正德 (2641)-富邦-板橋券商分點個股進出

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

正德

(2641)

可現股當沖

股價
20.25
漲跌
▼0.20
漲幅
-0.98%
成交量
2,955張
產業
上櫃航運類股
294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

正德 (2641)籌碼相關－富邦-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

富邦-板橋券商分點個股進出
富邦-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
2024/05/06	4	20.30	3	20.48	20.25	1	3,489	0.03%
2024/05/03	37	20.50	16	20.53	20.45	21	3,476	0.60%
2024/05/02	28	20.52	16	20.54	20.45	12	3,462	0.35%
2024/04/30	18	19.99	8	20.12	19.95	10	3,371	0.30%
2024/04/29	13	20.41	37	20.40	20.25	-24	3,376	-0.71%
2024/04/26	27	20.16	6	20.28	20.15	21	3,322	0.63%
2024/04/25	1	19.75	10	19.85	19.75	-9	3,276	-0.27%
2024/04/24	0	0.00	12	19.91	19.90	-12	3,306	-0.36%
2024/04/23	7	19.79	10	19.93	19.85	-3	3,329	-0.09%
2024/04/22	100	20.18	58	20.03	19.75	42	3,347	1.25%
2024/04/19	19	19.95	25	20.03	19.90	-6	3,289	-0.18%
2024/04/18	2	19.45	5	19.55	19.60	-3	3,218	-0.09%
2024/04/17	5	19.80	3	19.75	19.65	2	3,250	0.06%
2024/04/16	23	19.90	33	19.47	19.45	-10	3,365	-0.30%
2024/04/15	10	20.40	11	20.18	20.15	-1	3,481	-0.03%
2024/04/12	24	19.83	21	19.95	20.10	3	3,549	0.08%
2024/04/11	4	19.93	2	19.85	19.80	2	3,776	0.05%
2024/04/10	1	19.60	0	0.00	19.65	1	4,351	0.02%
2024/04/09	1	19.65	5	19.70	19.50	-4	4,584	-0.09%
2024/04/08	22	19.02	29	19.15	19.20	-7	4,740	-0.15%
2024/04/03	21	19.19	22	19.00	19.00	-1	4,768	-0.02%
2024/04/02	58	19.38	31	19.20	19.20	27	4,798	0.56%
2024/04/01	20	19.70	23	19.60	19.60	-3	4,863	-0.06%
2024/03/29	29	19.80	23	19.65	19.65	6	4,960	0.12%
2024/03/28	31	20.00	30	19.80	19.80	1	5,149	0.02%
2024/03/27	20	19.85	21	20.10	20.10	-1	5,338	-0.02%
2024/03/26	59	20.26	41	19.85	19.85	18	5,781	0.31%
2024/03/25	26	20.54	21	20.45	20.45	5	5,801	0.09%
2024/03/22	30	20.70	30	20.65	20.65	0	5,877	0.00%
2024/03/21	31	20.73	35	20.70	20.70	-4	6,049	-0.07%
2024/03/20	30	20.91	26	20.76	20.75	4	6,123	0.07%
2024/03/19	19	20.89	20.5	21.09	21.05	-1.5	6,302	-0.02%
2024/03/18	0	20.20	14	19.65	20.15	-14	6,298	-0.22%
2024/03/15	32	20.05	78	19.93	19.70	-46	6,486	-0.71%
2024/03/14	28	20.35	25	20.32	20.30	3	6,616	0.05%
2024/03/13	27	20.54	26	20.33	20.30	1	6,903	0.01%
2024/03/12	20	20.75	22.5	20.80	20.80	-2.5	7,241	-0.03%
2024/03/11	3	20.65	5	20.66	20.75	-2	7,763	-0.03%
2024/03/08	10	20.13	5.5	20.12	20.10	4.5	9,505	0.05%
2024/03/07	10	20.53	13	20.38	20.35	-3	9,975	-0.03%
2024/03/06	21	21.00	32	20.92	20.90	-11	10,502	-0.10%
2024/03/05	3	21.20	10	21.25	21.20	-7	10,546	-0.07%
2024/03/04	2	21.15	71	20.86	21.15	-69	10,542	-0.65%
2024/03/01	5	20.85	74	20.73	20.80	-69	10,817	-0.64%
2024/02/29	45	20.88	63	20.89	20.85	-18	10,876	-0.17%
2024/02/27	26	20.37	42	20.34	20.30	-16	10,804	-0.15%
2024/02/26	33	20.69	65	20.65	20.70	-32	10,769	-0.30%
2024/02/23	53	20.50	23	20.52	20.40	30	10,741	0.28%
2024/02/22	122	20.61	6	20.73	20.60	116	10,716	1.08%	大買/鉅額交易
2024/02/21	94	20.67	26	20.70	20.65	68	10,666	0.64%
2024/02/20	12	20.24	92	20.24	20.20	-80	10,585	-0.76%
2024/02/19	3	19.75	0	0.00	19.75	3	10,538	0.03%
2024/02/16	31	19.40	6	19.30	19.45	25	10,523	0.24%
2024/02/15	27	19.21	18	19.11	19.30	9	10,507	0.09%
2024/02/05	13	18.81	9	18.91	18.90	4	10,490	0.04%
2024/02/02	83	19.12	4	19.24	19.10	79	10,479	0.75%
2024/02/01	7	19.53	2	19.43	19.55	5	10,470	0.05%
2024/01/31	16	19.33	1	19.25	19.25	15	10,442	0.14%
2024/01/30	10	19.71	8	19.75	19.60	2	10,407	0.02%
2024/01/29	10	19.95	3	20.05	20.05	7	10,376	0.07%
2024/01/26	12	19.98	8	19.91	19.90	4	10,367	0.04%
2024/01/25	24	20.14	24	20.08	20.05	0	10,347	0.00%
2024/01/24	6	20.51	2	20.60	20.35	4	10,324	0.04%
2024/01/23	17	20.59	12	20.45	20.45	5	10,295	0.05%
2024/01/22	2	20.28	2	20.60	20.65	0	10,280	0.00%
2024/01/19	4	20.30	9	20.52	20.55	-5	10,243	-0.05%
2024/01/18	5	20.28	1	20.35	20.30	4	10,210	0.04%
2024/01/17	9	19.88	2	20.00	20.05	7	10,185	0.07%
2024/01/16	11	20.32	41	20.39	20.30	-30	10,140	-0.30%
2024/01/15	1	20.80	2	20.90	20.70	-1	10,114	-0.01%
2024/01/12	21	20.46	2	20.55	20.50	19	10,090	0.19%
2024/01/11	2	20.20	9	20.30	20.35	-7	10,132	-0.07%
2024/01/10	67	20.21	21	20.24	20.20	46	10,106	0.46%
2024/01/09	23	20.94	33	20.87	20.90	-10	9,992	-0.10%
2024/01/08	7	22.17	4	22.08	21.90	3	9,864	0.03%
2024/01/05	26	22.03	14.5	22.13	22.35	11.5	9,784	0.12%
2024/01/04	112.5	22.49	124	22.28	22.10	-11.5	9,533	-0.12%	大買/大賣/
2024/01/03	20	21.79	92	21.96	21.85	-72	8,980	-0.80%
2024/01/02	19	21.80	10	21.84	21.35	9	8,884	0.10%
2023/12/29	7	21.08	1	21.10	21.10	6	8,712	0.07%
2023/12/28	12	21.08	24.4	21.07	20.90	-12.4	8,674	-0.14%
2023/12/27	11	21.36	6	21.53	21.35	5	8,633	0.06%
2023/12/26	14	21.27	25	21.32	21.40	-11	8,569	-0.13%
2023/12/25	32	21.23	57	20.98	20.75	-25	8,512	-0.29%
2023/12/22	63	21.68	36	21.77	21.70	27	8,419	0.32%
2023/12/21	92	21.92	95.3	21.89	22.05	-3.3	8,244	-0.04%
2023/12/20	25	20.91	24	20.92	21.10	1	7,851	0.01%
2023/12/19	24	20.89	8	20.86	20.90	16	7,959	0.20%
2023/12/18	85	21.06	38	21.16	21.15	47	8,042	0.58%
2023/12/15	41	20.84	5	20.97	20.70	36	8,243	0.44%
2023/12/14	71	20.92	53	20.87	20.75	18	8,290	0.22%
2023/12/13	15	21.76	15	21.97	21.60	0	8,142	0.00%
2023/12/12	62.5	21.75	15	21.89	21.50	47.5	8,381	0.57%
2023/12/11	40	21.85	22	21.86	21.90	18	8,306	0.22%
2023/12/08	59	21.83	32.2	21.88	21.75	26.8	8,115	0.33%
2023/12/07	78	22.13	91.1	22.28	22.15	-13.1	7,802	-0.17%
2023/12/06	63.2	22.77	109.1	22.75	22.90	-45.9	7,432	-0.62%	大賣/
2023/12/05	317.1	23.43	286.9	23.51	23.00	30.3	6,875	0.44%	大買/大賣/
2023/12/04	45	21.69	180	22.01	22.10	-135	5,151	-2.62%	大賣/鉅額交易
2023/12/01	243.4	19.77	241	19.68	20.10	2.4	4,608	0.05%	大買/大賣/
2023/11/30	30	18.45	2	18.60	18.30	28	4,029	0.69%
2023/11/29	21	18.50	21.1	18.21	18.15	-0.1	3,949	0.00%
2023/11/28	58	18.65	135	18.62	18.45	-77	3,888	-1.98%	大賣/
2023/11/27	40	17.99	21	18.15	17.75	19	3,564	0.53%
2023/11/24	14	17.52	4	17.59	17.40	10	3,480	0.29%
2023/11/23	0	17.40	12	17.31	17.30	-12	3,459	-0.35%
2023/11/22	15	17.43	4	17.54	17.45	11	3,462	0.32%
2023/11/21	0	0.00	22	17.40	17.30	-22	3,459	-0.64%
2023/11/20	2	17.40	2.1	17.35	17.40	-0.1	3,473	0.00%
2023/11/17	15	17.45	2.4	17.50	17.55	12.6	3,483	0.36%
2023/11/16	1	17.20	9	17.08	17.30	-8	3,469	-0.23%
2023/11/15	2	16.90	6	16.83	16.90	-4	3,480	-0.11%
2023/11/13	0	16.80	1	16.70	16.60	-1	3,613	-0.03%
2023/11/10	0	0.00	4	16.55	16.60	-4	3,597	-0.11%
2023/11/09	19	16.50	8.5	16.46	16.45	10.5	3,573	0.29%
2023/11/07	6	16.10	0	0.00	16.05	6	3,554	0.17%
2023/11/06	1	16.15	1.6	16.24	16.25	-0.6	3,561	-0.02%
2023/11/03	1	16.20	5	16.15	16.30	-4	3,552	-0.11%
2023/11/02	6	15.94	7	15.97	16.00	-1	3,537	-0.03%
2023/11/01	1	15.80	5	15.83	15.80	-4	3,537	-0.11%
2023/10/31	5.6	16.04	3	16.15	15.90	2.6	3,523	0.07%
2023/10/30	3.1	16.04	2	16.15	16.20	1.1	3,516	0.03%
2023/10/27	7	16.39	1	16.45	16.35	6	3,501	0.17%
2023/10/26	1	16.40	0	0.00	16.35	1	3,502	0.03%
2023/10/25	6	16.75	1.3	16.52	16.65	4.7	3,518	0.13%
2023/10/24	2	16.20	2	16.40	16.50	0	3,518	0.00%
2023/10/23	0	0.00	7	16.34	16.30	-7	3,507	-0.20%
2023/10/20	2	16.60	1	16.60	16.70	1	3,500	0.03%
2023/10/19	7	17.04	3.6	17.08	17.15	3.4	3,475	0.10%
2023/10/18	3	16.73	2	16.40	16.45	1	3,383	0.03%
2023/10/17	0	0.00	5	16.61	16.30	-5	3,358	-0.15%
2023/10/16	0	0.00	3	16.63	16.70	-3	3,337	-0.09%
2023/10/13	5	17.60	0	0.00	17.10	5	3,311	0.15%
2023/10/12	7	17.24	2	17.40	17.45	5	3,289	0.15%
2023/10/11	4	17.50	2	17.50	17.35	2	3,285	0.06%
2023/10/06	13	17.85	10	17.77	17.75	3	3,249	0.09%
2023/10/05	1	17.05	9	17.12	17.05	-8	3,127	-0.26%
2023/10/04	1	17.15	5	17.20	17.00	-4	3,117	-0.13%
2023/10/03	8	17.20	1	17.35	17.05	7	3,113	0.22%
2023/09/28	4	17.71	4	17.61	17.60	0	3,061	0.00%
2023/09/27	42	17.67	16	17.92	17.70	26	3,021	0.86%
2023/09/26	5.8	17.30	1	17.20	17.25	4.8	2,978	0.16%
2023/09/25	1	17.60	0.1	17.70	17.50	0.9	2,995	0.03%
2023/09/22	13	17.80	10	17.90	17.80	3	2,953	0.10%
2023/09/21	9	18.32	7	18.24	18.20	2	2,788	0.07%
2023/09/20	33	18.17	59	18.35	18.25	-26	2,606	-1.00%
2023/09/19	4	17.40	4	17.48	17.40	0	2,207	0.00%
2023/09/18	8	17.13	5	17.15	17.15	3	2,067	0.15%
2023/09/15	87	17.16	69.2	17.29	17.25	17.8	1,984	0.90%
2023/09/14	10	16.32	10	16.45	16.25	0	1,588	0.00%
2023/09/13	0	0.00	0.2	15.35	15.45	-0.2	1,465	-0.02%
2023/09/12	0	15.30	0.6	15.30	15.25	-0.6	1,480	-0.04%
2023/09/11	0	0.00	1	15.45	15.25	-1	1,486	-0.07%
2023/09/08	5	15.55	6.3	15.51	15.40	-1.3	1,492	-0.09%
2023/09/07	0	15.40	4.5	15.44	15.35	-4.5	1,479	-0.30%
2023/09/04	8	15.69	1	15.80	15.85	7	1,444	0.48%
2023/09/01	0	15.80	0	0.00	15.65	0	1,441	0.00%
2023/08/31	1	15.55	0	0.00	15.70	1	1,443	0.07%
2023/08/30	1	15.45	1	15.30	15.40	0	1,423	0.00%
2023/08/28	1	15.15	0	0.00	15.10	1	1,410	0.07%
2023/08/25	4	15.35	4	15.31	15.30	0	1,401	0.00%
2023/08/24	1	15.55	1	15.35	15.35	0	1,392	0.00%
2023/08/23	2	16.00	1	15.85	15.70	1	1,366	0.07%
2023/08/22	1	16.20	1	15.90	15.90	0	1,351	0.00%
2023/08/21	6	17.01	0	0.00	16.30	6	1,332	0.45%
2023/08/18	12	16.93	8	16.95	16.85	4	1,276	0.31%
2023/08/16	0	15.20	0	0.00	15.35	0	1,128	0.00%
2023/08/11	0.1	16.00	5	15.85	15.80	-4.9	1,138	-0.43%
2023/08/09	0	16.35	0	0.00	16.25	0	1,125	0.00%
2023/08/07	0.4	16.45	0	0.00	16.50	0.4	1,147	0.04%
2023/08/02	0	16.65	0	0.00	16.40	0	1,163	0.00%
2023/08/01	2	16.50	0	0.00	16.65	2	1,163	0.17%
2023/07/31	3	16.60	8	16.61	16.45	-5	1,168	-0.43%
2023/07/28	1	16.70	1	17.05	16.75	0	1,160	0.00%
2023/07/27	2	16.50	0	0.00	16.60	2	1,138	0.18%
2023/07/26	0	0.00	2	16.20	16.05	-2	1,137	-0.18%
2023/07/24	0	0.00	2	15.90	15.85	-2	1,160	-0.17%
2023/07/19	1	16.30	0	0.00	16.30	1	1,187	0.08%
2023/07/18	0	0.00	10	16.40	16.35	-10	1,213	-0.82%
2023/07/17	0	16.55	0	0.00	16.50	0	1,232	0.00%
2023/07/14	10	16.45	0	0.00	16.35	10	1,244	0.80%
2023/07/13	9.1	16.47	12	16.24	16.20	-2.9	1,259	-0.23%
2023/07/12	7	16.90	108	16.69	16.80	-101	1,253	-8.06%	大賣/鉅額交易
2023/07/11	3	17.40	0	0.00	17.20	3	1,252	0.24%
2023/07/10	6	17.40	3	17.50	17.40	3	1,261	0.24%
2023/07/06	3	17.90	0	0.00	17.80	3	1,284	0.23%
2023/07/05	10	17.90	20	18.00	17.90	-10	1,318	-0.76%
2023/07/04	1	18.30	5	18.27	18.20	-4	1,366	-0.29%
2023/07/03	1	18.05	5	18.08	18.10	-4	1,364	-0.29%
2023/06/29	1	17.40	0	0.00	17.40	1	1,328	0.08%
2023/06/28	2	17.55	0	0.00	17.55	2	1,356	0.15%
2023/06/27	4	17.65	0	0.00	17.60	4	1,382	0.29%
2023/06/26	1	17.85	1	17.75	17.70	0	1,416	0.00%
2023/06/21	0	0.00	5	17.65	17.65	-5	1,444	-0.35%
2023/06/20	3	17.75	38	17.72	17.70	-35	1,535	-2.28%
2023/06/19	7	17.81	0	0.00	17.80	7	1,564	0.45%
2023/06/16	5	18.01	4	18.03	18.00	1	1,602	0.06%
2023/06/15	0	0.00	1	17.90	17.95	-1	1,623	-0.06%
2023/06/14	3	17.88	2.6	17.99	17.95	0.4	1,693	0.02%
2023/06/13	0	0.00	1	17.75	17.70	-1	1,788	-0.06%
2023/06/12	2	17.88	8	17.83	17.80	-6	1,911	-0.31%
2023/06/09	2	18.30	0	0.00	18.10	2	2,007	0.10%
2023/06/08	1	18.20	0	0.00	18.10	1	2,137	0.05%
2023/06/07	1	17.90	4	17.85	17.85	-3	2,490	-0.12%
2023/06/06	2	17.83	5	17.85	17.80	-3	2,729	-0.11%
2023/06/05	0	17.70	1	17.80	17.80	-1	2,829	-0.04%
2023/06/02	0	0.00	8	17.61	17.65	-8	2,952	-0.27%
2023/06/01	0	0.00	49	17.56	17.60	-49	3,253	-1.51%
2023/05/31	1	17.70	26	17.68	17.70	-25	3,567	-0.70%
2023/05/30	1	17.90	1	17.65	17.65	0	3,974	0.00%
2023/05/29	5	17.85	21	17.73	17.80	-16	4,304	-0.37%
2023/05/26	0	0.00	1	17.75	17.75	-1	4,777	-0.02%
2023/05/25	1	18.10	0	0.00	17.95	1	4,944	0.02%
2023/05/24	2	18.35	9	18.35	18.30	-7	4,978	-0.14%
2023/05/23	8	18.45	7	18.41	18.40	1	5,015	0.02%
2023/05/22	0	0.00	1	18.45	18.55	-1	5,020	-0.02%
2023/05/19	0	0.00	6	18.20	18.15	-6	5,007	-0.12%
2023/05/18	1	18.15	0	0.00	18.10	1	5,011	0.02%
2023/05/17	0	0.00	313	18.11	18.10	-313	5,010	-6.25%	大賣/鉅額交易
2023/05/16	1	18.20	0	0.00	18.20	1	5,019	0.02%
2023/05/15	1	18.00	2	18.08	18.10	-1	5,055	-0.02%
2023/05/12	1	18.20	2	18.15	18.15	-1	5,067	-0.02%
2023/05/11	3	18.38	1	18.20	18.20	2	5,064	0.04%
2023/05/10	2	18.75	18	18.65	18.70	-16	5,063	-0.32%
2023/05/09	2	18.33	1	18.25	18.20	1	5,053	0.02%
2023/05/08	31	18.60	1	18.60	18.55	30	5,055	0.59%
2023/05/05	1	18.95	0	0.00	18.85	1	5,083	0.02%
2023/05/03	0	0.00	5	18.68	18.70	-5	5,116	-0.10%
2023/05/02	0	0.00	0	18.70	18.95	0	5,119	0.00%
2023/04/28	4	18.85	1	18.85	18.90	3	5,114	0.06%
2023/04/27	2	18.25	0	0.00	18.25	2	5,098	0.04%
2023/04/25	7	18.25	2	18.35	18.30	5	5,092	0.10%
2023/04/21	1	19.25	3	19.37	18.85	-2	5,099	-0.04%
2023/04/19	2	19.68	33	19.69	19.50	-31	5,073	-0.61%
2023/04/18	7	19.93	6	19.75	19.80	1	5,073	0.02%
2023/04/17	2	20.15	2	20.15	20.15	0	5,062	0.00%
2023/04/14	3	19.70	9	19.98	20.00	-6	5,076	-0.12%
2023/04/13	7	19.83	4	19.98	19.85	3	5,060	0.06%
2023/04/12	2	20.00	0	0.00	19.95	2	5,070	0.04%
2023/04/11	1	20.20	24	20.16	20.10	-23	5,081	-0.45%
2023/04/10	2	20.43	13	20.43	20.15	-11	5,098	-0.22%
2023/04/07	25	20.24	7	20.41	20.40	18	5,159	0.35%
2023/04/06	10	20.05	35	20.09	20.10	-25	5,278	-0.47%
2023/03/31	16	19.55	0	0.00	19.50	16	5,464	0.29%
2023/03/30	2	19.50	2	19.55	19.50	0	6,136	0.00%
2023/03/29	5	20.89	0	0.00	20.80	5	6,237	0.08%
2023/03/28	7.1	21.10	0	0.00	20.90	7.1	6,335	0.11%
2023/03/27	1.1	20.96	1	21.05	21.15	0.1	6,375	0.00%
2023/03/24	24.5	20.89	6	20.85	20.95	18.5	6,459	0.29%
2023/03/23	20	20.91	154	21.01	20.90	-134	6,468	-2.07%	大賣/鉅額交易
2023/03/22	10	21.60	0	0.00	21.55	10	6,403	0.16%
2023/03/21	2	21.65	5	21.70	21.55	-3	6,383	-0.05%
2023/03/20	6	21.61	1	21.60	21.55	5	6,354	0.08%
2023/03/17	1	21.65	0	0.00	21.60	1	6,332	0.02%
2023/03/16	94	21.50	8	21.64	21.35	86	6,262	1.37%
2023/03/15	2	21.80	11.5	22.03	21.50	-9.5	6,172	-0.15%
2023/03/14	1	21.30	7	21.45	21.75	-6	6,067	-0.10%
2023/03/13	5	21.62	5	21.61	21.70	0	5,981	0.00%
2023/03/10	327	22.16	58.5	22.32	22.10	268.5	5,862	4.58%	大買/鉅額交易
2023/03/09	18	21.99	15	22.07	22.05	3	5,560	0.05%
2023/03/08	3	21.73	5	21.62	21.70	-2	5,363	-0.04%
2023/03/07	1	21.60	30	21.69	21.75	-29	5,284	-0.55%
2023/03/06	24	21.68	33	21.57	21.65	-9	5,180	-0.17%
2023/03/03	46	20.95	24.8	20.89	21.05	21.2	4,936	0.43%
2023/03/02	29	20.66	44	20.69	20.80	-15	4,655	-0.32%
2023/03/01	29	20.07	34	19.98	20.20	-5	4,290	-0.12%
2023/02/24	24	19.81	42	19.85	19.75	-18	3,972	-0.45%
2023/02/23	210	18.97	9	18.83	18.80	201	3,507	5.73%	大買/鉅額交易
2023/02/22	1	18.30	21	18.17	18.05	-20	3,349	-0.60%
2023/02/21	5	18.07	3.8	17.86	18.05	1.2	3,325	0.04%
2023/02/16	10	17.45	6	17.50	17.50	4	3,481	0.11%
2023/02/15	0	0.00	0.3	17.55	17.40	-0.3	3,531	-0.01%
2023/02/13	6	17.38	7	17.37	17.30	-1	3,627	-0.03%
2023/02/10	0	0.00	6	17.95	17.85	-6	3,797	-0.16%
2023/02/08	4	18.10	1	18.10	18.15	3	3,888	0.08%
2023/02/07	0	0.00	2	18.08	18.15	-2	3,886	-0.05%
2023/02/06	10	18.10	0	0.00	18.10	10	3,914	0.26%
2023/02/03	1	18.50	2	18.55	18.30	-1	3,914	-0.03%
2023/02/02	2	18.28	14	18.38	18.40	-12	3,892	-0.31%
2023/02/01	1	18.15	1	18.20	18.20	0	3,878	0.00%
2023/01/31	0	0.00	2	18.13	18.20	-2	3,871	-0.05%
2023/01/30	11	17.91	3	17.95	18.05	8	3,881	0.21%
2023/01/17	0	0.00	1	17.90	17.90	-1	3,880	-0.03%
2023/01/13	11	17.83	9	17.75	17.75	2	3,905	0.05%
2023/01/12	3	17.87	0	0.00	17.85	3	3,916	0.08%
2023/01/10	0	0.00	25	18.05	18.00	-25	3,909	-0.64%
2023/01/09	5	18.10	9	17.97	18.00	-4	3,932	-0.10%
2023/01/06	5	18.00	5	18.05	18.05	0	3,944	0.00%
2023/01/05	4	18.15	4	18.10	18.10	0	3,991	0.00%
2023/01/04	14	18.15	15	18.14	18.10	-1	3,991	-0.03%
2023/01/03	0	0.00	5	18.55	18.55	-5	3,981	-0.13%
2022/12/29	21	18.53	1	18.60	18.55	20	4,018	0.50%
2022/12/28	21.5	18.68	1	18.65	18.60	20.5	4,040	0.51%
2022/12/27	4	19.48	2	19.40	19.00	2	4,072	0.05%
2022/12/26	90	19.41	20	19.29	19.25	70	4,017	1.74%
2022/12/23	45	20.17	65	19.97	20.10	-20	3,879	-0.52%
2022/12/22	57.3	19.84	89.4	20.15	20.00	-32.2	3,675	-0.87%
2022/12/21	12	18.55	26	18.71	18.85	-14	3,074	-0.46%
2022/12/20	3	18.38	3	18.28	18.05	0	2,964	0.00%
2022/12/19	6	17.93	4	17.95	17.95	2	2,892	0.07%
2022/12/16	15	18.40	11	18.34	18.20	4	2,863	0.14%
2022/12/15	4	18.01	1	18.00	17.95	3	2,802	0.11%
2022/12/14	3	17.58	2	17.60	17.50	1	2,853	0.04%
2022/12/13	0	0.00	2	17.90	17.85	-2	2,843	-0.07%
2022/12/12	0	0.00	1	17.75	17.70	-1	2,866	-0.03%
2022/12/09	3	18.05	0	0.00	18.15	3	2,888	0.10%
2022/12/08	2	17.65	4	17.60	17.70	-2	2,995	-0.07%
2022/12/07	2	17.90	0	0.00	17.65	2	3,037	0.07%
2022/12/06	0	18.50	3.3	17.90	17.85	-3.3	3,034	-0.11%
2022/12/05	2	18.30	0	0.00	18.35	2	3,060	0.07%
2022/12/02	3	18.37	0	0.00	18.30	3	3,059	0.10%
2022/12/01	23	18.51	7	18.59	18.45	16	3,063	0.52%
2022/11/30	32	18.21	0	0.00	18.25	32	3,197	1.00%
2022/11/29	1	18.15	4	18.24	18.30	-3	3,174	-0.09%
2022/11/28	3	18.10	4	18.04	18.10	-1	3,176	-0.03%
2022/11/25	11	18.30	8	18.10	18.10	3	3,175	0.09%
2022/11/24	1	18.05	2	18.08	18.05	-1	3,130	-0.03%
2022/11/23	3	18.00	0	0.00	18.10	3	3,101	0.10%
2022/11/22	1	17.80	0	0.00	17.65	1	3,085	0.03%
2022/11/21	0.3	17.60	70	17.70	17.65	-69.7	3,089	-2.26%
2022/11/18	4	17.88	6	17.62	17.60	-2	3,090	-0.06%
2022/11/17	1	18.05	5	18.05	17.95	-4	3,078	-0.13%
2022/11/16	20	18.09	5	18.26	17.90	15	3,076	0.49%
2022/11/15	3	17.85	10	18.00	17.85	-7	3,021	-0.23%
2022/11/14	7	17.76	1	17.70	17.80	6	3,031	0.20%
2022/11/11	16	17.91	7	17.66	17.35	9	3,064	0.29%
2022/11/10	25	17.52	0	0.00	17.40	25	3,050	0.82%
2022/11/09	18	17.49	0	0.00	17.60	18	3,042	0.59%
2022/11/08	6	17.63	16	17.46	17.50	-10	3,046	-0.33%
2022/11/07	0	0.00	15	16.50	16.50	-15	2,935	-0.51%
2022/11/04	3	14.93	10	15.15	15.00	-7	2,991	-0.23%
2022/11/02	5	14.95	6	14.80	14.80	-1	3,047	-0.03%
2022/10/31	5	14.40	0	0.00	14.45	5	3,061	0.16%
2022/10/26	5	14.70	0	0.00	14.75	5	3,088	0.16%
2022/10/25	0	0.00	1	15.15	14.90	-1	3,109	-0.03%
2022/10/24	3	15.15	4	15.09	15.05	-1	3,133	-0.03%
2022/10/21	20	14.85	0	0.00	14.60	20	3,129	0.64%
2022/10/20	1	14.85	10	14.90	15.00	-9	3,141	-0.29%
2022/10/19	2	15.50	23	15.71	15.50	-21	3,139	-0.67%
2022/10/18	24	15.41	2	15.45	15.45	22	3,149	0.70%
2022/10/17	6	14.58	6	14.99	15.15	0	3,188	0.00%
2022/10/14	0	0.00	1	15.50	15.50	-1	3,336	-0.03%
2022/10/13	13	15.23	19.3	15.56	14.55	-6.3	3,363	-0.19%
2022/10/12	5	16.10	10	16.25	16.10	-5	3,388	-0.15%
2022/10/11	11	16.80	18	16.60	16.50	-7	3,391	-0.21%
2022/10/07	29	17.37	10	17.46	17.60	19	3,382	0.56%
2022/10/06	14	17.19	5	17.06	17.25	9	3,372	0.27%
2022/10/05	6	17.16	1	16.95	16.90	5	3,360	0.15%
2022/10/04	64	16.74	6	16.96	17.05	58	3,341	1.74%
2022/10/03	104	15.91	8	16.06	16.05	96	3,326	2.89%	大買/
2022/09/30	15	15.33	3	15.50	15.65	12	3,322	0.36%
2022/09/29	1	15.90	0	0.00	15.60	1	3,303	0.03%
2022/09/28	4.4	16.31	2	16.10	15.90	2.4	3,291	0.07%
2022/09/27	0	17.65	0	0.00	17.60	0	3,261	0.00%
2022/09/26	5	17.95	4	17.79	17.55	1	3,292	0.03%
2022/09/23	1	18.60	2	18.50	18.40	-1	3,303	-0.03%
2022/09/22	8	18.71	8	18.44	18.40	0	3,301	0.00%
2022/09/21	3	18.63	4	18.60	18.50	-1	3,271	-0.03%
2022/09/20	2	18.33	1	18.20	18.05	1	3,239	0.03%
2022/09/19	6	18.23	5	18.21	18.05	1	3,312	0.03%
2022/09/16	5	18.59	3	18.73	18.95	2	3,334	0.06%
2022/09/15	13	18.92	7	18.89	18.65	6	3,356	0.18%
2022/09/14	5	18.08	4	18.28	18.35	1	3,301	0.03%
2022/09/12	2	18.38	1.1	18.45	18.30	1	3,354	0.03%
2022/09/08	6	18.16	1	18.10	18.15	5	3,353	0.15%
2022/09/07	1	18.10	0	0.00	18.10	1	3,390	0.03%
2022/09/06	4	18.39	9	18.33	18.25	-5	3,390	-0.15%
2022/09/05	2	18.98	7	18.66	18.65	-5	3,227	-0.15%
2022/09/02	4	18.80	14.1	18.81	18.80	-10.1	3,239	-0.31%
2022/08/31	0	0.00	5	19.70	19.80	-5	3,341	-0.15%
2022/08/29	3.1	19.85	2	19.95	19.75	1.1	3,462	0.03%
2022/08/26	4	20.26	0	0.00	20.45	4	3,665	0.11%
2022/08/24	1	20.20	2	20.25	20.20	-1	3,797	-0.03%
2022/08/22	1	20.75	0	0.00	20.75	1	3,942	0.03%
2022/08/19	1	21.50	3	21.40	21.30	-2	4,037	-0.05%
2022/08/18	7	21.68	7	21.70	21.60	0	4,197	0.00%
2022/08/17	54	21.35	3	21.30	21.30	51	4,486	1.14%
2022/08/16	1	21.00	0	0.00	21.00	1	5,185	0.02%
2022/08/15	2	21.40	13	21.43	21.40	-11	5,704	-0.19%
2022/08/12	6	20.75	2	21.25	21.00	4	5,737	0.07%
2022/08/11	20	21.59	2	21.10	21.10	18	5,705	0.32%
2022/08/10	24	22.35	11	22.31	22.25	13	5,615	0.23%
2022/08/09	7	21.70	25	21.70	21.70	-18	5,630	-0.32%
2022/08/08	0	0.00	3	21.45	21.45	-3	5,819	-0.05%
2022/08/05	1	21.05	0	0.00	21.15	1	5,949	0.02%
2022/08/04	0	0.00	40	20.49	20.65	-40	6,032	-0.66%
2022/08/03	0	0.00	29	20.70	20.70	-29	6,153	-0.47%
2022/08/02	0	0.00	13	21.02	20.95	-13	6,499	-0.20%
2022/08/01	17	21.38	2	21.23	21.45	15	6,823	0.22%
2022/07/29	7	21.39	5	21.30	21.20	2	6,887	0.03%
2022/07/28	1	21.20	2	20.75	21.00	-1	6,925	-0.01%
2022/07/27	2	20.78	2	21.00	21.00	0	7,057	0.00%
2022/07/26	2	20.55	11	20.64	20.55	-9	7,094	-0.13%
2022/07/25	4	20.93	1	20.90	20.85	3	7,224	0.04%
2022/07/22	56	21.45	43	21.20	21.30	13	7,252	0.18%
2022/07/21	122	21.37	13	21.36	21.45	109	7,275	1.50%	大買/鉅額交易
2022/07/20	30	21.01	50	20.58	20.55	-20	7,172	-0.28%
2022/07/19	64	20.81	37	20.77	20.75	27	7,213	0.37%
2022/07/18	7	20.32	2	20.33	20.30	5	7,394	0.07%
2022/07/15	2	20.00	2	19.90	19.85	0	7,874	0.00%
2022/07/14	23.8	19.99	3	20.23	20.30	20.8	8,433	0.25%
2022/07/13	1	20.25	0	0.00	19.90	1	8,516	0.01%
2022/07/12	4	20.40	20	19.45	19.50	-16	8,568	-0.19%
2022/07/11	60	20.73	18	20.69	20.75	42	8,775	0.48%
2022/07/08	3	20.12	3	20.28	20.25	0	8,746	0.00%
2022/07/07	3	19.50	0	0.00	19.60	3	8,715	0.03%
2022/07/06	6.5	19.67	0	0.00	19.25	6.5	8,701	0.07%
2022/07/05	3	19.62	2	19.78	19.80	1	8,673	0.01%
2022/07/04	1	19.15	4	18.66	18.95	-3	8,633	-0.03%
2022/07/01	2.3	18.54	21	19.97	18.35	-18.7	8,597	-0.22%
2022/06/30	1	20.75	2	20.95	20.35	-1	8,528	-0.01%
2022/06/29	3	21.15	0	0.00	21.15	3	8,509	0.04%
2022/06/28	0	22.07	0	0.00	22.05	0	8,488	0.00%
2022/06/27	16	22.46	12	22.65	22.65	4	8,445	0.05%
2022/06/24	6	21.09	6	21.19	21.10	0	8,368	0.00%
2022/06/23	6	20.88	23	20.62	20.45	-17	8,331	-0.20%
2022/06/22	6	21.49	2	22.15	21.15	4	8,286	0.05%
2022/06/21	3	22.33	4	22.38	22.60	-1	8,228	-0.01%
2022/06/20	5	23.10	1	21.85	21.85	4	8,209	0.05%
2022/06/17	19	24.76	4	24.50	24.50	15	8,150	0.18%
2022/06/16	4	25.33	5	25.40	24.70	-1	8,116	-0.01%
2022/06/15	3	26.02	0	0.00	25.80	3	8,090	0.04%
2022/06/14	1	25.80	6	26.24	26.20	-5	8,101	-0.06%
2022/06/13	4	26.25	4	26.35	26.20	0	8,125	0.00%
2022/06/10	4	26.85	4	27.03	27.10	0	8,179	0.00%
2022/06/09	20	27.35	4	27.40	27.25	16	8,272	0.19%
2022/06/08	10	28.28	5	28.29	28.20	5	8,387	0.06%
2022/06/07	3	28.03	9	28.02	27.95	-6	8,951	-0.07%
2022/06/06	57	28.56	46	28.07	27.85	11	9,080	0.12%
2022/06/02	28	28.24	27	28.05	28.10	1	8,915	0.01%
2022/06/01	30	27.91	37	28.00	27.80	-7	8,917	-0.08%
2022/05/31	54	27.75	42	27.61	27.60	12	8,966	0.13%
2022/05/30	44	27.81	46	27.86	27.85	-2	8,944	-0.02%
2022/05/27	35	27.80	144.1	27.72	27.95	-109.1	8,946	-1.22%	大賣/鉅額交易
2022/05/26	63	28.41	41	27.67	27.55	22	8,873	0.25%
2022/05/25	148	28.95	48	28.38	28.10	100	8,844	1.13%	大買/
2022/05/24	61	29.22	53	28.52	27.95	8	8,682	0.09%
2022/05/23	23	28.22	43	28.79	29.20	-20	8,198	-0.24%
2022/05/20	7	27.33	12	27.00	26.55	-5	7,780	-0.06%
2022/05/19	5	26.38	4	26.44	26.50	1	8,350	0.01%
2022/05/18	2	27.35	0.2	27.40	27.10	1.9	8,610	0.02%
2022/05/17	6	27.48	7	27.33	27.00	-1	8,591	-0.01%
2022/05/16	19	27.34	11	27.79	27.85	8	8,537	0.09%
2022/05/13	5	27.43	16	27.80	27.90	-11	8,370	-0.13%
2022/05/12	3	27.58	15	27.85	26.40	-12	8,236	-0.15%
2022/05/11	4	27.49	1	27.25	27.60	3	8,146	0.04%
2022/05/10	70	28.25	56	28.26	28.30	14	8,051	0.17%
2022/05/09	28	27.90	25	27.80	27.50	3	7,716	0.04%
2022/05/06	5	27.05	13	27.05	27.25	-8	7,472	-0.11%
2022/05/05	9	26.89	2	26.98	26.85	7	7,419	0.09%
2022/05/04	17	27.07	10	26.94	26.65	7	7,360	0.10%
2022/05/03	4	26.28	2	26.33	26.25	2	7,223	0.03%
2022/04/29	3	27.00	15	26.89	26.60	-12	7,176	-0.17%
2022/04/28	4	25.64	1	25.90	25.40	3	7,045	0.04%
2022/04/27	5	25.43	6	25.56	25.70	-1	7,001	-0.01%
2022/04/26	31	25.71	7	26.04	25.25	24	6,929	0.35%
2022/04/25	16	26.22	8	26.48	26.15	8	6,858	0.12%
2022/04/22	24	27.76	31.1	27.74	27.90	-7.1	6,767	-0.10%
2022/04/21	46	27.82	26	28.15	27.50	20	6,514	0.31%
2022/04/20	36	27.41	73.4	28.03	27.25	-37.4	6,020	-0.62%
2022/04/19	8	26.55	8.3	26.64	26.00	-0.3	5,455	-0.01%
2022/04/18	14	26.56	16	25.93	26.00	-2	5,365	-0.04%
2022/04/15	12.3	27.07	34	26.56	26.65	-21.7	5,301	-0.41%
2022/04/14	5	25.62	0	0.00	25.35	5	5,080	0.10%
2022/04/11	0	0.00	2	25.08	25.00	-2	5,079	-0.04%
2022/04/08	3	25.17	3	25.18	25.20	0	5,085	0.00%
2022/04/07	0	0.00	10	24.97	24.70	-10	5,089	-0.20%
2022/04/06	0	25.45	2	25.00	25.10	-2	5,092	-0.04%
2022/04/01	3	25.42	0	0.00	25.45	3	5,125	0.06%
2022/03/31	0	0.00	2	25.00	25.00	-2	5,132	-0.04%
2022/03/30	6	25.18	8	25.23	25.30	-2	5,144	-0.04%
2022/03/29	2	25.50	4	25.38	25.30	-2	5,158	-0.04%
2022/03/28	6	25.24	4	25.28	25.45	2	5,186	0.04%
2022/03/25	3	25.15	1	25.15	25.10	2	5,252	0.04%
2022/03/23	3	26.07	0	0.00	25.75	3	5,429	0.06%
2022/03/21	3	26.05	2	26.18	26.00	1	5,524	0.02%
2022/03/18	3	25.85	3	25.85	25.85	0	5,585	0.00%
2022/03/17	3	26.08	1	26.15	26.25	2	5,616	0.04%
2022/03/16	5	26.17	3	26.38	25.75	2	5,666	0.04%
2022/03/15	16	26.72	3	26.47	26.40	13	5,739	0.23%
2022/03/14	8	27.98	15	27.84	27.40	-7	6,009	-0.12%
2022/03/11	23	27.87	10	27.91	27.75	13	6,107	0.21%
2022/03/10	59	27.78	41	27.97	27.45	18	6,342	0.28%
2022/03/09	19	26.21	25.1	26.16	26.85	-6.1	6,248	-0.10%
2022/03/08	16	25.27	1	25.95	24.45	15	6,561	0.23%
2022/03/07	10	26.97	1	26.65	26.15	9	6,698	0.13%
2022/03/04	11.1	27.24	19	27.27	26.80	-7.9	6,676	-0.12%
2022/03/03	4	27.09	1.1	27.23	26.90	2.9	6,587	0.04%
2022/03/02	3.1	26.88	3	26.88	26.65	0.1	6,562	0.00%
2022/03/01	1	26.55	6	26.42	26.75	-5	6,521	-0.08%
2022/02/25	17	27.21	7	26.77	26.45	10	6,516	0.15%
2022/02/24	30	26.72	13	26.29	25.95	17	6,378	0.27%
2022/02/23	13	27.18	8	26.98	26.80	5	6,187	0.08%
2022/02/22	12	26.10	10	26.00	25.55	2	5,976	0.03%
2022/02/21	95	28.50	77	27.94	27.10	18	5,867	0.31%
2022/02/18	10	26.25	43	26.89	27.40	-33	5,266	-0.63%
2022/02/17	1	25.20	0	0.00	24.95	1	5,037	0.02%
2022/02/16	3	25.00	3	24.93	24.95	0	5,052	0.00%
2022/02/15	4	24.83	2	24.63	24.60	2	5,092	0.04%
2022/02/14	3	24.68	7	24.74	24.15	-4	5,127	-0.08%
2022/02/11	0	0.00	1	24.65	24.65	-1	5,155	-0.02%
2022/02/10	1	24.65	1	24.60	24.70	0	5,257	0.00%
2022/02/09	6	24.63	3	24.62	24.75	3	5,303	0.06%
2022/02/08	7	24.62	1	24.60	24.60	6	5,335	0.11%
2022/02/07	2	22.30	1	24.20	24.25	1	5,404	0.02%
2022/01/26	2	22.48	0	0.00	22.05	2	5,650	0.04%
2022/01/25	0	0.00	5.1	22.14	22.00	-5.1	5,778	-0.09%
2022/01/24	3	22.20	4	22.30	22.70	-1	5,852	-0.02%
2022/01/21	2	23.25	45.2	23.11	23.20	-43.2	5,981	-0.72%
2022/01/20	1	23.90	0	0.00	23.90	1	6,069	0.02%
2022/01/18	1	24.30	1	24.30	24.20	0	6,226	0.00%
2022/01/14	3	23.95	3	24.05	24.10	0	6,426	0.00%
2022/01/12	1	24.75	4	24.69	24.45	-3	6,557	-0.05%
2022/01/11	5	25.50	0.1	25.30	25.00	4.9	6,619	0.07%
2022/01/10	5	25.20	4	25.15	25.20	1	6,752	0.01%
2022/01/07	0	0.00	1	25.60	25.40	-1	6,812	-0.01%
2022/01/06	0	26.25	0	0.00	25.95	0	6,900	0.00%
2022/01/05	1	26.30	1	26.05	26.00	0	6,984	0.00%
2022/01/04	1	25.90	5	25.95	26.25	-4	7,077	-0.06%
2022/01/03	15	26.00	3	26.23	26.00	12	7,288	0.16%
2021/12/30	0	0.00	9	26.46	26.50	-9	7,486	-0.12%
2021/12/29	10	26.82	6	26.73	26.60	4	7,571	0.05%
2021/12/28	1	27.05	0	0.00	26.55	1	7,705	0.01%
2021/12/27	6	26.62	18	26.59	26.55	-12	7,914	-0.15%
2021/12/24	0	0.00	11	26.90	26.85	-11	8,147	-0.14%
2021/12/23	11	27.23	0	0.00	27.05	11	8,444	0.13%
2021/12/22	0	0.00	0.1	27.30	27.20	-0.1	8,728	0.00%
2021/12/21	9	27.68	10	27.59	27.70	-1	8,795	-0.01%
2021/12/20	6	27.28	2	27.20	27.20	4	8,831	0.05%
2021/12/17	59	27.94	70	28.37	27.30	-11	9,031	-0.12%
2021/12/16	13	27.57	11	27.30	27.00	2	9,003	0.02%
2021/12/15	2	27.58	4	27.50	27.45	-2	9,032	-0.02%
2021/12/14	24	27.07	21	27.30	26.40	3	9,131	0.03%
2021/12/13	23	27.74	6	27.48	27.55	17	9,190	0.18%
2021/12/10	3	27.82	1	28.00	27.70	2	9,365	0.02%
2021/12/09	16	28.33	9	28.02	28.55	7	9,744	0.07%
2021/12/08	38	29.32	38	29.16	28.70	0	10,493	0.00%
2021/12/07	27	28.63	31	28.51	28.60	-4	10,467	-0.04%
2021/12/06	72.2	28.73	65	28.65	28.05	7.2	10,500	0.07%
2021/12/03	57	27.55	27	27.42	27.85	30	10,798	0.28%
2021/12/02	32	26.82	41	27.00	27.70	-9	11,084	-0.08%
2021/12/01	49	25.51	29	25.41	25.20	20	10,766	0.19%
2021/11/30	8	24.95	24	25.16	25.15	-16	10,804	-0.15%
2021/11/29	6	24.10	2	24.10	23.95	4	11,090	0.04%
2021/11/26	2	24.10	3	24.32	24.00	-1	11,341	-0.01%
2021/11/25	11	25.11	2	25.25	25.10	9	11,937	0.08%
2021/11/24	5	25.01	11.1	25.00	25.10	-6.1	12,170	-0.05%
2021/11/23	6	24.92	5.1	24.89	24.60	0.9	12,260	0.01%
2021/11/22	3	24.35	3	24.45	24.55	0	12,503	0.00%
2021/11/19	2	24.18	1	24.95	24.10	1	12,922	0.01%
2021/11/18	5	24.61	2	24.63	24.65	3	14,116	0.02%
2021/11/17	5	24.49	2	24.38	24.40	3	14,350	0.02%
2021/11/16	4	25.01	7.1	25.20	25.20	-3.1	14,757	-0.02%
2021/11/15	3	24.55	0	0.00	24.55	3	15,150	0.02%
2021/11/12	4	24.34	18.7	24.33	24.55	-14.7	15,423	-0.10%
2021/11/11	2	24.78	17	25.05	24.15	-15	15,475	-0.10%
2021/11/10	4	25.10	13	25.07	25.00	-9	15,496	-0.06%
2021/11/09	9	25.52	2	25.20	25.25	7	15,539	0.05%
2021/11/08	3	25.22	5	25.22	25.60	-2	15,507	-0.01%
2021/11/05	5	24.76	9	24.69	24.70	-4	15,570	-0.03%
2021/11/04	23	25.48	9	25.37	24.95	14	15,748	0.09%
2021/11/03	31	25.24	9	25.27	25.00	22	16,000	0.14%
2021/11/02	5	24.27	6.1	24.11	24.10	-1.1	16,119	-0.01%
2021/11/01	9	23.99	6	24.00	23.85	3	16,160	0.02%
2021/10/29	18	24.06	8	23.62	24.00	10	16,394	0.06%
2021/10/28	2	23.60	3	23.90	23.15	-1	16,348	-0.01%
2021/10/27	8	23.56	13	23.39	23.10	-5	16,437	-0.03%
2021/10/26	13	24.06	2	24.35	24.15	11	16,674	0.07%
2021/10/25	9	24.53	10	24.32	24.55	-1	17,640	-0.01%
2021/10/22	6	24.08	6	24.25	23.90	0	18,384	0.00%
2021/10/21	6	25.58	3	25.28	25.10	3	18,581	0.02%
2021/10/20	9	25.64	5	25.24	25.05	4	18,885	0.02%
2021/10/19	8	25.83	4	25.48	25.30	4	19,323	0.02%
2021/10/18	8	25.29	13	25.49	25.60	-5	19,533	-0.03%
2021/10/15	8	27.07	9	26.72	26.60	-1	19,614	-0.01%
2021/10/14	23	27.24	29	27.09	26.95	-6	19,720	-0.03%
2021/10/13	5	27.95	4	27.05	26.90	1	19,826	0.01%
2021/10/12	5	27.00	1	27.60	27.15	4	20,621	0.02%
2021/10/08	19	29.25	14	29.22	29.05	5	21,043	0.02%
2021/10/07	10	28.49	9	28.69	28.75	1	21,240	0.00%
2021/10/06	7	27.68	15	27.34	26.85	-8	21,310	-0.04%
2021/10/05	11	27.52	7	27.58	28.05	4	21,796	0.02%
2021/10/04	19	28.81	7	27.44	27.40	12	22,851	0.05%
2021/10/01	22	29.90	26	30.06	29.45	-4	23,762	-0.02%
2021/09/30	47	32.04	42	32.45	32.30	5	23,665	0.02%
2021/09/29	30	31.74	14	31.05	30.70	16	23,390	0.07%
2021/09/28	3	31.27	8	31.28	30.90	-5	23,142	-0.02%
2021/09/27	4	32.05	15	32.30	32.15	-11	23,091	-0.05%
2021/09/24	23	32.31	21	32.48	31.80	2	23,066	0.01%
2021/09/23	8	31.69	12	31.53	31.25	-4	22,904	-0.02%
2021/09/22	7	31.09	7	30.96	30.80	0	22,879	0.00%
2021/09/17	26	31.83	12	32.05	31.90	14	22,903	0.06%
2021/09/16	1	32.55	4	32.15	31.55	-3	22,926	-0.01%
2021/09/15	9	33.13	8	32.79	32.90	1	23,064	0.00%
2021/09/14	29.5	34.00	24	33.57	33.25	5.5	22,983	0.02%
2021/09/13	69	34.69	92	34.70	34.00	-23	22,752	-0.10%
2021/09/10	34	33.34	33	33.06	32.90	1	21,908	0.00%
2021/09/09	12	32.76	14	32.82	33.20	-2	21,731	-0.01%
2021/09/08	58	32.90	38	32.79	33.50	20	23,027	0.09%
2021/09/07	18	32.38	54	32.85	33.00	-36	23,003	-0.16%
2021/09/06	15	31.61	105	31.69	30.45	-90	23,214	-0.39%	大賣/
2021/09/03	27	32.63	29	32.38	32.50	-2	24,103	-0.01%
2021/09/02	44	32.81	33	32.83	32.35	11	24,588	0.04%
2021/09/01	20	32.37	14	32.46	32.15	6	25,642	0.02%
2021/08/31	42	33.56	49	33.49	33.70	-7	25,473	-0.03%
2021/08/30	19	32.97	10	32.77	32.25	9	24,929	0.04%
2021/08/27	8	32.10	27.4	31.87	31.60	-19.4	24,753	-0.08%
2021/08/26	29	33.37	35	33.37	32.90	-6	24,819	-0.02%
2021/08/25	39	32.96	71.1	32.79	33.00	-32.1	24,933	-0.13%
2021/08/24	187	34.51	139	34.09	33.05	48	24,684	0.19%	大買/大賣/
2021/08/23	7	32.69	33	33.02	33.05	-26	23,856	-0.11%
2021/08/20	16	29.09	65.5	29.30	30.05	-49.5	23,897	-0.21%
2021/08/19	53.5	28.81	29	28.50	27.35	24.5	23,541	0.10%
2021/08/18	33	26.37	23.2	26.63	27.85	9.8	23,196	0.04%
2021/08/17	3.2	25.77	8	26.18	25.35	-4.8	23,060	-0.02%
2021/08/16	17	27.26	5	27.62	26.50	12	23,221	0.05%
2021/08/13	2	28.85	5	29.27	28.50	-3	23,251	-0.01%
2021/08/12	8	29.27	14	29.19	29.20	-6	23,335	-0.03%
2021/08/11	40	29.02	88	28.89	28.90	-48	23,456	-0.20%
2021/08/10	50	30.37	42	30.52	29.85	8	23,446	0.03%
2021/08/09	40	31.41	20	30.83	30.15	20	23,309	0.09%
2021/08/06	56	30.61	42.1	30.27	29.45	13.9	23,042	0.06%
2021/08/05	29	29.26	18	29.40	28.95	11	22,776	0.05%
2021/08/04	24.2	29.00	10	29.09	28.90	14.2	22,761	0.06%
2021/08/03	2	31.03	3	30.57	30.05	-1	23,116	0.00%
2021/08/02	16	30.71	31	30.54	30.50	-15	23,529	-0.06%
2021/07/30	57.2	31.39	46	31.58	31.00	11.2	23,436	0.05%
2021/07/29	234	32.29	165.2	32.52	32.45	68.8	23,153	0.30%	大買/大賣/
2021/07/28	122	29.91	164	30.34	31.35	-42	22,183	-0.19%	大買/大賣/
2021/07/27	25	29.76	21	29.87	28.50	4	21,414	0.02%
2021/07/26	102	30.48	70	30.53	30.25	32	21,253	0.15%	大買/
2021/07/23	43	30.57	63	31.23	31.90	-20	20,960	-0.10%
2021/07/22	37	29.24	44	28.89	29.00	-7	20,555	-0.03%
2021/07/21	29	31.52	14	32.29	29.80	15	20,412	0.07%
2021/07/20	21.2	32.14	18	32.76	32.05	3.2	20,319	0.02%
2021/07/19	139	34.41	163	34.92	33.80	-24	20,362	-0.12%	大買/大賣/
2021/07/16	140	36.32	76	35.90	34.80	64	20,887	0.31%	大買/
2021/07/15	12	34.80	20	34.94	35.25	-8	20,726	-0.04%
2021/07/14	22	32.70	86.8	32.45	32.05	-64.8	21,201	-0.31%
2021/07/13	32.1	36.48	13	37.50	35.60	19.1	21,217	0.09%
2021/07/12	24	40.60	39	41.26	39.55	-15	21,293	-0.07%
2021/07/09	196	42.36	161	41.87	40.00	35	20,811	0.17%	大買/大賣/
2021/07/08	142	40.02	111.1	40.72	41.35	30.9	19,922	0.15%	大買/大賣/
2021/07/07	20	36.25	13	38.45	37.60	7	19,305	0.04%
2021/07/06	0	0.00	17	34.47	35.05	-17	19,262	-0.09%
2021/07/05	12	32.24	3	32.18	33.30	9	19,297	0.05%
2021/07/02	3.1	35.71	19	36.28	35.40	-15.9	19,326	-0.08%
2021/07/01	26	38.06	1	39.98	37.85	25	19,436	0.13%
2021/06/30	13	35.88	8	35.34	36.40	5	19,444	0.03%
2021/06/29	74	36.83	7	35.15	35.00	67	19,439	0.34%
2021/06/28	18	34.00	3.2	36.30	36.30	14.8	19,411	0.08%
2021/06/25	18.4	32.99	14	32.94	33.00	4.4	19,369	0.02%
2021/06/24	21	35.13	145.1	34.42	34.55	-124.1	19,282	-0.64%	大賣/鉅額交易
2021/06/23	30.1	37.16	12	37.15	37.15	18.1	19,153	0.09%
2021/06/22	39	41.16	30	41.17	41.25	9	19,160	0.05%
2021/06/21	3	37.50	2	37.50	37.50	1	19,106	0.01%
2021/06/18	33	33.70	67	33.16	34.10	-34	19,389	-0.18%
2021/06/17	220.6	30.47	155.1	30.55	31.00	65.5	19,871	0.33%	大買/大賣/
2021/06/16	31.5	27.98	37	28.13	28.20	-5.6	19,013	-0.03%
2021/06/15	96.2	24.76	112	25.22	25.65	-15.8	18,641	-0.08%	大賣/
2021/06/11	64	22.84	110	23.17	23.35	-46	17,675	-0.26%	大賣/
2021/06/09	180	21.85	190	22.17	22.35	-10	16,546	-0.06%	大買/大賣/
2021/06/08	0	0.00	6	20.35	20.35	-6	15,158	-0.04%
2021/06/07	5	18.56	5	18.71	18.50	0	15,091	0.00%
2021/06/04	4	19.36	3	19.37	19.05	1	15,005	0.01%
2021/06/03	15	20.34	6	20.43	19.95	9	14,947	0.06%
2021/06/02	28	20.37	10	20.39	20.30	18	14,969	0.12%
2021/06/01	11	19.13	36	19.29	19.70	-25	14,676	-0.17%
2021/05/31	59	19.47	25	19.08	18.45	34	14,507	0.23%
2021/05/28	6	18.16	57	18.55	18.85	-51	14,133	-0.36%
2021/05/27	8	17.34	6	17.40	17.15	2	13,891	0.01%
2021/05/26	9	17.10	35.7	17.16	17.10	-26.7	13,821	-0.19%
2021/05/25	109	16.89	26	17.00	16.95	83	13,716	0.61%	大買/
2021/05/24	36	17.63	61	17.64	17.15	-25	13,648	-0.18%
2021/05/21	36	16.95	5	16.78	16.95	31	13,423	0.23%
2021/05/20	25.7	16.50	12	16.90	15.80	13.7	13,378	0.10%
2021/05/19	9	16.81	9	16.98	16.95	0	13,339	0.00%
2021/05/18	17	15.66	9	15.37	15.95	8	13,434	0.06%
2021/05/17	4	14.60	6	14.74	14.50	-2	13,322	-0.02%
2021/05/14	14.1	16.53	30	17.02	16.10	-15.9	13,232	-0.12%
2021/05/13	42.1	18.18	38	17.87	17.85	4.1	13,086	0.03%
2021/05/12	42	20.30	45	19.97	19.80	-3	12,976	-0.02%
2021/05/11	177	23.61	124	22.81	21.95	53	12,889	0.41%	大買/大賣/
2021/05/10	91	22.82	117	22.80	23.25	-26	12,250	-0.21%	大賣/
2021/05/07	14	20.20	13	19.66	21.15	1	11,763	0.01%
2021/05/06	9	19.41	2	20.18	19.25	7	11,713	0.06%
2021/05/05	24	18.53	4.4	19.50	19.50	19.6	11,686	0.17%
2021/05/04	11	20.78	4.5	19.97	19.10	6.5	11,642	0.06%
2021/05/03	19	21.61	14	21.69	21.20	5	11,680	0.04%
2021/04/29	14	20.58	13	20.13	20.80	1	11,594	0.01%
2021/04/28	21	20.15	19	20.14	20.10	2	11,590	0.02%
2021/04/27	13	21.72	9	21.32	21.60	4	11,524	0.03%
2021/04/26	36	21.30	36	21.30	22.00	0	11,446	0.00%
2021/04/23	19.4	20.09	161	20.10	20.00	-141.6	11,367	-1.25%	大賣/鉅額交易
2021/04/22	64.5	22.20	71	22.05	21.65	-6.5	11,256	-0.06%
2021/04/21	85	20.47	52	20.60	20.90	33	10,628	0.31%
2021/04/20	92	18.74	68	18.75	19.00	24	9,946	0.24%
2021/04/19	24	16.64	40.1	17.11	17.30	-16.1	9,070	-0.18%
2021/04/16	50	15.70	48.2	15.29	15.75	1.8	8,838	0.02%
2021/04/15	8	14.64	41	14.39	14.50	-33	8,600	-0.38%
2021/04/14	38.2	14.76	37	14.89	14.70	1.2	8,690	0.01%
2021/04/13	85	14.38	177	14.55	14.40	-92	8,508	-1.08%	大賣/
2021/04/12	22	13.99	41	14.07	13.90	-19	8,109	-0.23%
2021/04/09	14	13.91	30	13.80	13.55	-16	8,374	-0.19%
2021/04/08	69	14.18	9	14.16	14.00	60	8,624	0.70%
2021/04/07	118	14.01	56	14.07	14.15	62	8,794	0.70%	大買/
2021/04/06	4	13.70	15	13.92	13.85	-11	9,491	-0.12%
2021/04/01	6	13.78	3	13.65	13.65	3	9,616	0.03%
2021/03/31	11	13.70	2	13.83	13.65	9	9,882	0.09%
2021/03/30	32	13.40	7	13.53	13.35	25	9,883	0.25%
2021/03/29	37	13.95	13	13.91	13.70	24	9,934	0.24%
2021/03/26	61	13.99	16	13.58	13.75	45	10,262	0.44%
2021/03/25	26	13.27	0	0.00	13.10	26	10,504	0.25%
2021/03/24	2	13.88	8	13.84	13.55	-6	10,669	-0.06%
2021/03/23	40	14.68	110	14.35	14.20	-70	10,514	-0.67%	大賣/
2021/03/22	97	15.37	43.2	15.22	15.75	53.8	10,228	0.53%
2021/03/19	42	14.66	43	14.60	14.65	-1	9,699	-0.01%
2021/03/18	28	13.63	61	13.41	13.50	-33	9,048	-0.36%
2021/03/17	16	12.81	3	13.02	12.70	13	8,743	0.15%
2021/03/16	34	13.14	24	12.88	13.00	10	8,728	0.11%
2021/03/15	30	12.24	42.1	12.32	12.75	-12.1	8,641	-0.14%
2021/03/11	5	11.55	20	11.48	11.45	-15	8,519	-0.18%
2021/03/10	0	0.00	10	11.65	11.70	-10	8,482	-0.12%
2021/03/09	5	11.60	0	0.00	11.70	5	8,488	0.06%
2021/03/08	44	11.91	33	12.03	11.60	11	8,463	0.13%
2021/03/05	10	11.85	13	11.62	11.60	-3	8,269	-0.04%
2021/03/04	0	0.00	46	11.42	11.40	-46	8,234	-0.56%
2021/03/03	1	11.35	0	0.00	11.25	1	8,278	0.01%
2021/03/02	2	12.00	6	11.76	11.15	-4	8,344	-0.05%
2021/02/26	15	11.75	21	11.94	11.80	-6	8,292	-0.07%
2021/02/25	5	11.75	8	11.66	11.65	-3	8,257	-0.04%
2021/02/24	2	11.65	16	11.73	11.65	-14	8,230	-0.17%
2021/02/23	5	11.53	2	11.65	11.60	3	8,123	0.04%
2021/02/22	17	11.57	17	11.76	11.65	0	8,071	0.00%
2021/02/19	12	11.57	221	11.37	11.45	-209	7,984	-2.62%	大賣/鉅額交易
2021/02/18	6	11.73	110	11.89	11.90	-104	7,847	-1.33%	大賣/鉅額交易
2021/02/05	0	0.00	1	10.25	10.25	-1	7,536	-0.01%
2021/02/04	0	0.00	19	10.35	10.30	-19	7,533	-0.25%
2021/02/03	14	10.61	0	0.00	10.30	14	7,537	0.19%
2021/02/02	26	10.78	4	10.65	10.60	22	7,534	0.29%
2021/02/01	15	10.38	1	10.40	10.25	14	7,485	0.19%
2021/01/29	1	10.35	2	10.20	10.35	-1	7,458	-0.01%
2021/01/26	32	10.47	16	10.50	10.45	16	7,487	0.21%
2021/01/25	5	10.88	2	10.90	10.80	3	7,463	0.04%
2021/01/22	70	10.50	0	0.00	10.35	70	7,344	0.95%
2021/01/21	1	10.15	7	10.54	10.15	-6	7,313	-0.08%
2021/01/20	9	10.09	7	10.12	10.05	2	7,299	0.03%
2021/01/19	5	11.21	0	0.00	10.55	5	7,286	0.07%
2021/01/18	2.1	10.41	9	10.87	10.80	-6.9	7,347	-0.09%
2021/01/15	3	11.43	56	11.11	10.95	-53	7,293	-0.73%
2021/01/14	27	11.91	15.4	11.78	11.90	11.6	7,184	0.16%
2021/01/13	22	11.48	0	0.00	11.25	22	7,071	0.31%
2021/01/12	22	11.44	2	11.35	11.35	20	7,020	0.28%
2021/01/11	14	12.29	0	0.00	12.15	14	6,897	0.20%
2021/01/08	2	11.70	1	11.80	11.75	1	6,696	0.01%
2021/01/07	101	11.54	8	11.63	11.55	93	6,585	1.41%	大買/
2021/01/06	172	12.32	9	12.31	12.10	163	6,394	2.55%	大買/鉅額交易
2021/01/05	1	13.00	13	12.89	12.75	-12	6,268	-0.19%
2021/01/04	112	13.52	263	13.33	13.35	-151	6,143	-2.46%	大買/大賣/鉅額交易
2020/12/31	21	13.12	3	13.57	13.00	18	5,767	0.31%
2020/12/30	11	12.58	100	12.56	12.85	-89	5,449	-1.63%
2020/12/29	93	13.01	66.6	13.15	13.30	26.4	5,219	0.51%
2020/12/28	24	11.96	111	11.65	12.30	-87	4,386	-1.98%	大賣/
2020/12/25	129	10.77	107	10.85	11.20	22	4,162	0.53%	大買/大賣/
2020/12/24	296.2	10.27	58	10.25	10.20	238.2	3,836	6.21%	大買/鉅額交易
2020/12/23	5.7	9.74	11	9.68	10.00	-5.3	3,806	-0.14%
2020/12/22	122	10.36	210	10.47	9.90	-88	3,715	-2.37%	大買/大賣/
2020/12/21	57	10.39	42	10.27	10.55	15	3,294	0.46%
2020/12/18	208	9.61	9	9.58	9.61	199	2,919	6.82%	大買/鉅額交易
2020/12/17	0	0.00	2	9.00	8.98	-2	2,608	-0.08%
2020/12/16	2	9.05	37	9.11	9.06	-35	2,590	-1.35%
2020/12/15	3	9.35	21	8.97	8.91	-18	2,547	-0.71%
2020/12/14	4	9.16	4	9.12	9.10	0	2,440	0.00%
2020/12/11	3	8.68	10	8.72	8.65	-7	2,402	-0.29%
2020/12/10	10	9.09	5	9.03	8.95	5	2,361	0.21%
2020/12/09	19	9.08	35	9.04	9.22	-16	2,294	-0.70%
2020/12/08	70	8.66	32	8.64	8.81	38	2,102	1.81%
2020/12/07	1	8.30	21	8.31	8.27	-20	1,919	-1.04%
2020/12/03	7	8.48	8	8.45	8.41	-1	2,000	-0.05%
2020/12/02	4	8.53	2	8.46	8.44	2	2,169	0.09%
2020/12/01	13	8.53	0	0.00	8.45	13	2,169	0.60%
2020/11/30	9	8.58	26	8.58	8.50	-17	2,157	-0.79%
2020/11/27	21	8.47	0.1	8.41	8.34	20.9	2,114	0.99%
2020/11/26	54	8.38	26	8.23	8.45	28	2,110	1.33%
2020/11/25	11	8.17	7	8.17	8.16	4	2,164	0.18%
2020/11/24	5	8.12	11	8.15	8.08	-6	2,273	-0.26%
2020/11/23	1	8.05	19	8.03	8.08	-18	2,306	-0.78%
2020/11/20	10	7.95	0	0.00	7.95	10	2,524	0.40%
2020/11/19	0	0.00	20	7.96	7.99	-20	2,569	-0.78%
2020/11/13	0	0.00	49	7.92	7.96	-49	2,611	-1.88%
2020/11/12	0	0.00	11	8.05	8.01	-11	2,661	-0.41%
2020/11/11	1	8.06	19	8.08	8.08	-18	2,783	-0.65%
2020/11/10	4	8.19	10	8.09	8.08	-6	2,825	-0.21%
2020/11/09	11	8.24	0	0.00	8.07	11	2,804	0.39%
2020/11/05	3	8.09	0	0.00	8.02	3	2,831	0.11%
2020/11/04	6	8.12	31	8.31	8.10	-25	2,823	-0.89%
2020/11/03	147	8.23	10	8.27	8.19	137	2,788	4.91%	大買/鉅額交易
2020/11/02	0	0.00	22	7.99	7.95	-22	2,710	-0.81%
2020/10/30	2	8.05	5	8.09	7.91	-3	2,695	-0.11%
2020/10/28	3	8.13	3	8.14	8.04	0	2,659	0.00%
2020/10/27	23	8.12	2	8.07	8.02	21	2,602	0.81%
2020/10/26	31	8.01	23	8.10	8.14	8	2,550	0.31%
2020/10/23	2	7.70	5	7.80	7.74	-3	2,416	-0.12%
2020/10/22	1	7.70	0	0.00	7.72	1	2,400	0.04%
2020/10/15	3	7.73	0	0.00	7.70	3	2,385	0.13%
2020/10/13	1	7.79	4	7.74	7.79	-3	2,363	-0.13%
2020/10/12	1	7.79	0	0.00	7.80	1	2,349	0.04%
2020/10/08	0	0.00	5	7.95	7.95	-5	2,332	-0.21%
2020/10/07	2	8.02	5	8.02	8.02	-3	2,322	-0.13%
2020/10/06	9	8.04	2	8.10	7.96	7	2,310	0.30%
2020/10/05	14	8.03	2	7.93	8.03	12	2,280	0.53%
2020/09/30	2	7.75	0	0.00	7.81	2	2,250	0.09%
2020/09/29	1	7.80	0	0.00	7.73	1	2,240	0.04%
2020/09/28	0	0.00	1	7.95	7.89	-1	2,235	-0.04%
2020/09/25	3	7.61	0	0.00	7.66	3	2,173	0.14%
2020/09/24	1	7.58	0	0.00	7.40	1	2,142	0.05%
2020/09/23	11	7.79	5	7.68	7.63	6	2,133	0.28%
2020/09/21	0	0.00	1	7.95	7.94	-1	2,109	-0.05%
2020/09/16	2	8.03	0	0.00	7.90	2	2,155	0.09%
2020/09/15	2	8.07	3	8.04	8.01	-1	2,152	-0.05%
2020/09/14	0	0.00	2	8.03	8.07	-2	2,161	-0.09%
2020/09/11	4	8.11	10	8.20	8.01	-6	2,156	-0.28%
2020/09/10	2	8.35	52	8.30	8.15	-50	2,104	-2.38%
2020/09/09	76	8.47	39	8.47	8.43	37	2,059	1.80%
2020/09/08	6	8.56	5	8.43	8.37	1	2,006	0.05%
2020/09/07	72	8.38	60	8.40	8.55	12	1,935	0.62%
2020/09/04	7	8.11	0	0.00	8.08	7	1,735	0.40%
2020/09/03	0	0.00	2	8.09	8.20	-2	1,714	-0.12%
2020/09/02	19	8.07	42	8.07	8.12	-23	1,684	-1.37%
2020/09/01	2	8.31	15	8.36	8.18	-13	1,653	-0.79%
2020/08/31	15	8.36	15	8.54	8.40	0	1,582	0.00%
2020/08/28	9	8.04	13	7.98	8.11	-4	1,419	-0.28%
2020/08/27	26	7.71	13	7.79	7.75	13	1,289	1.01%
2020/08/26	91	7.82	141	7.79	8.06	-50	1,234	-4.05%	大賣/
2020/08/25	5	7.48	5	7.34	7.45	0	1,002	0.00%
2020/08/24	10	7.15	0	0.00	7.19	10	947	1.06%
2020/08/21	1	7.25	0	0.00	7.25	1	937	0.11%
2020/08/20	1	7.38	5	7.09	7.15	-4	932	-0.43%
2020/08/19	12	7.62	3	7.52	7.54	9	904	1.00%
2020/08/18	9	7.48	5	7.52	7.58	4	872	0.46%
2020/08/17	11	7.73	3	7.59	7.82	8	806	0.99%
2020/08/14	38	7.13	3	7.05	7.15	35	671	5.21%
2020/08/13	74	6.96	0	0.00	6.97	74	609	12.13%
2020/08/12	13	6.90	0	0.00	6.93	13	597	2.18%
2020/08/11	3	6.82	0	0.00	6.78	3	536	0.56%
2020/07/28	0	0.00	2	6.21	6.11	-2	531	-0.38%
2020/07/24	0	0.00	7	6.45	6.47	-7	525	-1.33%
2020/07/10	0	0.00	25	6.66	6.70	-25	504	-4.96%
2020/07/02	2	6.82	0	0.00	6.82	2	496	0.40%
2020/06/30	1	6.88	0	0.00	6.92	1	487	0.20%
2020/06/29	4	6.88	0	0.00	6.92	4	482	0.83%
2020/06/24	25	7.21	0	0.00	7.15	25	456	5.48%
2020/06/23	0	0.00	1	6.94	7.25	-1	441	-0.23%
2020/06/19	0	0.00	24	6.84	6.79	-24	395	-6.07%
2020/06/18	5	6.55	0	0.00	6.64	5	378	1.32%
2020/06/05	0	0.00	1	6.44	6.57	-1	401	-0.25%
2020/06/03	1	6.27	0	0.00	6.28	1	399	0.25%
2020/05/19	10	6.24	0	0.00	6.19	10	372	2.68%
2020/05/13	2	6.20	4	6.18	6.26	-2	354	-0.56%
2020/05/06	0	0.00	4	5.86	5.85	-4	327	-1.22%
2020/04/29	4	5.96	0	0.00	5.96	4	348	1.15%
2020/04/21	0	0.00	1	5.59	5.59	-1	352	-0.28%
2020/04/14	2	5.56	1	5.50	5.59	1	332	0.30%
2020/03/06	0	0.00	4	6.23	6.23	-4	198	-2.02%
2020/02/27	3	6.18	0	0.00	6.18	3	196	1.53%
2020/02/18	0	0.00	1	6.39	6.39	-1	194	-0.51%
2020/02/17	0	0.00	2	6.48	6.42	-2	193	-1.03%
2020/02/14	1	6.49	4	6.48	6.49	-3	192	-1.56%
2020/02/12	0	0.00	4	6.41	6.41	-4	189	-2.11%
2020/02/06	2	6.29	0	0.00	6.31	2	182	1.09%
2020/02/04	6	6.20	1	6.17	6.23	5	177	2.82%
2020/01/31	3	6.31	1	6.29	6.41	2	169	1.18%
2020/01/20	0	0.00	2	7.05	7.00	-2	154	-1.29%
2020/01/09	0	0.00	3	7.05	7.04	-3	153	-1.95%
2020/01/02	1	7.11	0	0.00	7.12	1	153	0.65%
2019/12/20	3	7.07	0	0.00	7.10	3	153	1.95%
2019/12/18	0	0.00	3	7.13	7.14	-3	155	-1.93%
2019/12/12	0	0.00	2	7.14	7.18	-2	155	-1.28%
2019/12/09	3	7.09	0	0.00	7.09	3	171	1.75%
2019/11/29	2	7.21	0	0.00	7.26	2	182	1.10%
2019/11/28	2	7.25	0	0.00	7.27	2	180	1.11%
2019/11/22	0	0.00	1	7.19	7.20	-1	191	-0.52%
2019/11/21	1	7.21	0	0.00	7.20	1	192	0.52%
2019/10/16	0	0.00	3	7.55	7.58	-3	524	-0.57%
2019/09/25	0	0.00	1	7.63	7.65	-1	662	-0.15%
2019/09/24	1	7.70	0	0.00	7.65	1	665	0.15%
2019/08/13	0	0.00	2	7.59	7.61	-2	637	-0.31%
2019/08/12	2	7.64	0	0.00	7.61	2	636	0.31%
2019/08/08	1	7.65	0	0.00	7.66	1	643	0.16%
2019/08/07	1	7.70	0	0.00	7.65	1	645	0.16%
2019/08/05	0	0.00	1	7.65	7.61	-1	667	-0.15%
2019/08/02	1	7.69	0	0.00	7.66	1	680	0.15%
2019/07/31	2	7.92	8	7.92	7.92	-6	690	-0.87%
2019/07/29	2	8.08	0	0.00	8.13	2	701	0.29%
2019/07/26	0	0.00	2	8.17	8.12	-2	761	-0.26%
2019/07/24	0	0.00	1	8.23	8.18	-1	840	-0.12%
2019/07/23	1	8.26	0	0.00	8.31	1	826	0.12%
2019/07/22	7	8.43	4	8.36	8.45	3	813	0.37%
2019/07/11	0	0.00	5	7.83	7.73	-5	595	-0.84%
2019/07/10	0	0.00	2	7.84	7.85	-2	583	-0.34%
2019/07/09	5	7.91	0	0.00	7.91	5	581	0.86%
2019/07/08	5	7.94	0	0.00	7.99	5	536	0.93%
2019/07/05	1	7.75	1	7.71	7.73	0	527	0.00%
2019/06/05	0	0.00	3	7.57	7.57	-3	622	-0.48%
2019/06/03	1	7.66	0	0.00	7.65	1	640	0.16%
2019/05/17	0	0.00	26	7.68	7.63	-26	736	-3.53%
2019/05/13	0	0.00	20	7.65	7.64	-20	729	-2.74%
2019/05/10	4	8.11	12	7.99	7.92	-8	710	-1.13%
2019/05/09	5	8.26	0	0.00	8.10	5	695	0.72%
2019/05/08	10	8.26	0	0.00	8.27	10	682	1.46%
2019/05/07	0	0.00	36	8.41	8.29	-36	680	-5.29%
2019/05/06	19	8.34	0	0.00	8.25	19	689	2.76%
2019/05/03	0	0.00	15	8.46	8.50	-15	673	-2.23%
2019/05/02	78	8.43	0	0.00	8.70	78	608	12.82%
2019/04/29	0	0.00	6	8.00	7.98	-6	532	-1.13%
2019/04/25	6	8.09	0	0.00	8.06	6	540	1.11%
2019/01/23	0	0.00	1	7.68	7.64	-1	1,913	-0.05%
2019/01/16	0	0.00	4	7.71	7.75	-4	1,898	-0.21%
2019/01/09	0.1	8.00	0	0.00	8.03	0.1	1,921	0.00%
2018/12/19	0	0.00	7	9.24	9.14	-7	1,875	-0.37%
2018/12/14	2	9.06	0	0.00	9.00	2	1,689	0.12%
2018/12/13	6	9.57	71	9.58	9.35	-65	1,640	-3.96%
2018/12/12	20	9.25	0	0.00	9.20	20	1,445	1.38%
2018/12/11	81	9.29	30	9.35	9.13	51	1,367	3.73%
2018/12/07	3	9.16	27	8.97	9.40	-24	1,201	-2.00%
2018/12/06	0	0.00	2	8.70	8.55	-2	1,071	-0.19%
2018/12/05	4	8.78	9	8.78	8.72	-5	1,032	-0.48%
2018/12/04	60	8.54	61	8.71	8.70	-1	930	-0.11%
2018/11/22	1	7.65	1	7.91	7.61	0	717	0.00%
2018/11/21	1	7.80	0	0.00	8.00	1	680	0.15%
2018/11/15	0	0.00	1	7.35	7.22	-1	611	-0.16%
2018/11/12	5	7.10	0	0.00	7.02	5	625	0.80%
2018/11/02	1	6.65	0	0.00	6.70	1	877	0.11%
2018/10/18	0	0.00	3	7.56	7.70	-3	1,120	-0.27%
2018/10/17	3	7.35	1	7.32	7.35	2	1,168	0.17%
2018/10/16	4	7.40	0	0.00	7.40	4	1,173	0.34%
2018/10/15	1	7.67	0	0.00	7.72	1	1,164	0.09%
2018/10/12	3	6.70	0	0.00	7.05	3	1,135	0.26%
2018/09/05	0	0.00	8	8.08	7.98	-8	2,394	-0.33%
2018/08/29	0	8.53	0	0.00	8.54	0	2,488	0.00%
2018/08/13	0	0.00	1	7.41	7.23	-1	2,608	-0.04%
2018/08/10	0	0.00	71	7.80	7.58	-71	2,628	-2.70%
2018/08/07	5	8.24	0	0.00	8.14	5	2,597	0.19%
2018/08/02	1	7.89	0	0.00	7.83	1	2,517	0.04%
2018/07/17	0	0.00	2	7.76	7.76	-2	3,073	-0.07%
2018/07/11	1	7.09	0	0.00	7.17	1	2,998	0.03%
2018/07/10	0	0.00	3	7.05	7.17	-3	2,996	-0.10%
2018/07/04	0	0.00	5	6.90	6.95	-5	2,984	-0.17%
2018/07/03	4	6.84	0	0.00	6.75	4	2,976	0.13%
2018/07/02	2	7.10	0	0.00	7.05	2	2,957	0.07%
2018/06/28	67	7.22	3	7.22	7.15	64	2,939	2.18%
2018/06/25	3	7.44	0	0.00	7.35	3	2,908	0.10%
2018/06/22	0	0.00	14	7.46	7.50	-14	2,900	-0.48%
2018/06/21	1	7.76	0	0.00	7.63	1	2,881	0.03%
2018/06/20	2	7.86	0	0.00	7.70	2	2,861	0.07%
2018/06/19	0	0.00	2	7.98	7.85	-2	2,838	-0.07%
2018/06/15	3	8.04	0	0.00	8.06	3	2,811	0.11%
2018/06/14	11	8.26	0	0.00	8.20	11	2,770	0.40%
2018/06/13	26	8.43	7	8.51	8.15	19	2,717	0.70%
2018/06/12	13	8.76	18	8.77	8.73	-5	2,662	-0.19%
2018/06/11	22	8.97	33	8.54	9.03	-11	2,546	-0.43%
2018/06/08	27	8.32	7	8.13	8.29	20	2,143	0.93%
2018/06/07	7	7.97	24	8.18	7.77	-17	1,956	-0.87%
2018/06/06	18	7.97	7	7.72	8.00	11	1,871	0.59%
2018/06/05	26	7.73	10	7.70	7.44	16	1,700	0.94%
2018/05/28	5	7.13	0	0.00	7.11	5	1,564	0.32%
2018/05/25	0	0.00	5	7.32	7.30	-5	1,559	-0.32%
2018/05/24	10	7.39	0	0.00	7.30	10	1,554	0.64%
2018/05/21	10	7.85	10	7.70	7.70	0	1,519	0.00%
2018/05/18	10	7.48	22	7.28	7.29	-12	1,432	-0.84%
2018/05/16	5	7.11	0	0.00	7.11	5	1,398	0.36%
2018/05/15	0	0.00	10	7.11	7.11	-10	1,440	-0.69%
2018/05/14	20	7.40	0	0.00	7.33	20	1,447	1.38%
2018/05/11	15	7.79	0	0.00	7.55	15	1,419	1.06%
2018/05/10	12	7.82	15	7.81	7.70	-3	1,377	-0.22%
2018/05/09	8	7.88	25	7.77	7.70	-17	1,343	-1.27%
2018/05/08	0	0.00	6	7.52	7.42	-6	1,219	-0.49%
2018/05/07	7	7.89	6	7.82	7.70	1	1,183	0.08%
2018/05/04	16	7.72	11	7.52	7.47	5	1,082	0.46%
2018/05/03	10	7.80	10	7.92	7.92	0	986	0.00%
2018/04/30	0	0.00	5	7.45	7.63	-5	658	-0.76%
2018/04/27	0	0.00	11	6.92	6.94	-11	551	-1.99%
2018/04/16	10	5.65	0	0.00	5.68	10	452	2.21%
2018/03/26	0	0.00	60	5.98	6.00	-60	402	-14.91%
2018/03/16	0	0.00	3	6.28	5.98	-3	386	-0.78%
2018/03/05	4	6.40	0	0.00	6.33	4	358	1.12%
2018/02/23	0	0.00	1	6.49	6.55	-1	350	-0.29%
2018/02/08	0	0.00	1	5.88	6.22	-1	347	-0.29%
2018/02/07	1	6.10	0	0.00	5.81	1	345	0.29%
2018/01/25	10	7.15	0	0.00	7.15	10	315	3.17%