65	0	1,322	0.00%
2023/06/27	3	17.75	2	17.90	17.60	1	1,382	0.07%
2023/06/26	2	17.73	1	17.85	17.70	1	1,416	0.07%
2023/06/21	1	17.65	0	0.00	17.65	1	1,444	0.07%
2023/06/16	4	18.00	4	18.11	18.00	0	1,602	0.00%
2023/06/15	2	17.88	1	17.95	17.95	1	1,623	0.06%
2023/06/14	0	0.00	2	18.05	17.95	-2	1,693	-0.12%
2023/06/12	3	17.83	0	0.00	17.80	3	1,911	0.16%
2023/06/08	6	18.07	13	18.17	18.10	-7	2,137	-0.33%
2023/06/07	3	17.85	0	0.00	17.85	3	2,490	0.12%
2023/06/06	5	17.90	0	0.00	17.80	5	2,729	0.18%
2023/06/01	0	0.00	5	17.60	17.60	-5	3,253	-0.15%
2023/05/30	1	17.70	0	0.00	17.65	1	3,974	0.03%
2023/05/11	0	0.00	5	18.20	18.20	-5	5,064	-0.10%
2023/05/08	1	18.65	25	18.60	18.55	-24	5,055	-0.47%
2023/05/03	3	18.70	0	0.00	18.70	3	5,116	0.06%
2023/05/02	5	18.70	0	0.00	18.95	5	5,119	0.10%
2023/04/26	2	18.15	0	0.00	18.30	2	5,099	0.04%
2023/04/25	10	18.54	0	0.00	18.30	10	5,092	0.20%
2023/04/24	8	18.75	3	18.80	18.75	5	5,089	0.10%
2023/04/21	2	19.05	0	0.00	18.85	2	5,099	0.04%
2023/04/19	2	19.55	0	0.00	19.50	2	5,073	0.04%
2023/04/18	3	19.97	5	19.95	19.80	-2	5,073	-0.04%
2023/04/17	9	20.15	6	20.14	20.15	3	5,062	0.06%
2023/04/14	10	20.05	1	20.10	20.00	9	5,076	0.18%
2023/04/12	1	19.95	0	0.00	19.95	1	5,070	0.02%
2023/04/10	2	20.40	0	0.00	20.15	2	5,098	0.04%
2023/04/07	0	0.00	4	20.35	20.40	-4	5,159	-0.08%
2023/04/06	1	20.10	2	20.20	20.10	-1	5,278	-0.02%
2023/03/30	2	19.40	0	0.00	19.50	2	6,136	0.03%
2023/03/29	1	20.75	0	0.00	20.80	1	6,237	0.02%
2023/03/28	2	20.93	2	20.95	20.90	0	6,335	0.00%
2023/03/27	0	21.00	1	21.25	21.15	-1	6,375	-0.02%
2023/03/24	0	21.00	2	20.90	20.95	-2	6,459	-0.03%
2023/03/23	3	21.05	0	0.00	20.90	3	6,468	0.05%
2023/03/21	0	0.00	3	21.68	21.55	-3	6,383	-0.05%
2023/03/20	0	21.70	4	21.55	21.55	-4	6,354	-0.06%
2023/03/17	1	21.55	0	0.00	21.60	1	6,332	0.02%
2023/03/16	1	21.40	1	21.75	21.35	0	6,262	0.00%
2023/03/15	0	0.00	5	21.75	21.50	-5	6,172	-0.08%
2023/03/14	1	21.30	13	21.52	21.75	-12	6,067	-0.20%
2023/03/13	1	21.20	1	21.80	21.70	0	5,981	0.00%
2023/03/10	33	22.40	32	22.48	22.10	1	5,862	0.02%
2023/03/09	6	22.16	17	22.02	22.05	-11	5,560	-0.20%
2023/03/08	13.2	21.59	4	21.70	21.70	9.2	5,363	0.17%
2023/03/07	7	21.61	7.2	21.54	21.75	-0.2	5,284	0.00%
2023/03/06	11	21.51	16.2	21.61	21.65	-5.2	5,180	-0.10%
2023/03/03	29	20.93	12	20.96	21.05	17	4,936	0.34%
2023/03/02	11	20.49	22	20.63	20.80	-11	4,655	-0.24%
2023/03/01	14	19.91	12	20.17	20.20	2	4,290	0.05%
2023/02/24	16	19.84	45	19.77	19.75	-29	3,972	-0.73%
2023/02/23	40.1	18.69	22	18.72	18.80	18.1	3,507	0.52%
2023/02/22	18	18.15	5	18.19	18.05	13	3,349	0.39%
2023/02/21	0	0.00	1	17.85	18.05	-1	3,325	-0.03%
2023/02/20	1	17.55	11	17.55	17.60	-10	3,376	-0.30%
2023/02/17	0	17.56	0	0.00	17.50	0	3,416	0.00%
2023/02/15	0	17.45	0	0.00	17.40	0	3,531	0.00%
2023/02/14	3	17.47	2	17.60	17.45	1	3,580	0.03%
2023/02/13	3	17.42	0	0.00	17.30	3	3,627	0.08%
2023/02/10	1	17.85	1	17.85	17.85	0	3,797	0.00%
2023/02/08	2	18.20	1	18.10	18.15	1	3,888	0.03%
2023/02/07	0	18.20	0	0.00	18.15	0	3,886	0.00%
2023/02/06	0	0.00	6	18.10	18.10	-6	3,914	-0.15%
2023/02/03	6	18.57	6	18.50	18.30	0	3,914	0.00%
2023/02/02	4	18.25	2	18.35	18.40	2	3,892	0.05%
2023/02/01	6	18.21	5	18.15	18.20	1	3,878	0.03%
2023/01/30	1	18.05	0	0.00	18.05	1	3,881	0.03%
2023/01/17	7	17.90	1	17.85	17.90	6	3,880	0.15%
2023/01/16	0	0.00	1	17.70	17.60	-1	3,896	-0.03%
2023/01/11	0	0.00	1	18.15	18.05	-1	3,913	-0.03%
2023/01/10	0	0.00	2	18.00	18.00	-2	3,909	-0.05%
2023/01/09	6	18.00	0	0.00	18.00	6	3,932	0.15%
2023/01/06	1	18.05	4	18.05	18.05	-3	3,944	-0.08%
2023/01/05	1	18.10	0	0.00	18.10	1	3,991	0.03%
2023/01/04	1	18.35	1	18.15	18.10	0	3,991	0.00%
2023/01/03	6	18.67	5	18.59	18.55	1	3,981	0.03%
2022/12/30	1	18.90	1	18.75	18.70	0	4,010	0.00%
2022/12/28	3	18.82	0	0.00	18.60	3	4,040	0.07%
2022/12/27	1	19.35	6	18.83	19.00	-5	4,072	-0.12%
2022/12/26	5	19.70	3	19.20	19.25	2	4,017	0.05%
2022/12/23	7	19.80	14	20.03	20.10	-7	3,879	-0.18%
2022/12/22	29	19.89	29	20.22	20.00	0	3,675	0.00%
2022/12/21	3	18.60	16	18.66	18.85	-13	3,074	-0.42%
2022/12/20	7	18.26	7	18.26	18.05	0	2,964	0.00%
2022/12/19	7	17.91	8	18.10	17.95	-1	2,892	-0.03%
2022/12/16	1	18.20	7	18.31	18.20	-6	2,863	-0.21%
2022/12/15	2	17.98	4	18.00	17.95	-2	2,802	-0.07%
2022/12/14	14	17.58	6	17.50	17.50	8	2,853	0.28%
2022/12/13	6	17.73	3	18.00	17.85	3	2,843	0.11%
2022/12/12	1	17.75	0	0.00	17.70	1	2,866	0.03%
2022/12/09	3	18.00	2	18.10	18.15	1	2,888	0.03%
2022/12/08	2	17.60	2	17.73	17.70	0	2,995	0.00%
2022/12/07	2	17.95	2	17.65	17.65	0	3,037	0.00%
2022/12/05	1	18.30	1	18.45	18.35	0	3,060	0.00%
2022/12/02	5	18.34	2	18.33	18.30	3	3,059	0.10%
2022/12/01	11	18.46	8	18.73	18.45	3	3,063	0.10%
2022/11/30	3	18.27	2	18.45	18.25	1	3,197	0.03%
2022/11/28	1	17.95	0	0.00	18.10	1	3,176	0.03%
2022/11/25	2	18.28	1	18.25	18.10	1	3,175	0.03%
2022/11/24	1	18.30	0	0.00	18.05	1	3,130	0.03%
2022/11/23	0	0.00	12	18.03	18.10	-12	3,101	-0.39%
2022/11/22	5	17.83	3	17.68	17.65	2	3,085	0.06%
2022/11/18	0	0.00	5	17.90	17.60	-5	3,090	-0.16%
2022/11/16	4	18.00	0	0.00	17.90	4	3,076	0.13%
2022/11/15	0	0.00	32	17.71	17.85	-32	3,021	-1.06%
2022/11/14	2	17.45	3	17.68	17.80	-1	3,031	-0.03%
2022/11/11	32	17.75	1	17.55	17.35	31	3,064	1.01%
2022/11/10	30	17.70	34	17.44	17.40	-4	3,050	-0.13%
2022/11/09	2	17.43	1	17.60	17.60	1	3,042	0.03%
2022/11/08	8	17.33	7	17.50	17.50	1	3,046	0.03%
2022/11/07	1	16.25	15	16.49	16.50	-14	2,935	-0.48%
2022/11/04	7	14.96	0	0.00	15.00	7	2,991	0.23%
2022/11/03	1	14.65	1	14.60	14.60	0	3,023	0.00%
2022/11/02	0	0.00	2	14.90	14.80	-2	3,047	-0.07%
2022/11/01	1	14.55	0	0.00	14.50	1	3,050	0.03%
2022/10/31	5	14.53	1	14.45	14.45	4	3,061	0.13%
2022/10/27	5	14.81	5	14.90	14.95	0	3,075	0.00%
2022/10/26	1	14.85	1	14.75	14.75	0	3,088	0.00%
2022/10/25	2	15.18	2	14.90	14.90	0	3,109	0.00%
2022/10/24	2	15.15	0	0.00	15.05	2	3,133	0.06%
2022/10/21	1	15.00	1	14.60	14.60	0	3,129	0.00%
2022/10/20	1	14.90	1	14.95	15.00	0	3,141	0.00%
2022/10/19	21	15.75	23	15.59	15.50	-2	3,139	-0.06%
2022/10/17	7	14.55	2	14.73	15.15	5	3,188	0.16%
2022/10/14	3	15.20	21	15.25	15.50	-18	3,336	-0.54%
2022/10/13	1	14.75	2	14.70	14.55	-1	3,363	-0.03%
2022/10/12	1	16.10	0	0.00	16.10	1	3,388	0.03%
2022/10/07	0	0.00	3	17.53	17.60	-3	3,382	-0.09%
2022/10/06	2	17.15	1	17.30	17.25	1	3,372	0.03%
2022/10/05	4	17.24	20	17.21	16.90	-16	3,360	-0.48%
2022/10/04	18	17.19	1	17.30	17.05	17	3,341	0.51%
2022/10/03	1	16.00	1	16.10	16.05	0	3,326	0.00%
2022/09/30	1	15.10	1	15.10	15.65	0	3,322	0.00%
2022/09/29	0	0.00	1	15.60	15.60	-1	3,303	-0.03%
2022/09/28	5	16.02	1	16.70	15.90	4	3,291	0.12%
2022/09/27	1	17.45	0	0.00	17.60	1	3,261	0.03%
2022/09/26	0	0.00	1	18.15	17.55	-1	3,292	-0.03%
2022/09/23	2	18.53	7	18.49	18.40	-5	3,303	-0.15%
2022/09/22	3	18.48	2	18.65	18.40	1	3,301	0.03%
2022/09/21	9	18.70	7	18.61	18.50	2	3,271	0.06%
2022/09/20	1	18.30	1	18.45	18.05	0	3,239	0.00%
2022/09/19	9	18.34	2	18.18	18.05	7	3,312	0.21%
2022/09/16	0	0.00	3	18.77	18.95	-3	3,334	-0.09%
2022/09/15	13	18.82	8	18.86	18.65	5	3,356	0.15%
2022/09/14	10	18.18	10	18.25	18.35	0	3,301	0.00%
2022/09/13	1	18.35	0	0.00	18.20	1	3,287	0.03%
2022/09/12	5	18.60	6	18.67	18.30	-1	3,354	-0.03%
2022/09/08	1.8	18.20	0	0.00	18.15	1.8	3,353	0.05%
2022/09/07	4	18.15	7	18.06	18.10	-3	3,390	-0.09%
2022/09/06	2	18.45	3	18.30	18.25	-1	3,390	-0.03%
2022/09/05	12	19.05	6	19.00	18.65	6	3,227	0.19%
2022/09/02	7	18.83	6	18.76	18.80	1	3,239	0.03%
2022/09/01	0	0.00	1	19.40	19.30	-1	3,260	-0.03%
2022/08/31	3	19.72	2	19.55	19.80	1	3,341	0.03%
2022/08/30	2	19.75	0	0.00	19.75	2	3,418	0.06%
2022/08/29	0	0.00	2	19.65	19.75	-2	3,462	-0.06%
2022/08/26	1	20.45	1	20.50	20.45	0	3,665	0.00%
2022/08/25	3	20.27	1	20.40	20.20	2	3,735	0.05%
2022/08/24	2	20.33	0	0.00	20.20	2	3,797	0.05%
2022/08/23	6	20.48	4	20.43	20.40	2	3,882	0.05%
2022/08/22	2	20.78	0	0.00	20.75	2	3,942	0.05%
2022/08/19	8	21.68	0	0.00	21.30	8	4,037	0.20%
2022/08/18	17	21.69	24	21.71	21.60	-7	4,197	-0.17%
2022/08/17	6	21.25	0	0.00	21.30	6	4,486	0.13%
2022/08/16	2	21.13	6	21.10	21.00	-4	5,185	-0.08%
2022/08/15	7	21.16	2	21.30	21.40	5	5,704	0.09%
2022/08/12	2	20.75	2	20.90	21.00	0	5,737	0.00%
2022/08/11	11	21.46	0	0.00	21.10	11	5,705	0.19%
2022/08/10	1	22.25	5	22.44	22.25	-4	5,615	-0.07%
2022/08/09	0	0.00	1	21.60	21.70	-1	5,630	-0.02%
2022/08/05	0	0.00	7	21.11	21.15	-7	5,949	-0.12%
2022/08/03	1	21.05	1	21.25	20.70	0	6,153	0.00%
2022/08/01	0	0.00	3	21.10	21.45	-3	6,823	-0.04%
2022/07/29	6	21.41	5	21.35	21.20	1	6,887	0.01%
2022/07/26	4	20.65	0	0.00	20.55	4	7,094	0.06%
2022/07/25	1	20.85	3	20.85	20.85	-2	7,224	-0.03%
2022/07/22	2	21.53	3	21.30	21.30	-1	7,252	-0.01%
2022/07/21	7	21.56	6	21.27	21.45	1	7,275	0.01%
2022/07/20	2	20.60	3	20.85	20.55	-1	7,172	-0.01%
2022/07/19	2	20.85	0	0.00	20.75	2	7,213	0.03%
2022/07/18	1	20.30	1	20.20	20.30	0	7,394	0.00%
2022/07/15	4	19.91	3	19.88	19.85	1	7,874	0.01%
2022/07/14	2	19.95	1	20.05	20.30	1	8,433	0.01%
2022/07/13	1	19.95	4	19.99	19.90	-3	8,516	-0.04%
2022/07/12	2	19.68	0	0.00	19.50	2	8,568	0.02%
2022/07/11	2	20.55	3	20.70	20.75	-1	8,775	-0.01%
2022/07/08	6	20.31	6	20.34	20.25	0	8,746	0.00%
2022/07/07	0.3	19.15	0	0.00	19.60	0.3	8,715	0.00%
2022/07/06	5	19.69	4	19.86	19.25	1	8,701	0.01%
2022/07/05	13	19.08	12	19.43	19.80	1	8,673	0.01%
2022/07/04	11	18.92	10	18.74	18.95	1	8,633	0.01%
2022/07/01	1	20.40	12	20.16	18.35	-11	8,597	-0.13%
2022/06/30	2.2	20.79	0	0.00	20.35	2.2	8,528	0.03%
2022/06/29	3	21.43	2	21.35	21.15	1	8,509	0.01%
2022/06/28	6	21.95	8	21.93	22.05	-2	8,488	-0.02%
2022/06/27	18	22.26	10	22.33	22.65	8	8,445	0.09%
2022/06/24	5	21.16	4	21.00	21.10	1	8,368	0.01%
2022/06/23	6	21.04	5	20.62	20.45	1	8,331	0.01%
2022/06/22	5	21.81	1	22.35	21.15	4	8,286	0.05%
2022/06/21	0	0.00	1	22.50	22.60	-1	8,228	-0.01%
2022/06/20	15	22.78	5	22.93	21.85	10	8,209	0.12%
2022/06/17	3	24.80	11	24.51	24.50	-8	8,150	-0.10%
2022/06/16	3	25.63	1	25.35	24.70	2	8,116	0.02%
2022/06/15	5	25.90	0	0.00	25.80	5	8,090	0.06%
2022/06/14	9	25.88	8	26.01	26.20	1	8,101	0.01%
2022/06/13	3	26.48	3	26.32	26.20	0	8,125	0.00%
2022/06/10	2	26.83	9	26.82	27.10	-7	8,179	-0.09%
2022/06/09	0	0.00	63	27.50	27.25	-63	8,272	-0.76%
2022/06/08	9	28.30	72	28.34	28.20	-63	8,387	-0.75%
2022/06/07	1	27.90	0	0.00	27.95	1	8,951	0.01%
2022/06/06	21	28.76	29	28.45	27.85	-8	9,080	-0.09%
2022/06/02	66	28.11	13	28.27	28.10	53	8,915	0.59%
2022/06/01	45	27.84	5	28.11	27.80	40	8,917	0.45%
2022/05/31	7	27.91	10	27.62	27.60	-3	8,966	-0.03%
2022/05/30	8	27.84	19	27.96	27.85	-11	8,944	-0.12%
2022/05/27	3	27.70	7	27.94	27.95	-4	8,946	-0.04%
2022/05/26	68.9	28.43	18	27.86	27.55	50.9	8,873	0.57%
2022/05/25	201	28.39	190	28.62	28.10	11	8,844	0.12%	大買/大賣/
2022/05/24	44	29.26	23	28.73	27.95	21	8,682	0.24%
2022/05/23	44	28.25	65.2	28.75	29.20	-21.2	8,198	-0.26%
2022/05/20	5	27.15	21	27.04	26.55	-16	7,780	-0.21%
2022/05/19	17	26.44	0	0.00	26.50	17	8,350	0.20%
2022/05/18	0	0.00	6	27.45	27.10	-6	8,610	-0.07%
2022/05/17	6	27.29	1	27.50	27.00	5	8,591	0.06%
2022/05/16	8	27.34	14	27.32	27.85	-6	8,537	-0.07%
2022/05/13	6	27.36	3	27.60	27.90	3	8,370	0.04%
2022/05/12	2	27.90	3	27.17	26.40	-1	8,236	-0.01%
2022/05/11	5	27.68	8	27.51	27.60	-3	8,146	-0.04%
2022/05/10	18	28.14	8.2	28.34	28.30	9.8	8,051	0.12%
2022/05/09	10.2	28.04	8	28.01	27.50	2.2	7,716	0.03%
2022/05/06	2	26.15	4	26.93	27.25	-2	7,472	-0.03%
2022/05/05	1	26.65	6	26.91	26.85	-5	7,419	-0.07%
2022/05/04	13	27.12	9	27.10	26.65	4	7,360	0.05%
2022/05/03	0	0.00	1	26.05	26.25	-1	7,223	-0.01%
2022/04/29	23	26.66	24	26.87	26.60	-1	7,176	-0.01%
2022/04/28	2	25.85	1	25.40	25.40	1	7,045	0.01%
2022/04/27	2	25.63	0	0.00	25.70	2	7,001	0.03%
2022/04/26	1	26.40	4	25.44	25.25	-3	6,929	-0.04%
2022/04/25	7	26.64	3	26.70	26.15	4	6,858	0.06%
2022/04/22	17	27.66	20	27.67	27.90	-3	6,767	-0.04%
2022/04/21	34	28.00	19	28.08	27.50	15	6,514	0.23%
2022/04/20	25	27.50	50	27.97	27.25	-25	6,020	-0.42%
2022/04/19	15	26.59	10	26.72	26.00	5	5,455	0.09%
2022/04/18	4	25.93	4	26.15	26.00	0	5,365	0.00%
2022/04/15	10	26.88	14	26.84	26.65	-4	5,301	-0.08%
2022/04/14	1	25.60	9	25.61	25.35	-8	5,080	-0.16%
2022/04/13	1	25.20	5	25.27	25.20	-4	5,070	-0.08%
2022/04/12	4	24.65	2	24.80	24.65	2	5,074	0.04%
2022/04/11	1	25.25	3	25.32	25.00	-2	5,079	-0.04%
2022/04/08	0	0.00	1	25.10	25.20	-1	5,085	-0.02%
2022/04/07	1	24.90	25	24.94	24.70	-24	5,089	-0.47%
2022/04/06	2	25.10	2	25.28	25.10	0	5,092	0.00%
2022/04/01	2	25.13	1	25.50	25.45	1	5,125	0.02%
2022/03/31	7	25.09	1	25.00	25.00	6	5,132	0.12%
2022/03/30	25	25.28	1	25.30	25.30	24	5,144	0.47%
2022/03/29	0	0.00	2	25.55	25.30	-2	5,158	-0.04%
2022/03/28	1	25.20	22	25.17	25.45	-21	5,186	-0.40%
2022/03/25	6	25.42	0	0.00	25.10	6	5,252	0.11%
2022/03/23	2	25.85	2	26.00	25.75	0	5,429	0.00%
2022/03/22	5	25.99	1	26.10	25.70	4	5,475	0.07%
2022/03/21	3	25.93	4	26.06	26.00	-1	5,524	-0.02%
2022/03/18	23	25.76	12	26.06	25.85	11	5,585	0.20%
2022/03/17	14	26.17	1	26.45	26.25	13	5,616	0.23%
2022/03/16	23	26.29	21	26.62	25.75	2	5,666	0.04%
2022/03/15	35	26.56	75	26.73	26.40	-40	5,739	-0.70%
2022/03/14	17	27.84	30	27.76	27.40	-13	6,009	-0.22%
2022/03/11	49	27.96	62	27.69	27.75	-13	6,107	-0.21%
2022/03/10	104	27.67	86	28.20	27.45	18	6,342	0.28%	大買/
2022/03/09	13	26.47	11	26.37	26.85	2	6,248	0.03%
2022/03/08	4	25.51	10	24.60	24.45	-6	6,561	-0.09%
2022/03/07	6	26.98	12	26.99	26.15	-6	6,698	-0.09%
2022/03/04	23	27.20	13	27.34	26.80	10	6,676	0.15%
2022/03/03	11	27.02	49	26.94	26.90	-38	6,587	-0.58%
2022/03/02	36	27.11	25	26.76	26.65	11	6,562	0.17%
2022/03/01	13	26.66	9	26.71	26.75	4	6,521	0.06%
2022/02/25	42	26.97	14	26.93	26.45	28	6,516	0.43%
2022/02/24	2	26.58	13	27.05	25.95	-11	6,378	-0.17%
2022/02/23	31	27.06	42	27.12	26.80	-11	6,187	-0.18%
2022/02/22	30	25.89	9	26.12	25.55	21	5,976	0.35%
2022/02/21	60	27.89	43	28.20	27.10	17	5,867	0.29%
2022/02/18	14	26.18	19	26.69	27.40	-5	5,266	-0.09%
2022/02/17	0	0.00	2	25.25	24.95	-2	5,037	-0.04%
2022/02/16	0	0.00	2	24.90	24.95	-2	5,052	-0.04%
2022/02/15	4	24.94	9	25.03	24.60	-5	5,092	-0.10%
2022/02/14	6	24.43	5	24.80	24.15	1	5,127	0.02%
2022/02/11	1	24.60	0	0.00	24.65	1	5,155	0.02%
2022/02/10	7	25.00	7	25.01	24.70	0	5,257	0.00%
2022/02/09	2	24.45	3	24.45	24.75	-1	5,303	-0.02%
2022/02/08	2	24.80	0	0.00	24.60	2	5,335	0.04%
2022/02/07	1	24.10	12	23.60	24.25	-11	5,404	-0.20%
2022/01/26	6	22.35	8	22.37	22.05	-2	5,650	-0.04%
2022/01/25	1	22.10	0	0.00	22.00	1	5,778	0.02%
2022/01/24	6	22.48	0	0.00	22.70	6	5,852	0.10%
2022/01/21	1	23.50	0	0.00	23.20	1	5,981	0.02%
2022/01/20	3	23.90	7	23.97	23.90	-4	6,069	-0.07%
2022/01/19	0	0.00	7	23.89	23.90	-7	6,149	-0.11%
2022/01/14	3	24.03	0	0.00	24.10	3	6,426	0.05%
2022/01/12	5	24.48	8	24.51	24.45	-3	6,557	-0.05%
2022/01/11	1	25.40	5	25.22	25.00	-4	6,619	-0.06%
2022/01/10	1	25.55	0	0.00	25.20	1	6,752	0.01%
2022/01/07	1	25.75	5	25.45	25.40	-4	6,812	-0.06%
2022/01/04	0	0.00	2	26.05	26.25	-2	7,077	-0.03%
2021/12/30	1	26.50	0	0.00	26.50	1	7,486	0.01%
2021/12/29	0	0.00	4	26.80	26.60	-4	7,571	-0.05%
2021/12/28	6	26.77	6	26.97	26.55	0	7,705	0.00%
2021/12/27	1	26.70	4	26.90	26.55	-3	7,914	-0.04%
2021/12/24	0	27.05	2	27.00	26.85	-2	8,147	-0.02%
2021/12/23	2	27.10	4	27.05	27.05	-2	8,444	-0.02%
2021/12/22	12	27.45	0	0.00	27.20	12	8,728	0.14%
2021/12/21	5	27.75	11	27.81	27.70	-6	8,795	-0.07%
2021/12/20	1	27.20	0	0.00	27.20	1	8,831	0.01%
2021/12/17	28	28.36	28	28.61	27.30	0	9,031	0.00%
2021/12/16	21	27.01	1	27.00	27.00	20	9,003	0.22%
2021/12/15	0	0.00	15	26.68	27.45	-15	9,032	-0.17%
2021/12/14	16	26.77	0	0.00	26.40	16	9,131	0.18%
2021/12/13	14	27.65	6	27.70	27.55	8	9,190	0.09%
2021/12/10	2	27.70	3	27.70	27.70	-1	9,365	-0.01%
2021/12/09	9	28.08	103	28.46	28.55	-94	9,744	-0.96%	大賣/
2021/12/08	51	29.83	26	29.42	28.70	25	10,493	0.24%
2021/12/07	82	28.52	32	28.67	28.60	50	10,467	0.48%
2021/12/06	63	28.52	32	28.89	28.05	31	10,500	0.30%
2021/12/03	64	27.29	28	27.18	27.85	36	10,798	0.33%
2021/12/02	4	26.60	26	26.98	27.70	-22	11,084	-0.20%
2021/12/01	22	25.39	3	25.80	25.20	19	10,766	0.18%
2021/11/30	0	0.00	7	25.06	25.15	-7	10,804	-0.06%
2021/11/25	0	0.00	2	25.18	25.10	-2	11,937	-0.02%
2021/11/24	7	24.70	16	25.03	25.10	-9	12,170	-0.07%
2021/11/22	0	0.00	2	24.40	24.55	-2	12,503	-0.02%
2021/11/19	3	24.20	1	24.20	24.10	2	12,922	0.02%
2021/11/18	1	24.20	0	0.00	24.65	1	14,116	0.01%
2021/11/17	2	25.10	0	0.00	24.40	2	14,350	0.01%
2021/11/16	9	25.42	2	25.35	25.20	7	14,757	0.05%
2021/11/15	3	24.50	0	0.00	24.55	3	15,150	0.02%
2021/11/12	6	24.13	6	24.43	24.55	0	15,423	0.00%
2021/11/11	6	25.29	0	0.00	24.15	6	15,475	0.04%
2021/11/10	7	25.40	2	25.00	25.00	5	15,496	0.03%
2021/11/09	5	25.18	3	25.25	25.25	2	15,539	0.01%
2021/11/08	1	25.00	5	25.41	25.60	-4	15,507	-0.03%
2021/11/05	11	24.76	5	24.90	24.70	6	15,570	0.04%
2021/11/04	4	25.23	27	25.31	24.95	-23	15,748	-0.15%
2021/11/03	36	25.29	36	25.31	25.00	0	16,000	0.00%
2021/11/02	10	24.19	10	24.21	24.10	0	16,119	0.00%
2021/11/01	10	24.10	3	23.92	23.85	7	16,160	0.04%
2021/10/29	26	23.70	5	23.94	24.00	21	16,394	0.13%
2021/10/28	2	23.40	14	23.44	23.15	-12	16,348	-0.07%
2021/10/27	4	23.80	4	23.10	23.10	0	16,437	0.00%
2021/10/26	7.1	24.25	3	24.15	24.15	4.1	16,674	0.02%
2021/10/25	2	24.10	4	24.58	24.55	-2	17,640	-0.01%
2021/10/22	2	24.40	4	23.93	23.90	-2	18,384	-0.01%
2021/10/21	0.1	25.31	0	0.00	25.10	0.1	18,581	0.00%
2021/10/20	11.2	25.15	9	25.71	25.05	2.2	18,885	0.01%
2021/10/19	8	25.50	4	25.50	25.30	4	19,323	0.02%
2021/10/18	10	25.52	11	25.52	25.60	-1	19,533	-0.01%
2021/10/15	7	26.77	25	26.82	26.60	-18	19,614	-0.09%
2021/10/14	4	27.14	11	27.03	26.95	-7	19,720	-0.04%
2021/10/13	6	27.27	10	27.53	26.90	-4	19,826	-0.02%
2021/10/12	9	27.02	10	27.19	27.15	-1	20,621	0.00%
2021/10/08	49	29.06	23	29.03	29.05	26	21,043	0.12%
2021/10/07	6	28.88	15	28.85	28.75	-9	21,240	-0.04%
2021/10/06	4	27.13	9	27.65	26.85	-5	21,310	-0.02%
2021/10/05	7.1	27.02	36	27.51	28.05	-28.9	21,796	-0.13%
2021/10/04	109	28.19	72	28.29	27.40	37	22,851	0.16%	大買/
2021/10/01	37	30.11	79	30.37	29.45	-42	23,762	-0.18%
2021/09/30	28	31.72	38	32.15	32.30	-10	23,665	-0.04%
2021/09/29	39	31.32	25	31.75	30.70	14	23,390	0.06%
2021/09/28	16	31.02	12	31.23	30.90	4	23,142	0.02%
2021/09/27	20	32.05	12	32.30	32.15	8	23,091	0.03%
2021/09/24	29	32.35	38	32.13	31.80	-9	23,066	-0.04%
2021/09/23	28	31.84	18	31.77	31.25	10	22,904	0.04%
2021/09/22	19	31.31	23	31.14	30.80	-4	22,879	-0.02%
2021/09/17	30	32.05	33	32.21	31.90	-3	22,903	-0.01%
2021/09/16	5	32.50	2	31.80	31.55	3	22,926	0.01%
2021/09/15	94	32.91	97	33.14	32.90	-3	23,064	-0.01%
2021/09/14	57	34.26	27	33.91	33.25	30	22,983	0.13%
2021/09/13	66	34.53	78	34.86	34.00	-12	22,752	-0.05%
2021/09/10	48	33.07	38	33.39	32.90	10	21,908	0.05%
2021/09/09	14	33.04	14	32.78	33.20	0	21,731	0.00%
2021/09/08	12	32.55	63	32.19	33.50	-51	23,027	-0.22%
2021/09/07	83	32.57	77.1	32.90	33.00	5.9	23,003	0.03%
2021/09/06	6	31.18	42	31.79	30.45	-36	23,214	-0.16%
2021/09/03	12	32.44	22	32.48	32.50	-10	24,103	-0.04%
2021/09/02	24	32.60	26	32.71	32.35	-2	24,588	-0.01%
2021/09/01	23	32.29	19	32.17	32.15	4	25,642	0.02%
2021/08/31	52	33.50	110	33.65	33.70	-58	25,473	-0.23%	大賣/
2021/08/30	73	33.24	37	32.94	32.25	36	24,929	0.14%
2021/08/27	35	32.22	16	32.08	31.60	19	24,753	0.08%
2021/08/26	27	33.25	17	33.61	32.90	10	24,819	0.04%
2021/08/25	72	32.76	46	32.74	33.00	26	24,933	0.10%
2021/08/24	164	34.14	87	34.17	33.05	77	24,684	0.31%	大買/
2021/08/23	15	32.59	22	32.92	33.05	-7	23,856	-0.03%
2021/08/20	26	28.83	55.1	29.35	30.05	-29.1	23,897	-0.12%
2021/08/19	63	28.66	86.6	28.76	27.35	-23.6	23,541	-0.10%
2021/08/18	46.2	26.21	79	26.37	27.85	-32.8	23,196	-0.14%
2021/08/17	44	25.91	63.5	26.42	25.35	-19.5	23,060	-0.08%
2021/08/16	53	27.54	14	27.46	26.50	39	23,221	0.17%
2021/08/13	23	29.10	29	29.35	28.50	-6	23,251	-0.03%
2021/08/12	33	29.23	18	29.15	29.20	15	23,335	0.06%
2021/08/11	63	28.91	62	28.79	28.90	1	23,456	0.00%
2021/08/10	92	30.61	96.1	30.32	29.85	-4.1	23,446	-0.02%
2021/08/09	72	30.84	75.2	31.06	30.15	-3.2	23,309	-0.01%
2021/08/06	130	30.57	152	30.41	29.45	-22	23,042	-0.10%	大買/大賣/
2021/08/05	55	29.47	50	29.14	28.95	5	22,776	0.02%
2021/08/04	63	28.75	50	28.96	28.90	13	22,761	0.06%
2021/08/03	8	30.85	8	30.41	30.05	0	23,116	0.00%
2021/08/02	51	30.68	46	30.98	30.50	5	23,529	0.02%
2021/07/30	62	31.43	41	31.65	31.00	21	23,436	0.09%
2021/07/29	127.1	31.68	119	32.23	32.45	8.1	23,153	0.03%	大買/大賣/
2021/07/28	38	30.28	86	30.94	31.35	-48	22,183	-0.22%
2021/07/27	77	30.00	60	29.55	28.50	17	21,414	0.08%
2021/07/26	34	30.89	14	30.76	30.25	20	21,253	0.09%
2021/07/23	38	30.10	37.8	30.97	31.90	0.2	20,960	0.00%
2021/07/22	107	29.37	124	28.59	29.00	-17	20,555	-0.08%	大買/大賣/
2021/07/21	177	32.24	204	31.32	29.80	-27	20,412	-0.13%	大買/大賣/
2021/07/20	74	32.29	45	32.05	32.05	29	20,319	0.14%
2021/07/19	101	34.63	89	34.63	33.80	12	20,362	0.06%	大買/
2021/07/16	203	36.21	186	36.12	34.80	17	20,887	0.08%	大買/大賣/
2021/07/15	69	34.78	65	34.88	35.25	4	20,726	0.02%
2021/07/14	97	32.98	102	33.13	32.05	-5	21,201	-0.02%	大賣/
2021/07/13	109.1	37.46	76.2	37.07	35.60	32.9	21,217	0.16%	大買/
2021/07/12	240	40.81	178	40.79	39.55	62	21,293	0.29%	大買/大賣/
2021/07/09	125	41.78	71	41.14	40.00	54	20,811	0.26%	大買/
2021/07/08	152	39.52	139.1	40.23	41.35	12.9	19,922	0.06%	大買/大賣/
2021/07/07	1	38.55	1.5	38.55	37.60	-0.5	19,305	0.00%
2021/07/06	1.5	34.50	5	34.60	35.05	-3.5	19,262	-0.02%
2021/07/05	0	0.00	42	32.89	33.30	-42	19,297	-0.22%
2021/07/02	6	36.52	7	36.36	35.40	-1	19,326	-0.01%
2021/07/01	14	37.60	8	38.40	37.85	6	19,436	0.03%
2021/06/30	13	35.96	12	35.28	36.40	1	19,444	0.01%
2021/06/29	9	37.03	19	35.54	35.00	-10	19,439	-0.05%
2021/06/28	13	36.30	7	34.32	36.30	6	19,411	0.03%
2021/06/25	13	33.69	4	32.93	33.00	9	19,369	0.05%
2021/06/24	3	37.15	14.6	33.76	34.55	-11.6	19,282	-0.06%
2021/06/23	24.2	37.17	4	37.15	37.15	20.2	19,153	0.11%
2021/06/22	28	41.22	14	41.08	41.25	14	19,160	0.07%
2021/06/21	12	37.50	2	37.50	37.50	10	19,106	0.05%
2021/06/18	11	32.81	40	33.23	34.10	-29	19,389	-0.15%
2021/06/17	97	30.28	182	30.50	31.00	-85	19,871	-0.43%	大賣/
2021/06/16	47	27.80	56	28.19	28.20	-9	19,013	-0.05%
2021/06/15	63	24.62	72	25.46	25.65	-9	18,641	-0.05%
2021/06/11	163	22.47	208	23.06	23.35	-45	17,675	-0.25%	大買/大賣/
2021/06/09	139	21.84	223	22.12	22.35	-84	16,546	-0.51%	大買/大賣/
2021/06/08	25	19.61	30.1	20.35	20.35	-5.1	15,158	-0.03%
2021/06/07	44.1	18.52	57	18.53	18.50	-12.9	15,091	-0.09%
2021/06/04	75	19.69	88	19.69	19.05	-13	15,005	-0.09%
2021/06/03	154.5	20.24	123	20.31	19.95	31.5	14,947	0.21%	大買/大賣/
2021/06/02	235	20.35	311	20.44	20.30	-76	14,969	-0.51%	大買/大賣/
2021/06/01	164	19.40	107	19.02	19.70	57	14,676	0.39%	大買/大賣/
2021/05/31	228	19.59	245	19.66	18.45	-17	14,507	-0.12%	大買/大賣/
2021/05/28	220	17.68	267	17.94	18.85	-47	14,133	-0.33%	大買/大賣/
2021/05/27	161	17.28	171	17.41	17.15	-10	13,891	-0.07%	大買/大賣/
2021/05/26	131	17.22	167	17.39	17.10	-36	13,821	-0.26%	大買/大賣/
2021/05/25	197	16.91	116	17.05	16.95	81	13,716	0.59%	大買/大賣/
2021/05/24	160	17.69	156	17.81	17.15	4	13,648	0.03%	大買/大賣/
2021/05/21	230	16.87	234	16.56	16.95	-4	13,423	-0.03%	大買/大賣/
2021/05/20	141	16.44	172	16.92	15.80	-31	13,378	-0.23%	大買/大賣/
2021/05/19	320	16.84	199	16.77	16.95	121	13,339	0.91%	大買/大賣/鉅額交易
2021/05/18	157	15.26	161	15.65	15.95	-4	13,434	-0.03%	大買/大賣/
2021/05/17	97	14.74	222	14.90	14.50	-125	13,322	-0.94%	大賣/鉅額交易
2021/05/14	228	16.28	74	16.63	16.10	154	13,232	1.16%	大買/鉅額交易
2021/05/13	30	18.08	16	17.94	17.85	14	13,086	0.11%
2021/05/12	86	20.38	146	20.09	19.80	-60	12,976	-0.46%	大賣/
2021/05/11	105	23.64	62	23.21	21.95	43	12,889	0.33%	大買/
2021/05/10	85	22.61	78.4	23.12	23.25	6.6	12,250	0.05%
2021/05/07	24	20.29	33	20.02	21.15	-9	11,763	-0.08%
2021/05/06	0	0.00	18	19.28	19.25	-18	11,713	-0.15%
2021/05/05	18	19.24	7	18.79	19.50	11	11,686	0.09%
2021/05/04	2	19.10	19	19.34	19.10	-17	11,642	-0.15%
2021/05/03	37	21.82	27	21.44	21.20	10	11,680	0.09%
2021/04/29	1	20.00	23.1	20.32	20.80	-22.1	11,594	-0.19%
2021/04/28	11	20.33	54.1	20.87	20.10	-43.1	11,590	-0.37%
2021/04/27	19	21.52	19	21.92	21.60	0	11,524	0.00%
2021/04/26	66	21.40	18	21.51	22.00	48	11,446	0.42%
2021/04/23	19	19.95	12	20.39	20.00	7	11,367	0.06%
2021/04/22	152.5	22.20	61	22.29	21.65	91.5	11,256	0.81%	大買/
2021/04/21	76	20.20	51	20.82	20.90	25	10,628	0.24%
2021/04/20	106	18.55	124	18.72	19.00	-18	9,946	-0.18%	大買/大賣/
2021/04/19	13	16.85	17	17.22	17.30	-4	9,070	-0.04%
2021/04/16	60	14.88	60	15.01	15.75	0	8,838	0.00%
2021/04/15	15	14.62	6	14.48	14.50	9	8,600	0.10%
2021/04/14	46	15.00	21	14.64	14.70	25	8,690	0.29%
2021/04/13	108	14.50	129	14.67	14.40	-21	8,508	-0.25%	大買/大賣/
2021/04/12	15	14.21	115	13.92	13.90	-100	8,109	-1.23%	大賣/
2021/04/09	60	13.81	3	13.85	13.55	57	8,374	0.68%
2021/04/08	88	14.06	86	14.18	14.00	2	8,624	0.02%
2021/04/07	58	14.16	88	14.22	14.15	-30	8,794	-0.34%
2021/04/06	122	13.92	35	13.87	13.85	87	9,491	0.92%	大買/
2021/04/01	40	13.69	49	13.78	13.65	-9	9,616	-0.09%
2021/03/31	57	13.70	94	13.86	13.65	-37	9,882	-0.37%
2021/03/30	41.2	13.50	0	0.00	13.35	41.2	9,883	0.42%
2021/03/29	48	13.93	13	13.83	13.70	35	9,934	0.35%
2021/03/26	3	14.00	1	13.85	13.75	2	10,262	0.02%
2021/03/25	0	0.00	12	13.20	13.10	-12	10,504	-0.11%
2021/03/24	36	13.62	32	13.72	13.55	4	10,669	0.04%
2021/03/23	18	14.34	19	14.84	14.20	-1	10,514	-0.01%
2021/03/22	49	15.44	28	15.46	15.75	21	10,228	0.21%
2021/03/19	29	14.22	43	14.59	14.65	-14	9,699	-0.14%
2021/03/18	43	13.25	42	13.38	13.50	1	9,048	0.01%
2021/03/16	23	13.13	45	13.13	13.00	-22	8,728	-0.25%
2021/03/15	65	12.17	49.8	12.20	12.75	15.2	8,641	0.18%
2021/03/12	1	11.50	0	0.00	11.60	1	8,526	0.01%
2021/03/11	0	0.00	916	11.55	11.45	-916	8,519	-10.75%	大賣/鉅額交易
2021/03/10	2	11.70	0	0.00	11.70	2	8,482	0.02%
2021/03/09	10	11.60	11	11.70	11.70	-1	8,488	-0.01%
2021/03/08	21	11.72	87	12.08	11.60	-66	8,463	-0.78%
2021/03/05	2	12.00	20	11.63	11.60	-18	8,269	-0.22%
2021/03/04	0	0.00	340	11.42	11.40	-340	8,234	-4.13%	大賣/鉅額交易
2021/03/03	5	11.40	315	11.36	11.25	-310	8,278	-3.74%	大賣/鉅額交易
2021/03/02	10	12.00	420	11.42	11.15	-410	8,344	-4.91%	大賣/鉅額交易
2021/02/24	9	11.82	0	0.00	11.65	9	8,230	0.11%
2021/02/23	7	11.60	26	11.48	11.60	-19	8,123	-0.23%
2021/02/22	10	11.60	10	11.70	11.65	0	8,071	0.00%
2021/02/19	5	11.35	527	11.34	11.45	-522	7,984	-6.54%	大賣/鉅額交易
2021/02/18	119	11.41	345	11.79	11.90	-226	7,847	-2.88%	大買/大賣/鉅額交易
2021/02/17	0	0.00	2	10.60	10.85	-2	7,553	-0.03%
2021/02/04	5	10.35	5	10.35	10.30	0	7,533	0.00%
2021/02/03	0	0.00	5	10.75	10.30	-5	7,537	-0.07%
2021/02/02	5	10.40	0	0.00	10.60	5	7,534	0.07%
2021/01/28	0	0.00	5	10.20	10.45	-5	7,443	-0.07%
2021/01/27	7	10.36	0	0.00	10.30	7	7,427	0.09%
2021/01/26	5	10.50	5	10.55	10.45	0	7,487	0.00%
2021/01/25	1	10.85	9	10.79	10.80	-8	7,463	-0.11%
2021/01/21	10	10.38	5	10.45	10.15	5	7,313	0.07%
2021/01/20	9	10.25	3	10.10	10.05	6	7,299	0.08%
2021/01/19	3	11.02	7	11.09	10.55	-4	7,286	-0.05%
2021/01/18	10	10.78	11	10.67	10.80	-1	7,347	-0.01%
2021/01/15	13	11.01	3	11.60	10.95	10	7,293	0.14%
2021/01/14	37	11.80	28	11.76	11.90	9	7,184	0.12%
2021/01/13	2	11.55	1	11.50	11.25	1	7,071	0.01%
2021/01/12	4.4	11.46	18	11.57	11.35	-13.6	7,020	-0.19%
2021/01/11	62	12.29	45	12.25	12.15	17	6,897	0.25%
2021/01/08	23	11.80	16	11.93	11.75	7	6,696	0.10%
2021/01/07	20	11.30	33.6	11.36	11.55	-13.6	6,585	-0.21%
2021/01/06	12	12.37	2	12.80	12.10	10	6,394	0.16%
2021/01/05	32	12.96	112	12.84	12.75	-80	6,268	-1.28%	大賣/
2021/01/04	73	13.52	94	13.53	13.35	-21	6,143	-0.34%
2020/12/31	24	12.87	28	13.01	13.00	-4	5,767	-0.07%
2020/12/30	96	12.82	38	12.70	12.85	58	5,449	1.06%
2020/12/29	2,874	13.36	63	13.02	13.30	2,811	5,219	53.85%	大買/鉅額交易
2020/12/28	27	11.73	8	12.09	12.30	19	4,386	0.43%
2020/12/25	11	10.98	31	10.79	11.20	-20	4,162	-0.48%
2020/12/24	74	10.21	4	10.30	10.20	70	3,836	1.82%
2020/12/23	4	9.84	7	9.76	10.00	-3	3,806	-0.08%
2020/12/22	20	10.62	60	10.46	9.90	-40	3,715	-1.08%
2020/12/21	36	10.41	37	10.47	10.55	-1	3,294	-0.03%
2020/12/18	10	9.57	4	9.54	9.61	6	2,919	0.21%
2020/12/16	0	0.00	2	9.06	9.06	-2	2,590	-0.08%
2020/12/15	2	9.03	1	8.96	8.91	1	2,547	0.04%
2020/12/14	10	8.84	0	0.00	9.10	10	2,440	0.41%
2020/12/11	0	0.00	2	8.89	8.65	-2	2,402	-0.08%
2020/12/09	32	9.02	12	9.03	9.22	20	2,294	0.87%
2020/12/08	22	8.64	14	8.59	8.81	8	2,102	0.38%
2020/12/03	0	0.00	5	8.54	8.41	-5	2,000	-0.25%
2020/12/02	10	8.50	0	0.00	8.44	10	2,169	0.46%
2020/11/30	0	0.00	6	8.64	8.50	-6	2,157	-0.28%
2020/11/27	0	0.00	2	8.60	8.34	-2	2,114	-0.09%
2020/11/26	1	8.43	5	8.33	8.45	-4	2,110	-0.19%
2020/11/23	0	0.00	5	8.03	8.08	-5	2,306	-0.22%
2020/11/11	0	0.00	1	8.08	8.08	-1	2,783	-0.04%
2020/11/10	0	0.00	5	8.20	8.08	-5	2,825	-0.18%
2020/11/05	1	8.02	10	8.04	8.02	-9	2,831	-0.32%
2020/11/04	50	8.15	102	8.11	8.10	-52	2,823	-1.84%	大賣/
2020/11/03	53	8.19	10	8.15	8.19	43	2,788	1.54%
2020/10/30	0	0.00	3	8.03	7.91	-3	2,695	-0.11%
2020/10/29	7	7.93	0	0.00	8.04	7	2,677	0.26%
2020/10/28	5	8.13	3	8.03	8.04	2	2,659	0.08%
2020/10/27	8	8.05	4	8.03	8.02	4	2,602	0.15%
2020/10/26	2	8.14	21	8.14	8.14	-19	2,550	-0.75%
2020/10/23	2	7.79	0	0.00	7.74	2	2,416	0.08%
2020/10/15	0	0.00	7	7.74	7.70	-7	2,385	-0.29%
2020/10/13	2	7.76	12	7.75	7.79	-10	2,363	-0.42%
2020/10/05	3	7.89	40	8.05	8.03	-37	2,280	-1.62%
2020/09/30	0	0.00	1	7.81	7.81	-1	2,250	-0.04%
2020/09/28	10	8.03	0	0.00	7.89	10	2,235	0.45%
2020/09/25	3	7.60	3	7.51	7.66	0	2,173	0.00%
2020/09/24	1	7.40	0	0.00	7.40	1	2,142	0.05%
2020/09/23	2	7.68	0	0.00	7.63	2	2,133	0.09%
2020/09/22	0	0.00	2	7.84	7.80	-2	2,116	-0.09%
2020/09/18	0	0.00	10	7.95	7.95	-10	2,125	-0.47%
2020/09/17	10	8.00	0	0.00	7.91	10	2,134	0.47%
2020/09/16	12	7.91	0	0.00	7.90	12	2,155	0.56%
2020/09/14	5	8.01	4	8.06	8.07	1	2,161	0.05%
2020/09/11	0	0.00	3	8.26	8.01	-3	2,156	-0.14%
2020/09/10	9	8.34	0	0.00	8.15	9	2,104	0.43%
2020/09/09	8	8.35	5	8.31	8.43	3	2,059	0.15%
2020/09/08	2	8.41	5	8.40	8.37	-3	2,006	-0.15%
2020/09/07	7	8.51	0	0.00	8.55	7	1,935	0.36%
2020/09/04	0	0.00	2	8.09	8.08	-2	1,735	-0.12%
2020/09/03	3	8.11	0	0.00	8.20	3	1,714	0.17%
2020/09/02	7	8.05	0	0.00	8.12	7	1,684	0.42%
2020/09/01	39	8.28	0	0.00	8.18	39	1,653	2.36%
2020/08/31	1	8.54	12.2	8.61	8.40	-11.2	1,582	-0.71%
2020/08/28	33	7.91	13	8.11	8.11	20	1,419	1.41%
2020/08/27	27	7.78	12	7.73	7.75	15	1,289	1.16%
2020/08/26	17	7.85	17	7.88	8.06	0	1,234	0.00%
2020/08/25	3	7.36	1	7.43	7.45	2	1,002	0.20%
2020/08/24	0	0.00	0.2	7.20	7.19	-0.2	947	-0.02%
2020/08/20	2	7.14	0	0.00	7.15	2	932	0.21%
2020/08/19	0	0.00	3	7.70	7.54	-3	904	-0.33%
2020/08/18	2	7.48	2	7.50	7.58	0	872	0.00%
2020/08/17	4	7.51	1	7.33	7.82	3	806	0.37%
2020/08/14	1	7.00	1	6.99	7.15	0	671	0.00%
2020/08/12	2	6.98	5	6.97	6.93	-3	597	-0.50%
2020/08/11	8	6.79	5	6.79	6.78	3	536	0.56%
2020/07/29	0	0.00	12	6.33	6.32	-12	535	-2.24%
2020/07/28	0	0.00	28	6.21	6.11	-28	531	-5.27%
2020/07/24	10	6.50	0	0.00	6.47	10	525	1.90%
2020/07/23	10	6.52	10	6.58	6.52	0	524	0.00%
2020/07/22	10	6.49	0	0.00	6.55	10	524	1.91%
2020/07/20	0	0.00	10	6.56	6.54	-10	512	-1.95%
2020/07/14	0	0.00	10	6.72	6.74	-10	502	-1.99%
2020/07/13	0	0.00	20	6.72	6.83	-20	501	-3.99%
2020/07/10	10	6.70	0	0.00	6.70	10	504	1.98%
2020/07/09	30	6.81	0	0.00	6.82	30	496	6.04%
2020/07/08	0	0.00	10	6.88	6.86	-10	494	-2.02%
2020/07/07	15	6.84	15	6.90	6.88	0	492	0.00%
2020/07/06	0	0.00	10	6.88	6.93	-10	493	-2.03%
2020/07/02	10	6.83	0	0.00	6.82	10	496	2.01%
2020/06/30	10	6.91	12	6.97	6.92	-2	487	-0.41%
2020/06/29	10	6.89	0	0.00	6.92	10	482	2.07%
2020/06/24	22	7.11	0	0.00	7.15	22	456	4.82%
2020/06/23	0	0.00	1	7.02	7.25	-1	441	-0.23%
2020/06/22	0.1	6.92	0	0.00	6.90	0.1	413	0.02%
2020/06/19	1	6.70	1.6	6.76	6.79	-0.6	395	-0.15%
2020/06/18	2	6.47	0	0.00	6.64	2	378	0.53%
2020/06/15	0	0.00	0.4	6.30	6.36	-0.4	393	-0.10%
2020/06/02	0	0.00	1	6.24	6.23	-1	395	-0.25%
2020/05/18	1	6.25	0	0.00	6.19	1	366	0.27%
2020/04/20	1	5.67	16	5.67	5.68	-15	349	-4.30%
2020/04/17	15	5.69	2	5.78	5.67	13	349	3.72%
2020/04/16	2	5.68	10	5.73	5.73	-8	346	-2.31%
2020/04/15	10	5.66	10	5.73	5.72	0	341	0.00%
2020/04/14	5	5.57	0	0.00	5.59	5	332	1.50%
2020/04/13	0	0.00	0.5	5.40	5.45	-0.5	329	-0.15%
2020/04/09	0	0.00	10	5.25	5.38	-10	325	-3.07%
2020/04/08	0	0.00	35	5.18	5.23	-35	317	-11.03%
2020/04/07	35	5.10	0	0.00	5.10	35	311	11.22%
2020/04/01	0	0.00	8	5.00	5.03	-8	306	-2.61%
2020/03/25	10	5.01	2	5.08	5.05	8	291	2.75%
2020/03/19	0	0.00	25	5.00	4.99	-25	259	-9.62%
2020/03/18	30	5.37	0	0.00	5.36	30	243	12.30%
2020/03/17	8	5.21	8	5.38	5.49	0	238	0.00%
2020/03/16	0	0.00	1	5.90	5.74	-1	234	-0.43%
2020/03/13	11	5.54	20	5.82	6.10	-9	232	-3.86%
2020/03/12	10	6.03	20	6.10	6.14	-10	219	-4.55%
2020/03/10	0	0.00	20	6.18	6.23	-20	208	-9.58%
2020/03/09	0	0.00	10	6.18	6.19	-10	204	-4.90%
2020/02/25	10	6.28	0	0.00	6.27	10	193	5.17%
2020/02/17	0	0.00	10	6.45	6.42	-10	193	-5.16%
2020/02/14	0	0.00	5	6.49	6.49	-5	192	-2.60%
2020/02/13	0	0.00	9	6.43	6.42	-9	190	-4.73%
2020/02/12	0	0.00	1	6.47	6.41	-1	189	-0.53%
2020/02/06	25	6.29	0	0.00	6.31	25	182	13.68%
2020/01/10	15	7.03	0	0.00	7.03	15	155	9.65%
2020/01/07	1	7.01	15	7.04	7.05	-14	154	-9.06%
2019/11/20	15	7.22	0.8	7.11	7.22	14.2	192	7.36%
2019/10/30	0	0.00	18	7.40	7.38	-18	225	-7.99%
2019/10/14	4	7.59	4	7.60	7.58	0	548	0.00%
2019/10/08	0	0.00	15	7.52	7.51	-15	551	-2.72%
2019/10/03	7	7.53	0	0.00	7.57	7	626	1.12%
2019/09/17	5	7.68	5	7.78	7.70	0	667	0.00%
2019/09/16	6	7.68	0	0.00	7.72	6	664	0.90%
2019/09/12	6	7.68	1	7.78	7.77	5	661	0.76%
2019/09/11	10	7.67	0	0.00	7.69	10	658	1.52%
2019/09/06	7	7.73	0	0.00	7.79	7	649	1.08%
2019/09/04	0	0.00	6	7.90	7.90	-6	646	-0.93%
2019/09/03	0	0.00	2	8.02	7.90	-2	646	-0.31%
2019/09/02	0	0.00	10	7.76	7.86	-10	637	-1.57%
2019/08/30	0	0.00	13	7.75	7.73	-13	635	-2.05%
2019/08/29	5	7.70	10	7.76	7.75	-5	636	-0.79%
2019/08/19	7	7.70	0	0.00	7.65	7	633	1.10%
2019/08/16	0	0.00	10	7.65	7.65	-10	632	-1.58%
2019/08/15	15	7.55	0	0.00	7.54	15	635	2.36%
2019/08/12	17	7.60	1	7.60	7.61	16	636	2.51%
2019/08/08	3	7.65	0	0.00	7.66	3	643	0.47%
2019/08/06	0	0.00	10	7.73	7.71	-10	650	-1.54%
2019/08/02	10	7.66	0	0.00	7.66	10	680	1.47%
2019/08/01	10	7.78	0	0.00	7.80	10	688	1.45%
2019/07/31	1	7.92	0	0.00	7.92	1	690	0.14%
2019/07/30	18	8.04	0	0.00	7.94	18	696	2.58%
2019/07/23	1	8.29	0	0.00	8.31	1	826	0.12%
2019/07/22	5	8.44	20	8.19	8.45	-15	813	-1.84%
2019/07/19	20	8.07	0	0.00	8.07	20	752	2.66%
2019/07/18	0	0.00	2	8.27	8.24	-2	717	-0.28%
2019/07/05	0	0.00	15	7.75	7.73	-15	527	-2.84%
2019/07/01	0	0.00	10	7.62	7.61	-10	526	-1.90%
2019/06/25	10	7.53	0	0.00	7.53	10	531	1.88%
2019/06/21	0	0.00	14	7.62	7.61	-14	539	-2.60%
2019/06/20	0	0.00	1	7.62	7.62	-1	546	-0.18%
2019/06/19	0	0.00	0.4	7.56	7.58	-0.4	555	-0.07%
2019/06/14	14	7.55	0	0.00	7.60	14	563	2.49%
2019/05/28	16	7.73	0	0.00	7.80	16	698	2.29%
2019/05/27	0	0.00	10	7.80	7.82	-10	709	-1.41%
2019/05/21	0	0.00	30	7.52	7.49	-30	729	-4.11%
2019/05/16	7	7.80	0	0.00	7.70	7	737	0.95%
2019/05/15	0	0.00	10	7.79	7.75	-10	731	-1.37%
2019/05/10	10	7.98	0	0.00	7.92	10	710	1.41%
2019/05/09	19	8.23	0	0.00	8.10	19	695	2.73%
2019/05/08	4	8.32	0	0.00	8.27	4	682	0.59%
2019/05/07	0	0.00	8	8.44	8.29	-8	680	-1.18%
2019/05/06	14	8.32	1	8.32	8.25	13	689	1.89%
2019/05/03	5	8.50	0	0.00	8.50	5	673	0.74%
2019/04/15	0	0.00	10	8.11	8.10	-10	546	-1.83%
2019/04/12	10	8.02	0	0.00	8.02	10	551	1.81%
2019/04/11	0	0.00	10	8.09	8.00	-10	553	-1.81%
2019/03/29	3	7.96	7	7.91	7.90	-4	608	-0.66%
2019/03/28	4	7.99	2	8.00	7.96	2	627	0.32%
2019/03/21	14	8.00	4	7.99	7.93	10	886	1.13%
2019/03/14	0	0.00	20	8.07	8.05	-20	1,465	-1.36%
2019/03/13	0	0.00	1	8.00	8.06	-1	1,498	-0.06%
2019/03/12	2	8.08	0	0.00	8.03	2	1,599	0.13%
2019/03/11	20	8.15	0	0.00	8.15	20	1,716	1.16%
2019/02/25	0	0.00	1	7.79	7.80	-1	1,801	-0.06%
2019/02/21	0	0.00	2	7.77	7.76	-2	1,894	-0.11%
2019/02/20	7	7.84	5	7.79	7.81	2	1,889	0.11%
2019/02/15	1	7.70	0	0.00	7.66	1	1,923	0.05%
2019/01/23	5	7.55	5	7.62	7.64	0	1,913	0.00%
2019/01/21	0	0.00	5	7.73	7.71	-5	1,910	-0.26%
2019/01/18	20	7.67	15	7.65	7.65	5	1,905	0.26%
2019/01/10	0	0.00	11	8.05	8.02	-11	1,928	-0.57%
2019/01/09	11	8.03	0	0.00	8.03	11	1,921	0.57%
2019/01/04	10	8.01	23	8.03	8.00	-13	1,962	-0.66%
2019/01/03	20	8.16	17	8.13	8.15	3	1,968	0.15%
2019/01/02	0	0.00	10	8.02	8.01	-10	1,970	-0.51%
2018/12/28	16	8.00	26	8.07	8.03	-10	1,971	-0.51%
2018/12/27	0	0.00	22	8.15	8.01	-22	1,974	-1.11%
2018/12/24	10	8.24	34	8.33	8.31	-24	1,945	-1.23%
2018/12/22	41	8.58	15	8.34	8.33	26	1,936	1.34%
2018/12/21	4	8.83	34	8.73	8.63	-30	1,922	-1.56%
2018/12/20	10	9.19	0	0.00	8.74	10	1,905	0.52%
2018/12/19	11	9.21	0	0.00	9.14	11	1,875	0.59%
2018/12/18	43	9.26	37	9.23	9.17	6	1,861	0.32%
2018/12/17	75	9.27	34	9.65	9.23	41	1,828	2.24%
2018/12/14	26	9.08	30	9.05	9.00	-4	1,689	-0.24%
2018/12/13	43	9.49	19	9.42	9.35	24	1,640	1.46%
2018/12/12	10	9.23	5	9.28	9.20	5	1,445	0.35%
2018/12/11	11	9.13	11	9.35	9.13	0	1,367	0.00%
2018/12/10	10	9.28	10	9.11	9.12	0	1,272	0.00%
2018/12/07	0	0.00	1.3	9.00	9.40	-1.3	1,201	-0.11%
2018/12/05	0	0.00	2	8.83	8.72	-2	1,032	-0.19%
2018/12/04	2	8.66	4	8.57	8.70	-2	930	-0.21%
2018/11/28	6	7.66	6	7.68	7.64	0	759	0.00%
2018/11/26	5	7.58	5	7.47	7.43	0	731	0.00%
2018/11/23	1	7.52	0	0.00	7.41	1	725	0.14%
2018/11/21	1	7.98	2	8.01	8.00	-1	680	-0.15%
2018/11/14	0	0.00	1	7.35	7.35	-1	596	-0.17%
2018/10/25	1	7.00	0	0.00	6.90	1	966	0.10%
2018/10/23	0	0.00	37	7.33	7.36	-37	991	-3.73%
2018/10/22	2.2	7.45	2	7.42	7.43	0.2	1,015	0.02%
2018/10/19	2	7.70	8	7.60	7.58	-6	1,104	-0.54%
2018/10/18	28	7.65	1	7.70	7.70	27	1,120	2.41%
2018/10/17	0	0.00	10	7.36	7.35	-10	1,168	-0.86%
2018/10/16	1	7.31	0	0.00	7.40	1	1,173	0.09%
2018/10/15	21	7.47	2	7.70	7.72	19	1,164	1.63%
2018/10/11	1	6.65	0	0.00	6.61	1	1,130	0.09%
2018/10/05	1	7.27	0	0.00	7.12	1	1,125	0.09%
2018/10/01	1	7.40	0	0.00	7.45	1	1,165	0.09%
2018/09/26	2	7.34	0	0.00	7.32	2	1,188	0.17%
2018/09/11	0	0.00	0	7.45	7.45	0	1,594	0.00%
2018/09/07	0	0.00	10	7.65	7.71	-10	2,164	-0.46%
2018/09/03	0	0.00	0.3	8.33	8.33	-0.3	2,483	-0.01%
2018/08/27	1	8.65	0	0.00	8.71	1	2,505	0.04%
2018/08/24	0.1	8.70	38.4	8.85	8.70	-38.3	2,506	-1.53%
2018/08/23	0.5	9.08	4	9.12	9.08	-3.5	2,506	-0.14%
2018/08/22	17	9.06	18.4	9.18	8.99	-1.4	2,514	-0.05%
2018/08/14	2	7.38	3	7.28	7.43	-1	2,530	-0.04%
2018/08/13	0	0.00	2	7.49	7.23	-2	2,608	-0.08%
2018/08/10	8	7.72	2	7.55	7.58	6	2,628	0.23%
2018/08/09	8	7.88	0	0.00	7.89	8	2,614	0.31%
2018/08/08	5	8.04	1	8.07	7.89	4	2,613	0.15%
2018/08/07	11	8.26	0	0.00	8.14	11	2,597	0.42%
2018/08/06	21	8.09	2	8.05	8.25	19	2,547	0.75%
2018/08/02	0	0.00	9	7.75	7.83	-9	2,517	-0.36%
2018/08/01	6	7.58	3	7.59	7.57	3	2,600	0.12%
2018/07/30	3	7.69	0	0.00	7.70	3	2,719	0.11%
2018/07/27	6	7.71	3	7.80	7.70	3	2,807	0.11%
2018/07/26	0	0.00	23	7.84	7.71	-23	2,976	-0.77%
2018/07/25	3	7.64	0	0.00	7.59	3	3,065	0.10%
2018/07/24	3	7.75	3	7.70	7.70	0	3,169	0.00%
2018/07/20	2	7.85	0	0.00	7.52	2	3,204	0.06%
2018/07/19	23	7.91	5	7.78	7.78	18	3,185	0.57%
2018/07/18	0	0.00	32	7.42	7.75	-32	3,106	-1.03%
2018/07/17	23	7.58	2	7.63	7.76	21	3,073	0.68%
2018/07/10	0	0.00	1	7.14	7.17	-1	2,996	-0.03%
2018/07/06	0	0.00	20	6.90	6.80	-20	2,985	-0.67%
2018/07/05	0	0.00	2	6.91	6.90	-2	2,984	-0.07%
2018/07/04	1	6.78	0	0.00	6.95	1	2,984	0.03%
2018/07/02	1	7.05	0	0.00	7.05	1	2,957	0.03%
2018/06/29	1	7.20	0	0.00	7.20	1	2,944	0.03%
2018/06/28	2	7.16	0	0.00	7.15	2	2,939	0.07%
2018/06/22	0	0.00	1	7.58	7.50	-1	2,900	-0.03%
2018/06/21	0	0.00	32	7.70	7.63	-32	2,881	-1.11%
2018/06/20	13	7.93	1	8.00	7.70	12	2,861	0.42%
2018/06/15	6	8.13	1	8.07	8.06	5	2,811	0.18%
2018/06/14	16	8.28	0	0.00	8.20	16	2,770	0.58%
2018/06/13	9	8.51	11	8.36	8.15	-2	2,717	-0.07%
2018/06/12	9	8.85	25	8.83	8.73	-16	2,662	-0.60%
2018/06/11	75	8.87	1	9.00	9.03	74	2,546	2.91%
2018/06/08	5	8.35	15	8.01	8.29	-10	2,143	-0.47%
2018/06/07	21	8.19	40	7.81	7.77	-19	1,956	-0.97%
2018/06/06	47	7.99	1	8.00	8.00	46	1,871	2.46%
2018/06/05	1	7.75	2	7.25	7.44	-1	1,700	-0.06%
2018/06/04	2	7.05	2	7.20	7.05	0	1,604	0.00%
2018/05/31	0	0.00	5	7.15	7.20	-5	1,581	-0.32%
2018/05/30	5	7.18	5	7.04	7.09	0	1,577	0.00%
2018/05/29	2	7.05	2	7.06	7.05	0	1,573	0.00%
2018/05/28	0	0.00	4	7.12	7.11	-4	1,564	-0.26%
2018/05/24	0	0.00	3	7.38	7.30	-3	1,554	-0.19%
2018/05/23	1	7.39	0	0.00	7.39	1	1,561	0.06%
2018/05/22	15	7.79	0	0.00	7.51	15	1,547	0.97%
2018/05/21	0	0.00	1	7.70	7.70	-1	1,519	-0.07%
2018/05/18	2	7.39	0	0.00	7.29	2	1,432	0.14%
2018/05/15	0	0.00	40	7.17	7.11	-40	1,440	-2.78%
2018/05/14	1	7.33	0	0.00	7.33	1	1,447	0.07%
2018/05/11	2	7.90	7	7.71	7.55	-5	1,419	-0.35%
2018/05/10	0	0.00	22	7.75	7.70	-22	1,377	-1.60%
2018/05/09	70	7.85	11	7.86	7.70	59	1,343	4.39%
2018/05/08	1	7.39	0	0.00	7.42	1	1,219	0.08%
2018/05/07	19	7.80	5	7.85	7.70	14	1,183	1.18%
2018/05/04	0	0.00	6	7.58	7.47	-6	1,082	-0.55%
2018/05/03	3	7.63	1	7.80	7.92	2	986	0.20%
2018/05/02	0	0.00	1	7.71	7.20	-1	805	-0.12%
2018/04/30	7.1	7.32	10	7.45	7.63	-2.9	658	-0.45%
2018/04/27	1	6.94	1	6.94	6.94	0	551	-0.01%
2018/04/26	5	6.30	0	0.00	6.31	5	491	1.02%
2018/04/24	0	0.00	1	6.28	6.25	-1	482	-0.21%
2018/04/20	0	0.00	3	5.90	5.92	-3	459	-0.65%
2018/04/17	1	5.62	0	0.00	5.65	1	457	0.22%
2018/04/13	1	5.71	0	0.00	5.70	1	447	0.22%
2018/03/27	1	5.98	0	0.00	6.00	1	405	0.25%
2018/02/27	0	0.00	2	6.59	6.60	-2	361	-0.55%
2018/02/23	2	6.51	0	0.00	6.55	2	350	0.57%
2018/02/09	0	0.00	37	5.80	6.10	-37	341	-10.84%
2018/02/07	12	5.71	0	0.00	5.81	12	345	3.47%
2018/02/06	3	6.55	0	0.00	6.32	3	309	0.97%
2018/02/05	1	7.00	0	0.00	7.02	1	287	0.35%
2018/02/02	1	7.03	0	0.00	7.07	1	292	0.34%
2018/01/26	1	7.09	0	0.00	7.06	1	316	0.32%
2018/01/23	1	7.09	0	0.00	7.09	1	313	0.32%
2018/01/22	1	7.15	0	0.00	7.09	1	310	0.32%
2018/01/02	15	7.11	15	7.19	7.16	0	297	0.00%