美德醫療-DR (9103)-玉山-士林券商分點個股進出

台股 » 個股 » 美德醫療-DR » 籌碼相關 » 券商分點績效 » 券商分點個股進出

美德醫療-DR

(9103)

可現股當沖

股價
6.40
漲跌
▲0.21
漲幅
+3.39%
成交量
949張
產業
上市
330人加入追蹤

立即追蹤
本地時間:13:30

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

美德醫療-DR (9103)籌碼相關－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/11/21	10	6.41	22	6.38	6.40	-12	481	-2.49%
2024/11/20	8	6.21	2	6.27	6.19	6	469	1.28%
2024/11/19	1	6.27	0	0.00	6.27	1	474	0.21%
2024/11/18	12.3	6.30	12	6.34	6.32	0.3	485	0.06%
2024/11/15	6	6.26	14	6.31	6.28	-8	501	-1.59%
2024/11/14	11	6.26	5	6.30	6.23	6	516	1.16%
2024/11/13	3.5	6.28	5.3	6.29	6.29	-1.8	526	-0.35%
2024/11/12	4	6.38	2	6.38	6.34	2	532	0.38%
2024/11/11	1	6.46	3	6.50	6.44	-2	534	-0.37%
2024/11/08	2	6.49	1	6.48	6.49	1	537	0.19%
2024/11/07	13	6.53	4	6.62	6.51	9	549	1.64%
2024/11/06	2	6.47	0	0.00	6.47	2	552	0.36%
2024/11/05	4.3	6.49	0	0.00	6.48	4.3	566	0.76%
2024/11/04	2	6.57	0	0.00	6.55	2	579	0.35%
2024/10/29	3	6.65	0	0.00	6.63	3	623	0.48%
2024/10/28	0	0.00	15	6.67	6.70	-15	617	-2.43%
2024/10/25	0	0.00	3	6.58	6.54	-3	603	-0.50%
2024/10/21	0	0.00	3	6.55	6.60	-3	649	-0.46%
2024/10/08	7	6.71	0	0.00	6.73	7	851	0.82%
2024/10/07	1	6.75	0	0.00	6.78	1	920	0.11%
2024/10/01	2	6.79	0	0.00	6.82	2	1,096	0.18%
2024/09/30	1	6.85	9	6.87	6.81	-8	1,187	-0.67%
2024/09/19	5	6.76	0	0.00	6.75	5	1,327	0.38%
2024/09/18	5	6.81	8	6.88	6.76	-3	1,332	-0.23%
2024/09/16	3	6.79	4	6.83	6.80	-1	1,336	-0.07%
2024/09/10	3	6.67	0	0.00	6.67	3	1,991	0.15%
2024/09/06	1	6.76	0	0.00	6.77	1	2,055	0.05%
2024/09/04	6	6.85	0	0.00	6.83	6	2,234	0.27%
2024/08/26	3	7.04	0	0.00	7.03	3	2,597	0.12%
2024/08/23	2	7.03	0	0.00	7.03	2	2,601	0.08%
2024/08/21	1	7.10	0	0.00	7.05	1	2,610	0.04%
2024/08/20	0	0.00	1	7.25	7.26	-1	2,608	-0.04%
2024/08/19	7	7.14	5	7.22	7.20	2	2,597	0.08%
2024/07/16	0	0.00	50	7.76	7.85	-50	3,502	-1.43%
2024/07/08	1	8.14	0	0.00	8.14	1	3,512	0.03%
2024/07/03	0	0.00	10	7.63	7.96	-10	3,389	-0.30%
2024/07/02	4	7.40	0	0.00	7.35	4	3,274	0.12%
2024/07/01	6	7.48	7	7.57	7.42	-1	3,274	-0.03%
2024/06/28	7	7.54	1	7.51	7.54	6	3,274	0.18%
2024/06/25	0	0.00	1	7.23	7.30	-1	3,245	-0.03%
2024/06/18	2	8.37	0	0.00	8.04	2	3,205	0.06%
2024/06/11	11	7.06	19	7.07	7.19	-8	2,564	-0.31%
2024/06/07	3	6.85	33.1	6.82	6.89	-30.1	2,502	-1.20%
2024/06/06	16	6.69	10	6.74	6.63	6	2,574	0.23%
2024/06/05	23	6.80	11	6.90	6.74	12	2,631	0.46%
2024/06/04	8	6.83	11.4	6.90	6.80	-3.4	2,645	-0.13%
2024/06/03	23	6.88	14.5	6.91	6.84	8.5	2,662	0.32%
2024/05/31	4	6.96	3	6.99	6.94	1	2,672	0.04%
2024/05/30	5	6.97	7	7.08	6.96	-2	2,713	-0.07%
2024/05/29	4	6.96	0	0.00	6.98	4	2,695	0.15%
2024/05/28	11	6.98	0	0.00	6.98	11	2,796	0.39%
2024/05/27	3	6.98	0	0.00	6.96	3	2,975	0.10%
2024/05/24	0	0.00	5	7.00	7.00	-5	3,059	-0.16%
2024/05/16	0	0.00	1	6.86	6.85	-1	3,551	-0.03%
2024/04/30	3	6.80	0	0.00	6.65	3	2,943	0.10%
2024/04/19	0	0.00	1	6.98	6.64	-1	2,426	-0.04%
2024/04/18	1	6.92	0	0.00	6.92	1	2,385	0.04%
2024/04/10	0	0.00	0.6	6.96	6.98	-0.6	3,193	-0.02%
2024/04/09	0	0.00	2	6.97	6.91	-2	3,169	-0.06%
2024/04/08	0	6.93	7.4	6.92	6.91	-7.4	3,127	-0.24%
2024/04/03	7	6.85	4	6.91	6.91	3	3,113	0.10%
2024/04/02	7	6.90	7	6.88	6.89	0	3,112	0.00%
2024/03/28	0	0.00	1	7.07	6.96	-1	3,129	-0.03%
2024/03/25	1	6.92	0	0.00	6.91	1	3,159	0.03%
2024/02/29	4	8.01	1	8.14	8.05	3	3,120	0.10%
2024/02/27	0	0.00	1	7.80	7.84	-1	2,961	-0.03%
2024/02/26	1	7.89	4	7.66	7.89	-3	2,872	-0.10%
2024/02/23	4	7.35	0	0.00	7.35	4	2,701	0.15%
2024/02/20	3	7.36	11.6	7.79	8.08	-8.6	2,477	-0.35%
2024/02/19	5.6	7.22	4	7.31	7.36	1.6	2,374	0.07%
2024/02/16	0	0.00	3	6.98	7.18	-3	2,368	-0.13%
2024/02/15	4	6.71	0	0.00	6.78	4	2,361	0.17%
2024/01/25	2	7.50	0	0.00	7.50	2	2,359	0.08%
2024/01/11	2	8.99	0	0.00	8.99	2	2,320	0.09%
2024/01/08	0	0.00	1	9.12	9.00	-1	1,875	-0.05%
2024/01/05	11	8.89	12	9.08	9.10	-1	1,726	-0.06%
2024/01/04	17	9.48	22	9.59	9.70	-5	1,517	-0.33%
2024/01/03	0	0.00	18	8.89	8.96	-18	1,242	-1.45%
2024/01/02	19	8.35	0	0.00	8.32	19	1,216	1.56%
2023/12/28	2	8.38	0	0.00	8.38	2	1,211	0.17%
2023/12/20	10	9.25	0	0.00	8.90	10	1,356	0.74%
2023/12/19	0	0.00	5	9.22	9.10	-5	1,479	-0.34%
2023/12/18	5	8.51	1	8.78	8.79	4	1,542	0.26%
2023/12/15	1	8.02	0	0.00	8.02	1	1,520	0.07%
2023/12/12	2	7.76	0	0.00	7.68	2	1,484	0.13%
2023/12/08	30	9.00	0	0.00	8.72	30	1,440	2.08%
2023/12/07	10	8.78	0	0.00	8.83	10	1,426	0.70%
2023/12/06	0	0.00	40	8.64	8.80	-40	1,403	-2.85%
2023/12/04	7	8.77	0	0.00	9.11	7	1,210	0.58%
2023/12/01	20	8.29	0	0.00	8.29	20	1,260	1.59%
2023/11/30	20	7.55	0	0.00	7.55	20	1,303	1.53%
2023/11/29	2	7.48	0	0.00	7.40	2	1,270	0.16%
2023/11/28	0	0.00	34	7.21	7.21	-34	1,168	-2.91%
2023/11/27	0	0.00	224.4	6.56	6.56	-224.4	1,076	-20.84%	大賣/鉅額交易
2023/11/24	14	5.87	34	5.96	5.97	-20	1,034	-1.93%
2023/11/22	9	5.73	8	5.78	5.73	1	1,011	0.10%
2023/11/21	15	5.75	72.4	5.79	5.76	-57.4	1,006	-5.70%
2023/11/20	55	5.65	0	0.00	5.64	55	992	5.54%
2023/11/17	25	5.76	1	5.84	5.71	24	992	2.42%
2023/11/16	3	5.86	0	0.00	5.84	3	993	0.30%
2023/11/15	16	5.82	0	0.00	5.83	16	1,007	1.59%
2023/11/14	0	0.00	7	5.85	5.84	-7	1,111	-0.63%
2023/11/13	9	5.86	1	5.94	5.87	8	1,148	0.70%
2023/11/10	11	5.87	0	0.00	5.88	11	1,202	0.92%
2023/11/07	4	5.89	0	0.00	5.89	4	1,238	0.32%
2023/11/06	56.5	5.92	72.7	5.94	5.94	-16.2	1,245	-1.30%
2023/11/03	12	5.92	6	5.93	5.93	6	1,242	0.48%
2023/11/01	0	0.00	3	5.91	5.89	-3	1,248	-0.24%
2023/10/31	0	0.00	3	5.95	5.87	-3	1,248	-0.24%
2023/10/30	8	5.89	10	5.90	5.93	-2	1,246	-0.16%
2023/10/27	4	5.89	1	5.89	5.90	3	1,244	0.24%
2023/10/26	1	5.89	7	5.88	5.90	-6	1,246	-0.48%
2023/10/25	4	5.91	7	5.91	5.91	-3	1,250	-0.24%
2023/10/24	11	5.86	7	5.87	5.89	4	1,249	0.32%
2023/10/23	13	5.89	7	5.91	5.90	6	1,254	0.48%
2023/10/20	7	5.89	0	0.00	5.92	7	1,262	0.55%
2023/10/19	55	5.92	23	5.93	5.90	32	1,266	2.53%
2023/10/18	15	6.08	23	6.14	6.02	-8	1,257	-0.64%
2023/10/17	7	6.07	13	6.09	6.09	-6	1,254	-0.48%
2023/10/16	19.4	6.04	3	6.03	6.08	16.4	1,271	1.29%
2023/10/13	4	6.13	0	0.00	6.13	4	1,280	0.31%
2023/10/12	0	0.00	6	6.14	6.15	-6	1,285	-0.47%
2023/10/11	22	6.01	9	6.09	6.08	13	1,295	1.00%
2023/10/06	11	6.03	1	6.08	6.08	10	1,304	0.77%
2023/10/05	4	6.10	0	0.00	6.09	4	1,312	0.30%
2023/10/02	10	6.19	0	0.00	6.19	10	1,345	0.74%
2023/09/28	0	0.00	1	6.40	6.23	-1	1,352	-0.07%
2023/09/26	2	6.29	0	0.00	6.19	2	1,296	0.15%
2023/09/25	2	6.31	2	6.28	6.31	0	1,246	0.00%
2023/09/22	0	0.00	5	6.25	6.30	-5	1,198	-0.42%
2023/09/21	3	6.03	3	6.16	6.12	0	1,057	0.00%
2023/09/18	0	0.00	2	6.00	5.96	-2	975	-0.21%
2023/09/15	0	0.00	1	5.93	5.96	-1	980	-0.10%
2023/09/14	2	5.93	0	0.00	5.96	2	985	0.20%
2023/09/11	3	6.07	2	6.08	6.04	1	994	0.10%
2023/09/08	2	6.03	0	0.00	6.03	2	996	0.20%
2023/09/06	1	6.24	7	6.29	6.24	-6	1,007	-0.60%
2023/09/05	1	6.16	18	6.20	6.23	-17	934	-1.82%
2023/09/04	8	5.95	13.4	6.02	6.04	-5.4	829	-0.65%
2023/09/01	10	5.96	23	5.98	5.95	-13	798	-1.63%
2023/08/31	23	5.95	27.1	6.02	5.93	-4.1	786	-0.52%
2023/08/30	3	5.85	1	5.84	5.84	2	765	0.26%
2023/08/28	2.1	5.86	0.9	5.97	5.84	1.2	766	0.16%
2023/08/25	20	5.90	0.1	5.98	5.88	19.9	766	2.59%
2023/08/24	1	5.94	0	0.00	5.92	1	765	0.13%
2023/08/23	0	0.00	0.3	6.00	5.94	-0.3	763	-0.04%
2023/08/22	1	6.00	0	0.00	6.01	1	759	0.13%
2023/08/21	21	6.16	1.4	6.11	6.08	19.7	756	2.60%
2023/08/18	10	5.97	71	6.09	6.10	-61	751	-8.12%
2023/08/17	28	5.93	45.2	5.97	5.90	-17.2	649	-2.65%
2023/08/16	15.8	5.85	29	5.89	5.90	-13.2	627	-2.10%
2023/08/15	5	5.93	1.5	5.93	5.86	3.5	582	0.60%
2023/08/14	11	5.98	14.6	6.04	5.92	-3.6	572	-0.63%
2023/08/11	4	6.03	0	0.00	6.02	4	561	0.71%
2023/08/10	5	6.02	4	6.07	6.02	1	559	0.18%
2023/08/09	8	6.04	6	6.05	6.02	2	551	0.36%
2023/08/07	2	6.02	9.1	6.03	6.02	-7.1	530	-1.35%
2023/08/04	0	0.00	2.1	6.05	6.04	-2.1	533	-0.39%
2023/08/02	0.1	6.03	0	0.00	6.04	0.1	539	0.03%
2023/07/31	10.1	6.06	6	6.09	6.06	4.1	537	0.76%
2023/07/28	0	0.00	2	6.11	6.10	-2	539	-0.37%
2023/07/27	5	6.12	3	6.13	6.10	2	542	0.37%
2023/07/26	2	6.03	20	6.11	6.11	-18	542	-3.32%
2023/07/25	13	6.03	9	6.04	6.02	4	539	0.74%
2023/07/24	20	6.12	7	6.15	6.06	13	530	2.45%
2023/07/21	20	6.21	10	6.21	6.16	10	533	1.88%
2023/07/20	19	6.21	26	6.25	6.18	-7	539	-1.30%
2023/07/19	64	6.24	89	6.34	6.17	-25	548	-4.56%
2023/07/18	35	6.15	10	6.15	6.13	25	544	4.59%
2023/07/17	7.5	6.10	15	6.13	6.13	-7.5	542	-1.38%
2023/07/14	13	6.09	11	6.14	6.05	2	545	0.37%
2023/07/13	3	5.99	0	0.00	5.96	3	543	0.55%
2023/07/12	23	6.07	1.1	6.08	6.07	22	540	4.06%
2023/07/11	16	6.11	1	6.13	6.11	15	537	2.79%
2023/07/10	24.2	6.25	66.3	6.21	6.19	-42.1	550	-7.65%
2023/07/07	11	6.33	24	6.30	6.26	-13	544	-2.39%
2023/07/06	9	6.44	3	6.45	6.43	6	539	1.11%
2023/07/05	1	6.48	3	6.52	6.47	-2	537	-0.37%
2023/07/04	9	6.50	0	0.00	6.50	9	532	1.69%
2023/07/03	72.3	6.63	38	6.63	6.55	34.3	538	6.36%
2023/06/30	3	6.60	2.5	6.67	6.62	0.5	535	0.09%
2023/06/29	2.3	6.52	12	6.54	6.51	-9.7	527	-1.84%
2023/06/28	1	6.50	0	6.63	6.48	1	525	0.18%
2023/06/27	1	6.47	3	6.53	6.47	-2	528	-0.38%
2023/06/26	15	6.49	7.1	6.51	6.47	7.9	527	1.49%
2023/06/21	4	6.52	2	6.53	6.52	2	528	0.38%
2023/06/19	0	0.00	6	6.55	6.55	-6	529	-1.13%
2023/06/15	10	6.56	4.1	6.56	6.53	5.9	548	1.07%
2023/06/14	3	6.63	7	6.65	6.62	-4	551	-0.73%
2023/06/13	12	6.61	4	6.64	6.65	8	561	1.42%
2023/06/12	14	6.70	12.2	6.78	6.64	1.8	572	0.32%
2023/06/09	0	0.00	17.3	6.76	6.74	-17.3	566	-3.05%
2023/06/08	18.4	6.64	27	6.67	6.67	-8.6	540	-1.58%
2023/06/07	10.1	6.51	5	6.51	6.51	5.1	527	0.97%
2023/06/05	1.2	6.49	4.3	6.51	6.48	-3.1	533	-0.58%
2023/06/02	3	6.45	0.9	6.47	6.45	2.1	532	0.39%
2023/06/01	1	6.50	4.8	6.52	6.48	-3.8	532	-0.71%
2023/05/31	2	6.44	1	6.54	6.50	1	534	0.19%
2023/05/30	2	6.52	0.3	6.59	6.51	1.7	536	0.32%
2023/05/29	1	6.60	2.6	6.62	6.59	-1.6	542	-0.29%
2023/05/26	9	6.65	1.1	6.70	6.62	7.9	542	1.46%
2023/05/25	10	6.73	6.5	6.79	6.72	3.5	555	0.63%
2023/05/24	12	6.75	34	6.79	6.73	-22	578	-3.81%
2023/05/23	11	6.69	2	6.69	6.71	9	586	1.53%
2023/05/22	17	6.68	30.7	6.70	6.69	-13.7	594	-2.30%
2023/05/19	6.5	6.60	4	6.61	6.62	2.5	588	0.42%
2023/05/18	2	6.61	0.2	6.69	6.60	1.8	589	0.31%
2023/05/17	0	0.00	6.5	6.63	6.60	-6.5	598	-1.08%
2023/05/15	9.5	6.47	7	6.49	6.47	2.5	637	0.40%
2023/05/11	6	6.61	23.3	6.63	6.55	-17.3	677	-2.55%
2023/05/10	8.1	6.69	5.6	6.79	6.68	2.5	671	0.36%
2023/05/09	3	6.67	1.1	6.75	6.68	1.9	676	0.28%
2023/05/08	30	6.84	17	6.86	6.75	13	676	1.92%
2023/05/05	0.1	6.88	0.3	6.97	6.87	-0.3	683	-0.04%
2023/05/04	6	6.90	5	6.92	6.90	1	700	0.14%
2023/05/03	8	6.89	8	6.89	6.90	0	704	0.00%
2023/05/02	5	6.88	2	6.88	6.87	3	702	0.43%
2023/04/28	12	6.90	14	6.91	6.89	-2	718	-0.28%
2023/04/26	5	6.87	2	6.83	6.87	3	736	0.41%
2023/04/25	10	6.92	4	7.04	6.87	6	741	0.81%
2023/04/24	23.4	6.88	52.3	6.93	7.00	-28.9	751	-3.85%
2023/04/21	24	6.83	6	6.89	6.76	18	746	2.41%
2023/04/20	9	6.93	0	6.96	6.91	9	740	1.21%
2023/04/19	5.3	6.99	7.7	7.02	6.98	-2.4	746	-0.32%
2023/04/18	13	6.99	0	7.02	6.97	13	760	1.71%
2023/04/17	15	7.01	32	7.04	7.01	-17	770	-2.21%
2023/04/14	4	6.98	0	0.00	6.96	4	800	0.50%
2023/04/13	6	6.98	7	7.04	7.01	-1	800	-0.12%
2023/04/12	12	6.99	7	6.98	6.98	5	781	0.64%
2023/04/11	4.8	7.00	2	7.11	6.98	2.8	780	0.35%
2023/04/10	15	6.92	22.9	6.98	6.98	-7.9	777	-1.02%
2023/04/07	1	6.89	0	0.00	6.91	1	785	0.13%
2023/04/06	73.2	6.98	37.3	6.97	6.92	35.8	806	4.45%
2023/03/31	0	0.00	1.7	6.86	6.80	-1.7	793	-0.21%
2023/03/30	1	6.83	0	0.00	6.81	1	793	0.13%
2023/03/28	9	6.86	0	0.00	6.85	9	833	1.08%
2023/03/27	8	6.94	2	6.98	6.91	6	986	0.61%
2023/03/24	3	7.05	0	0.00	7.02	3	1,051	0.29%
2023/03/23	4	7.11	1	7.15	7.09	3	1,045	0.29%
2023/03/22	21.2	7.15	2	7.21	7.09	19.2	1,041	1.84%
2023/03/21	0	0.00	30.2	7.15	7.26	-30.2	1,033	-2.92%
2023/03/20	20	6.98	16	6.97	6.98	4	1,014	0.39%
2023/03/17	9.1	6.85	1	6.90	6.92	8.1	1,004	0.81%
2023/03/16	4	6.83	7	6.86	6.72	-3	997	-0.30%
2023/03/15	2	6.94	0.1	7.07	6.91	1.9	986	0.19%
2023/03/14	0	0.00	2	7.07	7.02	-2	972	-0.21%
2023/03/13	21	7.05	0.3	7.59	7.07	20.7	968	2.14%
2023/03/10	10	7.07	0	0.00	7.07	10	969	1.03%
2023/03/09	0	0.00	3	7.15	7.18	-3	989	-0.30%
2023/03/08	1	6.98	0	0.00	6.98	1	1,008	0.10%
2023/03/06	4	6.99	0	0.00	6.98	4	1,011	0.40%
2023/03/03	0	0.00	6	6.99	6.98	-6	1,009	-0.59%
2023/03/02	0	0.00	2	7.00	7.00	-2	1,006	-0.20%
2023/03/01	0	0.00	4	7.03	7.02	-4	1,004	-0.40%
2023/02/23	0	0.00	1	7.31	7.27	-1	1,005	-0.10%
2023/02/22	5	7.14	3	7.26	7.20	2	1,000	0.20%
2023/02/21	0	0.00	4	7.25	7.18	-4	980	-0.41%
2023/02/13	0	0.00	2	7.19	7.16	-2	997	-0.20%
2023/02/10	2	7.32	0	0.00	7.21	2	975	0.21%
2023/02/09	3	7.56	0	7.75	7.56	3	946	0.31%
2023/02/08	0	0.00	0.2	7.86	7.69	-0.2	936	-0.02%
2023/02/07	0	0.00	0	7.99	7.74	0	935	0.00%
2023/02/06	0	0.00	0.1	7.91	7.71	-0.1	960	-0.01%
2023/02/03	0	0.00	0.1	7.99	7.75	-0.1	979	-0.01%
2023/02/01	0	0.00	0.3	8.12	7.75	-0.3	1,280	-0.02%
2023/01/31	0	0.00	4.6	7.79	7.80	-4.6	1,327	-0.34%
2023/01/30	3	7.74	2.1	7.90	7.75	0.9	1,340	0.06%
2023/01/16	0.1	7.89	0	0.00	7.82	0.1	1,375	0.00%
2023/01/13	3	7.62	6	7.80	7.84	-3	1,453	-0.21%
2023/01/12	1	7.91	0	0.00	7.80	1	1,516	0.07%
2023/01/10	3	8.11	0	0.00	8.11	3	1,509	0.20%
2023/01/09	2	8.10	1.1	8.21	8.10	0.9	1,508	0.06%
2023/01/06	1.1	8.13	6	8.35	8.14	-4.9	1,503	-0.32%
2023/01/05	4.4	8.08	0	0.00	8.08	4.4	1,493	0.29%
2023/01/04	5.2	8.45	6.1	8.58	8.34	-0.9	1,479	-0.06%
2023/01/03	0	0.00	0.8	8.60	8.40	-0.8	1,446	-0.06%
2022/12/30	5	8.19	0	0.00	8.19	5	1,439	0.35%
2022/12/29	1	8.30	2	8.35	8.28	-1	1,442	-0.07%
2022/12/28	3	8.29	0	0.00	8.21	3	1,450	0.21%
2022/12/27	3	8.22	2	8.42	8.35	1	1,454	0.07%
2022/12/26	2.1	8.26	8	8.48	8.36	-5.9	1,449	-0.40%
2022/12/20	5	7.94	0	0.00	7.60	5	1,508	0.33%
2022/12/19	1	7.94	4	8.23	8.31	-3	1,506	-0.20%
2022/12/16	0	0.00	19.3	7.12	7.56	-19.3	1,361	-1.42%
2022/12/15	2	6.88	0	0.00	6.88	2	1,358	0.15%
2022/12/14	4	6.78	1	6.88	6.78	3	1,367	0.22%
2022/12/13	1	6.79	4	6.80	6.74	-3	1,386	-0.22%
2022/12/12	14	6.75	5	6.87	6.75	9	1,401	0.64%
2022/12/09	0	0.00	6	6.59	6.59	-6	1,417	-0.42%
2022/12/07	8	6.65	0	0.00	6.62	8	1,561	0.51%
2022/12/05	3	6.82	2	6.98	6.87	1	1,571	0.06%
2022/12/02	3	6.95	0	0.00	6.95	3	1,574	0.19%
2022/12/01	2	7.10	5	7.16	7.10	-3	1,577	-0.19%
2022/11/30	6	7.10	31.7	7.12	7.08	-25.7	1,567	-1.64%
2022/11/29	5	7.08	0	0.00	7.03	5	1,580	0.32%
2022/11/28	21	6.93	10	7.04	6.97	11	1,645	0.67%
2022/11/25	8	6.96	5	7.00	6.96	3	1,645	0.18%
2022/11/24	3	6.86	0	0.00	6.90	3	1,647	0.18%
2022/11/23	4	6.90	1	6.96	6.95	3	1,648	0.18%
2022/11/22	1	6.81	10	7.01	7.00	-9	1,646	-0.55%
2022/11/21	10	6.86	9	6.87	6.87	1	1,646	0.06%
2022/11/18	10	7.04	0	0.00	7.06	10	1,637	0.61%
2022/11/17	9	7.30	5	7.34	7.31	4	1,629	0.25%
2022/11/16	1	7.41	0	0.00	7.31	1	1,628	0.06%
2022/11/15	1	7.70	4	7.67	7.61	-3	1,623	-0.18%
2022/11/14	2	7.31	2	7.50	7.41	0	1,568	0.00%
2022/11/11	2	6.96	3	7.22	7.32	-1	1,609	-0.06%
2022/11/10	1	7.03	2	7.18	7.07	-1	1,616	-0.06%
2022/11/09	2	7.07	0	0.00	7.07	2	1,643	0.12%
2022/11/03	0	0.00	1	7.28	7.20	-1	1,643	-0.06%
2022/11/02	1	7.00	0	0.00	6.94	1	1,640	0.06%
2022/11/01	2	7.51	0	0.00	7.47	2	1,608	0.12%
2022/10/31	6	7.90	7	8.05	8.29	-1	1,583	-0.06%
2022/10/28	3	7.38	7.3	7.64	7.77	-4.3	1,428	-0.30%
2022/10/27	17	6.79	18	6.92	7.09	-1	1,258	-0.08%
2022/10/26	7	6.36	20.2	6.40	6.45	-13.2	1,210	-1.09%
2022/10/25	20	6.36	16.5	6.36	6.32	3.5	1,194	0.29%
2022/10/24	15	6.76	9	6.96	6.75	6	1,160	0.52%
2022/10/21	17	6.83	39	6.91	6.93	-22	1,135	-1.94%
2022/10/20	15	6.56	32	6.71	6.71	-17	1,058	-1.61%
2022/10/18	23	5.15	19.6	5.40	5.55	3.4	1,041	0.32%
2022/10/17	10.1	5.07	8.1	5.12	5.05	2	1,043	0.19%
2022/10/14	12	5.23	13.7	5.30	5.23	-1.7	1,051	-0.16%
2022/10/13	31.9	5.27	15.6	5.52	5.20	16.4	1,054	1.55%
2022/10/12	5	5.81	29	5.84	5.76	-24	1,056	-2.27%
2022/10/11	3	5.99	10	6.06	5.88	-7	1,065	-0.66%
2022/10/07	1	6.13	0	0.00	6.13	1	1,067	0.09%
2022/10/06	24.5	6.15	10	6.15	6.16	14.5	1,072	1.35%
2022/10/05	8	6.17	8.4	6.23	6.17	-0.4	1,079	-0.04%
2022/10/04	14	6.13	14.2	6.15	6.16	-0.2	1,078	-0.01%
2022/10/03	21.2	6.06	8	6.06	6.07	13.2	1,078	1.22%
2022/09/30	31	5.79	71	5.99	6.04	-40	1,079	-3.71%
2022/09/29	10	6.08	26	6.10	6.06	-16	1,073	-1.49%
2022/09/28	37	6.09	15	6.35	5.93	22	1,079	2.04%
2022/09/27	4	6.48	19	6.54	6.49	-15	1,053	-1.42%
2022/09/26	62	6.80	55.6	6.87	6.54	6.4	1,054	0.61%
2022/09/23	5	7.25	0	0.00	7.18	5	1,037	0.48%
2022/09/22	13	7.30	17.7	7.39	7.30	-4.7	1,039	-0.45%
2022/09/21	0	0.00	1	7.36	7.29	-1	987	-0.10%
2022/09/20	47	7.30	15	7.33	7.29	32	1,121	2.85%
2022/09/19	35	7.50	3	7.58	7.45	32	1,116	2.87%
2022/09/16	3	7.63	0	0.00	7.64	3	1,117	0.27%
2022/09/15	3	7.86	1	7.99	7.73	2	1,128	0.18%
2022/09/14	5	7.94	47.1	7.83	7.91	-42.1	1,122	-3.75%
2022/09/13	5	7.45	0	0.00	7.45	5	1,033	0.48%
2022/09/12	1	7.50	0	0.00	7.46	1	1,058	0.09%
2022/09/08	1	7.47	8	7.49	7.49	-7	1,070	-0.65%
2022/09/07	10	7.43	10.9	7.45	7.40	-0.9	1,076	-0.09%
2022/09/06	14.3	7.44	5	7.54	7.41	9.3	1,115	0.83%
2022/09/05	45	7.76	4	7.97	7.63	41	1,118	3.66%
2022/09/02	0	0.00	42.3	7.82	7.88	-42.3	1,098	-3.85%
2022/09/01	0.1	7.45	1	7.45	7.43	-0.9	1,044	-0.08%
2022/08/31	8	7.40	17.2	7.48	7.40	-9.1	1,062	-0.86%
2022/08/30	6.1	7.33	3	7.36	7.36	3.1	1,103	0.28%
2022/08/29	23.1	7.34	0.3	8.00	7.34	22.8	1,126	2.02%
2022/08/26	14.2	7.31	10	7.45	7.45	4.2	1,249	0.33%
2022/08/25	4	7.50	0	0.00	7.45	4	1,342	0.30%
2022/08/24	0.2	7.52	7	7.48	7.45	-6.9	1,361	-0.50%
2022/08/23	19.4	7.09	5.2	7.36	7.36	14.2	1,374	1.04%
2022/08/22	4	7.53	0.4	7.52	7.43	3.6	1,400	0.26%
2022/08/19	4	7.61	2	7.70	7.60	2	1,404	0.14%
2022/08/18	10	7.79	10.9	7.84	7.77	-0.9	1,409	-0.06%
2022/08/17	6	7.73	3.1	7.77	7.76	2.9	1,369	0.21%
2022/08/16	3	7.78	25.5	7.69	7.76	-22.5	1,363	-1.65%
2022/08/15	10	7.53	5.5	7.54	7.51	4.5	1,354	0.33%
2022/08/12	19	7.56	28.1	7.55	7.56	-9.1	1,353	-0.67%
2022/08/11	6	7.48	34.1	7.51	7.52	-28.1	1,377	-2.04%
2022/08/10	9.1	7.39	0	0.00	7.42	9.1	1,402	0.65%
2022/08/09	6.2	7.38	0	0.00	7.39	6.2	1,447	0.43%
2022/08/08	18	7.38	2	7.42	7.38	16	1,523	1.05%
2022/08/05	1.1	7.38	6	7.45	7.41	-4.9	1,576	-0.31%
2022/08/03	8	7.37	4	7.46	7.35	4	1,670	0.24%
2022/08/02	8	7.39	6	7.50	7.40	2	1,671	0.12%
2022/08/01	6	7.58	6.1	7.62	7.57	-0.1	1,669	-0.01%
2022/07/29	0	0.00	1	7.73	7.63	-1	1,672	-0.06%
2022/07/28	1	7.70	0	0.00	7.70	1	1,670	0.06%
2022/07/27	3	7.87	1	7.86	7.86	2	1,667	0.12%
2022/07/26	2	7.93	0	0.00	7.85	2	1,664	0.12%
2022/07/25	33	8.07	31	8.18	8.07	2	1,647	0.12%
2022/07/22	8.2	7.81	10	7.82	7.80	-1.8	1,609	-0.11%
2022/07/21	16	7.72	53.4	7.71	7.73	-37.4	1,598	-2.34%
2022/07/20	2.3	7.82	0.1	7.92	7.80	2.2	1,595	0.14%
2022/07/19	27	7.59	23.2	7.71	7.79	3.8	1,600	0.24%
2022/07/18	36	7.62	65	7.62	7.62	-29	1,592	-1.82%
2022/07/15	11	7.43	5	7.47	7.43	6	1,580	0.38%
2022/07/14	17.1	7.38	10	7.44	7.47	7.1	1,578	0.45%
2022/07/13	19	7.38	35	7.43	7.43	-16	1,575	-1.02%
2022/07/12	29	7.30	7	7.37	7.29	22	1,571	1.40%
2022/07/11	22.2	7.44	34	7.45	7.52	-11.8	1,573	-0.75%
2022/07/08	12	7.43	12.2	7.48	7.44	-0.2	1,569	-0.01%
2022/07/07	10	7.19	17	7.27	7.31	-7	1,574	-0.44%
2022/07/06	23.1	7.24	22	7.39	7.10	1.1	1,607	0.07%
2022/07/05	11.1	7.23	13	7.33	7.20	-2	2,017	-0.10%
2022/07/04	7	7.19	2	7.25	7.07	5	2,031	0.25%
2022/07/01	23.2	7.36	9.2	7.40	7.21	14	2,093	0.67%
2022/06/30	8	7.77	2	7.95	7.73	6	2,082	0.29%
2022/06/29	9	8.00	0.4	8.05	7.96	8.6	2,085	0.41%
2022/06/28	11	8.09	8.5	8.18	8.15	2.5	2,073	0.12%
2022/06/27	25.4	8.11	31	8.15	8.21	-5.6	1,936	-0.29%
2022/06/24	0.6	8.00	6	7.97	7.97	-5.4	1,929	-0.28%
2022/06/23	45	7.82	28.2	7.81	7.75	16.8	1,970	0.85%
2022/06/22	12	7.89	7	8.04	7.75	5	1,945	0.26%
2022/06/21	2	8.08	2	8.19	8.07	0	1,927	0.00%
2022/06/20	5	8.24	1.1	8.30	8.05	3.9	1,920	0.20%
2022/06/17	6	8.63	1.1	8.80	8.54	4.9	1,912	0.26%
2022/06/16	5	8.84	13.1	9.00	8.78	-8.1	1,964	-0.41%
2022/06/15	6	8.93	4	9.15	8.88	2	2,003	0.10%
2022/06/14	1	8.89	0	0.00	8.88	1	1,991	0.05%
2022/06/13	15.1	9.27	0.5	9.50	9.17	14.6	2,058	0.71%
2022/06/10	0	0.00	8.1	9.55	9.46	-8.1	2,255	-0.36%
2022/06/09	9	9.54	6	9.75	9.41	3	2,301	0.13%
2022/06/08	18	9.65	14.2	9.75	9.62	3.8	2,294	0.16%
2022/06/07	8	9.47	0	0.00	9.40	8	2,270	0.35%
2022/06/06	14	9.75	0.1	9.90	9.55	13.9	2,264	0.61%
2022/06/02	0	0.00	12	9.91	10.10	-12	2,197	-0.55%
2022/06/01	0	0.00	2	9.20	9.21	-2	2,113	-0.09%
2022/05/31	2	9.03	1	9.09	9.08	1	2,109	0.05%
2022/05/30	15	8.93	18	9.07	9.12	-3	2,105	-0.14%
2022/05/27	4.2	8.78	2	8.81	8.72	2.2	2,083	0.11%
2022/05/26	0	0.00	8.1	8.82	8.74	-8.1	2,087	-0.39%
2022/05/23	6	9.01	5	9.10	8.95	1	2,127	0.05%
2022/05/20	6	8.90	0	0.00	8.90	6	2,188	0.27%
2022/05/19	2	8.86	1.4	9.09	8.90	0.6	2,212	0.03%
2022/05/18	0	0.00	5	9.01	9.03	-5	2,195	-0.23%
2022/05/17	4	8.67	0	8.80	8.69	4	2,175	0.18%
2022/05/16	6.4	9.04	21	9.14	8.91	-14.6	2,148	-0.68%
2022/05/13	14	8.23	13	8.50	8.42	1	2,088	0.05%
2022/05/12	17	8.99	5	9.04	8.77	12	2,074	0.58%
2022/05/11	2.2	9.73	3	9.95	9.73	-0.8	2,080	-0.04%
2022/05/10	11.8	9.80	28	9.93	9.83	-16.1	2,079	-0.78%
2022/05/09	0	0.00	3.2	9.80	9.80	-3.2	2,079	-0.16%
2022/05/06	3	9.66	4.5	9.85	9.84	-1.5	2,080	-0.07%
2022/05/05	1	10.00	0	0.00	10.00	1	2,082	0.05%
2022/05/04	1	10.05	3	10.20	10.05	-2	2,094	-0.10%
2022/05/03	0	0.00	4.7	10.11	10.10	-4.7	2,101	-0.22%
2022/04/29	0.1	9.93	0	0.00	10.20	0.1	2,101	0.00%
2022/04/28	3	10.23	0.5	10.30	10.25	2.5	2,103	0.12%
2022/04/27	5	10.38	0	0.00	10.35	5	2,105	0.24%
2022/04/26	14	10.49	0.2	10.50	10.45	13.8	2,105	0.66%
2022/04/25	0	11.00	15	11.03	11.00	-15	2,104	-0.71%
2022/04/22	0	0.00	1.3	10.88	10.85	-1.3	2,097	-0.06%
2022/04/21	0	0.00	6.5	10.71	10.75	-6.5	2,102	-0.31%
2022/04/20	3	10.50	1.1	10.56	10.55	1.9	2,120	0.09%
2022/04/19	5	10.58	2.3	10.75	10.50	2.8	2,123	0.13%
2022/04/18	8	10.39	10.3	10.68	10.55	-2.3	2,133	-0.11%
2022/04/15	1	10.50	1.6	10.78	10.50	-0.6	2,151	-0.03%
2022/04/14	2	10.55	0	10.85	10.65	2	2,166	0.09%
2022/04/13	11	10.57	3.1	10.78	10.60	7.9	2,175	0.36%
2022/04/12	27	11.03	4	11.40	11.00	23	2,214	1.04%
2022/04/11	17	11.47	55	11.47	12.20	-38	2,428	-1.56%
2022/04/08	6	11.08	7.2	11.38	11.10	-1.2	1,998	-0.06%
2022/04/07	13	11.45	15	11.62	11.40	-2	1,973	-0.10%
2022/04/06	6.1	11.39	1	11.50	11.45	5.1	1,902	0.27%
2022/04/01	0.2	11.25	4	11.19	11.15	-3.9	1,896	-0.20%
2022/03/31	6.6	10.91	0	0.00	10.95	6.6	1,885	0.35%
2022/03/30	0	0.00	2	10.95	11.00	-2	1,885	-0.11%
2022/03/29	10	10.82	0	0.00	10.75	10	1,884	0.53%
2022/03/28	8.3	11.20	23	11.44	11.25	-14.7	1,894	-0.78%
2022/03/25	0	0.00	1.5	10.63	10.55	-1.5	1,843	-0.08%
2022/03/24	5	10.50	1.8	10.55	10.50	3.2	1,874	0.17%
2022/03/23	9	10.13	4.5	10.61	10.65	4.5	2,090	0.21%
2022/03/22	23	11.21	0	0.00	10.75	23	2,132	1.08%
2022/03/21	17	11.89	20	11.99	11.90	-3	2,119	-0.14%
2022/03/18	0	0.00	4	11.75	11.75	-4	2,065	-0.19%
2022/03/17	1	11.45	0	0.00	11.40	1	2,041	0.05%
2022/03/16	5	11.14	4	11.25	11.25	1	2,071	0.05%
2022/03/15	14.1	11.60	19	11.66	11.40	-4.9	2,001	-0.24%
2022/03/14	3.1	10.67	8	10.86	11.05	-4.9	1,810	-0.27%
2022/03/11	1	10.05	0	0.00	10.05	1	1,783	0.06%
2022/03/10	1	10.20	1	10.45	10.20	0	1,831	0.00%
2022/03/09	1	10.20	1	10.40	10.20	0	1,855	0.00%
2022/03/08	3	10.20	16.2	10.62	10.20	-13.2	1,936	-0.68%
2022/03/07	15.5	10.25	0	0.00	10.05	15.5	2,279	0.68%
2022/03/03	2.2	9.66	15	10.34	10.60	-12.8	3,053	-0.42%
2022/03/02	0	0.00	2.4	9.70	9.65	-2.4	3,174	-0.07%
2022/03/01	4	9.68	6	9.77	9.77	-2	3,189	-0.06%
2022/02/25	8	9.50	8	9.86	9.84	0	3,193	0.00%
2022/02/23	28	10.55	8.5	10.69	10.75	19.5	3,225	0.60%
2022/02/22	16	10.72	10	10.55	10.55	6	3,227	0.19%
2022/02/21	25.1	11.77	6	12.33	11.70	19	3,229	0.59%
2022/02/18	3	12.85	7.5	12.82	12.85	-4.5	3,396	-0.13%
2022/02/17	1.2	12.80	0	0.00	12.80	1.2	3,524	0.03%
2022/02/16	8	12.73	7.6	12.75	12.75	0.4	3,570	0.01%
2022/02/14	17	12.89	39	13.18	12.80	-22	3,581	-0.61%
2022/02/11	6	13.75	11	14.07	13.60	-5	3,558	-0.14%
2022/02/10	7.6	13.74	8.6	13.95	13.55	-1	3,508	-0.03%
2022/02/09	1	13.20	4	13.48	13.60	-3	3,499	-0.09%
2022/02/08	0	0.00	3	13.20	13.15	-3	3,514	-0.09%
2022/02/07	7.4	12.79	1.3	12.95	12.80	6.1	3,556	0.17%
2022/01/26	11	12.54	5.9	13.05	13.00	5.1	3,587	0.14%
2022/01/25	9	13.79	0	0.00	13.50	9	3,596	0.25%
2022/01/24	0.4	14.31	8.2	14.63	14.40	-7.9	3,611	-0.22%
2022/01/21	1	14.20	2	14.15	14.20	-1	3,624	-0.03%
2022/01/20	1	14.05	0	0.00	14.15	1	3,645	0.03%
2022/01/19	1	14.55	0	0.00	14.45	1	3,654	0.03%
2022/01/18	6	14.20	4	14.70	14.70	2	3,666	0.05%
2022/01/17	9	15.00	10	15.04	15.00	-1	3,671	-0.03%
2022/01/14	5	14.80	0	0.00	14.90	5	3,699	0.14%
2022/01/13	1	15.00	13.4	15.55	15.25	-12.4	3,717	-0.33%
2022/01/12	0	0.00	1	14.60	14.60	-1	3,719	-0.03%
2022/01/11	9.2	14.80	0	0.00	14.50	9.2	3,732	0.25%
2022/01/10	14	15.28	1.2	15.55	15.30	12.8	3,749	0.34%
2022/01/07	0	0.00	9	15.01	15.15	-9	3,750	-0.24%
2022/01/06	0	0.00	4	14.50	14.35	-4	3,757	-0.11%
2022/01/05	18	14.17	3	14.80	14.05	15	4,071	0.37%
2022/01/04	4	14.76	34.5	14.85	15.50	-30.5	4,042	-0.76%
2022/01/03	7.2	14.09	8.2	14.33	14.10	-1	3,815	-0.02%
2021/12/30	0	13.10	0	0.00	14.10	0	3,848	0.00%
2021/12/28	6	14.13	0	0.00	14.05	6	4,038	0.15%
2021/12/27	5	14.38	5.5	14.40	14.40	-0.5	4,166	-0.01%
2021/12/23	0	0.00	0.3	13.95	14.05	-0.3	4,667	-0.01%
2021/12/22	6	13.64	0	0.00	13.65	6	4,696	0.13%
2021/12/21	0.3	14.11	0	0.00	14.10	0.3	4,707	0.01%
2021/12/20	31.7	14.32	1.7	14.27	14.05	29.9	4,737	0.63%
2021/12/17	11	15.59	29	15.83	15.40	-18	4,732	-0.38%
2021/12/16	1	14.90	8	14.98	15.00	-7	4,539	-0.15%
2021/12/15	3	14.67	1	14.83	14.70	2	4,737	0.04%
2021/12/14	2.7	14.56	1	14.75	14.55	1.7	4,808	0.04%
2021/12/13	10.3	14.37	7.4	14.63	14.35	2.9	4,856	0.06%
2021/12/10	4.4	15.02	7.6	15.28	14.95	-3.2	5,261	-0.06%
2021/12/09	0.1	14.35	1.5	14.38	14.20	-1.4	5,347	-0.03%
2021/12/08	5.1	14.15	0	0.00	14.15	5.1	5,436	0.09%
2021/12/06	13.7	14.80	9.8	15.03	14.50	3.9	6,167	0.06%
2021/12/03	0.2	15.55	0	0.00	15.35	0.2	6,934	0.00%
2021/12/02	4.1	15.80	2.2	16.29	15.60	1.9	7,252	0.03%
2021/12/01	10	16.63	8	16.68	16.30	2	7,304	0.03%
2021/11/30	7	15.39	8.3	15.34	15.90	-1.3	6,969	-0.02%
2021/11/29	0	0.00	4	15.20	15.20	-4	6,274	-0.06%
2021/11/26	0	0.00	5	13.47	13.85	-5	6,197	-0.08%
2021/11/25	0	0.00	2	12.60	12.60	-2	6,076	-0.03%
2021/11/22	2	12.93	2	13.08	12.90	0	6,105	0.00%
2021/11/19	3.2	12.86	0	12.95	12.80	3.2	6,309	0.05%
2021/11/17	5	14.33	3.3	14.53	13.65	1.7	6,284	0.03%
2021/11/16	2.2	12.79	17.5	13.40	13.75	-15.4	6,116	-0.25%
2021/11/15	8.2	12.56	11.5	12.56	12.50	-3.3	6,014	-0.05%
2021/11/12	2	12.18	0	0.00	12.20	2	6,078	0.03%
2021/11/11	0.5	12.25	1	12.20	12.15	-0.6	6,198	-0.01%
2021/11/10	0	0.00	2	12.25	12.25	-2	6,318	-0.03%
2021/11/09	0	0.00	0.1	12.40	12.30	-0.1	6,335	0.00%
2021/11/08	0.1	12.30	1.1	12.44	12.35	-1	6,321	-0.02%
2021/11/05	2	12.33	1	12.60	12.30	1	6,328	0.02%
2021/11/04	2	12.50	2	12.70	12.45	0	6,340	0.00%
2021/11/03	1	12.40	2	12.45	12.45	-1	6,321	-0.02%
2021/11/02	0	0.00	1	12.30	12.20	-1	6,336	-0.02%
2021/11/01	5	12.18	2.1	12.20	12.15	2.9	6,330	0.05%
2021/10/28	2	12.33	0.1	12.40	12.25	1.9	6,351	0.03%
2021/10/27	0	0.00	0.2	12.35	12.25	-0.2	6,344	0.00%
2021/10/25	0	0.00	6	12.33	12.20	-6	6,376	-0.09%
2021/10/22	2	12.33	3	12.48	12.35	-1	6,387	-0.02%
2021/10/19	1	12.25	8	12.23	12.30	-7	6,382	-0.11%
2021/10/18	11	12.38	9	12.62	12.25	2	6,392	0.03%
2021/10/13	0	0.00	2	12.98	12.40	-2	6,616	-0.03%
2021/10/12	11	12.66	0	0.00	12.65	11	6,322	0.17%
2021/10/08	6	13.25	0	0.00	13.10	6	6,332	0.09%
2021/10/07	1	13.00	0	0.00	12.95	1	6,382	0.02%
2021/10/06	2	13.10	1	12.85	12.85	1	6,439	0.02%
2021/10/05	7	12.61	2	12.40	12.60	5	6,367	0.08%
2021/10/04	30	14.15	28	13.61	13.40	2	6,313	0.03%
2021/10/01	7	15.16	13	15.48	14.85	-6	6,306	-0.10%
2021/09/30	1.4	15.54	7	15.64	15.60	-5.6	6,323	-0.09%
2021/09/29	3.5	15.06	0	0.00	15.00	3.5	6,079	0.06%
2021/09/28	3	15.42	0	0.00	15.40	3	6,142	0.05%
2021/09/27	2	15.75	1.5	15.67	15.50	0.5	6,186	0.01%
2021/09/24	9	15.85	0	0.00	15.80	9	6,229	0.14%
2021/09/22	41.5	16.24	22.1	16.45	16.00	19.4	6,298	0.31%
2021/09/17	7	16.69	3.4	16.96	16.50	3.6	6,163	0.06%
2021/09/16	4.2	16.55	1	16.85	16.60	3.2	6,461	0.05%
2021/09/15	5.6	16.97	27	16.88	17.00	-21.5	6,601	-0.33%
2021/09/14	15	17.16	5.1	17.88	16.95	9.9	6,236	0.16%
2021/09/13	23.1	16.95	23	16.84	17.35	0.1	6,194	0.00%
2021/09/10	41	17.18	33.1	17.43	17.30	7.9	6,191	0.13%
2021/09/09	57	19.10	38	18.61	18.35	19	6,078	0.31%
2021/09/08	16	19.81	19	20.04	20.35	-3	5,844	-0.05%
2021/09/07	4	17.25	6	18.28	18.50	-2	5,236	-0.04%
2021/09/06	6	16.25	32	16.39	16.85	-26	5,048	-0.52%
2021/09/03	3	15.35	0	0.00	15.35	3	4,999	0.06%
2021/09/02	2	15.70	1	15.60	15.55	1	5,131	0.02%
2021/09/01	1	15.75	0	0.00	15.75	1	5,306	0.02%
2021/08/30	11	15.94	10	16.13	16.00	1	5,721	0.02%
2021/08/25	8	15.39	7	15.81	16.00	1	6,288	0.02%
2021/08/24	6	15.29	4	15.51	15.25	2	6,159	0.03%
2021/08/23	6	15.18	28.1	15.20	15.25	-22.1	6,227	-0.35%
2021/08/20	1	15.35	1	15.75	15.25	0	6,278	0.00%
2021/08/19	5	15.64	1	15.70	15.45	4	6,358	0.06%
2021/08/18	4	15.01	8	15.45	16.00	-4	6,482	-0.06%
2021/08/17	23.5	16.50	21	16.85	15.75	2.5	6,565	0.04%
2021/08/16	33	18.03	31.5	18.14	17.45	1.5	6,728	0.02%
2021/08/13	3	19.25	4	19.76	19.30	-1	6,880	-0.01%
2021/08/12	3	19.38	0	0.00	19.30	3	7,269	0.04%
2021/08/10	0	0.00	1	19.90	19.40	-1	9,149	-0.01%
2021/08/09	6	19.99	3	20.13	19.90	3	9,144	0.03%
2021/08/06	2.3	19.85	0	0.00	19.85	2.3	10,612	0.02%
2021/08/05	0	0.00	0	20.70	19.80	0	10,593	0.00%
2021/08/04	12	19.95	12.3	19.76	19.70	-0.3	10,829	0.00%
2021/08/03	5	19.84	9.1	19.80	19.80	-4.1	11,246	-0.04%
2021/08/02	10	19.42	5.3	19.43	19.45	4.7	11,289	0.04%
2021/07/30	7	19.17	2	19.30	19.15	5	11,318	0.04%
2021/07/29	2	19.15	1	19.35	19.35	1	11,394	0.01%
2021/07/28	1	19.10	11.1	19.07	19.10	-10.1	11,463	-0.09%
2021/07/27	2	19.55	0	0.00	19.40	2	12,043	0.02%
2021/07/26	1	19.85	0.9	20.01	19.80	0.1	12,129	0.00%
2021/07/22	0	0.00	1	19.90	19.90	-1	12,305	-0.01%
2021/07/21	29	20.87	12.6	21.15	19.95	16.4	12,510	0.13%
2021/07/20	0	0.00	16	21.82	22.00	-16	12,568	-0.13%
2021/07/19	6	19.88	7	20.07	20.00	-1	12,560	-0.01%
2021/07/16	11	19.81	13	20.10	19.80	-2	12,613	-0.02%
2021/07/15	10	19.66	5.7	19.74	19.70	4.3	12,676	0.03%
2021/07/14	19	19.22	16.3	19.35	19.30	2.7	12,751	0.02%
2021/07/13	8	19.97	2	20.50	19.60	6	13,029	0.05%
2021/07/12	4.1	20.90	6	20.96	20.80	-1.9	13,506	-0.01%
2021/07/09	10	21.03	1	21.35	20.90	9	13,653	0.07%
2021/07/08	16.2	21.06	4	21.24	21.10	12.2	13,688	0.09%
2021/07/07	3.3	21.20	2	21.60	21.10	1.3	13,647	0.01%
2021/07/06	2.4	21.03	9	21.51	21.25	-6.6	13,603	-0.05%
2021/07/05	14	20.91	14	21.00	20.85	0	13,466	0.00%
2021/07/02	7	21.34	10	21.44	21.20	-3	13,442	-0.02%
2021/07/01	24	21.94	26	22.00	21.65	-2	13,431	-0.01%
2021/06/30	1	22.00	0	0.00	22.00	1	13,400	0.01%
2021/06/29	3	22.23	0	0.00	22.10	3	13,399	0.02%
2021/06/28	10	22.64	12	22.72	22.75	-2	13,377	-0.01%
2021/06/25	17	21.93	29	22.18	22.00	-12	13,324	-0.09%
2021/06/24	46.3	21.79	53	21.86	21.60	-6.7	13,009	-0.05%
2021/06/23	10.7	21.26	8	21.23	21.10	2.7	12,915	0.02%
2021/06/22	2	21.70	19	21.51	21.30	-17	12,907	-0.13%
2021/06/21	27	21.69	21	22.04	21.35	6	12,850	0.05%
2021/06/18	19	22.88	0	0.00	22.45	19	12,804	0.15%
2021/06/17	11	23.79	21	24.06	23.60	-10	12,754	-0.08%
2021/06/16	4.2	21.32	31	22.26	22.85	-26.8	12,498	-0.21%
2021/06/15	23	21.65	1.2	21.19	20.80	21.8	12,322	0.18%
2021/06/11	4	22.48	5	22.61	22.40	-1	12,227	-0.01%
2021/06/10	29.4	22.54	3.3	22.54	22.20	26.2	12,179	0.21%
2021/06/09	8	24.19	4.2	23.77	23.70	3.8	12,079	0.03%
2021/06/08	9	25.02	5	25.25	24.65	4	12,036	0.03%
2021/06/07	16	25.82	14	26.30	25.45	2	11,969	0.02%
2021/06/04	6.3	25.90	8	26.36	25.40	-1.7	11,978	-0.01%
2021/06/03	3.5	25.63	17.3	25.43	25.45	-13.9	11,785	-0.12%
2021/06/02	7.6	26.45	2	26.33	26.00	5.6	11,750	0.05%
2021/06/01	2	26.85	8	26.31	27.00	-6	11,832	-0.05%
2021/05/31	14.1	25.09	11.1	25.70	24.80	3	12,024	0.02%
2021/05/28	6	26.60	0	0.00	26.70	6	12,005	0.05%
2021/05/27	4	26.65	1	25.90	26.80	3	12,112	0.02%
2021/05/26	22	26.64	8	26.58	26.85	14	12,140	0.12%
2021/05/25	5.3	24.25	3	24.43	25.20	2.3	12,123	0.02%
2021/05/24	5	25.31	8	27.48	25.10	-3	11,991	-0.03%
2021/05/21	24	27.25	33	27.44	27.00	-9	11,769	-0.08%
2021/05/20	5	30.48	12	30.92	30.00	-7	11,612	-0.06%
2021/05/19	16	33.72	19	34.19	33.30	-3	11,347	-0.03%
2021/05/18	63	36.17	58	36.06	37.00	5	11,219	0.04%
2021/05/17	1	33.65	8	33.65	33.65	-7	9,787	-0.07%
2021/05/14	63	29.31	60.7	30.22	30.60	2.3	9,959	0.02%
2021/05/13	0	0.00	6	27.85	27.85	-6	8,578	-0.07%
2021/05/12	6	24.43	17	25.32	25.35	-11	8,612	-0.13%
2021/05/11	19	23.46	22	23.88	24.25	-3	8,468	-0.04%
2021/05/10	3.4	22.13	12.1	22.29	22.05	-8.6	8,301	-0.10%
2021/05/07	6	22.12	2	22.03	21.75	4	8,354	0.05%
2021/05/06	12	22.25	1	21.70	21.65	11	8,446	0.13%
2021/05/05	4.2	22.29	4	22.66	22.45	0.2	8,563	0.00%
2021/05/04	25	23.36	12.2	23.16	22.15	12.8	8,769	0.15%
2021/05/03	0	0.00	9	23.19	23.35	-9	8,674	-0.10%
2021/04/29	3.4	21.38	6	21.70	21.25	-2.6	8,995	-0.03%
2021/04/28	5	21.26	4.4	21.41	21.00	0.6	9,778	0.01%
2021/04/27	4	21.61	7	22.04	21.45	-3	10,825	-0.03%
2021/04/26	21	21.22	20	21.35	21.45	1	10,936	0.01%
2021/04/23	11.9	19.58	11	19.91	20.15	0.9	11,155	0.01%
2021/04/22	1	19.40	2	19.85	19.25	-1	11,154	-0.01%
2021/04/21	3	20.02	0	0.00	20.00	3	11,182	0.03%
2021/04/20	0	0.00	3	20.20	19.90	-3	11,455	-0.03%
2021/04/19	7	20.32	2	20.38	19.90	5	11,648	0.04%
2021/04/16	14	20.79	21	20.94	21.45	-7	11,374	-0.06%
2021/04/15	0	0.00	11	19.22	19.50	-11	10,891	-0.10%
2021/04/14	8	18.50	1	17.95	17.75	7	10,825	0.06%
2021/04/13	3	18.70	24.5	18.58	18.40	-21.5	10,864	-0.20%
2021/04/12	6	18.98	0.4	18.85	18.80	5.6	10,994	0.05%
2021/04/09	14	19.25	0	0.00	18.95	14	11,109	0.13%
2021/04/08	4	19.14	2	19.38	19.40	2	11,473	0.02%
2021/04/07	0	0.00	7	18.75	18.95	-7	11,564	-0.06%
2021/04/06	5	18.92	0	0.00	18.65	5	11,671	0.04%
2021/04/01	5	19.28	9	18.99	19.00	-4	11,826	-0.03%
2021/03/31	2	19.15	2	19.18	19.15	0	12,324	0.00%
2021/03/30	0	0.00	8	18.81	18.95	-8	13,069	-0.06%
2021/03/29	0	0.00	13	18.67	18.50	-13	13,117	-0.10%
2021/03/26	6	18.63	5	18.87	18.55	1	13,829	0.01%
2021/03/25	1	19.50	8	19.08	19.05	-7	14,246	-0.05%
2021/03/24	0	0.00	5	19.57	19.40	-5	14,255	-0.04%
2021/03/23	5	19.50	5.7	19.63	19.30	-0.7	14,297	0.00%
2021/03/22	2	19.38	3.3	19.34	19.35	-1.3	14,484	-0.01%
2021/03/18	4	20.71	1	20.80	20.55	3	14,642	0.02%
2021/03/17	2	20.70	2	20.90	20.80	0	14,841	0.00%
2021/03/15	3	20.95	2	21.15	20.85	1	14,993	0.01%
2021/03/12	0	0.00	5	20.50	20.55	-5	15,249	-0.03%
2021/03/11	0.1	19.70	1	19.85	19.75	-0.9	15,256	-0.01%
2021/03/10	5	19.35	0.1	19.20	19.00	4.9	15,278	0.03%
2021/03/09	5	20.35	8	20.34	20.00	-3	15,222	-0.02%
2021/03/08	30	20.58	32.6	20.45	20.60	-2.6	15,320	-0.02%
2021/03/05	4.6	20.26	7	20.13	20.20	-2.4	15,651	-0.02%
2021/03/04	16	22.08	12	22.20	21.15	4	15,965	0.03%
2021/03/03	4	23.06	1	23.00	23.10	3	16,061	0.02%
2021/03/02	7	23.60	2	23.68	23.70	5	16,190	0.03%
2021/02/26	0	0.00	2	25.28	24.80	-2	16,310	-0.01%
2021/02/25	3	24.88	8	24.96	24.75	-5	16,405	-0.03%
2021/02/24	31	24.59	33	24.75	24.35	-2	16,539	-0.01%
2021/02/23	23	25.03	4	25.04	24.80	19	16,538	0.11%
2021/02/22	38	24.98	33	24.97	24.90	5	16,604	0.03%
2021/02/19	2	25.00	3	25.33	25.00	-1	16,606	-0.01%
2021/02/18	1.5	24.05	10	24.00	24.25	-8.5	16,659	-0.05%
2021/02/17	23	23.83	5	23.60	23.55	18	16,707	0.11%
2021/02/05	23	26.35	12	27.00	26.15	11	16,755	0.07%
2021/02/04	5	27.45	1	28.25	27.25	4	16,814	0.02%
2021/02/03	3.5	27.21	0	0.00	27.10	3.5	16,889	0.02%
2021/02/02	35	27.48	30	27.43	27.50	5	17,046	0.03%
2021/02/01	17	28.06	14	28.46	27.60	3	17,060	0.02%
2021/01/29	22	27.52	21	27.83	27.50	1	17,788	0.01%
2021/01/28	34	27.64	26	27.81	27.70	8	19,169	0.04%
2021/01/27	27	28.81	20	29.63	28.70	7	20,146	0.03%
2021/01/26	4	30.15	2	31.25	30.00	2	20,571	0.01%
2021/01/25	18	30.91	18	31.82	30.70	0	21,100	0.00%
2021/01/22	18	29.45	13	30.50	29.20	5	21,618	0.02%
2021/01/21	39.1	30.57	35	30.76	29.95	4.1	23,116	0.02%
2021/01/20	5	30.93	23	31.51	31.80	-18	22,542	-0.08%
2021/01/19	6.2	28.39	9	29.11	28.95	-2.8	22,135	-0.01%
2021/01/18	16.2	28.86	16	29.18	28.20	0.2	23,437	0.00%
2021/01/15	2.2	27.36	0.2	27.75	27.20	2	23,403	0.01%
2021/01/14	1	27.45	5	28.09	27.45	-4	24,469	-0.02%
2021/01/13	20	27.94	1.5	28.00	27.55	18.5	25,414	0.07%
2021/01/12	10	29.05	14	29.66	30.15	-4	25,837	-0.02%
2021/01/11	36	27.59	31.1	27.85	27.45	5	25,988	0.02%
2021/01/08	14	27.66	12	28.13	27.55	2	26,336	0.01%
2021/01/07	3	27.93	6	28.28	28.00	-3	26,723	-0.01%
2021/01/06	10	28.31	5	29.00	27.85	5	27,208	0.02%
2021/01/05	5	28.80	0	0.00	28.70	5	27,131	0.02%
2021/01/04	11	28.62	12	29.50	28.50	-1	26,963	0.00%
2020/12/31	2	30.00	2	29.95	29.45	0	26,835	0.00%
2020/12/30	2	28.83	5.5	29.10	28.60	-3.5	26,430	-0.01%
2020/12/29	16	28.63	8.5	28.96	28.25	7.5	26,297	0.03%
2020/12/28	11	29.65	10	30.08	29.50	1	26,181	0.00%
2020/12/25	32	29.87	53	29.68	29.20	-21	26,043	-0.08%
2020/12/24	10	31.60	6	31.91	30.00	4	25,584	0.02%
2020/12/23	3	33.25	12	33.25	33.25	-9	24,887	-0.04%
2020/12/22	24	29.04	39	29.41	30.25	-15	24,855	-0.06%
2020/12/21	9	27.09	31	27.62	27.50	-22	25,938	-0.08%
2020/12/18	1	25.65	0	0.00	25.60	1	25,565	0.00%
2020/12/17	10	25.75	11	26.05	25.65	-1	26,322	0.00%
2020/12/16	19	25.97	20	26.06	25.65	-1	26,850	0.00%
2020/12/15	13	25.57	8	25.74	25.25	5	27,202	0.02%
2020/12/14	15	26.43	13	25.99	25.95	2	28,652	0.01%
2020/12/11	6	26.58	13	26.21	25.95	-7	28,628	-0.02%
2020/12/10	15	25.68	7	26.11	25.50	8	29,224	0.03%
2020/12/09	18.1	26.51	15	26.70	26.40	3.1	29,451	0.01%
2020/12/08	31.4	26.62	35	26.02	26.85	-3.6	29,867	-0.01%
2020/12/07	25	25.70	28	25.97	25.40	-3	30,021	-0.01%
2020/12/04	15	26.14	11	26.22	26.35	4	30,134	0.01%
2020/12/03	17	26.01	17	26.01	25.65	0	30,263	0.00%
2020/12/02	22.5	27.33	20	27.33	27.00	2.5	30,325	0.01%
2020/12/01	24	28.65	17	28.65	28.30	7	30,205	0.02%
2020/11/30	8	28.04	13	28.10	28.25	-5	29,849	-0.02%
2020/11/27	9	25.23	18.5	26.13	26.80	-9.5	29,310	-0.03%
2020/11/26	15.5	24.75	4	24.90	24.40	11.5	28,991	0.04%
2020/11/25	14	25.69	17	26.66	24.60	-3	28,827	-0.01%
2020/11/24	17	27.02	6	27.09	26.50	11	28,593	0.04%
2020/11/23	10	28.67	7	29.14	28.10	3	28,427	0.01%
2020/11/20	1	27.20	1	28.00	28.05	0	28,265	0.00%
2020/11/19	2	29.08	5	28.18	28.30	-3	28,294	-0.01%
2020/11/18	2	27.50	2.1	27.53	27.50	-0.1	28,222	0.00%
2020/11/17	5	28.20	0	0.00	27.70	5	28,191	0.02%
2020/11/16	3	30.40	0	0.00	30.75	3	28,198	0.01%
2020/11/13	4	27.28	16	28.21	29.45	-12	28,100	-0.04%
2020/11/12	12.1	29.97	3	29.10	28.85	9.1	27,932	0.03%
2020/11/11	3	32.78	2	34.70	32.05	1	27,822	0.00%
2020/11/10	12	34.40	1	35.50	34.50	11	27,716	0.04%
2020/11/09	0	0.00	3	38.53	38.00	-3	27,687	-0.01%
2020/11/06	19	37.61	30	37.36	37.20	-11	27,691	-0.04%
2020/11/05	56	38.84	55	39.11	37.00	1	26,795	0.00%
2020/11/04	93	34.86	128	34.59	38.65	-35	25,411	-0.14%	大賣/
2020/11/03	73	36.88	61	36.60	35.15	12	24,371	0.05%
2020/11/02	84	38.80	86	38.95	38.60	-2	23,862	-0.01%
2020/10/30	167	40.40	161	40.03	40.55	6	23,524	0.03%	大買/大賣/
2020/10/29	177	38.36	153	37.34	39.45	24	23,658	0.10%	大買/大賣/
2020/10/28	0	0.00	3	37.43	37.65	-3	21,758	-0.01%
2020/10/27	8	32.68	23	33.85	34.25	-15	21,459	-0.07%
2020/10/26	38	33.13	41	32.44	31.15	-3	20,798	-0.01%
2020/10/23	24	34.67	29	35.00	34.55	-5	19,322	-0.03%
2020/10/22	17	40.29	26	40.29	38.35	-9	19,333	-0.05%
2020/10/21	65	43.65	76	46.01	42.60	-11	18,445	-0.06%
2020/10/20	23	47.42	14	48.39	46.05	9	17,898	0.05%
2020/10/19	8	50.99	5	52.48	51.00	3	17,223	0.02%
2020/10/16	70	54.82	60	56.24	53.50	10	16,879	0.06%
2020/10/15	34	55.46	35	56.62	54.70	-1	16,567	-0.01%
2020/10/14	6	59.48	8	63.68	56.90	-2	16,260	-0.01%
2020/10/13	1	59.00	0	0.00	59.00	1	15,816	0.01%
2020/10/12	0	0.00	6.4	56.65	57.20	-6.4	15,967	-0.04%
2020/10/06	0	0.00	4	53.50	53.40	-4	16,468	-0.02%
2020/09/30	0	0.00	0.1	54.00	54.20	-0.1	16,761	0.00%
2020/09/29	6	51.73	0	0.00	51.30	6	16,847	0.04%
2020/09/28	0	0.00	7	56.40	57.00	-7	17,187	-0.04%
2020/09/25	4	50.25	1	50.00	51.90	3	17,131	0.02%
2020/09/24	212	60.90	200	61.59	55.10	12	17,125	0.07%	大買/大賣/
2020/09/23	0	0.00	5	61.00	61.00	-5	15,603	-0.03%
2020/09/22	180	54.07	195	53.00	55.50	-15	15,979	-0.09%	大買/大賣/
2020/09/21	93.5	51.10	83	51.17	50.50	10.5	15,754	0.07%
2020/09/18	34	57.22	23	57.41	55.40	11	15,339	0.07%
2020/09/17	127	59.39	115	59.72	58.90	12	14,935	0.08%	大買/大賣/
2020/09/16	1	56.00	6	56.20	56.80	-5	13,601	-0.04%
2020/09/15	34	48.60	43	48.76	51.70	-9	13,600	-0.07%
2020/09/14	4	47.71	3	47.43	47.00	1	13,061	0.01%
2020/09/11	11	52.96	7	54.44	52.20	4	13,023	0.03%
2020/09/10	26	61.26	8	62.88	58.00	18	12,528	0.14%
2020/09/09	7	64.96	2	65.10	63.90	5	12,160	0.04%
2020/09/08	5	73.72	4	77.43	69.00	1	12,102	0.01%
2020/09/07	1	71.20	6	71.02	71.50	-5	12,073	-0.04%
2020/09/04	7	63.14	6	65.00	65.00	1	11,969	0.01%
2020/09/03	4	68.33	2	66.40	67.30	2	11,951	0.02%
2020/09/02	1	68.00	5	69.30	69.30	-4	11,924	-0.03%
2020/09/01	7	68.11	0	0.00	71.50	7	11,875	0.06%
2020/08/31	6	65.30	2	64.50	65.30	4	11,814	0.03%
2020/08/28	0	0.00	4	58.28	59.40	-4	11,789	-0.03%
2020/08/27	3	51.10	8	53.89	54.00	-5	11,814	-0.04%
2020/08/26	10	51.34	3	53.37	51.00	7	11,900	0.06%
2020/08/25	5	56.18	1	56.00	55.20	4	11,916	0.03%
2020/08/24	8	61.70	10	63.12	61.30	-2	12,048	-0.02%
2020/08/21	2	64.20	3	64.33	62.50	-1	12,077	-0.01%
2020/08/20	7	53.16	11	59.12	62.50	-4	12,055	-0.03%
2020/08/19	1	58.30	5	58.30	59.00	-4	11,949	-0.03%
2020/08/18	10	52.25	6	53.38	53.70	4	12,044	0.03%
2020/08/17	4	47.43	5	48.85	48.85	-1	12,100	-0.01%
2020/08/14	1	44.45	6	44.45	44.45	-5	11,999	-0.04%
2020/08/13	2	39.38	3	40.45	40.45	-1	11,988	-0.01%
2020/08/12	7	36.06	2	35.80	36.80	5	11,830	0.04%
2020/08/11	7	34.51	0	0.00	33.70	7	11,768	0.06%
2020/08/10	1	36.50	6	37.06	37.40	-5	11,686	-0.04%
2020/08/07	0	0.00	1	33.30	34.00	-1	11,622	-0.01%
2020/08/06	7	32.25	12	32.25	33.00	-5	11,634	-0.04%
2020/08/05	31	31.20	36	31.48	33.00	-5	11,604	-0.04%
2020/08/04	45	30.73	29	30.34	30.00	16	11,405	0.14%
2020/07/31	0	0.00	10	27.35	27.35	-10	10,482	-0.10%
2020/07/30	0	0.00	2	24.90	24.90	-2	10,673	-0.02%
2020/07/29	10	21.86	19	22.58	22.65	-9	10,645	-0.08%
2020/07/28	39	20.92	27	21.08	20.60	12	10,512	0.11%
2020/07/27	11	21.84	21	21.57	21.30	-10	10,106	-0.10%
2020/07/24	13	22.54	13	22.92	22.60	0	9,905	0.00%
2020/07/23	7	21.76	2	20.85	21.95	5	9,409	0.05%
2020/07/22	3	20.18	3	20.78	20.90	0	9,310	0.00%
2020/07/21	2	18.63	4	19.16	19.00	-2	9,221	-0.02%
2020/07/20	5	15.05	11	15.71	17.50	-6	9,129	-0.07%
2020/07/17	10	16.23	12	16.70	16.20	-2	9,015	-0.02%
2020/07/16	5	19.95	6	21.10	17.95	-1	8,874	-0.01%
2020/07/15	14	18.19	30	18.59	19.90	-16	8,691	-0.18%
2020/07/13	9	23.63	9	25.54	21.10	0	8,380	0.00%
2020/07/10	18	22.94	3	23.13	23.40	15	8,197	0.18%
2020/07/09	1	21.30	0	0.00	21.30	1	7,865	0.01%
2020/07/08	6	19.40	2	19.40	19.40	4	7,864	0.05%
2020/07/07	15	17.53	7.7	17.65	17.65	7.4	7,745	0.09%
2020/07/06	0	0.00	7	16.05	16.05	-7	7,425	-0.09%
2020/07/03	0	0.00	1	14.60	14.60	-1	7,434	-0.01%
2020/07/02	1	13.20	11	13.14	13.30	-10	7,639	-0.13%
2020/07/01	14	11.69	13	11.98	12.10	1	7,411	0.01%
2020/06/30	22	10.86	16	10.83	11.00	6	6,948	0.09%
2020/06/29	123	9.72	151	9.95	10.00	-28	6,377	-0.44%	大買/大賣/
2020/06/24	162	9.22	162.2	9.15	9.12	-0.2	6,210	0.00%	大買/大賣/
2020/06/23	13	9.16	11.2	9.43	9.06	1.9	6,081	0.03%
2020/06/22	19	9.75	12	9.93	9.69	7	5,909	0.12%
2020/06/19	32	10.30	5	10.53	10.00	27	5,799	0.47%
2020/06/18	16	9.43	39	9.66	9.93	-23	5,550	-0.41%
2020/06/17	4	9.07	0	0.00	9.03	4	5,324	0.08%
2020/06/16	160	9.32	158	9.22	9.06	2	5,426	0.04%	大買/大賣/
2020/06/15	58	9.17	22	9.24	9.15	36	5,423	0.66%
2020/06/12	21	9.06	33	9.27	9.25	-12	5,575	-0.22%
2020/06/11	15	8.66	17	9.25	8.98	-2	5,508	-0.04%
2020/06/10	4	7.80	23	8.39	8.61	-19	5,417	-0.35%
2020/06/09	17	7.85	0	0.00	7.83	17	5,412	0.31%
2020/06/08	11	7.70	13	7.96	7.80	-2	5,400	-0.04%
2020/06/05	8.1	7.24	6	7.50	7.50	2.1	5,442	0.04%
2020/06/04	13.8	7.51	3	7.80	7.53	10.8	5,442	0.20%
2020/06/03	0	0.00	14.9	7.99	7.90	-14.9	5,431	-0.27%
2020/06/02	24	7.76	0	0.00	7.66	24	5,354	0.45%
2020/06/01	33.2	8.72	27	8.93	8.51	6.2	5,240	0.12%
2020/05/29	40	8.61	14	9.08	9.00	26	5,159	0.50%
2020/05/28	3	8.36	7	8.36	8.36	-4	5,053	-0.08%
2020/05/27	3	7.60	1	7.60	7.60	2	5,550	0.04%
2020/05/26	0	0.00	10	6.91	6.91	-10	5,547	-0.18%
2020/05/25	24	6.16	2	6.28	6.29	22	5,613	0.39%
2020/05/22	9	5.50	19	5.59	5.72	-10	5,478	-0.18%
2020/05/21	5	5.11	0.2	5.12	5.20	4.8	5,437	0.09%
2020/05/20	1	4.56	6	5.24	5.15	-5	5,461	-0.09%
2020/05/19	8	4.90	0	0.00	4.95	8	5,483	0.15%
2020/05/18	14.1	4.92	8	5.21	5.05	6.1	5,572	0.11%
2020/05/15	2	4.98	0	0.00	4.89	2	5,867	0.03%
2020/05/14	7	4.82	1.1	5.00	4.80	5.9	5,857	0.10%
2020/05/11	2.1	4.63	2	5.65	4.63	0.1	5,779	0.00%
2020/05/08	0	0.00	103	5.14	5.14	-103	5,529	-1.86%	大賣/鉅額交易
2020/05/07	2	4.51	205	4.52	4.68	-203	6,306	-3.22%	大賣/鉅額交易
2020/05/06	4	4.00	209	4.27	4.26	-205	6,122	-3.35%	大賣/鉅額交易
2020/05/05	3	3.90	106	3.97	3.96	-103	5,905	-1.74%	大賣/鉅額交易
2020/05/04	11	3.73	137	3.93	3.85	-126	5,955	-2.12%	大賣/鉅額交易
2020/04/30	11.5	3.76	0	0.00	3.83	11.5	5,918	0.19%
2020/04/29	0.4	3.91	263	3.97	3.91	-262.6	5,904	-4.45%	大賣/鉅額交易
2020/04/28	4	3.70	0	0.00	3.61	4	5,885	0.07%
2020/04/27	4	3.84	0	0.00	3.76	4	5,911	0.07%
2020/04/24	7	3.73	6	3.75	3.79	1	5,974	0.02%
2020/04/23	202	3.88	0	0.00	3.84	202	5,986	3.37%	大買/鉅額交易
2020/04/22	5	3.66	3	3.87	3.80	2	6,055	0.03%
2020/04/21	7	3.58	3	3.60	3.52	4	6,158	0.06%
2020/04/20	6	3.55	5	3.54	3.55	1	6,244	0.02%
2020/04/17	276	3.49	0	0.00	3.41	276	6,352	4.34%	大買/鉅額交易
2020/04/16	417	3.61	4	3.61	3.35	413	6,404	6.45%	大買/鉅額交易
2020/04/15	9	3.47	0	0.00	3.29	9	6,486	0.14%
2020/04/10	3	3.66	20	3.98	3.66	-17	7,003	-0.24%
2020/04/09	10	3.99	3	4.01	3.96	7	6,981	0.10%
2020/04/08	75	4.01	0	0.00	3.95	75	6,975	1.08%
2020/04/07	0	0.00	8	4.10	3.90	-8	6,914	-0.12%
2020/04/06	11	3.69	17	3.85	4.02	-6	6,632	-0.09%
2020/04/01	0	0.00	8	3.60	3.66	-8	6,526	-0.12%
2020/03/31	6	3.62	0	0.00	3.61	6	6,459	0.09%
2020/03/30	7	3.61	3	3.61	3.64	4	6,432	0.06%
2020/03/26	0	0.00	3	3.70	3.70	-3	6,346	-0.05%
2020/03/24	10	3.67	20	3.61	3.68	-10	6,262	-0.16%
2020/03/23	3	3.76	3	3.77	3.70	0	6,211	0.00%
2020/03/18	2	4.19	12	4.26	4.03	-10	5,943	-0.17%
2020/03/17	60	4.49	1	4.57	4.34	59	5,807	1.02%
2020/03/16	0	0.00	8	4.16	4.23	-8	5,451	-0.15%
2020/03/13	3	3.56	0	0.00	3.85	3	5,256	0.06%
2020/03/12	5	3.91	9	4.11	3.95	-4	5,206	-0.08%
2020/03/11	4	3.78	29	3.86	3.78	-25	5,157	-0.48%
2020/03/10	16	3.62	0	0.00	3.58	16	5,125	0.31%
2020/03/09	13	3.87	6	4.12	3.90	7	5,040	0.14%
2020/03/06	9	3.91	4	4.04	3.90	5	5,011	0.10%
2020/03/04	0	0.00	9	3.94	3.95	-9	4,947	-0.18%
2020/03/03	6	3.71	0	0.00	3.80	6	4,910	0.12%
2020/03/02	7	3.90	0	0.00	3.91	7	4,861	0.14%
2020/02/27	2	3.95	27	4.33	4.33	-25	4,738	-0.53%
2020/02/26	0	0.00	28	3.79	3.94	-28	4,136	-0.68%
2020/02/21	0	0.00	6	3.05	3.05	-6	3,860	-0.16%
2020/02/20	12	2.83	5	2.83	2.78	7	3,753	0.19%
2020/02/19	6	3.10	0	0.00	3.08	6	3,684	0.16%
2020/02/18	8	3.42	0	0.00	3.42	8	3,589	0.22%
2020/02/17	33	3.58	4	3.58	3.80	29	3,469	0.84%
2020/02/14	0	0.00	2	3.97	3.97	-2	3,113	-0.06%
2020/02/13	2	4.41	0	0.00	4.41	2	3,095	0.06%
2020/02/12	0	0.00	2	4.89	4.89	-2	2,994	-0.07%
2020/02/10	0	0.00	8	4.05	4.05	-8	2,925	-0.27%
2020/02/07	8	3.67	24	3.69	3.69	-16	2,862	-0.56%
2020/01/31	0	0.00	116	2.31	2.31	-116	1,881	-6.16%	大賣/鉅額交易
2020/01/30	8	2.10	0	0.00	2.10	8	1,873	0.43%
2020/01/20	0	0.00	10	1.91	1.91	-10	1,823	-0.55%
2020/01/17	0	0.00	12	1.75	1.74	-12	1,780	-0.67%
2020/01/14	7	1.58	0	0.00	1.57	7	1,567	0.45%
2020/01/13	5	1.69	0	0.00	1.69	5	1,419	0.35%
2020/01/07	0	0.00	11	1.72	1.72	-11	1,019	-1.08%
2020/01/06	11	1.47	0	0.00	1.57	11	854	1.29%
2020/01/03	0	0.00	7	1.47	1.43	-7	729	-0.96%
2020/01/02	0	0.00	15	1.34	1.34	-15	416	-3.61%
2019/12/31	5	1.12	32	1.19	1.22	-27	404	-6.68%
2019/12/23	3	1.11	0	0.00	1.11	3	296	1.01%
2019/12/20	0	0.00	5	1.13	1.10	-5	293	-1.70%
2019/12/19	0	0.00	9	1.13	1.12	-9	287	-3.13%
2019/12/18	10	1.10	0	0.00	1.11	10	272	3.67%
2019/12/04	0	0.00	4	1.11	1.11	-4	303	-1.32%
2019/12/02	10	1.10	0	0.00	1.11	10	320	3.12%
2019/11/25	3	1.12	0	0.00	1.13	3	391	0.77%
2019/11/19	0	0.00	2	1.17	1.13	-2	435	-0.46%
2019/11/18	9	1.11	0	0.00	1.09	9	443	2.03%
2019/11/15	4	1.10	0	0.00	1.11	4	467	0.86%
2019/11/11	3	1.08	6	1.09	1.08	-3	476	-0.63%
2019/11/08	3	1.07	0	0.00	1.08	3	555	0.54%
2019/11/07	3	1.08	0	0.00	1.07	3	555	0.54%
2019/10/28	4	1.08	0	0.00	1.08	4	546	0.73%
2019/10/21	13	1.08	0	0.00	1.09	13	532	2.44%
2019/09/19	8	1.14	0	0.00	1.13	8	503	1.59%
2019/09/16	0	0.00	7	1.09	1.10	-7	484	-1.45%
2019/09/10	7	1.07	0	0.00	1.09	7	479	1.46%
2019/08/28	0	0.00	2	1.17	1.17	-2	367	-0.54%
2019/08/20	2	1.10	20	1.13	1.15	-18	259	-6.93%
2019/08/19	4	1.06	0	0.00	1.07	4	232	1.72%
2019/08/16	4	1.04	0	0.00	1.06	4	229	1.74%
2019/08/14	4	1.11	5	1.15	1.10	-1	217	-0.46%
2019/08/13	13	1.06	6	1.11	1.11	7	207	3.37%
2019/08/12	6	1.03	0	0.00	1.04	6	124	4.83%
2019/08/05	0	0.00	61	1.03	1.04	-61	132	-45.99%
2019/07/31	0	0.00	1	1.02	1.02	-1	138	-0.72%
2019/07/19	8	1.04	0	0.00	1.04	8	157	5.09%
2019/07/17	0	0.00	1	1.03	1.03	-1	156	-0.64%
2019/07/02	4	1.03	0	0.00	1.03	4	234	1.71%
2019/06/28	12	1.04	0	0.00	1.03	12	249	4.81%
2019/06/27	18	1.03	0	0.00	1.03	18	253	7.11%
2019/06/24	0	0.00	23	1.04	1.05	-23	277	-8.30%
2019/06/19	0	0.00	7	1.05	1.05	-7	286	-2.44%
2019/05/17	0	0.00	40	1.02	1.02	-40	351	-11.37%
2019/05/13	0	0.00	26	1.03	1.03	-26	350	-7.41%
2019/05/02	0	0.00	4	1.07	1.06	-4	341	-1.17%
2019/04/22	0	0.00	9	1.03	1.02	-9	322	-2.79%
2019/04/18	6	1.03	0	0.00	1.03	6	318	1.88%
2019/04/17	0	0.00	4	1.03	1.04	-4	331	-1.21%
2019/04/15	11	1.03	7	1.07	1.01	4	326	1.23%
2019/04/12	16	1.05	0	0.00	1.06	16	315	5.07%
2019/04/11	7	1.02	4	1.02	1.03	3	312	0.96%
2019/04/09	0	0.00	69	1.06	1.06	-69	291	-23.65%
2019/04/02	7	1.12	24	1.11	1.11	-17	265	-6.40%
2019/03/27	0	0.00	7	1.17	1.17	-7	238	-2.93%
2019/03/25	0	0.00	13	1.14	1.14	-13	227	-5.70%
2019/03/18	15	1.16	0	0.00	1.17	15	222	6.75%
2019/03/07	0	0.00	7	1.16	1.16	-7	208	-3.36%
2019/03/05	0	0.00	5	1.19	1.19	-5	193	-2.59%
2019/02/21	0	0.00	7	1.18	1.18	-7	162	-4.31%
2019/02/20	0	0.00	7	1.19	1.19	-7	160	-4.36%
2019/02/18	11	1.19	7	1.19	1.19	4	157	2.54%
2019/01/25	10	1.19	0	0.00	1.19	10	141	7.07%
2019/01/24	7	1.19	0	0.00	1.18	7	141	4.94%
2019/01/17	6	1.19	0	0.00	1.19	6	163	3.67%
2019/01/09	24	1.17	0	0.00	1.18	24	200	11.96%
2019/01/02	0	0.00	5	1.20	1.20	-5	189	-2.63%
2018/12/26	36	1.18	0	0.00	1.17	36	193	18.60%
2018/12/25	0	0.00	8	1.17	1.17	-8	197	-4.05%
2018/12/24	0	0.00	5	1.17	1.17	-5	196	-2.54%
2018/12/21	0	0.00	27	1.18	1.19	-27	198	-13.60%
2018/12/20	0	0.00	21	1.19	1.19	-21	199	-10.55%
2018/12/10	8	1.20	0	0.00	1.18	8	201	3.96%
2018/12/07	0.1	1.20	0	0.00	1.20	0.1	209	0.04%
2018/12/03	15	1.19	0	0.00	1.19	15	225	6.64%
2018/11/28	12	1.19	0	0.00	1.18	12	234	5.11%
2018/11/26	14	1.18	0	0.00	1.18	14	240	5.81%
2018/11/13	0	0.00	5	1.21	1.21	-5	258	-1.93%
2018/11/08	0	0.00	5	1.22	1.22	-5	278	-1.79%
2018/11/06	0	0.00	8	1.21	1.20	-8	287	-2.78%
2018/11/05	0	0.00	11	1.23	1.23	-11	288	-3.81%
2018/11/01	0	0.00	5	1.19	1.20	-5	279	-1.79%
2018/10/31	0	0.00	0.1	1.29	1.21	-0.1	279	-0.03%
2018/10/22	5	1.25	0	0.00	1.24	5	332	1.50%
2018/10/18	8	1.27	11	1.30	1.27	-3	323	-0.93%
2018/10/17	7	1.19	0	0.00	1.19	7	296	2.36%
2018/10/11	7	1.21	2	1.18	1.17	5	303	1.65%
2018/10/09	8	1.26	0	0.00	1.26	8	305	2.62%
2018/10/03	10	1.31	0	0.00	1.31	10	306	3.27%
2018/09/26	10	1.32	0	0.00	1.33	10	320	3.12%
2018/09/13	15	1.31	0	0.00	1.33	15	333	4.49%
2018/09/12	6	1.33	0	0.00	1.33	6	329	1.82%
2018/09/11	7	1.33	0	0.00	1.33	7	339	2.06%
2018/09/10	6	1.35	0	0.00	1.33	6	335	1.79%
2018/09/07	9	1.35	0	0.00	1.35	9	330	2.73%
2018/08/20	0	0.00	44	1.37	1.37	-44	360	-12.21%
2018/08/14	0	0.00	23	1.38	1.38	-23	357	-6.43%
2018/08/01	17	1.39	0	0.00	1.40	17	354	4.80%
2018/07/31	6	1.44	12	1.43	1.44	-6	344	-1.74%
2018/07/30	0	0.00	7	1.40	1.39	-7	285	-2.45%
2018/07/12	10	1.38	0	0.00	1.38	10	290	3.44%
2018/07/11	13	1.39	8	1.40	1.39	5	296	1.69%
2018/07/05	0	0.00	7	1.40	1.40	-7	323	-2.16%
2018/07/03	0	0.00	10	1.39	1.41	-10	325	-3.08%
2018/06/29	0	0.00	8	1.41	1.41	-8	318	-2.52%
2018/06/22	0	0.00	6	1.41	1.41	-6	315	-1.90%
2018/06/21	6	1.40	0	0.00	1.40	6	309	1.94%
2018/06/11	7	1.41	0	0.00	1.44	7	293	2.39%
2018/06/06	1	1.43	0	0.00	1.43	1	296	0.34%
2018/05/30	0	0.00	7	1.43	1.43	-7	274	-2.55%
2018/04/25	15	1.41	0	0.00	1.41	15	324	4.62%
2018/04/24	6	1.43	0	0.00	1.45	6	331	1.81%
2018/04/23	11	1.46	0	0.00	1.47	11	328	3.35%
2018/04/20	8	1.46	0	0.00	1.45	8	329	2.43%
2018/04/19	22	1.49	0	0.00	1.48	22	329	6.68%
2018/04/17	0	0.00	20	1.49	1.48	-20	326	-6.13%
2018/04/16	0	0.00	27	1.52	1.51	-27	321	-8.40%
2018/04/11	6	1.43	10	1.46	1.46	-4	317	-1.26%
2018/04/10	3	1.43	0	0.00	1.43	3	309	0.97%
2018/04/09	8	1.42	8	1.44	1.43	0	314	0.00%
2018/03/31	21	1.41	0	0.00	1.41	21	329	6.36%
2018/03/13	0	0.00	3	1.42	1.43	-3	328	-0.91%
2018/03/05	0	0.00	8	1.41	1.42	-8	345	-2.32%
2018/02/23	0	0.00	5	1.44	1.43	-5	354	-1.41%
2018/02/22	12	1.43	13	1.46	1.43	-1	357	-0.28%
2018/02/21	5	1.40	0	0.00	1.40	5	348	1.44%
2018/02/12	0	0.00	10	1.40	1.40	-10	351	-2.85%
2018/02/06	10	1.36	0	0.00	1.38	10	351	2.84%
2018/01/30	3	1.46	0	0.00	1.47	3	372	0.81%
2018/01/29	11	1.46	0	0.00	1.46	11	367	2.99%
2018/01/22	23	1.47	0	0.00	1.48	23	357	6.43%
2018/01/15	9	1.51	0	0.00	1.51	9	385	2.33%
2018/01/08	13	1.51	9	1.50	1.53	4	397	1.01%
2018/01/04	0	0.00	6	1.48	1.47	-6	392	-1.53%
2018/01/03	0	0.00	5	1.49	1.47	-5	398	-1.26%
2018/01/02	0	0.00	7	1.51	1.50	-7	406	-1.72%