正德 (2641)-富邦-新店券商分點個股進出

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
20.70
漲跌
▼0.40
漲幅
-1.90%
成交量
4,470張
產業
上櫃航運類股
297人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正德 (2641)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店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
2024/05/20	6	21.02	5	21.10	21.10	1	5,843	0.02%
2024/05/17	27	21.38	22	21.76	21.45	5	5,872	0.09%
2024/05/16	32	21.76	58	21.83	21.90	-26	5,806	-0.45%
2024/05/15	44	21.46	78.2	21.48	21.40	-34.2	5,701	-0.60%
2024/05/14	122	22.14	51	22.17	21.85	71	5,556	1.28%	大買/
2024/05/13	178	22.53	89.9	22.48	22.05	88.1	5,297	1.66%	大買/
2024/05/10	48	21.63	104.7	21.93	22.05	-56.7	4,686	-1.21%	大賣/
2024/05/09	86	21.26	136.2	21.28	21.10	-50.2	4,273	-1.17%	大賣/
2024/05/08	212.2	21.21	115	22.04	20.65	97.2	4,112	2.36%	大買/大賣/
2024/05/07	29	20.72	49.1	20.75	20.75	-20.1	3,578	-0.56%
2024/05/03	3	20.55	1	20.50	20.45	2	3,476	0.06%
2024/05/02	40	20.47	59	20.51	20.45	-19	3,462	-0.55%
2024/04/30	37	20.08	0	0.00	19.95	37	3,371	1.10%
2024/04/29	26	20.26	120	20.34	20.25	-94	3,376	-2.78%	大賣/
2024/04/26	32	20.20	24.2	20.28	20.15	7.8	3,322	0.24%
2024/04/25	2	19.90	0	0.00	19.75	2	3,276	0.06%
2024/04/24	0	0.00	1	19.90	19.90	-1	3,306	-0.03%
2024/04/22	12	19.79	10	20.50	19.75	2	3,347	0.06%
2024/04/19	64	19.92	39	20.21	19.90	25	3,289	0.76%
2024/04/18	10	19.60	0	0.00	19.60	10	3,218	0.31%
2024/04/16	36	19.56	8	19.76	19.45	28	3,365	0.83%
2024/04/15	30	20.35	2	20.20	20.15	28	3,481	0.80%
2024/04/12	2	20.00	0	0.00	20.10	2	3,549	0.06%
2024/04/11	2	19.85	3	19.82	19.80	-1	3,776	-0.03%
2024/04/10	60	19.61	0	0.00	19.65	60	4,351	1.38%
2024/04/09	12	19.50	11	19.73	19.50	1	4,584	0.02%
2024/04/08	0	0.00	12	19.19	19.20	-12	4,740	-0.25%
2024/04/03	12.1	19.02	10	19.15	19.00	2.1	4,768	0.04%
2024/04/02	24.2	19.28	2	19.38	19.20	22.2	4,798	0.46%
2024/04/01	1.1	19.60	0	0.00	19.60	1.1	4,863	0.02%
2024/03/29	3.1	19.64	0	0.00	19.65	3.1	4,960	0.06%
2024/03/28	6	19.85	10	19.85	19.80	-4	5,149	-0.08%
2024/03/27	1	19.95	0	0.00	20.10	1	5,338	0.02%
2024/03/26	1.1	19.95	0	0.00	19.85	1.1	5,781	0.02%
2024/03/25	0	0.00	3	20.50	20.45	-3	5,801	-0.05%
2024/03/22	0.1	20.55	5	20.58	20.65	-4.9	5,877	-0.08%
2024/03/21	0	0.00	7	20.68	20.70	-7	6,049	-0.12%
2024/03/20	20	20.83	5	20.80	20.75	15	6,123	0.24%
2024/03/19	21	21.05	82.4	20.95	21.05	-61.4	6,302	-0.97%
2024/03/18	1	19.60	20	19.72	20.15	-19	6,298	-0.30%
2024/03/15	48.1	19.78	10	19.67	19.70	38.1	6,486	0.59%
2024/03/14	1.1	20.35	0	0.00	20.30	1.1	6,616	0.02%
2024/03/13	2	20.55	10	20.40	20.30	-8	6,903	-0.12%
2024/03/12	0	0.00	42	20.62	20.80	-42	7,241	-0.58%
2024/03/11	10	20.75	24	20.63	20.75	-14	7,763	-0.18%
2024/03/08	43	20.22	2	20.60	20.10	41	9,505	0.43%
2024/03/07	0	0.00	50	20.50	20.35	-50	9,975	-0.50%
2024/03/06	2	20.85	16	21.00	20.90	-14	10,502	-0.13%
2024/03/05	20	21.23	0	0.00	21.20	20	10,546	0.19%
2024/03/04	17	20.84	3	20.95	21.15	14	10,542	0.13%
2024/03/01	3	20.75	2	20.75	20.80	1	10,817	0.01%
2024/02/29	13	20.86	16	20.89	20.85	-3	10,876	-0.03%
2024/02/27	2	20.30	1	20.55	20.30	1	10,804	0.01%
2024/02/26	4	20.60	17	20.65	20.70	-13	10,769	-0.12%
2024/02/23	2	20.40	2	20.48	20.40	0	10,741	0.00%
2024/02/22	12	20.63	31	20.54	20.60	-19	10,716	-0.18%
2024/02/21	66	20.64	21.1	20.77	20.65	44.9	10,666	0.42%
2024/02/20	38	20.25	34.1	20.28	20.20	4	10,585	0.04%
2024/02/19	0	0.00	3	19.72	19.75	-3	10,538	-0.03%
2024/02/16	11	19.31	57	19.31	19.45	-46	10,523	-0.44%
2024/02/15	0	19.15	3.2	19.16	19.30	-3.2	10,507	-0.03%
2024/02/05	0	19.05	70	18.87	18.90	-70	10,490	-0.67%
2024/02/02	30.1	19.10	28	19.24	19.10	2.1	10,479	0.02%
2024/02/01	32	19.50	30	19.36	19.55	2	10,470	0.02%
2024/01/31	30	19.25	0	0.00	19.25	30	10,442	0.29%
2024/01/30	1	19.60	32	19.84	19.60	-31	10,407	-0.30%
2024/01/29	71	20.01	5	20.04	20.05	66	10,376	0.64%
2024/01/26	6	19.88	24	20.17	19.90	-18	10,367	-0.17%
2024/01/25	21	20.07	3	20.07	20.05	18	10,347	0.17%
2024/01/24	7	20.53	4	20.75	20.35	3	10,324	0.03%
2024/01/23	10	20.45	0	0.00	20.45	10	10,295	0.10%
2024/01/22	2	20.35	12	20.48	20.65	-10	10,280	-0.10%
2024/01/19	4	20.55	8	20.41	20.55	-4	10,243	-0.04%
2024/01/18	6	20.26	0	0.00	20.30	6	10,210	0.06%
2024/01/17	2	20.05	20	20.40	20.05	-18	10,185	-0.18%
2024/01/16	28	20.29	3	20.30	20.30	25	10,140	0.25%
2024/01/15	0	0.00	2	20.83	20.70	-2	10,114	-0.02%
2024/01/12	5	20.60	14	20.65	20.50	-9	10,090	-0.09%
2024/01/11	16	20.30	8	20.48	20.35	8	10,132	0.08%
2024/01/10	36	20.40	24	20.16	20.20	12	10,106	0.12%
2024/01/09	53	20.96	65	20.81	20.90	-12	9,992	-0.12%
2024/01/08	25	21.97	137	21.89	21.90	-112	9,864	-1.14%	大賣/鉅額交易
2024/01/05	45	22.09	53	21.96	22.35	-8	9,784	-0.08%
2024/01/04	284	22.40	95	22.43	22.10	189	9,533	1.98%	大買/鉅額交易
2024/01/03	5	21.69	34.1	21.91	21.85	-29.1	8,980	-0.32%
2024/01/02	39.8	21.79	28	21.78	21.35	11.8	8,884	0.13%
2023/12/29	0	21.05	9	21.12	21.10	-9	8,712	-0.10%
2023/12/28	22	20.97	1	21.05	20.90	21	8,674	0.24%
2023/12/27	17	21.46	4	21.49	21.35	13	8,633	0.15%
2023/12/26	18	21.24	38	21.27	21.40	-20	8,569	-0.23%
2023/12/25	54	20.92	153	20.86	20.75	-99	8,512	-1.16%	大賣/
2023/12/22	48	21.72	26	21.74	21.70	22	8,419	0.26%
2023/12/21	73	22.13	95.5	21.98	22.05	-22.5	8,244	-0.27%
2023/12/20	151	21.00	10	21.05	21.10	141	7,851	1.80%	大買/鉅額交易
2023/12/19	22	21.03	12	20.91	20.90	10	7,959	0.13%
2023/12/18	38	21.08	40	21.25	21.15	-2	8,042	-0.02%
2023/12/15	22	20.88	1	20.70	20.70	21	8,243	0.25%
2023/12/14	58.1	21.04	12.1	20.85	20.75	45.9	8,290	0.55%
2023/12/13	74	21.93	8	22.01	21.60	66	8,142	0.81%
2023/12/12	73	21.79	3	21.83	21.50	70	8,381	0.84%
2023/12/11	10.1	21.80	13	21.65	21.90	-2.9	8,306	-0.03%
2023/12/08	51	21.86	6.6	22.26	21.75	44.4	8,115	0.55%
2023/12/07	57.1	22.26	8.9	22.26	22.15	48.2	7,802	0.62%
2023/12/06	73.9	22.87	103	23.02	22.90	-29.1	7,432	-0.39%	大賣/
2023/12/05	232.4	23.35	379.2	23.46	23.00	-146.8	6,875	-2.13%	大買/大賣/鉅額交易
2023/12/04	23.2	21.76	77.1	22.00	22.10	-53.9	5,151	-1.05%
2023/12/01	79.6	19.60	98.7	19.53	20.10	-19.1	4,608	-0.41%
2023/11/30	13	18.43	0	0.00	18.30	13	4,029	0.32%
2023/11/29	11	18.21	0	0.00	18.15	11	3,949	0.28%
2023/11/28	194	18.65	119.1	18.72	18.45	75	3,888	1.93%	大買/大賣/
2023/11/27	62	18.10	26	18.16	17.75	36	3,564	1.01%
2023/11/24	1	17.65	32.2	17.51	17.40	-31.2	3,480	-0.90%
2023/11/23	31	17.35	0.2	17.55	17.30	30.8	3,459	0.89%
2023/11/21	0	0.00	1	17.40	17.30	-1	3,459	-0.03%
2023/11/20	1	17.35	5	17.35	17.40	-4	3,473	-0.12%
2023/11/17	3	17.43	7	17.54	17.55	-4	3,483	-0.11%
2023/11/16	2	17.10	10	17.20	17.30	-8	3,469	-0.23%
2023/11/15	0.1	16.80	1	16.90	16.90	-0.9	3,480	-0.03%
2023/11/14	1	16.90	0	0.00	16.65	1	3,616	0.03%
2023/11/13	4	16.65	1	16.70	16.60	3	3,613	0.08%
2023/11/10	0	0.00	23	16.51	16.60	-23	3,597	-0.64%
2023/11/09	0	0.00	1	16.50	16.45	-1	3,573	-0.03%
2023/11/07	0	0.00	10	16.10	16.05	-10	3,554	-0.28%
2023/11/03	0	0.00	19	16.18	16.30	-19	3,552	-0.53%
2023/11/02	10	15.95	3	16.05	16.00	7	3,537	0.20%
2023/11/01	3	16.00	0	0.00	15.80	3	3,537	0.08%
2023/10/31	0	16.20	0	0.00	15.90	0	3,523	0.00%
2023/10/30	2	16.23	0	0.00	16.20	2	3,516	0.06%
2023/10/27	2	16.55	2	16.50	16.35	0	3,501	0.00%
2023/10/26	2	16.35	10	16.40	16.35	-8	3,502	-0.23%
2023/10/25	0	16.55	35	16.53	16.65	-35	3,518	-0.99%
2023/10/24	1	16.35	0	0.00	16.50	1	3,518	0.03%
2023/10/23	32	16.41	0	0.00	16.30	32	3,507	0.91%
2023/10/20	21	16.65	0	0.00	16.70	21	3,500	0.60%
2023/10/19	10	17.15	48	17.04	17.15	-38	3,475	-1.09%
2023/10/18	1	16.40	25	16.63	16.45	-24	3,383	-0.71%
2023/10/17	14	16.35	10	16.40	16.30	4	3,358	0.12%
2023/10/16	2	16.85	1	16.70	16.70	1	3,337	0.03%
2023/10/13	6	17.40	0	0.00	17.10	6	3,311	0.18%
2023/10/12	1	17.25	0	0.00	17.45	1	3,289	0.03%
2023/10/11	12	17.50	3	17.63	17.35	9	3,285	0.27%
2023/10/06	76	17.82	67.1	17.75	17.75	8.9	3,249	0.27%
2023/10/05	0	0.00	32	17.06	17.05	-32	3,127	-1.02%
2023/10/04	1	17.10	1	17.10	17.00	0	3,117	0.00%
2023/10/03	21	17.29	0	0.00	17.05	21	3,113	0.67%
2023/10/02	3	17.42	3	17.15	17.20	0	3,099	0.00%
2023/09/28	13	17.75	0	0.00	17.60	13	3,061	0.42%
2023/09/27	33	17.80	22.1	17.99	17.70	10.9	3,021	0.36%
2023/09/26	5	17.30	0	0.00	17.25	5	2,978	0.17%
2023/09/25	5.1	17.50	60	17.51	17.50	-54.9	2,995	-1.83%
2023/09/22	78	17.63	0	0.00	17.80	78	2,953	2.64%
2023/09/21	69	18.23	160	18.34	18.20	-91	2,788	-3.26%	大賣/
2023/09/20	96	18.23	49.7	18.26	18.25	46.3	2,606	1.78%
2023/09/19	7.1	17.50	12	17.52	17.40	-4.9	2,207	-0.22%
2023/09/18	23	17.18	4	17.18	17.15	19	2,067	0.92%
2023/09/15	149.4	17.30	29.1	17.48	17.25	120.3	1,984	6.06%	大買/鉅額交易
2023/09/14	2	16.33	11.2	16.17	16.25	-9.2	1,588	-0.58%
2023/09/12	2	15.28	0	0.00	15.25	2	1,480	0.14%
2023/09/08	0.3	15.58	3	15.52	15.40	-2.7	1,492	-0.18%
2023/09/07	0	15.40	22	15.41	15.35	-22	1,479	-1.49%
2023/09/05	0	0.00	1	15.80	15.75	-1	1,422	-0.07%
2023/09/01	10.1	15.75	0	0.00	15.65	10.1	1,441	0.70%
2023/08/31	0	0.00	5	15.70	15.70	-5	1,443	-0.35%
2023/08/29	0	0.00	10	15.40	15.40	-10	1,416	-0.71%
2023/08/28	0	15.20	1	15.10	15.10	-1	1,410	-0.07%
2023/08/25	10	15.30	0	0.00	15.30	10	1,401	0.71%
2023/08/24	0	0.00	6	15.40	15.35	-6	1,392	-0.43%
2023/08/23	2	15.85	0	0.00	15.70	2	1,366	0.15%
2023/08/22	10	16.10	20	16.00	15.90	-10	1,351	-0.74%
2023/08/21	11	16.31	0	0.00	16.30	11	1,332	0.83%
2023/08/18	56	16.92	85	16.83	16.85	-29	1,276	-2.27%
2023/08/17	0	0.00	30	15.50	15.75	-30	1,127	-2.66%
2023/08/16	20	15.35	0	0.00	15.35	20	1,128	1.77%
2023/08/15	0	0.00	20	15.20	15.40	-20	1,132	-1.77%
2023/08/14	25	15.24	0	0.00	15.25	25	1,137	2.20%
2023/08/08	10	16.40	0	0.00	16.40	10	1,134	0.88%
2023/08/04	0	0.00	1	16.40	16.50	-1	1,151	-0.09%
2023/07/28	0	0.00	10	17.05	16.75	-10	1,160	-0.86%
2023/07/27	0	0.00	20	16.45	16.60	-20	1,138	-1.76%
2023/07/26	0	0.00	30	16.00	16.05	-30	1,137	-2.64%
2023/07/25	30	16.00	0	0.00	16.00	30	1,161	2.58%
2023/07/24	5	15.95	32	16.07	15.85	-27	1,160	-2.33%
2023/07/21	30	16.35	0	0.00	16.35	30	1,164	2.58%
2023/07/20	0	0.00	30	16.30	16.45	-30	1,178	-2.55%
2023/07/19	30	16.30	60	16.30	16.30	-30	1,187	-2.53%
2023/07/18	0	0.00	40	16.45	16.35	-40	1,213	-3.29%
2023/07/17	40	16.50	16	16.53	16.50	24	1,232	1.95%
2023/07/14	10	16.40	30	16.30	16.35	-20	1,244	-1.61%
2023/07/13	31	16.20	30	16.68	16.20	1	1,259	0.08%
2023/07/12	30	16.80	0	0.00	16.80	30	1,253	2.39%
2023/07/11	10	17.20	0	0.00	17.20	10	1,252	0.80%
2023/07/10	46	17.40	0	0.00	17.40	46	1,261	3.65%
2023/07/07	0	0.00	2	17.70	17.65	-2	1,272	-0.16%
2023/07/06	0	0.00	2	17.70	17.80	-2	1,284	-0.16%
2023/07/05	13	17.96	0	0.00	17.90	13	1,318	0.99%
2023/07/04	2	18.25	13	18.31	18.20	-11	1,366	-0.80%
2023/07/03	30	18.20	34	18.16	18.10	-4	1,364	-0.29%
2023/06/30	2	17.63	23	17.60	17.65	-21	1,322	-1.59%
2023/06/29	10	17.40	1	17.40	17.40	9	1,328	0.68%
2023/06/28	0	0.00	9	17.70	17.55	-9	1,356	-0.66%
2023/06/27	10	17.60	0	0.00	17.60	10	1,382	0.72%
2023/06/26	0	0.00	10.1	17.90	17.70	-10.1	1,416	-0.71%
2023/06/21	10	17.65	1	17.65	17.65	9	1,444	0.62%
2023/06/20	2	17.73	0	0.00	17.70	2	1,535	0.13%
2023/06/19	1	17.85	0	0.00	17.80	1	1,564	0.06%
2023/06/16	2	18.00	0	0.00	18.00	2	1,602	0.12%
2023/06/15	0	0.00	10	18.00	17.95	-10	1,623	-0.62%
2023/06/14	0	0.00	25	17.87	17.95	-25	1,693	-1.48%
2023/06/13	10	17.70	0	0.00	17.70	10	1,788	0.56%
2023/06/09	10	18.00	0	0.00	18.10	10	2,007	0.50%
2023/06/08	40	18.20	48	18.26	18.10	-8	2,137	-0.37%
2023/06/07	10	17.82	10	17.95	17.85	0	2,490	0.00%
2023/06/06	10	17.80	1	17.90	17.80	9	2,729	0.33%
2023/06/05	10	17.85	11	17.90	17.80	-1	2,829	-0.04%
2023/06/02	0	0.00	10	17.70	17.65	-10	2,952	-0.34%
2023/06/01	11	17.60	0	0.00	17.60	11	3,253	0.34%
2023/05/31	12	17.70	0	0.00	17.70	12	3,567	0.34%
2023/05/30	2	17.68	0	0.00	17.65	2	3,974	0.05%
2023/05/29	42	17.82	10	17.85	17.80	32	4,304	0.74%
2023/05/26	20	17.75	0	0.00	17.75	20	4,777	0.42%
2023/05/25	12	17.96	0	0.00	17.95	12	4,944	0.24%
2023/05/24	0	0.00	1	18.40	18.30	-1	4,978	-0.02%
2023/05/23	0	0.00	3	18.45	18.40	-3	5,015	-0.06%
2023/05/22	0	0.00	10	18.30	18.55	-10	5,020	-0.20%
2023/05/19	10	18.15	0	0.00	18.15	10	5,007	0.20%
2023/05/18	0	0.00	10	18.30	18.10	-10	5,011	-0.20%
2023/05/17	10	18.10	0	0.00	18.10	10	5,010	0.20%
2023/05/16	0	0.00	10	18.20	18.20	-10	5,019	-0.20%
2023/05/15	10	18.10	0	0.00	18.10	10	5,055	0.20%
2023/05/12	0	0.00	12	18.11	18.15	-12	5,067	-0.24%
2023/05/11	20	18.20	0	0.00	18.20	20	5,064	0.39%
2023/05/10	0	0.00	20	18.53	18.70	-20	5,063	-0.40%
2023/05/09	10	18.20	0	0.00	18.20	10	5,053	0.20%
2023/05/05	1	18.85	1	18.90	18.85	0	5,083	0.00%
2023/05/04	0	0.00	10	18.70	18.70	-10	5,101	-0.20%
2023/05/03	25	18.70	1	18.70	18.70	24	5,116	0.47%
2023/05/02	5	18.65	5	18.75	18.95	0	5,119	0.00%
2023/04/28	4	18.78	17	18.84	18.90	-13	5,114	-0.25%
2023/04/27	10	18.25	0	0.00	18.25	10	5,098	0.20%
2023/04/26	0	0.00	30	18.10	18.30	-30	5,099	-0.59%
2023/04/25	30	18.30	0	0.00	18.30	30	5,092	0.59%
2023/04/24	10	18.75	0	0.00	18.75	10	5,089	0.20%
2023/04/21	13	18.84	0	0.00	18.85	13	5,099	0.25%
2023/04/20	2	19.40	9	19.40	19.40	-7	5,081	-0.14%
2023/04/19	2	19.60	6	19.60	19.50	-4	5,073	-0.08%
2023/04/18	6	19.79	0	0.00	19.80	6	5,073	0.12%
2023/04/17	0	0.00	1	20.10	20.15	-1	5,062	-0.02%
2023/04/14	3	19.98	0	0.00	20.00	3	5,076	0.06%
2023/04/13	1.2	19.87	0	0.00	19.85	1.2	5,060	0.02%
2023/04/12	0	0.00	2	20.05	19.95	-2	5,070	-0.04%
2023/04/10	13	20.35	5	20.25	20.15	8	5,098	0.16%
2023/04/07	0	0.00	0.2	20.40	20.40	-0.2	5,159	0.00%
2023/04/06	2	20.10	21.4	20.12	20.10	-19.4	5,278	-0.37%
2023/03/31	0	0.00	0.5	19.60	19.50	-0.5	5,464	-0.01%
2023/03/30	11	19.50	14	19.45	19.50	-3	6,136	-0.05%
2023/03/29	13	20.80	1	20.80	20.80	12	6,237	0.19%
2023/03/28	6	20.91	9	20.95	20.90	-3	6,335	-0.05%
2023/03/24	0	0.00	6	20.93	20.95	-6	6,459	-0.09%
2023/03/23	43	20.96	3	20.90	20.90	40	6,468	0.62%
2023/03/22	3	21.58	0	0.00	21.55	3	6,403	0.05%
2023/03/21	15	21.60	10	21.65	21.55	5	6,383	0.08%
2023/03/20	15	21.59	0	0.00	21.55	15	6,354	0.24%
2023/03/17	0	0.00	3	21.60	21.60	-3	6,332	-0.05%
2023/03/16	1	21.40	2	21.80	21.35	-1	6,262	-0.02%
2023/03/15	15	21.80	26	21.69	21.50	-11	6,172	-0.18%
2023/03/14	3	21.35	15	21.74	21.75	-12	6,067	-0.20%
2023/03/13	28	21.32	28	21.76	21.70	0	5,981	0.00%
2023/03/10	59	22.31	31.1	22.19	22.10	27.9	5,862	0.48%
2023/03/09	27	21.90	2	22.05	22.05	25	5,560	0.45%
2023/03/08	16	21.67	3.3	21.62	21.70	12.7	5,363	0.24%
2023/03/07	0	21.75	5	21.70	21.75	-5	5,284	-0.09%
2023/03/06	25.3	21.48	26	21.56	21.65	-0.7	5,180	-0.01%
2023/03/03	41	20.85	48	20.86	21.05	-7	4,936	-0.14%
2023/03/02	42	20.61	0	0.00	20.80	42	4,655	0.90%
2023/03/01	23	20.24	32	20.09	20.20	-9	4,290	-0.21%
2023/02/24	3	20.00	25	19.83	19.75	-22	3,972	-0.55%
2023/02/23	54	18.77	57	18.86	18.80	-3	3,507	-0.09%
2023/02/22	15	18.10	21	18.20	18.05	-6	3,349	-0.18%
2023/02/21	10	18.05	6	17.99	18.05	4	3,325	0.12%
2023/02/16	1	17.50	0	0.00	17.50	1	3,481	0.03%
2023/02/15	1	17.55	0	0.00	17.40	1	3,531	0.03%
2023/02/13	1	17.50	1	17.40	17.30	0	3,627	0.00%
2023/02/10	2	17.98	0	0.00	17.85	2	3,797	0.05%
2023/02/09	0	0.00	9	18.20	18.10	-9	3,862	-0.23%
2023/02/07	0	0.00	3	18.05	18.15	-3	3,886	-0.08%
2023/02/06	1	18.05	1	18.20	18.10	0	3,914	0.00%
2023/02/03	0	0.00	10	18.35	18.30	-10	3,914	-0.26%
2023/02/02	1	18.15	0	0.00	18.40	1	3,892	0.03%
2023/01/31	2	18.15	0	0.00	18.20	2	3,871	0.05%
2023/01/30	2	17.93	1	17.95	18.05	1	3,881	0.03%
2023/01/12	7	17.94	0	0.00	17.85	7	3,916	0.18%
2023/01/11	5	18.08	5	18.00	18.05	0	3,913	0.00%
2023/01/10	6	18.10	2	18.00	18.00	4	3,909	0.10%
2023/01/09	1	17.90	1	18.00	18.00	0	3,932	0.00%
2023/01/06	1	18.00	0	0.00	18.05	1	3,944	0.03%
2023/01/05	2	18.00	3	18.23	18.10	-1	3,991	-0.03%
2023/01/04	2	18.15	0	0.00	18.10	2	3,991	0.05%
2023/01/03	3	18.55	4	18.50	18.55	-1	3,981	-0.03%
2022/12/30	0	0.00	2	18.90	18.70	-2	4,010	-0.05%
2022/12/29	0	0.00	4	18.69	18.55	-4	4,018	-0.10%
2022/12/28	0	0.00	1	18.65	18.60	-1	4,040	-0.02%
2022/12/27	1	19.05	5	18.87	19.00	-4	4,072	-0.10%
2022/12/26	18	19.47	18	19.40	19.25	0	4,017	0.00%
2022/12/23	13	19.76	12	20.13	20.10	1	3,879	0.03%
2022/12/22	112	20.13	128	20.11	20.00	-16	3,675	-0.44%	大買/大賣/
2022/12/21	44	18.63	23	18.76	18.85	21	3,074	0.68%
2022/12/20	19	18.29	83	18.28	18.05	-64	2,964	-2.16%
2022/12/19	0	0.00	280	17.95	17.95	-280	2,892	-9.68%	大賣/鉅額交易
2022/12/16	352	18.22	2	18.45	18.20	350	2,863	12.22%	大買/鉅額交易
2022/12/09	0	0.00	1	18.15	18.15	-1	2,888	-0.03%
2022/12/06	0	0.00	10	18.40	17.85	-10	3,034	-0.33%
2022/12/01	15	18.80	6	18.60	18.45	9	3,063	0.29%
2022/11/30	0	0.00	1	18.50	18.25	-1	3,197	-0.03%
2022/11/29	5	18.35	3	18.35	18.30	2	3,174	0.06%
2022/11/25	23	18.28	32	18.25	18.10	-9	3,175	-0.28%
2022/11/24	10	18.05	3	18.10	18.05	7	3,130	0.22%
2022/11/23	0	0.00	4	17.91	18.10	-4	3,101	-0.13%
2022/11/22	5	17.70	6	17.72	17.65	-1	3,085	-0.03%
2022/11/18	1	17.70	0	0.00	17.60	1	3,090	0.03%
2022/11/17	1	17.90	0	0.00	17.95	1	3,078	0.03%
2022/11/16	0	0.00	13	18.08	17.90	-13	3,076	-0.42%
2022/11/15	2	17.78	0	0.00	17.85	2	3,021	0.07%
2022/11/14	13	17.74	0	0.00	17.80	13	3,031	0.43%
2022/11/10	1	17.55	2	17.63	17.40	-1	3,050	-0.03%
2022/11/09	1	17.55	4	17.50	17.60	-3	3,042	-0.10%
2022/11/08	53	17.52	83	17.41	17.50	-30	3,046	-0.98%
2022/11/07	30	16.33	13	16.48	16.50	17	2,935	0.58%
2022/11/04	25	15.00	35	15.04	15.00	-10	2,991	-0.33%
2022/11/03	11	14.60	0	0.00	14.60	11	3,023	0.36%
2022/11/02	10	14.60	10	14.90	14.80	0	3,047	0.00%
2022/11/01	1	14.45	0	0.00	14.50	1	3,050	0.03%
2022/10/28	1	14.85	10	15.05	14.55	-9	3,067	-0.29%
2022/10/27	10	14.95	4	14.80	14.95	6	3,075	0.20%
2022/10/24	0	0.00	10	15.20	15.05	-10	3,133	-0.32%
2022/10/21	10	15.00	0	0.00	14.60	10	3,129	0.32%
2022/10/20	2	14.88	0	0.00	15.00	2	3,141	0.06%
2022/10/19	0	0.00	10.6	15.69	15.50	-10.6	3,139	-0.34%
2022/10/18	10	15.45	1	15.35	15.45	9	3,149	0.29%
2022/10/17	3.3	14.85	1	14.95	15.15	2.3	3,188	0.07%
2022/10/14	3	15.40	0	0.00	15.50	3	3,336	0.09%
2022/10/13	1.3	14.59	41	14.88	14.55	-39.7	3,363	-1.18%
2022/10/12	1	16.25	0	0.00	16.10	1	3,388	0.03%
2022/10/11	1	16.65	0	0.00	16.50	1	3,391	0.03%
2022/10/07	0	0.00	3	17.35	17.60	-3	3,382	-0.09%
2022/10/06	1	17.10	3	17.12	17.25	-2	3,372	-0.06%
2022/10/05	4	17.16	1	17.35	16.90	3	3,360	0.09%
2022/10/04	2	16.90	10	16.40	17.05	-8	3,341	-0.24%
2022/10/03	2	16.10	0	0.00	16.05	2	3,326	0.06%
2022/09/30	3	14.95	3	15.15	15.65	0	3,322	0.00%
2022/09/29	14	16.14	4	15.95	15.60	10	3,303	0.30%
2022/09/28	0	0.00	10	16.75	15.90	-10	3,291	-0.30%
2022/09/27	10	17.60	0	0.00	17.60	10	3,261	0.31%
2022/09/26	0	0.00	12	17.55	17.55	-12	3,292	-0.36%
2022/09/23	0	0.00	22	18.47	18.40	-22	3,303	-0.67%
2022/09/22	6	18.56	4	18.60	18.40	2	3,301	0.06%
2022/09/21	60	18.68	60	18.61	18.50	0	3,271	0.00%
2022/09/20	3	18.20	3	18.20	18.05	0	3,239	0.00%
2022/09/19	16	18.07	30	18.20	18.05	-14	3,312	-0.42%
2022/09/16	1	18.70	1	18.55	18.95	0	3,334	0.00%
2022/09/15	40	18.85	20.2	18.80	18.65	19.8	3,356	0.59%
2022/09/14	10	18.20	10	18.25	18.35	0	3,301	0.00%
2022/09/13	0	0.00	5	18.45	18.20	-5	3,287	-0.15%
2022/09/12	21	18.45	26	18.67	18.30	-5	3,354	-0.15%
2022/09/08	2	18.15	51	18.20	18.15	-49	3,353	-1.46%
2022/09/07	55	18.10	10.1	18.25	18.10	44.9	3,390	1.32%
2022/09/06	20	18.33	21.3	18.40	18.25	-1.3	3,390	-0.04%
2022/09/05	25	18.73	13	18.92	18.65	12	3,227	0.37%
2022/09/02	1	18.75	15	18.95	18.80	-14	3,239	-0.43%
2022/09/01	16	19.30	3	19.40	19.30	13	3,260	0.40%
2022/08/31	1	19.55	30	19.57	19.80	-29	3,341	-0.87%
2022/08/30	31	19.75	0	0.00	19.75	31	3,418	0.91%
2022/08/29	1	19.85	1	19.80	19.75	0	3,462	0.00%
2022/08/26	3	20.45	0	0.00	20.45	3	3,665	0.08%
2022/08/25	0	0.00	11	20.35	20.20	-11	3,735	-0.29%
2022/08/24	11	20.21	11	20.48	20.20	0	3,797	0.00%
2022/08/23	16	20.40	0	0.00	20.40	16	3,882	0.41%
2022/08/22	30	20.75	0	0.00	20.75	30	3,942	0.76%
2022/08/19	6.4	21.36	1	21.55	21.30	5.4	4,037	0.13%
2022/08/18	16	21.69	62	21.81	21.60	-46	4,197	-1.10%
2022/08/17	0	0.00	27	21.31	21.30	-27	4,486	-0.60%
2022/08/16	19	21.03	0	0.00	21.00	19	5,185	0.37%
2022/08/15	4	21.01	42	21.28	21.40	-38	5,704	-0.67%
2022/08/12	19	21.01	28	21.05	21.00	-9	5,737	-0.16%
2022/08/11	57	21.27	46	21.85	21.10	11	5,705	0.19%
2022/08/10	29	22.29	81	22.29	22.25	-52	5,615	-0.93%
2022/08/09	54	21.70	14	21.71	21.70	40	5,630	0.71%
2022/08/08	5	21.35	20	21.17	21.45	-15	5,819	-0.26%
2022/08/05	0	0.00	14	21.09	21.15	-14	5,949	-0.24%
2022/08/04	12	20.56	0	0.00	20.65	12	6,032	0.20%
2022/08/03	1	20.70	1	20.65	20.70	0	6,153	0.00%
2022/08/02	20	20.93	0	0.00	20.95	20	6,499	0.31%
2022/08/01	10	21.20	5	20.93	21.45	5	6,823	0.07%
2022/07/29	17	21.21	12	21.40	21.20	5	6,887	0.07%
2022/07/28	2	20.95	0	0.00	21.00	2	6,925	0.03%
2022/07/27	0	0.00	2	20.95	21.00	-2	7,057	-0.03%
2022/07/26	2	20.70	0	0.00	20.55	2	7,094	0.03%
2022/07/25	2	20.95	0	0.00	20.85	2	7,224	0.03%
2022/07/22	24	21.46	23	21.20	21.30	1	7,252	0.01%
2022/07/21	77	21.23	80	21.74	21.45	-3	7,275	-0.04%
2022/07/20	11	21.05	10	20.70	20.55	1	7,172	0.01%
2022/07/19	10	20.90	16	20.84	20.75	-6	7,213	-0.08%
2022/07/18	0	0.00	9	20.39	20.30	-9	7,394	-0.12%
2022/07/15	10	19.85	0	0.00	19.85	10	7,874	0.13%
2022/07/14	1	20.25	0	0.00	20.30	1	8,433	0.01%
2022/07/13	31	20.01	10	20.00	19.90	21	8,516	0.25%
2022/07/12	0	0.00	5	20.20	19.50	-5	8,568	-0.06%
2022/07/11	7	20.61	2	20.75	20.75	5	8,775	0.06%
2022/07/08	11	20.35	17	20.22	20.25	-6	8,746	-0.07%
2022/07/07	5	19.59	0	0.00	19.60	5	8,715	0.06%
2022/07/06	11	19.63	13	19.40	19.25	-2	8,701	-0.02%
2022/07/05	21	19.15	26	19.29	19.80	-5	8,673	-0.06%
2022/07/04	11.1	19.06	6	18.82	18.95	5.1	8,633	0.06%
2022/07/01	22.1	20.43	20	20.08	18.35	2.1	8,597	0.02%
2022/06/30	1	20.55	0	0.00	20.35	1	8,528	0.01%
2022/06/29	4	21.35	10.1	21.57	21.15	-6.1	8,509	-0.07%
2022/06/28	20	22.05	10	22.25	22.05	10	8,488	0.12%
2022/06/27	64	22.30	65	22.24	22.65	-1	8,445	-0.01%
2022/06/24	13	21.16	10	21.25	21.10	3	8,368	0.04%
2022/06/23	13	20.73	5	20.45	20.45	8	8,331	0.10%
2022/06/22	1	21.50	1	22.10	21.15	0	8,286	0.00%
2022/06/21	1	22.30	3	22.25	22.60	-2	8,228	-0.02%
2022/06/20	4	22.78	11	23.59	21.85	-7	8,209	-0.09%
2022/06/17	11	24.95	8	24.30	24.50	3	8,150	0.04%
2022/06/16	2	25.25	12	25.86	24.70	-10	8,116	-0.12%
2022/06/15	1	25.95	0	0.00	25.80	1	8,090	0.01%
2022/06/14	10.1	26.16	14	25.82	26.20	-3.9	8,101	-0.05%
2022/06/13	1	26.50	0	0.00	26.20	1	8,125	0.01%
2022/06/10	7	26.86	151	26.80	27.10	-144	8,179	-1.76%	大賣/鉅額交易
2022/06/09	11	27.43	1	27.25	27.25	10	8,272	0.12%
2022/06/08	1	28.10	5	28.39	28.20	-4	8,387	-0.05%
2022/06/07	6	27.88	23	27.95	27.95	-17	8,951	-0.19%
2022/06/06	64	28.41	56	27.93	27.85	8	9,080	0.09%
2022/06/02	150	28.25	0	0.00	28.10	150	8,915	1.68%	大買/鉅額交易
2022/06/01	3	27.83	19	27.88	27.80	-16	8,917	-0.18%
2022/05/31	8	27.83	138	27.70	27.60	-130	8,966	-1.45%	大賣/鉅額交易
2022/05/30	29	27.87	28	27.94	27.85	1	8,944	0.01%
2022/05/27	17	27.91	4	27.94	27.95	13	8,946	0.15%
2022/05/26	165	27.68	21	28.34	27.55	144	8,873	1.62%	大買/鉅額交易
2022/05/25	73	28.54	70	28.53	28.10	3	8,844	0.03%
2022/05/24	90	29.03	105	29.37	27.95	-15	8,682	-0.17%	大賣/
2022/05/23	141	28.74	123	28.64	29.20	18	8,198	0.22%	大買/大賣/
2022/05/20	21	27.45	28	26.82	26.55	-7	7,780	-0.09%
2022/05/19	2	26.65	1	26.60	26.50	1	8,350	0.01%
2022/05/17	5	27.62	6	27.83	27.00	-1	8,591	-0.01%
2022/05/16	11	27.56	13	27.28	27.85	-2	8,537	-0.02%
2022/05/13	9	27.92	2	28.00	27.90	7	8,370	0.08%
2022/05/12	1	27.65	0	0.00	26.40	1	8,236	0.01%
2022/05/11	3	27.62	30	27.58	27.60	-27	8,146	-0.33%
2022/05/10	75	28.41	43	28.42	28.30	32	8,051	0.40%
2022/05/09	39	27.98	68	27.89	27.50	-29	7,716	-0.38%
2022/05/06	22	25.99	1	27.20	27.25	21	7,472	0.28%
2022/05/05	41	27.01	11	26.71	26.85	30	7,419	0.40%
2022/05/04	21	26.93	24	27.08	26.65	-3	7,360	-0.04%
2022/05/03	11	26.90	15	26.08	26.25	-4	7,223	-0.06%
2022/04/29	26	26.51	37	26.79	26.60	-11	7,176	-0.15%
2022/04/28	26	25.87	10	25.60	25.40	16	7,045	0.23%
2022/04/27	11	25.45	12	25.61	25.70	-1	7,001	-0.01%
2022/04/26	3	25.63	5	25.93	25.25	-2	6,929	-0.03%
2022/04/25	14	26.20	12	26.26	26.15	2	6,858	0.03%
2022/04/22	15	27.38	27	27.75	27.90	-12	6,767	-0.18%
2022/04/21	55	27.94	66	27.85	27.50	-11	6,514	-0.17%
2022/04/20	58	28.08	64	28.08	27.25	-6	6,020	-0.10%
2022/04/19	13	26.98	14	26.66	26.00	-1	5,455	-0.02%
2022/04/18	40	26.19	13	25.81	26.00	27	5,365	0.50%
2022/04/15	36	26.77	35	26.95	26.65	1	5,301	0.02%
2022/04/14	0	0.00	1	25.45	25.35	-1	5,080	-0.02%
2022/04/13	15	25.20	1	25.30	25.20	14	5,070	0.28%
2022/04/12	2	24.63	0	0.00	24.65	2	5,074	0.04%
2022/04/11	1	25.30	0	0.00	25.00	1	5,079	0.02%
2022/04/07	0	0.00	16	25.35	24.70	-16	5,089	-0.31%
2022/04/06	2	25.10	0	0.00	25.10	2	5,092	0.04%
2022/04/01	11	25.62	0	0.00	25.45	11	5,125	0.21%
2022/03/31	0	0.00	1	25.05	25.00	-1	5,132	-0.02%
2022/03/30	21	25.35	21	25.35	25.30	0	5,144	0.00%
2022/03/29	1	25.60	0	0.00	25.30	1	5,158	0.02%
2022/03/28	3	25.25	1	25.50	25.45	2	5,186	0.04%
2022/03/25	4	25.23	2	25.18	25.10	2	5,252	0.04%
2022/03/24	1	25.60	21	25.65	25.60	-20	5,269	-0.38%
2022/03/22	2	25.80	0	0.00	25.70	2	5,475	0.04%
2022/03/21	22	25.86	0	0.00	26.00	22	5,524	0.40%
2022/03/18	3	25.85	1	25.95	25.85	2	5,585	0.04%
2022/03/17	0	0.00	2	26.30	26.25	-2	5,616	-0.04%
2022/03/16	1	25.85	5	25.72	25.75	-4	5,666	-0.07%
2022/03/15	4	26.94	5	26.76	26.40	-1	5,739	-0.02%
2022/03/14	9	28.02	6	27.58	27.40	3	6,009	0.05%
2022/03/11	13	27.91	14	27.74	27.75	-1	6,107	-0.02%
2022/03/10	131	27.81	141	27.80	27.45	-10	6,342	-0.16%	大買/大賣/
2022/03/09	10	26.85	5	26.25	26.85	5	6,248	0.08%
2022/03/08	0	0.00	1	25.15	24.45	-1	6,561	-0.02%
2022/03/07	6	26.73	6	26.68	26.15	0	6,698	0.00%
2022/03/04	1	27.00	4	27.00	26.80	-3	6,676	-0.04%
2022/03/03	11	27.20	17	26.97	26.90	-6	6,587	-0.09%
2022/03/02	11	27.11	7	27.11	26.65	4	6,562	0.06%
2022/02/25	7	26.68	1	26.60	26.45	6	6,516	0.09%
2022/02/24	7	27.36	29	26.97	25.95	-22	6,378	-0.34%
2022/02/23	47	26.94	63	27.07	26.80	-16	6,187	-0.26%
2022/02/22	6	26.48	2	25.90	25.55	4	5,976	0.07%
2022/02/21	166	28.24	92	28.22	27.10	74	5,867	1.26%	大買/
2022/02/18	52	26.77	67	26.94	27.40	-15	5,266	-0.28%
2022/02/17	2	25.00	0	0.00	24.95	2	5,037	0.04%
2022/02/16	0	0.00	2	24.98	24.95	-2	5,052	-0.04%
2022/02/15	4	24.75	1	24.60	24.60	3	5,092	0.06%
2022/02/14	0	0.00	2	24.70	24.15	-2	5,127	-0.04%
2022/02/11	0	0.00	1	24.80	24.65	-1	5,155	-0.02%
2022/02/10	0	0.00	5	24.75	24.70	-5	5,257	-0.10%
2022/02/09	5	24.55	12	24.54	24.75	-7	5,303	-0.13%
2022/02/08	4	24.60	2	25.00	24.60	2	5,335	0.04%
2022/02/07	16	24.08	65	23.46	24.25	-49	5,404	-0.91%
2022/01/26	3	22.18	21	22.00	22.05	-18	5,650	-0.32%
2022/01/25	22	22.00	30	22.10	22.00	-8	5,778	-0.14%
2022/01/24	1	22.55	10	22.48	22.70	-9	5,852	-0.15%
2022/01/21	21	23.20	42	23.30	23.20	-21	5,981	-0.35%
2022/01/20	2	23.80	22	23.80	23.90	-20	6,069	-0.33%
2022/01/19	22	23.90	2	23.85	23.90	20	6,149	0.33%
2022/01/17	0	0.00	16	24.29	24.30	-16	6,337	-0.25%
2022/01/14	27	24.10	2	24.03	24.10	25	6,426	0.39%
2022/01/13	11	24.47	71	24.51	24.45	-60	6,469	-0.93%
2022/01/12	33	24.47	3	24.72	24.45	30	6,557	0.46%
2022/01/11	1	25.10	15	25.40	25.00	-14	6,619	-0.21%
2022/01/10	16	25.20	19	25.51	25.20	-3	6,752	-0.04%
2022/01/07	20	25.47	5	25.40	25.40	15	6,812	0.22%
2022/01/06	10	26.40	10	26.05	25.95	0	6,900	0.00%
2022/01/05	3	26.00	0	0.00	26.00	3	6,984	0.04%
2022/01/04	4	26.04	9	26.13	26.25	-5	7,077	-0.07%
2022/01/03	17	26.05	1	25.95	26.00	16	7,288	0.22%
2021/12/30	35	26.47	1	26.40	26.50	34	7,486	0.45%
2021/12/29	3	26.70	0	0.00	26.60	3	7,571	0.04%
2021/12/28	13	27.05	18	26.63	26.55	-5	7,705	-0.06%
2021/12/27	0	0.00	102	26.91	26.55	-102	7,914	-1.29%	大賣/鉅額交易
2021/12/24	2	27.08	56	26.88	26.85	-54	8,147	-0.66%
2021/12/23	11	27.55	11	27.04	27.05	0	8,444	0.00%
2021/12/22	10	27.65	0	0.00	27.20	10	8,728	0.11%
2021/12/21	19	27.61	18	27.70	27.70	1	8,795	0.01%
2021/12/20	1	27.20	3	27.28	27.20	-2	8,831	-0.02%
2021/12/17	10	27.61	9	27.96	27.30	1	9,031	0.01%
2021/12/16	7	27.11	2	27.58	27.00	5	9,003	0.06%
2021/12/15	15	27.53	6	27.53	27.45	9	9,032	0.10%
2021/12/14	17	27.42	16	26.67	26.40	1	9,131	0.01%
2021/12/13	14	27.89	16	27.74	27.55	-2	9,190	-0.02%
2021/12/10	2	27.68	1	27.90	27.70	1	9,365	0.01%
2021/12/09	14	28.60	16	28.07	28.55	-2	9,744	-0.02%
2021/12/08	119	29.04	79	28.86	28.70	40	10,493	0.38%	大買/
2021/12/07	177	28.20	23	28.75	28.60	154	10,467	1.47%	大買/鉅額交易
2021/12/06	39	28.59	29	28.71	28.05	10	10,500	0.10%
2021/12/03	117.1	28.38	19	27.39	27.85	98.1	10,798	0.91%	大買/
2021/12/02	60	27.02	65	27.30	27.70	-5	11,084	-0.05%
2021/12/01	13	25.25	11	25.34	25.20	2	10,766	0.02%
2021/11/30	10	25.22	11	24.92	25.15	-1	10,804	-0.01%
2021/11/29	1	24.10	0	0.00	23.95	1	11,090	0.01%
2021/11/26	2	24.25	1	24.10	24.00	1	11,341	0.01%
2021/11/25	2	25.18	10	25.28	25.10	-8	11,937	-0.07%
2021/11/24	3	24.97	8	25.03	25.10	-5	12,170	-0.04%
2021/11/22	0	0.00	1	24.35	24.55	-1	12,503	-0.01%
2021/11/19	1	24.50	10	24.15	24.10	-9	12,922	-0.07%
2021/11/18	1	24.35	2	24.70	24.65	-1	14,116	-0.01%
2021/11/17	5	24.93	1	24.75	24.40	4	14,350	0.03%
2021/11/16	0	0.00	6	25.26	25.20	-6	14,757	-0.04%
2021/11/15	1	24.55	1	24.65	24.55	0	15,150	0.00%
2021/11/12	14	24.33	10	24.50	24.55	4	15,423	0.03%
2021/11/10	3	25.20	3	25.13	25.00	0	15,496	0.00%
2021/11/09	13	25.55	19	25.17	25.25	-6	15,539	-0.04%
2021/11/08	3	25.50	2	25.10	25.60	1	15,507	0.01%
2021/11/05	2	24.80	2	24.68	24.70	0	15,570	0.00%
2021/11/04	9	25.67	11	24.89	24.95	-2	15,748	-0.01%
2021/11/03	18	25.41	15	25.05	25.00	3	16,000	0.02%
2021/11/02	52	24.48	56	24.20	24.10	-4	16,119	-0.02%
2021/11/01	4	23.83	1	24.15	23.85	3	16,160	0.02%
2021/10/29	2	23.98	1	24.00	24.00	1	16,394	0.01%
2021/10/28	3	23.43	19	23.34	23.15	-16	16,348	-0.10%
2021/10/27	14	23.20	0	0.00	23.10	14	16,437	0.09%
2021/10/26	11	24.50	0	0.00	24.15	11	16,674	0.07%
2021/10/25	0	0.00	1	24.60	24.55	-1	17,640	-0.01%
2021/10/22	3	24.43	0	0.00	23.90	3	18,384	0.02%
2021/10/21	18	25.24	19	25.43	25.10	-1	18,581	-0.01%
2021/10/20	16	25.44	16	25.40	25.05	0	18,885	0.00%
2021/10/19	10.1	25.69	15	25.58	25.30	-4.9	19,323	-0.03%
2021/10/18	7	25.23	17	25.58	25.60	-10	19,533	-0.05%
2021/10/15	15	27.06	10	26.70	26.60	5	19,614	0.03%
2021/10/14	14	27.14	6	26.87	26.95	8	19,720	0.04%
2021/10/13	17	27.89	20	27.29	26.90	-3	19,826	-0.02%
2021/10/12	4	27.55	7	27.07	27.15	-3	20,621	-0.01%
2021/10/08	23	29.27	22	29.07	29.05	1	21,043	0.00%
2021/10/07	10	28.83	8	29.18	28.75	2	21,240	0.01%
2021/10/05	12	27.83	14	27.86	28.05	-2	21,796	-0.01%
2021/10/04	22	29.20	23.3	27.59	27.40	-1.3	22,851	-0.01%
2021/10/01	5	30.97	16	30.92	29.45	-11	23,762	-0.05%
2021/09/30	76	32.01	62	32.08	32.30	14	23,665	0.06%
2021/09/29	43	31.82	41	31.60	30.70	2	23,390	0.01%
2021/09/28	2	31.30	4	31.58	30.90	-2	23,142	-0.01%
2021/09/27	34	32.06	39	32.06	32.15	-5	23,091	-0.02%
2021/09/24	43	32.41	33	32.42	31.80	10	23,066	0.04%
2021/09/23	6	31.99	12	31.48	31.25	-6	22,904	-0.03%
2021/09/22	8	31.14	2	30.93	30.80	6	22,879	0.03%
2021/09/17	13	31.86	13	31.92	31.90	0	22,903	0.00%
2021/09/16	8	32.36	5	31.55	31.55	3	22,926	0.01%
2021/09/15	26	33.11	27	32.85	32.90	-1	23,064	0.00%
2021/09/14	32	33.37	49	34.56	33.25	-17	22,983	-0.07%
2021/09/13	83	34.57	79.6	34.94	34.00	3.4	22,752	0.02%
2021/09/10	45.2	33.23	46	33.17	32.90	-0.8	21,908	0.00%
2021/09/09	18	32.76	9	33.06	33.20	9	21,731	0.04%
2021/09/08	97	32.68	90	32.82	33.50	7	23,027	0.03%
2021/09/07	62	32.10	118	32.76	33.00	-56	23,003	-0.24%	大賣/
2021/09/06	17	31.35	16.1	31.74	30.45	0.9	23,214	0.00%
2021/09/03	69	32.02	62	31.95	32.50	7	24,103	0.03%
2021/09/02	74	32.91	77	32.57	32.35	-3	24,588	-0.01%
2021/09/01	74	32.30	70	32.34	32.15	4	25,642	0.02%
2021/08/31	77	33.76	93	33.55	33.70	-16	25,473	-0.06%
2021/08/30	23	32.73	18	33.34	32.25	5	24,929	0.02%
2021/08/27	9	32.27	3	32.22	31.60	6	24,753	0.02%
2021/08/26	58.1	33.56	63	33.16	32.90	-4.9	24,819	-0.02%
2021/08/25	134	32.55	127	32.61	33.00	7	24,933	0.03%	大買/大賣/
2021/08/24	126.1	34.35	91	34.41	33.05	35.1	24,684	0.14%	大買/
2021/08/23	7	32.27	31.8	32.45	33.05	-24.8	23,856	-0.10%
2021/08/20	8	28.71	53.6	29.04	30.05	-45.6	23,897	-0.19%
2021/08/19	153.1	28.83	140	27.79	27.35	13.1	23,541	0.06%	大買/大賣/
2021/08/18	29	25.76	49	26.24	27.85	-20	23,196	-0.09%
2021/08/17	16	26.38	30	25.90	25.35	-14	23,060	-0.06%
2021/08/16	25	28.11	15	27.98	26.50	10	23,221	0.04%
2021/08/13	17	29.29	15	28.90	28.50	2	23,251	0.01%
2021/08/12	18	29.24	11	29.36	29.20	7	23,335	0.03%
2021/08/11	18	28.59	22	28.74	28.90	-4	23,456	-0.02%
2021/08/10	11	30.65	36	30.42	29.85	-25	23,446	-0.11%
2021/08/09	163.1	30.96	119	30.95	30.15	44.1	23,309	0.19%	大買/大賣/
2021/08/06	68.1	30.28	45.1	30.50	29.45	23	23,042	0.10%
2021/08/05	12.1	29.50	9	29.03	28.95	3.1	22,776	0.01%
2021/08/04	70	28.77	68	28.93	28.90	2	22,761	0.01%
2021/08/03	8	30.66	6	30.53	30.05	2	23,116	0.01%
2021/08/02	39	31.08	44	30.61	30.50	-5	23,529	-0.02%
2021/07/30	15	31.25	61	31.12	31.00	-46	23,436	-0.20%
2021/07/29	164	31.61	122	31.64	32.45	42	23,153	0.18%	大買/大賣/
2021/07/28	95	30.08	100.1	30.43	31.35	-5.1	22,183	-0.02%
2021/07/27	21	30.00	14	29.59	28.50	7	21,414	0.03%
2021/07/26	124	30.64	142	30.96	30.25	-18	21,253	-0.08%	大買/大賣/
2021/07/23	192	30.89	175	30.69	31.90	17	20,960	0.08%	大買/大賣/
2021/07/22	47	29.21	101	28.57	29.00	-54	20,555	-0.26%	大賣/
2021/07/21	23	31.64	5	31.30	29.80	18	20,412	0.09%
2021/07/20	10	32.56	5.1	32.07	32.05	4.9	20,319	0.02%
2021/07/19	14	35.22	12	34.45	33.80	2	20,362	0.01%
2021/07/16	194	36.05	204	36.03	34.80	-10	20,887	-0.05%	大買/大賣/
2021/07/15	63	34.91	68	34.79	35.25	-5	20,726	-0.02%
2021/07/14	225.2	33.08	237.1	33.03	32.05	-11.9	21,201	-0.06%	大買/大賣/
2021/07/13	37.4	36.45	19	36.11	35.60	18.4	21,217	0.09%
2021/07/12	18	41.10	21	41.69	39.55	-3	21,293	-0.01%
2021/07/09	273	41.63	219	41.82	40.00	54	20,811	0.26%	大買/大賣/
2021/07/08	99	39.70	104.3	40.60	41.35	-5.3	19,922	-0.03%	大賣/
2021/07/07	0	0.00	13.1	38.55	37.60	-13.1	19,305	-0.07%
2021/07/06	27	34.75	1	34.50	35.05	26	19,262	0.13%
2021/07/05	13	32.84	8	33.66	33.30	5	19,297	0.03%
2021/07/02	3	35.88	20	36.49	35.40	-17	19,326	-0.09%
2021/07/01	8	37.32	34	37.26	37.85	-26	19,436	-0.13%
2021/06/30	35	35.13	6	36.12	36.40	29	19,444	0.15%
2021/06/29	108	35.14	98	35.94	35.00	10	19,439	0.05%	大買/
2021/06/28	40	35.35	42	35.56	36.30	-2	19,411	-0.01%
2021/06/25	49	33.08	83	33.48	33.00	-34	19,369	-0.18%
2021/06/24	87	33.72	33	33.45	34.55	54	19,282	0.28%
2021/06/23	37	37.16	26	37.15	37.15	11	19,153	0.06%
2021/06/22	33	41.15	25	41.24	41.25	8	19,160	0.04%
2021/06/21	23	37.50	17	37.50	37.50	6	19,106	0.03%
2021/06/18	11	32.55	36.7	33.68	34.10	-25.7	19,389	-0.13%
2021/06/17	237	30.21	233.1	30.27	31.00	3.9	19,871	0.02%	大買/大賣/
2021/06/16	13.1	27.84	12	28.20	28.20	1.1	19,013	0.01%
2021/06/15	49	24.71	81	24.65	25.65	-32	18,641	-0.17%
2021/06/11	68	22.98	55	22.97	23.35	13	17,675	0.07%
2021/06/09	207	21.94	209	22.08	22.35	-2	16,546	-0.01%	大買/大賣/
2021/06/08	0	0.00	8	20.18	20.35	-8	15,158	-0.05%
2021/06/07	4	17.95	24	18.50	18.50	-20	15,091	-0.13%
2021/06/04	14	19.56	12	19.20	19.05	2	15,005	0.01%
2021/06/03	66	20.29	92	20.30	19.95	-26	14,947	-0.17%
2021/06/02	22	20.28	10	20.46	20.30	12	14,969	0.08%
2021/06/01	19	18.62	11.3	19.36	19.70	7.7	14,676	0.05%
2021/05/31	71	19.51	31.2	19.62	18.45	39.8	14,507	0.27%
2021/05/28	31.5	18.20	39	18.27	18.85	-7.5	14,133	-0.05%
2021/05/27	27	17.25	2	17.50	17.15	25	13,891	0.18%
2021/05/26	5	17.65	1	17.30	17.10	4	13,821	0.03%
2021/05/25	8	16.53	30	16.78	16.95	-22	13,716	-0.16%
2021/05/24	109	17.92	80	17.81	17.15	29	13,648	0.21%	大買/
2021/05/21	3	16.93	5	16.87	16.95	-2	13,423	-0.01%
2021/05/20	17	16.48	11	15.93	15.80	6	13,378	0.04%
2021/05/19	50	16.44	61	16.51	16.95	-11	13,339	-0.08%
2021/05/18	28	15.40	14	15.63	15.95	14	13,434	0.10%
2021/05/17	2	14.80	6	14.58	14.50	-4	13,322	-0.03%
2021/05/14	11	16.61	30	16.91	16.10	-19	13,232	-0.14%
2021/05/13	7	18.06	0	0.00	17.85	7	13,086	0.05%
2021/05/12	27	20.00	6	20.02	19.80	21	12,976	0.16%
2021/05/11	132	23.92	107	23.54	21.95	25	12,889	0.19%	大買/大賣/
2021/05/10	73	22.57	104.1	22.67	23.25	-31.1	12,250	-0.25%	大賣/
2021/05/07	81.1	19.54	56	19.47	21.15	25.1	11,763	0.21%
2021/05/06	29	19.23	21	19.45	19.25	8	11,713	0.07%
2021/05/05	66	18.80	72	19.20	19.50	-6	11,686	-0.05%
2021/05/04	42	19.70	20	20.33	19.10	22	11,642	0.19%
2021/05/03	97	21.77	104.1	21.85	21.20	-7.1	11,680	-0.06%	大賣/
2021/04/29	0.1	20.00	15.1	20.38	20.80	-15	11,594	-0.13%
2021/04/28	23	20.50	23.1	20.53	20.10	-0.1	11,590	0.00%
2021/04/27	90.1	21.38	101	21.61	21.60	-11	11,524	-0.10%	大賣/
2021/04/26	20.1	21.17	41.1	20.95	22.00	-21	11,446	-0.18%
2021/04/23	43.1	19.99	1	20.00	20.00	42.1	11,367	0.37%
2021/04/22	44.1	22.47	41	21.98	21.65	3.1	11,256	0.03%
2021/04/21	33	20.03	59	20.48	20.90	-26	10,628	-0.24%
2021/04/20	84	18.80	53	18.53	19.00	31	9,946	0.31%
2021/04/19	7	16.90	65	17.19	17.30	-58	9,070	-0.64%
2021/04/16	46	15.09	44	15.14	15.75	2	8,838	0.02%
2021/04/15	3	14.47	6	14.59	14.50	-3	8,600	-0.03%
2021/04/14	28	14.79	14	14.59	14.70	14	8,690	0.16%
2021/04/13	67	14.55	70	14.73	14.40	-3	8,508	-0.04%
2021/04/12	1	14.20	7	14.15	13.90	-6	8,109	-0.07%
2021/04/09	6	13.88	50	13.67	13.55	-44	8,374	-0.53%
2021/04/08	7	14.13	0	0.00	14.00	7	8,624	0.08%
2021/04/07	19	14.00	4	13.98	14.15	15	8,794	0.17%
2021/04/06	1	14.00	5	13.80	13.85	-4	9,491	-0.04%
2021/04/01	6	13.71	10	13.79	13.65	-4	9,616	-0.04%
2021/03/31	8	13.77	7	13.66	13.65	1	9,882	0.01%
2021/03/30	1	13.60	113	13.63	13.35	-112	9,883	-1.13%	大賣/鉅額交易
2021/03/29	101	14.01	0	0.00	13.70	101	9,934	1.02%	大買/鉅額交易
2021/03/26	15	13.89	2	14.15	13.75	13	10,262	0.13%
2021/03/25	5	13.45	0	0.00	13.10	5	10,504	0.05%
2021/03/24	13	13.88	0	0.00	13.55	13	10,669	0.12%
2021/03/23	27	14.37	8	14.29	14.20	19	10,514	0.18%
2021/03/22	29	15.22	42	15.19	15.75	-13	10,228	-0.13%
2021/03/19	121	14.62	133	14.50	14.65	-12	9,699	-0.12%	大買/大賣/
2021/03/18	143	13.30	107	13.24	13.50	36	9,048	0.40%	大買/大賣/
2021/03/17	10	12.80	10	12.85	12.70	0	8,743	0.00%
2021/03/16	40	13.07	33	13.04	13.00	7	8,728	0.08%
2021/03/15	14	12.30	16	12.13	12.75	-2	8,641	-0.02%
2021/03/12	0	0.00	2	11.55	11.60	-2	8,526	-0.02%
2021/03/11	2	11.45	2	11.60	11.45	0	8,519	0.00%
2021/03/10	0	0.00	10	11.80	11.70	-10	8,482	-0.12%
2021/03/08	13	12.03	18	12.21	11.60	-5	8,463	-0.06%
2021/03/05	15	11.65	0	0.00	11.60	15	8,269	0.18%
2021/03/03	0	0.00	2	11.35	11.25	-2	8,278	-0.02%
2021/03/02	10	11.80	0	0.00	11.15	10	8,344	0.12%
2021/02/26	0	0.00	1	11.65	11.80	-1	8,292	-0.01%
2021/02/25	2	11.68	1	11.65	11.65	1	8,257	0.01%
2021/02/24	10	11.70	2	11.85	11.65	8	8,230	0.10%
2021/02/23	0	0.00	2	11.58	11.60	-2	8,123	-0.02%
2021/02/22	10	11.70	0	0.00	11.65	10	8,071	0.12%
2021/02/19	4	11.48	0	0.00	11.45	4	7,984	0.05%
2021/02/18	2	11.70	0	0.00	11.90	2	7,847	0.03%
2021/02/17	0	0.00	7	10.46	10.85	-7	7,553	-0.09%
2021/02/05	2	10.30	0	0.00	10.25	2	7,536	0.03%
2021/02/03	0	0.00	15	10.38	10.30	-15	7,537	-0.20%
2021/02/02	2	10.83	1	10.65	10.60	1	7,534	0.01%
2021/01/26	5	10.50	0	0.00	10.45	5	7,487	0.07%
2021/01/25	1	10.85	4	10.80	10.80	-3	7,463	-0.04%
2021/01/22	0	0.00	1	10.25	10.35	-1	7,344	-0.01%
2021/01/21	3	10.25	6	10.18	10.15	-3	7,313	-0.04%
2021/01/20	0	0.00	2	10.05	10.05	-2	7,299	-0.03%
2021/01/15	0	0.00	19	10.85	10.95	-19	7,293	-0.26%
2021/01/14	0	0.00	2	11.70	11.90	-2	7,184	-0.03%
2021/01/13	0	0.00	1	11.45	11.25	-1	7,071	-0.01%
2021/01/12	5	11.53	0	0.00	11.35	5	7,020	0.07%
2021/01/11	6	12.05	1	12.05	12.15	5	6,897	0.07%
2021/01/08	3	11.73	9	11.96	11.75	-6	6,696	-0.09%
2021/01/07	6	11.52	5	11.35	11.55	1	6,585	0.02%
2021/01/06	9	12.27	0	0.00	12.10	9	6,394	0.14%
2021/01/05	3	12.87	18	12.92	12.75	-15	6,268	-0.24%
2021/01/04	15	13.45	1	13.50	13.35	14	6,143	0.23%
2020/12/31	16	13.30	28	13.06	13.00	-12	5,767	-0.21%
2020/12/30	19	12.70	17.1	12.67	12.85	1.9	5,449	0.04%
2020/12/29	67	13.27	14	13.18	13.30	53	5,219	1.02%
2020/12/28	0	0.00	20	12.13	12.30	-20	4,386	-0.46%
2020/12/25	1	10.80	15	10.71	11.20	-14	4,162	-0.34%
2020/12/24	6	10.29	21	10.12	10.20	-15	3,836	-0.39%
2020/12/23	43	10.00	0	0.00	10.00	43	3,806	1.13%
2020/12/22	11	10.70	47	10.76	9.90	-36	3,715	-0.97%
2020/12/21	108	10.35	55.4	10.31	10.55	52.6	3,294	1.60%	大買/
2020/12/18	106	9.56	105	9.51	9.61	1	2,919	0.03%	大買/大賣/
2020/12/16	0	0.00	10	9.11	9.06	-10	2,590	-0.39%
2020/12/15	0	0.00	1	9.27	8.91	-1	2,547	-0.04%
2020/12/14	1	9.10	0	0.00	9.10	1	2,440	0.04%
2020/12/11	0	0.00	1	8.80	8.65	-1	2,402	-0.04%
2020/12/10	0	0.00	12	8.94	8.95	-12	2,361	-0.51%
2020/12/09	13	8.94	10	9.15	9.22	3	2,294	0.13%
2020/12/08	2	8.68	0	0.00	8.81	2	2,102	0.10%
2020/12/07	0	0.00	2	8.29	8.27	-2	1,919	-0.10%
2020/12/04	0	0.00	11	8.42	8.38	-11	1,947	-0.56%
2020/12/01	0	0.00	1	8.46	8.45	-1	2,169	-0.05%
2020/11/27	0	0.00	32	8.46	8.34	-32	2,114	-1.51%
2020/11/26	40	8.40	16	8.36	8.45	24	2,110	1.14%
2020/11/25	0	0.00	6	8.17	8.16	-6	2,164	-0.28%
2020/11/18	0	0.00	3	8.00	7.99	-3	2,575	-0.12%
2020/11/16	3	7.97	0	0.00	7.92	3	2,588	0.12%
2020/11/11	0	0.00	1	8.10	8.08	-1	2,783	-0.04%
2020/11/04	12	8.13	6	8.30	8.10	6	2,823	0.21%
2020/11/03	2	8.20	0	0.00	8.19	2	2,788	0.07%
2020/10/29	0	0.00	3	8.05	8.04	-3	2,677	-0.11%
2020/10/28	1	8.13	0	0.00	8.04	1	2,659	0.04%
2020/10/27	0	0.00	1	8.03	8.02	-1	2,602	-0.04%
2020/10/26	8	8.15	1	8.00	8.14	7	2,550	0.27%
2020/10/23	0	0.00	2	7.73	7.74	-2	2,416	-0.08%
2020/10/22	0	0.00	2.4	7.74	7.72	-2.4	2,400	-0.10%
2020/10/21	0	0.00	2	7.76	7.73	-2	2,406	-0.08%
2020/10/19	0	0.00	1	7.75	7.71	-1	2,401	-0.04%
2020/10/16	0	0.00	4	7.73	7.73	-4	2,394	-0.17%
2020/10/06	0.2	7.96	0	0.00	7.96	0.2	2,310	0.01%
2020/10/05	0	0.00	4	8.03	8.03	-4	2,280	-0.18%
2020/09/29	1	7.73	0	0.00	7.73	1	2,240	0.04%
2020/09/28	1	7.93	2	8.10	7.89	-1	2,235	-0.04%
2020/09/21	0	0.00	1	8.03	7.94	-1	2,109	-0.05%
2020/09/18	4	7.99	0	0.00	7.95	4	2,125	0.19%
2020/09/17	0	0.00	10	8.00	7.91	-10	2,134	-0.47%
2020/09/14	1	8.10	0	0.00	8.07	1	2,161	0.05%
2020/09/10	1	8.26	0	0.00	8.15	1	2,104	0.05%
2020/09/07	8	8.30	50	8.41	8.55	-42	1,935	-2.17%
2020/09/04	0	0.00	2	8.09	8.08	-2	1,735	-0.12%
2020/09/03	0	0.00	30	8.17	8.20	-30	1,714	-1.75%
2020/09/02	1	8.12	0	0.00	8.12	1	1,684	0.06%
2020/09/01	2	8.50	1	8.52	8.18	1	1,653	0.06%
2020/08/31	22	8.49	9	8.46	8.40	13	1,582	0.82%
2020/08/28	0	0.00	20	8.01	8.11	-20	1,419	-1.41%
2020/08/27	0	0.00	2	7.81	7.75	-2	1,289	-0.16%
2020/08/26	23	7.94	3	8.03	8.06	20	1,234	1.62%
2020/08/21	0	0.00	3	7.22	7.25	-3	937	-0.32%
2020/08/19	10	7.50	0	0.00	7.54	10	904	1.11%
2020/08/18	2	7.58	2	7.62	7.58	0	872	0.00%
2020/08/17	4	7.61	0	0.00	7.82	4	806	0.50%
2020/07/14	5	6.70	0	0.00	6.74	5	502	1.00%
2020/07/10	2	6.66	0	0.00	6.70	2	504	0.40%
2020/07/07	7	6.87	0	0.00	6.88	7	492	1.42%
2020/07/02	5	6.82	0	0.00	6.82	5	496	1.01%
2020/06/24	9	7.11	0	0.00	7.15	9	456	1.97%
2020/06/19	0	0.00	0.8	6.74	6.79	-0.8	395	-0.20%
2020/06/18	1	6.47	0	0.00	6.64	1	378	0.26%
2020/05/28	1	6.20	0	0.00	6.24	1	392	0.25%
2020/05/25	0	0.00	1	6.16	6.20	-1	387	-0.26%
2020/05/22	3	6.19	0	0.00	6.19	3	382	0.78%
2020/05/14	0	0.00	10	6.18	6.17	-10	358	-2.79%
2020/04/21	0	0.00	1	5.80	5.59	-1	352	-0.28%
2020/04/17	0	0.00	15	5.76	5.67	-15	349	-4.29%
2020/04/15	15	5.75	0	0.00	5.72	15	341	4.39%
2020/03/31	1	5.00	0	0.00	4.98	1	304	0.33%
2020/02/13	10	6.43	0	0.00	6.42	10	190	5.25%
2020/01/17	1	7.01	0	0.00	7.02	1	154	0.65%
2020/01/14	0	0.00	5	7.03	7.03	-5	157	-3.17%
2020/01/10	2	7.01	1	7.02	7.03	1	155	0.64%
2020/01/09	2	7.02	0	0.00	7.04	2	153	1.30%
2019/12/31	0	0.00	1	7.01	7.11	-1	152	-0.63%
2019/12/27	2	7.05	0	0.00	7.06	2	150	1.33%
2019/12/26	1	7.04	0	0.00	7.07	1	151	0.66%
2019/12/25	2	7.05	0	0.00	7.06	2	153	1.31%
2019/12/23	3	7.07	0	0.00	7.11	3	152	1.96%
2019/12/19	3	7.09	0	0.00	7.11	3	154	1.95%
2019/12/17	1	7.11	0	0.00	7.07	1	154	0.65%
2019/11/25	1	7.18	0	0.00	7.22	1	190	0.52%
2019/11/22	0	0.00	3	7.19	7.20	-3	191	-1.57%
2019/11/21	0.2	7.11	0	0.00	7.20	0.2	192	0.12%
2019/11/20	0	0.00	3	7.22	7.22	-3	192	-1.56%
2019/11/15	0	0.00	1	7.21	7.25	-1	193	-0.52%
2019/10/21	0	0.00	2	7.55	7.57	-2	289	-0.69%
2019/08/06	0	0.00	25	7.51	7.71	-25	650	-3.84%
2019/08/05	2	7.61	0	0.00	7.61	2	667	0.30%
2019/08/01	2	7.79	0	0.00	7.80	2	688	0.29%
2019/07/26	4	8.15	0	0.00	8.12	4	761	0.53%
2019/07/24	7	8.24	42	8.25	8.18	-35	840	-4.17%
2019/07/22	27	8.38	30	8.38	8.45	-3	813	-0.37%
2019/06/18	10	7.58	0	0.00	7.53	10	558	1.79%
2019/05/31	40	7.78	0	0.00	7.71	40	648	6.17%
2019/05/10	6	8.00	0	0.00	7.92	6	710	0.84%
2019/05/09	9	8.16	10	8.16	8.10	-1	695	-0.14%
2019/05/07	0.2	8.26	0	0.00	8.29	0.2	680	0.03%
2019/05/03	0	0.00	25	8.50	8.50	-25	673	-3.71%
2019/05/02	0	0.00	10	8.51	8.70	-10	608	-1.64%
2019/04/24	5	8.10	0	0.00	8.08	5	548	0.91%
2019/04/11	20	8.10	0	0.00	8.00	20	553	3.61%
2019/03/14	0	0.00	9	8.12	8.05	-9	1,465	-0.61%
2019/03/13	0	0.00	30	8.11	8.06	-30	1,498	-2.00%
2019/02/18	0	0.00	3	7.72	7.70	-3	1,909	-0.16%
2019/02/15	9	7.65	0	0.00	7.66	9	1,923	0.47%
2019/02/14	10	7.73	0	0.00	7.71	10	1,923	0.52%
2019/02/13	0	0.00	2	7.70	7.67	-2	1,926	-0.10%
2019/02/12	10	7.64	0	0.00	7.66	10	1,926	0.52%
2019/01/30	10	7.77	0	0.00	7.70	10	1,923	0.52%
2019/01/25	30	7.89	0	0.00	7.82	30	1,929	1.55%
2018/12/28	0	0.00	3	8.01	8.03	-3	1,971	-0.15%
2018/12/22	0	0.00	6	8.39	8.33	-6	1,936	-0.31%
2018/12/21	4.6	8.62	0	0.00	8.63	4.6	1,922	0.24%
2018/12/20	0	0.00	10	8.57	8.74	-10	1,905	-0.52%
2018/12/19	1	9.19	0	0.00	9.14	1	1,875	0.05%
2018/12/18	4	9.28	16	9.35	9.17	-12	1,861	-0.64%
2018/12/17	99	9.55	88	9.42	9.23	11	1,828	0.60%
2018/12/14	0.8	8.96	1	9.05	9.00	-0.2	1,689	-0.01%
2018/12/13	16	9.55	31	9.47	9.35	-15	1,640	-0.91%
2018/12/11	3	9.31	0	0.00	9.13	3	1,367	0.22%
2018/12/10	2	9.20	0	0.00	9.12	2	1,272	0.16%
2018/12/07	0	0.00	60	8.91	9.40	-60	1,201	-4.99%
2018/12/04	13	8.60	19	8.22	8.70	-6	930	-0.64%
2018/12/03	0	0.00	34	7.99	8.14	-34	813	-4.18%
2018/11/30	4	7.60	0	0.00	7.55	4	748	0.53%
2018/11/27	2	7.49	0	0.00	7.46	2	728	0.27%
2018/11/22	13	7.67	4	7.71	7.61	9	717	1.25%
2018/11/21	4	8.00	5	7.95	8.00	-1	680	-0.15%
2018/11/20	5	7.29	0	0.00	7.29	5	580	0.86%
2018/11/15	1	7.27	0	0.00	7.22	1	611	0.16%
2018/11/14	15	7.31	0	0.00	7.35	15	596	2.52%
2018/11/05	1	6.75	0	0.00	6.80	1	838	0.12%
2018/10/22	5	7.48	0	0.00	7.43	5	1,015	0.49%
2018/10/19	15	7.70	14	7.68	7.58	1	1,104	0.09%
2018/10/18	11	7.73	0	0.00	7.70	11	1,120	0.98%
2018/10/17	15	7.42	0	0.00	7.35	15	1,168	1.28%
2018/10/12	10	6.98	0	0.00	7.05	10	1,135	0.88%
2018/10/11	0	0.00	34	6.67	6.61	-34	1,130	-3.01%
2018/10/09	9	7.29	0	0.00	7.20	9	1,127	0.80%
2018/10/04	7	7.36	0	0.00	7.35	7	1,120	0.62%
2018/10/01	10	7.42	0	0.00	7.45	10	1,165	0.86%
2018/09/27	5	7.34	0	0.00	7.32	5	1,176	0.43%
2018/09/26	10	7.38	0	0.00	7.32	10	1,188	0.84%
2018/09/25	15	7.29	0	0.00	7.31	15	1,210	1.24%
2018/09/21	1	7.32	0	0.00	7.30	1	1,217	0.08%
2018/09/18	10	7.40	0	0.00	7.32	10	1,279	0.78%
2018/09/14	20	7.51	0	0.00	7.57	20	1,342	1.49%
2018/09/11	0	0.00	0.8	7.45	7.45	-0.8	1,594	-0.05%
2018/08/13	0	0.00	5	7.24	7.23	-5	2,608	-0.19%
2018/08/10	0	0.00	10	7.79	7.58	-10	2,628	-0.38%
2018/08/08	2	8.03	1	7.89	7.89	1	2,613	0.04%
2018/08/07	13	8.18	1	8.21	8.14	12	2,597	0.46%
2018/08/02	2	7.92	30	7.68	7.83	-28	2,517	-1.11%
2018/07/27	0	0.00	1	7.72	7.70	-1	2,807	-0.04%
2018/07/26	1	7.91	0	0.00	7.71	1	2,976	0.03%
2018/07/19	1	7.91	0	0.00	7.78	1	3,185	0.03%
2018/07/04	30	6.97	0	0.00	6.95	30	2,984	1.01%
2018/07/03	0	0.00	25	6.99	6.75	-25	2,976	-0.84%
2018/06/29	0	0.00	4	7.21	7.20	-4	2,944	-0.14%
2018/06/28	5	7.15	0	0.00	7.15	5	2,939	0.17%
2018/06/26	20	7.15	0	0.00	7.11	20	2,920	0.68%
2018/06/22	0.1	7.41	0	0.00	7.50	0.1	2,900	0.00%
2018/06/21	0	0.00	5	7.81	7.63	-5	2,881	-0.17%
2018/06/19	1	7.93	0	0.00	7.85	1	2,838	0.04%
2018/06/15	1	8.15	0	0.00	8.06	1	2,811	0.04%
2018/06/14	6	8.28	0	0.00	8.20	6	2,770	0.22%
2018/06/13	0	0.00	1	8.71	8.15	-1	2,717	-0.04%
2018/06/12	8	8.78	0	0.00	8.73	8	2,662	0.30%
2018/06/11	3	8.80	96.2	8.87	9.03	-93.2	2,546	-3.66%
2018/06/07	1	8.15	3	8.25	7.77	-2	1,956	-0.10%
2018/06/06	35	8.02	32	8.01	8.00	3	1,871	0.16%
2018/06/05	1	7.45	1	7.75	7.44	0	1,700	0.00%
2018/06/04	20	7.04	0	0.00	7.05	20	1,604	1.25%
2018/05/30	10	7.11	0	0.00	7.09	10	1,577	0.63%
2018/05/29	1	7.05	0	0.00	7.05	1	1,573	0.06%
2018/05/21	1	7.52	3	7.72	7.70	-2	1,519	-0.13%
2018/05/16	0	0.00	7	7.12	7.11	-7	1,398	-0.50%
2018/05/11	4	7.65	1	7.93	7.55	3	1,419	0.21%
2018/05/10	0	0.00	25	7.80	7.70	-25	1,377	-1.81%
2018/05/09	71	7.72	6	7.81	7.70	65	1,343	4.84%
2018/05/08	2	7.53	0	0.00	7.42	2	1,219	0.16%
2018/05/07	33	7.87	3	7.78	7.70	30	1,183	2.53%
2018/05/04	12	7.67	2	7.55	7.47	10	1,082	0.92%
2018/05/03	1	7.48	0	0.00	7.92	1	986	0.10%
2018/05/02	7	7.43	0	0.00	7.20	7	805	0.87%
2018/04/30	10	7.63	0	0.00	7.63	10	658	1.52%
2018/04/27	5	6.90	0	0.00	6.94	5	551	0.91%
2018/03/27	0	0.00	15	5.98	6.00	-15	405	-3.70%
2018/03/22	0	0.00	0	6.06	6.07	0	398	0.00%
2018/03/19	0	0.00	5	6.10	6.11	-5	391	-1.28%
2018/03/16	0	0.00	1	6.20	5.98	-1	386	-0.26%
2018/03/15	0	0.00	1	6.33	6.39	-1	348	-0.29%
2018/03/08	2	6.34	0	0.00	6.29	2	354	0.56%
2018/02/09	0	0.00	5	5.98	6.10	-5	341	-1.47%
2018/02/01	0	0.00	8	7.05	7.04	-8	303	-2.64%
2018/01/25	0	0.00	5	7.12	7.15	-5	315	-1.58%
2018/01/15	4	7.38	0	0.00	7.23	4	305	1.31%
2018/01/11	2	7.23	0	0.00	7.19	2	298	0.67%
2018/01/08	0	0.00	2	7.22	7.27	-2	303	-0.66%
2018/01/04	0	0.00	3	7.23	7.23	-3	305	-0.98%
2018/01/03	4	7.27	0	0.00	7.24	4	306	1.31%
2018/01/02	3	7.20	0	0.00	7.16	3	297	1.01%