憶聲 (3024)-國泰-板橋券商分點個股進出

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

憶聲

(3024)

可現股當沖

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

立即追蹤
本地時間:14:30

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

憶聲 (3024)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	9	21.49	19.3	21.48	21.35	-10.3	2,617	-0.39%
2024/12/02	20	20.97	8	21.40	21.70	12	2,513	0.48%
2024/11/29	0	0.00	1.1	20.02	20.85	-1.1	2,280	-0.05%
2024/11/28	2.8	19.99	11	19.90	19.75	-8.3	2,179	-0.38%
2024/11/27	2	19.97	6	19.65	19.70	-4	2,166	-0.18%
2024/11/26	3	20.33	1	20.10	20.00	2	2,161	0.09%
2024/11/25	4	20.19	6	20.26	20.35	-2	2,168	-0.09%
2024/11/22	2	20.22	3	20.27	20.00	-1	2,153	-0.05%
2024/11/21	11	20.01	38	20.04	20.15	-27	2,131	-1.26%
2024/11/20	29.2	20.55	24	20.21	19.95	5.2	2,122	0.25%
2024/11/19	48	20.83	23	20.83	20.75	25	2,060	1.21%
2024/11/18	10.2	20.66	15.2	20.73	21.00	-5	1,937	-0.26%
2024/11/15	5	20.23	5	20.44	20.75	0	1,808	0.00%
2024/11/14	6	20.11	16.5	19.88	19.65	-10.5	1,542	-0.68%
2024/11/13	0	0.00	8.5	20.00	20.05	-8.5	1,431	-0.59%
2024/11/12	0.5	19.30	1	19.25	19.25	-0.5	1,398	-0.03%
2024/11/11	15	19.60	1	19.40	19.20	14	1,475	0.95%
2024/11/08	0	18.30	0	0.00	18.55	0	1,643	0.00%
2024/11/06	0	0.00	7	18.16	18.15	-7	2,094	-0.33%
2024/11/05	0	18.25	0	0.00	18.05	0	2,254	0.00%
2024/11/04	1	18.00	0	0.00	18.00	1	2,412	0.04%
2024/11/01	2	17.73	1	18.05	18.35	1	2,582	0.04%
2024/10/30	1	17.65	1	17.80	17.60	0	2,964	0.00%
2024/10/29	2	17.65	0	0.00	17.70	2	3,216	0.06%
2024/10/28	4	17.84	3	17.90	17.95	1	3,658	0.03%
2024/10/24	1	18.10	17	18.11	18.00	-16	4,289	-0.37%
2024/10/22	1.2	18.00	5	18.00	18.05	-3.8	4,365	-0.09%
2024/10/21	6.3	18.17	0	0.00	18.25	6.3	4,420	0.14%
2024/10/18	3.2	17.99	0	0.00	17.85	3.2	4,464	0.07%
2024/10/17	1	17.85	2	17.80	17.80	-1	4,612	-0.02%
2024/10/16	13	17.19	1	17.15	17.40	12	4,639	0.26%
2024/10/15	11	17.30	1	17.35	17.35	10	4,683	0.21%
2024/10/14	10	17.50	0	0.00	17.50	10	4,755	0.21%
2024/10/11	33.1	17.66	21	17.63	17.60	12.1	4,763	0.25%
2024/10/09	0	0.00	5	18.55	18.55	-5	4,777	-0.10%
2024/10/08	10	18.78	0	0.00	18.60	10	4,762	0.21%
2024/10/07	15	19.02	0	0.00	19.05	15	4,786	0.31%
2024/10/04	10.1	19.05	0	0.00	19.15	10.1	4,823	0.21%
2024/10/01	0.1	19.20	0	0.00	19.35	0.1	4,866	0.00%
2024/09/30	0	0.00	1	19.15	19.05	-1	4,923	-0.02%
2024/09/27	0.1	19.05	4.1	19.25	19.15	-4	4,979	-0.08%
2024/09/26	1	19.25	5	19.20	19.00	-4	5,121	-0.08%
2024/09/25	0.1	19.20	13	19.29	19.05	-12.9	5,686	-0.23%
2024/09/24	2	19.23	2	19.38	19.15	0	6,104	0.00%
2024/09/23	2	19.38	0	0.00	19.35	2	6,126	0.03%
2024/09/19	7	19.59	9	19.61	19.80	-2	6,114	-0.03%
2024/09/18	1	19.45	1	19.90	19.55	0	6,119	0.00%
2024/09/16	0	0.00	2	19.40	19.40	-2	6,122	-0.03%
2024/09/13	5	19.15	2.3	19.24	19.20	2.7	6,135	0.04%
2024/09/12	5.1	18.90	0	0.00	19.00	5.1	6,143	0.08%
2024/09/11	10.2	18.80	0	0.00	18.90	10.2	6,145	0.17%
2024/09/10	2.1	19.59	0	0.00	19.10	2.1	6,163	0.03%
2024/09/09	10.1	19.25	11	19.65	19.60	-0.9	6,185	-0.01%
2024/09/05	1.1	19.91	1	19.75	19.65	0.1	6,208	0.00%
2024/09/04	2	20.13	17	19.81	19.85	-15	6,260	-0.24%
2024/09/03	3.1	20.89	2	20.70	20.70	1.1	6,335	0.02%
2024/09/02	1	21.30	2	21.25	21.20	-1	6,439	-0.02%
2024/08/30	1	21.30	53	21.24	21.25	-52	6,457	-0.81%
2024/08/29	1	20.65	2	20.80	20.75	-1	6,472	-0.02%
2024/08/28	7	20.81	0	0.00	20.80	7	6,515	0.11%
2024/08/27	0	0.00	4	20.71	20.80	-4	6,597	-0.06%
2024/08/26	2	20.55	0	0.00	20.50	2	6,612	0.03%
2024/08/23	0	0.00	8	20.60	20.60	-8	6,646	-0.12%
2024/08/22	57	20.93	33	20.56	20.70	24	6,762	0.35%
2024/08/21	2	21.43	3	21.20	21.00	-1	6,941	-0.01%
2024/08/20	9	21.64	1	21.80	21.45	8	6,931	0.12%
2024/08/19	3	21.70	15	21.72	21.60	-12	7,004	-0.17%
2024/08/16	9	21.66	6	21.62	21.60	3	7,078	0.04%
2024/08/15	4	21.80	6	21.82	21.60	-2	7,157	-0.03%
2024/08/14	2	21.63	2.4	21.54	21.45	-0.4	7,358	0.00%
2024/08/13	12	21.35	19.2	21.52	21.40	-7.1	7,695	-0.09%
2024/08/12	37.7	21.85	17.3	21.76	21.25	20.4	7,941	0.26%
2024/08/09	30	22.86	13.3	22.71	23.40	16.8	7,816	0.21%
2024/08/08	9	21.45	6	20.99	21.75	3	7,527	0.04%
2024/08/07	16	21.55	3	21.52	21.55	13	7,423	0.18%
2024/08/06	18.1	20.18	12	20.18	20.15	6.1	7,291	0.08%
2024/08/05	19.2	21.72	6	21.85	21.40	13.2	7,190	0.18%
2024/08/02	49.6	24.27	25	24.27	23.75	24.6	7,098	0.35%
2024/08/01	23	24.27	15	24.24	24.35	8	6,796	0.12%
2024/07/31	71.1	23.85	23	23.78	24.15	48.1	6,646	0.72%
2024/07/30	42	23.11	26.3	22.86	24.30	15.7	6,309	0.25%
2024/07/29	108	22.20	193	22.29	22.50	-85	6,065	-1.40%	大買/大賣/
2024/07/26	54.5	21.38	0	21.40	21.25	54.5	5,877	0.93%
2024/07/23	16	21.97	31	22.59	21.95	-15	5,913	-0.25%
2024/07/22	33.5	21.82	7	21.75	22.05	26.5	5,956	0.44%
2024/07/19	6.2	22.27	1	22.45	22.15	5.2	6,121	0.08%
2024/07/18	79	22.42	47	22.69	22.70	32	6,171	0.52%
2024/07/17	67	22.04	0	0.00	22.05	67	6,291	1.06%
2024/07/16	2	22.48	2	22.48	22.20	0	6,558	0.00%
2024/07/15	11.1	22.69	39.2	22.19	22.35	-28.1	6,548	-0.43%
2024/07/12	10.1	21.34	0	21.35	21.35	10.1	6,493	0.16%
2024/07/11	25	21.66	12.9	21.67	21.30	12.2	6,497	0.19%
2024/07/10	5.1	22.20	0.1	22.30	22.20	5	6,461	0.08%
2024/07/09	11.1	21.87	28	22.18	22.25	-16.9	6,510	-0.26%
2024/07/08	16.1	22.30	2	22.75	22.25	14.1	6,535	0.22%
2024/07/05	17	22.26	12	22.55	22.40	5	6,515	0.08%
2024/07/04	220	21.99	21	22.07	22.00	199	6,488	3.07%	大買/鉅額交易
2024/07/03	16	22.57	22.1	22.72	22.35	-6.1	6,487	-0.09%
2024/07/02	20.1	22.53	19	22.45	22.75	1.1	6,444	0.02%
2024/07/01	108	23.88	259	24.45	22.30	-151	6,312	-2.39%	大買/大賣/鉅額交易
2024/06/28	9	23.26	39.2	23.28	23.30	-30.2	5,773	-0.52%
2024/06/27	7	20.76	2	21.18	21.20	5	5,362	0.09%
2024/06/26	0	0.00	1	20.65	20.65	-1	5,355	-0.02%
2024/06/21	0	0.00	1	20.60	20.55	-1	5,384	-0.02%
2024/06/20	0	20.50	1	20.60	20.55	-1	5,398	-0.02%
2024/06/19	2	20.70	0	0.00	20.70	2	5,389	0.04%
2024/06/18	42	20.75	0	0.00	20.65	42	5,405	0.78%
2024/06/17	1	21.05	3	21.03	20.85	-2	5,399	-0.04%
2024/06/14	6.2	21.42	5	21.30	21.30	1.2	5,365	0.02%
2024/06/13	2	21.55	4	21.48	21.55	-2	5,334	-0.04%
2024/06/12	17.2	21.51	0	21.60	21.45	17.1	5,323	0.32%
2024/06/11	9	21.84	2	21.90	21.90	7	5,289	0.13%
2024/06/07	30	22.24	5	22.24	22.45	25	5,236	0.48%
2024/06/06	18	22.31	42	22.06	21.75	-24	5,145	-0.47%
2024/06/05	0	0.00	2	21.35	21.75	-2	5,031	-0.04%
2024/06/04	38	21.84	33	21.38	21.55	5	5,045	0.10%
2024/06/03	12	21.87	15	21.87	21.90	-3	5,024	-0.06%
2024/05/31	11	21.75	22	21.66	21.70	-11	4,997	-0.22%
2024/05/30	0	0.00	12	21.30	21.25	-12	4,914	-0.24%
2024/05/29	1	21.60	7	21.62	21.50	-6	4,899	-0.12%
2024/05/28	84	21.82	6.1	21.87	21.90	77.9	4,855	1.61%
2024/05/27	32.1	21.74	34.6	21.73	22.05	-2.5	4,750	-0.05%
2024/05/24	21	20.30	2	20.40	20.45	19	4,570	0.42%
2024/05/23	110	20.32	17.5	20.30	20.20	92.5	4,563	2.03%	大買/
2024/05/22	280	21.08	35	21.10	20.90	245	4,474	5.48%	大買/鉅額交易
2024/05/21	103	20.94	93	20.94	20.90	10	4,398	0.23%	大買/
2024/05/20	27.1	21.05	7.2	21.03	20.90	19.8	4,326	0.46%
2024/05/17	12	20.90	14	20.85	20.85	-2	4,111	-0.05%
2024/05/16	40.2	20.89	23	20.91	21.00	17.2	3,775	0.46%
2024/05/15	12	19.67	16	20.34	20.30	-4	3,456	-0.12%
2024/05/14	6	19.55	0	0.00	19.50	6	3,369	0.18%
2024/05/13	0	0.00	7	19.73	19.70	-7	3,357	-0.21%
2024/05/10	1	19.10	0	0.00	19.25	1	3,320	0.03%
2024/05/09	29	19.14	11	18.96	18.90	18	3,303	0.54%
2024/05/08	16.4	19.39	1	19.40	19.30	15.4	3,269	0.47%
2024/05/07	14.4	19.87	107.1	19.97	20.05	-92.7	3,203	-2.89%	大賣/
2024/05/06	11	21.17	8.1	21.05	20.70	2.9	3,117	0.09%
2024/05/03	7	20.41	19	20.63	20.70	-12	3,073	-0.39%
2024/05/02	17.6	20.74	47	20.10	20.80	-29.4	2,976	-0.99%
2024/04/30	6	19.67	183	19.57	19.85	-177	2,827	-6.26%	大賣/鉅額交易
2024/04/29	8.1	19.79	0	19.70	19.80	8.1	2,783	0.29%
2024/04/26	2	19.33	9	19.61	19.55	-7	2,708	-0.26%
2024/04/25	118.1	19.77	6.8	19.35	19.35	111.3	2,644	4.21%	大買/鉅額交易
2024/04/24	9	19.19	17	19.11	19.05	-8	2,433	-0.33%
2024/04/23	96.1	19.03	12	18.77	19.20	84.1	2,356	3.57%
2024/04/22	33.3	19.05	41.2	18.95	18.90	-7.9	2,109	-0.37%
2024/04/19	6.2	18.01	0	0.00	18.05	6.2	1,813	0.34%
2024/04/18	0	0.00	2	18.60	18.60	-2	1,789	-0.11%
2024/04/17	1	18.20	0	0.00	18.30	1	1,780	0.06%
2024/04/16	1	18.10	13	18.38	18.05	-12	1,778	-0.67%
2024/04/15	0	19.05	15	19.11	19.05	-15	1,740	-0.86%
2024/04/12	0	0.00	30	18.84	19.00	-30	1,694	-1.77%
2024/04/11	15	18.25	2	18.15	18.40	13	1,628	0.80%
2024/04/10	2.2	18.31	56	18.40	18.25	-53.8	1,631	-3.30%
2024/04/09	0	18.11	20	18.20	18.20	-20	1,639	-1.22%
2024/04/08	0	17.60	0	0.00	17.50	0	1,632	0.00%
2024/04/03	0	0.00	30	17.55	17.50	-30	1,834	-1.64%
2024/04/02	0	0.00	50	17.35	17.60	-50	2,020	-2.47%
2024/04/01	0	17.60	0	0.00	17.30	0	2,085	0.00%
2024/03/29	1	17.10	0	0.00	17.10	1	2,170	0.05%
2024/03/28	1	17.60	1	17.40	17.45	0	2,288	0.00%
2024/03/27	90	17.38	0	0.00	17.45	90	2,271	3.96%
2024/03/26	60	17.29	0	0.00	17.25	60	2,264	2.65%
2024/03/25	17.2	16.98	0	0.00	16.85	17.2	2,246	0.76%
2024/03/21	1.2	17.12	1	17.20	17.00	0.2	2,237	0.01%
2024/03/20	1	17.20	2	17.20	17.10	-1	2,211	-0.05%
2024/03/19	0.2	17.25	0	0.00	17.20	0.2	2,213	0.01%
2024/03/18	12	17.58	0	0.00	17.40	12	2,267	0.53%
2024/03/15	0.2	17.70	0	0.00	17.70	0.2	2,272	0.01%
2024/03/13	2.2	17.65	0	0.00	17.55	2.2	2,283	0.09%
2024/03/12	1	17.95	0	0.00	18.05	1	2,282	0.04%
2024/03/08	11	17.40	0	0.00	17.50	11	2,302	0.48%
2024/03/07	22	17.80	0	0.00	17.75	22	2,269	0.97%
2024/03/06	4	18.19	0	0.00	18.25	4	2,258	0.18%
2024/03/05	1	17.80	6.8	17.86	17.90	-5.8	2,258	-0.26%
2024/03/04	0	18.30	0	0.00	17.85	0	2,265	0.00%
2024/03/01	0	17.95	0	17.90	17.80	0	2,287	0.00%
2024/02/29	0	18.25	0	0.00	17.85	0	2,307	0.00%
2024/02/27	1.5	17.97	0	0.00	17.95	1.5	2,296	0.07%
2024/02/26	0.5	18.25	0	0.00	18.25	0.5	2,286	0.02%
2024/02/23	0	18.40	2	18.60	18.35	-2	2,296	-0.09%
2024/02/22	5	18.70	0	18.75	18.60	5	2,303	0.22%
2024/02/21	0	18.76	22	18.80	18.75	-22	2,309	-0.95%
2024/02/20	6	18.65	2	18.73	18.80	4	2,284	0.18%
2024/02/19	1	18.75	2.6	18.67	18.70	-1.6	2,251	-0.07%
2024/02/16	1.1	18.11	8	18.10	18.10	-6.9	2,210	-0.31%
2024/02/15	0.3	18.60	2	18.50	18.45	-1.7	2,201	-0.08%
2024/02/05	0	0.00	3	18.00	18.15	-3	2,188	-0.14%
2024/02/01	0	18.30	3	18.28	18.05	-3	2,178	-0.14%
2024/01/31	0	18.45	56	18.21	18.10	-56	2,195	-2.55%
2024/01/30	1.1	18.44	61	18.51	18.20	-59.9	2,208	-2.71%
2024/01/29	2	18.50	11	18.53	18.30	-9	2,215	-0.41%
2024/01/26	15	18.67	2	18.40	18.70	13	2,207	0.59%
2024/01/25	10	17.75	0	0.00	17.75	10	2,155	0.46%
2024/01/23	0	18.00	0	0.00	18.00	0	2,158	0.00%
2024/01/22	0	0.00	1	17.80	17.80	-1	2,155	-0.05%
2024/01/19	0	0.00	4	17.73	17.70	-4	2,160	-0.19%
2024/01/18	0	17.70	0	0.00	17.60	0	2,161	0.00%
2024/01/17	1	17.65	7	17.60	17.65	-6	2,165	-0.28%
2024/01/16	2	18.00	0	0.00	17.85	2	2,167	0.09%
2024/01/11	5	18.35	0.1	18.40	18.30	4.9	2,141	0.23%
2024/01/10	0	0.00	1	18.20	18.15	-1	2,130	-0.05%
2024/01/09	1	18.50	1	18.70	18.45	0	2,118	0.00%
2024/01/08	0	18.80	6	18.74	18.75	-6	2,100	-0.29%
2024/01/05	5	18.50	2	18.40	18.50	3	2,075	0.14%
2024/01/04	3.1	18.33	6	18.20	18.30	-2.9	2,071	-0.14%
2024/01/03	3	18.40	2	18.55	18.30	1	2,051	0.05%
2024/01/02	20	18.25	21	18.42	18.40	-1	2,013	-0.05%
2023/12/29	27.5	18.65	84	18.97	18.80	-56.5	1,956	-2.89%
2023/12/28	49	19.40	27.5	19.53	19.70	21.5	1,742	1.23%
2023/12/27	18	18.63	8	18.63	18.70	10	1,548	0.65%
2023/12/26	6	18.08	1	18.25	18.50	5	1,451	0.34%
2023/12/25	38	17.86	4.3	18.20	18.35	33.7	1,355	2.49%
2023/12/22	1	16.95	0	0.00	16.90	1	1,215	0.08%
2023/12/20	0	0.00	5	17.09	17.00	-5	1,208	-0.41%
2023/12/19	0	17.20	10	16.80	16.85	-10	1,213	-0.82%
2023/12/14	0	0.00	5	17.35	17.15	-5	1,249	-0.40%
2023/12/13	7	16.97	6	16.97	16.85	1	1,250	0.08%
2023/12/12	0	0.00	1	17.35	17.25	-1	1,189	-0.08%
2023/12/11	0	0.00	1	17.50	17.50	-1	1,174	-0.09%
2023/12/08	2.1	17.58	0	0.00	17.55	2.1	1,161	0.18%
2023/12/07	3	17.78	0	17.80	17.85	3	1,155	0.26%
2023/12/06	2	18.00	0	0.00	18.10	2	1,179	0.17%
2023/12/05	3	17.93	0	0.00	17.90	3	1,165	0.26%
2023/12/04	0	18.00	2	17.95	17.95	-2	1,154	-0.17%
2023/12/01	1	17.90	1	17.95	18.00	0	1,161	0.00%
2023/11/30	5	17.69	0	0.00	17.65	5	1,150	0.43%
2023/11/29	0	0.00	4	17.98	17.90	-4	1,136	-0.35%
2023/11/28	1	18.00	15	18.03	18.00	-14	1,146	-1.22%
2023/11/27	10	17.75	1	17.70	17.75	9	1,107	0.81%
2023/11/24	4	17.45	1	17.60	17.50	3	1,087	0.28%
2023/11/22	0.3	17.50	0	0.00	17.45	0.3	1,074	0.03%
2023/11/21	11	17.35	0	0.00	17.40	11	1,057	1.04%
2023/11/20	0	0.00	5	16.92	17.05	-5	1,045	-0.48%
2023/11/16	0	16.65	1	16.75	16.65	-1	1,031	-0.10%
2023/11/15	5	16.70	1	16.70	16.65	4	1,050	0.38%
2023/11/14	1	16.30	0	16.30	16.50	1	1,070	0.09%
2023/11/10	0	0.00	1	16.70	16.65	-1	1,071	-0.09%
2023/11/09	0	0.00	0	16.80	16.80	0	1,103	0.00%
2023/11/08	2	16.85	2	16.73	16.80	0	1,137	0.00%
2023/11/07	1	16.30	1	16.40	16.65	0	1,180	0.00%
2023/11/06	0	0.00	13	16.15	16.20	-13	1,179	-1.10%
2023/11/03	1	15.85	0	0.00	15.70	1	1,218	0.08%
2023/11/02	0	0.00	7	15.76	15.80	-7	1,241	-0.56%
2023/11/01	0	0.00	6	15.69	15.65	-6	1,293	-0.46%
2023/10/31	3	15.75	1	16.05	15.70	2	1,360	0.15%
2023/10/30	1	15.40	0	0.00	15.70	1	1,414	0.07%
2023/10/27	2	15.55	2	15.50	15.55	0	1,494	0.00%
2023/10/26	6	15.38	6	15.65	15.75	0	1,530	0.00%
2023/10/25	1	15.75	0	0.00	15.55	1	1,561	0.06%
2023/10/24	2	15.70	0	0.00	15.90	2	1,612	0.12%
2023/10/23	7	15.23	0	0.00	15.25	7	1,676	0.42%
2023/10/19	0	0.00	2	14.75	14.90	-2	1,938	-0.10%
2023/10/18	0	0.00	2	14.90	14.85	-2	2,167	-0.09%
2023/10/17	0	0.00	14	15.10	15.15	-14	2,232	-0.63%
2023/10/16	0	0.00	35	15.20	15.05	-35	2,280	-1.54%
2023/10/11	2	15.15	0	0.00	15.20	2	2,460	0.08%
2023/10/06	1	15.45	0	0.00	15.50	1	2,499	0.04%
2023/10/05	30	15.55	0	0.00	15.50	30	2,532	1.18%
2023/10/04	0	15.40	0	0.00	15.45	0	2,623	0.00%
2023/10/02	0	0.00	0	15.45	15.70	0	2,704	0.00%
2023/09/28	2	15.60	0	15.30	15.45	2	2,715	0.07%
2023/09/27	0	0.00	7	15.20	15.30	-7	2,717	-0.26%
2023/09/25	0	0.00	1	15.45	15.45	-1	2,737	-0.04%
2023/09/21	0	0.00	22	15.62	15.50	-22	2,734	-0.80%
2023/09/20	3	15.93	11	16.15	16.00	-8	2,732	-0.29%
2023/09/19	1	16.60	1	16.75	16.55	0	2,699	0.00%
2023/09/15	0	0.00	3	16.47	16.45	-3	2,792	-0.11%
2023/09/14	1	16.70	0	0.00	16.65	1	2,842	0.04%
2023/09/11	0	0.00	2	16.33	16.20	-2	3,166	-0.06%
2023/09/08	14	16.59	0	0.00	16.50	14	3,144	0.45%
2023/09/07	2.1	16.45	3	16.50	16.50	-0.9	3,173	-0.03%
2023/09/06	1	16.65	1	16.65	16.55	0	3,183	0.00%
2023/09/05	0	16.91	0	0.00	16.95	0	3,185	0.00%
2023/09/04	1	17.05	0	0.00	16.90	1	3,212	0.03%
2023/09/01	1	17.35	3	17.15	17.15	-2	3,231	-0.06%
2023/08/31	4.1	16.87	4	16.90	16.90	0.1	3,233	0.00%
2023/08/30	0	16.95	5	16.95	16.80	-5	3,230	-0.15%
2023/08/29	1	16.90	1	16.60	16.60	0	3,231	0.00%
2023/08/28	0.1	16.35	0	0.00	16.40	0.1	3,231	0.00%
2023/08/24	4	16.73	2	16.55	16.50	2	3,209	0.06%
2023/08/23	0	16.60	0	0.00	16.70	0	3,201	0.00%
2023/08/22	2	16.45	4	16.46	16.35	-2	3,205	-0.06%
2023/08/21	5	16.75	8	16.82	16.45	-3	3,198	-0.09%
2023/08/18	11	16.82	2	17.20	16.80	9	3,205	0.28%
2023/08/17	0	0.00	20	16.90	16.90	-20	3,229	-0.62%
2023/08/15	0	0.00	16	16.69	16.50	-16	3,303	-0.48%
2023/08/14	12	16.49	8	16.56	16.45	4	3,266	0.12%
2023/08/11	17	17.09	2	17.23	17.10	15	3,224	0.47%
2023/08/10	0	0.00	5	17.85	17.60	-5	3,156	-0.16%
2023/08/09	14	17.83	9	17.89	17.80	5	3,126	0.16%
2023/08/08	1	18.15	1	18.10	18.15	0	3,070	0.00%
2023/08/07	3	18.23	0	0.00	18.45	3	3,096	0.10%
2023/08/04	7	18.70	6	18.58	18.70	1	3,033	0.03%
2023/08/02	20	18.42	22.1	18.29	18.15	-2.1	2,977	-0.07%
2023/08/01	12	18.34	11	18.30	18.35	1	2,912	0.03%
2023/07/31	11	18.13	11	18.00	18.00	0	2,849	0.00%
2023/07/28	8	18.19	5	18.08	18.10	3	2,821	0.11%
2023/07/27	2	17.80	21	18.03	18.00	-19	2,781	-0.68%
2023/07/26	27.1	17.94	11	17.89	17.60	16.1	2,718	0.59%
2023/07/25	15	17.97	17.5	18.02	18.15	-2.5	2,629	-0.09%
2023/07/24	4.2	17.69	1	17.35	17.30	3.2	2,436	0.13%
2023/07/21	40	17.92	48.2	17.88	17.65	-8.2	2,350	-0.35%
2023/07/20	35	16.70	5	16.79	16.75	30	2,130	1.41%
2023/07/19	0.4	16.20	0	0.00	16.20	0.4	2,058	0.02%
2023/07/17	0	0.00	21.1	16.58	16.55	-21.1	1,997	-1.06%
2023/07/14	2	16.30	3	16.25	16.20	-1	1,951	-0.05%
2023/07/13	3	16.23	1	16.20	16.15	2	1,907	0.10%
2023/07/12	3	16.20	11	16.21	15.85	-8	1,863	-0.43%
2023/07/11	2.5	16.02	2	16.08	15.90	0.5	1,844	0.03%
2023/07/10	1	15.65	0	0.00	15.60	1	1,758	0.06%
2023/07/05	0	0.00	1	15.40	15.35	-1	1,675	-0.06%
2023/06/27	1	15.80	0	0.00	15.60	1	1,710	0.06%
2023/06/21	0	0.00	6	16.00	16.05	-6	1,694	-0.35%
2023/06/20	2	15.48	3	15.65	15.20	-1	1,683	-0.06%
2023/06/19	11	16.35	11	16.19	15.80	0	1,642	0.00%
2023/06/16	11.1	16.29	20	16.48	16.15	-8.9	1,584	-0.56%
2023/06/15	10	15.35	0	0.00	15.35	10	1,381	0.72%
2023/06/14	0	0.00	9	15.35	15.35	-9	1,357	-0.66%
2023/06/12	1	15.45	3	15.37	15.35	-2	1,371	-0.15%
2023/06/09	0	0.00	13	15.28	15.40	-13	1,375	-0.95%
2023/06/08	1	15.35	0	0.00	15.25	1	1,444	0.07%
2023/06/07	1	15.35	0	0.00	15.20	1	1,469	0.07%
2023/06/06	4	15.20	17	15.17	15.20	-13	1,448	-0.90%
2023/06/05	2	14.90	0	15.00	14.95	2	1,428	0.14%
2023/06/01	1	15.00	0	0.00	15.00	1	1,444	0.07%
2023/05/30	5	15.00	0	0.00	14.90	5	1,481	0.34%
2023/05/29	5	14.85	0	0.00	14.90	5	1,485	0.34%
2023/05/23	0	0.00	2	15.23	15.30	-2	1,485	-0.13%
2023/05/22	1	14.55	46	15.48	15.45	-45	1,452	-3.10%
2023/05/19	2	14.25	0	0.00	14.10	2	1,414	0.14%
2023/05/11	4	14.10	0	0.00	13.85	4	1,455	0.27%
2023/05/10	1	14.75	0	0.00	14.80	1	1,397	0.07%
2023/05/09	5	14.85	0	0.00	14.75	5	1,397	0.36%
2023/05/04	0	0.00	2	15.10	15.10	-2	1,373	-0.15%
2023/05/03	0	0.00	0	14.70	14.80	0	1,348	0.00%
2023/04/28	0	0.00	1	14.80	14.95	-1	1,344	-0.07%
2023/04/27	0	14.60	0	14.60	14.70	0	1,336	0.00%
2023/04/26	3	14.50	1	14.60	14.70	2	1,341	0.15%
2023/04/25	0	14.63	8	14.57	14.55	-8	1,340	-0.60%
2023/04/24	0	14.60	0	0.00	14.60	0	1,332	0.00%
2023/04/21	2	14.60	32.1	14.56	14.40	-30	1,330	-2.26%
2023/04/20	0	15.00	5	14.86	14.80	-5	1,298	-0.38%
2023/04/19	7	15.21	12	15.08	15.15	-5	1,280	-0.39%
2023/04/18	0	0.00	10	14.85	14.90	-10	1,231	-0.81%
2023/04/17	2	14.70	26	14.73	14.75	-24	1,227	-1.95%
2023/04/14	1	14.70	0	0.00	14.70	1	1,227	0.08%
2023/04/13	1	14.80	0	0.00	14.80	1	1,213	0.08%
2023/04/12	0	15.00	0	0.00	14.90	0	1,208	0.00%
2023/04/11	34	14.99	11	14.90	14.90	23	1,204	1.91%
2023/04/10	0	14.95	8	14.80	14.85	-8	1,189	-0.67%
2023/04/06	8	14.90	120	14.93	14.90	-112	1,176	-9.52%	大賣/鉅額交易
2023/03/31	2	14.75	1	14.85	14.90	1	1,172	0.09%
2023/03/29	33	14.89	0	0.00	14.80	33	1,146	2.88%
2023/03/28	14	14.80	2.5	14.87	14.95	11.5	1,126	1.02%
2023/03/27	12	14.98	1	15.00	14.75	11	1,088	1.01%
2023/03/24	1	15.15	2	15.08	15.05	-1	1,065	-0.09%
2023/03/23	92	14.91	98	14.89	14.95	-6	1,033	-0.58%
2023/03/22	0	14.95	0	0.00	14.80	0	985	0.00%
2023/03/21	10	14.70	4	14.80	14.70	6	977	0.61%
2023/03/20	0	14.53	3	14.67	14.50	-3	963	-0.31%
2023/03/17	0	14.43	5	14.40	14.35	-5	956	-0.52%
2023/03/16	32	14.17	10	14.65	14.20	22	958	2.30%
2023/03/15	1	14.45	0.1	14.60	14.65	0.9	962	0.09%
2023/03/14	15	14.61	4.1	14.74	14.60	10.9	941	1.16%
2023/03/13	4.5	14.58	18	14.33	14.95	-13.5	919	-1.47%
2023/03/10	1	14.55	16	14.47	14.40	-15	832	-1.80%
2023/03/09	1	14.25	0	0.00	14.20	1	784	0.13%
2023/03/08	0	0.00	6	14.30	14.30	-6	778	-0.77%
2023/03/07	1	14.30	0.7	14.30	14.35	0.3	786	0.03%
2023/03/06	5	14.30	0	0.00	14.20	5	799	0.63%
2023/03/03	0	0.00	0.1	14.45	14.30	-0.1	798	-0.01%
2023/03/02	0	14.00	0	0.00	13.95	0	756	0.00%
2023/03/01	0	14.05	0	0.00	13.85	0	759	0.00%
2023/02/24	2	13.78	5	13.85	13.85	-3	751	-0.40%
2023/02/22	0	13.95	3	13.93	13.95	-3	738	-0.41%
2023/02/21	2	14.00	0	0.00	14.00	2	730	0.27%
2023/02/20	27	14.17	4.2	14.15	14.05	22.8	722	3.16%
2023/02/17	8.1	14.18	29	14.01	14.15	-20.9	707	-2.96%
2023/02/16	0	0.00	2	13.65	13.65	-2	649	-0.31%
2023/02/15	9	13.77	3	13.80	13.60	6	663	0.90%
2023/02/14	1	13.70	31	13.52	13.70	-30	666	-4.50%
2023/02/13	0	13.19	0	0.00	13.30	0	674	0.00%
2023/02/09	0	13.35	1	13.15	13.10	-1	1,061	-0.09%
2023/02/06	1	13.10	0	0.00	13.15	1	1,057	0.09%
2023/02/03	0	0.00	2	13.20	13.20	-2	1,059	-0.19%
2023/02/02	1	13.10	0	0.00	13.15	1	1,057	0.09%
2023/02/01	0	13.55	0	0.00	13.20	0	1,047	0.00%
2023/01/31	0	13.60	0	0.00	13.25	0	1,054	0.00%
2023/01/16	10	13.08	0	0.00	13.10	10	1,057	0.95%
2023/01/13	11	13.21	5	13.25	13.20	6	1,054	0.57%
2023/01/12	13	13.33	0	0.00	13.30	13	1,054	1.23%
2023/01/11	0	13.50	0	0.00	13.40	0	1,048	0.00%
2023/01/10	0	13.45	0	0.00	13.55	0	1,044	0.00%
2023/01/06	3	13.35	0	0.00	13.45	3	1,056	0.28%
2023/01/04	43	13.35	0	0.00	13.40	43	1,073	4.01%
2022/12/28	14	13.23	0	0.00	13.25	14	1,096	1.28%
2022/12/27	0	0.00	60	13.30	13.40	-60	1,099	-5.46%
2022/12/26	0	0.00	10	13.30	13.30	-10	1,100	-0.91%
2022/12/23	5	13.30	0	0.00	13.30	5	1,104	0.45%
2022/12/20	15	13.28	0	0.00	13.25	15	1,122	1.34%
2022/12/19	10	13.55	1	13.65	13.55	9	1,133	0.79%
2022/12/16	0	0.00	1	13.70	13.65	-1	1,140	-0.09%
2022/12/14	0	13.60	0	0.00	13.50	0	1,144	0.00%
2022/12/13	23	13.37	0	0.00	13.30	23	1,143	2.01%
2022/12/12	0	13.60	0	0.00	13.45	0	1,149	0.00%
2022/12/08	0	13.85	0	0.00	13.85	0	1,174	0.00%
2022/12/07	9	13.80	15	13.82	13.70	-6	1,210	-0.50%
2022/12/06	15	13.57	0	0.00	13.45	15	1,228	1.22%
2022/12/05	0	14.30	10	13.60	13.55	-10	1,239	-0.81%
2022/12/01	0	13.80	0	0.00	13.60	0	1,245	0.00%
2022/11/30	0	0.00	1	13.65	13.65	-1	1,255	-0.08%
2022/11/28	0	13.50	0	0.00	13.70	0	1,269	0.00%
2022/11/25	9	13.49	0	0.00	13.40	9	1,272	0.71%
2022/11/24	0	0.00	0	13.35	13.35	0	1,440	0.00%
2022/11/23	0	13.25	0	0.00	13.30	0	1,445	0.00%
2022/11/22	4	13.33	7	13.26	13.20	-3	1,453	-0.21%
2022/11/17	0	0.00	1	13.05	13.10	-1	1,527	-0.07%
2022/11/14	0	12.95	35	12.90	12.95	-35	1,617	-2.16%
2022/11/10	2	13.00	2	12.95	12.90	0	1,604	0.00%
2022/11/09	53	13.23	4	13.25	13.25	49	1,596	3.07%
2022/11/08	69	13.13	55	13.46	13.50	14	1,552	0.90%
2022/11/02	20	12.50	0	0.00	12.55	20	1,236	1.62%
2022/10/31	0	12.70	0	0.00	12.60	0	1,258	0.00%
2022/10/28	50	12.75	0	0.00	12.65	50	1,261	3.96%
2022/10/27	1	12.75	1	12.65	12.75	0	1,272	0.00%
2022/10/26	0	12.50	0	0.00	12.60	0	1,283	0.00%
2022/10/25	1	12.30	0	0.00	12.25	1	1,321	0.08%
2022/10/24	0	12.55	1	12.35	12.35	-1	1,342	-0.07%
2022/10/20	0	0.00	3	12.25	12.45	-3	1,518	-0.20%
2022/10/19	0	12.80	0	0.00	12.50	0	1,515	0.00%
2022/10/18	0	12.80	0	0.00	12.65	0	1,512	0.00%
2022/10/17	5	12.60	0	0.00	12.65	5	1,510	0.33%
2022/10/13	1	12.30	6	12.26	12.25	-5	1,501	-0.33%
2022/10/12	0	12.25	70	12.41	12.55	-70	1,485	-4.71%
2022/10/11	2	12.48	0	0.00	12.55	2	1,478	0.14%
2022/10/07	1	12.95	0	0.00	13.05	1	1,454	0.07%
2022/10/06	0	13.25	0	0.00	13.20	0	1,447	0.00%
2022/10/05	1	13.40	0	0.00	13.25	1	1,444	0.07%
2022/10/03	40	13.25	0	0.00	13.20	40	1,434	2.79%
2022/09/30	1	13.00	0	0.00	13.40	1	1,432	0.07%
2022/09/27	18	13.53	0	0.00	13.60	18	1,403	1.28%
2022/09/26	20	13.40	0	0.00	13.35	20	1,399	1.43%
2022/09/23	10	13.70	1	13.70	13.75	9	1,383	0.65%
2022/09/22	0	13.70	0	0.00	13.95	0	1,377	0.00%
2022/09/21	0	13.85	0	0.00	13.65	0	1,367	0.00%
2022/09/19	0	14.10	0	0.00	13.80	0	1,363	0.00%
2022/09/16	5	14.05	0	0.00	14.05	5	1,347	0.37%
2022/09/15	9	14.42	33	14.34	14.15	-24	1,338	-1.79%
2022/09/14	0	0.00	3	14.27	14.15	-3	1,317	-0.23%
2022/09/13	1.1	14.10	0	0.00	14.00	1.1	1,265	0.08%
2022/09/08	0	13.80	0	0.00	13.80	0	1,195	0.00%
2022/09/07	0	0.00	40	13.45	13.55	-40	1,183	-3.38%
2022/09/06	1	13.45	11	13.36	13.45	-10	1,177	-0.85%
2022/09/05	1	13.80	0	0.00	13.75	1	1,165	0.09%
2022/09/02	1	13.75	0	0.00	13.60	1	1,151	0.09%
2022/09/01	7	13.71	0	0.00	13.70	7	1,135	0.62%
2022/08/31	19	14.42	6	14.21	13.90	13	1,106	1.17%
2022/08/30	2	14.00	3	14.08	13.95	-1	929	-0.11%
2022/08/29	6	13.79	0	0.00	13.80	6	921	0.65%
2022/08/26	1	14.00	1	14.10	14.05	0	912	0.00%
2022/08/25	0	0.00	2	14.10	14.10	-2	884	-0.23%
2022/08/24	1	14.15	2	13.83	13.80	-1	858	-0.12%
2022/08/23	1	13.75	2	13.70	13.80	-1	814	-0.12%
2022/08/22	7	13.94	5	13.99	13.85	2	798	0.25%
2022/08/19	5	13.60	3	13.62	13.55	2	737	0.27%
2022/08/17	1	13.20	0	0.00	13.15	1	717	0.14%
2022/08/12	1	13.35	0.1	13.25	13.35	0.9	746	0.13%
2022/08/11	1	13.30	0	0.00	13.30	1	735	0.14%
2022/08/10	120	13.44	2	13.35	13.35	118	720	16.38%	大買/鉅額交易
2022/08/09	3	13.53	10	13.32	13.35	-7	706	-0.99%
2022/08/05	8	13.11	4	13.20	12.95	4	670	0.60%
2022/08/04	1	12.85	3	12.90	12.90	-2	654	-0.31%
2022/08/03	8.1	12.91	5	13.24	12.85	3.1	648	0.47%
2022/08/02	6	13.03	0	0.00	12.90	6	638	0.94%
2022/08/01	5	13.43	7	13.26	13.25	-2	627	-0.32%
2022/07/29	4	12.90	2	12.85	12.85	2	587	0.34%
2022/07/28	11	13.14	5	13.20	13.00	6	564	1.06%
2022/07/27	29	12.61	6	12.78	12.95	23	473	4.85%
2022/07/18	0	0.00	5	11.90	11.85	-5	428	-1.17%
2022/07/12	0	11.95	0	0.00	11.75	0	446	0.00%
2022/07/07	0	0.00	4	11.95	11.90	-4	466	-0.86%
2022/07/06	0	11.95	0	0.00	11.85	0	507	0.00%
2022/07/01	1	11.70	0	0.00	11.75	1	519	0.19%
2022/06/23	0	0.00	2	12.00	12.15	-2	572	-0.35%
2022/06/22	1	11.90	3	11.80	11.80	-2	568	-0.35%
2022/06/20	1	11.80	0	0.00	11.80	1	561	0.18%
2022/06/13	0	0.00	1	12.30	12.30	-1	554	-0.18%
2022/06/06	0	12.75	0.1	12.50	12.50	-0.1	551	-0.02%
2022/06/02	0	12.55	0	0.00	12.45	0	554	0.00%
2022/06/01	1	12.60	2	12.70	12.55	-1	566	-0.18%
2022/05/30	0	0.00	0	12.55	12.70	0	562	0.00%
2022/05/27	3	12.65	0	0.00	12.60	3	560	0.53%
2022/05/26	0	0.00	1	12.55	12.55	-1	561	-0.18%
2022/05/25	1	12.70	1	12.80	12.60	0	558	0.00%
2022/05/24	14.1	12.83	1	13.15	12.70	13.1	557	2.35%
2022/05/20	0	0.00	2	12.25	12.30	-2	514	-0.39%
2022/05/18	1	12.25	0	12.15	12.25	1	517	0.19%
2022/05/17	0	0.00	10	12.00	11.95	-10	513	-1.95%
2022/05/16	0	0.00	3	11.75	11.75	-3	510	-0.59%
2022/05/10	0	0.00	5	11.74	11.75	-5	512	-0.97%
2022/05/06	0	0.00	3	12.10	12.10	-3	507	-0.59%
2022/05/04	0	12.15	0	0.00	12.25	0	509	0.00%
2022/04/28	0	0.00	1	12.25	12.35	-1	532	-0.19%
2022/04/27	4	12.20	4	12.20	12.10	0	529	0.00%
2022/04/26	0	0.00	0	12.55	12.55	0	514	0.00%
2022/04/25	8	12.85	4	12.80	12.80	4	509	0.78%
2022/04/21	7	13.26	6	13.20	13.20	1	507	0.20%
2022/04/20	0	12.99	3	12.95	12.95	-3	504	-0.59%
2022/04/19	0	13.16	0	0.00	13.05	0	501	0.00%
2022/04/18	0	13.07	0	0.00	13.00	0	505	0.00%
2022/04/14	0	13.22	0	0.00	13.15	0	518	0.00%
2022/04/13	16	13.19	1	13.20	13.20	15	522	2.87%
2022/04/12	16	13.01	2	13.70	13.20	14	518	2.70%
2022/04/11	21	13.02	0	0.00	12.85	21	480	4.37%
2022/04/08	2	13.10	0	0.00	13.05	2	484	0.41%
2022/04/07	1	13.05	0	0.00	12.95	1	491	0.20%
2022/04/06	0	13.44	0	0.00	13.20	0	500	0.00%
2022/03/31	2	13.55	11	13.50	13.50	-9	506	-1.78%
2022/03/30	0	13.35	0	0.00	13.35	0	485	0.00%
2022/03/28	0	0.00	1	12.65	12.95	-1	468	-0.21%
2022/03/25	0	12.60	0	0.00	12.60	0	467	0.00%
2022/03/21	0	0.00	0	12.50	12.45	0	489	0.00%
2022/03/18	0	0.00	11	12.45	12.45	-11	505	-2.17%
2022/03/15	0	0.00	3	12.40	12.20	-3	713	-0.42%
2022/03/09	0	12.25	0	0.00	12.15	0	731	0.00%
2022/03/08	0	12.30	0	0.00	11.95	0	728	0.00%
2022/03/04	0	12.85	0	0.00	12.60	0	718	0.00%
2022/03/03	0	0.00	10	12.60	12.65	-10	726	-1.38%
2022/03/02	0	12.65	0	0.00	12.65	0	740	0.00%
2022/03/01	1	12.55	2	12.55	12.60	-1	747	-0.13%
2022/02/24	1	12.50	17	12.63	12.50	-16	763	-2.10%
2022/02/21	0	12.85	1	12.75	12.85	-1	787	-0.13%
2022/02/18	0	12.80	1	12.80	12.75	-1	800	-0.12%
2022/02/17	0	12.88	0	12.95	12.80	0	815	0.00%
2022/02/16	0	0.00	1	12.85	12.80	-1	872	-0.11%
2022/02/14	1	12.85	0	0.00	12.85	1	1,088	0.09%
2022/02/09	0	0.00	1	13.40	13.40	-1	1,168	-0.09%
2022/01/26	2	12.60	0	0.00	12.70	2	1,231	0.16%
2022/01/25	2	12.68	25	12.74	12.75	-23	1,271	-1.81%
2022/01/24	1	12.85	0	0.00	12.95	1	1,284	0.08%
2022/01/21	0	0.00	1	13.05	13.00	-1	1,293	-0.08%
2022/01/19	0	0.00	1	13.25	13.30	-1	1,316	-0.08%
2022/01/17	5	13.15	0	0.00	13.25	5	1,364	0.37%
2022/01/14	1	13.15	0	0.00	13.10	1	1,370	0.07%
2022/01/12	0	0.00	2	13.30	13.25	-2	1,379	-0.14%
2022/01/10	5	13.40	0	0.00	13.30	5	1,406	0.36%
2022/01/07	1	13.40	0	0.00	13.35	1	1,451	0.07%
2022/01/05	1	13.65	1	13.65	13.55	0	1,554	0.00%
2022/01/04	2	13.70	1	13.65	13.70	1	1,650	0.06%
2021/12/30	22	14.00	0	0.00	14.00	22	1,657	1.33%
2021/12/29	0	0.00	7	14.02	14.00	-7	1,654	-0.42%
2021/12/28	2	13.90	0	0.00	13.85	2	1,639	0.12%
2021/12/24	0	0.00	1	13.90	13.95	-1	1,660	-0.06%
2021/12/22	0	0.00	2	13.70	13.70	-2	1,693	-0.12%
2021/12/21	2	13.60	0	0.00	13.70	2	1,722	0.12%
2021/12/20	4	13.68	0	0.00	13.60	4	1,794	0.22%
2021/12/15	2	13.60	1	13.60	13.60	1	1,791	0.06%
2021/12/14	1.1	13.55	0	0.00	13.55	1.1	1,785	0.06%
2021/12/13	3.1	13.78	36	13.80	13.75	-32.9	1,770	-1.86%
2021/12/10	16	14.39	10	14.55	14.35	6	1,735	0.35%
2021/12/09	57	14.87	18	14.69	14.70	39	1,696	2.30%
2021/12/07	1	13.65	0	0.00	13.60	1	1,549	0.06%
2021/11/30	0	0.00	6	13.60	13.45	-6	1,585	-0.38%
2021/11/29	1	13.25	2	13.30	13.35	-1	1,594	-0.06%
2021/11/24	2	13.75	0	0.00	13.70	2	1,584	0.13%
2021/11/19	26	13.40	0	0.00	13.40	26	1,567	1.66%
2021/11/18	1	13.40	0.1	13.45	13.40	1	1,551	0.06%
2021/11/17	4	13.35	0	0.00	13.45	4	1,547	0.26%
2021/11/15	12	13.61	152	13.52	13.45	-140	1,540	-9.09%	大賣/鉅額交易
2021/11/12	17	14.07	12	14.22	14.00	5	1,495	0.33%
2021/11/11	7	14.99	22	15.04	15.30	-15	1,372	-1.09%
2021/11/10	6	14.72	3	14.87	14.65	3	1,295	0.23%
2021/11/09	3	14.60	1	14.55	14.60	2	1,268	0.16%
2021/11/08	1	14.40	4	14.40	14.45	-3	1,269	-0.24%
2021/11/05	158	14.29	0	0.00	14.35	158	1,263	12.50%	大買/鉅額交易
2021/11/03	0	0.00	4	14.10	14.10	-4	1,218	-0.33%
2021/11/02	5	14.65	12	14.23	14.10	-7	1,214	-0.58%
2021/11/01	16	14.07	0	0.00	14.15	16	1,178	1.36%
2021/10/29	1	13.95	2	13.90	13.95	-1	1,161	-0.09%
2021/10/28	34	13.90	1	14.00	13.90	33	1,154	2.86%
2021/10/27	0	0.00	3	13.95	13.95	-3	1,163	-0.26%
2021/10/26	23	13.98	8	14.04	14.05	15	1,150	1.30%
2021/10/25	0	0.00	12	13.60	13.60	-12	1,117	-1.07%
2021/10/22	3	13.67	12	13.61	13.65	-9	1,124	-0.80%
2021/10/21	3	13.58	7	13.70	13.55	-4	1,125	-0.36%
2021/10/20	2	13.65	4	13.41	13.60	-2	1,116	-0.18%
2021/10/19	3	13.43	3	13.42	13.50	0	1,110	0.00%
2021/10/18	26	13.38	5	13.32	13.30	21	1,115	1.88%
2021/10/15	16	13.77	3	14.05	13.60	13	1,109	1.17%
2021/10/14	7	13.82	13	13.83	14.10	-6	1,072	-0.56%
2021/10/13	20	14.16	22	14.10	14.00	-2	1,051	-0.19%
2021/10/12	44	13.59	8.4	14.05	14.20	35.6	970	3.67%
2021/10/04	0	0.00	8	12.75	12.60	-8	953	-0.84%
2021/10/01	3	13.13	2	12.80	12.75	1	953	0.11%
2021/09/30	10	13.48	2	13.60	13.40	8	947	0.84%
2021/09/29	2	13.00	4	13.19	13.30	-2	934	-0.21%
2021/09/28	1	13.25	5.1	13.20	13.20	-4.1	935	-0.44%
2021/09/27	6	13.30	6	13.10	13.40	0	919	0.00%
2021/09/23	1	12.30	1	12.40	12.40	0	900	0.00%
2021/09/16	0	0.00	6	12.46	12.55	-6	977	-0.61%
2021/09/15	2	12.40	5	12.40	12.45	-3	1,030	-0.29%
2021/09/13	2	12.40	2	12.43	12.55	0	1,066	0.00%
2021/09/10	2	12.50	0	0.00	12.50	2	1,109	0.18%
2021/09/08	0	0.00	13	12.35	12.45	-13	1,201	-1.08%
2021/09/06	4	12.98	22	13.01	12.85	-18	1,548	-1.16%
2021/09/03	25	12.98	2	12.90	12.95	23	1,656	1.39%
2021/09/02	11	12.80	2	12.80	12.80	9	1,652	0.54%
2021/08/31	2	12.40	0	0.00	12.45	2	1,672	0.12%
2021/08/30	0	0.00	1	12.55	12.65	-1	1,692	-0.06%
2021/08/27	1	12.60	0	0.00	12.55	1	1,708	0.06%
2021/08/24	0.1	12.45	0	0.00	12.35	0.1	1,760	0.00%
2021/08/23	1	12.65	1	12.55	12.55	0	1,795	0.00%
2021/08/20	1	12.35	0	0.00	12.25	1	1,832	0.05%
2021/08/17	1	12.60	0	0.00	12.50	1	1,866	0.05%
2021/08/16	0	0.00	1	12.55	12.55	-1	1,886	-0.05%
2021/08/13	2	12.95	1	13.30	12.75	1	1,890	0.05%
2021/08/12	5	13.00	3	13.05	13.15	2	1,898	0.11%
2021/08/11	0	0.00	1	12.60	12.50	-1	1,896	-0.05%
2021/08/10	0	0.00	1	12.70	12.75	-1	1,936	-0.05%
2021/08/09	2	12.93	5	12.85	12.85	-3	1,992	-0.15%
2021/08/06	2	13.10	0	0.00	12.90	2	2,035	0.10%
2021/08/05	0	0.00	5	12.95	12.90	-5	2,090	-0.24%
2021/08/04	0	12.95	0	13.00	12.90	0	2,215	0.00%
2021/08/03	1	12.95	0	0.00	12.95	1	2,310	0.04%
2021/08/02	13	13.32	1	13.00	13.05	12	2,351	0.51%
2021/07/30	1	12.65	0	0.00	12.55	1	2,396	0.04%
2021/07/29	0	0.00	2	12.70	12.70	-2	2,472	-0.08%
2021/07/27	0	0.00	22	12.72	12.70	-22	2,758	-0.80%
2021/07/23	0	0.00	1	13.10	12.90	-1	3,282	-0.03%
2021/07/22	0.3	13.30	2	12.98	12.80	-1.7	3,639	-0.05%
2021/07/21	1	12.60	0	0.00	12.60	1	3,873	0.03%
2021/07/20	4	12.90	14	12.80	12.85	-10	4,092	-0.24%
2021/07/19	0	0.00	16	12.95	13.00	-16	4,258	-0.38%
2021/07/16	0	0.00	2	13.25	13.20	-2	4,349	-0.05%
2021/07/15	0	13.00	0	0.00	13.20	0	4,432	0.00%
2021/07/14	3	12.95	0	0.00	12.90	3	4,574	0.07%
2021/07/13	6	13.13	20	13.10	12.95	-14	4,636	-0.30%
2021/07/12	2	13.25	2	13.50	13.30	0	4,619	0.00%
2021/07/08	4	13.77	30	13.75	13.80	-26	4,623	-0.56%
2021/07/07	2	13.80	0	0.00	13.70	2	4,683	0.04%
2021/07/06	1	13.85	20	13.80	13.80	-19	4,710	-0.40%
2021/07/05	5	14.02	25	13.85	13.90	-20	4,728	-0.42%
2021/07/02	2	14.05	20	13.95	13.95	-18	4,752	-0.38%
2021/07/01	104.1	14.22	19	14.11	13.90	85.1	4,759	1.79%	大買/
2021/06/30	10	13.94	0	0.00	13.95	10	4,749	0.21%
2021/06/29	0	0.00	20	13.75	13.65	-20	4,746	-0.42%
2021/06/28	6	13.91	10	13.90	13.90	-4	4,736	-0.08%
2021/06/25	8	14.33	7	14.23	14.20	1	4,742	0.02%
2021/06/24	40	14.46	20	14.29	14.50	20	4,774	0.42%
2021/06/23	1	13.60	4	13.61	13.60	-3	4,742	-0.06%
2021/06/22	5	13.66	4.5	13.77	13.65	0.5	4,756	0.01%
2021/06/21	6	13.59	0	0.00	13.50	6	4,774	0.13%
2021/06/18	7	14.20	36	14.46	14.15	-29	4,821	-0.60%
2021/06/17	28	13.89	14	13.98	14.40	14	4,883	0.29%
2021/06/16	59	14.45	9	14.34	14.05	50	4,900	1.02%
2021/06/15	37.5	14.61	16	14.82	15.10	21.5	4,819	0.45%
2021/06/11	7	13.66	18	13.71	13.75	-11	4,622	-0.24%
2021/06/09	0	0.00	7	12.57	12.60	-7	4,505	-0.16%
2021/06/08	2	12.98	0	0.00	12.80	2	4,505	0.04%
2021/06/07	2	12.80	0	0.00	13.00	2	4,584	0.04%
2021/06/04	11	13.23	0	0.00	13.20	11	4,676	0.24%
2021/06/03	3	13.50	0	0.00	13.50	3	4,669	0.06%
2021/06/02	7	13.49	0	0.00	13.55	7	4,660	0.15%
2021/06/01	4	13.55	2	13.70	13.65	2	4,642	0.04%
2021/05/31	14	13.54	2	13.55	13.45	12	4,619	0.26%
2021/05/28	7	13.69	4	13.78	13.60	3	4,592	0.07%
2021/05/26	3	13.25	0	0.00	13.15	3	4,539	0.07%
2021/05/25	1	13.40	11	13.38	13.35	-10	4,536	-0.22%
2021/05/24	1	13.20	1	12.40	13.15	0	4,515	0.00%
2021/05/21	0	0.00	3	12.75	12.75	-3	4,507	-0.07%
2021/05/19	2	12.70	0	0.00	12.70	2	4,494	0.04%
2021/05/18	2	12.00	11	12.13	12.45	-9	4,485	-0.20%
2021/05/17	5	11.88	6	11.77	11.35	-1	4,442	-0.02%
2021/05/14	1.2	12.75	3	12.30	12.35	-1.8	4,386	-0.04%
2021/05/13	4	12.80	42	12.20	12.80	-38	4,339	-0.88%
2021/05/12	6	12.62	30	12.62	12.75	-24	4,279	-0.56%
2021/05/11	4	14.16	10	14.15	13.85	-6	4,152	-0.14%
2021/05/10	6	15.19	11	15.01	14.90	-5	4,060	-0.12%
2021/05/07	22	14.98	19	14.86	15.10	3	4,031	0.07%
2021/05/06	11	14.45	11	14.79	14.40	0	3,971	0.00%
2021/05/05	5	14.78	10	15.08	14.80	-5	3,896	-0.13%
2021/05/04	36	15.48	36	14.88	15.20	0	3,803	0.00%
2021/05/03	113.1	16.28	54	16.44	16.20	59.1	3,601	1.64%	大買/
2021/04/29	134.2	17.03	25.2	17.35	16.60	109	3,386	3.22%	大買/鉅額交易
2021/04/28	100.1	17.24	34.9	17.11	17.70	65.2	3,083	2.11%
2021/04/27	37.3	15.48	70	15.50	16.10	-32.7	2,744	-1.19%
2021/04/26	56.4	14.63	32	14.61	14.75	24.4	2,502	0.97%
2021/04/23	29.3	13.40	39	13.61	14.35	-9.7	2,281	-0.43%
2021/04/22	20	13.56	9	13.32	13.15	11	2,131	0.51%
2021/04/21	8.2	13.33	49	13.37	13.15	-40.8	2,042	-2.00%
2021/04/20	43.1	13.11	37	13.30	13.40	6.1	1,978	0.31%
2021/04/19	1	12.50	40.1	12.65	12.70	-39.1	1,872	-2.09%
2021/04/15	3	12.25	11	12.20	12.20	-8	1,811	-0.44%
2021/04/14	0	12.35	22	12.13	12.05	-22	1,826	-1.20%
2021/04/13	4	12.66	2.3	12.61	12.30	1.7	1,807	0.09%
2021/04/12	1	12.50	31	12.52	12.45	-30	1,767	-1.70%
2021/04/09	21.3	12.54	0	0.00	12.45	21.3	1,742	1.22%
2021/04/08	0	12.30	25	12.55	12.50	-25	1,723	-1.45%
2021/04/07	17	12.25	0	0.00	12.25	17	1,690	1.01%
2021/04/06	0	0.00	2	12.18	12.10	-2	1,712	-0.12%
2021/03/31	1	12.05	4	12.20	12.15	-3	1,709	-0.18%
2021/03/30	11	12.23	0	0.00	12.15	11	1,706	0.64%
2021/03/29	5	12.35	6.9	12.43	12.40	-1.9	1,688	-0.11%
2021/03/26	10	12.25	13	12.22	12.15	-3	1,646	-0.18%
2021/03/25	12	12.14	1	12.20	12.10	11	1,631	0.67%
2021/03/24	4	12.18	30	12.19	12.20	-26	1,612	-1.61%
2021/03/23	46	12.48	31	12.57	12.40	15	1,584	0.95%
2021/03/22	76	12.39	28	12.15	12.55	48	1,502	3.19%
2021/03/19	31	11.85	80	11.84	11.85	-49	1,416	-3.46%
2021/03/18	23	11.77	4	11.31	12.05	19	1,353	1.40%
2021/03/17	1	11.00	0	0.00	11.25	1	1,313	0.08%
2021/03/16	4	11.05	4	11.08	11.00	0	1,318	0.00%
2021/03/15	2	11.02	11	11.01	11.00	-9	1,344	-0.67%
2021/03/12	0	11.20	26	11.08	11.10	-26	1,381	-1.88%
2021/03/11	0	0.00	3	11.37	11.25	-3	1,412	-0.21%
2021/03/10	34	11.37	34	11.05	11.00	0	1,413	0.00%
2021/03/09	2	10.50	0	0.00	10.55	2	1,421	0.14%
2021/03/08	0	10.75	0	0.00	10.55	0	1,448	0.00%
2021/03/04	2	10.65	0	0.00	10.70	2	1,559	0.13%
2021/03/02	1	10.75	0	0.00	10.70	1	1,588	0.06%
2021/02/26	4	10.75	0	0.00	10.70	4	1,599	0.25%
2021/02/25	4	10.83	12	10.87	10.85	-8	1,618	-0.49%
2021/02/23	13	10.91	10	11.01	11.05	3	1,656	0.18%
2021/02/22	2	10.75	2	10.80	10.85	0	1,665	0.00%
2021/02/19	4	10.63	0	0.00	10.75	4	1,698	0.24%
2021/02/18	2	10.55	23	10.61	10.75	-21	1,751	-1.20%
2021/02/17	3	10.25	0	0.00	10.30	3	1,791	0.17%
2021/02/04	2	10.20	0	0.00	10.15	2	1,801	0.11%
2021/02/01	1	10.40	2	10.50	10.40	-1	1,859	-0.05%
2021/01/29	2	10.40	0	0.00	10.45	2	1,862	0.11%
2021/01/28	0	0.00	13	10.25	10.30	-13	1,852	-0.70%
2021/01/26	20	10.10	0	0.00	10.15	20	1,865	1.07%
2021/01/22	0	0.00	2	10.10	10.05	-2	1,872	-0.11%
2021/01/21	0	0.00	4	9.98	10.00	-4	1,880	-0.21%
2021/01/20	5	10.10	2	9.99	9.99	3	1,879	0.16%
2021/01/19	2	10.25	6	10.33	10.30	-4	1,861	-0.21%
2021/01/18	4	9.95	10	10.29	10.35	-6	1,865	-0.32%
2021/01/15	9	10.16	0	0.00	10.10	9	1,858	0.48%
2021/01/14	14	10.32	5	10.30	10.30	9	1,849	0.49%
2021/01/13	22	10.33	17	10.68	10.55	5	1,860	0.27%
2021/01/12	18	10.33	0	0.00	10.20	18	1,893	0.95%
2021/01/08	1	10.80	0	0.00	10.80	1	1,882	0.05%
2021/01/07	10	10.90	0	0.00	10.95	10	1,886	0.53%
2021/01/05	5	11.10	0	0.00	11.30	5	1,900	0.26%
2020/12/29	2	11.45	18	11.36	11.50	-16	1,929	-0.83%
2020/12/28	2	11.20	0	0.00	11.20	2	1,895	0.11%
2020/12/22	0	0.00	160	11.30	11.20	-160	2,010	-7.96%	大賣/鉅額交易
2020/12/21	3	11.35	0	0.00	11.40	3	2,061	0.15%
2020/12/18	5	11.40	50	11.42	11.35	-45	2,164	-2.08%
2020/12/16	0	0.00	5	11.40	11.35	-5	2,346	-0.21%
2020/12/15	0	0.00	6	11.34	11.30	-6	2,400	-0.25%
2020/12/14	0	0.00	5	11.40	11.45	-5	2,445	-0.20%
2020/12/11	12	11.35	30	11.36	11.35	-18	2,562	-0.70%
2020/12/10	0	0.00	2	11.80	11.45	-2	2,720	-0.07%
2020/12/09	17	11.44	5	11.45	11.45	12	2,768	0.43%
2020/12/08	26	11.71	31	11.68	11.55	-5	2,844	-0.18%
2020/12/07	29	12.39	7	12.36	12.10	22	2,870	0.77%
2020/12/04	33	12.54	11	12.53	12.70	22	2,865	0.77%
2020/12/03	35	12.28	34	12.38	12.60	1	2,828	0.04%
2020/12/02	23	11.86	6	12.03	11.90	17	2,815	0.60%
2020/12/01	0	11.75	0	0.00	11.85	0	2,934	0.00%
2020/11/30	0	0.00	9	11.89	11.85	-9	3,000	-0.30%
2020/11/27	0	11.70	4	11.70	11.80	-4	3,020	-0.13%
2020/11/26	0	0.00	3	11.78	11.80	-3	3,191	-0.09%
2020/11/25	1	11.70	2	11.65	11.70	-1	3,366	-0.03%
2020/11/24	6	11.78	2	11.88	11.80	4	3,629	0.11%
2020/11/23	3	11.83	3	11.72	12.00	0	3,993	0.00%
2020/11/20	3	11.78	0	0.00	11.80	3	4,391	0.07%
2020/11/19	2	11.60	2	11.70	11.85	0	4,605	0.00%
2020/11/18	4	11.60	17	11.70	11.80	-13	4,684	-0.28%
2020/11/17	9	11.85	21	11.65	11.75	-12	4,698	-0.26%
2020/11/16	0	0.00	4	11.56	12.00	-4	4,707	-0.08%
2020/11/12	0	0.00	10	11.25	11.25	-10	4,711	-0.21%
2020/11/10	20	11.60	2	11.55	11.50	18	4,762	0.38%
2020/11/09	1	11.35	91	11.33	11.45	-90	4,865	-1.85%
2020/11/06	1	11.20	11	11.25	11.25	-10	4,893	-0.20%
2020/11/04	0	0.00	10	11.43	11.30	-10	4,911	-0.20%
2020/11/03	0	0.00	16	11.47	11.35	-16	4,911	-0.33%
2020/10/30	0	0.00	2	11.23	11.25	-2	4,916	-0.04%
2020/10/29	0	0.00	2	11.40	11.35	-2	4,927	-0.04%
2020/10/28	12	11.26	0	0.00	11.20	12	4,940	0.24%
2020/10/26	5	11.37	0	0.00	11.40	5	4,949	0.10%
2020/10/23	0	0.00	2	11.50	11.45	-2	4,971	-0.04%
2020/10/22	4	11.60	0	0.00	11.45	4	5,044	0.08%
2020/10/21	5	11.84	5	12.00	11.85	0	5,090	0.00%
2020/10/20	4	11.66	0	0.00	12.20	4	5,115	0.08%
2020/10/19	2	11.33	1	11.20	11.75	1	5,093	0.02%
2020/10/16	0	11.10	1	11.25	11.15	-1	5,125	-0.02%
2020/10/15	0	0.00	6	11.26	11.20	-6	5,137	-0.12%
2020/10/14	6	11.33	0	0.00	11.30	6	5,167	0.12%
2020/10/13	0	0.00	1	11.30	11.25	-1	5,210	-0.02%
2020/10/12	2	11.80	10	11.80	11.80	-8	5,200	-0.15%
2020/10/08	0	0.00	7	11.81	11.75	-7	5,274	-0.13%
2020/10/07	9	12.02	2	12.05	11.95	7	5,472	0.13%
2020/09/30	0	0.00	20	11.25	11.40	-20	5,656	-0.35%
2020/09/29	11	11.25	0	0.00	11.20	11	5,772	0.19%
2020/09/28	0	0.00	10	11.50	11.40	-10	5,969	-0.17%
2020/09/25	31	11.83	5	11.40	11.35	26	6,226	0.42%
2020/09/24	2	11.85	64	11.86	11.85	-62	6,343	-0.98%
2020/09/23	29	12.46	40	12.59	12.25	-11	6,289	-0.17%
2020/09/22	0	0.00	2	12.90	13.00	-2	6,199	-0.03%
2020/09/21	30	13.66	72	13.55	13.30	-42	6,161	-0.68%
2020/09/18	3	13.25	0	0.00	13.20	3	6,069	0.05%
2020/09/17	5	12.90	1	12.95	12.95	4	6,052	0.07%
2020/09/16	18	13.19	10	13.22	13.10	8	6,045	0.13%
2020/09/15	13	13.10	5	13.14	13.30	8	5,998	0.13%
2020/09/14	12	12.24	40	12.03	12.10	-28	5,955	-0.47%
2020/09/11	18	12.30	5	12.55	12.20	13	5,994	0.22%
2020/09/10	13	12.98	146	13.02	13.10	-133	5,940	-2.24%	大賣/鉅額交易
2020/09/09	0	0.00	7	13.31	13.20	-7	5,878	-0.12%
2020/09/08	22	13.25	2	13.15	13.00	20	5,816	0.34%
2020/09/07	119	13.90	11	13.46	13.25	108	5,769	1.87%	大買/鉅額交易
2020/09/04	33	13.31	3	13.65	13.85	30	5,661	0.53%
2020/09/03	26	13.27	12	13.29	13.15	14	5,510	0.25%
2020/09/02	2	13.25	2	13.25	13.50	0	5,424	0.00%
2020/09/01	80	13.61	36	13.71	13.40	44	5,317	0.83%
2020/08/31	140	14.16	25	14.44	14.20	115	5,124	2.24%	大買/鉅額交易
2020/08/28	90	14.25	92	14.12	14.50	-2	4,934	-0.04%
2020/08/27	80	13.57	97	13.63	14.25	-17	4,660	-0.36%
2020/08/26	123	12.65	83	12.91	13.30	40	4,275	0.94%	大買/
2020/08/25	71	12.05	44	11.94	12.10	27	3,845	0.70%
2020/08/24	41	11.29	10	11.40	11.35	31	3,626	0.85%
2020/08/21	16	10.44	9	10.60	11.20	7	3,530	0.20%
2020/08/20	0	0.00	1	10.00	10.30	-1	3,488	-0.03%
2020/08/19	5	10.92	15	10.85	10.75	-10	3,446	-0.29%
2020/08/17	1	11.20	5	11.05	11.05	-4	3,491	-0.11%
2020/08/14	9	10.97	5	11.07	10.95	4	3,461	0.12%
2020/08/13	34	11.32	69	11.49	11.25	-35	3,411	-1.03%
2020/08/12	0	0.00	2	10.58	11.05	-2	3,281	-0.06%
2020/08/11	0	0.00	2	10.05	10.05	-2	3,227	-0.06%
2020/08/10	0	0.00	4	10.01	10.20	-4	3,214	-0.12%
2020/08/03	2	10.20	0	0.00	10.10	2	3,135	0.06%
2020/07/29	2	10.35	0	0.00	10.30	2	3,079	0.06%
2020/07/28	12	9.93	0	0.00	9.67	12	3,043	0.39%
2020/07/27	24	10.57	7	10.64	10.35	17	2,962	0.57%
2020/07/24	10	11.40	0	0.00	11.00	10	2,901	0.34%
2020/07/23	1	11.55	10	11.65	11.45	-9	2,847	-0.32%
2020/07/22	6	11.60	6	11.51	11.60	0	2,812	0.00%
2020/07/21	16	11.35	2	11.35	11.25	14	2,755	0.51%
2020/07/20	2	10.90	1	10.90	11.35	1	2,720	0.04%
2020/07/17	11	11.30	3	11.02	10.85	8	2,664	0.30%
2020/07/16	2	11.50	9	11.27	11.50	-7	2,605	-0.27%
2020/07/15	22	11.92	37	11.67	11.55	-15	2,574	-0.58%
2020/07/14	30	11.99	37	12.17	12.10	-7	2,488	-0.28%
2020/07/13	11	11.25	0.2	11.70	11.70	10.8	2,268	0.48%
2020/07/10	16	10.73	16	11.17	10.65	0	2,180	0.00%
2020/07/09	30	11.65	25	11.46	11.25	5	2,114	0.24%
2020/07/08	40	11.73	10	11.79	11.65	30	2,016	1.49%
2020/07/07	36	10.78	30	11.43	11.95	6	1,879	0.32%
2020/07/06	31	10.75	82	10.92	11.00	-51	1,661	-3.07%
2020/07/03	19	10.15	35	10.18	10.25	-16	1,368	-1.17%
2020/07/02	10	9.26	20	9.35	9.34	-10	1,143	-0.87%
2020/07/01	20	9.27	0	0.00	9.24	20	1,115	1.79%
2020/06/30	11	9.32	0	0.00	9.26	11	1,099	1.00%
2020/06/29	15	9.23	3	9.18	9.31	12	1,080	1.11%
2020/06/24	5	9.24	50	9.43	9.22	-45	1,027	-4.38%
2020/06/23	39	9.44	28	9.51	9.42	11	984	1.12%
2020/06/22	5	9.68	0	0.00	9.75	5	930	0.54%
2020/06/19	33	9.77	18	9.62	9.74	15	860	1.74%
2020/06/18	18	9.50	58	9.43	9.52	-40	719	-5.56%
2020/06/17	37	8.89	64	9.05	8.97	-27	610	-4.42%
2020/06/15	16	8.21	0	0.00	8.06	16	546	2.93%
2020/06/09	82	8.28	0	0.00	8.25	82	551	14.88%
2020/06/04	0	0.00	2	8.37	8.39	-2	544	-0.37%
2020/06/02	0	0.00	10	8.38	8.43	-10	535	-1.87%
2020/05/29	0	0.00	12	8.39	8.60	-12	513	-2.33%
2020/05/28	0	0.00	11	8.31	8.25	-11	496	-2.21%
2020/05/27	0	0.00	3	8.49	8.40	-3	488	-0.61%
2020/05/26	2	8.60	0	0.00	8.38	2	484	0.41%
2020/05/25	3	8.55	23	8.40	8.60	-20	453	-4.42%
2020/05/12	5	7.10	0	0.00	7.12	5	331	1.51%
2020/05/08	10	7.19	0	0.00	7.18	10	334	2.99%
2020/05/07	8	7.14	0	0.00	7.18	8	337	2.37%
2020/04/30	2	7.26	0	0.00	7.26	2	350	0.57%
2020/04/14	0	0.00	10	6.66	6.68	-10	480	-2.08%
2020/04/13	0	6.47	0	0.00	6.51	0	483	0.00%
2020/04/09	0	0.00	1	6.59	6.53	-1	498	-0.20%
2020/04/01	5	6.30	1	6.25	6.25	4	547	0.73%
2020/03/31	5	6.28	0	0.00	6.35	5	549	0.91%
2020/03/26	1	6.40	0	0.00	6.43	1	620	0.16%
2020/03/25	4	6.47	5	6.42	6.34	-1	637	-0.16%
2020/03/23	5	5.65	0	0.00	5.96	5	719	0.70%
2020/03/19	10	6.00	5	5.84	6.10	5	725	0.69%
2020/03/18	8	6.27	0	0.00	6.28	8	733	1.09%
2020/03/17	3	6.28	0	0.00	6.46	3	746	0.40%
2020/03/11	7	7.27	0	0.00	7.26	7	785	0.89%
2020/03/09	20	7.24	24	7.22	7.20	-4	868	-0.46%
2020/03/06	24	7.39	5	7.38	7.42	19	872	2.18%
2020/02/25	0	0.00	5	7.77	7.79	-5	932	-0.54%
2020/02/20	0	0.00	3	7.79	7.79	-3	1,010	-0.30%
2020/02/19	1	7.76	0	0.00	7.89	1	1,054	0.09%
2020/02/05	0	0.00	7	8.07	8.09	-7	1,194	-0.59%
2020/02/03	42	7.90	0	0.00	7.89	42	1,192	3.52%
2020/01/31	0	0.00	12	8.18	8.14	-12	1,184	-1.01%
2020/01/30	0	0.00	4	8.04	8.04	-4	1,194	-0.33%
2020/01/20	0	0.00	3	8.60	8.60	-3	1,188	-0.25%
2020/01/17	0	0.00	10	8.59	8.58	-10	1,175	-0.85%
2020/01/15	0	0.00	10	8.45	8.40	-10	1,143	-0.87%
2020/01/09	0	0.00	4	8.01	8.04	-4	1,110	-0.36%
2020/01/03	0	0.00	10	8.29	8.23	-10	1,077	-0.93%
2019/12/31	15	8.02	0	0.00	8.07	15	1,046	1.43%
2019/12/24	5	8.58	0	0.00	8.58	5	987	0.51%
2019/12/23	5	8.50	0	0.00	8.48	5	948	0.53%
2019/12/19	3	8.82	4	8.85	8.79	-1	916	-0.11%
2019/12/18	21	8.81	11.2	8.98	8.98	9.8	888	1.10%
2019/12/13	8	8.35	0	0.00	8.32	8	813	0.98%
2019/12/12	0	0.00	1	8.50	8.38	-1	799	-0.13%
2019/12/11	0	0.00	1	8.51	8.63	-1	783	-0.13%
2019/12/06	0	0.00	8	8.74	8.73	-8	749	-1.07%
2019/12/05	1	9.10	0	0.00	8.98	1	718	0.14%
2019/12/04	0	0.00	3	8.91	9.01	-3	651	-0.46%
2019/11/28	0	0.00	2	8.82	8.82	-2	596	-0.34%
2019/11/27	0	0.00	9	8.80	8.84	-9	593	-1.52%
2019/11/25	0	0.00	2	8.68	8.65	-2	568	-0.35%
2019/11/22	9	8.73	0	0.00	8.80	9	558	1.61%
2019/11/21	0	0.00	2	8.89	8.89	-2	551	-0.36%
2019/11/20	2	8.52	7	8.40	8.68	-5	530	-0.94%
2019/11/19	6	8.87	13	8.65	8.58	-7	509	-1.37%
2019/11/18	0	0.00	34	8.98	9.00	-34	470	-7.23%
2019/11/15	0	0.00	10	8.25	8.27	-10	424	-2.36%
2019/11/14	0	0.00	16.2	8.16	8.15	-16.2	392	-4.12%
2019/11/13	32	7.85	0	0.00	7.90	32	363	8.81%
2019/11/12	0	0.00	2	7.77	7.85	-2	356	-0.56%
2019/11/11	1	7.70	0	0.00	7.69	1	344	0.29%
2019/11/05	1	7.70	7	7.68	7.73	-6	304	-1.97%
2019/11/01	0	0.00	15	7.22	7.26	-15	254	-5.89%
2019/10/31	7	7.25	0	0.00	7.25	7	252	2.77%
2019/10/30	2	7.18	0	0.00	7.25	2	249	0.80%
2019/10/29	4	7.20	0	0.00	7.19	4	245	1.63%
2019/10/28	0	0.00	2	7.40	7.40	-2	229	-0.87%
2019/10/24	0	0.00	2	6.85	6.85	-2	195	-1.02%
2019/10/23	0	0.00	1	6.80	6.80	-1	192	-0.52%
2019/10/18	0	0.00	2	6.76	6.68	-2	181	-1.10%
2019/10/09	2	6.46	0	0.00	6.50	2	169	1.18%
2019/10/08	1	6.51	2	6.50	6.54	-1	177	-0.56%
2019/09/24	0	0.00	5	6.67	6.72	-5	182	-2.73%
2019/09/23	5	6.65	0	0.00	6.66	5	180	2.76%
2019/09/02	1	6.60	0	0.00	6.60	1	162	0.61%
2019/07/24	1	6.62	0	0.00	6.62	1	159	0.63%
2019/07/11	0	0.00	5	7.00	7.00	-5	173	-2.89%
2019/07/10	0	0.00	4	6.90	6.87	-4	166	-2.40%
2019/07/05	1	6.91	0	0.00	6.90	1	176	0.57%
2019/07/04	10	6.88	1	6.83	6.88	9	178	5.05%
2019/07/03	0	0.00	1	6.75	6.84	-1	180	-0.55%
2019/05/13	3	6.92	0	0.00	6.88	3	310	0.97%
2019/04/29	2	7.02	0	0.00	7.07	2	288	0.69%
2019/04/26	0.1	7.02	0	0.00	7.06	0.1	286	0.03%
2019/04/19	0.9	7.11	0	0.00	7.15	0.9	283	0.31%
2019/04/17	0.6	7.13	0	0.00	7.17	0.6	275	0.23%
2019/04/10	0	0.00	1	7.27	7.21	-1	253	-0.39%
2019/04/08	1	7.32	0	0.00	7.33	1	244	0.41%
2019/03/28	3	6.86	0	0.00	7.00	3	188	1.59%
2019/03/27	1	6.93	0	0.00	6.90	1	180	0.56%
2019/03/26	2	6.59	0	0.00	6.64	2	170	1.17%
2019/03/25	39	6.67	0	0.00	6.56	39	169	23.06%
2019/02/15	0	0.00	1	6.25	6.29	-1	136	-0.73%
2019/02/13	3	6.34	0	0.00	6.35	3	136	2.20%
2019/01/25	0	0.00	4	6.10	6.11	-4	133	-2.99%
2019/01/14	3	6.12	0	0.00	6.09	3	160	1.87%
2019/01/10	0	0.00	10	6.04	6.05	-10	156	-6.38%
2019/01/08	0.3	5.91	0	0.00	6.06	0.3	162	0.18%
2019/01/04	0	5.99	3	6.07	6.05	-3	171	-1.75%
2019/01/03	0	6.04	0	0.00	6.06	0	181	0.00%
2018/12/19	0	0.00	10	6.21	6.21	-10	230	-4.34%
2018/12/18	0	6.22	0	0.00	6.22	0	232	0.00%
2018/11/30	2	6.21	0	0.00	6.21	2	343	0.58%
2018/11/12	2	6.19	0	0.00	6.25	2	607	0.33%
2018/11/02	8	5.88	0	0.00	5.89	8	627	1.28%
2018/10/29	7	6.00	0	0.00	5.96	7	627	1.12%
2018/10/12	10	6.50	0	0.00	6.60	10	655	1.53%
2018/10/09	0	0.00	0	6.88	6.95	0	639	-0.01%
2018/10/08	8	6.90	0	0.00	6.95	8	638	1.25%
2018/10/05	0	0.00	0.1	6.90	6.95	-0.1	637	-0.01%
2018/09/28	8	7.07	3	7.35	7.24	5	623	0.80%
2018/09/25	3	6.92	0	0.00	6.89	3	610	0.49%
2018/09/18	0	0.00	5	6.87	6.97	-5	607	-0.82%
2018/09/10	24	6.97	0	0.00	6.90	24	586	4.09%
2018/09/07	1	7.77	2	7.50	7.33	-1	561	-0.18%
2018/09/06	6.3	8.17	4	8.30	7.88	2.3	540	0.43%
2018/09/05	0	0.00	34	8.46	8.43	-34	513	-6.62%
2018/09/04	0	0.00	0.3	8.60	8.60	-0.3	490	-0.06%
2018/09/03	38	8.85	10	8.64	8.70	28	449	6.24%
2018/08/31	6	8.17	0	0.00	8.17	6	327	1.83%
2018/08/29	12	7.40	0	0.00	7.39	12	300	4.00%
2018/08/28	3	7.27	0	0.00	7.25	3	304	0.98%
2018/08/13	0	0.00	1	7.02	7.26	-1	424	-0.24%
2018/08/10	0	0.00	3	7.37	7.36	-3	414	-0.72%
2018/08/07	0	0.00	6	7.40	7.42	-6	405	-1.48%
2018/08/06	0	0.00	1	7.43	7.41	-1	399	-0.25%
2018/07/27	2	7.40	0	0.00	7.39	2	382	0.52%
2018/07/26	0	0.00	2	7.35	7.40	-2	380	-0.53%
2018/07/23	1	7.42	0	0.00	7.42	1	374	0.27%
2018/07/19	4	7.11	0	0.00	7.08	4	359	1.11%
2018/07/11	2	7.02	5	7.08	7.04	-3	357	-0.84%
2018/07/10	1	7.05	0	0.00	7.08	1	357	0.28%
2018/07/09	0	0.00	10	7.05	7.02	-10	359	-2.78%
2018/07/05	28	7.00	0	0.00	6.99	28	358	7.81%
2018/07/04	3	7.03	0.3	7.00	7.03	2.7	357	0.75%
2018/07/03	0	0.00	1	7.10	7.05	-1	358	-0.28%
2018/07/02	1	7.12	0	0.00	7.16	1	354	0.28%
2018/06/20	1	6.92	0	0.00	7.03	1	344	0.29%
2018/06/08	3	7.29	0	0.00	7.30	3	334	0.90%
2018/06/05	1	7.37	0	0.00	7.36	1	343	0.29%
2018/05/30	1	6.99	0	0.00	7.09	1	324	0.31%
2018/05/25	0	0.00	1	7.38	7.47	-1	292	-0.34%
2018/05/24	1	7.40	0	0.00	7.33	1	275	0.36%
2018/05/17	6	6.49	0	0.00	6.48	6	210	2.85%
2018/05/11	0	0.00	1	6.54	6.54	-1	230	-0.43%
2018/05/09	2	6.49	0	0.00	6.49	2	251	0.80%
2018/05/08	3	6.49	0	0.00	6.52	3	251	1.19%
2018/05/04	3	6.35	0	0.00	6.35	3	254	1.18%
2018/04/26	3	6.48	0	0.00	6.48	3	263	1.14%
2018/04/23	0	6.48	0	0.00	6.57	0	267	0.00%
2018/04/19	5	6.60	0	0.00	6.62	5	274	1.82%
2018/04/18	0.6	6.46	1	6.60	6.55	-0.4	276	-0.14%
2018/04/11	0	0.00	3	6.80	6.84	-3	305	-0.98%
2018/04/02	0	0.00	1	6.79	6.79	-1	304	-0.33%
2018/03/30	13	6.76	0	0.00	6.75	13	309	4.20%
2018/03/27	1	6.83	0	0.00	6.76	1	313	0.32%
2018/03/16	0	0.00	8	6.98	6.90	-8	367	-2.18%
2018/03/09	3	6.87	0	0.00	6.90	3	437	0.69%
2018/02/26	0	0.00	8	6.42	6.41	-8	449	-1.78%
2018/02/09	0.4	6.21	0	0.00	6.31	0.4	481	0.09%
2018/02/02	0	0.00	2	6.77	6.80	-2	465	-0.43%
2018/01/30	0	0.00	2	6.57	6.48	-2	445	-0.45%
2018/01/24	0	0.00	12	6.60	6.66	-12	442	-2.71%
2018/01/18	0	0.00	2	6.79	6.73	-2	445	-0.45%
2018/01/10	0	0.00	10	6.72	6.68	-10	430	-2.32%