憶聲 (3024)-元富-松德券商分點個股進出

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

憶聲

(3024)

可現股當沖

股價
21.35
漲跌
▼0.35
漲幅
-1.61%
成交量
7,447張
產業
上市光電類股
144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

憶聲 (3024)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	7.4	21.35	6	21.36	21.35	1.4	2,617	0.05%
2024/12/02	8	20.97	7.4	21.05	21.70	0.6	2,513	0.02%
2024/11/29	2.4	20.68	1.1	20.74	20.85	1.3	2,280	0.06%
2024/11/28	0.1	19.95	0	0.00	19.75	0.1	2,179	0.00%
2024/11/27	0	0.00	1.3	19.93	19.70	-1.3	2,166	-0.06%
2024/11/25	1.3	20.32	0.4	20.19	20.35	0.9	2,168	0.04%
2024/11/22	0	20.25	9.4	20.15	20.00	-9.4	2,153	-0.44%
2024/11/21	3.5	20.25	1.2	20.10	20.15	2.3	2,131	0.11%
2024/11/20	9.5	20.23	5.8	20.33	19.95	3.6	2,122	0.17%
2024/11/19	2.8	20.86	6.1	20.89	20.75	-3.2	2,060	-0.16%
2024/11/18	7.1	20.59	8.7	20.46	21.00	-1.6	1,937	-0.08%
2024/11/15	12.2	20.55	3.5	20.35	20.75	8.7	1,808	0.48%
2024/11/14	3	19.92	6.6	19.93	19.65	-3.6	1,542	-0.24%
2024/11/13	3.2	19.77	1.8	19.52	20.05	1.4	1,431	0.10%
2024/11/12	1.7	19.21	1.6	19.20	19.25	0.1	1,398	0.01%
2024/11/11	2.1	19.50	0.4	19.50	19.20	1.7	1,475	0.12%
2024/11/08	0	0.00	1.4	18.57	18.55	-1.4	1,643	-0.09%
2024/11/07	0.5	18.20	0	18.40	18.25	0.4	1,939	0.02%
2024/11/06	0.1	18.24	0	18.30	18.15	0.1	2,094	0.01%
2024/11/05	0.1	18.15	0.6	18.25	18.05	-0.5	2,254	-0.02%
2024/11/04	2.2	18.00	0.1	18.01	18.00	2.1	2,412	0.09%
2024/11/01	2.7	17.99	1	18.35	18.35	1.7	2,582	0.06%
2024/10/30	0	0.00	0.1	17.65	17.60	-0.1	2,964	0.00%
2024/10/29	0	0.00	0	17.99	17.70	0	3,216	0.00%
2024/10/28	0	0.00	0.1	18.02	17.95	-0.1	3,658	0.00%
2024/10/25	0	18.05	0	0.00	18.05	0	4,050	0.00%
2024/10/24	0	18.06	0	0.00	18.00	0	4,289	0.00%
2024/10/23	0	17.95	0	18.29	18.10	0	4,336	0.00%
2024/10/22	0	0.00	0.2	18.05	18.05	-0.2	4,365	0.00%
2024/10/21	0.3	17.96	6.2	18.26	18.25	-5.9	4,420	-0.13%
2024/10/18	1.2	17.80	0.1	18.03	17.85	1.1	4,464	0.02%
2024/10/17	0.1	17.84	0	0.00	17.80	0.1	4,612	0.00%
2024/10/16	0	0.00	0	17.45	17.40	0	4,639	0.00%
2024/10/15	0	0.00	0.1	17.51	17.35	-0.1	4,683	0.00%
2024/10/14	0.1	17.75	0	0.00	17.50	0.1	4,755	0.00%
2024/10/08	2	18.65	0.3	18.98	18.60	1.7	4,762	0.04%
2024/10/07	0	0.00	0	19.25	19.05	0	4,786	0.00%
2024/10/04	0	0.00	8.1	19.15	19.15	-8.1	4,823	-0.17%
2024/10/01	0	0.00	0	19.15	19.35	0	4,866	0.00%
2024/09/30	0	19.45	0.5	19.37	19.05	-0.5	4,923	-0.01%
2024/09/27	0.7	19.10	0	0.00	19.15	0.7	4,979	0.01%
2024/09/26	0	0.00	0.1	19.20	19.00	-0.1	5,121	0.00%
2024/09/25	0	0.00	0.4	19.17	19.05	-0.4	5,686	-0.01%
2024/09/24	0.4	19.20	0	19.40	19.15	0.3	6,104	0.01%
2024/09/23	0	19.30	0	0.00	19.35	0	6,126	0.00%
2024/09/20	0.2	19.30	4	19.30	19.25	-3.8	6,123	-0.06%
2024/09/19	0	19.46	0	19.64	19.80	0	6,114	0.00%
2024/09/18	0	19.51	0.6	19.80	19.55	-0.5	6,119	-0.01%
2024/09/16	1	19.40	0	19.35	19.40	1	6,122	0.02%
2024/09/13	1.2	19.14	0	19.30	19.20	1.2	6,135	0.02%
2024/09/12	0.4	19.02	0	0.00	19.00	0.4	6,143	0.01%
2024/09/10	0	0.00	0.4	19.53	19.10	-0.4	6,163	-0.01%
2024/09/09	0.4	19.30	0	0.00	19.60	0.4	6,185	0.01%
2024/09/06	0	0.00	0	19.70	19.70	0	6,187	0.00%
2024/09/05	0	20.00	0	0.00	19.65	0	6,208	0.00%
2024/09/03	0	20.90	0	0.00	20.70	0	6,335	0.00%
2024/09/02	0	0.00	0.2	21.35	21.20	-0.2	6,439	0.00%
2024/08/30	0.2	21.15	0	0.00	21.25	0.2	6,457	0.00%
2024/08/28	0	0.00	2	20.68	20.80	-2	6,515	-0.03%
2024/08/27	0	20.80	0	0.00	20.80	0	6,597	0.00%
2024/08/26	0	0.00	0.1	20.74	20.50	-0.1	6,612	0.00%
2024/08/23	0.1	20.50	0	0.00	20.60	0.1	6,646	0.00%
2024/08/22	0	0.00	2	20.80	20.70	-2	6,762	-0.03%
2024/08/20	0	0.00	0.5	21.70	21.45	-0.5	6,931	-0.01%
2024/08/19	1.4	21.61	0.7	21.71	21.60	0.7	7,004	0.01%
2024/08/16	0.7	21.59	0.3	21.74	21.60	0.4	7,078	0.01%
2024/08/15	0.4	21.56	2	21.90	21.60	-1.6	7,157	-0.02%
2024/08/14	1.2	21.65	0	0.00	21.45	1.2	7,358	0.02%
2024/08/13	1	21.10	8	21.47	21.40	-7	7,695	-0.09%
2024/08/12	24.4	22.23	13.3	21.19	21.25	11.1	7,941	0.14%
2024/08/09	6.9	22.56	11.6	23.36	23.40	-4.7	7,816	-0.06%
2024/08/08	0.6	21.39	0	0.00	21.75	0.6	7,527	0.01%
2024/08/07	0	0.00	1	21.51	21.55	-1	7,423	-0.01%
2024/08/06	1	19.90	0	0.00	20.15	1	7,291	0.01%
2024/08/05	6	22.53	3.5	22.26	21.40	2.5	7,190	0.03%
2024/08/02	11.4	24.25	10	23.96	23.75	1.4	7,098	0.02%
2024/08/01	1.7	24.27	3.3	23.87	24.35	-1.6	6,796	-0.02%
2024/07/31	11	24.00	5	23.94	24.15	6	6,646	0.09%
2024/07/30	23.5	23.19	22.4	23.25	24.30	1.1	6,309	0.02%
2024/07/29	1.7	22.24	0	0.00	22.50	1.7	6,065	0.03%
2024/07/26	0	0.00	1.2	21.45	21.25	-1.2	5,877	-0.02%
2024/07/23	0.6	22.45	0	22.30	21.95	0.5	5,913	0.01%
2024/07/22	0.6	21.88	0.1	22.15	22.05	0.5	5,956	0.01%
2024/07/19	0.1	22.13	1	22.53	22.15	-1	6,121	-0.02%
2024/07/18	2	23.02	1.8	22.53	22.70	0.2	6,171	0.00%
2024/07/17	0.7	22.25	3.7	22.14	22.05	-3	6,291	-0.05%
2024/07/16	0.2	22.16	2.1	22.60	22.20	-1.9	6,558	-0.03%
2024/07/15	3	21.77	0	0.00	22.35	3	6,548	0.05%
2024/07/12	3.7	21.39	0	0.00	21.35	3.7	6,493	0.06%
2024/07/11	0	0.00	0.4	21.70	21.30	-0.4	6,497	-0.01%
2024/07/10	0.3	22.11	4.4	22.23	22.20	-4.1	6,461	-0.06%
2024/07/09	2.7	22.10	4.2	22.18	22.25	-1.5	6,510	-0.02%
2024/07/08	1	22.78	3.3	22.29	22.25	-2.3	6,535	-0.04%
2024/07/05	2.3	22.55	2	22.40	22.40	0.3	6,515	0.00%
2024/07/04	0	0.00	1.8	22.27	22.00	-1.8	6,488	-0.03%
2024/07/03	0.9	22.52	3.7	22.93	22.35	-2.8	6,487	-0.04%
2024/07/02	11.4	22.62	1.3	22.37	22.75	10.1	6,444	0.16%
2024/07/01	11.6	23.49	16.7	24.65	22.30	-5.2	6,312	-0.08%
2024/06/28	434.7	23.30	435.2	23.30	23.30	-0.5	5,773	-0.01%	大買/大賣/
2024/06/27	1.2	21.21	0	0.00	21.20	1.2	5,362	0.02%
2024/06/25	0	0.00	0.1	21.15	20.80	-0.1	5,366	0.00%
2024/06/21	0.1	20.59	0	0.00	20.55	0.1	5,384	0.00%
2024/06/20	0	0.00	1	20.55	20.55	-1	5,398	-0.02%
2024/06/19	3	20.67	0	0.00	20.70	3	5,389	0.06%
2024/06/17	0	0.00	1.2	21.26	20.85	-1.2	5,399	-0.02%
2024/06/14	1.2	21.64	0	21.75	21.30	1.2	5,365	0.02%
2024/06/13	0	21.40	0.2	21.55	21.55	-0.1	5,334	0.00%
2024/06/12	0.2	21.50	0.7	21.55	21.45	-0.5	5,323	-0.01%
2024/06/11	0	22.10	1.9	22.25	21.90	-1.9	5,289	-0.04%
2024/06/07	2.5	22.07	4.3	22.35	22.45	-1.8	5,236	-0.03%
2024/06/06	3.3	22.23	0.3	22.07	21.75	3	5,145	0.06%
2024/06/05	0.3	21.25	2	21.40	21.75	-1.8	5,031	-0.03%
2024/06/04	0	21.80	2	21.78	21.55	-2	5,045	-0.04%
2024/06/03	0.9	21.95	5	21.94	21.90	-4.1	5,024	-0.08%
2024/05/31	8.1	21.52	6.3	21.74	21.70	1.8	4,997	0.04%
2024/05/30	0.8	21.26	7	21.35	21.25	-6.1	4,914	-0.12%
2024/05/29	0.5	21.50	5.8	21.54	21.50	-5.3	4,899	-0.11%
2024/05/28	7.8	21.73	30.9	22.48	21.90	-23.1	4,855	-0.48%
2024/05/27	37.8	22.04	14.2	21.01	22.05	23.6	4,750	0.50%
2024/05/24	0.1	20.35	0.1	20.25	20.45	0	4,570	0.00%
2024/05/23	16.3	20.29	2.9	20.54	20.20	13.4	4,563	0.29%
2024/05/22	5.9	20.97	1.8	21.01	20.90	4.1	4,474	0.09%
2024/05/21	1.2	20.94	1.6	20.95	20.90	-0.4	4,398	-0.01%
2024/05/20	11.2	21.03	0.3	20.88	20.90	10.9	4,326	0.25%
2024/05/17	3.3	20.86	9	20.68	20.85	-5.7	4,111	-0.14%
2024/05/16	12.8	21.00	0.8	20.96	21.00	12	3,775	0.32%
2024/05/15	2	19.91	2.6	20.09	20.30	-0.5	3,456	-0.02%
2024/05/14	0.1	19.41	0.9	19.69	19.50	-0.8	3,369	-0.02%
2024/05/13	1.3	19.51	0	19.70	19.70	1.3	3,357	0.04%
2024/05/10	0	19.00	1	19.10	19.25	-1	3,320	-0.03%
2024/05/09	1	19.30	1.4	19.00	18.90	-0.4	3,303	-0.01%
2024/05/08	1.9	19.82	3.2	19.87	19.30	-1.3	3,269	-0.04%
2024/05/07	4.4	19.90	9.5	20.35	20.05	-5.1	3,203	-0.16%
2024/05/06	0.3	20.95	0	0.00	20.70	0.3	3,117	0.01%
2024/05/03	3.6	20.46	4	20.54	20.70	-0.4	3,073	-0.01%
2024/05/02	4.9	20.35	8.4	20.00	20.80	-3.4	2,976	-0.12%
2024/04/30	0.3	19.70	4	19.88	19.85	-3.7	2,827	-0.13%
2024/04/29	7.6	19.75	1	19.75	19.80	6.6	2,783	0.24%
2024/04/26	2.4	19.50	4.9	19.52	19.55	-2.5	2,708	-0.09%
2024/04/25	6	19.58	7.3	19.48	19.35	-1.3	2,644	-0.05%
2024/04/24	2	19.10	2	19.10	19.05	0	2,433	0.00%
2024/04/23	0.3	19.05	0.5	19.09	19.20	-0.2	2,356	-0.01%
2024/04/22	8.5	19.01	2.6	19.05	18.90	6	2,109	0.28%
2024/04/19	0	0.00	0.1	18.25	18.05	-0.1	1,813	-0.01%
2024/04/18	0.2	18.60	1	18.20	18.60	-0.8	1,789	-0.04%
2024/04/17	0.5	18.15	0	18.35	18.30	0.5	1,780	0.03%
2024/04/16	0.9	18.22	0.9	18.35	18.05	0	1,778	0.00%
2024/04/15	3	19.15	2.9	19.22	19.05	0.1	1,740	0.00%
2024/04/12	2.7	18.80	0.7	18.80	19.00	2.1	1,694	0.12%
2024/04/11	0.8	18.29	0	0.00	18.40	0.8	1,628	0.05%
2024/04/10	0	0.00	0.1	18.40	18.25	-0.1	1,631	-0.01%
2024/04/09	2.1	17.96	2	18.40	18.20	0.1	1,639	0.01%
2024/04/03	0	0.00	0.2	17.65	17.50	-0.2	1,834	-0.01%
2024/04/02	0.2	17.65	0	0.00	17.60	0.2	2,020	0.01%
2024/03/29	0	0.00	0	17.60	17.10	0	2,170	0.00%
2024/03/28	0	17.60	0.1	17.45	17.45	-0.1	2,288	0.00%
2024/03/27	0	17.25	0	0.00	17.45	0	2,271	0.00%
2024/03/26	0.1	17.13	0	0.00	17.25	0.1	2,264	0.00%
2024/03/25	1	16.80	0	0.00	16.85	1	2,246	0.04%
2024/03/13	0	0.00	6	17.60	17.55	-6	2,283	-0.26%
2024/03/12	0	17.94	0	0.00	18.05	0	2,282	0.00%
2024/03/11	0	17.65	0	0.00	17.80	0	2,285	0.00%
2024/03/07	0	0.00	0.1	18.25	17.75	-0.1	2,269	0.00%
2024/03/06	0.1	18.20	0	0.00	18.25	0.1	2,258	0.00%
2024/03/05	2	17.75	2	17.85	17.90	0	2,258	0.00%
2024/03/04	2	17.80	0	0.00	17.85	2	2,265	0.09%
2024/03/01	1	17.85	0	0.00	17.80	1	2,287	0.04%
2024/02/29	1	17.95	22	17.91	17.85	-21	2,307	-0.91%
2024/02/27	2	18.00	3	18.27	17.95	-1	2,296	-0.04%
2024/02/26	0	18.15	0.1	18.30	18.25	0	2,286	0.00%
2024/02/23	0	18.40	4.2	18.66	18.35	-4.2	2,296	-0.18%
2024/02/22	0	0.00	0.1	18.85	18.60	-0.1	2,303	0.00%
2024/02/21	0.2	18.65	1.7	18.71	18.75	-1.5	2,309	-0.06%
2024/02/20	0	18.73	0.2	18.66	18.80	-0.1	2,284	-0.01%
2024/02/19	0.9	18.61	2.2	18.66	18.70	-1.2	2,251	-0.05%
2024/02/16	0.2	18.00	3.1	18.12	18.10	-3	2,210	-0.13%
2024/02/15	1.1	18.56	0.3	18.60	18.45	0.8	2,201	0.04%
2024/02/05	0.3	18.15	0	0.00	18.15	0.3	2,188	0.01%
2024/02/02	0	0.00	0	18.30	18.05	0	2,183	0.00%
2024/02/01	0	18.30	0.1	18.35	18.05	-0.1	2,178	-0.01%
2024/01/31	0	18.10	0	0.00	18.10	0	2,195	0.00%
2024/01/30	0	0.00	0.5	18.35	18.20	-0.5	2,208	-0.02%
2024/01/29	0.1	18.35	5.2	18.42	18.30	-5.1	2,215	-0.23%
2024/01/26	6.7	18.60	0	0.00	18.70	6.7	2,207	0.30%
2024/01/25	1	17.95	0	17.90	17.75	1	2,155	0.05%
2024/01/23	0	17.90	1	18.05	18.00	-1	2,158	-0.05%
2024/01/22	10	18.00	11	17.99	17.80	-1	2,155	-0.05%
2024/01/18	0	0.00	1	17.55	17.60	-1	2,161	-0.05%
2024/01/16	0	0.00	1.5	17.93	17.85	-1.5	2,167	-0.07%
2024/01/15	0	0.00	0.4	18.45	18.25	-0.4	2,150	-0.02%
2024/01/12	0	18.05	0	0.00	18.05	0	2,151	0.00%
2024/01/11	0	0.00	0	18.45	18.30	0	2,141	0.00%
2024/01/10	1	18.20	0	0.00	18.15	1	2,130	0.05%
2024/01/08	0.8	18.70	3	18.75	18.75	-2.2	2,100	-0.11%
2024/01/05	0.4	18.39	0	0.00	18.50	0.4	2,075	0.02%
2024/01/04	0.9	18.22	0.5	18.30	18.30	0.4	2,071	0.02%
2024/01/03	0.7	18.59	0.7	18.39	18.30	0	2,051	0.00%
2024/01/02	2.1	18.26	0.8	18.46	18.40	1.4	2,013	0.07%
2023/12/29	1.8	18.57	27.4	19.08	18.80	-25.5	1,956	-1.30%
2023/12/28	7.4	19.46	2.9	19.38	19.70	4.5	1,742	0.26%
2023/12/27	7.8	18.80	56.5	18.61	18.70	-48.8	1,548	-3.15%
2023/12/26	25.6	18.29	1.1	18.17	18.50	24.5	1,451	1.69%
2023/12/25	52.1	18.41	10	18.40	18.35	42.1	1,355	3.10%
2023/12/20	1	17.00	0	0.00	17.00	1	1,208	0.08%
2023/12/19	0	0.00	4	16.85	16.85	-4	1,213	-0.33%
2023/12/15	0	0.00	0	17.25	17.45	0	1,255	0.00%
2023/12/14	0	17.25	0	0.00	17.15	0	1,249	0.00%
2023/12/08	0	0.00	1	17.60	17.55	-1	1,161	-0.09%
2023/12/01	0	0.00	1	17.90	18.00	-1	1,161	-0.09%
2023/11/29	0	0.00	0	18.05	17.90	0	1,136	0.00%
2023/11/28	0	17.85	0	18.15	18.00	0	1,146	0.00%
2023/11/27	0	17.65	0.8	17.80	17.75	-0.8	1,107	-0.07%
2023/11/24	0.4	17.36	1.1	17.46	17.50	-0.6	1,087	-0.06%
2023/11/22	3	17.65	0.6	17.50	17.45	2.4	1,074	0.22%
2023/11/21	0.6	17.32	0	0.00	17.40	0.6	1,057	0.06%
2023/11/17	0	0.00	0.5	16.67	16.60	-0.5	1,026	-0.05%
2023/11/15	0	16.65	1	16.55	16.65	-1	1,050	-0.09%
2023/11/14	1.2	16.36	0.1	16.37	16.50	1.1	1,070	0.10%
2023/11/13	0.4	16.52	0	16.65	16.45	0.4	1,069	0.04%
2023/11/10	0	16.65	0.7	16.60	16.65	-0.7	1,071	-0.06%
2023/11/09	0.4	16.65	1	16.70	16.80	-0.6	1,103	-0.06%
2023/11/08	1.2	16.65	2	16.65	16.80	-0.8	1,137	-0.07%
2023/11/07	2.2	16.42	0	0.00	16.65	2.2	1,180	0.19%
2023/11/06	1.9	16.06	0.1	16.24	16.20	1.9	1,179	0.16%
2023/11/03	0	0.00	0	15.85	15.70	0	1,218	0.00%
2023/11/02	0	0.00	0.1	15.80	15.80	-0.1	1,241	0.00%
2023/11/01	0	0.00	0.1	15.80	15.65	-0.1	1,293	-0.01%
2023/10/31	0	15.83	1	15.90	15.70	-1	1,360	-0.07%
2023/10/30	1	15.55	0	15.60	15.70	1	1,414	0.07%
2023/10/27	0	0.00	0	15.65	15.55	0	1,494	0.00%
2023/10/26	0.1	15.60	0	15.45	15.75	0.1	1,530	0.00%
2023/10/25	0.1	15.55	1.2	15.78	15.55	-1.1	1,561	-0.07%
2023/10/24	1.3	15.73	1.1	15.59	15.90	0.2	1,612	0.01%
2023/10/23	1	15.08	0	15.35	15.25	1	1,676	0.06%
2023/10/20	0	0.00	0.1	14.90	14.90	-0.1	1,855	0.00%
2023/10/19	1.2	14.84	0	14.85	14.90	1.2	1,938	0.06%
2023/10/18	0	14.80	0	0.00	14.85	0	2,167	0.00%
2023/10/17	0	0.00	0	15.20	15.15	0	2,232	0.00%
2023/10/16	0	15.30	0.2	15.25	15.05	-0.2	2,280	-0.01%
2023/10/13	0	15.45	1	15.50	15.40	-1	2,326	-0.04%
2023/10/12	1.2	15.28	0	0.00	15.55	1.2	2,420	0.05%
2023/10/06	0	0.00	0	15.85	15.50	0	2,499	0.00%
2023/10/05	0	15.45	0	0.00	15.50	0	2,532	0.00%
2023/10/04	0	0.00	0.5	15.46	15.45	-0.5	2,623	-0.02%
2023/10/03	0.4	15.69	1	15.65	15.75	-0.6	2,686	-0.02%
2023/10/02	0.8	15.56	0	15.79	15.70	0.7	2,704	0.03%
2023/09/28	0.4	15.45	0	0.00	15.45	0.4	2,715	0.01%
2023/09/27	0	0.00	0	15.25	15.30	0	2,717	0.00%
2023/09/26	1	15.20	0	0.00	15.20	1	2,727	0.04%
2023/09/22	2	15.33	0.6	15.50	15.30	1.4	2,741	0.05%
2023/09/21	0.6	15.54	0	15.65	15.50	0.6	2,734	0.02%
2023/09/20	0	16.40	10.4	16.10	16.00	-10.4	2,732	-0.38%
2023/09/19	1	16.65	0	16.75	16.55	1	2,699	0.04%
2023/09/18	0	16.45	0	16.65	16.55	0	2,747	0.00%
2023/09/15	0	0.00	0	16.77	16.45	0	2,792	0.00%
2023/09/14	0	16.58	0	16.78	16.65	0	2,842	0.00%
2023/09/13	0.4	16.50	0.6	16.50	16.50	-0.2	2,918	-0.01%
2023/09/12	0.2	16.50	0	16.51	16.45	0.2	3,135	0.00%
2023/09/11	0	0.00	0.1	16.34	16.20	-0.1	3,166	0.00%
2023/09/08	0	0.00	0	16.95	16.50	0	3,144	0.00%
2023/09/07	0	16.45	0.2	16.50	16.50	-0.2	3,173	-0.01%
2023/09/06	9.8	16.93	9	16.60	16.55	0.8	3,183	0.02%
2023/09/05	0	16.95	0.4	16.95	16.95	-0.4	3,185	-0.01%
2023/09/04	0	0.00	5.8	17.08	16.90	-5.8	3,212	-0.18%
2023/09/01	1	16.90	0.2	17.41	17.15	0.8	3,231	0.03%
2023/08/31	0.1	16.85	2.1	16.71	16.90	-2	3,233	-0.06%
2023/08/30	0.2	16.75	28	16.80	16.80	-27.8	3,230	-0.86%
2023/08/29	0.7	16.59	3.1	16.55	16.60	-2.4	3,231	-0.07%
2023/08/28	0	0.00	0.1	16.51	16.40	-0.1	3,231	0.00%
2023/08/25	0.2	16.40	0	16.50	16.40	0.2	3,214	0.01%
2023/08/24	0.5	16.57	2.5	16.92	16.50	-2	3,209	-0.06%
2023/08/23	0.5	16.60	15.4	16.60	16.70	-14.9	3,201	-0.47%
2023/08/22	0	0.00	4.6	16.32	16.35	-4.6	3,205	-0.14%
2023/08/21	0	0.00	1	16.76	16.45	-1	3,198	-0.03%
2023/08/18	1	16.95	0.5	17.14	16.80	0.5	3,205	0.02%
2023/08/17	0.4	16.62	0	0.00	16.90	0.4	3,229	0.01%
2023/08/16	0	16.55	1.1	16.60	16.60	-1.1	3,312	-0.03%
2023/08/15	1	16.52	1.7	16.74	16.50	-0.8	3,303	-0.02%
2023/08/14	6.8	16.64	1.3	16.65	16.45	5.4	3,266	0.17%
2023/08/11	16.3	17.13	2.8	16.93	17.10	13.6	3,224	0.42%
2023/08/10	0.9	17.78	0	0.00	17.60	0.9	3,156	0.03%
2023/08/09	11	17.85	0	18.60	17.80	11	3,126	0.35%
2023/08/08	0	18.15	0.1	18.42	18.15	-0.1	3,070	0.00%
2023/08/07	0.1	18.30	0.3	18.55	18.45	-0.1	3,096	0.00%
2023/08/04	0.5	18.67	0	18.65	18.70	0.5	3,033	0.02%
2023/08/02	0.2	18.45	0.8	18.61	18.15	-0.7	2,977	-0.02%
2023/08/01	0.8	18.36	0	0.00	18.35	0.8	2,912	0.03%
2023/07/31	0	0.00	6.2	18.09	18.00	-6.2	2,849	-0.22%
2023/07/28	0	18.00	0	0.00	18.10	0	2,821	0.00%
2023/07/27	2.2	17.63	10.5	18.03	18.00	-8.3	2,781	-0.30%
2023/07/26	8.2	17.68	0.1	17.80	17.60	8.1	2,718	0.30%
2023/07/25	3.1	18.23	11.7	18.11	18.15	-8.6	2,629	-0.33%
2023/07/24	2	17.60	9.2	17.28	17.30	-7.2	2,436	-0.30%
2023/07/21	14.1	17.47	21.8	17.14	17.65	-7.8	2,350	-0.33%
2023/07/20	0.8	16.73	3.5	16.58	16.75	-2.7	2,130	-0.13%
2023/07/19	2.5	16.32	2.2	16.36	16.20	0.3	2,058	0.01%
2023/07/18	16.3	16.49	0.6	16.58	16.15	15.7	2,034	0.77%
2023/07/17	12.7	16.67	15	16.78	16.55	-2.3	1,997	-0.11%
2023/07/14	0	0.00	22	16.30	16.20	-22	1,951	-1.13%
2023/07/13	5	16.30	0	0.00	16.15	5	1,907	0.26%
2023/07/12	0.2	16.10	1.2	16.26	15.85	-0.9	1,863	-0.05%
2023/07/11	1.9	16.10	3	15.70	15.90	-1.1	1,844	-0.06%
2023/07/10	9	15.47	0	0.00	15.60	9	1,758	0.51%
2023/07/07	4	14.80	0.8	15.20	14.85	3.2	1,696	0.19%
2023/07/06	0.7	15.31	0.2	15.27	15.20	0.5	1,684	0.03%
2023/07/05	3.3	15.50	0.3	15.45	15.35	3	1,675	0.18%
2023/07/04	2.2	15.44	0.2	15.50	15.40	2	1,668	0.12%
2023/07/03	0	0.00	1.3	15.60	15.50	-1.3	1,661	-0.08%
2023/06/30	0.7	15.42	5.1	15.40	15.45	-4.4	1,663	-0.27%
2023/06/29	1	15.45	0.7	15.55	15.55	0.3	1,665	0.02%
2023/06/28	0.6	15.55	2	15.50	15.55	-1.4	1,684	-0.08%
2023/06/27	19.1	15.77	1.5	15.72	15.60	17.6	1,710	1.03%
2023/06/26	0.5	16.10	3.1	16.15	16.05	-2.6	1,711	-0.15%
2023/06/21	19.1	15.90	10.1	16.10	16.05	9	1,694	0.53%
2023/06/20	0.1	15.20	1.2	15.40	15.20	-1.1	1,683	-0.06%
2023/06/19	11.2	15.79	2.4	16.21	15.80	8.8	1,642	0.54%
2023/06/16	21.4	16.49	1.8	15.94	16.15	19.6	1,584	1.23%
2023/06/15	2.5	15.43	1	15.35	15.35	1.5	1,381	0.11%
2023/06/14	0.4	15.20	0	15.35	15.35	0.4	1,357	0.03%
2023/06/13	0.1	15.45	0	0.00	15.30	0.1	1,377	0.01%
2023/06/12	0.5	15.40	2	15.45	15.35	-1.5	1,371	-0.11%
2023/06/09	1.3	15.35	0	0.00	15.40	1.3	1,375	0.10%
2023/06/08	0.8	15.35	0	0.00	15.25	0.8	1,444	0.06%
2023/06/07	0	15.50	2.8	15.34	15.20	-2.8	1,469	-0.19%
2023/06/06	1.9	14.98	0	0.00	15.20	1.9	1,448	0.13%
2023/06/05	0.9	14.85	0.1	15.00	14.95	0.8	1,428	0.05%
2023/06/02	0.1	14.90	1.4	14.93	14.85	-1.3	1,435	-0.09%
2023/06/01	1.2	14.97	0.2	15.09	15.00	1	1,444	0.07%
2023/05/31	0	0.00	0.1	15.05	15.00	-0.1	1,480	-0.01%
2023/05/30	0.6	15.00	0.8	15.00	14.90	-0.3	1,481	-0.02%
2023/05/29	0.8	14.90	0.5	14.80	14.90	0.3	1,485	0.02%
2023/05/26	0.1	14.83	1	14.90	14.80	-0.9	1,502	-0.06%
2023/05/25	0.8	14.80	0.1	15.10	14.80	0.7	1,503	0.05%
2023/05/24	0	0.00	0.3	15.21	15.05	-0.3	1,502	-0.02%
2023/05/23	1	15.31	4.3	15.33	15.30	-3.3	1,485	-0.23%
2023/05/22	3.8	14.91	0.1	15.21	15.45	3.6	1,452	0.25%
2023/05/19	0	14.20	1	14.25	14.10	-1	1,414	-0.07%
2023/05/18	1.7	14.00	0	0.00	14.10	1.7	1,415	0.12%
2023/05/15	0	0.00	0.3	13.81	13.80	-0.3	1,462	-0.02%
2023/05/12	0.3	13.80	0	0.00	13.90	0.3	1,456	0.02%
2023/05/11	0	0.00	0.4	14.08	13.85	-0.4	1,455	-0.03%
2023/05/10	0.1	14.65	0	0.00	14.80	0.1	1,397	0.00%
2023/05/09	0.3	14.73	0.2	14.85	14.75	0.1	1,397	0.01%
2023/05/08	0.2	15.04	0	0.00	15.05	0.2	1,384	0.01%
2023/05/05	0.1	15.20	4	15.25	15.10	-4	1,384	-0.29%
2023/05/04	4	14.97	1	14.75	15.10	3	1,373	0.22%
2023/05/03	1	14.80	1	14.85	14.80	0	1,348	0.00%
2023/05/02	6.1	14.84	2	14.85	14.85	4.1	1,346	0.30%
2023/04/28	1.9	14.74	0	0.00	14.95	1.9	1,344	0.14%
2023/04/27	10	14.70	1	14.60	14.70	9	1,336	0.67%
2023/04/26	0.7	14.57	0	0.00	14.70	0.7	1,341	0.06%
2023/04/25	1	14.50	1.6	14.53	14.55	-0.6	1,340	-0.04%
2023/04/24	1.9	14.55	1	14.50	14.60	0.9	1,332	0.07%
2023/04/21	0.6	14.47	0.1	14.74	14.40	0.5	1,330	0.04%
2023/04/20	0	0.00	0.7	14.95	14.80	-0.7	1,298	-0.06%
2023/04/19	0.8	15.19	1	15.25	15.15	-0.2	1,280	-0.02%
2023/04/18	0.3	14.75	0.3	14.90	14.90	0.1	1,231	0.00%
2023/04/17	0.5	14.70	0	0.00	14.75	0.5	1,227	0.04%
2023/04/13	0	0.00	0.1	14.90	14.80	-0.1	1,213	-0.01%
2023/04/11	0.1	15.00	0	0.00	14.90	0.1	1,204	0.01%
2023/04/07	0	0.00	0.4	14.90	14.75	-0.4	1,179	-0.03%
2023/04/06	0	0.00	1.1	14.91	14.90	-1.1	1,176	-0.09%
2023/03/31	0.8	14.80	0.3	14.75	14.90	0.5	1,172	0.04%
2023/03/30	0.3	14.65	0	14.84	14.70	0.3	1,154	0.03%
2023/03/29	0.2	15.00	0.5	14.86	14.80	-0.3	1,146	-0.03%
2023/03/28	1	14.84	0	14.70	14.95	1	1,126	0.09%
2023/03/27	3	14.95	0.4	15.07	14.75	2.6	1,088	0.24%
2023/03/24	0	0.00	2	15.05	15.05	-2	1,065	-0.19%
2023/03/23	2.4	15.00	0	0.00	14.95	2.4	1,033	0.23%
2023/03/22	0	0.00	0.4	14.90	14.80	-0.4	985	-0.04%
2023/03/21	0	14.60	1.1	14.66	14.70	-1	977	-0.11%
2023/03/20	1.3	14.55	2	14.60	14.50	-0.7	963	-0.08%
2023/03/17	2.2	14.33	0	0.00	14.35	2.2	956	0.23%
2023/03/16	0	0.00	0.9	14.46	14.20	-0.9	958	-0.10%
2023/03/15	0.9	14.56	0	0.00	14.65	0.9	962	0.10%
2023/03/14	0	14.80	1.9	14.68	14.60	-1.9	941	-0.21%
2023/03/13	1.1	14.64	2.3	14.46	14.95	-1.1	919	-0.12%
2023/03/10	3.1	14.49	3.2	14.46	14.40	-0.2	832	-0.02%
2023/03/09	0	14.20	1	14.20	14.20	-1	784	-0.13%
2023/03/08	0.3	14.22	1	14.25	14.30	-0.7	778	-0.09%
2023/03/07	1.7	14.30	1.2	14.26	14.35	0.5	786	0.07%
2023/03/06	0	0.00	1.3	14.23	14.20	-1.3	799	-0.17%
2023/03/03	1.9	14.23	2.2	14.43	14.30	-0.2	798	-0.03%
2023/03/02	0.4	13.85	0	14.10	13.95	0.4	756	0.06%
2023/03/01	0	0.00	0.2	14.01	13.85	-0.2	759	-0.03%
2023/02/24	0.1	13.75	0	13.96	13.85	0.1	751	0.01%
2023/02/23	0.4	14.00	0	14.10	13.95	0.4	747	0.06%
2023/02/22	0.1	13.95	1	14.00	13.95	-1	738	-0.13%
2023/02/21	0.9	14.00	0.5	14.08	14.00	0.4	730	0.05%
2023/02/20	0.3	14.06	1.1	14.24	14.05	-0.8	722	-0.11%
2023/02/17	1.2	14.06	0.1	14.23	14.15	1.1	707	0.16%
2023/02/16	0.5	13.55	0	13.80	13.65	0.5	649	0.07%
2023/02/15	0	0.00	1.2	13.69	13.60	-1.2	663	-0.18%
2023/02/14	1.2	13.65	0	13.45	13.70	1.2	666	0.18%
2023/02/13	0	13.18	0.3	13.30	13.30	-0.3	674	-0.05%
2023/02/10	0.3	13.05	0	0.00	13.10	0.3	1,061	0.03%
2023/02/01	0	0.00	0	13.60	13.20	0	1,047	0.00%
2023/01/31	0	13.25	0	0.00	13.25	0	1,054	0.00%
2023/01/30	0	0.00	0	13.40	13.30	0	1,058	0.00%
2023/01/17	0	13.00	0	13.26	13.00	0	1,058	0.00%
2023/01/16	0	13.10	0.1	13.11	13.10	-0.1	1,057	-0.01%
2023/01/13	0	0.00	1	13.20	13.20	-1	1,054	-0.10%
2023/01/12	0.2	13.35	0	13.40	13.30	0.2	1,054	0.02%
2023/01/11	0.2	13.33	0	13.50	13.40	0.2	1,048	0.02%
2023/01/10	0.2	13.45	0	0.00	13.55	0.2	1,044	0.02%
2023/01/09	0	0.00	0	13.55	13.55	0	1,047	0.00%
2023/01/06	0	0.00	0	13.50	13.45	0	1,056	0.00%
2023/01/05	0.2	13.55	0	13.50	13.45	0.2	1,070	0.02%
2023/01/04	0	0.00	0	13.45	13.40	0	1,073	0.00%
2023/01/03	0	0.00	0.2	13.50	13.30	-0.2	1,088	-0.02%
2022/12/30	0	0.00	1	13.40	13.40	-1	1,094	-0.09%
2022/12/29	0.8	13.25	0	0.00	13.40	0.8	1,096	0.08%
2022/12/28	0	0.00	0	13.40	13.25	0	1,096	0.00%
2022/12/27	0	13.30	0	13.48	13.40	0	1,099	0.00%
2022/12/26	0	0.00	0.1	13.30	13.30	-0.1	1,100	0.00%
2022/12/23	0	13.25	0	13.48	13.30	0	1,104	0.00%
2022/12/22	0	0.00	0.1	13.46	13.30	-0.1	1,106	-0.01%
2022/12/21	0.7	13.30	0	0.00	13.30	0.7	1,118	0.06%
2022/12/20	0.1	13.15	0	13.65	13.25	0	1,122	0.00%
2022/12/19	0	0.00	0	13.73	13.55	0	1,133	0.00%
2022/12/16	0	0.00	0	13.67	13.65	0	1,140	0.00%
2022/12/15	0.1	13.60	0	0.00	13.65	0.1	1,143	0.01%
2022/12/14	0	0.00	0	13.57	13.50	0	1,144	0.00%
2022/12/13	0	0.00	0.4	13.40	13.30	-0.4	1,143	-0.04%
2022/12/12	0	13.50	0.4	13.60	13.45	-0.4	1,149	-0.04%
2022/12/09	0.3	13.65	0	13.81	13.70	0.2	1,156	0.02%
2022/12/08	0.1	13.70	1	13.75	13.85	-0.9	1,174	-0.08%
2022/12/07	0.7	13.74	1	13.60	13.70	-0.3	1,210	-0.02%
2022/12/06	1.1	13.52	0	0.00	13.45	1.1	1,228	0.09%
2022/12/05	0	0.00	0	14.17	13.55	0	1,239	0.00%
2022/12/02	0.7	13.55	0	13.72	13.55	0.7	1,246	0.06%
2022/12/01	0	0.00	0.1	13.65	13.60	-0.1	1,245	0.00%
2022/11/30	0	13.70	0	0.00	13.65	0	1,255	0.00%
2022/11/29	0	13.75	2	13.80	13.70	-2	1,265	-0.16%
2022/11/28	2.1	13.48	1.1	13.41	13.70	1	1,269	0.08%
2022/11/25	0.6	13.48	1	13.55	13.40	-0.4	1,272	-0.03%
2022/11/24	0.6	13.22	0	13.35	13.35	0.6	1,440	0.04%
2022/11/23	0.1	13.21	0	0.00	13.30	0.1	1,445	0.01%
2022/11/22	0	13.20	0	13.35	13.20	0	1,453	0.00%
2022/11/21	0.7	13.25	0	0.00	13.35	0.7	1,476	0.05%
2022/11/18	0	0.00	0	13.20	12.95	0	1,485	0.00%
2022/11/17	0.2	13.00	0	0.00	13.10	0.2	1,527	0.01%
2022/11/16	0	0.00	0.3	12.95	12.85	-0.3	1,538	-0.02%
2022/11/15	0	0.00	0.1	13.06	13.00	-0.1	1,595	-0.01%
2022/11/14	0	0.00	0.1	12.95	12.95	-0.1	1,617	0.00%
2022/11/11	0.5	12.81	0	0.00	12.80	0.5	1,621	0.03%
2022/11/10	0	0.00	2	13.10	12.90	-2	1,604	-0.12%
2022/11/09	0	0.00	0.9	13.27	13.25	-0.9	1,596	-0.06%
2022/11/08	2.5	13.21	0	0.00	13.50	2.5	1,552	0.16%
2022/11/07	0.5	12.55	0	0.00	12.75	0.5	1,173	0.04%
2022/10/31	0	0.00	0.2	12.72	12.60	-0.2	1,258	-0.01%
2022/10/28	0.1	12.60	0	12.80	12.65	0.1	1,261	0.01%
2022/10/27	0	0.00	0	12.88	12.75	0	1,272	0.00%
2022/10/26	0.1	12.50	0	0.00	12.60	0.1	1,283	0.00%
2022/10/21	0	0.00	0	12.45	12.40	0	1,431	0.00%
2022/10/20	0	12.20	0	0.00	12.45	0	1,518	0.00%
2022/10/18	0	0.00	0.1	12.70	12.65	-0.1	1,512	0.00%
2022/10/17	0	0.00	0	12.61	12.65	0	1,510	0.00%
2022/10/14	0.1	12.65	0	0.00	12.75	0.1	1,508	0.00%
2022/10/13	0	0.00	0.1	12.36	12.25	-0.1	1,501	-0.01%
2022/10/12	0.1	12.49	0	0.00	12.55	0.1	1,485	0.01%
2022/10/11	0	0.00	0.2	12.60	12.55	-0.2	1,478	-0.01%
2022/10/07	0	0.00	0	13.20	13.05	0	1,454	0.00%
2022/10/06	0	13.21	0	13.30	13.20	0	1,447	0.00%
2022/10/05	0.2	13.30	1.4	13.34	13.25	-1.2	1,444	-0.09%
2022/10/04	1.1	13.26	0	0.00	13.30	1.1	1,440	0.08%
2022/10/03	0	0.00	0.5	13.35	13.20	-0.5	1,434	-0.03%
2022/09/30	0.1	13.00	0	0.00	13.40	0.1	1,432	0.00%
2022/09/29	0	0.00	0	13.39	13.35	0	1,422	0.00%
2022/09/28	0	0.00	0.2	13.12	13.10	-0.2	1,417	-0.02%
2022/09/27	0.8	13.48	0	13.50	13.60	0.8	1,403	0.06%
2022/09/26	0.1	13.30	0	13.56	13.35	0.1	1,399	0.01%
2022/09/23	0.1	13.70	0.1	14.00	13.75	0	1,383	0.00%
2022/09/22	0.1	13.65	0	13.70	13.95	0.1	1,377	0.01%
2022/09/21	0	13.65	0.1	13.76	13.65	-0.1	1,367	0.00%
2022/09/20	0	13.73	2	13.85	13.80	-2	1,362	-0.15%
2022/09/19	0	0.00	2	14.05	13.80	-2	1,363	-0.15%
2022/09/16	1.2	14.07	0	0.00	14.05	1.2	1,347	0.09%
2022/09/15	0.8	14.30	1	14.40	14.15	-0.2	1,338	-0.02%
2022/09/14	0.5	14.23	1	14.30	14.15	-0.5	1,317	-0.04%
2022/09/13	1	14.24	1	14.05	14.00	0	1,265	0.00%
2022/09/12	1.2	13.94	1	13.95	14.00	0.2	1,211	0.01%
2022/09/08	0.1	13.76	0	13.85	13.80	0.1	1,195	0.01%
2022/09/07	2.2	13.45	1	13.40	13.55	1.2	1,183	0.10%
2022/09/06	0.4	13.35	3.2	13.70	13.45	-2.8	1,177	-0.24%
2022/09/05	2.9	13.78	20.5	13.75	13.75	-17.6	1,165	-1.51%
2022/09/02	0	0.00	0.1	13.70	13.60	-0.1	1,151	-0.01%
2022/09/01	0.6	13.65	7.2	13.67	13.70	-6.6	1,135	-0.58%
2022/08/31	27.2	14.51	2.6	14.34	13.90	24.6	1,106	2.22%
2022/08/30	3.2	14.14	0.2	14.13	13.95	3	929	0.32%
2022/08/29	0.1	13.75	9.2	13.74	13.80	-9.2	921	-0.99%
2022/08/26	3.3	14.11	4	14.05	14.05	-0.7	912	-0.07%
2022/08/25	15.8	14.00	17	14.06	14.10	-1.2	884	-0.13%
2022/08/24	1.2	14.01	1.9	13.85	13.80	-0.7	858	-0.08%
2022/08/23	1.4	13.71	2.1	13.65	13.80	-0.7	814	-0.08%
2022/08/22	2.1	14.08	2.2	13.82	13.85	-0.1	798	-0.02%
2022/08/19	2.8	13.54	1	13.45	13.55	1.8	737	0.24%
2022/08/18	0.3	13.20	0	13.28	13.20	0.3	715	0.05%
2022/08/17	0.7	13.10	0.1	13.30	13.15	0.6	717	0.08%
2022/08/16	0	0.00	1.1	13.25	13.25	-1.1	759	-0.14%
2022/08/15	0.7	13.32	1	13.40	13.35	-0.3	752	-0.04%
2022/08/12	1.4	13.26	0	0.00	13.35	1.4	746	0.19%
2022/08/11	0	0.00	1	13.25	13.30	-1	735	-0.14%
2022/08/10	0.1	13.25	0	0.00	13.35	0.1	720	0.02%
2022/08/09	0.8	13.17	0	0.00	13.35	0.8	706	0.11%
2022/08/08	0.2	13.00	0	0.00	13.05	0.2	670	0.02%
2022/08/05	0	13.10	2.5	13.12	12.95	-2.5	670	-0.37%
2022/08/04	2	12.86	0	13.05	12.90	1.9	654	0.30%
2022/08/03	0.3	13.15	1.1	12.91	12.85	-0.8	648	-0.12%
2022/08/02	0.1	13.15	0.5	13.14	12.90	-0.5	638	-0.08%
2022/08/01	0.5	12.95	1.1	13.09	13.25	-0.6	627	-0.09%
2022/07/29	1.5	12.87	0.1	12.90	12.85	1.5	587	0.25%
2022/07/28	0.9	13.16	2.2	13.15	13.00	-1.3	564	-0.23%
2022/07/27	2.2	12.79	4.2	13.19	12.95	-2	473	-0.41%
2022/07/26	0	11.90	0	12.50	12.00	0	384	0.00%
2022/07/25	0	11.80	0	12.00	11.90	0	383	0.00%
2022/07/21	0	0.00	1	11.95	11.95	-1	403	-0.25%
2022/07/20	0.6	11.95	0.1	11.90	11.85	0.5	408	0.13%
2022/07/19	0	0.00	0	11.97	11.90	0	416	0.00%
2022/07/18	0	0.00	0	11.95	11.85	0	428	0.00%
2022/07/15	0.7	11.85	0	0.00	11.95	0.7	435	0.15%
2022/07/14	0	11.90	0	0.00	11.90	0	445	0.00%
2022/07/11	0	0.00	0.2	12.04	11.90	-0.2	449	-0.05%
2022/07/08	0	11.90	0.1	12.15	12.00	-0.1	452	-0.02%
2022/07/07	0.3	11.89	0	0.00	11.90	0.3	466	0.06%
2022/07/06	0	0.00	0.2	11.92	11.85	-0.2	507	-0.04%
2022/07/05	0	0.00	0	11.93	11.95	0	510	0.00%
2022/07/04	0	0.00	0.1	11.90	11.75	-0.1	513	-0.02%
2022/07/01	0.2	11.75	0	11.87	11.75	0.2	519	0.04%
2022/06/30	3	12.00	1	11.95	12.00	2	514	0.39%
2022/06/29	0.8	12.15	1	12.15	12.20	-0.3	512	-0.05%
2022/06/28	0	0.00	0.1	12.25	12.25	-0.1	543	-0.01%
2022/06/27	0.4	12.20	1	12.20	12.35	-0.7	562	-0.12%
2022/06/24	0.3	12.15	2	12.20	12.15	-1.7	567	-0.31%
2022/06/23	3.8	12.00	0	0.00	12.15	3.8	572	0.67%
2022/06/21	0	0.00	0	12.00	11.90	0	560	-0.01%
2022/06/20	0	0.00	0.2	12.05	11.80	-0.2	561	-0.04%
2022/06/17	0.2	12.00	0	0.00	12.00	0.2	555	0.03%
2022/06/16	0	12.15	0.1	12.47	12.20	-0.1	555	-0.02%
2022/06/15	0	0.00	0	12.50	12.45	0	557	0.00%
2022/06/14	0	0.00	0	12.45	12.40	0	557	0.00%
2022/06/13	0	0.00	0.9	12.44	12.30	-0.9	554	-0.16%
2022/06/10	0.8	12.70	0	12.85	12.75	0.8	551	0.14%
2022/06/09	0	0.00	0	12.85	12.65	0	552	0.00%
2022/06/08	0	12.70	1	12.75	12.80	-1	553	-0.18%
2022/06/07	1.1	12.30	0	0.00	12.75	1.1	545	0.20%
2022/06/06	0	0.00	0.3	12.68	12.50	-0.3	551	-0.05%
2022/06/01	0.5	12.63	0	12.85	12.55	0.5	566	0.08%
2022/05/31	0	0.00	0	12.71	12.60	0	564	0.00%
2022/05/30	0	12.55	0	0.00	12.70	0	562	0.00%
2022/05/26	0	12.80	0	12.70	12.55	0	561	0.00%
2022/05/25	0	12.68	1.6	12.67	12.60	-1.6	558	-0.28%
2022/05/24	0.9	12.80	1.3	12.91	12.70	-0.4	557	-0.08%
2022/05/23	1	12.20	0	12.26	12.25	1	511	0.20%
2022/05/20	0	0.00	0	12.33	12.30	0	514	0.00%
2022/05/19	0.3	12.10	2	12.15	12.15	-1.7	515	-0.32%
2022/05/18	1.8	12.10	0	0.00	12.25	1.8	517	0.35%
2022/05/17	0.2	11.93	0	12.06	11.95	0.2	513	0.04%
2022/05/16	0.1	11.75	0	0.00	11.75	0.1	510	0.02%
2022/05/13	0.1	11.75	0	11.95	11.70	0.1	515	0.03%
2022/05/12	0.3	11.70	0	0.00	11.70	0.3	513	0.06%
2022/05/09	0	0.00	0	11.95	11.90	0	513	0.00%
2022/05/06	0	0.00	0.5	12.15	12.10	-0.5	507	-0.09%
2022/05/03	0	0.00	0.1	12.33	12.30	-0.1	520	-0.02%
2022/04/29	0.2	12.30	0	12.50	12.25	0.2	526	0.04%
2022/04/28	0.4	12.20	0	0.00	12.35	0.4	532	0.08%
2022/04/27	1	12.10	0.2	12.36	12.10	0.8	529	0.15%
2022/04/26	0	12.75	2.2	12.56	12.55	-2.2	514	-0.42%
2022/04/25	0	0.00	0.2	12.93	12.80	-0.2	509	-0.04%
2022/04/22	2	13.27	0.1	13.40	13.25	2	504	0.39%
2022/04/21	0	13.05	0.2	13.39	13.20	-0.2	507	-0.03%
2022/04/20	0	0.00	0.1	13.13	12.95	-0.1	504	-0.03%
2022/04/19	0	0.00	0.1	13.44	13.05	-0.1	501	-0.01%
2022/04/18	1	13.05	0	0.00	13.00	1	505	0.19%
2022/04/14	0	0.00	0.4	13.25	13.15	-0.4	518	-0.07%
2022/04/13	0.4	13.20	1.1	13.25	13.20	-0.7	522	-0.14%
2022/04/12	0.8	13.30	0	13.31	13.20	0.8	518	0.16%
2022/04/11	0.3	13.05	0	0.00	12.85	0.3	480	0.06%
2022/04/08	0	0.00	0	14.00	13.05	0	484	0.00%
2022/04/07	0	12.85	1.1	13.01	12.95	-1.1	491	-0.23%
2022/04/06	0	13.40	0.8	13.46	13.20	-0.8	500	-0.16%
2022/04/01	0.3	13.35	2	13.40	13.50	-1.7	503	-0.34%
2022/03/31	1.3	13.48	0	0.00	13.50	1.3	506	0.26%
2022/03/30	0.1	13.31	1	13.35	13.35	-0.9	485	-0.18%
2022/03/29	2.2	13.19	0	13.40	13.30	2.2	472	0.46%
2022/03/28	0	12.55	0	0.00	12.95	0	468	0.00%
2022/03/25	0	0.00	0.6	12.62	12.60	-0.6	467	-0.13%
2022/03/24	0.1	12.50	0.1	12.77	12.60	0	464	0.00%
2022/03/23	0.1	12.60	0	0.00	12.75	0.1	471	0.01%
2022/03/22	0	0.00	0.3	13.10	12.50	-0.3	479	-0.07%
2022/03/21	0	0.00	0	12.50	12.45	0	489	0.00%
2022/03/18	0.7	12.40	0	0.00	12.45	0.7	505	0.14%
2022/03/17	0	0.00	0	12.45	12.40	0	539	-0.01%
2022/03/16	0.2	12.20	0	0.00	12.20	0.2	579	0.03%
2022/03/15	0	0.00	0	12.50	12.20	0	713	0.00%
2022/03/14	0	0.00	0.1	13.00	12.55	-0.1	726	-0.01%
2022/03/11	0	12.05	0	0.00	12.20	0	725	0.00%
2022/03/10	0	12.10	0.1	12.50	12.25	-0.1	731	-0.01%
2022/03/08	0	0.00	0.6	12.19	11.95	-0.6	728	-0.08%
2022/03/07	0.8	12.30	0	0.00	12.30	0.8	723	0.11%
2022/03/04	0	0.00	0.1	12.70	12.60	-0.1	718	-0.02%
2022/03/01	0.1	12.45	0	0.00	12.60	0.1	747	0.02%
2022/02/21	0	0.00	0	12.85	12.85	0	787	0.00%
2022/02/18	0	12.75	0.2	12.84	12.75	-0.2	800	-0.02%
2022/02/16	0	0.00	0.5	12.95	12.80	-0.5	872	-0.05%
2022/02/15	0	0.00	0.1	12.92	12.85	-0.1	1,002	-0.01%
2022/02/11	0.2	13.10	0	0.00	13.05	0.2	1,126	0.01%
2022/02/09	0	0.00	10.1	13.40	13.40	-10.1	1,168	-0.86%
2022/02/08	0.2	12.95	0	13.15	13.10	0.2	1,207	0.01%
2022/02/07	0.3	12.77	0.2	13.00	12.90	0.1	1,220	0.01%
2022/01/26	10	12.70	20	12.60	12.70	-10	1,231	-0.81%
2022/01/25	0	0.00	0.9	12.70	12.75	-0.9	1,271	-0.07%
2022/01/24	0.4	12.80	0	12.90	12.95	0.4	1,284	0.03%
2022/01/18	0.1	13.25	0.1	13.40	13.30	0	1,354	0.00%
2022/01/17	0.5	13.16	0	0.00	13.25	0.5	1,364	0.03%
2022/01/14	0.2	13.06	1	13.10	13.10	-0.8	1,370	-0.06%
2022/01/13	0.7	13.27	0	0.00	13.25	0.7	1,370	0.05%
2022/01/12	0.2	13.20	0	0.00	13.25	0.2	1,379	0.01%
2022/01/11	0.1	13.40	0	0.00	13.35	0.1	1,386	0.00%
2022/01/10	0	13.35	1	13.40	13.30	-1	1,406	-0.07%
2022/01/07	0.2	13.48	0	0.00	13.35	0.2	1,451	0.01%
2022/01/06	0	0.00	0.7	13.50	13.45	-0.7	1,474	-0.05%
2022/01/04	10	13.70	0	0.00	13.70	10	1,650	0.61%
2022/01/03	0.1	13.70	21	13.80	13.75	-20.9	1,653	-1.27%
2021/12/30	2	14.00	0	0.00	14.00	2	1,657	0.12%
2021/12/29	1.4	14.03	0	0.00	14.00	1.4	1,654	0.09%
2021/12/28	0	0.00	0.1	13.95	13.85	-0.1	1,639	-0.01%
2021/12/27	0	13.80	0	14.00	13.90	0	1,645	0.00%
2021/12/23	0	13.60	0	0.00	13.80	0	1,678	0.00%
2021/12/22	0.1	13.75	0	0.00	13.70	0.1	1,693	0.00%
2021/12/17	0.3	13.65	0	0.00	13.65	0.3	1,794	0.01%
2021/12/15	0	0.00	0	13.69	13.60	0	1,791	0.00%
2021/12/14	0	0.00	0.1	13.73	13.55	-0.1	1,785	-0.01%
2021/12/13	0.1	13.80	0	0.00	13.75	0.1	1,770	0.01%
2021/12/09	1	14.70	5	15.10	14.70	-4	1,696	-0.24%
2021/12/08	0	0.00	0.3	13.89	13.75	-0.3	1,565	-0.02%
2021/12/06	0	0.00	0	13.45	13.50	0	1,548	0.00%
2021/12/03	0	0.00	0.2	13.60	13.45	-0.2	1,551	-0.01%
2021/12/01	3	13.45	0	13.48	13.45	3	1,567	0.19%
2021/11/30	0.5	13.45	0	0.00	13.45	0.5	1,585	0.03%
2021/11/26	0	0.00	1	13.40	13.45	-1	1,595	-0.06%
2021/11/24	1	13.80	0	0.00	13.70	1	1,584	0.06%
2021/11/22	0	0.00	1	13.55	13.55	-1	1,573	-0.06%
2021/11/19	2	13.40	0	0.00	13.40	2	1,567	0.13%
2021/11/12	40	14.15	0	0.00	14.00	40	1,495	2.67%
2021/11/10	0	0.00	0	15.20	14.65	0	1,295	0.00%
2021/11/05	0	14.10	0	0.00	14.35	0	1,263	0.00%
2021/11/04	0	0.00	0	14.25	14.15	0	1,226	0.00%
2021/11/03	0	13.55	0	0.00	14.10	0	1,218	0.00%
2021/10/26	0	0.00	2	14.15	14.05	-2	1,150	-0.17%
2021/10/25	2	13.60	0	13.86	13.60	2	1,117	0.18%
2021/10/21	0	0.00	3	13.75	13.55	-3	1,125	-0.27%
2021/10/20	0	13.25	0	0.00	13.60	0	1,116	0.00%
2021/10/18	2	13.30	0	13.65	13.30	2	1,115	0.18%
2021/10/15	0	13.75	0	0.00	13.60	0	1,109	0.00%
2021/10/13	1	14.05	2	13.90	14.00	-1	1,051	-0.10%
2021/10/12	0	0.00	5.7	13.95	14.20	-5.7	970	-0.59%
2021/10/08	2	13.10	0	0.00	13.00	2	872	0.23%
2021/10/07	0	0.00	3	13.00	13.05	-3	880	-0.34%
2021/10/06	3	12.75	0	0.00	12.85	3	906	0.33%
2021/09/30	0	0.00	6	13.40	13.40	-6	947	-0.63%
2021/09/29	0	0.00	3	13.30	13.30	-3	934	-0.32%
2021/09/28	0	0.00	3	13.40	13.20	-3	935	-0.32%
2021/09/16	0	0.00	0.7	12.50	12.55	-0.7	977	-0.07%
2021/09/07	0	0.00	1	12.60	12.55	-1	1,340	-0.07%
2021/09/03	1	13.05	0	0.00	12.95	1	1,656	0.06%
2021/07/05	1	13.90	0	0.00	13.90	1	4,728	0.02%
2021/07/02	5	14.05	0	0.00	13.95	5	4,752	0.11%
2021/06/24	0	0.00	9	13.98	14.50	-9	4,774	-0.19%
2021/06/17	0	0.00	2	13.95	14.40	-2	4,883	-0.04%
2021/06/15	2	14.60	30	14.40	15.10	-28	4,819	-0.58%
2021/06/11	30	13.75	5	13.75	13.75	25	4,622	0.54%
2021/06/07	4	12.81	0	0.00	13.00	4	4,584	0.09%
2021/06/04	1	13.35	0	0.00	13.20	1	4,676	0.02%
2021/06/03	5	13.55	0	0.00	13.50	5	4,669	0.11%
2021/05/28	4	13.70	0	0.00	13.60	4	4,592	0.09%
2021/05/26	1	13.15	0	0.00	13.15	1	4,539	0.02%
2021/05/25	6	13.38	0	0.00	13.35	6	4,536	0.13%
2021/05/24	0	0.00	2	13.25	13.15	-2	4,515	-0.04%
2021/05/19	1	12.55	0	0.00	12.70	1	4,494	0.02%
2021/05/17	0	0.00	5	11.30	11.35	-5	4,442	-0.11%
2021/05/14	3	12.68	0	0.00	12.35	3	4,386	0.07%
2021/05/13	1	12.90	2	12.80	12.80	-1	4,339	-0.02%
2021/05/12	10	12.90	0	0.00	12.75	10	4,279	0.23%
2021/05/11	0	0.00	2	14.50	13.85	-2	4,152	-0.05%
2021/05/10	2	15.00	2	15.25	14.90	0	4,060	0.00%
2021/05/07	7	15.15	0	0.00	15.10	7	4,031	0.17%
2021/05/05	1	14.70	2	14.75	14.80	-1	3,896	-0.03%
2021/05/04	1	15.45	15	15.19	15.20	-14	3,803	-0.37%
2021/05/03	0	0.00	3	15.50	16.20	-3	3,601	-0.08%
2021/04/29	29	16.93	7	16.69	16.60	22	3,386	0.65%
2021/04/28	5	16.85	15.5	17.60	17.70	-10.5	3,083	-0.34%
2021/04/27	1	15.60	29	15.65	16.10	-28	2,744	-1.02%
2021/04/26	34.7	14.60	0	0.00	14.75	34.7	2,502	1.38%
2021/04/21	0	0.00	20	13.65	13.15	-20	2,042	-0.98%
2021/04/20	20	13.55	5	13.19	13.40	15	1,978	0.76%
2021/04/19	0	0.00	25	12.56	12.70	-25	1,872	-1.34%
2021/04/14	0	0.00	1	12.10	12.05	-1	1,826	-0.05%
2021/04/13	0	0.00	15	12.78	12.30	-15	1,807	-0.83%
2021/04/12	0	0.00	5	12.65	12.45	-5	1,767	-0.28%
2021/04/09	0	0.00	10	12.45	12.45	-10	1,742	-0.57%
2021/04/07	0	0.00	2	12.23	12.25	-2	1,690	-0.12%
2021/03/30	0	0.00	13	12.30	12.15	-13	1,706	-0.76%
2021/03/29	3	12.50	6	12.40	12.40	-3	1,688	-0.18%
2021/03/26	0	0.00	5	12.18	12.15	-5	1,646	-0.30%
2021/03/25	0	0.00	5	12.25	12.10	-5	1,631	-0.31%
2021/03/24	0	0.00	14.1	12.23	12.20	-14.1	1,612	-0.87%
2021/03/23	4.1	12.49	5	12.35	12.40	-0.9	1,584	-0.06%
2021/03/22	16	12.00	20	12.42	12.55	-4	1,502	-0.27%
2021/03/19	5	11.70	1	11.70	11.85	4	1,416	0.28%
2021/03/18	10	11.30	5.5	11.29	12.05	4.5	1,353	0.33%
2021/03/17	4.5	11.22	2	10.95	11.25	2.5	1,313	0.19%
2021/03/16	2	11.10	0	0.00	11.00	2	1,318	0.15%
2021/03/15	0	0.00	6	11.00	11.00	-6	1,344	-0.45%
2021/03/12	0	0.00	19	11.10	11.10	-19	1,381	-1.38%
2021/03/11	5	11.12	9	11.23	11.25	-4	1,412	-0.28%
2021/03/10	33	11.37	1	11.40	11.00	32	1,413	2.26%
2021/03/08	1	10.80	0	0.00	10.55	1	1,448	0.07%
2021/02/04	0	0.00	1	10.20	10.15	-1	1,801	-0.06%
2021/02/03	1	10.35	0	0.00	10.25	1	1,814	0.06%
2021/02/01	2	10.45	0	0.00	10.40	2	1,859	0.11%
2021/01/15	0	0.00	30	10.10	10.10	-30	1,858	-1.61%
2021/01/12	5	10.50	55	10.26	10.20	-50	1,893	-2.64%
2021/01/08	10	10.80	0	0.00	10.80	10	1,882	0.53%
2021/01/06	5	11.00	0	0.00	11.05	5	1,881	0.27%
2020/12/15	10	11.30	0	0.00	11.30	10	2,400	0.42%
2020/12/09	0	0.00	0.1	11.40	11.45	-0.1	2,768	0.00%
2020/12/07	0	0.00	5	12.58	12.10	-5	2,870	-0.17%
2020/12/04	25	12.48	3.1	12.45	12.70	21.9	2,865	0.77%
2020/12/03	0.1	12.50	5	12.50	12.60	-4.9	2,828	-0.17%
2020/12/01	40	11.90	0	0.00	11.85	40	2,934	1.36%
2020/11/27	3	11.70	0	0.00	11.80	3	3,020	0.10%
2020/11/24	0	0.00	23	11.80	11.80	-23	3,629	-0.63%
2020/11/23	0	0.00	25	12.00	12.00	-25	3,993	-0.63%
2020/11/20	0	0.00	29	11.79	11.80	-29	4,391	-0.66%
2020/11/19	1	11.55	0	0.00	11.85	1	4,605	0.02%
2020/11/17	20	11.70	5	12.00	11.75	15	4,698	0.32%
2020/11/16	0	0.00	5	11.55	12.00	-5	4,707	-0.11%
2020/11/11	5	11.30	0	0.00	11.35	5	4,726	0.11%
2020/11/10	0	0.00	30	11.56	11.50	-30	4,762	-0.63%
2020/11/09	10	11.30	0	0.00	11.45	10	4,865	0.21%
2020/11/02	0	0.00	1	11.20	11.25	-1	4,914	-0.02%
2020/10/21	35	11.92	0	0.00	11.85	35	5,090	0.69%
2020/10/20	40	11.49	0	0.00	12.20	40	5,115	0.78%
2020/10/19	0	0.00	3	11.75	11.75	-3	5,093	-0.06%
2020/10/15	3	11.50	0	0.00	11.20	3	5,137	0.06%
2020/10/14	0	0.00	1	11.30	11.30	-1	5,167	-0.02%
2020/10/13	1	11.45	4	11.21	11.25	-3	5,210	-0.06%
2020/10/12	1	11.90	0	0.00	11.80	1	5,200	0.02%
2020/10/08	2	11.65	3	12.00	11.75	-1	5,274	-0.02%
2020/10/07	0	0.00	3	11.83	11.95	-3	5,472	-0.05%
2020/10/06	2	11.65	0	0.00	11.60	2	5,522	0.04%
2020/10/05	1	11.30	0	0.00	11.35	1	5,570	0.02%
2020/09/30	20	11.40	0	0.00	11.40	20	5,656	0.35%
2020/09/29	1	11.25	0	0.00	11.20	1	5,772	0.02%
2020/09/28	1	11.35	0	0.00	11.40	1	5,969	0.02%
2020/09/25	2	11.88	4	11.25	11.35	-2	6,226	-0.03%
2020/09/24	3	12.00	7	11.86	11.85	-4	6,343	-0.06%
2020/09/23	1	12.35	0	0.00	12.25	1	6,289	0.02%
2020/09/22	0	0.00	6	12.90	13.00	-6	6,199	-0.10%
2020/09/21	7.5	13.54	9	13.54	13.30	-1.5	6,161	-0.02%
2020/09/18	8.5	13.27	0	0.00	13.20	8.5	6,069	0.14%
2020/09/15	0	0.00	20	12.58	13.30	-20	5,998	-0.33%
2020/09/14	1	11.85	0	0.00	12.10	1	5,955	0.02%
2020/09/11	3	12.68	1	12.25	12.20	2	5,994	0.03%
2020/09/10	2	12.95	4	13.10	13.10	-2	5,940	-0.03%
2020/09/09	7	13.21	1	13.40	13.20	6	5,878	0.10%
2020/09/08	11	13.24	4	13.00	13.00	7	5,816	0.12%
2020/09/07	17	13.74	2.5	13.65	13.25	14.5	5,769	0.25%
2020/09/04	3.5	13.54	82	13.63	13.85	-78.5	5,661	-1.39%
2020/09/03	1	13.40	4	13.31	13.15	-3	5,510	-0.05%
2020/09/02	26	13.41	25	13.47	13.50	1	5,424	0.02%
2020/09/01	16	13.78	36	13.57	13.40	-20	5,317	-0.38%
2020/08/31	92	14.06	34	14.23	14.20	58	5,124	1.13%
2020/08/28	17	14.24	27	14.30	14.50	-10	4,934	-0.20%
2020/08/27	93	14.15	238	13.67	14.25	-145	4,660	-3.11%	大賣/鉅額交易
2020/08/26	12	12.65	0	0.00	13.30	12	4,275	0.28%
2020/08/25	6	12.13	5	11.71	12.10	1	3,845	0.03%
2020/08/24	5	11.35	0	0.00	11.35	5	3,626	0.14%
2020/08/21	2	10.65	0	0.00	11.20	2	3,530	0.06%
2020/08/14	94	11.02	1	11.00	10.95	93	3,461	2.69%
2020/08/13	1	11.25	0	0.00	11.25	1	3,411	0.03%
2020/08/12	114	11.05	0	0.00	11.05	114	3,281	3.47%	大買/鉅額交易
2020/08/10	0	0.00	2	10.25	10.20	-2	3,214	-0.06%
2020/08/04	2	10.25	0	0.00	10.15	2	3,156	0.06%
2020/07/31	0	0.00	10	10.30	10.30	-10	3,104	-0.32%
2020/07/27	0	0.00	13	10.52	10.35	-13	2,962	-0.44%
2020/07/24	1	10.95	0	0.00	11.00	1	2,901	0.03%
2020/07/23	27	11.48	57	11.65	11.45	-30	2,847	-1.05%
2020/07/22	0	0.00	19	11.40	11.60	-19	2,812	-0.68%
2020/07/21	3	11.32	0	0.00	11.25	3	2,755	0.11%
2020/07/16	3	11.35	0	0.00	11.50	3	2,605	0.12%
2020/07/15	9	11.91	0	0.00	11.55	9	2,574	0.35%
2020/07/14	11	12.05	10	12.10	12.10	1	2,488	0.04%
2020/07/10	5	10.67	0	0.00	10.65	5	2,180	0.23%
2020/07/09	0	0.00	1	11.60	11.25	-1	2,114	-0.05%
2020/07/08	36	11.59	1	11.50	11.65	35	2,016	1.74%
2020/07/07	15	11.30	35	11.01	11.95	-20	1,879	-1.06%
2020/07/06	24	10.94	0	0.00	11.00	24	1,661	1.44%
2020/07/03	0	0.00	2	10.20	10.25	-2	1,368	-0.15%
2020/06/30	0	0.00	1	9.28	9.26	-1	1,099	-0.09%
2020/06/29	0	0.00	20	9.39	9.31	-20	1,080	-1.85%
2020/06/24	0	0.00	42	9.50	9.22	-42	1,027	-4.09%
2020/06/23	1	9.76	0	0.00	9.42	1	984	0.10%
2020/06/22	2	9.67	28	9.77	9.75	-26	930	-2.80%
2020/06/19	2	9.85	100	9.81	9.74	-98	860	-11.39%
2020/06/18	210	9.31	47	9.05	9.52	163	719	22.65%	大買/鉅額交易
2020/06/17	25	8.88	0	0.00	8.97	25	610	4.09%
2020/06/05	10	8.39	0	0.00	8.36	10	544	1.84%
2020/06/04	25	8.48	0	0.00	8.39	25	544	4.59%
2020/06/02	0	0.00	1	8.40	8.43	-1	535	-0.19%
2020/06/01	2	8.68	4	8.57	8.50	-2	528	-0.38%
2020/05/29	4	8.50	0	0.00	8.60	4	513	0.78%
2020/05/26	0	0.00	6	8.29	8.38	-6	484	-1.24%
2020/05/25	1	8.14	12	8.66	8.60	-11	453	-2.43%
2020/05/22	5	7.89	5	7.90	7.90	0	373	0.00%
2020/05/21	2	7.20	0	0.00	7.19	2	337	0.59%
2020/05/20	1	7.17	0	0.00	7.17	1	337	0.30%
2020/05/19	0	0.00	1	7.17	7.18	-1	337	-0.30%
2020/05/18	1	7.20	2	7.14	7.18	-1	333	-0.30%
2020/05/15	2	7.19	0	0.00	7.19	2	337	0.59%
2020/05/06	0	0.00	1	7.14	7.21	-1	343	-0.29%
2020/05/05	1	7.22	2	7.16	7.21	-1	345	-0.29%
2020/05/04	2	7.12	0	0.00	7.20	2	347	0.58%
2020/04/29	0	0.00	3	7.26	7.29	-3	359	-0.83%
2020/04/28	3	7.24	0	0.00	7.23	3	360	0.83%
2020/04/27	0	0.00	4	7.18	7.21	-4	397	-1.01%
2020/04/24	8	7.16	0	0.00	7.17	8	410	1.95%
2020/04/23	0	0.00	2	7.01	7.13	-2	420	-0.48%
2020/04/22	3	6.96	4	7.00	7.10	-1	449	-0.22%
2020/04/21	4	6.88	8	7.06	7.15	-4	462	-0.87%
2020/04/20	8	7.11	0	0.00	7.14	8	475	1.68%
2020/04/15	0	0.00	1	6.66	6.80	-1	469	-0.21%
2020/04/13	0	0.00	1	6.53	6.51	-1	483	-0.21%
2020/04/10	1	6.63	3	6.56	6.64	-2	489	-0.41%
2020/04/09	4	6.71	0	0.00	6.53	4	498	0.80%
2020/02/17	1	7.86	0	0.00	7.86	1	1,110	0.09%
2020/02/12	0	0.00	2	7.96	7.96	-2	1,140	-0.18%
2020/02/11	0	0.00	1	7.94	7.94	-1	1,145	-0.09%
2020/02/05	0	0.00	2	8.13	8.09	-2	1,194	-0.17%
2020/01/31	5	8.14	0	0.00	8.14	5	1,184	0.42%
2020/01/30	3	8.04	0	0.00	8.04	3	1,194	0.25%
2020/01/16	2	8.56	0	0.00	8.56	2	1,167	0.17%
2020/01/08	0	0.00	36	7.89	7.90	-36	1,104	-3.26%
2020/01/03	26	8.27	0	0.00	8.23	26	1,077	2.41%
2019/12/19	0	0.00	10	8.68	8.79	-10	916	-1.09%
2019/12/18	5	8.95	0	0.00	8.98	5	888	0.56%
2019/12/17	25	8.67	0	0.00	8.65	25	829	3.01%
2019/12/10	0	0.00	3	8.63	8.70	-3	770	-0.39%
2019/12/06	0	0.00	9	8.75	8.73	-9	749	-1.20%
2019/12/03	12	8.92	0	0.00	8.95	12	630	1.90%
2019/11/20	0	0.00	2	8.40	8.68	-2	530	-0.38%
2019/11/18	2	8.89	0	0.00	9.00	2	470	0.43%
2019/11/14	0	0.00	20	8.20	8.15	-20	392	-5.09%
2019/11/11	0	0.00	110	7.66	7.69	-110	344	-31.93%	大賣/鉅額交易
2019/11/08	3	7.53	13	7.69	7.69	-10	333	-3.00%
2019/11/07	5	7.53	0	0.00	7.58	5	324	1.54%
2019/11/06	10	7.63	93	7.70	7.71	-83	318	-26.09%
2019/10/29	40	7.11	30	7.16	7.19	10	245	4.07%
2019/09/04	0	0.00	4.5	6.57	6.59	-4.5	166	-2.68%
2019/07/16	0	0.00	2	6.69	6.69	-2	171	-1.16%
2019/07/15	2	6.73	2	6.73	6.72	0	173	0.00%
2019/07/12	0	0.00	3	6.80	6.80	-3	180	-1.66%
2019/07/08	3	6.89	0	0.00	6.89	3	167	1.79%
2019/07/05	0	0.00	1	6.95	6.90	-1	176	-0.57%
2019/07/04	0	0.00	10	6.88	6.88	-10	178	-5.61%
2019/06/28	11	6.77	0	0.00	6.80	11	213	5.15%
2019/06/25	0	0.00	1.1	6.74	6.74	-1.1	236	-0.47%
2019/05/28	0	0.00	2	6.89	6.91	-2	291	-0.69%
2019/04/09	7	7.20	0	0.00	7.28	7	251	2.79%
2019/04/08	100	7.30	0	0.00	7.33	100	244	40.88%
2019/04/03	81	7.21	0	0.00	7.21	81	233	34.64%
2019/03/04	0	0.00	0.8	6.68	6.77	-0.8	172	-0.47%
2018/12/28	0	0.00	0.4	6.08	6.08	-0.4	185	-0.22%
2018/09/28	0	0.00	2	7.34	7.24	-2	623	-0.32%
2018/09/11	0	0.00	1	7.07	7.15	-1	602	-0.17%
2018/09/06	2	8.20	0	0.00	7.88	2	540	0.37%
2018/09/05	0	0.00	10	8.48	8.43	-10	513	-1.95%
2018/09/04	0	0.00	1	8.58	8.60	-1	490	-0.20%
2018/09/03	9	8.50	0	0.00	8.70	9	449	2.00%
2018/06/27	0	0.00	1	7.04	7.02	-1	350	-0.29%
2018/06/25	0	0.00	2	7.18	7.17	-2	349	-0.57%
2018/06/22	1	7.19	0	0.00	7.17	1	351	0.28%
2018/06/08	0	0.00	7	7.31	7.30	-7	334	-2.09%
2018/06/06	10	7.47	0	0.00	7.50	10	334	2.99%
2018/05/17	0	0.00	6	6.48	6.48	-6	210	-2.85%
2018/04/17	0	6.55	0	0.00	6.57	0	281	0.00%
2018/04/02	0	6.74	0	0.00	6.79	0	304	0.00%
2018/01/17	0	0.00	7	6.80	6.79	-7	443	-1.58%
2018/01/15	0	0.00	7	6.83	6.72	-7	439	-1.59%
2018/01/08	0	0.00	16	6.70	6.83	-16	418	-3.82%
2018/01/02	0	0.00	1	6.45	6.50	-1	404	-0.25%