志信 (2611)-元大-土城永寧券商分點個股進出

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

志信

(2611)

可現股當沖

股價
28.90
漲跌
▼0.80
漲幅
-2.69%
成交量
9,477張
產業
上市航運類股▼0.26%
233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

志信 (2611)籌碼相關－元大-土城永寧券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-土城永寧券商分點個股進出
元大-土城永寧券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7.3	29.08	2	29.13	28.90	5.3	5,778	0.09%
2024/05/02	4	29.75	16	29.60	29.70	-12	5,634	-0.21%
2024/04/30	15	31.14	12.2	29.96	29.75	2.8	5,255	0.05%
2024/04/29	1	29.45	20.5	30.39	30.40	-19.5	4,712	-0.41%
2024/04/26	14	27.60	15	27.10	27.65	-1	4,583	-0.02%
2024/04/25	4	25.00	1	25.50	25.15	3	4,234	0.07%
2024/04/24	3	24.80	2	25.05	25.15	1	4,193	0.02%
2024/04/23	2	24.57	1	25.00	24.70	1	4,157	0.02%
2024/04/22	2	24.50	2.4	25.43	24.50	-0.4	4,141	-0.01%
2024/04/19	4	24.50	4	24.78	24.60	0	4,050	0.00%
2024/04/18	4	24.60	14	24.75	24.70	-10	4,034	-0.25%
2024/04/17	15	24.66	9	24.74	24.60	6	4,003	0.15%
2024/04/16	1	23.20	2	23.20	23.20	-1	3,915	-0.03%
2024/04/15	5	23.83	0	0.00	23.70	5	3,941	0.13%
2024/04/09	0	0.00	1.1	24.05	24.00	-1.1	4,726	-0.02%
2024/04/03	0	0.00	6	23.65	23.60	-6	4,670	-0.13%
2024/03/28	0	23.70	0.1	23.70	23.70	-0.1	4,702	0.00%
2024/03/27	0	0.00	1	23.25	23.35	-1	4,740	-0.02%
2024/03/26	8.7	23.26	1	23.20	23.20	7.7	4,790	0.16%
2024/03/25	3	24.27	1.1	24.44	23.80	1.9	4,720	0.04%
2024/03/22	3.1	24.12	30	23.90	24.20	-26.9	4,686	-0.57%
2024/03/21	1	24.40	4	24.90	24.35	-3	4,675	-0.06%
2024/03/20	6	24.67	7	24.41	24.70	-1	4,576	-0.02%
2024/03/19	14	24.57	17.2	25.13	24.75	-3.2	4,482	-0.07%
2024/03/18	27	24.62	29.5	24.72	24.35	-2.5	4,221	-0.06%
2024/03/15	8	24.32	17	24.54	24.50	-9	3,899	-0.23%
2024/03/14	0	0.00	7	22.70	22.70	-7	3,454	-0.20%
2024/03/13	17	20.50	18	20.37	20.65	-1	3,496	-0.03%
2024/03/12	34	19.56	44	19.45	19.65	-10	3,423	-0.29%
2024/03/11	2	19.13	2	19.05	19.40	0	3,704	0.00%
2024/03/08	3	18.40	7	18.35	18.55	-4	3,826	-0.10%
2024/03/07	0	0.00	2.2	17.60	17.70	-2.2	3,805	-0.06%
2024/03/05	5	17.75	0	0.00	17.80	5	3,818	0.13%
2024/02/29	10	17.80	5.1	17.70	17.65	4.9	3,792	0.13%
2024/02/22	1	17.55	1	17.50	17.50	0	3,731	0.00%
2024/02/21	2	17.68	1	17.40	17.50	1	3,696	0.03%
2024/02/20	1	16.85	3	16.82	16.85	-2	3,628	-0.06%
2024/02/19	1	16.40	0	0.00	16.55	1	3,611	0.03%
2024/02/16	2	15.90	1	15.95	16.05	1	3,606	0.03%
2024/02/05	2	15.75	0	0.00	15.75	2	3,638	0.05%
2024/02/02	1	16.05	0	0.00	16.05	1	3,621	0.03%
2024/01/30	1	16.45	0	0.00	16.25	1	3,581	0.03%
2024/01/26	0	0.00	30	16.70	16.50	-30	3,565	-0.84%
2024/01/22	1	16.50	0	0.00	16.55	1	3,523	0.03%
2024/01/19	1	16.70	0	0.00	16.70	1	3,498	0.03%
2024/01/16	0	0.00	1	17.20	17.25	-1	3,434	-0.03%
2024/01/12	30	17.70	2	17.70	17.50	28	3,384	0.83%
2024/01/10	0	0.00	4	17.10	17.15	-4	3,283	-0.12%
2024/01/09	1	16.90	0	0.00	17.40	1	3,243	0.03%
2024/01/08	6	17.82	0	0.00	17.65	6	3,176	0.19%
2024/01/05	32.1	18.56	3.1	18.23	18.35	29	3,066	0.95%
2024/01/04	1	17.50	1.1	17.86	18.50	-0.1	2,534	0.00%
2024/01/02	0	0.00	3	17.20	16.70	-3	2,260	-0.13%
2023/12/28	0	0.00	3	16.58	16.60	-3	2,210	-0.14%
2023/12/27	1	16.65	0	0.00	16.60	1	2,179	0.05%
2023/12/26	2	16.55	0	0.00	16.60	2	2,147	0.09%
2023/12/25	2	16.30	0	0.00	16.20	2	2,130	0.09%
2023/12/22	6	16.86	17	17.08	17.10	-11	2,074	-0.53%
2023/12/21	10	17.01	1	16.90	17.10	9	2,002	0.45%
2023/12/20	6	16.50	2	16.63	16.70	4	1,914	0.21%
2023/12/19	2.1	16.12	1	16.25	16.30	1.1	1,885	0.06%
2023/12/18	4	16.91	1	16.65	16.65	3	1,844	0.16%
2023/12/15	1	16.45	1	16.50	16.35	0	1,764	0.00%
2023/12/14	1	16.40	0	0.00	16.30	1	1,750	0.06%
2023/12/12	7	16.96	0	0.00	16.75	7	1,710	0.41%
2023/12/08	3	17.32	3	17.62	17.20	0	1,628	0.00%
2023/12/07	3	17.30	3	17.00	16.85	0	1,518	0.00%
2023/12/06	10	17.73	7.1	17.84	18.00	2.9	1,394	0.21%
2023/12/05	6	17.22	33.4	17.72	17.75	-27.4	1,007	-2.72%
2023/12/04	10	15.63	10.5	15.77	16.15	-0.5	763	-0.07%
2023/12/01	2	14.68	4	14.74	14.70	-2	646	-0.31%
2023/11/30	1	14.15	1	14.30	14.15	0	596	0.00%
2023/11/29	1	14.00	2	14.15	14.15	-1	587	-0.17%
2023/11/28	4	14.31	1	14.65	14.15	3	578	0.52%
2023/11/27	1	14.20	0	0.00	13.90	1	557	0.18%
2023/11/24	0	0.00	2	14.00	14.00	-2	545	-0.37%
2023/11/17	0	0.00	1.4	13.84	13.90	-1.4	518	-0.27%
2023/11/13	0	0.00	1	13.25	13.25	-1	567	-0.17%
2023/11/10	0	0.00	0.5	12.80	12.75	-0.5	537	-0.09%
2023/11/03	0	0.00	3	12.40	12.40	-3	563	-0.53%
2023/11/01	1	12.20	0	0.00	12.20	1	567	0.18%
2023/10/31	0	0.00	2	12.30	12.25	-2	567	-0.35%
2023/10/27	2	12.30	0	0.00	12.25	2	572	0.35%
2023/10/18	1	12.50	0	0.00	12.40	1	590	0.17%
2023/09/28	0.1	12.90	0	0.00	12.90	0.1	621	0.01%
2023/09/19	1	13.55	0	0.00	13.30	1	653	0.15%
2023/09/18	0	0.00	11	13.39	13.30	-11	653	-1.68%
2023/09/15	0	0.00	4	13.44	13.45	-4	660	-0.61%
2023/09/14	10	13.20	0	0.00	13.05	10	632	1.58%
2023/09/13	0	0.00	3	12.80	12.80	-3	629	-0.48%
2023/09/12	0	0.00	2	12.65	12.55	-2	639	-0.31%
2023/09/08	3	12.77	0	0.00	12.70	3	689	0.44%
2023/09/07	3.1	12.67	0	0.00	12.65	3.1	698	0.44%
2023/09/05	0	0.00	2	12.85	12.90	-2	749	-0.27%
2023/09/04	0	0.00	1	12.95	12.95	-1	922	-0.11%
2023/08/31	0	0.00	2	12.85	12.75	-2	943	-0.21%
2023/08/30	0	0.00	3	12.78	12.70	-3	949	-0.32%
2023/08/25	1	12.85	0	0.00	12.85	1	1,032	0.10%
2023/08/24	2	12.90	1	12.95	12.80	1	1,039	0.10%
2023/08/23	2	13.10	2	13.10	13.10	0	1,057	0.00%
2023/08/22	0	0.00	6	13.27	13.05	-6	1,097	-0.55%
2023/08/21	7	13.07	0	0.00	13.00	7	1,291	0.54%
2023/08/18	10	13.81	11	13.74	13.65	-1	1,350	-0.07%
2023/08/11	1	13.10	0	0.00	13.15	1	1,270	0.08%
2023/08/10	0	0.00	2	13.35	13.30	-2	1,267	-0.16%
2023/08/09	0	0.00	2	13.28	13.35	-2	1,265	-0.16%
2023/08/08	1	13.15	0	0.00	12.95	1	1,249	0.08%
2023/08/04	0	0.00	5	12.95	12.95	-5	1,249	-0.40%
2023/07/31	4	12.70	4	12.70	12.65	0	1,246	0.00%
2023/07/28	4	12.75	0	0.00	12.75	4	1,245	0.32%
2023/07/18	4	12.80	0	0.00	12.70	4	1,241	0.32%
2023/07/17	2	13.03	6	13.10	13.00	-4	1,238	-0.32%
2023/07/13	0	0.00	1	12.70	12.50	-1	1,239	-0.08%
2023/07/12	8	12.72	0	0.00	12.85	8	1,248	0.64%
2023/07/10	3	13.15	1.1	13.11	13.10	1.9	1,242	0.15%
2023/07/03	7	13.80	0	0.00	13.65	7	1,229	0.57%
2023/06/29	2	13.45	0	0.00	13.35	2	1,208	0.17%
2023/06/28	0	0.00	2	13.40	13.35	-2	1,210	-0.17%
2023/06/27	0	0.00	2	13.43	13.25	-2	1,215	-0.16%
2023/06/21	3	13.85	0	0.00	13.75	3	1,210	0.25%
2023/06/12	0	0.00	1	13.80	13.80	-1	1,161	-0.09%
2023/06/09	1	14.15	0	0.00	14.15	1	1,153	0.09%
2023/06/08	7	14.43	20	14.61	14.40	-13	1,135	-1.14%
2023/06/06	1.4	13.82	3	13.98	13.70	-1.6	999	-0.16%
2023/06/05	1	13.60	4	13.69	13.65	-3	1,004	-0.30%
2023/06/01	7	13.70	1	13.85	13.65	6	1,020	0.59%
2023/05/31	3	13.95	3	13.97	13.85	0	1,050	0.00%
2023/05/29	2	13.83	0	0.00	13.55	2	1,166	0.17%
2023/05/26	3	13.85	0	0.00	13.75	3	1,366	0.22%
2023/05/25	19	14.56	2	14.68	14.50	17	1,463	1.16%
2023/05/24	1	14.35	11	14.29	14.35	-10	1,268	-0.79%
2023/05/22	0	0.00	4	12.86	12.95	-4	1,197	-0.33%
2023/05/16	0	0.00	3	12.72	12.70	-3	1,219	-0.25%
2023/05/15	3	12.20	1	12.35	12.55	2	1,225	0.16%
2023/05/10	2	12.75	1	12.75	12.90	1	1,237	0.08%
2023/05/08	0	0.00	6	12.95	12.85	-6	1,234	-0.49%
2023/05/05	0	0.00	8	13.05	13.00	-8	1,244	-0.64%
2023/05/04	2	12.93	4	12.91	12.95	-2	1,253	-0.16%
2023/05/03	8	13.00	3	12.88	12.90	5	1,261	0.40%
2023/04/28	0	0.00	1	13.15	13.10	-1	1,264	-0.08%
2023/04/25	0	13.40	1	12.75	12.70	-1	1,270	-0.08%
2023/04/20	2	13.58	0	0.00	13.50	2	1,262	0.16%
2023/04/19	1	13.65	0	0.00	13.60	1	1,263	0.08%
2023/04/17	2	14.00	3	14.22	14.00	-1	1,257	-0.08%
2023/04/14	0	0.00	1	13.85	13.90	-1	1,243	-0.08%
2023/04/13	0	0.00	2.4	13.68	13.80	-2.4	1,239	-0.20%
2023/04/12	0	0.00	0.5	13.75	13.75	-0.5	1,239	-0.04%
2023/04/11	0	13.80	3.1	13.77	13.75	-3.1	1,245	-0.25%
2023/04/10	1	13.85	1	13.75	13.75	0	1,248	0.00%
2023/04/07	1	13.65	2	13.70	13.70	-1	1,257	-0.08%
2023/04/06	0	0.00	1	13.60	13.55	-1	1,269	-0.08%
2023/03/30	3	13.53	0	0.00	13.50	3	1,512	0.20%
2023/03/24	1	13.70	0	0.00	13.65	1	1,551	0.06%
2023/03/23	1	13.70	2.2	13.71	13.65	-1.2	1,561	-0.08%
2023/03/22	2	13.90	0	0.00	13.85	2	1,552	0.13%
2023/03/21	2	13.90	0	0.00	13.95	2	1,557	0.13%
2023/03/16	4	13.55	4	13.70	13.50	0	1,561	0.00%
2023/03/13	1	13.60	1	13.80	14.05	0	1,556	0.00%
2023/03/10	1.8	14.59	1	14.30	14.25	0.8	1,579	0.05%
2023/03/09	2	14.68	2	14.95	14.60	0	1,652	0.00%
2023/03/08	2	14.75	0	0.00	14.70	2	1,645	0.12%
2023/03/06	0.2	15.00	1	14.85	15.00	-0.8	1,639	-0.05%
2023/03/03	1	15.05	1	15.10	15.10	0	1,631	0.00%
2023/03/02	1	15.35	3	15.30	15.30	-2	1,585	-0.13%
2023/03/01	3	14.55	10	14.77	14.60	-7	1,511	-0.46%
2023/02/24	3	15.22	10	15.32	15.05	-7	1,448	-0.48%
2023/02/23	20	14.88	3	15.05	15.05	17	1,235	1.38%
2023/02/21	0	0.00	10	13.72	13.75	-10	1,095	-0.91%
2023/02/20	3	13.50	1	13.50	13.50	2	1,091	0.18%
2023/02/17	0	13.45	2	13.48	13.50	-2	1,083	-0.18%
2023/02/16	0	0.00	3	13.30	13.20	-3	1,082	-0.28%
2023/02/15	2	13.18	0	0.00	13.15	2	1,082	0.18%
2023/02/14	0	0.00	8	13.31	13.30	-8	1,081	-0.74%
2023/02/13	0	0.00	2	13.10	13.15	-2	1,088	-0.18%
2023/02/10	2	13.25	0	0.00	13.20	2	1,093	0.18%
2023/02/09	1	13.45	1	13.70	13.45	0	1,097	0.00%
2023/02/08	1	13.50	0	0.00	13.45	1	1,104	0.09%
2023/02/06	1	13.40	3	13.40	13.40	-2	1,109	-0.18%
2023/02/03	0	0.00	1	13.75	13.60	-1	1,113	-0.09%
2023/02/02	1	13.45	1	13.60	13.60	0	1,104	0.00%
2023/01/16	0	0.00	3	13.10	13.10	-3	1,117	-0.27%
2023/01/13	4	13.35	0	0.00	13.25	4	1,113	0.36%
2023/01/10	0	0.00	1	13.50	13.45	-1	1,119	-0.09%
2023/01/09	0	0.00	1	13.40	13.40	-1	1,130	-0.09%
2023/01/05	1	13.40	2	13.48	13.30	-1	1,153	-0.09%
2023/01/04	0	0.00	3	13.25	13.30	-3	1,154	-0.26%
2023/01/03	3	13.40	1.4	13.50	13.40	1.7	1,159	0.14%
2022/12/30	1	13.55	1	13.65	13.50	0	1,166	0.00%
2022/12/29	2	13.48	0	0.00	13.50	2	1,175	0.17%
2022/12/28	1	13.55	2	13.53	13.50	-1	1,176	-0.08%
2022/12/27	2	14.10	2	14.03	13.75	0	1,180	0.00%
2022/12/26	2	13.60	0.1	14.30	13.65	1.9	1,175	0.16%
2022/12/23	3	13.93	1	14.05	14.10	2	1,176	0.17%
2022/12/22	18	14.51	25	14.68	14.15	-7	1,173	-0.60%
2022/12/21	4	13.83	8	13.86	13.75	-4	978	-0.41%
2022/12/16	17	13.99	11.1	14.01	13.80	5.9	987	0.60%
2022/12/15	0	0.00	9.1	13.80	13.90	-9.1	978	-0.92%
2022/12/14	1	13.40	2	13.45	13.50	-1	999	-0.10%
2022/12/13	3	13.63	2	13.40	13.40	1	1,003	0.10%
2022/12/12	2	13.40	14	13.40	13.40	-12	1,008	-1.19%
2022/12/09	0	0.00	3	13.80	13.85	-3	1,013	-0.30%
2022/12/08	4	13.51	1	13.60	13.50	3	1,044	0.29%
2022/12/07	7	13.58	1	14.05	13.60	6	1,045	0.57%
2022/12/06	0	0.00	1	13.90	13.80	-1	1,029	-0.10%
2022/12/05	3	14.20	1.1	14.15	14.10	1.9	1,049	0.18%
2022/12/02	3	14.58	1	14.05	14.10	2	1,049	0.19%
2022/12/01	3	14.45	10	14.66	14.70	-7	1,018	-0.69%
2022/11/30	6	13.48	3	13.45	13.40	3	934	0.32%
2022/11/29	0	0.00	5	13.39	13.50	-5	941	-0.53%
2022/11/25	1	13.10	2	13.40	13.25	-1	938	-0.11%
2022/11/24	0	0.00	2	12.95	13.05	-2	921	-0.22%
2022/11/22	2	12.60	2.1	12.80	12.60	-0.1	899	-0.01%
2022/11/21	1	12.75	3	12.90	12.75	-2	897	-0.22%
2022/11/18	4	13.21	1	13.35	13.00	3	893	0.34%
2022/11/17	0	0.00	16	13.45	13.40	-16	888	-1.80%
2022/11/16	0	0.00	4	13.45	13.35	-4	890	-0.45%
2022/11/15	0	0.00	2	13.63	13.50	-2	884	-0.23%
2022/11/14	8	13.63	0	0.00	13.65	8	886	0.90%
2022/11/11	2	13.43	5.5	13.40	13.40	-3.5	882	-0.40%
2022/11/09	1	13.35	1	13.50	13.35	0	883	0.00%
2022/11/08	4	13.50	2	13.40	13.35	2	887	0.23%
2022/11/07	2	13.00	2	13.03	13.10	0	881	0.00%
2022/11/04	2	12.78	1	12.85	12.70	1	876	0.11%
2022/11/03	0	0.00	1	12.40	12.50	-1	859	-0.12%
2022/11/02	0	0.00	4	12.53	12.40	-4	858	-0.47%
2022/11/01	1	12.10	1	12.25	12.20	0	855	0.00%
2022/10/31	0	0.00	2	12.25	12.15	-2	863	-0.23%
2022/10/25	0	12.20	0	0.00	12.20	0	945	0.00%
2022/10/20	0	0.00	8	12.13	12.20	-8	955	-0.84%
2022/10/19	0	0.00	1	12.90	12.65	-1	954	-0.10%
2022/10/18	0	0.00	6	12.65	12.70	-6	963	-0.62%
2022/10/17	4	12.28	2	12.60	12.75	2	977	0.20%
2022/10/14	0	0.00	10	12.95	12.90	-10	997	-1.00%
2022/10/13	10	12.80	4	12.30	12.05	6	1,002	0.60%
2022/10/12	0	0.00	2	13.10	13.15	-2	992	-0.20%
2022/10/07	1	14.20	4	14.39	14.20	-3	997	-0.30%
2022/10/06	6	14.22	0	0.00	14.20	6	999	0.60%
2022/10/05	0	0.00	1	14.05	14.00	-1	996	-0.10%
2022/09/30	0	13.85	2	13.45	13.70	-2	1,001	-0.20%
2022/09/29	0	13.30	2.1	13.28	13.30	-2.1	997	-0.21%
2022/09/28	3	13.23	1	13.10	12.70	2	985	0.20%
2022/09/27	1	13.75	2	13.90	13.95	-1	977	-0.10%
2022/09/26	11	13.67	0	0.00	13.65	11	984	1.12%
2022/09/21	8	15.14	8	15.14	15.20	0	980	0.00%
2022/09/20	0.4	15.00	0	0.00	14.85	0.4	961	0.04%
2022/09/19	1	14.85	3	14.92	14.85	-2	989	-0.20%
2022/09/16	1	15.35	0	0.00	15.45	1	996	0.10%
2022/09/15	2.2	15.67	4	15.80	15.50	-1.8	1,009	-0.18%
2022/09/14	10	15.10	7	15.10	15.15	3	993	0.30%
2022/09/13	1	15.35	1	15.45	15.15	0	999	0.00%
2022/09/12	3	15.52	1	15.50	15.30	2	1,026	0.19%
2022/09/08	1.2	15.17	0	0.00	15.10	1.2	1,016	0.12%
2022/09/07	2	15.03	0	0.00	15.10	2	1,024	0.20%
2022/09/06	0	0.00	10	15.10	15.10	-10	1,013	-0.99%
2022/09/05	4	15.71	0	0.00	15.55	4	1,016	0.39%
2022/09/02	2.5	15.99	0	0.00	15.60	2.5	1,017	0.25%
2022/09/01	0.5	16.65	0	0.00	16.40	0.5	1,006	0.05%
2022/08/31	1	16.80	0	0.00	16.85	1	1,012	0.10%
2022/08/30	1	16.75	0	0.00	16.70	1	1,019	0.10%
2022/08/29	0	0.00	1	16.85	16.75	-1	1,022	-0.10%
2022/08/26	0	0.00	1	17.40	17.50	-1	1,062	-0.09%
2022/08/24	0.7	17.33	4	17.33	17.15	-3.3	1,085	-0.30%
2022/08/22	0	0.00	1	17.35	17.50	-1	1,176	-0.09%
2022/08/19	2	17.85	0	0.00	17.85	2	1,181	0.17%
2022/08/16	1.5	17.83	0	0.00	17.75	1.5	1,247	0.12%
2022/08/15	1	17.90	30	17.83	17.80	-29	1,332	-2.18%
2022/08/08	1	17.55	0	0.00	17.80	1	1,489	0.07%
2022/08/05	1	18.20	1	18.05	18.05	0	1,527	0.00%
2022/08/04	2	17.45	1	17.85	17.65	1	1,589	0.06%
2022/08/03	0	0.00	4	20.95	21.15	-4	1,579	-0.25%
2022/08/01	1	21.20	0	0.00	21.35	1	1,627	0.06%
2022/07/29	3	20.55	0	0.00	20.60	3	1,642	0.18%
2022/07/25	0	0.00	2	20.28	20.20	-2	2,188	-0.09%
2022/07/22	2	19.93	1	20.00	20.20	1	2,239	0.04%
2022/07/21	2	19.80	5	19.80	19.65	-3	2,329	-0.13%
2022/07/20	0	0.00	1	19.45	19.20	-1	2,427	-0.04%
2022/07/19	0	0.00	5	19.25	19.30	-5	2,702	-0.19%
2022/07/18	1	18.80	0	0.00	18.80	1	3,337	0.03%
2022/07/12	1	17.50	1	17.40	17.25	0	3,715	0.00%
2022/07/11	0	0.00	8	18.10	18.30	-8	3,789	-0.21%
2022/07/07	0	0.00	1	17.65	17.65	-1	3,947	-0.03%
2022/07/05	2	17.25	3	17.72	17.70	-1	4,004	-0.02%
2022/07/04	2	17.08	3	17.40	17.15	-1	4,082	-0.02%
2022/07/01	0	0.00	1.8	17.81	17.10	-1.8	4,160	-0.04%
2022/06/30	1	18.35	0	0.00	18.30	1	4,357	0.02%
2022/06/29	1	19.00	0	0.00	19.00	1	4,533	0.02%
2022/06/27	1	19.90	0	0.00	19.85	1	4,541	0.02%
2022/06/24	0	0.00	4	18.93	19.00	-4	4,575	-0.09%
2022/06/23	1	18.50	1	18.55	18.30	0	4,623	0.00%
2022/06/22	2	19.00	0	0.00	18.90	2	4,646	0.04%
2022/06/21	0	0.00	19	19.60	19.95	-19	4,661	-0.41%
2022/06/20	15	19.71	2	19.43	19.00	13	4,686	0.28%
2022/06/17	0	0.00	1	20.10	20.25	-1	4,687	-0.02%
2022/06/14	1	20.75	2	20.90	21.35	-1	4,861	-0.02%
2022/06/13	2	21.80	0	0.00	21.45	2	4,955	0.04%
2022/06/02	0	0.00	1	22.65	22.45	-1	6,604	-0.02%
2022/06/01	1	22.40	3	22.40	22.40	-2	6,894	-0.03%
2022/05/31	1	22.15	1	22.35	22.40	0	7,409	0.00%
2022/05/30	0	0.00	2	22.53	22.40	-2	8,421	-0.02%
2022/05/27	1	22.35	2	22.28	22.30	-1	8,590	-0.01%
2022/05/26	1	22.20	0	0.00	22.20	1	8,792	0.01%
2022/05/25	0	0.00	2	22.35	22.35	-2	9,530	-0.02%
2022/05/24	2	22.50	3	22.33	22.40	-1	10,666	-0.01%
2022/05/23	10	22.60	2	22.33	22.50	8	10,787	0.07%
2022/05/20	2	21.95	5	21.93	21.65	-3	11,044	-0.03%
2022/05/19	1	21.65	10	21.15	21.60	-9	11,090	-0.08%
2022/05/18	0	0.00	5	22.10	22.05	-5	11,136	-0.04%
2022/05/17	2	21.73	1	21.70	21.75	1	11,122	0.01%
2022/05/16	1	22.00	10	21.80	22.10	-9	11,094	-0.08%
2022/05/13	2	22.13	3	22.03	22.00	-1	11,026	-0.01%
2022/05/12	1	21.80	2	22.60	21.50	-1	10,993	-0.01%
2022/05/11	1	23.50	0	0.00	23.40	1	10,923	0.01%
2022/05/10	1	23.60	1.5	23.80	23.70	-0.5	10,910	0.00%
2022/05/06	1	23.90	2	23.75	24.05	-1	10,838	-0.01%
2022/05/05	2	24.10	0	0.00	24.30	2	10,817	0.02%
2022/05/04	7	24.32	9	24.54	24.10	-2	10,737	-0.02%
2022/04/29	8	24.19	2	24.40	23.40	6	10,482	0.06%
2022/04/28	3	23.43	4	23.50	23.30	-1	10,290	-0.01%
2022/04/27	3	23.77	3	23.88	23.75	0	10,231	0.00%
2022/04/26	2	24.70	1	24.30	24.05	1	10,125	0.01%
2022/04/25	25	25.20	4	24.68	24.40	21	10,002	0.21%
2022/04/22	102	25.47	132.3	26.18	26.80	-30.3	9,730	-0.31%	大買/大賣/
2022/04/21	2	24.70	9	24.71	24.40	-7	9,100	-0.08%
2022/04/20	36	25.24	39.3	24.78	24.25	-3.3	9,032	-0.04%
2022/04/19	5	24.02	3	23.93	23.70	2	8,785	0.02%
2022/04/18	3.4	23.50	0	0.00	23.55	3.4	8,769	0.04%
2022/04/15	19	24.30	6	24.79	24.25	13	8,735	0.15%
2022/04/14	6	24.73	2	24.68	24.15	4	8,667	0.05%
2022/04/13	4	23.94	4	23.80	23.85	0	8,537	0.00%
2022/04/12	3	23.15	3	23.55	23.05	0	8,504	0.00%
2022/04/11	4	23.83	0	0.00	23.55	4	8,479	0.05%
2022/04/08	1	24.05	2.2	24.26	24.00	-1.2	8,456	-0.01%
2022/04/07	1	24.35	7	24.24	23.45	-6	8,367	-0.07%
2022/04/06	6	24.58	1	25.00	24.10	5	8,278	0.06%
2022/04/01	11.2	24.67	15	24.63	24.25	-3.8	8,075	-0.05%
2022/03/29	9	23.94	0	0.00	23.65	9	7,874	0.11%
2022/03/28	1	23.00	2	23.08	23.70	-1	7,813	-0.01%
2022/03/25	3.3	22.84	2	22.55	22.65	1.3	7,762	0.02%
2022/03/24	2	23.08	1	23.15	23.20	1	7,730	0.01%
2022/03/23	4	23.79	0	0.00	23.55	4	7,717	0.05%
2022/03/22	1	23.80	0	0.00	23.60	1	7,692	0.01%
2022/03/21	2	23.95	2	23.70	24.00	0	7,681	0.00%
2022/03/18	1	23.65	5	23.75	23.75	-4	7,652	-0.05%
2022/03/17	6	24.30	9	24.06	24.20	-3	7,608	-0.04%
2022/03/16	3	24.00	2	23.90	23.70	1	7,527	0.01%
2022/03/15	2	24.45	1	24.40	24.40	1	7,438	0.01%
2022/03/14	7	25.44	4.1	25.40	25.05	2.9	7,398	0.04%
2022/03/11	7	25.20	15	25.21	25.45	-8	7,320	-0.11%
2022/03/10	53.1	26.21	31.1	26.13	25.30	22	7,132	0.31%
2022/03/09	1	23.55	6	24.95	24.95	-5	6,272	-0.08%
2022/03/08	11	23.11	15	23.68	22.70	-4	6,197	-0.06%
2022/03/07	17.1	24.93	8.6	24.97	24.55	8.5	5,986	0.14%
2022/03/04	59	25.68	55	24.95	24.65	4	5,710	0.07%
2022/03/03	81	25.27	73	25.36	25.35	8	5,208	0.15%
2022/03/02	2	23.10	8	23.51	24.20	-6	4,154	-0.14%
2022/03/01	9.5	22.19	18	22.27	22.00	-8.5	3,983	-0.21%
2022/02/25	33.1	24.73	15	23.76	23.10	18.1	3,795	0.48%
2022/02/24	50	24.26	55.1	24.39	24.00	-5.1	3,067	-0.16%
2022/02/23	1	22.10	6	22.12	22.65	-5	1,939	-0.26%
2022/02/22	28	21.62	24	21.03	20.60	4	1,827	0.22%
2022/02/21	1	21.40	1.1	21.90	21.90	-0.1	1,512	0.00%
2022/02/18	0	0.00	8	19.02	19.95	-8	1,489	-0.54%
2022/02/17	0	0.00	1	18.40	18.15	-1	1,479	-0.07%
2022/02/14	1	18.10	0	0.00	18.00	1	1,726	0.06%
2022/02/09	0	0.00	1	18.45	18.45	-1	1,938	-0.05%
2022/02/08	2	18.48	0	0.00	18.55	2	1,976	0.10%
2022/02/07	0	0.00	2	18.43	18.40	-2	2,032	-0.10%
2022/01/26	4	17.10	4	17.05	17.10	0	2,190	0.00%
2022/01/25	2	16.83	0	0.00	16.60	2	2,276	0.09%
2022/01/21	2	17.58	0	0.00	17.40	2	2,380	0.08%
2022/01/20	2	17.98	0	0.00	18.05	2	2,428	0.08%
2022/01/14	4	17.88	1	18.00	17.95	3	2,789	0.11%
2022/01/13	1	18.15	4	18.40	18.20	-3	2,844	-0.11%
2022/01/12	1	18.40	0	0.00	18.35	1	2,884	0.03%
2022/01/11	4	18.80	1	19.10	18.75	3	2,922	0.10%
2022/01/10	1.1	18.96	0	0.00	18.95	1.1	3,012	0.03%
2022/01/07	1	19.35	1	18.95	18.95	0	3,132	0.00%
2022/01/06	0.1	19.70	1	19.50	19.45	-0.9	3,237	-0.03%
2022/01/05	1	19.65	1	19.80	19.55	0	3,339	0.00%
2022/01/04	2	19.65	1	19.70	19.65	1	3,424	0.03%
2022/01/03	1	19.75	0	0.00	19.65	1	3,486	0.03%
2021/12/29	0	0.00	1	20.15	20.05	-1	3,721	-0.03%
2021/12/28	1	20.40	0	0.00	20.05	1	3,900	0.03%
2021/12/24	0	0.00	2	20.05	20.00	-2	4,110	-0.05%
2021/12/23	0.1	20.30	0	0.00	20.15	0.1	4,189	0.00%
2021/12/20	0	0.00	0.1	20.50	20.25	-0.1	4,330	0.00%
2021/12/17	0	20.60	1	20.75	20.40	-1	4,383	-0.02%
2021/12/16	5	20.55	0	0.00	20.25	5	4,390	0.11%
2021/12/15	1	20.30	0	0.00	20.50	1	4,426	0.02%
2021/12/14	1	20.40	1	20.40	19.95	0	4,463	0.00%
2021/12/13	1	20.70	0.3	20.56	20.65	0.8	4,452	0.02%
2021/12/10	0	0.00	0	20.80	20.55	0	4,478	0.00%
2021/12/09	0	0.00	1	21.10	20.75	-1	4,523	-0.02%
2021/12/08	5	21.05	1.1	21.17	20.80	3.9	4,596	0.09%
2021/12/07	2	20.73	2	20.88	20.90	0	4,577	0.00%
2021/12/02	3.2	20.50	3	20.45	20.30	0.2	4,912	0.00%
2021/12/01	1	20.05	0	0.00	20.05	1	5,000	0.02%
2021/11/30	1	20.30	1	20.20	20.25	0	5,074	0.00%
2021/11/29	1	19.65	0	0.00	19.65	1	5,149	0.02%
2021/11/26	4	19.68	0	0.00	19.65	4	5,221	0.08%
2021/11/23	1	20.10	0	0.00	19.85	1	5,553	0.02%
2021/11/22	5	20.02	5	20.09	20.10	0	5,710	0.00%
2021/11/19	4	19.96	0	0.00	19.70	4	5,947	0.07%
2021/11/17	1	20.15	0	0.00	20.15	1	6,922	0.01%
2021/11/16	4	21.04	8	20.94	20.55	-4	7,259	-0.06%
2021/11/15	12	20.58	12	20.87	20.55	0	7,614	0.00%
2021/11/11	1	21.90	0	0.00	21.80	1	7,687	0.01%
2021/11/09	7	22.09	1	22.50	22.20	6	7,692	0.08%
2021/11/08	0	0.00	2	22.25	22.40	-2	7,630	-0.03%
2021/11/05	1	21.40	0	0.00	21.50	1	7,622	0.01%
2021/11/04	1	21.95	0	0.00	21.60	1	7,679	0.01%
2021/11/03	7	22.86	3	22.70	22.15	4	7,772	0.05%
2021/11/02	5	22.12	1	22.30	22.00	4	7,833	0.05%
2021/11/01	2	21.60	1	21.70	21.65	1	7,800	0.01%
2021/10/29	4	21.51	3	21.90	21.70	1	7,825	0.01%
2021/10/28	2	21.80	5	21.67	21.25	-3	7,890	-0.04%
2021/10/27	2	20.90	1	21.15	21.50	1	8,099	0.01%
2021/10/26	1	21.10	0	21.30	21.45	1	8,291	0.01%
2021/10/25	8	21.07	12	21.14	21.40	-4	8,748	-0.05%
2021/10/22	6	20.68	0	0.00	20.45	6	9,000	0.07%
2021/10/21	1	22.10	1	22.00	22.10	0	9,143	0.00%
2021/10/20	1	21.90	0	0.00	21.45	1	9,632	0.01%
2021/10/18	1	20.85	3	21.65	21.65	-2	10,050	-0.02%
2021/10/15	3	21.50	1	21.50	21.85	2	10,222	0.02%
2021/10/14	0	0.00	4	21.28	22.10	-4	10,267	-0.04%
2021/10/13	4	21.99	4	22.20	21.20	0	10,598	0.00%
2021/10/12	6	21.65	5	21.60	21.50	1	11,212	0.01%
2021/10/08	4	22.81	1	23.15	22.70	3	11,310	0.03%
2021/10/07	51	23.69	46	23.38	23.10	5	11,328	0.04%
2021/10/06	7	22.74	5	22.90	22.35	2	11,220	0.02%
2021/10/05	2.1	22.22	6	23.07	23.35	-4	11,208	-0.04%
2021/10/04	2	22.85	6	23.50	22.15	-4	11,115	-0.04%
2021/10/01	8	24.58	8	23.86	23.85	0	11,089	0.00%
2021/09/30	10	25.17	7	25.59	25.85	3	11,087	0.03%
2021/09/29	5	25.05	0	0.00	24.85	5	11,107	0.05%
2021/09/28	3	25.47	4	25.75	25.70	-1	11,158	-0.01%
2021/09/27	4	26.21	1	27.00	26.00	3	11,260	0.03%
2021/09/24	4	26.80	4	27.21	26.65	0	11,466	0.00%
2021/09/23	1	26.90	1	26.70	26.60	0	12,106	0.00%
2021/09/22	4	26.91	1	26.50	26.55	3	12,926	0.02%
2021/09/17	2	27.80	3	28.08	27.70	-1	13,174	-0.01%
2021/09/16	2	27.50	0.1	27.70	27.40	1.9	13,240	0.01%
2021/09/15	3	27.75	1	27.85	27.95	2	13,513	0.01%
2021/09/14	25	28.70	20	27.85	27.95	5	13,918	0.04%
2021/09/13	7	28.93	4	29.18	28.60	3	14,370	0.02%
2021/09/10	0	0.00	2	28.45	28.40	-2	14,344	-0.01%
2021/09/09	5	28.12	3	28.08	28.35	2	14,479	0.01%
2021/09/08	9	27.84	14	27.97	28.00	-5	14,824	-0.03%
2021/09/07	31	28.79	34	29.08	28.55	-3	15,480	-0.02%
2021/09/06	28	28.45	24	27.96	28.00	4	15,448	0.03%
2021/09/03	9	29.79	30	29.50	29.65	-21	15,419	-0.14%
2021/09/02	13.1	31.23	20	31.23	30.70	-6.9	15,359	-0.04%
2021/09/01	9	31.16	9	31.24	31.20	0	15,292	0.00%
2021/08/31	9	32.06	2	32.28	32.30	7	15,256	0.05%
2021/08/30	6	32.83	6	33.08	32.05	0	15,171	0.00%
2021/08/27	4	32.19	4	32.45	31.75	0	15,141	0.00%
2021/08/26	15	33.33	12	33.24	33.20	3	15,115	0.02%
2021/08/25	17	33.17	41.1	32.81	33.15	-24.1	15,099	-0.16%
2021/08/24	65.1	34.11	36	35.04	33.70	29.1	14,935	0.19%
2021/08/23	3	32.35	5	33.55	33.55	-2	14,149	-0.01%
2021/08/20	44	28.94	31.5	29.72	30.50	12.5	14,090	0.09%
2021/08/19	30.5	27.98	14	28.45	27.75	16.5	13,895	0.12%
2021/08/18	4	25.78	9	25.98	27.65	-5	13,610	-0.04%
2021/08/17	10	25.20	0	0.00	25.15	10	13,622	0.07%
2021/08/16	4	27.44	0	0.00	26.45	4	13,792	0.03%
2021/08/13	24	28.31	24	27.80	27.55	0	13,919	0.00%
2021/08/12	2	28.13	3	28.30	28.30	-1	14,050	-0.01%
2021/08/11	13	28.38	15	28.23	27.70	-2	14,065	-0.01%
2021/08/10	11	29.29	4	29.33	29.00	7	14,027	0.05%
2021/08/09	8	30.28	8	30.74	30.10	0	13,992	0.00%
2021/08/06	29	30.61	26	30.61	30.05	3	13,896	0.02%
2021/08/05	23	29.00	0	0.00	28.80	23	13,730	0.17%
2021/08/04	6	29.98	1	30.60	29.85	5	13,720	0.04%
2021/08/03	6	30.37	7	30.76	30.35	-1	13,778	-0.01%
2021/08/02	10	30.63	7	30.48	30.80	3	13,762	0.02%
2021/07/30	10	31.11	0	0.00	30.05	10	13,574	0.07%
2021/07/29	48	32.88	51	32.42	32.20	-3	13,418	-0.02%
2021/07/28	14	32.14	13	32.71	32.00	1	12,971	0.01%
2021/07/27	14	31.19	18	32.51	31.25	-4	12,791	-0.03%
2021/07/26	78	32.90	78	33.33	33.30	0	12,925	0.00%
2021/07/23	16	29.76	26	30.53	31.45	-10	12,513	-0.08%
2021/07/22	34	29.74	17	29.58	28.60	17	12,471	0.14%
2021/07/21	23	30.91	9	31.87	30.55	14	12,569	0.11%
2021/07/20	14	32.12	7	32.82	31.90	7	12,433	0.06%
2021/07/19	36	35.91	10	36.64	34.55	26	12,481	0.21%
2021/07/16	30.1	34.90	23	35.50	35.35	7.1	12,354	0.06%
2021/07/15	5.1	32.18	6	32.45	33.00	-0.9	11,876	-0.01%
2021/07/14	6	30.36	8.2	29.63	30.00	-2.2	12,108	-0.02%
2021/07/13	8	33.24	0	0.00	32.60	8	12,168	0.07%
2021/07/12	1	36.50	15	36.03	36.20	-14	12,242	-0.11%
2021/07/09	13.2	37.98	6.3	37.19	37.20	6.9	12,208	0.06%
2021/07/08	1	36.90	18	39.33	39.00	-17	12,265	-0.14%
2021/07/07	13.2	37.47	3.9	39.26	36.10	9.3	12,525	0.07%
2021/07/06	14.8	39.23	4	38.44	38.25	10.8	12,506	0.09%
2021/07/05	5	37.20	4.3	38.36	38.85	0.7	12,467	0.01%
2021/07/02	16.3	40.69	10.1	39.92	40.85	6.2	12,448	0.05%
2021/07/01	21.1	43.67	9	41.15	43.50	12.1	12,366	0.10%
2021/06/30	26.1	41.07	19	41.30	42.40	7.1	12,153	0.06%
2021/06/29	38	38.29	49	38.35	38.55	-11	11,489	-0.10%
2021/06/28	7	34.87	2	34.93	35.05	5	10,734	0.05%
2021/06/25	0	0.00	2	31.90	31.90	-2	10,470	-0.02%
2021/06/24	4	26.73	11	28.83	29.00	-7	10,417	-0.07%
2021/06/23	17.4	26.92	16	26.70	26.40	1.4	10,189	0.01%
2021/06/22	48	29.17	19	28.86	29.30	29	9,789	0.30%
2021/06/21	1	26.65	5	26.65	26.65	-4	9,355	-0.04%
2021/06/18	7	23.99	12	24.25	24.25	-5	9,466	-0.05%
2021/06/17	36	20.37	47	21.50	22.05	-11	9,624	-0.11%
2021/06/16	53	19.98	71	20.45	20.05	-18	9,541	-0.19%
2021/06/15	9	18.48	22	18.88	19.45	-13	8,924	-0.15%
2021/06/11	22	17.21	81	17.51	17.70	-59	8,886	-0.66%
2021/06/10	11	17.01	8	17.06	17.05	3	8,850	0.03%
2021/06/09	19	17.75	19	17.49	17.40	0	8,887	0.00%
2021/06/08	1	17.65	6	17.84	17.50	-5	8,857	-0.06%
2021/06/07	5	17.06	2	16.88	17.10	3	8,802	0.03%
2021/06/04	10	17.80	8	18.20	17.55	2	8,771	0.02%
2021/06/03	20	17.98	53	18.19	18.00	-33	8,659	-0.38%
2021/06/02	25	18.00	35	18.49	17.65	-10	8,577	-0.12%
2021/06/01	10	17.66	16	17.76	18.05	-6	8,421	-0.07%
2021/05/31	39	17.64	19.3	17.69	17.40	19.7	8,325	0.24%
2021/05/28	7	17.91	4	18.05	18.05	3	8,254	0.04%
2021/05/27	19	17.97	29.1	18.15	18.00	-10.1	8,153	-0.12%
2021/05/26	35	17.91	38	18.36	17.65	-3	7,984	-0.04%
2021/05/25	49	17.70	18.2	17.69	17.80	30.8	7,866	0.39%
2021/05/24	51	17.73	69	18.32	18.05	-18	7,701	-0.23%
2021/05/21	43.3	16.85	18	16.79	17.00	25.3	7,503	0.34%
2021/05/20	15	15.75	26	16.26	15.85	-11	7,359	-0.15%
2021/05/19	7	15.19	0	0.00	15.20	7	7,285	0.10%
2021/05/17	33	12.63	0	0.00	12.60	33	7,259	0.45%
2021/05/14	4	14.10	5	14.06	14.00	-1	7,222	-0.01%
2021/05/13	1	14.85	2	14.75	14.75	-1	7,160	-0.01%
2021/05/12	1	17.00	0	0.00	16.35	1	7,136	0.01%
2021/05/11	22	18.33	3	19.38	18.15	19	7,121	0.27%
2021/05/10	35	19.02	55	19.05	18.75	-20	7,010	-0.29%
2021/05/07	6	18.18	10	18.32	18.40	-4	6,923	-0.06%
2021/05/06	6	18.28	6	18.23	18.00	0	6,865	0.00%
2021/05/05	2	18.83	0	0.00	18.35	2	6,797	0.03%
2021/05/04	5	18.14	5	18.40	18.10	0	6,724	0.00%
2021/05/03	62	21.54	47	21.21	20.10	15	6,612	0.23%
2021/04/29	7	20.16	46	20.32	20.90	-39	6,287	-0.62%
2021/04/28	25	20.83	40	20.11	20.50	-15	6,268	-0.24%
2021/04/27	21	20.73	21	20.86	20.80	0	6,076	0.00%
2021/04/26	4	18.91	8	19.19	19.80	-4	5,744	-0.07%
2021/04/23	47	18.27	13	18.71	18.00	34	5,636	0.60%
2021/04/22	47	20.45	6	20.08	19.10	41	5,455	0.75%
2021/04/21	43	18.65	20	19.10	19.10	23	5,187	0.44%
2021/04/20	15	16.30	121	17.05	17.40	-106	4,994	-2.12%	大賣/鉅額交易
2021/04/19	20	15.15	0	0.00	15.85	20	4,626	0.43%
2021/04/16	57	14.33	1	14.40	14.45	56	4,560	1.23%
2021/04/15	6	13.93	35	13.86	13.95	-29	4,468	-0.65%
2021/04/14	62	14.41	3	14.35	13.75	59	4,484	1.32%
2021/04/13	11	14.54	111	14.55	14.00	-100	4,432	-2.26%	大賣/
2021/04/12	0	0.00	1	14.05	14.10	-1	4,304	-0.02%
2021/04/09	4	13.86	12	13.90	13.70	-8	4,398	-0.18%
2021/04/08	2	14.25	0	0.00	14.25	2	4,535	0.04%
2021/04/07	0	0.00	41	13.69	13.80	-41	4,541	-0.90%
2021/04/06	0	0.00	17	13.52	13.40	-17	4,692	-0.36%
2021/03/31	5	13.45	0	0.00	13.45	5	4,761	0.11%
2021/03/30	0	0.00	12	13.35	13.30	-12	4,712	-0.25%
2021/03/29	150	13.73	0	0.00	13.40	150	4,715	3.18%	大買/鉅額交易
2021/03/26	23	13.61	2	13.70	13.60	21	4,788	0.44%
2021/03/25	0	0.00	3	13.35	13.15	-3	4,825	-0.06%
2021/03/24	2	13.10	4	13.44	13.70	-2	4,820	-0.04%
2021/03/23	7	13.58	36	13.55	13.20	-29	4,762	-0.61%
2021/03/22	17	14.81	7	14.90	14.55	10	4,594	0.22%
2021/03/19	51	13.57	42	13.89	14.10	9	4,268	0.21%
2021/03/18	5	12.37	0	0.00	12.85	5	3,954	0.13%
2021/03/17	20	11.80	1	12.35	12.15	19	3,797	0.50%
2021/03/16	1	12.20	15	12.19	12.25	-14	3,572	-0.39%
2021/03/15	2	11.00	4	10.45	11.15	-2	3,478	-0.06%
2021/03/10	0	0.00	10	10.15	10.20	-10	3,400	-0.29%
2021/03/04	10	10.00	10	10.10	10.00	0	3,342	0.00%
2021/03/03	0	0.00	1	10.05	10.00	-1	3,330	-0.03%
2021/02/26	0	0.00	1	10.20	10.15	-1	3,297	-0.03%
2021/02/24	7	10.31	3	10.65	10.20	4	3,270	0.12%
2021/02/23	0	0.00	21	10.61	10.40	-21	3,250	-0.65%
2021/02/22	44	10.45	2	10.45	10.40	42	3,208	1.31%
2021/02/19	11	10.46	3	10.12	10.10	8	3,158	0.25%
2021/02/18	13	9.73	4	9.76	10.15	9	3,041	0.30%
2021/02/05	1	8.91	0	0.00	8.90	1	2,970	0.03%
2021/02/03	3	9.41	1	9.54	9.18	2	2,929	0.07%
2021/01/29	0	0.00	2	9.33	9.24	-2	2,833	-0.07%
2021/01/26	2	9.90	2	9.96	9.89	0	2,752	0.00%
2021/01/25	8	10.48	8	10.57	10.25	0	2,711	0.00%
2021/01/22	4	9.59	2	9.88	9.90	2	2,634	0.08%
2021/01/21	25	9.71	2	10.00	9.50	23	2,563	0.90%
2021/01/20	0	0.00	3	9.58	9.18	-3	2,429	-0.12%
2021/01/19	1	10.90	0	0.00	10.15	1	2,397	0.04%
2021/01/18	0	0.00	1	9.96	10.50	-1	2,379	-0.04%
2021/01/15	2	10.80	0	0.00	10.80	2	2,344	0.09%
2021/01/14	1	11.80	0	0.00	11.80	1	2,297	0.04%
2021/01/12	5	12.28	0	0.00	11.80	5	2,180	0.23%
2021/01/11	5	13.15	11	13.17	13.10	-6	2,125	-0.28%
2021/01/08	3	12.75	0	0.00	12.75	3	2,040	0.15%
2021/01/07	1	14.15	0	0.00	14.15	1	1,990	0.05%
2021/01/06	1	15.70	1	15.70	15.70	0	1,924	0.00%
2021/01/05	0	0.00	6	14.30	14.30	-6	1,827	-0.33%
2020/12/31	3	11.45	12	11.68	11.85	-9	1,413	-0.64%
2020/12/30	2	11.25	2	11.05	10.80	0	1,201	0.00%
2020/12/29	5	11.30	9	11.29	11.40	-4	1,069	-0.37%
2020/12/28	13	10.12	8	10.33	10.40	5	865	0.58%
2020/12/25	5	9.66	1	9.43	9.46	4	766	0.52%
2020/12/22	10	9.57	6	9.86	9.07	4	624	0.64%
2020/12/21	2	9.39	0	0.00	9.39	2	484	0.41%
2020/12/18	0	0.00	2	8.52	8.54	-2	386	-0.52%
2020/12/17	2	8.22	0	0.00	7.85	2	347	0.58%
2020/12/10	0	0.00	0.9	7.40	7.44	-0.9	283	-0.31%
2020/12/09	1	7.38	5	7.44	7.38	-4	281	-1.42%
2020/12/08	5	7.41	0	0.00	7.37	5	284	1.76%
2020/11/25	0	0.00	34	7.40	7.36	-34	326	-10.42%
2020/10/29	0	0.00	5	7.05	7.18	-5	270	-1.85%
2020/10/28	5	7.14	0	0.00	7.17	5	270	1.85%
2020/09/25	0	0.00	10	6.99	6.90	-10	271	-3.69%
2020/09/14	5	7.30	0	0.00	7.26	5	263	1.90%
2020/09/04	5	7.20	0	0.00	7.20	5	258	1.93%
2020/08/18	0	0.00	0	7.12	7.01	0	219	-0.02%
2019/12/19	0	0.00	0.2	6.99	6.99	-0.2	95	-0.17%
2019/12/13	0	0.00	5	6.86	6.82	-5	91	-5.47%
2019/08/12	0	0.00	0.4	7.80	7.85	-0.4	140	-0.31%
2019/06/25	0	0.00	1	8.00	7.85	-1	201	-0.50%
2019/06/10	0	0.00	2	7.96	7.83	-2	216	-0.92%
2019/04/10	1	7.60	0	0.00	7.62	1	159	0.63%
2019/04/08	0	0.00	7	7.64	7.65	-7	152	-4.58%
2019/04/03	0	0.00	1	7.60	7.57	-1	147	-0.68%
2019/04/02	10	7.45	0	0.00	7.50	10	143	6.99%
2019/04/01	20	7.50	0	0.00	7.52	20	134	14.91%
2019/03/29	0	0.00	3	7.45	7.50	-3	124	-2.41%
2019/03/28	0	0.00	1	7.35	7.40	-1	115	-0.87%
2019/03/27	1	7.34	6	7.35	7.40	-5	110	-4.52%
2019/03/12	1	6.90	0	0.00	6.94	1	103	0.97%
2019/01/02	2	6.71	0	0.00	6.75	2	151	1.32%
2018/12/24	2	6.86	0	0.00	6.90	2	150	1.33%
2018/12/19	2	7.03	0	0.00	7.03	2	149	1.33%
2018/12/13	2	7.08	0	0.00	7.02	2	149	1.33%
2018/12/03	10	7.90	1	7.94	7.70	9	128	6.98%
2018/11/02	0.1	6.56	0	0.00	6.56	0.1	110	0.06%
2018/10/11	3	6.65	0	0.00	6.54	3	138	2.16%
2018/08/23	0	0.00	1	7.80	7.68	-1	445	-0.22%
2018/08/22	0	0.00	1	7.69	7.74	-1	448	-0.22%
2018/08/13	1	7.76	5	7.70	7.65	-4	463	-0.86%
2018/08/01	1	7.91	0	0.00	7.93	1	563	0.18%
2018/07/30	1	8.05	0	0.00	8.07	1	566	0.18%
2018/07/18	1	8.07	0	0.00	8.07	1	571	0.17%
2018/07/13	1	8.43	0	0.00	8.42	1	574	0.17%
2018/07/11	1	8.51	0	0.00	8.46	1	590	0.17%
2018/07/09	0	0.00	1	8.72	8.62	-1	585	-0.17%
2018/07/05	0	0.00	1	9.32	9.16	-1	549	-0.18%
2018/07/04	0	0.00	3	9.04	9.07	-3	532	-0.56%
2018/07/03	0	0.00	2	8.86	8.85	-2	515	-0.39%
2018/07/02	0	0.00	2	8.50	8.60	-2	509	-0.39%
2018/06/29	1	8.26	0	0.00	8.39	1	497	0.20%
2018/06/28	0	0.00	1	8.25	8.23	-1	487	-0.21%
2018/06/27	0	0.00	2	8.10	8.19	-2	465	-0.43%
2018/05/04	1	7.19	0	0.00	7.25	1	670	0.15%
2018/04/30	1	7.11	0	0.00	7.17	1	651	0.15%
2018/04/24	1	7.18	0	0.00	7.20	1	657	0.15%
2018/04/23	1	7.22	0	0.00	7.29	1	658	0.15%
2018/04/16	1	7.15	0	0.00	7.24	1	620	0.16%
2018/04/13	1	7.23	0	0.00	7.22	1	610	0.16%
2018/04/03	1	7.25	0	0.00	7.42	1	607	0.16%
2018/03/31	1	7.28	0	0.00	7.28	1	595	0.17%
2018/03/30	1	7.28	0	0.00	7.26	1	596	0.17%
2018/03/28	1	7.25	0	0.00	7.25	1	592	0.17%
2018/03/23	1	7.30	0	0.00	7.23	1	581	0.17%
2018/03/20	5	7.81	0	0.00	7.58	5	529	0.95%
2018/03/19	14	7.95	18	7.94	7.98	-4	484	-0.82%
2018/03/16	5	7.78	5	7.82	7.82	0	411	0.00%
2018/03/14	15	7.44	0	0.00	7.66	15	264	5.67%