正德 (2641)-臺銀證券券商分點個股進出

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
21.60
漲跌
▼0.20
漲幅
-0.92%
成交量
4,202張
產業
上櫃航運類股
300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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/06/17	5	21.84	0	0.00	21.80	5	9,413	0.05%
2024/06/14	1	22.10	0	0.00	22.30	1	9,521	0.01%
2024/06/13	3	21.90	0	0.00	21.90	3	9,472	0.03%
2024/06/12	8	22.04	6.1	21.81	21.75	2	9,454	0.02%
2024/06/11	9	23.80	27	23.51	22.80	-18	9,270	-0.19%
2024/06/07	10	24.35	32	23.92	23.95	-22	8,931	-0.25%
2024/06/06	29	23.84	20	23.63	23.80	9	8,787	0.10%
2024/06/05	3	23.65	12	23.82	23.60	-9	8,628	-0.10%
2024/06/04	14.1	22.91	14.1	23.16	22.80	0	8,379	0.00%
2024/06/03	12	23.77	24.1	24.22	23.60	-12.1	8,250	-0.15%
2024/05/31	64.4	24.33	67	24.42	23.55	-2.6	8,019	-0.03%
2024/05/30	6.4	23.55	14	23.85	23.40	-7.6	7,437	-0.10%
2024/05/29	30.3	23.67	34.2	23.99	23.25	-4	7,153	-0.06%
2024/05/28	35	23.66	149	23.13	23.40	-114.1	6,660	-1.71%	大賣/鉅額交易
2024/05/27	4.3	21.97	17	22.07	22.10	-12.7	5,913	-0.21%
2024/05/24	5	20.90	2	20.70	20.85	3	5,715	0.05%
2024/05/22	0	0.00	2	21.00	20.95	-2	5,743	-0.03%
2024/05/21	6	20.79	5	20.78	20.70	1	5,776	0.02%
2024/05/20	0	0.00	10	21.05	21.10	-10	5,843	-0.17%
2024/05/17	16	21.70	0	0.00	21.45	16	5,872	0.27%
2024/05/16	0	0.00	2	21.70	21.90	-2	5,806	-0.03%
2024/05/15	4	21.51	0	0.00	21.40	4	5,701	0.07%
2024/05/14	31	21.85	19	22.15	21.85	12	5,556	0.22%
2024/05/13	50	22.30	62	22.73	22.05	-12	5,297	-0.23%
2024/05/10	89	21.99	26	21.93	22.05	63	4,686	1.34%
2024/05/09	0	0.00	10.2	21.15	21.10	-10.2	4,273	-0.24%
2024/05/08	19.2	21.61	7	21.13	20.65	12.2	4,112	0.30%
2024/05/03	3	20.55	1	20.50	20.45	2	3,476	0.06%
2024/05/02	5	20.52	3	20.60	20.45	2	3,462	0.06%
2024/04/30	2	19.95	0	0.00	19.95	2	3,371	0.06%
2024/04/29	6	20.66	0	0.00	20.25	6	3,376	0.18%
2024/04/26	2	20.13	0	0.00	20.15	2	3,322	0.06%
2024/04/24	0	0.00	0.1	19.90	19.90	-0.1	3,306	0.00%
2024/04/22	0	0.00	10	20.38	19.75	-10	3,347	-0.30%
2024/04/19	9	19.96	2	20.15	19.90	7	3,289	0.21%
2024/04/17	2	19.80	0	0.00	19.65	2	3,250	0.06%
2024/04/15	0	0.00	6	20.28	20.15	-6	3,481	-0.17%
2024/04/12	0	0.00	37	19.98	20.10	-37	3,549	-1.04%
2024/04/11	3.3	19.99	0	0.00	19.80	3.3	3,776	0.09%
2024/04/10	0.2	19.70	1	19.60	19.65	-0.8	4,351	-0.02%
2024/04/09	42	19.64	1.1	19.56	19.50	40.9	4,584	0.89%
2024/04/08	0.2	19.20	0	0.00	19.20	0.2	4,740	0.00%
2024/04/03	8.4	19.04	0	0.00	19.00	8.4	4,768	0.18%
2024/04/02	2	19.23	0	0.00	19.20	2	4,798	0.04%
2024/03/28	0	0.00	0	20.00	19.80	0	5,149	0.00%
2024/03/27	0.2	20.15	0	0.00	20.10	0.2	5,338	0.00%
2024/03/26	0	0.00	5	20.00	19.85	-5	5,781	-0.09%
2024/03/21	5	20.60	5	20.60	20.70	0	6,049	0.00%
2024/03/20	0.3	20.85	6	20.82	20.75	-5.7	6,123	-0.09%
2024/03/19	11	21.15	10.2	21.16	21.05	0.8	6,302	0.01%
2024/03/18	4	20.00	1.2	19.75	20.15	2.8	6,298	0.04%
2024/03/15	6	20.30	5	19.70	19.70	1	6,486	0.02%
2024/03/14	1	20.30	5	20.30	20.30	-4	6,616	-0.06%
2024/03/13	5	20.50	5	20.35	20.30	0	6,903	0.00%
2024/03/11	0.4	20.60	1	20.50	20.75	-0.6	7,763	-0.01%
2024/03/08	1	20.10	5	20.24	20.10	-4	9,505	-0.04%
2024/03/07	1.2	20.42	25	20.69	20.35	-23.8	9,975	-0.24%
2024/03/06	7	21.01	25	20.98	20.90	-18	10,502	-0.17%
2024/03/05	6	21.18	6.2	21.10	21.20	-0.2	10,546	0.00%
2024/02/29	1.3	20.85	3	20.90	20.85	-1.7	10,876	-0.02%
2024/02/27	0	0.00	5	20.25	20.30	-5	10,804	-0.05%
2024/02/22	0	0.00	7.2	20.68	20.60	-7.2	10,716	-0.07%
2024/02/21	11	20.64	5.4	20.64	20.65	5.6	10,666	0.05%
2024/02/20	3.3	20.17	0	0.00	20.20	3.3	10,585	0.03%
2024/02/16	0	0.00	1	19.55	19.45	-1	10,523	-0.01%
2024/02/02	0	0.00	5	19.15	19.10	-5	10,479	-0.05%
2024/02/01	0	0.00	2	19.53	19.55	-2	10,470	-0.02%
2024/01/31	0	0.00	10	19.30	19.25	-10	10,442	-0.10%
2024/01/30	12	19.67	0	0.00	19.60	12	10,407	0.12%
2024/01/29	2	19.90	0	0.00	20.05	2	10,376	0.02%
2024/01/25	4	20.04	1	20.05	20.05	3	10,347	0.03%
2024/01/23	9	20.61	0	0.00	20.45	9	10,295	0.09%
2024/01/22	1	20.40	5	20.65	20.65	-4	10,280	-0.04%
2024/01/19	0	0.00	1	20.50	20.55	-1	10,243	-0.01%
2024/01/18	0	0.00	6.1	20.00	20.30	-6.1	10,210	-0.06%
2024/01/17	0	0.00	1	19.90	20.05	-1	10,185	-0.01%
2024/01/12	0	0.00	20	20.60	20.50	-20	10,090	-0.20%
2024/01/11	2.2	20.31	1	20.25	20.35	1.2	10,132	0.01%
2024/01/10	22	20.49	1	20.25	20.20	21	10,106	0.21%
2024/01/09	2.2	20.81	0	0.00	20.90	2.2	9,992	0.02%
2024/01/05	15	22.08	8	22.01	22.35	7	9,784	0.07%
2024/01/04	52	22.30	78.1	22.43	22.10	-26.1	9,533	-0.27%
2024/01/03	8	21.81	3.2	21.77	21.85	4.8	8,980	0.05%
2024/01/02	12	21.73	2	21.75	21.35	10	8,884	0.11%
2023/12/29	3	20.85	3	21.15	21.10	0	8,712	0.00%
2023/12/28	5.2	21.00	0	0.00	20.90	5.2	8,674	0.06%
2023/12/27	20	21.48	0	0.00	21.35	20	8,633	0.23%
2023/12/26	36	21.25	3	21.40	21.40	33	8,569	0.39%
2023/12/25	16	20.72	4	21.26	20.75	12	8,512	0.14%
2023/12/22	32	21.90	10	21.72	21.70	22	8,419	0.26%
2023/12/21	35	22.13	10.2	22.08	22.05	24.8	8,244	0.30%
2023/12/20	0	0.00	1	20.90	21.10	-1	7,851	-0.01%
2023/12/19	6	20.73	8	20.89	20.90	-2	7,959	-0.03%
2023/12/18	4.4	21.12	6	21.34	21.15	-1.7	8,042	-0.02%
2023/12/15	13	20.86	11	20.91	20.70	2	8,243	0.02%
2023/12/14	6	21.21	13	21.17	20.75	-7	8,290	-0.08%
2023/12/13	1	22.10	0	0.00	21.60	1	8,142	0.01%
2023/12/12	9	21.72	3	22.00	21.50	6	8,381	0.07%
2023/12/11	13	21.98	0	0.00	21.90	13	8,306	0.16%
2023/12/08	20	21.92	12	22.01	21.75	8	8,115	0.10%
2023/12/07	26	22.14	42	22.34	22.15	-16	7,802	-0.21%
2023/12/06	20	22.48	26.2	22.86	22.90	-6.2	7,432	-0.08%
2023/12/05	90	23.79	83	23.49	23.00	7	6,875	0.10%
2023/12/04	2	21.48	22.2	21.85	22.10	-20.2	5,151	-0.39%
2023/12/01	21	19.36	88.7	19.17	20.10	-67.7	4,608	-1.47%
2023/11/30	2.5	18.49	14	18.69	18.30	-11.5	4,029	-0.29%
2023/11/29	3	18.27	0	0.00	18.15	3	3,949	0.08%
2023/11/28	25	18.65	21.6	18.82	18.45	3.4	3,888	0.09%
2023/11/27	8.2	18.22	8.1	17.88	17.75	0.1	3,564	0.00%
2023/11/24	0	0.00	0.1	17.50	17.40	-0.1	3,480	0.00%
2023/11/22	0	0.00	14.6	17.46	17.45	-14.6	3,462	-0.42%
2023/11/21	0	0.00	2.1	17.40	17.30	-2.1	3,459	-0.06%
2023/11/20	0	0.00	2	17.35	17.40	-2	3,473	-0.06%
2023/11/17	1	17.45	0	0.00	17.55	1	3,483	0.03%
2023/11/16	7	17.16	12	16.93	17.30	-5	3,469	-0.14%
2023/11/14	0	0.00	3	16.85	16.65	-3	3,616	-0.08%
2023/11/13	1	16.60	0	0.00	16.60	1	3,613	0.03%
2023/11/10	3	16.50	0	0.00	16.60	3	3,597	0.08%
2023/11/09	3	16.50	16	16.55	16.45	-13	3,573	-0.36%
2023/11/07	6	16.10	0	0.00	16.05	6	3,554	0.17%
2023/11/06	1.1	16.29	1	16.15	16.25	0.1	3,561	0.00%
2023/11/03	11	16.15	1	16.25	16.30	10	3,552	0.28%
2023/11/01	1	16.00	0	0.00	15.80	1	3,537	0.03%
2023/10/31	1	16.20	0	0.00	15.90	1	3,523	0.03%
2023/10/30	1	16.00	0	0.00	16.20	1	3,516	0.03%
2023/10/25	0	0.00	15	16.65	16.65	-15	3,518	-0.43%
2023/10/24	1	16.40	0	0.00	16.50	1	3,518	0.03%
2023/10/20	1	16.65	1	16.65	16.70	0	3,500	0.00%
2023/10/19	2	17.08	2	17.08	17.15	0	3,475	0.00%
2023/10/16	11	16.84	0	0.00	16.70	11	3,337	0.33%
2023/10/13	0	0.00	0.2	17.25	17.10	-0.2	3,311	-0.01%
2023/10/12	2	17.25	0	0.00	17.45	2	3,289	0.06%
2023/10/06	3	17.73	18.5	17.73	17.75	-15.5	3,249	-0.48%
2023/10/05	5	17.20	5	17.30	17.05	0	3,127	0.00%
2023/10/03	2	17.15	0	0.00	17.05	2	3,113	0.06%
2023/10/02	3	17.25	0	0.00	17.20	3	3,099	0.10%
2023/09/28	1	17.95	2	17.93	17.60	-1	3,061	-0.03%
2023/09/27	3	17.77	9	17.87	17.70	-6	3,021	-0.20%
2023/09/26	6	17.24	0	0.00	17.25	6	2,978	0.20%
2023/09/25	0	0.00	13	17.53	17.50	-13	2,995	-0.43%
2023/09/22	12	17.66	10	17.57	17.80	2	2,953	0.07%
2023/09/21	0	0.00	3.2	18.34	18.20	-3.2	2,788	-0.11%
2023/09/20	55.2	18.21	24.5	18.33	18.25	30.7	2,606	1.18%
2023/09/19	10	17.52	36.4	17.66	17.40	-26.4	2,207	-1.20%
2023/09/18	31.3	17.16	22	17.14	17.15	9.3	2,067	0.45%
2023/09/15	14	17.16	14.1	17.11	17.25	-0.1	1,984	0.00%
2023/09/14	0	0.00	1	16.65	16.25	-1	1,588	-0.06%
2023/09/13	0	15.40	2	15.30	15.45	-2	1,465	-0.14%
2023/09/12	10	15.25	0	0.00	15.25	10	1,480	0.68%
2023/09/11	10	15.35	11	15.25	15.25	-1	1,486	-0.07%
2023/09/08	0	0.00	38	15.60	15.40	-38	1,492	-2.55%
2023/09/07	0	15.50	10	15.51	15.35	-10	1,479	-0.68%
2023/09/04	3	15.80	0	0.00	15.85	3	1,444	0.21%
2023/08/30	0	0.00	0	15.45	15.40	0	1,423	0.00%
2023/08/29	10	15.35	0	0.00	15.40	10	1,416	0.71%
2023/08/28	0	0.00	50	15.20	15.10	-50	1,410	-3.55%
2023/08/25	0	0.00	2.1	15.40	15.30	-2.1	1,401	-0.15%
2023/08/23	1	15.70	0	0.00	15.70	1	1,366	0.07%
2023/08/22	3	16.15	2.3	16.06	15.90	0.7	1,351	0.05%
2023/08/21	2	16.55	60	16.25	16.30	-58	1,332	-4.35%
2023/08/18	62	16.95	3	16.98	16.85	59	1,276	4.62%
2023/08/15	0	0.00	4	15.40	15.40	-4	1,132	-0.35%
2023/08/14	1	15.25	0	0.00	15.25	1	1,137	0.09%
2023/08/11	11	15.80	0	0.00	15.80	11	1,138	0.97%
2023/08/08	10	16.40	0	0.00	16.40	10	1,134	0.88%
2023/08/07	80	16.38	0	0.00	16.50	80	1,147	6.97%
2023/08/04	1	16.40	0	0.00	16.50	1	1,151	0.09%
2023/07/31	2	16.55	0	0.00	16.45	2	1,168	0.17%
2023/07/28	1	17.10	2	17.10	16.75	-1	1,160	-0.09%
2023/07/27	2	16.60	1	16.65	16.60	1	1,138	0.09%
2023/07/25	0	15.90	0	0.00	16.00	0	1,161	0.00%
2023/07/21	15	16.32	3	16.45	16.35	12	1,164	1.03%
2023/07/19	0	16.30	0	0.00	16.30	0	1,187	0.00%
2023/07/18	0	0.00	1	16.45	16.35	-1	1,213	-0.08%
2023/07/17	0	0.00	0	16.70	16.50	0	1,232	0.00%
2023/07/13	2	16.33	0	0.00	16.20	2	1,259	0.16%
2023/07/12	1	16.75	0	0.00	16.80	1	1,253	0.08%
2023/07/11	7	17.25	0	0.00	17.20	7	1,252	0.56%
2023/07/10	9	17.48	0	0.00	17.40	9	1,261	0.71%
2023/07/06	0.5	17.70	0	0.00	17.80	0.5	1,284	0.04%
2023/07/05	0.6	17.92	0	0.00	17.90	0.6	1,318	0.05%
2023/07/04	0	0.00	7	18.34	18.20	-7	1,366	-0.51%
2023/07/03	1.9	18.13	3.7	18.15	18.10	-1.8	1,364	-0.13%
2023/06/30	3	17.60	5	17.65	17.65	-2	1,322	-0.15%
2023/06/28	11	17.51	0	0.00	17.55	11	1,356	0.81%
2023/06/27	0.3	17.90	0	0.00	17.60	0.3	1,382	0.02%
2023/06/21	2	17.65	0	0.00	17.65	2	1,444	0.14%
2023/06/20	9	17.75	0	0.00	17.70	9	1,535	0.59%
2023/06/16	9	18.03	2	18.15	18.00	7	1,602	0.44%
2023/06/15	0	0.00	2	17.95	17.95	-2	1,623	-0.12%
2023/06/14	2	18.03	0.2	18.00	17.95	1.8	1,693	0.10%
2023/06/13	1.1	17.80	0	0.00	17.70	1.1	1,788	0.06%
2023/06/12	12	17.85	0	0.00	17.80	12	1,911	0.63%
2023/06/09	0.5	18.33	0.6	17.90	18.10	-0.1	2,007	-0.01%
2023/06/08	6.3	18.10	13	18.19	18.10	-6.7	2,137	-0.31%
2023/06/07	0.3	18.00	3	17.90	17.85	-2.7	2,490	-0.11%
2023/06/06	11	17.80	1	17.80	17.80	10	2,729	0.37%
2023/06/05	1	17.80	0	0.00	17.80	1	2,829	0.04%
2023/06/01	1	17.60	2	17.65	17.60	-1	3,253	-0.03%
2023/05/31	0	0.00	4	17.70	17.70	-4	3,567	-0.11%
2023/05/30	4	17.63	7	17.70	17.65	-3	3,974	-0.08%
2023/05/29	6	17.77	4	17.85	17.80	2	4,304	0.05%
2023/05/26	1	17.81	14	17.77	17.75	-13	4,777	-0.27%
2023/05/25	4	18.03	0	0.00	17.95	4	4,944	0.08%
2023/05/24	0	18.50	0	0.00	18.30	0	4,978	0.00%
2023/05/23	0	0.00	4	18.49	18.40	-4	5,015	-0.08%
2023/05/22	1	18.20	1	18.45	18.55	0	5,020	0.00%
2023/05/19	6	18.12	2	18.15	18.15	4	5,007	0.08%
2023/05/18	3	18.10	0	0.00	18.10	3	5,011	0.06%
2023/05/15	1	18.20	0	0.00	18.10	1	5,055	0.02%
2023/05/11	3	18.57	2	18.20	18.20	1	5,064	0.02%
2023/05/10	5	18.65	0	0.00	18.70	5	5,063	0.10%
2023/05/09	4	18.36	0	0.00	18.20	4	5,053	0.08%
2023/05/04	0.3	18.86	0	0.00	18.70	0.3	5,101	0.01%
2023/05/03	5	18.70	0	0.00	18.70	5	5,116	0.10%
2023/04/25	0.1	18.75	0	0.00	18.30	0.1	5,092	0.00%
2023/04/21	0	18.90	0	0.00	18.85	0	5,099	0.00%
2023/04/20	5	19.40	0	0.00	19.40	5	5,081	0.10%
2023/04/19	10	19.60	8	19.60	19.50	2	5,073	0.04%
2023/04/17	10	20.10	0	0.00	20.15	10	5,062	0.20%
2023/04/13	11	19.85	50	19.90	19.85	-39	5,060	-0.77%
2023/04/12	51	19.95	0	0.00	19.95	51	5,070	1.01%
2023/04/11	19	20.10	1	20.10	20.10	18	5,081	0.35%
2023/04/10	1	20.45	0	0.00	20.15	1	5,098	0.02%
2023/04/07	5	20.44	3	20.32	20.40	2	5,159	0.04%
2023/04/06	2.3	20.15	11	19.95	20.10	-8.7	5,278	-0.16%
2023/03/31	6	19.50	7	19.54	19.50	-1	5,464	-0.02%
2023/03/30	2	19.50	1	19.45	19.50	1	6,136	0.02%
2023/03/29	11	20.93	0	0.00	20.80	11	6,237	0.18%
2023/03/28	5	21.09	0	0.00	20.90	5	6,335	0.08%
2023/03/27	1	21.20	7	21.22	21.15	-6	6,375	-0.09%
2023/03/24	14	20.90	6	20.95	20.95	8	6,459	0.12%
2023/03/23	34	20.95	50	21.25	20.90	-16	6,468	-0.25%
2023/03/22	1	21.55	4	21.80	21.55	-3	6,403	-0.05%
2023/03/21	5	21.51	16	21.62	21.55	-11	6,383	-0.17%
2023/03/20	1	21.75	2	21.65	21.55	-1	6,354	-0.02%
2023/03/17	0.2	21.80	7	21.66	21.60	-6.8	6,332	-0.11%
2023/03/16	58	21.59	3	21.75	21.35	55	6,262	0.88%
2023/03/15	7	21.79	23.3	22.04	21.50	-16.3	6,172	-0.26%
2023/03/14	29.5	21.43	6	21.56	21.75	23.5	6,067	0.39%
2023/03/13	62.8	21.76	7	21.83	21.70	55.8	5,981	0.93%
2023/03/10	37.6	22.20	114	22.33	22.10	-76.4	5,862	-1.30%	大賣/
2023/03/09	11.2	22.09	44.5	22.01	22.05	-33.3	5,560	-0.60%
2023/03/08	22	21.61	28	21.79	21.70	-6	5,363	-0.11%
2023/03/07	10	21.53	10	21.66	21.75	0	5,284	0.00%
2023/03/06	30.5	21.80	19.2	21.70	21.65	11.3	5,180	0.22%
2023/03/03	10.2	20.93	8	21.00	21.05	2.2	4,936	0.04%
2023/03/02	23	20.52	39	20.62	20.80	-16	4,655	-0.34%
2023/03/01	1.3	20.11	7	20.04	20.20	-5.7	4,290	-0.13%
2023/02/24	36.4	19.77	10	19.83	19.75	26.4	3,972	0.66%
2023/02/23	5.2	18.87	5	18.85	18.80	0.2	3,507	0.01%
2023/02/22	0	0.00	2	18.13	18.05	-2	3,349	-0.06%
2023/02/21	1.5	18.07	0	0.00	18.05	1.5	3,325	0.05%
2023/02/20	0.1	17.60	0	0.00	17.60	0.1	3,376	0.00%
2023/02/17	1	17.45	0	0.00	17.50	1	3,416	0.03%
2023/02/16	0.4	17.60	0	0.00	17.50	0.4	3,481	0.01%
2023/02/14	1	17.45	30	17.45	17.45	-29	3,580	-0.81%
2023/02/13	2	17.35	0	0.00	17.30	2	3,627	0.06%
2023/02/09	6	18.20	0	0.00	18.10	6	3,862	0.16%
2023/02/06	0	0.00	1	18.05	18.10	-1	3,914	-0.03%
2023/02/02	1	18.35	0	0.00	18.40	1	3,892	0.03%
2023/01/31	0	0.00	2	18.18	18.20	-2	3,871	-0.05%
2023/01/17	2	17.95	1	17.90	17.90	1	3,880	0.03%
2023/01/16	1.3	17.66	0	0.00	17.60	1.3	3,896	0.03%
2023/01/13	1	17.80	0	0.00	17.75	1	3,905	0.03%
2023/01/12	0.2	18.00	0	0.00	17.85	0.2	3,916	0.01%
2023/01/10	2	18.18	0	0.00	18.00	2	3,909	0.05%
2023/01/06	0	0.00	17	18.03	18.05	-17	3,944	-0.43%
2023/01/05	17	18.12	0	0.00	18.10	17	3,991	0.43%
2023/01/04	0	0.00	21	18.25	18.10	-21	3,991	-0.53%
2022/12/30	5	18.80	1	18.75	18.70	4	4,010	0.10%
2022/12/28	21	19.03	1	18.95	18.60	20	4,040	0.50%
2022/12/26	82	20.05	0	0.00	19.25	82	4,017	2.04%
2022/12/23	52.3	19.66	7	19.94	20.10	45.3	3,879	1.17%
2022/12/22	12	19.98	3	20.04	20.00	9	3,675	0.24%
2022/12/21	2.3	18.50	4	18.61	18.85	-1.7	3,074	-0.06%
2022/12/20	2	18.40	3	18.20	18.05	-1	2,964	-0.03%
2022/12/19	0	0.00	1	18.25	17.95	-1	2,892	-0.03%
2022/12/16	9	18.34	19	18.33	18.20	-10	2,863	-0.35%
2022/12/15	2	17.90	0	0.00	17.95	2	2,802	0.07%
2022/12/13	0	0.00	2	17.95	17.85	-2	2,843	-0.07%
2022/12/09	1	18.10	0	0.00	18.15	1	2,888	0.03%
2022/12/08	0.1	17.60	1	17.60	17.70	-0.9	2,995	-0.03%
2022/12/02	0	0.00	3	18.43	18.30	-3	3,059	-0.10%
2022/12/01	1	18.75	4	18.50	18.45	-3	3,063	-0.10%
2022/11/30	2	18.50	1	18.45	18.25	1	3,197	0.03%
2022/11/29	1	18.10	1	18.15	18.30	0	3,174	0.00%
2022/11/28	1	18.20	1	18.05	18.10	0	3,176	0.00%
2022/11/25	0	0.00	2	18.30	18.10	-2	3,175	-0.06%
2022/11/24	1	18.00	1	18.15	18.05	0	3,130	0.00%
2022/11/23	1	17.90	3	17.92	18.10	-2	3,101	-0.06%
2022/11/22	2	17.95	2	17.80	17.65	0	3,085	0.00%
2022/11/21	4	17.54	2	17.68	17.65	2	3,089	0.06%
2022/11/18	2	17.70	10	17.90	17.60	-8	3,090	-0.26%
2022/11/17	1	18.10	1	18.05	17.95	0	3,078	0.00%
2022/11/16	9	18.05	4	18.16	17.90	5	3,076	0.16%
2022/11/15	4	17.85	1	17.90	17.85	3	3,021	0.10%
2022/11/14	0	0.00	3	17.65	17.80	-3	3,031	-0.10%
2022/11/11	1	17.95	4	17.76	17.35	-3	3,064	-0.10%
2022/11/10	6.4	17.63	5	17.65	17.40	1.4	3,050	0.05%
2022/11/09	1	17.35	9	17.25	17.60	-8	3,042	-0.26%
2022/11/08	20	17.48	3	17.40	17.50	17	3,046	0.56%
2022/11/07	0	0.00	0	16.50	16.50	0	2,935	0.00%
2022/11/04	2	14.78	0	0.00	15.00	2	2,991	0.07%
2022/11/03	1	14.60	2	14.60	14.60	-1	3,023	-0.03%
2022/11/02	2	14.85	0	0.00	14.80	2	3,047	0.07%
2022/10/28	0	0.00	1	15.00	14.55	-1	3,067	-0.03%
2022/10/27	1	14.80	2	14.85	14.95	-1	3,075	-0.03%
2022/10/26	3	14.82	2	14.75	14.75	1	3,088	0.03%
2022/10/25	2	15.25	2	14.98	14.90	0	3,109	0.00%
2022/10/24	2	15.23	5	15.21	15.05	-3	3,133	-0.10%
2022/10/21	3	14.97	1	14.85	14.60	2	3,129	0.06%
2022/10/20	1	14.95	2	15.00	15.00	-1	3,141	-0.03%
2022/10/19	1	15.60	1	15.55	15.50	0	3,139	0.00%
2022/10/18	0.2	15.50	1	15.45	15.45	-0.8	3,149	-0.03%
2022/10/17	2	14.83	1	15.00	15.15	1	3,188	0.03%
2022/10/14	1.3	15.25	1	15.35	15.50	0.3	3,336	0.01%
2022/10/13	1	16.05	2	15.25	14.55	-1	3,363	-0.03%
2022/10/12	1	16.30	0	0.00	16.10	1	3,388	0.03%
2022/10/11	0	0.00	1	16.95	16.50	-1	3,391	-0.03%
2022/10/07	2.5	17.44	1	17.30	17.60	1.5	3,382	0.04%
2022/10/06	1	16.91	0	0.00	17.25	1	3,372	0.03%
2022/10/05	6	17.45	8	17.21	16.90	-2	3,360	-0.06%
2022/10/04	1	16.45	1	17.10	17.05	0	3,341	0.00%
2022/10/03	1.3	15.92	0	0.00	16.05	1.3	3,326	0.04%
2022/09/30	0	0.00	100	15.42	15.65	-100	3,322	-3.01%
2022/09/29	12	16.03	22	15.75	15.60	-10	3,303	-0.30%
2022/09/28	5	16.80	0	0.00	15.90	5	3,291	0.15%
2022/09/27	2	17.45	0.6	17.65	17.60	1.4	3,261	0.04%
2022/09/26	1	17.65	1	18.30	17.55	0	3,292	0.00%
2022/09/22	0	0.00	4	18.58	18.40	-4	3,301	-0.12%
2022/09/21	1.3	18.54	1	18.65	18.50	0.3	3,271	0.01%
2022/09/16	0	0.00	1	18.95	18.95	-1	3,334	-0.03%
2022/09/15	0	0.00	1	19.05	18.65	-1	3,356	-0.03%
2022/09/14	1	17.70	0	0.00	18.35	1	3,301	0.03%
2022/09/12	1	18.45	1	18.65	18.30	0	3,354	0.00%
2022/09/08	3	18.10	2	18.20	18.15	1	3,353	0.03%
2022/09/07	2	18.13	1	18.10	18.10	1	3,390	0.03%
2022/09/06	1	18.25	87	18.40	18.25	-86	3,390	-2.54%
2022/09/05	2	18.95	0	0.00	18.65	2	3,227	0.06%
2022/09/02	0	0.00	1	18.80	18.80	-1	3,239	-0.03%
2022/08/31	1	19.80	0	0.00	19.80	1	3,341	0.03%
2022/08/30	0	0.00	5	19.75	19.75	-5	3,418	-0.15%
2022/08/29	5.1	19.95	0	0.00	19.75	5.1	3,462	0.15%
2022/08/26	56	20.45	2.3	20.44	20.45	53.7	3,665	1.47%
2022/08/25	0	0.00	1.1	20.21	20.20	-1.1	3,735	-0.03%
2022/08/24	4	20.40	0	0.00	20.20	4	3,797	0.11%
2022/08/22	0	0.00	6	20.76	20.75	-6	3,942	-0.15%
2022/08/19	1	21.35	0	0.00	21.30	1	4,037	0.02%
2022/08/18	7	21.71	2	21.75	21.60	5	4,197	0.12%
2022/08/17	0	0.00	2	21.35	21.30	-2	4,486	-0.04%
2022/08/16	2	21.05	0	0.00	21.00	2	5,185	0.04%
2022/08/15	3	21.05	5	21.07	21.40	-2	5,704	-0.04%
2022/08/12	5	20.72	2	21.05	21.00	3	5,737	0.05%
2022/08/11	2	21.48	5	21.92	21.10	-3	5,705	-0.05%
2022/08/10	8.4	22.31	3	22.35	22.25	5.4	5,615	0.10%
2022/08/09	1	21.55	0	0.00	21.70	1	5,630	0.02%
2022/08/08	0.3	21.45	2	21.10	21.45	-1.7	5,819	-0.03%
2022/08/05	0.2	21.15	1	21.00	21.15	-0.8	5,949	-0.01%
2022/08/04	2	20.60	0	0.00	20.65	2	6,032	0.03%
2022/08/03	1	20.85	1	20.95	20.70	0	6,153	0.00%
2022/08/02	45	20.87	0	0.00	20.95	45	6,499	0.69%
2022/08/01	1.3	21.12	1	21.05	21.45	0.3	6,823	0.00%
2022/07/29	30.4	21.33	1	21.30	21.20	29.4	6,887	0.43%
2022/07/28	0	0.00	2	20.80	21.00	-2	6,925	-0.03%
2022/07/27	1	20.80	0	0.00	21.00	1	7,057	0.01%
2022/07/26	4	20.85	0	0.00	20.55	4	7,094	0.06%
2022/07/25	0	0.00	7	20.90	20.85	-7	7,224	-0.10%
2022/07/22	5	21.32	4	21.25	21.30	1	7,252	0.01%
2022/07/21	6.3	21.58	1	21.64	21.45	5.3	7,275	0.07%
2022/07/20	1.2	20.61	2	20.90	20.55	-0.8	7,172	-0.01%
2022/07/19	4	20.90	3	20.92	20.75	1	7,213	0.01%
2022/07/18	4	20.41	4	20.30	20.30	0	7,394	0.00%
2022/07/14	2.3	19.86	4	19.88	20.30	-1.7	8,433	-0.02%
2022/07/13	1	20.20	0	0.00	19.90	1	8,516	0.01%
2022/07/12	4.1	19.71	2	19.15	19.50	2.1	8,568	0.02%
2022/07/11	1.6	20.78	2	20.65	20.75	-0.4	8,775	-0.01%
2022/07/08	1	20.20	2	20.30	20.25	-1	8,746	-0.01%
2022/07/07	0	0.00	1	19.25	19.60	-1	8,715	-0.01%
2022/07/06	2	19.93	0	0.00	19.25	2	8,701	0.02%
2022/07/05	0	0.00	2	19.25	19.80	-2	8,673	-0.02%
2022/07/04	1.3	19.14	0	0.00	18.95	1.3	8,633	0.02%
2022/07/01	5.2	19.54	4	19.55	18.35	1.2	8,597	0.01%
2022/06/30	2.2	20.62	1	20.60	20.35	1.2	8,528	0.01%
2022/06/27	1.3	22.58	0	22.10	22.65	1.3	8,445	0.01%
2022/06/24	1	20.85	1	20.95	21.10	0	8,368	0.00%
2022/06/23	1.3	20.59	2	20.88	20.45	-0.7	8,331	-0.01%
2022/06/22	1	22.29	1	21.90	21.15	0	8,286	0.00%
2022/06/21	0	0.00	1	22.25	22.60	-1	8,228	-0.01%
2022/06/20	0.1	23.33	2	22.38	21.85	-1.9	8,209	-0.02%
2022/06/17	1	24.35	1.1	24.46	24.50	-0.1	8,150	0.00%
2022/06/16	1.2	25.00	2	25.95	24.70	-0.8	8,116	-0.01%
2022/06/15	1	26.30	0	0.00	25.80	1	8,090	0.01%
2022/06/14	0.1	25.95	1	25.85	26.20	-0.9	8,101	-0.01%
2022/06/13	1	26.20	48	26.40	26.20	-47	8,125	-0.58%
2022/06/10	1.1	26.85	0	0.00	27.10	1.1	8,179	0.01%
2022/06/09	7	27.49	60	27.33	27.25	-53	8,272	-0.64%
2022/06/08	4	28.20	6	28.36	28.20	-2	8,387	-0.02%
2022/06/07	3.4	27.96	7	28.11	27.95	-3.6	8,951	-0.04%
2022/06/06	45	28.99	3.4	28.52	27.85	41.6	9,080	0.46%
2022/06/02	5	28.13	3.1	28.14	28.10	1.9	8,915	0.02%
2022/06/01	22	28.09	8	27.96	27.80	14	8,917	0.16%
2022/05/31	11	27.81	1	27.60	27.60	10	8,966	0.11%
2022/05/30	9	27.86	5.1	27.91	27.85	3.9	8,944	0.04%
2022/05/27	1.2	27.93	3	27.80	27.95	-1.8	8,946	-0.02%
2022/05/26	18.3	28.06	13	28.27	27.55	5.3	8,873	0.06%
2022/05/25	29.2	28.46	14	28.26	28.10	15.2	8,844	0.17%
2022/05/24	80.5	29.25	40	28.80	27.95	40.5	8,682	0.47%
2022/05/23	23.4	28.22	51	28.60	29.20	-27.6	8,198	-0.34%
2022/05/20	4	27.24	3	27.03	26.55	1	7,780	0.01%
2022/05/19	0	0.00	1	26.40	26.50	-1	8,350	-0.01%
2022/05/17	1	27.95	1	28.00	27.00	0	8,591	0.00%
2022/05/16	27.3	27.86	3	27.37	27.85	24.3	8,537	0.28%
2022/05/13	0.2	28.10	3	28.00	27.90	-2.8	8,370	-0.03%
2022/05/12	3	27.18	1	27.85	26.40	2	8,236	0.02%
2022/05/11	3	27.73	5	27.54	27.60	-2	8,146	-0.02%
2022/05/10	33.3	28.34	33	28.32	28.30	0.3	8,051	0.00%
2022/05/09	28.6	28.08	29	28.33	27.50	-0.4	7,716	-0.01%
2022/05/06	3	26.70	3	26.47	27.25	0	7,472	0.00%
2022/05/05	2.3	26.93	2	26.93	26.85	0.3	7,419	0.00%
2022/05/04	1.6	27.05	4	27.08	26.65	-2.4	7,360	-0.03%
2022/05/03	2.2	26.22	0	0.00	26.25	2.2	7,223	0.03%
2022/04/29	1	26.70	1	26.35	26.60	0	7,176	0.00%
2022/04/28	4	25.93	2	26.00	25.40	2	7,045	0.03%
2022/04/27	3.5	25.70	3	25.62	25.70	0.5	7,001	0.01%
2022/04/26	7	25.56	1	25.25	25.25	6	6,929	0.09%
2022/04/25	2.2	26.21	9	26.41	26.15	-6.8	6,858	-0.10%
2022/04/22	5.4	27.53	7	27.68	27.90	-1.6	6,767	-0.02%
2022/04/21	34.2	27.84	30	28.03	27.50	4.2	6,514	0.06%
2022/04/20	29.3	27.85	40	27.78	27.25	-10.7	6,020	-0.18%
2022/04/19	11.3	26.77	3	26.87	26.00	8.3	5,455	0.15%
2022/04/18	11.2	26.71	14	26.38	26.00	-2.8	5,365	-0.05%
2022/04/15	31.5	26.59	26	26.61	26.65	5.5	5,301	0.10%
2022/04/14	1.3	25.50	0	0.00	25.35	1.3	5,080	0.03%
2022/04/12	0	0.00	0.5	24.65	24.65	-0.5	5,074	-0.01%
2022/04/11	0	0.00	8	25.35	25.00	-8	5,079	-0.16%
2022/04/08	8.3	25.17	0	0.00	25.20	8.3	5,085	0.16%
2022/04/07	0.2	25.50	0	0.00	24.70	0.2	5,089	0.00%
2022/04/06	0	0.00	7	25.05	25.10	-7	5,092	-0.14%
2022/04/01	1	24.95	6	25.28	25.45	-5	5,125	-0.10%
2022/03/31	1	25.05	4	25.04	25.00	-3	5,132	-0.06%
2022/03/30	5	25.50	5	25.35	25.30	0	5,144	0.00%
2022/03/29	0	0.00	6	25.34	25.30	-6	5,158	-0.12%
2022/03/28	10	25.41	6	25.10	25.45	4	5,186	0.08%
2022/03/25	0	0.00	5	25.18	25.10	-5	5,252	-0.10%
2022/03/24	1	25.60	0	0.00	25.60	1	5,269	0.02%
2022/03/23	1	26.00	30	25.75	25.75	-29	5,429	-0.53%
2022/03/21	1	26.00	1	26.15	26.00	0	5,524	0.00%
2022/03/18	1	25.75	0	0.00	25.85	1	5,585	0.02%
2022/03/17	0	0.00	2	26.25	26.25	-2	5,616	-0.04%
2022/03/16	2	26.15	1	25.75	25.75	1	5,666	0.02%
2022/03/15	8	26.76	6	26.54	26.40	2	5,739	0.03%
2022/03/14	0.2	28.25	7	28.11	27.40	-6.8	6,009	-0.11%
2022/03/11	23	28.01	18	27.95	27.75	5	6,107	0.08%
2022/03/10	33.5	27.95	14	28.03	27.45	19.5	6,342	0.31%
2022/03/09	0	0.00	4.3	26.47	26.85	-4.3	6,248	-0.07%
2022/03/08	4	25.88	3	25.33	24.45	1	6,561	0.02%
2022/03/07	14.7	26.93	11	26.47	26.15	3.7	6,698	0.06%
2022/03/04	27.2	27.27	3	27.30	26.80	24.2	6,676	0.36%
2022/03/03	2.2	26.86	3	27.22	26.90	-0.8	6,587	-0.01%
2022/03/02	1.3	27.04	1	27.30	26.65	0.3	6,562	0.00%
2022/03/01	2	26.40	3	26.65	26.75	-1	6,521	-0.02%
2022/02/25	8.2	26.90	5	27.21	26.45	3.2	6,516	0.05%
2022/02/24	11.2	26.50	4	27.26	25.95	7.2	6,378	0.11%
2022/02/23	8.2	26.92	7.2	26.90	26.80	1	6,187	0.02%
2022/02/22	3	25.80	0	0.00	25.55	3	5,976	0.05%
2022/02/21	50.1	28.39	24	28.45	27.10	26.1	5,867	0.44%
2022/02/18	12.1	26.60	10.6	27.20	27.40	1.5	5,266	0.03%
2022/02/17	0.2	25.10	1	25.15	24.95	-0.9	5,037	-0.02%
2022/02/16	2.2	25.01	3	25.00	24.95	-0.9	5,052	-0.02%
2022/02/15	5	24.79	4.3	24.87	24.60	0.7	5,092	0.01%
2022/02/10	0	0.00	0.3	25.10	24.70	-0.3	5,257	-0.01%
2022/02/09	0	0.00	0	24.70	24.75	0	5,303	0.00%
2022/02/08	4	24.91	2.1	24.65	24.60	1.9	5,335	0.04%
2022/02/07	0	0.00	2	24.05	24.25	-2	5,404	-0.04%
2022/01/25	1	22.00	0	0.00	22.00	1	5,778	0.02%
2022/01/20	1	23.90	0.2	23.90	23.90	0.8	6,069	0.01%
2022/01/18	0	0.00	2	24.25	24.20	-2	6,226	-0.03%
2022/01/14	1.2	24.02	1.1	24.00	24.10	0.1	6,426	0.00%
2022/01/11	1	25.00	1	25.30	25.00	0	6,619	0.00%
2022/01/10	3	25.45	3	25.70	25.20	0	6,752	0.00%
2022/01/07	0	0.00	1.3	25.38	25.40	-1.3	6,812	-0.02%
2022/01/05	2	26.08	0	0.00	26.00	2	6,984	0.03%
2022/01/03	0	0.00	2	25.95	26.00	-2	7,288	-0.03%
2021/12/30	0.1	26.50	0	0.00	26.50	0.1	7,486	0.00%
2021/12/22	2	27.25	0	0.00	27.20	2	8,728	0.02%
2021/12/21	3.3	27.75	3	27.58	27.70	0.3	8,795	0.00%
2021/12/20	1	27.45	0	0.00	27.20	1	8,831	0.01%
2021/12/17	2	28.43	1	28.20	27.30	1	9,031	0.01%
2021/12/16	1	27.00	0	0.00	27.00	1	9,003	0.01%
2021/12/14	1	27.00	1	26.85	26.40	0	9,131	0.00%
2021/12/10	4	27.96	3	27.92	27.70	1	9,365	0.01%
2021/12/09	3	28.33	3	28.23	28.55	0	9,744	0.00%
2021/12/08	2	29.00	10	29.75	28.70	-8	10,493	-0.08%
2021/12/07	4	28.21	6	28.54	28.60	-2	10,467	-0.02%
2021/12/06	19	28.23	27	28.50	28.05	-8	10,500	-0.08%
2021/12/03	19	28.01	10	27.45	27.85	9	10,798	0.08%
2021/12/02	9	26.28	22	26.64	27.70	-13	11,084	-0.12%
2021/12/01	7	25.48	1	25.75	25.20	6	10,766	0.06%
2021/11/30	2	24.98	3	25.02	25.15	-1	10,804	-0.01%
2021/11/29	1	24.10	1	24.00	23.95	0	11,090	0.00%
2021/11/26	1	24.30	1	24.10	24.00	0	11,341	0.00%
2021/11/25	2	25.20	1	25.45	25.10	1	11,937	0.01%
2021/11/24	4	25.00	3	25.03	25.10	1	12,170	0.01%
2021/11/22	0	0.00	2	24.73	24.55	-2	12,503	-0.02%
2021/11/19	1	24.25	9	24.78	24.10	-8	12,922	-0.06%
2021/11/18	0	0.00	1	24.80	24.65	-1	14,116	-0.01%
2021/11/17	2	24.60	0	0.00	24.40	2	14,350	0.01%
2021/11/16	1	25.20	5	25.25	25.20	-4	14,757	-0.03%
2021/11/11	4	24.93	1	25.35	24.15	3	15,475	0.02%
2021/11/09	10	25.50	0	0.00	25.25	10	15,539	0.06%
2021/11/08	3	25.13	5	25.21	25.60	-2	15,507	-0.01%
2021/11/04	5	25.54	1	25.90	24.95	4	15,748	0.03%
2021/11/03	28	25.31	24	25.58	25.00	4	16,000	0.02%
2021/11/02	0	0.00	26	24.38	24.10	-26	16,119	-0.16%
2021/11/01	1	23.75	0	0.00	23.85	1	16,160	0.01%
2021/10/29	41	23.79	24	24.01	24.00	17	16,394	0.10%
2021/10/28	8	23.50	0	0.00	23.15	8	16,348	0.05%
2021/10/27	5	23.32	4	23.20	23.10	1	16,437	0.01%
2021/10/26	5	24.28	0	0.00	24.15	5	16,674	0.03%
2021/10/25	2	24.45	2	24.60	24.55	0	17,640	0.00%
2021/10/22	2	24.00	0	0.00	23.90	2	18,384	0.01%
2021/10/20	0	0.00	2	25.35	25.05	-2	18,885	-0.01%
2021/10/19	0	0.00	13	25.65	25.30	-13	19,323	-0.07%
2021/10/18	17	25.45	0	0.00	25.60	17	19,533	0.09%
2021/10/13	1	27.05	7.5	27.62	26.90	-6.5	19,826	-0.03%
2021/10/12	27	26.96	42	27.13	27.15	-15	20,621	-0.07%
2021/10/08	7	29.04	31	29.05	29.05	-24	21,043	-0.11%
2021/10/07	21	28.72	30	28.37	28.75	-9	21,240	-0.04%
2021/10/06	3	27.00	43	27.02	26.85	-40	21,310	-0.19%
2021/10/05	6	27.52	5	27.49	28.05	1	21,796	0.00%
2021/10/04	13	27.96	2.5	27.96	27.40	10.5	22,851	0.05%
2021/10/01	12	30.09	5	31.03	29.45	7	23,762	0.03%
2021/09/30	17	32.10	18	32.32	32.30	-1	23,665	0.00%
2021/09/29	7	31.91	13	31.66	30.70	-6	23,390	-0.03%
2021/09/28	6	31.03	0	0.00	30.90	6	23,142	0.03%
2021/09/27	1	32.55	0	0.00	32.15	1	23,091	0.00%
2021/09/24	7	32.30	6	32.23	31.80	1	23,066	0.00%
2021/09/23	0	0.00	1	32.10	31.25	-1	22,904	0.00%
2021/09/22	2	31.03	1	31.70	30.80	1	22,879	0.00%
2021/09/17	18	31.91	23	31.98	31.90	-5	22,903	-0.02%
2021/09/16	7	32.16	6	32.60	31.55	1	22,926	0.00%
2021/09/15	10	32.91	2	32.83	32.90	8	23,064	0.03%
2021/09/14	78	33.77	25	33.85	33.25	53	22,983	0.23%
2021/09/13	15	34.52	36	35.23	34.00	-21	22,752	-0.09%
2021/09/10	9	33.32	1	33.10	32.90	8	21,908	0.04%
2021/09/09	7	32.77	9	32.77	33.20	-2	21,731	-0.01%
2021/09/08	10	32.46	11	32.72	33.50	-1	23,027	0.00%
2021/09/07	44	32.36	71	32.88	33.00	-27	23,003	-0.12%
2021/09/06	1	30.45	1	31.05	30.45	0	23,214	0.00%
2021/09/03	14	32.34	17	32.44	32.50	-3	24,103	-0.01%
2021/09/02	30	32.95	16	32.82	32.35	14	24,588	0.06%
2021/09/01	9	32.48	16	32.54	32.15	-7	25,642	-0.03%
2021/08/31	56	33.50	48	33.41	33.70	8	25,473	0.03%
2021/08/30	64	33.10	30	32.99	32.25	34	24,929	0.14%
2021/08/27	7	32.13	5	32.08	31.60	2	24,753	0.01%
2021/08/26	31	33.46	27	33.36	32.90	4	24,819	0.02%
2021/08/25	45	32.61	46	32.68	33.00	-1	24,933	0.00%
2021/08/24	116	34.56	90.4	34.28	33.05	25.6	24,684	0.10%	大買/
2021/08/23	11	32.09	21	32.90	33.05	-10	23,856	-0.04%
2021/08/20	9	29.13	11	29.76	30.05	-2	23,897	-0.01%
2021/08/19	67	28.84	66	28.11	27.35	1	23,541	0.00%
2021/08/18	12	26.39	16	26.84	27.85	-4	23,196	-0.02%
2021/08/17	2.1	26.65	3	26.35	25.35	-1	23,060	0.00%
2021/08/16	7	27.34	10	27.40	26.50	-3	23,221	-0.01%
2021/08/13	2	29.05	3	29.05	28.50	-1	23,251	0.00%
2021/08/12	3	29.35	2	29.30	29.20	1	23,335	0.00%
2021/08/11	4	28.98	9	29.04	28.90	-5	23,456	-0.02%
2021/08/10	19	30.93	5	30.32	29.85	14	23,446	0.06%
2021/08/09	16	31.13	7	30.69	30.15	9	23,309	0.04%
2021/08/06	11	30.18	4	30.28	29.45	7	23,042	0.03%
2021/08/05	4	29.69	6	29.48	28.95	-2	22,776	-0.01%
2021/08/04	8	29.06	31	28.97	28.90	-23	22,761	-0.10%
2021/08/03	1	30.50	0	0.00	30.05	1	23,116	0.00%
2021/08/02	4	30.49	5	30.82	30.50	-1	23,529	0.00%
2021/07/30	6	31.19	11	31.96	31.00	-5	23,436	-0.02%
2021/07/29	99	32.04	94.1	32.17	32.45	4.9	23,153	0.02%
2021/07/28	11	30.44	7	30.55	31.35	4	22,183	0.02%
2021/07/27	6	31.28	11	30.40	28.50	-5	21,414	-0.02%
2021/07/26	21.3	30.98	20	30.30	30.25	1.3	21,253	0.01%
2021/07/23	25	30.13	20	30.66	31.90	5	20,960	0.02%
2021/07/22	9	28.77	31	28.94	29.00	-22	20,555	-0.11%
2021/07/21	6	31.21	24	30.20	29.80	-18	20,412	-0.09%
2021/07/20	6	32.13	6	32.42	32.05	0	20,319	0.00%
2021/07/19	13	34.87	12	34.24	33.80	1	20,362	0.00%
2021/07/16	48	35.67	41	35.74	34.80	7	20,887	0.03%
2021/07/15	1	35.00	3	34.93	35.25	-2	20,726	-0.01%
2021/07/14	8	32.11	8	33.48	32.05	0	21,201	0.00%
2021/07/13	27	36.76	4	36.71	35.60	23	21,217	0.11%
2021/07/12	51	39.94	50	40.12	39.55	1	21,293	0.00%
2021/07/09	76	41.89	58.4	41.86	40.00	17.6	20,811	0.08%
2021/07/08	57	39.69	52	40.75	41.35	5	19,922	0.03%
2021/07/07	3	38.55	2	38.55	37.60	1	19,305	0.01%
2021/07/05	0	0.00	1	33.20	33.30	-1	19,297	-0.01%
2021/07/02	1	37.50	0	0.00	35.40	1	19,326	0.01%
2021/07/01	2	38.13	1.1	39.82	37.85	0.9	19,436	0.00%
2021/06/30	0	0.00	18	35.09	36.40	-18	19,444	-0.09%
2021/06/29	0	0.00	2	36.20	35.00	-2	19,439	-0.01%
2021/06/28	1	36.30	0	0.00	36.30	1	19,411	0.01%
2021/06/25	0	0.00	3	33.07	33.00	-3	19,369	-0.02%
2021/06/24	5	34.10	29	33.74	34.55	-24	19,282	-0.12%
2021/06/23	12.1	37.15	21	37.15	37.15	-8.9	19,153	-0.05%
2021/06/22	12.4	41.21	5	41.23	41.25	7.4	19,160	0.04%
2021/06/21	0	0.00	2	37.50	37.50	-2	19,106	-0.01%
2021/06/18	3.2	32.91	14	32.88	34.10	-10.9	19,389	-0.06%
2021/06/17	75	30.44	71	30.68	31.00	4	19,871	0.02%
2021/06/16	28	27.70	29	28.13	28.20	-1	19,013	-0.01%
2021/06/15	27	24.82	24	24.47	25.65	3	18,641	0.02%
2021/06/11	26	22.38	58	22.95	23.35	-32	17,675	-0.18%
2021/06/09	56	21.99	279	22.34	22.35	-223	16,546	-1.35%	大賣/鉅額交易
2021/06/08	0	0.00	3	20.35	20.35	-3	15,158	-0.02%
2021/06/07	10	18.78	0	0.00	18.50	10	15,091	0.07%
2021/06/04	0	0.00	2	19.55	19.05	-2	15,005	-0.01%
2021/06/03	64	20.08	4	19.94	19.95	60	14,947	0.40%
2021/06/02	13	20.34	83	20.71	20.30	-70	14,969	-0.47%
2021/06/01	3	19.67	12	18.66	19.70	-9	14,676	-0.06%
2021/05/31	13	19.66	13	19.63	18.45	0	14,507	0.00%
2021/05/28	3	17.43	0	0.00	18.85	3	14,133	0.02%
2021/05/27	8	17.73	8	17.08	17.15	0	13,891	0.00%
2021/05/26	2	16.73	7	17.14	17.10	-5	13,821	-0.04%
2021/05/25	15	17.06	10	16.54	16.95	5	13,716	0.04%
2021/05/24	11	17.89	17	18.13	17.15	-6	13,648	-0.04%
2021/05/21	1	16.50	0	0.00	16.95	1	13,423	0.01%
2021/05/20	2	16.75	3	17.30	15.80	-1	13,378	-0.01%
2021/05/19	5	17.04	14	17.09	16.95	-9	13,339	-0.07%
2021/05/18	4	14.91	0	0.00	15.95	4	13,434	0.03%
2021/05/17	3	14.95	2	14.68	14.50	1	13,322	0.01%
2021/05/14	14	16.84	4	16.61	16.10	10	13,232	0.08%
2021/05/13	2	18.13	20	18.09	17.85	-18	13,086	-0.14%
2021/05/12	19	20.37	5	20.60	19.80	14	12,976	0.11%
2021/05/11	30	23.72	33	23.84	21.95	-3	12,889	-0.02%
2021/05/10	9	22.41	6	22.70	23.25	3	12,250	0.02%
2021/05/07	1	20.60	14	20.94	21.15	-13	11,763	-0.11%
2021/05/06	0	0.00	3	19.27	19.25	-3	11,713	-0.03%
2021/05/05	10	19.12	1	19.50	19.50	9	11,686	0.08%
2021/05/04	16	20.02	0	0.00	19.10	16	11,642	0.14%
2021/05/03	15	21.82	4	21.61	21.20	11	11,680	0.09%
2021/04/29	0	0.00	2	20.40	20.80	-2	11,594	-0.02%
2021/04/28	11	20.62	5	20.10	20.10	6	11,590	0.05%
2021/04/27	11	21.80	0	0.00	21.60	11	11,524	0.10%
2021/04/26	5	21.03	20	21.60	22.00	-15	11,446	-0.13%
2021/04/23	12	19.85	7	19.66	20.00	5	11,367	0.04%
2021/04/22	29	22.43	16	22.25	21.65	13	11,256	0.12%
2021/04/21	55	20.39	31	20.80	20.90	24	10,628	0.23%
2021/04/20	296	18.96	10	19.00	19.00	286	9,946	2.88%	大買/鉅額交易
2021/04/19	13	16.81	20	17.03	17.30	-7	9,070	-0.08%
2021/04/16	0	0.00	17	15.27	15.75	-17	8,838	-0.19%
2021/04/15	12	14.58	0	0.00	14.50	12	8,600	0.14%
2021/04/14	16	14.77	0	0.00	14.70	16	8,690	0.18%
2021/04/13	22	14.53	16	14.66	14.40	6	8,508	0.07%
2021/04/09	4	13.59	0	0.00	13.55	4	8,374	0.05%
2021/04/08	0	0.00	6	14.20	14.00	-6	8,624	-0.07%
2021/04/07	5	13.85	25	14.23	14.15	-20	8,794	-0.23%
2021/04/01	10	13.80	6	13.67	13.65	4	9,616	0.04%
2021/03/31	8	13.71	0	0.00	13.65	8	9,882	0.08%
2021/03/30	4	13.45	0	0.00	13.35	4	9,883	0.04%
2021/03/29	6	13.88	4	14.20	13.70	2	9,934	0.02%
2021/03/26	7	13.86	21	13.60	13.75	-14	10,262	-0.14%
2021/03/25	19	13.28	0	0.00	13.10	19	10,504	0.18%
2021/03/24	2	13.73	15	13.72	13.55	-13	10,669	-0.12%
2021/03/23	26	14.21	32	14.50	14.20	-6	10,514	-0.06%
2021/03/22	56	15.45	32	14.99	15.75	24	10,228	0.23%
2021/03/19	14	14.63	34	14.52	14.65	-20	9,699	-0.21%
2021/03/18	3	13.60	4	13.65	13.50	-1	9,048	-0.01%
2021/03/16	14	13.05	0	0.00	13.00	14	8,728	0.16%
2021/03/15	4	12.40	26	12.16	12.75	-22	8,641	-0.25%
2021/03/10	3	11.70	0	0.00	11.70	3	8,482	0.04%
2021/03/09	2	11.40	0	0.00	11.70	2	8,488	0.02%
2021/03/05	1	11.90	2	11.65	11.60	-1	8,269	-0.01%
2021/03/04	0	0.00	1	11.40	11.40	-1	8,234	-0.01%
2021/02/24	2	12.00	5.5	11.84	11.65	-3.5	8,230	-0.04%
2021/02/23	0	0.00	7	11.63	11.60	-7	8,123	-0.09%
2021/02/19	5	11.46	0	0.00	11.45	5	7,984	0.06%
2021/02/18	0	0.00	5	11.56	11.90	-5	7,847	-0.06%
2021/02/05	0	0.00	2	10.25	10.25	-2	7,536	-0.03%
2021/02/03	6	10.73	2	10.80	10.30	4	7,537	0.05%
2021/02/02	2	10.65	0	0.00	10.60	2	7,534	0.03%
2021/01/29	0	0.00	1	10.15	10.35	-1	7,458	-0.01%
2021/01/28	1	10.70	0	0.00	10.45	1	7,443	0.01%
2021/01/25	1	10.80	2	10.70	10.80	-1	7,463	-0.01%
2021/01/22	0	0.00	6	10.25	10.35	-6	7,344	-0.08%
2021/01/20	2	10.20	1	10.25	10.05	1	7,299	0.01%
2021/01/19	0	0.00	10	11.25	10.55	-10	7,286	-0.14%
2021/01/18	1	10.40	6.5	10.81	10.80	-5.5	7,347	-0.07%
2021/01/15	6	10.86	1	10.85	10.95	5	7,293	0.07%
2021/01/14	0	0.00	3	11.65	11.90	-3	7,184	-0.04%
2021/01/13	2	11.40	0	0.00	11.25	2	7,071	0.03%
2021/01/12	3	11.30	0	0.00	11.35	3	7,020	0.04%
2021/01/11	0	0.00	6	12.30	12.15	-6	6,897	-0.09%
2021/01/08	2	11.90	6	11.82	11.75	-4	6,696	-0.06%
2021/01/07	9	11.36	9	11.66	11.55	0	6,585	0.00%
2021/01/06	4	12.44	10	12.46	12.10	-6	6,394	-0.09%
2021/01/05	1	13.00	1	12.80	12.75	0	6,268	0.00%
2021/01/04	25	13.56	20	13.42	13.35	5	6,143	0.08%
2020/12/31	0	0.00	7	13.10	13.00	-7	5,767	-0.12%
2020/12/30	13	12.72	2	12.70	12.85	11	5,449	0.20%
2020/12/29	23	13.14	9	13.22	13.30	14	5,219	0.27%
2020/12/28	14	11.98	2.1	12.21	12.30	11.9	4,386	0.27%
2020/12/25	15	11.00	6	10.91	11.20	9	4,162	0.22%
2020/12/23	2	9.90	0	0.00	10.00	2	3,806	0.05%
2020/12/22	14	10.66	3	9.80	9.90	11	3,715	0.30%
2020/12/21	11	10.31	1	10.10	10.55	10	3,294	0.30%
2020/12/18	3	9.48	0.8	9.36	9.61	2.2	2,919	0.07%
2020/12/16	0	0.00	10	9.11	9.06	-10	2,590	-0.39%
2020/12/15	8	8.95	0	0.00	8.91	8	2,547	0.31%
2020/12/14	0	0.00	4.1	9.20	9.10	-4.1	2,440	-0.17%
2020/12/11	0	0.00	2	8.69	8.65	-2	2,402	-0.08%
2020/12/10	0	0.00	10	9.02	8.95	-10	2,361	-0.42%
2020/12/09	2	9.22	0.2	9.10	9.22	1.8	2,294	0.08%
2020/12/08	7	8.61	0	0.00	8.81	7	2,102	0.33%
2020/12/04	0	0.00	2	8.42	8.38	-2	1,947	-0.10%
2020/12/03	5	8.42	11	8.56	8.41	-6	2,000	-0.30%
2020/12/02	11	8.49	0	0.00	8.44	11	2,169	0.51%
2020/11/30	0	0.00	9	8.55	8.50	-9	2,157	-0.42%
2020/11/27	13	8.41	5	8.42	8.34	8	2,114	0.38%
2020/11/24	0	0.00	4	8.15	8.08	-4	2,273	-0.18%
2020/11/23	4	8.06	0	0.00	8.08	4	2,306	0.17%
2020/11/13	0	0.00	3	7.90	7.96	-3	2,611	-0.11%
2020/11/11	0	0.00	1	8.10	8.08	-1	2,783	-0.04%
2020/11/10	0	0.00	1	8.25	8.08	-1	2,825	-0.04%
2020/11/09	4	8.19	20	8.26	8.07	-16	2,804	-0.57%
2020/11/04	20	8.14	0	0.00	8.10	20	2,823	0.71%
2020/11/03	3	8.19	13.1	8.03	8.19	-10.1	2,788	-0.36%
2020/10/26	1	8.00	1	7.92	8.14	0	2,550	0.00%
2020/10/05	0	0.00	3	8.00	8.03	-3	2,280	-0.13%
2020/09/28	3	7.89	0	0.00	7.89	3	2,235	0.13%
2020/09/22	0	0.00	175	7.84	7.80	-175	2,116	-8.27%	大賣/鉅額交易
2020/09/16	0	0.00	2	7.92	7.90	-2	2,155	-0.09%
2020/09/14	0	0.00	35	8.02	8.07	-35	2,161	-1.62%
2020/09/11	8	8.06	0	0.00	8.01	8	2,156	0.37%
2020/09/10	10	8.21	0	0.00	8.15	10	2,104	0.48%
2020/09/09	20	8.24	0	0.00	8.43	20	2,059	0.97%
2020/09/08	170	8.52	0	0.00	8.37	170	2,006	8.47%	大買/鉅額交易
2020/09/07	0	0.00	4	8.51	8.55	-4	1,935	-0.21%
2020/09/04	2	8.05	0	0.00	8.08	2	1,735	0.12%
2020/09/02	2.9	8.16	0	0.00	8.12	2.9	1,684	0.17%
2020/09/01	0	0.00	50	8.49	8.18	-50	1,653	-3.02%
2020/08/31	2	8.59	7	8.49	8.40	-5	1,582	-0.32%
2020/08/26	1	8.14	20	7.96	8.06	-19	1,234	-1.54%
2020/08/24	2	7.17	0	0.00	7.19	2	947	0.21%
2020/08/21	0	0.00	0.2	7.25	7.25	-0.2	937	-0.02%
2020/08/20	10	7.40	0	0.00	7.15	10	932	1.07%
2020/08/18	2	7.46	0	0.00	7.58	2	872	0.23%
2020/08/17	4	7.43	10.3	7.80	7.82	-6.3	806	-0.78%
2020/08/13	0	0.00	5	6.96	6.97	-5	609	-0.82%
2020/08/12	0	0.00	16	6.98	6.93	-16	597	-2.68%
2020/08/11	40	6.80	0	0.00	6.78	40	536	7.46%
2020/08/04	0	0.00	10	6.45	6.45	-10	543	-1.84%
2020/08/03	10	6.47	0	0.00	6.45	10	543	1.84%
2020/07/29	0	0.00	2	6.13	6.32	-2	535	-0.37%
2020/07/24	0	0.00	2	6.45	6.47	-2	525	-0.38%
2020/07/23	3	6.53	0	0.00	6.52	3	524	0.57%
2020/07/13	0	0.00	1	6.72	6.83	-1	501	-0.20%
2020/07/10	2	6.70	0	0.00	6.70	2	504	0.40%
2020/07/07	3	6.93	10	6.92	6.88	-7	492	-1.42%
2020/07/03	10	6.82	0	0.00	6.81	10	496	2.01%
2020/07/02	3	6.81	5	6.84	6.82	-2	496	-0.40%
2020/06/29	0	0.00	1	6.89	6.92	-1	482	-0.21%
2020/06/24	5	7.22	17	7.13	7.15	-12	456	-2.63%
2020/06/23	0	0.00	7	6.95	7.25	-7	441	-1.59%
2020/06/22	0	0.00	2	6.88	6.90	-2	413	-0.48%
2020/06/19	7	6.84	0	0.00	6.79	7	395	1.77%
2020/06/18	2	6.64	0	0.00	6.64	2	378	0.53%
2020/06/08	2	6.69	0	0.00	6.64	2	413	0.48%
2020/06/02	0	0.00	2	6.24	6.23	-2	395	-0.51%
2020/05/18	0	0.00	3	6.24	6.19	-3	366	-0.82%
2020/05/14	2	6.23	0	0.00	6.17	2	358	0.56%
2020/05/12	1	6.18	5	6.16	6.15	-4	346	-1.16%
2020/05/11	1	5.99	0	0.00	5.99	1	331	0.30%
2020/05/07	1	5.89	0	0.00	5.89	1	324	0.31%
2020/04/14	0	0.00	6	5.49	5.59	-6	332	-1.81%
2020/04/13	6	5.46	0	0.00	5.45	6	329	1.82%
2020/04/10	5	5.30	0	0.00	5.38	5	324	1.54%
2020/03/19	1	4.96	0	0.00	4.99	1	259	0.38%
2020/02/25	10	6.27	0	0.00	6.27	10	193	5.17%
2020/02/04	2	6.24	0	0.00	6.23	2	177	1.13%
2020/02/03	0	0.00	1	6.20	6.24	-1	171	-0.58%
2020/01/31	8	6.33	0	0.00	6.41	8	169	4.73%
2020/01/30	2	6.70	0	0.00	6.47	2	160	1.24%
2020/01/08	0	0.00	4	7.10	7.04	-4	155	-2.57%
2019/12/31	5	7.10	0	0.00	7.11	5	152	3.27%
2019/12/23	0.1	7.00	21.4	7.07	7.11	-21.4	152	-13.97%
2019/12/20	0	0.00	12	7.06	7.10	-12	153	-7.79%
2019/10/31	5	7.26	0	0.00	7.18	5	232	2.15%
2019/10/14	2	7.56	0	0.00	7.58	2	548	0.36%
2019/09/27	0	0.00	1	7.60	7.63	-1	657	-0.15%
2019/09/25	1	7.64	0	0.00	7.65	1	662	0.15%
2019/09/05	8	7.80	9	7.97	7.81	-1	648	-0.15%
2019/08/29	10	7.76	0	0.00	7.75	10	636	1.57%
2019/08/16	0	0.00	7.9	7.62	7.65	-7.9	632	-1.25%
2019/07/30	10	7.98	3	7.98	7.94	7	696	1.00%
2019/07/26	0	0.00	1	8.17	8.12	-1	761	-0.13%
2019/07/24	0	0.00	10	8.28	8.18	-10	840	-1.19%
2019/07/22	0	0.00	1	8.40	8.45	-1	813	-0.12%
2019/07/19	0	0.00	3	8.07	8.07	-3	752	-0.40%
2019/07/18	6	8.36	2	8.44	8.24	4	717	0.56%
2019/07/11	10	7.80	0	0.00	7.73	10	595	1.68%
2019/07/10	0	0.00	10	7.85	7.85	-10	583	-1.71%
2019/07/09	10	8.10	10	8.01	7.91	0	581	0.00%
2019/07/04	10	7.69	0	0.00	7.68	10	525	1.90%
2019/06/27	0	0.00	2	7.59	7.58	-2	530	-0.38%
2019/06/25	0	0.00	4	7.53	7.53	-4	531	-0.75%
2019/06/21	0	0.00	1	7.65	7.61	-1	539	-0.19%
2019/06/05	2	7.52	0	0.00	7.57	2	622	0.32%
2019/05/22	0	0.00	3	7.56	7.59	-3	726	-0.41%
2019/05/21	3	7.52	0	0.00	7.49	3	729	0.41%
2019/05/16	1	7.75	0	0.00	7.70	1	737	0.14%
2019/05/13	1	7.63	0	0.00	7.64	1	729	0.14%
2019/05/10	0	0.00	4	8.04	7.92	-4	710	-0.56%
2019/05/03	3	8.53	0	0.00	8.50	3	673	0.45%
2019/04/19	1	8.17	0	0.00	8.06	1	545	0.18%
2019/04/15	1	8.12	0	0.00	8.10	1	546	0.18%
2019/04/12	1	8.05	0	0.00	8.02	1	551	0.18%
2019/04/11	0	0.00	6	8.06	8.00	-6	553	-1.08%
2019/04/09	0	0.00	10	7.95	7.96	-10	547	-1.83%
2019/03/28	10	7.99	0	0.00	7.96	10	627	1.59%
2019/03/22	2	7.92	0	0.00	7.93	2	840	0.24%
2019/03/20	0	0.00	14	8.05	8.02	-14	1,084	-1.29%
2019/03/18	0	0.00	2	8.10	8.05	-2	1,265	-0.16%
2019/03/15	16	8.06	0	0.00	8.05	16	1,338	1.20%
2019/03/12	4	8.04	0	0.00	8.03	4	1,599	0.25%
2019/03/05	0	0.00	10	8.18	8.20	-10	1,800	-0.56%
2019/02/25	10	7.80	0	0.00	7.80	10	1,801	0.56%
2019/01/24	0	0.00	3	7.68	7.62	-3	1,913	-0.16%
2019/01/15	3	7.93	0	0.00	7.85	3	1,891	0.16%
2019/01/07	1	8.05	0	0.00	8.03	1	1,956	0.05%
2019/01/02	0	0.00	9	8.06	8.01	-9	1,970	-0.46%
2018/12/28	0	0.00	13	8.13	8.03	-13	1,971	-0.66%
2018/12/27	22	8.07	1	8.05	8.01	21	1,974	1.06%
2018/12/26	4	8.19	1	8.02	7.99	3	1,965	0.15%
2018/12/25	1	8.32	0	0.00	8.05	1	1,959	0.05%
2018/12/24	2	8.26	0	0.00	8.31	2	1,945	0.10%
2018/12/22	1	8.36	1	8.34	8.33	0	1,936	0.00%
2018/12/19	0	0.00	3	9.24	9.14	-3	1,875	-0.16%
2018/12/17	8	9.30	1	9.47	9.23	7	1,828	0.38%
2018/12/13	21	9.32	22	9.53	9.35	-1	1,640	-0.06%
2018/12/12	1	9.30	2	9.23	9.20	-1	1,445	-0.07%
2018/12/11	0	0.00	4.4	9.26	9.13	-4.4	1,367	-0.32%
2018/12/10	2	9.18	6	9.22	9.12	-4	1,272	-0.31%
2018/12/07	1	8.96	6	8.79	9.40	-5	1,201	-0.42%
2018/12/05	2	8.82	1	8.76	8.72	1	1,032	0.10%
2018/12/04	12	8.60	80	8.63	8.70	-68	930	-7.31%
2018/12/03	5	8.05	21	7.94	8.14	-16	813	-1.97%
2018/11/28	21	7.72	11	7.71	7.64	10	759	1.32%
2018/11/27	0	0.00	8	7.48	7.46	-8	728	-1.10%
2018/11/26	3	7.45	0	0.00	7.43	3	731	0.41%
2018/11/23	20	7.57	0	0.00	7.41	20	725	2.76%
2018/11/21	1	7.97	45	7.95	8.00	-44	680	-6.46%
2018/11/19	11	7.27	0	0.00	7.30	11	586	1.87%
2018/11/15	1	7.40	1	7.24	7.22	0	611	0.00%
2018/11/14	12	7.06	17	7.20	7.35	-5	596	-0.84%
2018/11/13	5	6.97	5	6.88	6.98	0	599	0.00%
2018/10/15	1	7.70	0	0.00	7.72	1	1,164	0.09%
2018/10/11	7	6.60	0	0.00	6.61	7	1,130	0.62%
2018/10/05	0	0.00	1	7.15	7.12	-1	1,125	-0.09%
2018/10/04	1	7.35	0	0.00	7.35	1	1,120	0.09%
2018/10/03	2	7.42	0	0.00	7.45	2	1,129	0.18%
2018/10/02	1.1	7.43	0	0.00	7.45	1.1	1,154	0.10%
2018/10/01	1	7.43	0	0.00	7.45	1	1,165	0.09%
2018/09/27	0	0.00	1	7.34	7.32	-1	1,176	-0.09%
2018/09/26	1	7.36	0	0.00	7.32	1	1,188	0.08%
2018/09/25	2	7.25	0	0.00	7.31	2	1,210	0.17%
2018/09/20	2	7.31	0	0.00	7.26	2	1,240	0.16%
2018/09/14	0.1	7.53	0	0.00	7.57	0.1	1,342	0.01%
2018/09/12	1	7.43	0	0.00	7.42	1	1,479	0.07%
2018/09/11	0	0.00	0.8	7.45	7.45	-0.8	1,594	-0.05%
2018/09/10	2	7.35	0	0.00	7.33	2	1,992	0.10%
2018/09/07	5	7.81	0	0.00	7.71	5	2,164	0.23%
2018/09/06	20	7.82	0	0.00	7.65	20	2,240	0.89%
2018/09/05	15	8.03	0	0.00	7.98	15	2,394	0.63%
2018/09/04	0.1	8.16	0	0.00	8.20	0.1	2,476	0.00%
2018/09/03	0	0.00	1	8.39	8.33	-1	2,483	-0.04%
2018/08/31	1	8.49	0	0.00	8.50	1	2,486	0.04%
2018/08/29	1	8.51	0	0.00	8.54	1	2,488	0.04%
2018/08/28	0.4	8.58	8	8.67	8.59	-7.6	2,492	-0.30%
2018/08/27	2	8.71	16	8.73	8.71	-14	2,505	-0.56%
2018/08/24	10.1	8.72	0	0.00	8.70	10.1	2,506	0.40%
2018/08/23	17.1	9.06	0	0.00	9.08	17.1	2,506	0.68%
2018/08/22	4.3	9.04	0	0.00	8.99	4.3	2,514	0.17%
2018/08/14	2	7.30	0	0.00	7.43	2	2,530	0.08%
2018/08/13	21	7.14	2	7.10	7.23	19	2,608	0.73%
2018/08/10	5	7.60	0	0.00	7.58	5	2,628	0.19%
2018/08/08	0	0.00	5	8.04	7.89	-5	2,613	-0.19%
2018/08/07	1	8.24	7	8.30	8.14	-6	2,597	-0.23%
2018/08/06	5	7.83	45	8.06	8.25	-40	2,547	-1.57%
2018/08/03	0	0.00	3	7.78	7.83	-3	2,503	-0.12%
2018/08/02	8	7.78	5	7.89	7.83	3	2,517	0.12%
2018/07/30	0	0.00	1	7.77	7.70	-1	2,719	-0.04%
2018/07/27	0	0.00	1	7.85	7.70	-1	2,807	-0.04%
2018/07/26	5	7.71	5	7.94	7.71	0	2,976	0.00%
2018/07/23	0	0.00	1	7.52	7.51	-1	3,210	-0.03%
2018/07/19	2	7.85	1	7.91	7.78	1	3,185	0.03%
2018/07/18	8	7.56	0	0.00	7.75	8	3,106	0.26%
2018/07/17	3	7.44	36	7.43	7.76	-33	3,073	-1.07%
2018/07/13	7	7.13	5	7.14	7.18	2	2,998	0.07%
2018/07/12	0	0.00	6	7.20	7.18	-6	2,997	-0.20%
2018/07/11	0	0.00	1	7.09	7.17	-1	2,998	-0.03%
2018/07/10	1	7.14	1	7.10	7.17	0	2,996	0.00%
2018/07/09	1	6.96	0	0.00	6.99	1	2,986	0.03%
2018/07/06	10	6.83	0	0.00	6.80	10	2,985	0.33%
2018/07/04	5	6.78	0	0.00	6.95	5	2,984	0.17%
2018/07/03	5	6.76	0	0.00	6.75	5	2,976	0.17%
2018/06/29	25	7.22	20	7.15	7.20	5	2,944	0.17%
2018/06/28	0	0.00	1	7.16	7.15	-1	2,939	-0.03%
2018/06/26	26	7.10	15	7.11	7.11	11	2,920	0.38%
2018/06/25	20	7.43	0	0.00	7.35	20	2,908	0.69%
2018/06/22	36	7.45	0	0.00	7.50	36	2,900	1.24%
2018/06/21	5	7.72	0	0.00	7.63	5	2,881	0.17%
2018/06/19	7	7.85	0	0.00	7.85	7	2,838	0.25%
2018/06/15	13	8.07	2	8.07	8.06	11	2,811	0.39%
2018/06/14	1	8.23	0	0.00	8.20	1	2,770	0.04%
2018/06/13	25	8.27	5	8.32	8.15	20	2,717	0.74%
2018/06/12	1	9.03	6	8.73	8.73	-5	2,662	-0.19%
2018/06/11	22	8.97	11	8.96	9.03	11	2,546	0.43%
2018/06/08	0	0.00	25	7.96	8.29	-25	2,143	-1.17%
2018/06/07	22	7.81	21	8.19	7.77	1	1,956	0.05%
2018/06/06	19	7.66	178	7.91	8.00	-159	1,871	-8.50%	大賣/鉅額交易
2018/06/05	0	0.00	14	7.74	7.44	-14	1,700	-0.82%
2018/06/04	3	7.10	2	7.05	7.05	1	1,604	0.06%
2018/06/01	5	7.10	15	7.09	7.14	-10	1,586	-0.63%
2018/05/31	0	0.00	1	7.12	7.20	-1	1,581	-0.06%
2018/05/30	0	0.00	3	7.09	7.09	-3	1,577	-0.19%
2018/05/28	26	7.19	0	0.00	7.11	26	1,564	1.66%
2018/05/25	2	7.30	0	0.00	7.30	2	1,559	0.13%
2018/05/24	0	0.00	11	7.40	7.30	-11	1,554	-0.71%
2018/05/23	10	7.45	0	0.00	7.39	10	1,561	0.64%
2018/05/22	12	7.52	20	7.79	7.51	-8	1,547	-0.52%
2018/05/21	85	7.74	93	7.86	7.70	-8	1,519	-0.53%
2018/05/18	2	7.01	3	7.42	7.29	-1	1,432	-0.07%
2018/05/16	20	7.15	0	0.00	7.11	20	1,398	1.43%
2018/05/14	3	7.30	0	0.00	7.33	3	1,447	0.21%
2018/05/11	35	7.60	36	7.85	7.55	-1	1,419	-0.07%
2018/05/09	29	7.72	27	7.88	7.70	2	1,343	0.15%
2018/05/08	1	7.39	0	0.00	7.42	1	1,219	0.08%
2018/05/07	83	7.70	76	7.94	7.70	7	1,183	0.59%
2018/05/04	29	7.67	31	7.74	7.47	-2	1,082	-0.18%
2018/05/03	10	7.90	0	0.00	7.92	10	986	1.01%
2018/05/02	22	7.00	22	7.74	7.20	0	805	0.00%
2018/04/30	3	7.49	0	0.00	7.63	3	658	0.46%
2018/04/26	0	0.00	9	6.28	6.31	-9	491	-1.83%
2018/04/25	17	6.12	0	0.00	6.18	17	486	3.50%
2018/04/24	7	6.24	0	0.00	6.25	7	482	1.45%
2018/04/23	10	6.10	0	0.00	6.11	10	468	2.13%
2018/04/20	10	5.84	0	0.00	5.92	10	459	2.18%
2018/04/17	5	5.63	0	0.00	5.65	5	457	1.09%
2018/04/09	10	5.85	0	0.00	5.98	10	440	2.27%
2018/03/16	0	0.00	3	5.99	5.98	-3	386	-0.78%
2018/03/09	10	6.40	0	0.00	6.39	10	351	2.84%
2018/02/07	13	5.79	0	0.00	5.81	13	345	3.76%
2018/02/06	5	6.32	0	0.00	6.32	5	309	1.61%
2018/01/15	1	7.25	0	0.00	7.23	1	305	0.33%
2018/01/12	0	0.00	1	7.20	7.18	-1	297	-0.34%
2018/01/02	7	7.10	0	0.00	7.16	7	297	2.36%