久正 (6167)-台新券商分點個股進出

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

久正

(6167)

可現股當沖

股價
14.05
漲跌
▲0.15
漲幅
+1.08%
成交量
418張
產業
上櫃光電類股
95人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

久正 (6167)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/13	32	13.95	17	13.86	14.05	15	591	2.54%
2024/12/12	46	14.29	1	14.35	13.90	45	588	7.65%
2024/12/11	3	14.40	0	0.00	14.30	3	576	0.52%
2024/12/05	0	0.00	1	15.90	15.95	-1	567	-0.18%
2024/12/04	0	0.00	2	16.10	15.90	-2	566	-0.35%
2024/12/03	1	15.90	0	0.00	15.95	1	563	0.18%
2024/11/28	23	15.56	8	15.51	15.55	15	562	2.67%
2024/11/27	2	15.70	0	0.00	15.80	2	558	0.36%
2024/11/25	2	16.15	4	15.88	16.05	-2	552	-0.36%
2024/11/22	0	0.00	2	15.40	15.40	-2	541	-0.37%
2024/11/18	2	15.25	2	15.20	15.15	0	540	0.00%
2024/11/14	2	15.00	2	15.25	15.25	0	542	0.00%
2024/11/12	30	15.35	0	0.00	15.30	30	536	5.59%
2024/11/08	3	15.60	0	0.00	15.70	3	525	0.57%
2024/11/07	1	15.85	4	15.88	16.30	-3	522	-0.57%
2024/11/06	0	0.00	1	15.70	15.50	-1	518	-0.19%
2024/11/05	1	15.75	4	15.74	15.60	-3	519	-0.58%
2024/11/01	0	0.00	1	16.00	16.15	-1	546	-0.18%
2024/10/28	2	16.20	1	16.30	16.10	1	533	0.19%
2024/10/25	3	16.45	0	0.00	16.45	3	527	0.57%
2024/10/24	13	16.58	7	16.56	16.55	6	526	1.14%
2024/10/23	53	16.96	9	17.03	16.90	44	514	8.56%
2024/10/22	7	16.39	2	16.90	16.70	5	464	1.08%
2024/10/21	6	16.13	2	16.23	16.25	4	440	0.91%
2024/10/17	0	0.00	2	16.00	15.90	-2	420	-0.48%
2024/10/16	10	15.85	11	15.58	15.80	-1	412	-0.24%
2024/10/15	14	15.86	19	15.70	15.60	-5	391	-1.28%
2024/10/14	2	15.33	3	15.57	15.55	-1	379	-0.26%
2024/10/11	3	15.80	6	15.88	15.20	-3	384	-0.78%
2024/10/09	1	15.50	0	0.00	15.00	1	372	0.27%
2024/10/08	1	15.25	2	15.30	15.15	-1	371	-0.27%
2024/10/04	0	0.00	1	15.25	15.25	-1	388	-0.26%
2024/10/01	10	15.34	0	0.00	15.30	10	407	2.45%
2024/09/30	5	15.64	2	15.75	15.55	3	414	0.72%
2024/09/27	0	0.00	6	15.41	15.40	-6	421	-1.43%
2024/09/25	11	15.05	0	0.00	14.90	11	420	2.61%
2024/09/24	0	0.00	2	14.90	14.90	-2	422	-0.47%
2024/09/20	0	0.00	2	14.73	14.90	-2	432	-0.46%
2024/09/16	1	14.40	2	14.40	14.45	-1	443	-0.23%
2024/09/13	0	0.00	1	14.60	14.35	-1	452	-0.22%
2024/09/12	0	0.00	1	14.45	14.25	-1	456	-0.22%
2024/09/11	1	14.45	1	14.55	14.15	0	461	0.00%
2024/09/05	1	14.50	1	14.45	14.45	0	482	0.00%
2024/09/04	1	13.80	1	14.30	14.35	0	500	0.00%
2024/09/03	1.1	14.79	0	0.00	14.60	1.1	503	0.21%
2024/08/30	0	14.50	0	0.00	14.50	0	521	0.00%
2024/08/23	0	0.00	1	13.55	13.50	-1	693	-0.14%
2024/08/20	0.1	13.75	1	13.45	13.45	-0.9	744	-0.12%
2024/08/19	2	13.43	0	0.00	13.30	2	749	0.27%
2024/08/16	0	13.60	35	13.51	13.55	-35	750	-4.66%
2024/08/14	1	13.40	0	0.00	13.35	1	773	0.13%
2024/08/06	14	11.65	4	11.75	12.50	10	801	1.25%
2024/08/05	24	13.11	0	0.00	12.85	24	787	3.05%
2024/08/02	0.1	14.50	0	0.00	14.25	0.1	771	0.01%
2024/08/01	2	14.78	0	0.00	14.70	2	774	0.26%
2024/07/23	0.1	14.80	1	14.90	14.60	-1	783	-0.12%
2024/07/22	12.1	14.69	0	0.00	14.55	12.1	783	1.54%
2024/07/19	1	15.10	2	15.20	15.05	-1	773	-0.13%
2024/07/18	0.1	15.55	11	15.55	15.55	-11	766	-1.43%
2024/07/17	0	0.00	1	15.70	15.65	-1	767	-0.13%
2024/07/16	1	15.50	0	0.00	15.60	1	767	0.13%
2024/07/15	0	15.65	4	15.50	15.45	-4	776	-0.51%
2024/07/12	2	15.70	0	0.00	15.65	2	791	0.25%
2024/07/11	15.1	15.65	1	15.80	15.55	14.1	823	1.71%
2024/07/10	2	15.95	2	15.90	15.85	0	821	0.00%
2024/07/09	0	0.00	1	16.05	16.05	-1	821	-0.12%
2024/07/08	1	16.55	2	16.10	16.05	-1	819	-0.12%
2024/07/05	2	16.05	0	0.00	16.15	2	829	0.24%
2024/07/04	0.1	16.00	1	16.15	16.10	-0.9	814	-0.11%
2024/07/03	0	0.00	7	16.14	16.15	-7	811	-0.86%
2024/07/02	0.1	15.55	0	0.00	15.70	0.1	794	0.01%
2024/07/01	10	15.50	0	0.00	15.50	10	794	1.26%
2024/06/28	0	0.00	5	15.65	15.70	-5	798	-0.63%
2024/06/27	3	15.33	5	15.30	15.15	-2	801	-0.25%
2024/06/26	0.1	15.55	0	0.00	15.40	0.1	803	0.01%
2024/06/25	8	15.43	0	0.00	15.50	8	805	0.99%
2024/06/24	17.1	15.65	1.4	15.66	15.60	15.7	812	1.94%
2024/06/21	10	15.80	0	0.00	15.80	10	825	1.21%
2024/06/20	13	16.15	13	16.15	16.20	0	827	0.00%
2024/06/19	2	16.15	0.4	16.01	16.00	1.6	828	0.19%
2024/06/18	1	16.15	0	0.00	16.20	1	833	0.12%
2024/06/17	1.2	16.38	2	16.45	16.40	-0.8	835	-0.10%
2024/06/14	1.1	16.06	0	0.00	16.05	1.1	832	0.13%
2024/06/13	0	0.00	10	15.99	16.05	-10	829	-1.21%
2024/06/12	10	15.80	0.1	15.90	16.00	9.9	832	1.19%
2024/06/11	9	15.89	76	16.11	15.85	-67	839	-7.98%
2024/06/07	1.2	16.61	1	16.65	16.60	0.2	853	0.02%
2024/06/06	5	16.53	2	16.70	16.35	3	860	0.35%
2024/06/05	10	16.80	13	16.82	16.70	-3	867	-0.35%
2024/06/04	24	17.05	8	17.06	16.95	16	885	1.81%
2024/06/03	61.4	17.29	145	17.31	17.40	-83.6	872	-9.58%	大賣/
2024/05/31	18	16.33	0	0.00	16.35	18	789	2.28%
2024/05/30	1	16.75	1	16.55	16.35	0	814	0.00%
2024/05/29	2	16.80	10	16.75	16.65	-8	900	-0.89%
2024/05/28	9	16.49	10	16.67	16.60	-1	956	-0.10%
2024/05/27	1	15.95	4	15.95	16.00	-3	1,035	-0.29%
2024/05/24	0	15.50	0	0.00	15.55	0	1,292	0.00%
2024/05/23	1	15.50	0	0.00	15.50	1	1,391	0.07%
2024/05/22	3	15.83	1	15.80	15.80	2	1,750	0.11%
2024/05/21	1	15.95	0	0.00	15.80	1	1,770	0.06%
2024/05/20	7	16.04	4	15.94	15.85	3	1,777	0.17%
2024/05/17	1	15.50	0	0.00	15.55	1	1,768	0.06%
2024/05/16	4	15.50	0	0.00	15.45	4	1,787	0.22%
2024/05/14	0	0.00	1	15.20	15.20	-1	1,804	-0.06%
2024/05/13	0	0.00	27	15.11	15.15	-27	1,808	-1.49%
2024/05/10	0	0.00	100	15.03	15.10	-100	1,814	-5.51%
2024/05/08	0	0.00	68	15.18	15.25	-68	1,819	-3.74%
2024/05/06	0	0.00	105	15.32	15.25	-105	1,843	-5.70%	大賣/鉅額交易
2024/05/03	16	15.41	20	15.50	15.40	-4	1,882	-0.21%
2024/05/02	10	15.40	1	15.50	15.55	9	2,037	0.44%
2024/04/29	1	15.75	0	0.00	15.80	1	2,204	0.05%
2024/04/26	0	0.00	1	15.45	15.50	-1	2,193	-0.05%
2024/04/24	0	15.50	0	0.00	15.50	0	2,193	0.00%
2024/04/23	0	0.00	7	15.18	15.25	-7	2,192	-0.32%
2024/04/19	0	0.00	23	15.54	15.50	-23	2,187	-1.05%
2024/04/18	15	16.16	0	0.00	16.00	15	2,176	0.69%
2024/04/17	3	16.18	12	16.55	16.40	-9	2,159	-0.42%
2024/04/16	2	15.08	2	15.08	15.10	0	2,119	0.00%
2024/04/15	0	0.00	2	15.60	15.60	-2	2,107	-0.09%
2024/04/12	3	15.70	11.7	15.70	15.70	-8.6	2,100	-0.41%
2024/04/11	11	15.88	97	15.80	15.65	-86	2,093	-4.11%
2024/04/10	1	16.35	54	16.26	16.30	-53	2,073	-2.56%
2024/04/09	1	16.25	0	0.00	16.25	1	2,069	0.05%
2024/04/08	20	16.24	0	0.00	16.25	20	2,064	0.97%
2024/04/02	12	16.43	1	16.35	16.35	11	2,062	0.53%
2024/03/29	6	16.22	2	16.10	16.05	4	2,057	0.19%
2024/03/28	1	16.40	5	16.50	16.35	-4	2,043	-0.20%
2024/03/27	1	16.45	0	0.00	16.50	1	2,037	0.05%
2024/03/26	9	16.68	4	16.69	16.55	5	2,030	0.25%
2024/03/25	15	16.46	0	0.00	16.45	15	2,012	0.75%
2024/03/22	2	16.50	1	16.75	16.35	1	2,007	0.05%
2024/03/19	2	16.60	0	0.00	16.45	2	1,986	0.10%
2024/03/18	1	16.65	0	0.00	16.80	1	1,982	0.05%
2024/03/15	0	0.00	2	16.50	16.50	-2	1,983	-0.10%
2024/03/14	2	16.58	7	16.40	16.40	-5	1,983	-0.25%
2024/03/13	45	16.55	2	16.50	16.55	43	1,981	2.17%
2024/03/12	1	17.05	11	17.04	16.90	-10	1,959	-0.51%
2024/03/11	0	17.50	31	16.90	16.85	-31	1,952	-1.59%
2024/03/08	6	17.24	0	0.00	16.90	6	1,939	0.31%
2024/03/07	23	17.73	0	0.00	17.40	23	1,918	1.20%
2024/03/06	5	18.06	16	18.01	17.95	-11	1,908	-0.58%
2024/03/05	32	17.86	1	17.90	17.85	31	1,895	1.64%
2024/03/04	23	18.18	15	18.13	18.00	8	1,876	0.43%
2024/03/01	35	18.36	71	18.24	18.25	-36	1,784	-2.02%
2024/02/29	61	18.50	67	18.57	18.85	-6	1,715	-0.35%
2024/02/27	76	18.07	97	18.25	18.65	-21	1,602	-1.31%
2024/02/26	57.1	17.64	23	17.72	17.55	34.1	1,338	2.55%
2024/02/23	227	18.16	206	18.34	18.35	21	1,251	1.68%	大買/大賣/
2024/02/22	0	0.00	2	16.75	16.80	-2	894	-0.22%
2024/02/21	0	0.00	2	16.80	16.70	-2	875	-0.23%
2024/02/20	1	16.65	0	0.00	16.55	1	872	0.11%
2024/02/19	25	16.88	1	16.85	16.70	24	866	2.77%
2024/02/16	1	16.20	10	16.25	16.50	-9	848	-1.06%
2024/02/15	1	16.00	2	15.95	15.95	-1	832	-0.12%
2024/02/05	0	0.00	1	15.75	15.75	-1	828	-0.12%
2024/02/01	1	16.05	0	0.00	15.95	1	816	0.12%
2024/01/29	51	16.47	5	16.30	16.35	46	798	5.76%
2024/01/26	41	16.76	43	16.88	16.60	-2	783	-0.26%
2024/01/25	66.5	16.92	82	17.10	16.55	-15.5	740	-2.09%
2024/01/24	63	17.26	80	16.43	17.25	-17	588	-2.89%
2024/01/23	5	15.83	49	15.84	15.90	-44	445	-9.88%
2024/01/19	0	15.35	0	0.00	15.10	0	426	0.00%
2024/01/17	3	14.90	0	0.00	14.80	3	425	0.70%
2024/01/16	6	15.10	0	0.00	15.00	6	425	1.41%
2024/01/12	0	0.00	18	15.10	15.10	-18	430	-4.18%
2024/01/11	1	15.30	0	0.00	15.25	1	433	0.23%
2024/01/10	3	15.15	0	0.00	15.15	3	439	0.68%
2024/01/09	0	0.00	2	15.75	15.30	-2	442	-0.45%
2024/01/08	21	15.79	0	0.00	15.65	21	446	4.71%
2024/01/05	0	0.00	5	15.60	15.60	-5	451	-1.11%
2024/01/04	2	15.55	0	0.00	15.45	2	455	0.44%
2024/01/03	1	15.65	73	15.67	15.65	-72	467	-15.40%
2023/12/28	0	0.00	95	15.80	15.85	-95	473	-20.05%
2023/12/27	0	0.00	4	15.98	16.00	-4	474	-0.84%
2023/12/26	4	16.10	0	0.00	16.05	4	478	0.84%
2023/12/25	0	0.00	1	16.00	15.90	-1	483	-0.21%
2023/12/22	1	15.95	1	16.00	15.90	0	497	0.00%
2023/12/21	2	16.03	0	0.00	15.95	2	500	0.40%
2023/12/19	5	15.85	6	15.85	15.85	-1	508	-0.20%
2023/12/15	15	16.13	33	16.18	16.10	-18	524	-3.44%
2023/12/12	0	0.00	4	16.20	16.15	-4	549	-0.73%
2023/12/11	2	16.40	1	16.50	16.25	1	565	0.18%
2023/12/07	1	17.10	4	16.86	16.85	-3	575	-0.52%
2023/12/04	15	16.80	22	16.85	16.85	-7	645	-1.08%
2023/12/01	19	16.89	0	0.00	16.90	19	733	2.59%
2023/11/29	2	16.50	8	16.59	16.50	-6	778	-0.77%
2023/11/28	0	0.00	12	16.32	16.30	-12	807	-1.49%
2023/11/27	20	16.15	0	0.00	16.15	20	858	2.33%
2023/11/24	0	0.00	1	16.20	16.25	-1	913	-0.11%
2023/11/23	0	0.00	1	16.35	16.30	-1	1,087	-0.09%
2023/11/22	0	0.00	1	16.30	16.25	-1	1,136	-0.09%
2023/11/21	1	16.10	2	16.13	16.05	-1	1,222	-0.08%
2023/11/20	2	15.95	0	0.00	15.95	2	1,367	0.15%
2023/11/17	2	15.85	22	15.96	16.05	-20	1,791	-1.12%
2023/11/16	0	0.00	1	15.75	15.65	-1	1,826	-0.05%
2023/11/15	0	0.00	64	15.62	15.60	-64	1,837	-3.48%
2023/11/14	0	0.00	98	15.52	15.50	-98	1,854	-5.29%
2023/11/13	20	15.40	0	0.00	15.30	20	1,869	1.07%
2023/11/10	0	0.00	9	15.60	15.55	-9	1,882	-0.48%
2023/11/09	10	15.75	0	0.00	15.75	10	1,904	0.53%
2023/11/07	1	15.30	0	0.00	15.60	1	1,934	0.05%
2023/11/06	0	0.00	6	15.65	15.65	-6	2,016	-0.30%
2023/11/03	7	15.42	1	15.45	15.50	6	2,015	0.30%
2023/11/02	0	0.00	1	15.30	15.30	-1	2,016	-0.05%
2023/11/01	21	14.93	7	15.01	14.90	14	2,019	0.69%
2023/10/31	13	15.29	0	0.00	15.05	13	2,022	0.64%
2023/10/27	5	15.36	0	0.00	15.40	5	2,029	0.25%
2023/10/25	17	15.29	32	15.32	15.30	-15	2,055	-0.73%
2023/10/24	9	14.91	0	0.00	15.10	9	2,074	0.43%
2023/10/23	0	0.00	40	14.83	14.75	-40	2,082	-1.92%
2023/10/20	20	14.40	12	14.30	14.65	8	2,088	0.38%
2023/10/19	10	14.75	23	14.84	14.80	-13	2,105	-0.62%
2023/10/18	1	14.50	30	14.86	14.70	-29	2,112	-1.37%
2023/10/17	0	16.50	1	15.25	15.15	-1	2,112	-0.05%
2023/10/16	1	15.20	1	15.30	15.30	0	2,146	0.00%
2023/10/12	0	0.00	2	15.95	15.85	-2	2,187	-0.09%
2023/10/11	24	15.94	0	0.00	15.75	24	2,202	1.09%
2023/10/05	0	0.00	11	16.45	16.40	-11	2,219	-0.50%
2023/10/04	0	16.40	0	0.00	16.40	0	2,220	0.00%
2023/10/03	0	0.00	1	16.40	16.40	-1	2,238	-0.04%
2023/10/02	11	16.40	16	16.46	16.30	-5	2,253	-0.22%
2023/09/28	2	16.45	0	0.00	16.45	2	2,263	0.09%
2023/09/27	41	16.05	0	0.00	16.05	41	2,283	1.80%
2023/09/26	4	16.19	1	16.15	16.15	3	2,285	0.13%
2023/09/25	0	0.00	2	16.40	16.40	-2	2,304	-0.09%
2023/09/22	6	16.45	1	16.30	16.40	5	2,310	0.22%
2023/09/21	23	16.11	0	16.30	16.20	23	2,314	0.99%
2023/09/20	2	16.28	14	16.29	16.15	-12	2,320	-0.52%
2023/09/19	18	16.44	16.5	16.50	16.40	1.5	2,326	0.06%
2023/09/18	0	0.00	2	16.60	16.45	-2	2,333	-0.09%
2023/09/15	39	16.62	10	16.60	16.55	29	2,339	1.24%
2023/09/14	50	16.79	39	16.80	16.80	11	2,350	0.47%
2023/09/13	4	16.40	44	16.43	16.35	-40	2,353	-1.70%
2023/09/12	1	16.65	1	16.40	16.35	0	2,393	0.00%
2023/09/11	35	16.74	9	16.83	16.55	26	2,455	1.06%
2023/09/08	2	17.50	16	17.51	17.30	-14	2,563	-0.55%
2023/09/07	68	17.88	39.5	17.78	17.65	28.5	2,650	1.08%
2023/09/06	51.5	18.23	20	18.27	18.00	31.5	2,907	1.08%
2023/09/05	11	17.62	19	17.65	17.85	-8	2,829	-0.28%
2023/09/04	32	18.10	11	17.90	17.85	21	2,811	0.75%
2023/09/01	39	18.15	22	18.10	18.15	17	2,813	0.60%
2023/08/31	143.2	18.46	16	18.36	18.30	127.2	2,834	4.49%	大買/鉅額交易
2023/08/30	9	18.12	57	18.19	18.05	-48	2,938	-1.63%
2023/08/29	152.1	18.15	208.1	18.57	17.75	-56	3,187	-1.76%	大買/大賣/
2023/08/28	64.1	18.01	25	17.97	18.10	39.1	3,038	1.29%
2023/08/25	46.3	17.81	41	18.13	18.05	5.3	2,997	0.18%
2023/08/24	229	18.21	138	17.85	17.55	91	2,920	3.12%	大買/大賣/
2023/08/23	184	18.66	228	18.81	18.90	-44	2,797	-1.57%	大買/大賣/
2023/08/22	14	17.20	36	17.12	17.25	-22	2,410	-0.91%
2023/08/21	22	16.77	3	16.60	16.60	19	2,418	0.79%
2023/08/18	7	16.94	19	17.11	17.00	-12	2,512	-0.48%
2023/08/17	63	17.16	0	0.00	17.05	63	2,540	2.48%
2023/08/16	40	16.88	13	16.80	16.95	27	2,769	0.97%
2023/08/15	10	16.83	2	16.95	16.80	8	2,796	0.29%
2023/08/14	64	16.57	9	16.64	16.50	55	2,822	1.95%
2023/08/10	15	16.76	35	16.60	16.40	-20	2,847	-0.70%
2023/08/09	0	0.00	5	16.00	15.90	-5	2,806	-0.18%
2023/08/07	1	16.15	4	16.40	16.40	-3	3,003	-0.10%
2023/08/04	1	16.20	2	16.25	16.20	-1	3,070	-0.03%
2023/08/02	4	16.30	0	0.00	16.20	4	3,151	0.13%
2023/08/01	1	16.40	0	0.00	16.30	1	3,224	0.03%
2023/07/31	0	16.90	3	16.67	16.40	-3	3,333	-0.09%
2023/07/28	2	16.48	0	0.00	16.60	2	3,667	0.05%
2023/07/27	9	16.48	0	0.00	16.70	9	4,275	0.21%
2023/07/26	0	0.00	0.2	16.05	15.90	-0.2	4,479	0.00%
2023/07/25	0	0.00	1	16.15	16.10	-1	4,665	-0.02%
2023/07/24	11	15.90	0	0.00	15.85	11	4,695	0.23%
2023/07/21	8.1	16.43	0	0.00	16.25	8.1	4,713	0.17%
2023/07/20	0	0.00	12.1	16.46	16.50	-12.1	4,793	-0.25%
2023/07/19	1	16.75	18.1	16.28	16.25	-17.1	4,902	-0.35%
2023/07/18	0	0.00	2	16.80	16.75	-2	4,969	-0.04%
2023/07/17	4	17.28	0	0.00	17.30	4	5,036	0.08%
2023/07/14	1	16.95	2	17.08	17.00	-1	5,240	-0.02%
2023/07/13	2.1	17.34	11	17.14	17.05	-8.9	5,441	-0.16%
2023/07/12	4	17.16	5	17.11	17.10	-1	5,710	-0.02%
2023/07/11	12	17.36	7	17.34	17.30	5	5,794	0.09%
2023/07/10	3	17.52	2	17.43	17.20	1	5,830	0.02%
2023/07/07	43	17.74	26.1	17.65	17.60	16.9	5,853	0.29%
2023/07/06	6	18.13	2	18.15	18.15	4	5,853	0.07%
2023/07/05	1	18.40	13	18.19	18.20	-12	5,839	-0.21%
2023/07/04	3	18.07	5	17.94	17.95	-2	5,814	-0.03%
2023/07/03	12.1	18.13	11	18.25	18.20	1.1	5,805	0.02%
2023/06/30	12	17.58	1	17.85	17.75	11	5,786	0.19%
2023/06/29	2.1	17.46	2	17.45	17.50	0.1	5,798	0.00%
2023/06/28	7	17.57	3	17.47	17.40	4	5,802	0.07%
2023/06/27	2.1	17.56	5	17.71	17.40	-2.9	5,808	-0.05%
2023/06/26	4	17.89	5	17.88	17.85	-1	5,796	-0.02%
2023/06/21	10.1	18.25	9	18.32	18.25	1.1	5,786	0.02%
2023/06/20	13	18.39	3	18.32	18.35	10	5,809	0.17%
2023/06/19	15.1	18.52	11	18.35	18.25	4.1	5,827	0.07%
2023/06/16	8.2	18.78	35	18.61	18.55	-26.9	5,827	-0.46%
2023/06/15	36	19.10	53	19.00	18.80	-17	5,786	-0.29%
2023/06/14	89	19.04	66	18.97	18.80	23	5,719	0.40%
2023/06/13	59.1	18.67	30	18.66	18.60	29.1	5,582	0.52%
2023/06/12	127	18.81	89	18.69	19.05	38	5,487	0.69%	大買/
2023/06/09	4	17.79	2	17.78	17.65	2	5,206	0.04%
2023/06/08	11.1	17.95	46	17.78	17.75	-34.9	5,194	-0.67%
2023/06/07	18	18.15	16	18.02	17.90	2	5,185	0.04%
2023/06/06	27.1	17.93	72	17.88	17.85	-44.9	5,168	-0.87%
2023/06/05	93.1	18.56	79.3	18.42	18.15	13.8	5,108	0.27%
2023/06/02	49	18.52	115	18.00	18.95	-66	4,956	-1.33%	大賣/
2023/06/01	1	17.10	4	16.95	17.25	-3	4,664	-0.06%
2023/05/31	5.2	17.26	2	17.18	17.25	3.2	4,655	0.07%
2023/05/30	6.1	17.27	0	0.00	17.05	6.1	4,645	0.13%
2023/05/29	6.3	17.38	30	17.42	17.45	-23.7	4,645	-0.51%
2023/05/26	9.1	17.22	7	17.09	16.95	2.1	4,637	0.05%
2023/05/25	17.1	17.82	29	17.79	17.60	-11.9	4,600	-0.26%
2023/05/24	83.2	17.38	166	17.57	17.80	-82.9	4,549	-1.82%	大賣/
2023/05/23	64	16.93	2	16.90	17.05	62	4,447	1.39%
2023/05/22	132	17.27	66	17.14	17.05	66	4,406	1.50%	大買/
2023/05/19	10	16.74	8	16.74	16.40	2	4,158	0.05%
2023/05/18	40	16.49	4	16.39	16.30	36	4,113	0.88%
2023/05/17	11	16.58	28	16.75	16.70	-17	4,067	-0.42%
2023/05/16	4	16.13	18	16.20	16.25	-14	4,036	-0.35%
2023/05/15	8	16.20	63	15.98	15.80	-55	4,009	-1.37%
2023/05/12	7	16.16	5	16.31	16.10	2	3,973	0.05%
2023/05/11	161	16.55	68.1	16.57	16.40	92.9	3,920	2.37%	大買/
2023/05/10	95.1	18.13	14	18.10	18.20	81.1	3,769	2.15%
2023/05/09	24	17.80	64	17.66	17.55	-40	3,702	-1.08%
2023/05/08	50	18.34	103	18.05	18.00	-53	3,620	-1.46%	大賣/
2023/05/05	77	18.56	59	18.41	18.25	18	3,563	0.51%
2023/05/04	162	19.25	115	19.26	18.90	47	3,455	1.36%	大買/大賣/
2023/05/03	223	19.73	146	19.93	19.45	77	3,118	2.47%	大買/大賣/
2023/05/02	81	19.76	188	19.81	20.15	-107	2,502	-4.28%	大賣/鉅額交易
2023/04/28	18	17.86	126	17.67	18.35	-108	2,283	-4.73%	大賣/鉅額交易
2023/04/27	28	16.80	2	16.80	16.70	26	2,096	1.24%
2023/04/26	8	16.69	5	16.47	16.65	3	2,059	0.15%
2023/04/25	106	16.66	69	16.54	16.60	37	2,020	1.83%	大買/
2023/04/24	156	17.44	214.5	17.26	17.15	-58.5	1,932	-3.03%	大買/大賣/
2023/04/21	102.5	16.74	366	16.71	17.05	-263.5	1,817	-14.50%	大買/大賣/鉅額交易
2023/04/20	37	17.20	16	17.07	16.70	21	1,713	1.23%
2023/04/19	187	17.92	21	17.83	17.20	166	1,618	10.26%	大買/鉅額交易
2023/04/18	119	17.08	57	16.98	17.10	62	1,399	4.43%	大買/
2023/04/17	52	16.30	87	16.45	16.70	-35	1,181	-2.96%
2023/04/14	197	15.27	44	15.26	15.25	153	907	16.86%	大買/鉅額交易
2023/04/13	21	14.78	25	14.55	14.65	-4	806	-0.50%
2023/04/12	29	14.37	2.1	14.24	14.45	26.9	761	3.53%
2023/04/11	0	13.98	1	14.10	14.10	-1	717	-0.14%
2023/04/10	0	13.95	0	0.00	13.70	0	699	0.00%
2023/04/07	0	13.95	0	0.00	13.80	0	698	0.00%
2023/04/06	72	13.95	3	14.00	13.80	69	699	9.87%
2023/03/31	23	13.90	7	13.83	13.85	16	715	2.24%
2023/03/30	3	13.85	20	13.90	13.85	-17	713	-2.38%
2023/03/29	81	13.82	2	13.75	14.05	79	702	11.25%
2023/03/28	42	13.82	0	0.00	13.55	42	703	5.97%
2023/03/27	0	13.88	2	13.80	13.80	-2	690	-0.29%
2023/03/24	6	13.85	30	13.71	13.75	-24	686	-3.50%
2023/03/23	30	13.89	2	13.80	13.80	28	673	4.16%
2023/03/22	17	13.61	3	13.67	13.75	14	641	2.18%
2023/03/21	1	13.50	3	13.60	13.65	-2	604	-0.33%
2023/03/20	0	0.00	31	13.10	13.15	-31	580	-5.34%
2023/03/17	0	0.00	3	13.10	13.05	-3	576	-0.52%
2023/03/15	0	0.00	18	13.05	12.95	-18	566	-3.18%
2023/03/10	34	12.70	0	0.00	12.60	34	562	6.04%
2023/03/09	0	13.70	0	0.00	12.95	0	556	0.00%
2023/03/07	0	13.40	1	13.10	13.00	-1	552	-0.18%
2023/03/06	0	0.00	2	13.20	13.10	-2	547	-0.36%
2023/03/03	0	0.00	30	13.05	12.95	-30	534	-5.62%
2023/02/24	0	12.70	0	0.00	12.95	0	499	0.00%
2023/02/23	0	12.75	0	0.00	12.60	0	479	0.00%
2023/02/22	1	12.60	0	0.00	12.55	1	482	0.21%
2023/02/21	0	0.00	1	12.65	12.65	-1	492	-0.20%
2023/02/20	1	12.55	12	12.46	12.55	-11	493	-2.23%
2023/02/15	0	12.80	5	12.30	12.30	-5	529	-0.94%
2023/02/14	6	12.54	0	0.00	12.40	6	530	1.13%
2023/02/13	0	0.00	1	12.45	12.50	-1	542	-0.18%
2023/02/10	8	12.29	0	12.10	12.10	8	552	1.45%
2023/02/09	5	12.47	0	0.00	12.40	5	566	0.88%
2023/02/08	0	12.80	0	0.00	12.60	0	571	0.00%
2023/02/06	3	12.48	0	0.00	12.55	3	580	0.52%
2023/02/03	15	12.54	18	12.68	12.60	-3	586	-0.51%
2023/01/30	0	0.00	8	11.84	11.90	-8	544	-1.47%
2023/01/17	2	11.65	0	0.00	11.55	2	541	0.37%
2023/01/16	0	0.00	20	11.70	11.75	-20	535	-3.74%
2023/01/13	0	12.03	8	11.75	11.75	-8	536	-1.49%
2023/01/12	34	11.82	0	0.00	11.80	34	538	6.32%
2023/01/11	6	11.80	0	0.00	11.80	6	540	1.11%
2023/01/10	0	12.00	30	11.90	11.95	-30	541	-5.54%
2023/01/06	2	11.70	0	0.00	11.90	2	549	0.36%
2023/01/05	2	11.70	0	0.00	11.65	2	561	0.36%
2023/01/04	8	11.63	463	11.68	11.75	-455	568	-80.03%	大賣/鉅額交易
2023/01/03	0	0.00	92	11.82	11.80	-92	574	-16.00%
2022/12/29	12	11.79	0	0.00	11.85	12	583	2.06%
2022/12/28	0	11.90	0	0.00	11.80	0	591	0.00%
2022/12/27	5	12.00	0	0.00	12.00	5	599	0.83%
2022/12/26	0	0.00	2	12.20	12.05	-2	596	-0.34%
2022/12/23	8	11.70	0	0.00	12.30	8	600	1.33%
2022/12/20	25	11.72	0	0.00	11.70	25	585	4.27%
2022/12/16	3	12.08	0	0.00	12.10	3	601	0.50%
2022/12/14	0	12.35	1	12.35	12.25	-1	613	-0.16%
2022/12/13	1	12.25	0	0.00	12.20	1	614	0.16%
2022/12/12	1	12.35	0	0.00	12.40	1	622	0.16%
2022/12/08	1	12.35	10	12.50	12.50	-9	643	-1.40%
2022/12/07	24	12.72	0	0.00	12.50	24	658	3.64%
2022/12/06	0	0.00	1	12.95	12.90	-1	662	-0.15%
2022/12/05	0	0.00	1	13.30	13.20	-1	670	-0.15%
2022/12/02	0	0.00	5	13.20	13.10	-5	675	-0.74%
2022/11/30	0	13.10	0	0.00	13.05	0	724	0.00%
2022/11/29	0	12.95	0	12.75	12.95	0	799	0.00%
2022/11/28	1	12.50	0	0.00	12.80	1	826	0.12%
2022/11/24	0	0.00	5	12.85	12.90	-5	886	-0.56%
2022/11/23	0	0.00	0	12.80	12.70	0	917	0.00%
2022/11/22	30	12.85	0	0.00	12.75	30	942	3.18%
2022/11/21	0	0.00	2	13.05	12.95	-2	980	-0.20%
2022/11/17	0	0.00	7	13.28	13.15	-7	1,053	-0.66%
2022/11/16	1	12.95	17	13.05	12.85	-16	1,104	-1.45%
2022/11/15	1	13.00	24	12.86	13.10	-23	1,149	-2.00%
2022/11/14	189	12.95	1	12.85	12.95	188	1,256	14.96%	大買/鉅額交易
2022/11/11	350	12.92	1	12.60	12.60	349	1,303	26.77%	大買/鉅額交易
2022/11/10	2	12.48	0	0.00	12.45	2	1,320	0.15%
2022/11/09	3	12.68	0	0.00	12.50	3	1,353	0.22%
2022/11/08	1	12.75	4	12.79	12.85	-3	1,405	-0.21%
2022/11/07	2	12.85	30	12.83	12.65	-28	1,443	-1.94%
2022/11/04	2	12.60	0	0.00	12.65	2	1,485	0.13%
2022/11/03	7	12.25	0	0.00	12.40	7	1,561	0.45%
2022/10/31	0	11.60	0	0.00	11.45	0	1,724	0.00%
2022/10/27	0	0.00	1	11.40	11.40	-1	1,727	-0.06%
2022/10/21	3	11.60	5	11.35	11.35	-2	1,735	-0.12%
2022/10/18	15	12.00	0	0.00	11.85	15	1,762	0.85%
2022/10/14	0	0.00	11	11.75	11.65	-11	1,757	-0.63%
2022/10/13	1.1	11.35	0	0.00	11.30	1.1	1,756	0.06%
2022/10/12	5	12.05	63	12.03	12.00	-58	1,741	-3.33%
2022/10/11	1	12.05	0	0.00	12.00	1	1,737	0.06%
2022/10/07	1	13.25	0	0.00	13.05	1	1,723	0.06%
2022/10/06	20	13.10	0	0.00	13.10	20	1,723	1.16%
2022/10/05	20	13.42	0	0.00	13.10	20	1,720	1.16%
2022/10/04	0	0.00	2	13.00	13.20	-2	1,715	-0.12%
2022/09/30	5	12.65	5	12.18	12.65	0	1,710	0.00%
2022/09/29	0	0.00	7	12.49	12.40	-7	1,707	-0.41%
2022/09/28	3	12.60	0	0.00	12.30	3	1,707	0.18%
2022/09/27	0	0.00	20	12.78	12.95	-20	1,697	-1.18%
2022/09/23	1	14.05	1	14.10	13.70	0	1,676	0.00%
2022/09/22	1	13.65	9	13.65	13.90	-8	1,677	-0.48%
2022/09/21	5	13.88	6	13.85	13.85	-1	1,673	-0.06%
2022/09/20	0	0.00	3	14.17	14.10	-3	1,665	-0.18%
2022/09/19	2	14.05	3	14.20	14.15	-1	1,668	-0.06%
2022/09/16	2	14.50	2	14.35	14.45	0	1,661	0.00%
2022/09/15	2	14.75	0	0.00	14.55	2	1,671	0.12%
2022/09/14	11	14.32	0	0.00	14.50	11	1,666	0.66%
2022/09/13	20	14.15	2	14.23	14.35	18	1,655	1.09%
2022/09/12	4	14.04	12	14.15	14.05	-8	1,665	-0.48%
2022/09/08	0	0.00	1	14.25	14.30	-1	1,669	-0.06%
2022/09/07	2	13.63	4	13.88	13.95	-2	1,686	-0.12%
2022/09/06	38	14.28	18	13.85	13.75	20	1,710	1.17%
2022/09/05	57	15.32	5	15.32	14.70	52	1,691	3.07%
2022/09/02	4	15.30	6.1	15.18	15.15	-2.1	1,665	-0.12%
2022/09/01	5	15.00	2.2	15.05	14.95	2.8	1,763	0.16%
2022/08/31	21	15.25	3	15.40	15.25	18	1,741	1.03%
2022/08/30	3	15.12	57	14.93	15.15	-54	1,712	-3.15%
2022/08/29	2	14.55	4	14.50	14.55	-2	1,709	-0.12%
2022/08/26	2	15.13	6	15.10	14.90	-4	1,735	-0.23%
2022/08/25	1	15.00	34	14.81	15.05	-33	1,692	-1.95%
2022/08/24	2.1	14.61	2	14.75	14.65	0.1	1,663	0.00%
2022/08/23	17	15.41	19	15.65	15.10	-2	1,629	-0.12%
2022/08/22	4	15.40	11	15.45	15.40	-7	1,570	-0.45%
2022/08/19	32	15.64	43.1	15.75	15.80	-11.1	1,520	-0.73%
2022/08/18	20	15.30	11	15.11	15.30	9	1,404	0.64%
2022/08/17	2	14.68	11	14.78	14.70	-9	1,350	-0.67%
2022/08/16	3	15.08	35	15.09	15.10	-32	1,321	-2.42%
2022/08/15	39	14.70	252.5	14.84	15.20	-213.5	1,292	-16.51%	大賣/鉅額交易
2022/08/12	34.1	14.18	364.3	14.24	14.50	-330.3	1,245	-26.52%	大賣/鉅額交易
2022/08/11	13	14.90	54	14.80	14.45	-41	1,205	-3.40%
2022/08/10	38.3	14.76	49	14.91	15.00	-10.7	1,168	-0.91%
2022/08/09	111	14.55	48	14.23	14.40	63	1,144	5.50%	大買/
2022/08/08	1	14.55	99.2	14.55	14.60	-98.2	1,097	-8.95%
2022/08/05	0	0.00	5	13.21	13.30	-5	988	-0.51%
2022/08/04	1	13.05	8	12.70	12.85	-7	981	-0.71%
2022/08/03	18	12.98	27	12.95	12.80	-9	979	-0.92%
2022/08/02	10	13.20	12	13.02	13.10	-2	976	-0.20%
2022/07/29	0	13.15	2	13.15	13.10	-2	971	-0.21%
2022/07/28	4	12.92	1	13.05	12.90	3	967	0.31%
2022/07/27	0	0.00	40	12.85	12.90	-40	966	-4.14%
2022/07/26	21	12.90	20	13.08	12.85	1	962	0.10%
2022/07/25	0	0.00	12	13.39	13.40	-12	954	-1.26%
2022/07/22	0	0.00	3	12.55	12.55	-3	935	-0.32%
2022/07/21	0	0.00	2	12.45	12.40	-2	946	-0.21%
2022/07/20	20	12.35	4	12.53	12.30	16	952	1.68%
2022/07/19	2	12.35	0	0.00	12.35	2	958	0.21%
2022/07/18	25	12.25	1	12.30	12.40	24	960	2.50%
2022/07/14	7	12.05	0	0.00	12.00	7	959	0.73%
2022/07/13	1	11.70	0	0.00	11.70	1	957	0.11%
2022/07/12	1	11.46	0	0.00	11.50	1	961	0.11%
2022/07/08	0	0.00	13	11.81	11.85	-13	980	-1.33%
2022/07/07	8	11.50	4	11.51	11.75	4	979	0.41%
2022/07/06	18	11.10	0	0.00	11.05	18	979	1.84%
2022/07/05	21	11.50	0	0.00	11.50	21	983	2.14%
2022/07/04	0	0.00	1	11.35	11.30	-1	985	-0.10%
2022/07/01	7	11.61	2	11.30	11.30	5	990	0.51%
2022/06/30	1	12.20	0	0.00	12.05	1	991	0.10%
2022/06/28	1	12.75	0	0.00	12.70	1	993	0.10%
2022/06/27	8	12.78	0	0.00	12.95	8	998	0.80%
2022/06/24	10	12.60	4	12.53	12.45	6	992	0.60%
2022/06/23	5	12.85	0	0.00	12.55	5	990	0.50%
2022/06/22	76	13.15	1	13.80	13.00	75	980	7.65%
2022/06/21	10	13.62	6	13.62	13.60	4	973	0.41%
2022/06/20	6	13.80	19	13.80	13.60	-13	986	-1.32%
2022/06/17	16	13.21	128	13.04	13.85	-112	974	-11.50%	大賣/鉅額交易
2022/06/16	6	13.89	34	13.54	13.30	-28	966	-2.90%
2022/06/15	4	14.10	3	14.03	13.85	1	939	0.11%
2022/06/14	41	13.92	80	13.33	14.20	-39	907	-4.30%
2022/06/13	36.1	13.48	9	13.36	13.35	27.1	879	3.08%
2022/06/10	90	13.56	75	13.51	13.95	15	834	1.80%
2022/06/09	2	13.00	8	12.85	12.70	-6	714	-0.84%
2022/06/07	3	12.65	9	12.63	12.55	-6	711	-0.84%
2022/06/06	5	12.32	82	13.09	13.10	-77	691	-11.13%
2022/06/02	2	12.00	0	0.00	11.95	2	665	0.30%
2022/06/01	2	12.00	0	0.00	12.00	2	685	0.29%
2022/05/31	10	12.09	14	12.01	11.90	-4	688	-0.58%
2022/05/30	50	11.75	0	0.00	11.80	50	682	7.33%
2022/05/26	0	11.60	0	0.00	11.50	0	698	0.00%
2022/05/25	3	11.70	0	0.00	11.70	3	716	0.42%
2022/05/24	7	11.55	1	11.65	11.55	6	751	0.80%
2022/05/23	50	11.96	3	11.93	11.85	47	755	6.22%
2022/05/20	17	12.07	0	0.00	12.00	17	776	2.19%
2022/05/19	66	12.39	0	0.00	12.45	66	771	8.56%
2022/05/18	98	12.40	0	0.00	12.55	98	769	12.74%
2022/05/17	98	12.71	175	12.76	12.75	-77	770	-9.99%	大賣/
2022/05/16	448	11.39	13	11.14	11.80	435	727	59.81%	大買/鉅額交易
2022/05/13	0	0.00	1	10.75	10.75	-1	716	-0.14%
2022/05/12	0	0.00	3	10.70	10.60	-3	732	-0.41%
2022/05/06	0	0.00	2	10.80	10.85	-2	815	-0.25%
2022/05/05	2	11.05	0	0.00	11.10	2	825	0.24%
2022/05/04	0	0.00	2	11.25	11.25	-2	835	-0.24%
2022/04/29	0	0.00	2	10.90	10.90	-2	901	-0.22%
2022/04/28	3	10.63	0	0.00	10.65	3	971	0.31%
2022/04/26	1	11.30	0	0.00	11.00	1	1,284	0.08%
2022/04/25	1	11.30	0	0.00	11.35	1	1,322	0.08%
2022/04/22	2	11.83	4	11.80	11.95	-2	1,334	-0.15%
2022/04/20	4	12.05	2	12.00	12.10	2	1,381	0.14%
2022/04/19	3	12.03	0	0.00	11.90	3	1,418	0.21%
2022/04/18	4	11.86	0	0.00	11.80	4	1,465	0.27%
2022/04/15	3	11.95	0	0.00	11.90	3	1,484	0.20%
2022/04/14	24	12.41	0	0.00	12.20	24	1,550	1.55%
2022/04/13	1	12.30	6	12.47	12.45	-5	1,585	-0.32%
2022/04/12	2	12.25	1	12.20	12.20	1	1,626	0.06%
2022/04/11	15	12.53	3	12.60	12.40	12	1,713	0.70%
2022/04/08	5	12.76	2	12.75	12.85	3	1,754	0.17%
2022/04/07	25	12.98	0	0.00	12.85	25	1,790	1.40%
2022/04/06	4	13.38	4	13.30	13.35	0	1,843	0.00%
2022/04/01	1	13.05	3	13.15	13.10	-2	1,948	-0.10%
2022/03/31	4	13.06	6	13.07	13.05	-2	2,103	-0.10%
2022/03/30	29	13.03	3	13.00	13.20	26	2,217	1.17%
2022/03/29	8	12.94	0	0.00	12.95	8	2,295	0.35%
2022/03/28	3	13.00	3	12.78	12.95	0	2,428	0.00%
2022/03/25	4	13.00	0	0.00	12.95	4	2,703	0.15%
2022/03/24	2	13.15	0	13.25	13.10	2	2,847	0.07%
2022/03/23	0	0.00	36	13.35	13.35	-36	3,061	-1.18%
2022/03/22	31.1	13.09	0	0.00	13.10	31.1	3,079	1.01%
2022/03/21	0	0.00	61	12.77	12.75	-61	3,105	-1.96%
2022/03/18	31	12.35	0	0.00	12.35	31	3,166	0.98%
2022/03/17	0	0.00	78	12.30	12.35	-78	3,218	-2.42%
2022/03/16	1	12.00	3	12.05	12.00	-2	3,258	-0.06%
2022/03/15	1	12.10	0	0.00	12.05	1	3,298	0.03%
2022/03/14	0	0.00	51	12.53	12.50	-51	3,392	-1.50%
2022/03/11	1	12.55	0	0.00	12.55	1	3,568	0.03%
2022/03/10	3	12.77	0	0.00	12.65	3	3,758	0.08%
2022/03/09	1	12.30	2.1	12.48	12.40	-1.1	3,807	-0.03%
2022/03/08	2	11.93	82	12.05	11.95	-80	3,887	-2.06%
2022/03/07	61	12.51	12	12.47	12.50	49	3,909	1.25%
2022/03/04	0	0.00	22	13.44	13.35	-22	4,014	-0.55%
2022/03/03	14	13.41	0	0.00	13.40	14	4,143	0.34%
2022/03/02	0	0.00	31	13.45	13.40	-31	4,412	-0.70%
2022/03/01	3	13.67	20	13.60	13.60	-17	4,688	-0.36%
2022/02/25	9	13.53	5	13.42	13.45	4	4,848	0.08%
2022/02/24	81	13.38	117	13.75	13.35	-36	5,185	-0.69%	大賣/
2022/02/23	14	14.16	0	0.00	14.05	14	5,257	0.27%
2022/02/22	18.4	14.06	4	14.08	14.10	14.4	5,415	0.27%
2022/02/21	7	14.71	4	14.70	14.55	3	5,396	0.06%
2022/02/18	14	14.55	6	14.53	14.60	8	5,396	0.15%
2022/02/17	41	14.79	49	14.89	14.60	-8	5,405	-0.15%
2022/02/16	6	14.99	29	14.95	14.80	-23	5,406	-0.43%
2022/02/15	5	14.64	5	14.75	14.50	0	5,423	0.00%
2022/02/14	49	14.64	2	14.60	14.65	47	5,422	0.87%
2022/02/11	15	15.23	16	15.32	15.20	-1	5,416	-0.02%
2022/02/10	23	14.83	2	14.83	14.80	21	5,400	0.39%
2022/02/09	14	15.04	62	14.99	15.00	-48	5,411	-0.89%
2022/02/08	2	14.45	0	0.00	14.40	2	5,411	0.04%
2022/02/07	0	0.00	7	14.49	14.60	-7	5,398	-0.13%
2022/01/26	10	14.12	3	14.15	14.00	7	5,388	0.13%
2022/01/25	15	14.11	21	14.16	14.00	-6	5,379	-0.11%
2022/01/24	42	14.30	32	14.30	14.60	10	5,355	0.19%
2022/01/21	38	15.04	13	15.02	15.00	25	5,334	0.47%
2022/01/20	34	15.98	22	15.94	15.85	12	5,268	0.23%
2022/01/19	60	15.80	133	15.63	16.25	-73	5,135	-1.42%	大賣/
2022/01/18	26	14.49	32	15.02	14.85	-6	4,941	-0.12%
2022/01/17	78	14.49	1	13.50	14.55	77	4,898	1.57%
2022/01/14	64	13.21	8	13.50	13.55	56	4,879	1.15%
2022/01/13	2	13.90	12	13.82	13.75	-10	4,839	-0.21%
2022/01/12	8	13.96	39	13.89	13.85	-31	4,827	-0.64%
2022/01/11	14.1	14.15	23	14.09	14.00	-8.9	4,787	-0.19%
2022/01/10	6	14.48	10	14.70	14.90	-4	4,738	-0.08%
2022/01/07	55	14.80	91	14.82	14.80	-36	4,714	-0.76%
2022/01/06	16	15.58	7	15.44	15.85	9	4,632	0.19%
2022/01/05	52	15.82	32	15.70	15.50	20	4,592	0.44%
2022/01/04	73.1	15.82	177	15.71	16.00	-104	4,550	-2.28%	大賣/鉅額交易
2022/01/03	43.1	16.19	16	16.28	15.95	27.1	4,478	0.60%
2021/12/30	38	16.65	8	16.63	16.50	30	4,442	0.68%
2021/12/29	58	16.76	91	16.78	16.55	-33	4,405	-0.75%
2021/12/28	60	16.94	25	17.09	16.80	35	4,344	0.81%
2021/12/27	87.1	16.47	99	16.73	17.15	-12	4,229	-0.28%
2021/12/24	79	15.51	123	15.55	15.60	-44	4,072	-1.08%	大賣/
2021/12/23	42	16.17	91.1	16.11	16.10	-49.1	3,954	-1.24%
2021/12/22	121.1	16.72	110	16.64	16.50	11.1	3,870	0.29%	大買/大賣/
2021/12/21	232	16.32	152	16.23	17.00	80	3,736	2.14%	大買/大賣/
2021/12/20	173	15.91	37	15.70	16.20	136	3,458	3.93%	大買/鉅額交易
2021/12/17	63	14.14	92	14.25	14.75	-29	3,308	-0.88%
2021/12/16	16	13.57	13	13.56	13.45	3	3,091	0.10%
2021/12/15	16	13.38	52	13.59	13.60	-36	3,054	-1.18%
2021/12/14	41	13.50	57	13.47	13.35	-16	3,019	-0.53%
2021/12/13	23.1	13.21	113	13.28	13.25	-90	2,947	-3.05%	大賣/
2021/12/10	43	13.38	117	13.36	13.20	-74	2,893	-2.56%	大賣/
2021/12/09	190.3	13.23	31	13.21	13.10	159.3	2,852	5.58%	大買/鉅額交易
2021/12/08	161	13.66	88	13.72	13.30	73	2,811	2.60%	大買/
2021/12/07	130	13.97	71	14.01	14.00	59	2,715	2.17%	大買/
2021/12/06	91.1	13.57	147	13.98	14.15	-55.9	2,541	-2.20%	大賣/
2021/12/03	11	12.91	41	12.70	12.90	-30	2,352	-1.28%
2021/12/02	58	13.06	104	12.98	12.85	-46	2,295	-2.00%	大賣/
2021/12/01	46	12.76	39	12.83	12.80	7	2,207	0.32%
2021/11/30	78	13.10	113.4	13.08	12.85	-35.4	2,161	-1.64%	大賣/
2021/11/29	171	13.47	77	13.51	13.20	94	2,040	4.61%	大買/
2021/11/26	185	13.81	72	13.50	14.45	113	1,916	5.90%	大買/鉅額交易
2021/11/25	71.5	13.89	55	14.04	14.15	16.5	1,640	1.01%
2021/11/24	69	12.40	60	12.48	12.90	9	1,351	0.67%
2021/11/23	145	12.56	141	12.65	11.75	4	1,185	0.34%	大買/大賣/
2021/11/22	27	11.94	26	12.07	12.25	1	828	0.12%
2021/11/19	76	10.87	38	11.09	11.15	38	717	5.30%
2021/11/18	0	0.00	2	10.18	10.15	-2	551	-0.36%
2021/11/17	4.2	9.96	22	9.96	10.05	-17.8	541	-3.29%
2021/11/16	23	10.01	14	10.04	10.05	9	528	1.70%
2021/11/15	85	10.53	33	10.37	10.30	52	512	10.15%
2021/11/12	53	10.35	8	10.32	10.35	45	485	9.26%
2021/11/11	0	0.00	2	9.97	10.00	-2	459	-0.44%
2021/11/10	5	9.80	5	9.95	9.97	0	456	0.00%
2021/11/09	0	0.00	2	9.88	9.88	-2	446	-0.45%
2021/11/08	19	9.85	6	9.89	9.99	13	432	3.01%
2021/11/05	5	9.47	4	9.62	9.68	1	410	0.24%
2021/11/02	0	0.00	5	9.31	9.30	-5	386	-1.29%
2021/10/29	2	9.25	4	9.20	9.42	-2	392	-0.51%
2021/10/28	0	0.00	1	9.10	9.13	-1	382	-0.26%
2021/10/27	0	0.00	1	9.07	9.06	-1	379	-0.26%
2021/10/18	6	9.01	0	0.00	9.02	6	563	1.06%
2021/10/13	0	0.00	10	8.94	8.99	-10	573	-1.74%
2021/10/08	0	0.00	11	9.24	9.10	-11	579	-1.90%
2021/10/07	0	0.00	1	9.09	9.11	-1	562	-0.18%
2021/10/06	0	0.00	12	8.81	8.79	-12	555	-2.16%
2021/09/29	10	8.78	0	0.00	8.81	10	564	1.77%
2021/09/28	0	0.00	1	8.92	8.93	-1	572	-0.17%
2021/09/27	0	8.81	0	0.00	8.78	0	574	0.00%
2021/09/24	0	0.00	3	8.70	8.74	-3	580	-0.52%
2021/09/23	1	8.68	0	0.00	8.70	1	586	0.17%
2021/09/22	0	0.00	11	8.57	8.63	-11	591	-1.86%
2021/09/17	11	8.73	0	0.00	8.74	11	593	1.85%
2021/09/16	1	8.68	0	0.00	8.73	1	598	0.17%
2021/09/15	0	0.00	1	8.72	8.70	-1	600	-0.17%
2021/09/14	1	8.77	0	0.00	8.84	1	605	0.17%
2021/09/10	21	9.00	20	9.00	9.01	1	605	0.17%
2021/09/09	0	0.00	9	8.90	8.96	-9	603	-1.49%
2021/09/08	0	0.00	1	8.48	8.50	-1	594	-0.17%
2021/09/07	4	8.65	0	0.00	8.63	4	595	0.67%
2021/09/06	16	8.75	0	0.00	8.69	16	598	2.67%
2021/09/02	15	8.90	0	0.00	8.94	15	601	2.49%
2021/09/01	22	9.03	0	0.00	9.02	22	601	3.66%
2021/08/31	0	0.00	0	8.67	8.69	0	587	0.00%
2021/08/30	1	8.64	0	0.00	8.69	1	588	0.17%
2021/08/19	1	8.62	0	0.00	8.64	1	610	0.16%
2021/08/18	0	0.00	1	8.69	8.81	-1	614	-0.16%
2021/08/17	0	0.00	2	8.52	8.61	-2	615	-0.32%
2021/08/13	2	8.83	0	0.00	8.80	2	619	0.32%
2021/08/12	0	0.00	6	8.88	8.83	-6	624	-0.96%
2021/08/11	1	8.84	1	9.00	8.86	0	635	0.00%
2021/08/09	0	0.00	4	9.13	9.11	-4	650	-0.61%
2021/08/05	0	0.00	12	9.05	9.15	-12	688	-1.74%
2021/08/04	2	9.09	0	0.00	9.08	2	727	0.27%
2021/08/03	1	9.15	0	0.00	9.25	1	751	0.13%
2021/08/02	1	9.35	3	9.37	9.41	-2	768	-0.26%
2021/07/30	9	9.57	83	9.70	9.52	-74	784	-9.44%
2021/07/29	1	9.38	0	0.00	9.63	1	787	0.13%
2021/07/28	10	9.19	50	9.05	9.19	-40	791	-5.05%
2021/07/27	104	9.66	13	9.50	9.36	91	832	10.94%	大買/
2021/07/26	42	9.90	7	10.00	9.94	35	840	4.16%
2021/07/23	25	9.00	2	9.30	9.40	23	808	2.85%
2021/07/22	0	0.00	20	8.32	8.62	-20	809	-2.47%
2021/07/21	1	8.35	0	0.00	8.28	1	830	0.12%
2021/07/20	1	8.39	0	0.00	8.40	1	854	0.12%
2021/07/19	2	8.50	2	8.49	8.47	0	885	0.00%
2021/07/14	0	0.00	3	8.41	8.44	-3	1,067	-0.28%
2021/07/13	0	0.00	2	8.57	8.57	-2	1,098	-0.18%
2021/07/12	0	0.00	2	8.65	8.60	-2	1,129	-0.18%
2021/07/08	0	0.00	1	8.72	8.75	-1	1,238	-0.08%
2021/07/07	0	0.00	5	8.64	8.61	-5	1,369	-0.37%
2021/07/05	2.1	8.80	3	8.76	8.82	-0.9	1,768	-0.05%
2021/07/02	0	0.00	1	8.59	8.64	-1	1,828	-0.05%
2021/07/01	1	8.66	0	0.00	8.65	1	1,918	0.05%
2021/06/30	0	0.00	4	8.69	8.70	-4	2,032	-0.20%
2021/06/25	0	0.00	1	8.60	8.60	-1	2,050	-0.05%
2021/06/24	0	0.00	2	8.44	8.46	-2	2,066	-0.10%
2021/06/23	1	8.48	0	0.00	8.47	1	2,085	0.05%
2021/06/17	25	8.72	2	8.74	8.79	23	2,366	0.97%
2021/06/16	0	0.00	2	8.71	8.80	-2	2,393	-0.08%
2021/06/11	0	0.00	25	8.52	8.60	-25	2,396	-1.04%
2021/06/10	1	8.43	0	0.00	8.45	1	2,405	0.04%
2021/06/07	3	8.38	0	0.00	8.41	3	2,433	0.12%
2021/06/04	2	8.36	4	8.40	8.47	-2	2,435	-0.08%
2021/06/03	2	8.50	1	8.55	8.51	1	2,432	0.04%
2021/06/02	2	8.48	0	0.00	8.45	2	2,431	0.08%
2021/05/26	0	0.00	1	8.21	8.27	-1	2,448	-0.04%
2021/05/25	0	0.00	2	8.39	8.31	-2	2,443	-0.08%
2021/05/24	0	0.00	2	8.35	8.34	-2	2,448	-0.08%
2021/05/21	1	8.12	0	0.00	8.12	1	2,452	0.04%
2021/05/20	3	7.97	0	0.00	7.99	3	2,456	0.12%
2021/05/19	0	0.00	5	8.00	8.04	-5	2,455	-0.20%
2021/05/18	1	7.85	2	7.81	8.12	-1	2,447	-0.04%
2021/05/14	4	8.14	40	8.00	8.11	-36	2,427	-1.48%
2021/05/12	35	8.18	22	8.70	8.12	13	2,396	0.54%
2021/05/11	8	9.04	27	9.10	9.02	-19	2,351	-0.81%
2021/05/10	8	9.65	0	0.00	9.53	8	2,321	0.34%
2021/05/07	0	0.00	2	9.50	9.90	-2	2,301	-0.09%
2021/05/05	2	9.65	12	9.63	9.59	-10	2,270	-0.44%
2021/05/04	25	9.79	18	9.51	9.30	7	2,267	0.31%
2021/05/03	7	10.11	53	10.31	10.10	-46	2,220	-2.07%
2021/04/29	56	10.52	18	10.56	10.50	38	2,185	1.74%
2021/04/28	12	10.48	11	10.65	10.50	1	2,157	0.05%
2021/04/27	15	10.31	5	10.35	10.20	10	2,134	0.47%
2021/04/26	8	10.39	0	0.00	10.35	8	2,127	0.38%
2021/04/23	6	10.13	3	10.17	10.30	3	2,104	0.14%
2021/04/22	48	10.91	13	10.61	10.00	35	2,093	1.67%
2021/04/21	21	10.57	5	10.41	10.90	16	2,033	0.79%
2021/04/20	4	10.02	0	0.00	10.00	4	1,965	0.20%
2021/04/19	0	10.08	13	10.01	10.05	-13	1,944	-0.67%
2021/04/16	22	10.18	1	10.25	10.05	21	1,918	1.09%
2021/04/15	9	9.89	21	9.95	9.90	-12	1,887	-0.64%
2021/04/14	35	10.01	10	9.92	9.99	25	1,866	1.34%
2021/04/13	68	10.74	57	10.82	10.25	11	1,795	0.61%
2021/04/12	70	10.65	50	10.48	11.20	20	1,671	1.20%
2021/04/09	53	9.44	75	9.79	10.35	-22	1,427	-1.54%
2021/04/08	14	9.46	24	9.45	9.46	-10	1,291	-0.77%
2021/04/07	25	9.30	20	9.07	9.17	5	1,238	0.40%
2021/04/06	72	8.92	36	9.01	9.05	36	1,169	3.08%
2021/04/01	1	8.26	0	0.00	8.24	1	1,103	0.09%
2021/03/31	0	0.00	2	8.14	8.14	-2	1,152	-0.17%
2021/03/30	0	8.89	0	0.00	8.10	0	1,170	0.00%
2021/03/29	0	8.00	2	8.07	8.11	-2	1,165	-0.17%
2021/03/26	0	0.00	4	8.07	8.11	-4	1,153	-0.35%
2021/03/25	3	8.14	0	0.00	8.22	3	1,142	0.26%
2021/03/24	6	8.32	5	8.39	8.40	1	1,122	0.09%
2021/03/23	45	8.80	42	8.63	8.53	3	1,093	0.27%
2021/03/22	31	8.57	109	8.31	8.64	-78	975	-7.99%	大賣/
2021/03/19	3	7.89	6	7.94	7.86	-3	855	-0.35%
2021/03/17	0	8.04	3	7.97	8.00	-3	830	-0.36%
2021/03/16	3	8.07	11	8.08	8.04	-8	823	-0.97%
2021/03/15	2	7.98	1	8.01	8.02	1	815	0.12%
2021/03/12	0	7.88	1	7.82	7.88	-1	798	-0.12%
2021/03/11	0	0.00	10	7.75	7.74	-10	790	-1.26%
2021/03/10	1	7.73	0	0.00	7.73	1	792	0.13%
2021/03/05	2	7.74	0	0.00	7.79	2	803	0.25%
2021/03/03	0	7.91	15	7.91	7.95	-15	820	-1.83%
2021/03/02	0	0.00	2	8.00	7.89	-2	819	-0.24%
2021/02/26	8	7.67	0	0.00	7.77	8	801	1.00%
2021/02/25	0	0.00	2	7.85	7.81	-2	799	-0.25%
2021/02/24	2	7.75	0	0.00	7.83	2	796	0.25%
2021/02/23	0	0.00	10	7.80	7.84	-10	786	-1.27%
2021/02/22	5	7.54	0	0.00	7.60	5	774	0.65%
2021/02/19	4	7.36	0	0.00	7.42	4	767	0.52%
2021/02/18	10	7.42	0	0.00	7.43	10	762	1.31%
2021/02/04	7	7.48	0	0.00	7.42	7	751	0.93%
2021/02/03	4	7.37	0	0.00	7.40	4	751	0.53%
2021/02/02	10	7.48	0	0.00	7.43	10	741	1.35%
2021/02/01	0	0.00	7	7.59	7.43	-7	739	-0.95%
2021/01/29	1	7.74	10	7.71	7.72	-9	734	-1.22%
2021/01/27	5	7.90	0	0.00	7.87	5	725	0.69%
2021/01/26	15	7.98	0	0.00	7.85	15	724	2.07%
2021/01/22	0	0.00	6	7.71	7.80	-6	710	-0.84%
2021/01/20	2	7.80	7	7.93	7.80	-5	699	-0.72%
2021/01/19	0	0.00	3	8.09	8.09	-3	673	-0.45%
2021/01/15	0	0.00	10	8.07	7.92	-10	641	-1.56%
2021/01/14	3	8.13	21	8.01	8.08	-18	618	-2.91%
2021/01/11	1	7.80	30	7.81	7.79	-29	577	-5.02%
2021/01/08	6	7.89	0	0.00	7.86	6	582	1.03%
2021/01/06	6	7.75	12	7.85	7.77	-6	564	-1.06%
2021/01/05	21	7.87	4	7.89	7.89	17	559	3.04%
2021/01/04	7	7.88	2	8.02	7.90	5	553	0.90%
2020/12/31	2	8.02	35	8.01	8.02	-33	554	-5.95%
2020/12/30	0	0.00	24	7.99	7.96	-24	538	-4.46%
2020/12/29	23	7.94	2	7.97	7.99	21	524	4.01%
2020/12/28	46	8.03	15	8.07	8.03	31	505	6.13%
2020/12/25	26	7.83	13	7.88	7.86	13	455	2.85%
2020/12/24	2	7.43	5	7.40	7.42	-3	391	-0.77%
2020/12/22	5	7.10	5	7.17	7.11	0	415	0.00%
2020/12/21	0	0.00	5	7.24	7.23	-5	464	-1.08%
2020/12/17	0	0.00	10	7.13	7.10	-10	495	-2.02%
2020/12/11	5	7.02	0	0.00	7.11	5	511	0.98%
2020/12/09	7	7.01	0	0.00	7.10	7	507	1.38%
2020/12/08	5	7.09	0	0.00	7.12	5	509	0.98%
2020/12/07	5	7.20	0	0.00	7.18	5	520	0.96%
2020/12/01	0	0.00	1	7.28	7.31	-1	524	-0.19%
2020/11/30	0	0.00	6	7.24	7.28	-6	525	-1.14%
2020/11/25	3	7.00	0	0.00	7.07	3	503	0.60%
2020/11/23	0	0.00	2	6.82	6.91	-2	526	-0.38%
2020/11/20	2	6.90	0	0.00	6.88	2	529	0.38%
2020/10/28	0	0.00	1	7.03	6.97	-1	556	-0.18%
2020/10/12	1	7.10	10	7.20	7.10	-9	528	-1.70%
2020/10/08	10	7.19	12	7.18	7.19	-2	527	-0.38%
2020/10/06	4	7.30	0	0.00	7.30	4	515	0.78%
2020/09/28	5	7.35	36	7.46	7.45	-31	592	-5.23%
2020/09/25	10	7.67	22	7.81	7.52	-12	616	-1.95%
2020/09/24	16	7.75	14	7.90	7.99	2	575	0.35%
2020/09/23	4	7.60	17	7.58	7.64	-13	518	-2.51%
2020/09/22	16	7.38	14	7.36	7.48	2	492	0.41%
2020/09/21	20	7.70	11	7.48	7.64	9	482	1.87%
2020/09/18	3	7.25	0	0.00	7.25	3	455	0.66%
2020/09/17	0	0.00	50	7.24	7.26	-50	452	-11.06%
2020/09/11	5	7.13	12	7.31	7.18	-7	452	-1.55%
2020/09/10	9	7.34	10	7.48	7.41	-1	447	-0.22%
2020/09/09	9	7.40	0	0.00	7.47	9	433	2.07%
2020/09/08	1	7.40	1	7.49	7.49	0	434	0.00%
2020/09/07	1	7.27	8	7.32	7.33	-7	427	-1.64%
2020/09/04	6	7.15	0	0.00	7.24	6	420	1.43%
2020/09/03	10	7.29	5	7.33	7.30	5	427	1.17%
2020/09/02	7	7.21	0	0.00	7.26	7	423	1.65%
2020/09/01	2	7.25	1	7.25	7.25	1	432	0.23%
2020/08/27	3	7.05	0	0.00	7.17	3	425	0.71%
2020/08/25	2	6.84	0	0.00	6.82	2	403	0.50%
2020/08/24	1	6.84	0	0.00	6.83	1	401	0.25%
2020/08/20	3	6.80	0	0.00	6.75	3	396	0.76%
2020/08/18	7	7.05	0	0.00	7.01	7	386	1.81%
2020/08/14	0	0.00	50	7.07	7.09	-50	383	-13.04%
2020/07/24	5	6.99	0	0.00	6.97	5	442	1.13%
2020/07/23	3	7.09	0	0.00	7.07	3	442	0.68%
2020/07/17	2	7.06	19	7.05	7.01	-17	446	-3.80%
2020/07/15	24	7.21	0	0.00	7.20	24	444	5.40%
2020/07/13	2	7.18	0	0.00	7.24	2	455	0.44%
2020/07/10	5	7.33	0	0.00	7.34	5	453	1.10%
2020/07/09	5	7.48	0	0.00	7.51	5	444	1.13%
2020/07/08	4	7.46	3	7.50	7.55	1	435	0.23%
2020/07/07	82	7.69	13	8.00	7.72	69	423	16.28%
2020/07/06	5	7.03	7	7.68	7.68	-2	372	-0.54%
2020/06/29	2	6.96	0	0.00	6.95	2	328	0.61%
2020/06/18	2	7.14	0	0.00	7.14	2	327	0.61%
2020/06/15	0	0.00	45	6.82	6.78	-45	325	-13.84%
2020/06/12	0	0.00	60	6.62	6.78	-60	325	-18.41%
2020/06/11	0	0.00	37	6.96	6.91	-37	329	-11.23%
2020/06/10	30	7.34	0	0.00	7.14	30	333	9.01%
2020/06/08	0	0.00	5	7.00	7.08	-5	344	-1.45%
2020/06/04	2	6.80	0	0.00	6.79	2	336	0.60%
2020/06/03	15	6.64	0	0.00	6.71	15	337	4.45%
2020/06/01	10	6.74	0	0.00	6.74	10	333	3.00%
2020/05/29	0	6.60	0	0.00	6.64	0	332	0.00%
2020/05/28	15	6.65	0	0.00	6.62	15	335	4.47%
2020/05/26	5	6.63	0	0.00	6.61	5	341	1.46%
2020/05/20	18	6.75	0	0.00	6.73	18	336	5.34%
2020/05/18	4	6.75	0	0.00	6.80	4	330	1.21%
2020/05/15	0	0.00	28	6.81	6.80	-28	330	-8.48%
2020/05/14	65	7.05	4	7.00	6.93	61	325	18.75%
2020/05/13	36	6.82	0	0.00	6.84	36	310	11.58%
2020/04/30	1	6.19	0	0.00	6.10	1	283	0.35%
2020/04/29	0	0.00	1	5.97	6.09	-1	283	-0.35%
2020/04/21	0	0.00	21	5.87	5.76	-21	316	-6.63%
2020/04/20	0	6.04	0	0.00	6.00	0	314	0.00%
2020/04/17	2	6.15	0	0.00	6.03	2	315	0.63%
2020/04/15	0	0.00	5	6.03	6.04	-5	298	-1.67%
2020/04/10	1	5.80	0	0.00	6.09	1	304	0.33%
2020/04/09	0	0.00	2	5.70	5.80	-2	301	-0.66%
2020/04/08	20	5.50	6	5.55	5.55	14	293	4.77%
2020/04/01	3	5.23	0	0.00	5.30	3	300	1.00%
2020/03/26	0	0.00	1	5.23	5.27	-1	307	-0.33%
2020/03/25	0	0.00	1	5.16	5.25	-1	307	-0.33%
2020/03/24	0	0.00	2	4.97	5.00	-2	305	-0.65%
2020/03/23	0	4.85	0	0.00	4.84	0	304	0.00%
2020/03/19	0	0.00	1	4.55	4.56	-1	306	-0.33%
2020/03/18	5	5.04	5	5.22	5.00	0	309	0.00%
2020/03/17	6	4.76	11	5.03	5.15	-5	310	-1.61%
2020/03/16	11	5.44	1	5.30	5.22	10	302	3.30%
2020/03/12	0	0.00	1	6.48	5.91	-1	301	-0.33%
2020/03/10	5	6.50	5	6.54	6.55	0	294	0.00%
2020/03/04	21	6.77	0	0.00	6.76	21	324	6.47%
2020/03/02	3	6.66	16	6.67	6.69	-13	332	-3.91%
2020/02/27	2	6.80	0	0.00	6.80	2	336	0.59%
2020/02/24	0	0.00	11	7.01	7.00	-11	347	-3.16%
2020/02/21	2	7.05	0	0.00	7.09	2	348	0.57%
2020/02/19	0	0.00	10	7.05	7.11	-10	356	-2.80%
2020/02/17	0	0.00	1	7.02	6.98	-1	359	-0.28%
2020/02/12	26	6.96	0	0.00	7.00	26	374	6.94%
2020/02/11	3	7.01	0	0.00	6.99	3	371	0.81%
2020/02/10	5	6.96	0	0.00	6.92	5	373	1.34%
2020/02/06	1	6.97	0	0.00	7.00	1	374	0.27%
2020/02/05	0	6.92	0	0.00	6.95	0	372	0.00%
2020/02/04	1	7.00	0	0.00	6.99	1	370	0.27%
2020/02/03	0	0.00	30	6.70	6.87	-30	370	-8.10%
2020/01/31	0	0.00	20	7.04	7.05	-20	367	-5.45%
2020/01/20	1	7.50	0	0.00	7.50	1	341	0.29%
2020/01/17	10	7.52	2	7.55	7.55	8	340	2.35%
2020/01/10	1	7.67	0	0.00	7.60	1	322	0.31%
2020/01/07	5	7.50	3	7.53	7.55	2	322	0.62%
2020/01/03	0	0.00	1	7.74	7.76	-1	325	-0.31%
2020/01/02	3	7.81	0	0.00	7.81	3	326	0.92%
2019/12/31	1	7.86	0	0.00	7.81	1	323	0.31%
2019/12/30	1	7.94	0	0.00	7.89	1	320	0.31%
2019/12/27	3	7.97	0	0.00	7.96	3	321	0.93%
2019/12/26	0	0.00	3	8.11	7.96	-3	315	-0.95%
2019/12/25	5	7.84	0	0.00	7.87	5	308	1.62%
2019/12/23	12	7.85	0	0.00	7.83	12	308	3.89%
2019/12/18	0	0.00	3	7.90	7.90	-3	311	-0.96%
2019/12/13	7	7.95	7	8.01	7.94	0	308	0.00%
2019/12/11	1	7.95	0	0.00	7.98	1	297	0.34%
2019/12/10	10	7.80	2	8.00	8.05	8	301	2.66%
2019/12/05	3	8.01	0	0.00	8.00	3	297	1.01%
2019/12/04	0	0.00	6.2	8.01	8.11	-6.2	293	-2.11%
2019/12/02	1	7.70	0	0.00	7.68	1	276	0.36%
2019/11/27	1	7.93	0	0.00	7.90	1	262	0.38%
2019/11/26	0	0.00	5	7.91	7.93	-5	260	-1.92%
2019/11/14	1	7.49	0	0.00	7.39	1	265	0.38%
2019/11/11	1	7.05	0	0.00	7.07	1	295	0.34%
2019/11/08	5	7.30	0	0.00	7.31	5	313	1.60%
2019/11/05	0	0.00	20	7.35	7.32	-20	344	-5.81%
2019/10/25	3	7.35	0	0.00	7.35	3	476	0.63%
2019/10/09	7	7.47	0	0.00	7.38	7	670	1.04%
2019/09/23	0	0.00	4	7.64	7.64	-4	720	-0.55%
2019/09/05	1	7.90	0	0.00	7.87	1	708	0.14%
2019/09/04	4	7.91	0	0.00	7.91	4	713	0.56%
2019/08/30	0	0.00	1	7.74	7.76	-1	722	-0.14%
2019/08/27	10	7.70	0	0.00	7.68	10	719	1.39%
2019/08/23	0	0.00	1	7.85	7.85	-1	711	-0.14%
2019/08/21	1	7.94	30.1	7.95	7.97	-29.1	705	-4.12%
2019/08/20	2	8.02	0	0.00	8.02	2	705	0.28%
2019/08/19	2	7.92	6	7.88	7.95	-4	702	-0.57%
2019/08/16	0.1	7.84	0	0.00	7.90	0.1	704	0.01%
2019/08/15	0	0.00	3	7.63	7.78	-3	706	-0.42%
2019/08/14	0	0.00	20	8.02	7.81	-20	701	-2.85%
2019/08/13	0	0.00	3	8.24	8.05	-3	676	-0.44%
2019/08/06	3	8.19	0	0.00	8.19	3	651	0.46%
2019/08/05	3	8.39	0	0.00	8.20	3	650	0.46%
2019/08/02	15	8.55	0	0.00	8.54	15	639	2.35%
2019/08/01	0	0.00	44	8.74	8.76	-44	625	-7.04%
2019/07/31	1	8.62	11	8.50	8.56	-10	600	-1.66%
2019/07/30	14	8.53	3	8.59	8.54	11	594	1.85%
2019/07/29	0	0.00	8	8.60	8.57	-8	593	-1.35%
2019/07/26	2	8.52	0	0.00	8.59	2	589	0.34%
2019/07/25	12	8.68	0	0.00	8.62	12	573	2.09%
2019/07/24	6	8.59	0	0.00	8.66	6	561	1.07%
2019/07/23	7	8.59	0	0.00	8.54	7	548	1.28%
2019/07/22	0	0.00	18	8.23	8.47	-18	519	-3.46%
2019/07/19	5	8.02	16	8.02	8.01	-11	471	-2.33%
2019/07/18	0	0.00	2	7.80	7.85	-2	466	-0.43%
2019/07/16	0	0.00	2.2	7.88	7.79	-2.2	521	-0.42%
2019/07/15	0.2	7.81	0	0.00	7.87	0.2	591	0.03%
2019/07/12	6	7.86	0	0.00	7.86	6	610	0.98%
2019/07/09	0	0.00	5	7.72	7.74	-5	714	-0.70%
2019/07/03	0	0.00	4	7.60	7.53	-4	990	-0.40%
2019/07/02	0	0.00	0.1	7.68	7.68	-0.1	1,114	-0.01%
2019/06/28	0.1	7.33	0	0.00	7.38	0.1	1,517	0.01%
2019/06/24	0	0.00	3	7.31	7.27	-3	1,664	-0.18%
2019/06/21	0	0.00	27	7.30	7.30	-27	1,766	-1.53%
2019/06/13	2	7.36	0	0.00	7.33	2	1,784	0.11%
2019/06/06	3	7.19	4	7.23	7.15	-1	1,779	-0.06%
2019/05/23	0	0.00	0.1	7.54	7.49	-0.1	1,770	0.00%
2019/05/22	10	7.67	0	0.00	7.64	10	1,765	0.57%
2019/05/21	10	7.64	0	0.00	7.59	10	1,767	0.57%
2019/05/20	0.1	7.53	0	0.00	7.52	0.1	1,768	0.00%
2019/05/17	3	7.61	5	7.63	7.55	-2	1,773	-0.11%
2019/05/15	6	7.93	5	8.03	7.96	1	1,761	0.06%
2019/05/10	3	7.90	0	0.00	7.80	3	1,756	0.17%
2019/05/09	2	7.90	1	8.01	7.80	1	1,748	0.06%
2019/05/07	4	7.87	0	0.00	7.77	4	1,719	0.23%
2019/05/06	6	7.90	0	0.00	7.71	6	1,715	0.35%
2019/05/03	0	0.00	11	8.10	8.15	-11	1,700	-0.65%
2019/04/30	10	7.90	0	0.00	7.85	10	1,689	0.59%
2019/04/29	1	8.00	0	0.00	8.01	1	1,672	0.06%
2019/04/26	15	8.36	5	8.38	8.28	10	1,652	0.61%
2019/04/25	10	8.40	0	0.00	8.39	10	1,640	0.61%
2019/04/23	13	8.47	11	8.48	8.43	2	1,621	0.12%
2019/04/22	8	8.77	0	0.00	8.57	8	1,611	0.50%
2019/04/19	6	8.40	0	0.00	8.90	6	1,560	0.38%
2019/04/17	0	0.00	1	8.61	8.50	-1	1,463	-0.07%
2019/04/16	32	8.51	31	8.64	8.40	1	1,440	0.07%
2019/04/15	0	9.00	15	9.07	9.04	-15	1,375	-1.09%
2019/04/12	11	9.10	4	9.01	9.05	7	1,343	0.52%
2019/04/11	20	9.18	0	0.00	9.08	20	1,288	1.55%
2019/04/10	2	9.06	21	9.05	9.32	-19	1,236	-1.54%
2019/04/09	68	9.31	20	9.32	9.28	48	1,152	4.17%
2019/04/08	33	9.13	21	9.28	9.18	12	1,039	1.15%
2019/04/03	49.2	9.07	42	9.11	9.27	7.2	908	0.79%
2019/04/02	53	8.59	33	8.34	9.17	20	670	2.98%
2019/04/01	33	8.09	9.6	8.25	8.37	23.4	485	4.82%
2019/03/29	28	7.99	1	8.11	8.14	27	420	6.42%
2019/03/28	5.6	7.78	1	7.66	7.62	4.6	375	1.22%
2019/03/27	1	8.24	0	0.00	8.02	1	349	0.29%
2019/03/26	24	8.28	15	7.95	8.24	9	322	2.79%
2019/03/25	15	7.77	0	0.00	7.77	15	219	6.83%
2019/03/19	0	0.00	13	7.01	7.05	-13	194	-6.68%
2019/03/14	20	7.13	0	0.00	7.12	20	193	10.36%
2019/03/11	0	7.03	0	0.00	6.97	0	186	0.00%
2019/02/26	1	7.10	0	0.00	7.13	1	185	0.54%
2019/02/22	0	7.20	0	0.00	7.26	0	175	0.00%
2019/02/21	0	0.00	1	7.25	7.34	-1	174	-0.57%
2019/01/07	0	0.00	1	6.75	6.82	-1	156	-0.64%
2018/12/25	1	6.80	0	0.00	6.86	1	159	0.63%
2018/12/05	5	6.90	0	0.00	6.96	5	150	3.33%
2018/11/26	0	0.00	1	6.89	6.82	-1	143	-0.70%
2018/11/19	0	0.00	1	6.96	6.95	-1	145	-0.69%
2018/11/16	1	6.92	0	0.00	6.92	1	147	0.68%
2018/11/14	0	0.00	2	6.89	7.00	-2	144	-1.38%
2018/11/12	2	6.91	0	0.00	6.86	2	140	1.42%
2018/11/09	2	6.84	8	6.90	7.13	-6	127	-4.71%
2018/09/19	0	0.00	3	6.85	6.84	-3	278	-1.08%
2018/09/07	0	0.00	6	6.83	6.97	-6	411	-1.46%
2018/08/27	3	7.14	0	0.00	7.18	3	470	0.64%
2018/08/23	0	0.00	2	7.17	7.13	-2	477	-0.42%
2018/07/20	0	0.00	1	6.67	6.69	-1	501	-0.20%
2018/07/11	1	6.80	25	6.78	6.80	-24	489	-4.90%
2018/07/03	0	0.00	10	7.66	7.51	-10	481	-2.08%
2018/07/02	2	7.86	0	0.00	7.81	2	470	0.42%
2018/06/28	2	7.94	0	0.00	7.94	2	430	0.46%
2018/06/13	0	0.00	3	7.49	7.43	-3	313	-0.96%
2018/06/08	5	7.53	10	7.52	7.55	-5	304	-1.64%
2018/06/07	15	7.52	0	0.00	7.53	15	297	5.05%
2018/06/06	3	7.18	0	0.00	7.20	3	283	1.06%
2018/06/05	2	7.09	0	0.00	7.10	2	278	0.72%
2018/06/04	14	7.04	0	0.00	7.15	14	278	5.03%
2018/06/01	6	6.84	0	0.00	6.85	6	270	2.22%
2018/05/31	0	0.00	2	6.87	6.88	-2	270	-0.74%
2018/05/10	0	0.00	1	6.32	6.27	-1	273	-0.37%
2018/04/25	0	0.00	2	6.60	6.66	-2	288	-0.69%
2018/04/19	0	6.70	0	0.00	6.73	0	291	0.00%
2018/04/17	0	6.86	0	0.00	6.80	0	294	0.00%
2018/03/30	0	0.00	5	6.98	6.96	-5	307	-1.63%
2018/03/22	2	7.18	0	0.00	7.15	2	305	0.65%
2018/03/21	0	0.00	1	7.00	7.26	-1	302	-0.33%
2018/03/20	1	6.92	0	0.00	6.90	1	296	0.34%
2018/03/19	1	7.08	0	0.00	7.02	1	294	0.34%
2018/02/26	2	7.16	2	7.10	7.14	0	351	0.00%
2018/02/21	5	7.07	0	0.00	7.07	5	361	1.38%
2018/02/09	2	6.50	0	0.00	6.88	2	374	0.53%
2018/02/06	3	7.00	0	0.00	6.91	3	394	0.76%
2018/02/05	1	7.58	3	7.57	7.56	-2	403	-0.50%
2018/02/02	2	7.70	0	0.00	7.72	2	411	0.49%
2018/01/31	2	7.69	0	0.00	7.74	2	418	0.48%
2018/01/25	0	0.00	1	7.60	7.60	-1	421	-0.24%
2018/01/24	0	0.00	2	7.62	7.58	-2	425	-0.47%
2018/01/22	2	7.69	0	0.00	7.66	2	431	0.46%
2018/01/18	5	7.54	0	0.00	7.53	5	432	1.16%
2018/01/16	1	7.61	0	0.00	7.57	1	438	0.23%
2018/01/11	1	7.51	0	0.00	7.56	1	445	0.22%
2018/01/05	10	7.80	0	0.00	7.77	10	437	2.28%