國泰臺灣加權反1 (00664R)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.46
漲跌
▼0.07
漲幅
-1.55%
成交量
14,063張
產業
上市
61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

國泰臺灣加權反1 (00664R)籌碼相關－臺銀-鳳山券商分點個股進出

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-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/26	20	4.44	6	4.47	4.46	14	7,796	0.18%
2024/04/25	21	4.51	16	4.52	4.53	5	7,721	0.06%
2024/04/24	5	4.48	2	4.46	4.46	3	7,605	0.04%
2024/04/23	0	0.00	22	4.58	4.57	-22	7,471	-0.29%
2024/04/22	10	4.58	37	4.60	4.60	-27	7,449	-0.36%
2024/04/19	16	4.62	63	4.59	4.60	-47	7,283	-0.65%
2024/04/18	15	4.49	17	4.48	4.44	-2	6,683	-0.03%
2024/04/17	27	4.46	17	4.49	4.47	10	6,379	0.16%
2024/04/15	16	4.37	0	0.00	4.39	16	5,815	0.28%
2024/04/12	15	4.34	29	4.34	4.34	-14	5,802	-0.24%
2024/04/11	10	4.34	22	4.35	4.33	-12	5,857	-0.20%
2024/04/09	46	4.34	13	4.31	4.31	33	6,111	0.54%
2024/04/08	2	4.40	0	0.00	4.40	2	5,903	0.03%
2024/04/02	29	4.40	0	0.00	4.39	29	6,009	0.48%
2024/03/28	51	4.46	0	0.00	4.46	51	6,068	0.84%
2024/03/21	2	4.45	20	4.46	4.46	-18	5,668	-0.32%
2024/03/12	2	4.52	5	4.53	4.51	-3	5,453	-0.06%
2024/03/11	5	4.56	0	0.00	4.57	5	5,411	0.09%
2024/03/08	5	4.51	5	4.55	4.55	0	5,311	0.00%
2024/03/07	2	4.58	43	4.57	4.56	-41	5,158	-0.79%
2024/03/06	10	4.62	0	0.00	4.61	10	4,965	0.20%
2024/03/05	11	4.65	9	4.64	4.64	2	4,885	0.04%
2024/03/04	20	4.68	10	4.68	4.66	10	4,883	0.20%
2024/02/29	10	4.79	10	4.74	4.74	0	4,812	0.00%
2024/02/27	9	4.74	20	4.78	4.78	-11	4,676	-0.24%
2024/02/23	20	4.75	12	4.76	4.76	8	4,618	0.17%
2024/02/22	18	4.79	0	0.00	4.78	18	4,610	0.39%
2024/02/20	20	4.81	0	0.00	4.81	20	4,647	0.43%
2024/02/16	8	4.82	0	0.00	4.83	8	4,658	0.17%
2024/02/15	12	4.85	10	4.84	4.84	2	4,643	0.04%
2024/02/05	10	4.99	0	0.00	4.98	10	4,526	0.22%
2024/02/01	2	5.03	0	0.00	5.02	2	4,460	0.04%
2024/01/29	6	4.99	0	0.00	4.98	6	4,559	0.13%
2024/01/25	1	5.02	0	0.00	5.02	1	4,642	0.02%
2024/01/19	0	0.00	1	5.12	5.11	-1	4,766	-0.02%
2024/01/16	1	5.19	0	0.00	5.19	1	4,812	0.02%
2023/12/27	10	5.08	0	0.00	5.06	10	4,540	0.22%
2023/12/26	0	0.00	8	5.11	5.10	-8	4,556	-0.18%
2023/12/22	0	0.00	42	5.15	5.15	-42	4,431	-0.95%
2023/12/21	16	5.16	0	0.00	5.16	16	4,473	0.36%
2023/12/15	2	5.10	0	0.00	5.11	2	4,716	0.04%
2023/12/14	2	5.12	0	0.00	5.12	2	4,588	0.04%
2023/12/13	0	0.00	6	5.16	5.19	-6	4,454	-0.13%
2023/12/12	0	0.00	10	5.16	5.19	-10	4,546	-0.22%
2023/12/08	0	0.00	10	5.18	5.21	-10	4,585	-0.22%
2023/12/06	4	5.20	0	0.00	5.21	4	4,658	0.09%
2023/12/01	24	5.21	23	5.20	5.20	1	4,692	0.02%
2023/11/30	8	5.22	50	5.20	5.20	-42	4,681	-0.90%
2023/11/28	4	5.23	0	0.00	5.21	4	4,693	0.09%
2023/11/27	0	0.00	100	5.27	5.27	-100	4,643	-2.15%
2023/11/21	16	5.21	0	0.00	5.20	16	4,897	0.33%
2023/11/20	0	0.00	1	5.25	5.26	-1	4,939	-0.02%
2023/11/16	1	5.28	0	0.00	5.27	1	4,976	0.02%
2023/11/15	7	5.28	0	0.00	5.27	7	5,069	0.14%
2023/11/13	0	0.00	2	5.33	5.36	-2	5,391	-0.04%
2023/11/10	2	5.42	0	0.00	5.42	2	5,524	0.04%
2023/11/08	2	5.39	0	0.00	5.40	2	5,736	0.03%
2023/11/06	102	5.41	20	5.41	5.42	82	6,089	1.35%	大買/
2023/11/03	12	5.49	0	0.00	5.47	12	6,042	0.20%
2023/11/02	5	5.53	0	0.00	5.52	5	6,139	0.08%
2023/10/27	7	5.60	0	0.00	5.59	7	6,337	0.11%
2023/10/26	0	0.00	4	5.62	5.63	-4	6,455	-0.06%
2023/10/25	2	5.51	1	5.51	5.51	1	6,306	0.02%
2023/10/24	2	5.55	0	0.00	5.53	2	6,282	0.03%
2023/10/23	0	0.00	8	5.54	5.55	-8	6,307	-0.13%
2023/10/20	15	5.52	12	5.56	5.51	3	6,370	0.05%
2023/10/19	0	0.00	2	5.50	5.49	-2	6,386	-0.03%
2023/10/18	5	5.47	37	5.47	5.49	-32	6,438	-0.50%
2023/10/17	19	5.41	5	5.40	5.44	14	6,436	0.22%
2023/10/16	5	5.43	0	0.00	5.44	5	6,532	0.08%
2023/10/13	15	5.40	0	0.00	5.40	15	6,570	0.23%
2023/10/12	2	5.40	0	0.00	5.37	2	6,679	0.03%
2023/10/05	1	5.50	0	0.00	5.49	1	6,894	0.01%
2023/10/04	1	5.57	0	0.00	5.57	1	6,993	0.01%
2023/10/02	1	5.46	0	0.00	5.46	1	7,266	0.01%
2023/09/28	2	5.53	0	0.00	5.54	2	7,303	0.03%
2023/09/27	7	5.55	0	0.00	5.55	7	7,309	0.10%
2023/09/21	0	0.00	40	5.55	5.56	-40	7,320	-0.55%
2023/09/15	10	5.36	0	0.00	5.35	10	7,344	0.14%
2023/09/14	10	5.40	0	0.00	5.38	10	7,280	0.14%
2023/09/12	20	5.47	0	0.00	5.47	20	7,288	0.27%
2023/09/08	0	0.00	30	5.48	5.49	-30	7,337	-0.41%
2023/09/06	0	0.00	4	5.41	5.42	-4	7,607	-0.05%
2023/08/18	0	0.00	25	5.51	5.56	-25	7,747	-0.32%
2023/08/15	5	5.50	0	0.00	5.52	5	7,357	0.07%
2023/08/14	5	5.55	0	0.00	5.55	5	7,526	0.07%
2023/08/09	15	5.38	0	0.00	5.39	15	7,266	0.21%
2023/08/04	0	0.00	20	5.40	5.40	-20	7,216	-0.28%
2023/07/31	9	5.22	0	0.00	5.32	9	6,914	0.13%
2023/07/25	25	5.30	75	5.28	5.30	-50	6,798	-0.74%
2023/07/24	3	5.37	0	0.00	5.36	3	6,801	0.04%
2023/07/21	50	5.37	0	0.00	5.36	50	6,881	0.73%
2023/07/18	34	5.30	9	5.29	5.30	25	6,977	0.36%
2023/07/17	4	5.28	0	0.00	5.28	4	6,977	0.06%
2023/07/14	4	5.29	0	0.00	5.28	4	6,918	0.06%
2023/07/13	3	5.30	159	5.30	5.34	-156	6,843	-2.28%	大賣/鉅額交易
2023/07/12	4	5.42	0	0.00	5.39	4	6,648	0.06%
2023/07/11	10	5.42	0	0.00	5.41	10	6,718	0.15%
2023/07/10	8	5.49	0	0.00	5.49	8	6,611	0.12%
2023/07/07	0	0.00	21	5.50	5.49	-21	6,543	-0.32%
2023/07/06	73	5.46	0	0.00	5.46	73	6,221	1.17%
2023/07/05	1	5.38	0	0.00	5.38	1	6,120	0.02%
2023/06/30	0	0.00	20	5.47	5.44	-20	6,120	-0.33%
2023/06/29	530	5.46	0	0.00	5.45	530	6,137	8.64%	大買/鉅額交易
2023/06/28	1	5.45	0	0.00	5.46	1	6,118	0.02%
2023/06/27	0	0.00	20	5.46	5.46	-20	6,126	-0.33%
2023/06/26	8	5.41	20	5.42	5.42	-12	6,030	-0.20%
2023/06/21	1	5.39	0	0.00	5.38	1	6,049	0.02%
2023/06/20	8	5.38	0	0.00	5.38	8	6,145	0.13%
2023/06/16	8	5.35	69	5.35	5.35	-61	6,351	-0.96%
2023/06/15	16	5.36	26	5.34	5.34	-10	6,320	-0.16%
2023/06/14	0	0.00	2	5.39	5.37	-2	6,348	-0.03%
2023/06/13	23	5.38	0	0.00	5.38	23	6,482	0.35%
2023/06/12	1	5.46	0	0.00	5.46	1	6,414	0.02%
2023/06/09	12	5.49	0	0.00	5.50	12	6,419	0.19%
2023/06/08	55	5.49	55	5.55	5.54	0	6,568	0.00%
2023/06/07	0	0.00	40	5.48	5.48	-40	6,650	-0.60%
2023/06/05	5	5.53	0	0.00	5.54	5	6,639	0.08%
2023/06/02	2	5.55	0	0.00	5.54	2	6,639	0.03%
2023/06/01	14	5.61	0	0.00	5.61	14	6,638	0.21%
2023/05/31	10	5.58	2	5.58	5.60	8	6,688	0.12%
2023/05/30	7	5.60	11	5.58	5.58	-4	6,698	-0.06%
2023/05/29	25	5.58	30	5.59	5.58	-5	6,766	-0.07%
2023/05/26	4	5.64	29	5.64	5.63	-25	6,718	-0.37%
2023/05/25	14	5.72	0	0.00	5.71	14	6,798	0.21%
2023/05/24	23	5.77	0	0.00	5.76	23	6,853	0.34%
2023/05/23	1	5.73	2	5.75	5.74	-1	6,868	-0.01%
2023/05/22	2	5.74	0	0.00	5.75	2	6,887	0.03%
2023/05/19	2	5.75	0	0.00	5.74	2	7,036	0.03%
2023/05/18	4	5.78	0	0.00	5.77	4	7,125	0.06%
2023/05/17	3	5.85	0	0.00	5.83	3	7,153	0.04%
2023/05/08	0	0.00	26	5.93	5.92	-26	7,126	-0.36%
2023/05/04	0	0.00	9	5.97	5.97	-9	7,307	-0.12%
2023/05/03	7	5.98	0	0.00	6.00	7	7,362	0.10%
2023/05/02	7	5.96	0	0.00	5.97	7	7,420	0.09%
2023/04/28	21	5.98	0	0.00	5.98	21	7,491	0.28%
2023/04/24	3	5.97	0	0.00	5.96	3	7,284	0.04%
2023/04/21	0	0.00	5	5.97	5.97	-5	7,258	-0.07%
2023/04/18	5	5.87	5	5.86	5.89	0	7,664	0.00%
2023/04/17	0	0.00	7	5.87	5.85	-7	7,934	-0.09%
2023/04/14	1	5.85	0	0.00	5.85	1	7,925	0.01%
2023/03/28	0	0.00	16	5.96	5.96	-16	8,751	-0.18%
2023/03/27	16	5.90	0	0.00	5.91	16	8,785	0.18%
2023/03/22	10	5.95	5	5.96	5.95	5	9,236	0.05%
2023/03/21	2	6.05	0	0.00	6.04	2	9,058	0.02%
2023/03/17	0	0.00	120	6.09	6.07	-120	9,193	-1.31%	大賣/鉅額交易
2023/03/13	12	6.05	141	6.08	6.04	-129	9,127	-1.41%	大賣/鉅額交易
2023/03/10	126	6.03	15	6.04	6.06	111	8,890	1.25%	大買/鉅額交易
2023/03/09	2	5.94	75	5.91	5.95	-73	8,930	-0.82%
2023/03/08	106	5.94	2	5.95	5.93	104	9,120	1.14%	大買/鉅額交易
2023/03/07	10	5.91	0	0.00	5.90	10	9,155	0.11%
2023/03/06	20	5.93	0	0.00	5.94	20	9,216	0.22%
2023/03/03	100	6.00	5	6.02	6.01	95	9,139	1.04%
2023/02/20	0	0.00	3	6.09	6.04	-3	9,678	-0.03%
2023/02/17	7	6.08	6	6.07	6.07	1	9,896	0.01%
2023/02/16	2	6.06	0	0.00	6.03	2	9,908	0.02%
2023/02/15	0	0.00	15	6.10	6.11	-15	10,414	-0.14%
2023/02/13	0	0.00	1	6.08	6.06	-1	10,589	-0.01%
2023/02/10	1	6.05	0	0.00	6.05	1	10,621	0.01%
2023/02/02	1	6.07	0	0.00	6.04	1	10,621	0.01%
2023/01/30	1	6.12	0	0.00	6.11	1	10,566	0.01%
2023/01/16	1	6.32	0	0.00	6.34	1	10,635	0.01%
2023/01/12	1	6.40	0	0.00	6.41	1	10,734	0.01%
2022/12/29	0	0.00	60	6.76	6.72	-60	11,262	-0.53%
2022/12/28	0	0.00	10	6.70	6.70	-10	11,302	-0.09%
2022/12/27	20	6.58	0	0.00	6.61	20	11,490	0.17%
2022/12/22	50	6.59	0	0.00	6.59	50	12,265	0.41%
2022/12/20	12	6.71	0	0.00	6.71	12	12,365	0.10%
2022/12/14	2	6.49	20	6.52	6.47	-18	12,282	-0.15%
2022/12/13	20	6.55	20	6.50	6.56	0	11,989	0.00%
2022/12/12	7	6.53	0	0.00	6.54	7	12,068	0.06%
2022/12/09	15	6.47	0	0.00	6.48	15	12,014	0.12%
2022/12/07	0	0.00	14	6.51	6.51	-14	11,994	-0.12%
2022/12/05	10	6.34	10	6.37	6.38	0	11,874	0.00%
2022/12/02	7	6.39	0	0.00	6.39	7	11,860	0.06%
2022/12/01	7	6.32	0	0.00	6.37	7	12,065	0.06%
2022/11/25	10	6.46	0	0.00	6.48	10	11,784	0.08%
2022/11/23	0	0.00	12	6.53	6.53	-12	11,616	-0.10%
2022/11/21	10	6.59	0	0.00	6.61	10	11,633	0.09%
2022/11/18	0	0.00	14	6.53	6.59	-14	11,655	-0.12%
2022/11/16	14	6.56	0	0.00	6.57	14	11,380	0.12%
2022/11/15	86	6.67	47	6.60	6.59	39	11,090	0.35%
2022/11/14	71	6.77	0	0.00	6.77	71	10,808	0.66%
2022/11/11	5	6.84	0	0.00	6.84	5	10,650	0.05%
2022/11/09	58	7.07	52	7.09	7.06	6	9,497	0.06%
2022/11/08	35	7.17	35	7.20	7.20	0	9,469	0.00%
2022/11/07	37	7.28	35	7.31	7.26	2	9,456	0.02%
2022/11/04	11	7.37	10	7.40	7.37	1	9,405	0.01%
2022/11/03	10	7.40	10	7.42	7.40	0	9,359	0.00%
2022/11/01	6	7.36	0	0.00	7.37	6	9,324	0.06%
2022/10/31	10	7.43	0	0.00	7.42	10	9,564	0.10%
2022/10/28	0	0.00	10	7.50	7.52	-10	9,601	-0.10%
2022/10/27	20	7.43	0	0.00	7.42	20	9,648	0.21%
2022/10/26	33	7.52	45	7.55	7.52	-12	9,663	-0.12%
2022/10/25	5	7.51	66	7.53	7.56	-61	9,579	-0.64%
2022/10/24	11	7.37	0	0.00	7.47	11	9,492	0.12%
2022/10/21	20	7.48	0	0.00	7.51	20	9,466	0.21%
2022/10/20	0	0.00	1	7.52	7.46	-1	9,453	-0.01%
2022/10/19	20	7.35	35	7.34	7.40	-15	9,375	-0.16%
2022/10/18	2	7.35	0	0.00	7.34	2	9,393	0.02%
2022/10/14	64	7.30	0	0.00	7.32	64	9,174	0.70%
2022/10/13	0	0.00	20	7.40	7.53	-20	8,880	-0.23%
2022/10/07	0	0.00	30	7.03	7.07	-30	8,611	-0.35%
2022/10/06	45	6.98	0	0.00	6.97	45	8,734	0.52%
2022/10/05	10	6.99	0	0.00	7.01	10	8,839	0.11%
2022/10/04	0	0.00	45	7.13	7.11	-45	8,849	-0.51%
2022/09/30	0	0.00	15	7.24	7.21	-15	8,452	-0.18%
2022/09/29	0	0.00	45	7.15	7.15	-45	8,584	-0.52%
2022/09/28	0	0.00	10	7.18	7.18	-10	8,590	-0.12%
2022/09/27	5	7.01	0	0.00	7.01	5	8,631	0.06%
2022/09/26	0	0.00	25	7.00	7.04	-25	9,004	-0.28%
2022/09/22	10	6.84	30	6.86	6.81	-20	9,494	-0.21%
2022/09/16	5	6.70	0	0.00	6.71	5	10,396	0.05%
2022/09/15	5	6.64	0	0.00	6.63	5	10,752	0.05%
2022/09/12	10	6.59	0	0.00	6.56	10	11,696	0.09%
2022/09/08	15	6.71	0	0.00	6.70	15	12,553	0.12%
2022/09/06	10	6.65	0	0.00	6.64	10	12,527	0.08%
2022/09/02	20	6.63	0	0.00	6.66	20	12,875	0.16%
2022/09/01	10	6.60	3	6.61	6.61	7	12,884	0.05%
2022/08/31	0	0.00	6	6.57	6.48	-6	12,780	-0.05%
2022/08/30	7	6.52	2	6.55	6.53	5	12,741	0.04%
2022/08/29	14	6.57	42	6.55	6.56	-28	12,703	-0.22%
2022/08/26	2	6.38	3	6.39	6.39	-1	12,714	-0.01%
2022/08/23	3	6.47	0	0.00	6.48	3	12,908	0.02%
2022/08/22	5	6.41	13	6.41	6.43	-8	13,020	-0.06%
2022/08/19	3	6.36	0	0.00	6.35	3	13,148	0.02%
2022/08/18	0	0.00	1	6.37	6.37	-1	13,176	-0.01%
2022/08/17	4	6.34	10	6.34	6.33	-6	13,288	-0.05%
2022/08/15	23	6.37	0	0.00	6.35	23	13,443	0.17%
2022/08/12	4	6.43	2	6.40	6.41	2	13,498	0.01%
2022/08/11	2	6.46	3	6.48	6.46	-1	13,621	-0.01%
2022/08/10	1	6.56	0	0.00	6.57	1	13,645	0.01%
2022/08/09	0	0.00	4	6.53	6.53	-4	13,747	-0.03%
2022/08/08	5	6.55	0	0.00	6.54	5	13,836	0.04%
2022/08/05	22	6.54	0	0.00	6.52	22	14,123	0.16%
2022/08/03	0	0.00	5	6.69	6.69	-5	13,922	-0.04%
2022/08/02	10	6.70	0	0.00	6.69	10	13,990	0.07%
2022/08/01	0	0.00	4	6.59	6.59	-4	14,035	-0.03%
2022/07/29	5	6.57	0	0.00	6.58	5	14,112	0.04%
2022/07/28	1	6.61	0	0.00	6.62	1	14,153	0.01%
2022/07/25	11	6.61	0	0.00	6.64	11	14,235	0.08%
2022/07/22	1	6.64	0	0.00	6.64	1	14,281	0.01%
2022/07/21	13	6.66	0	0.00	6.64	13	14,511	0.09%
2022/07/20	2	6.71	0	0.00	6.72	2	14,786	0.01%
2022/07/15	5	6.82	0	0.00	6.82	5	14,737	0.03%
2022/07/14	15	6.90	0	0.00	6.89	15	14,615	0.10%
2022/07/13	20	6.91	0	0.00	6.93	20	14,458	0.14%
2022/07/12	10	7.13	30	7.07	7.13	-20	14,361	-0.14%
2022/07/08	25	6.92	24	6.90	6.90	1	14,110	0.01%
2022/07/07	12	7.00	0	0.00	6.97	12	14,133	0.08%
2022/07/06	0	0.00	2	7.14	7.14	-2	13,843	-0.01%
2022/07/05	0	0.00	20	7.06	6.97	-20	13,773	-0.15%
2022/07/01	0	0.00	4	6.95	7.00	-4	13,165	-0.03%
2022/06/30	0	0.00	20	6.79	6.79	-20	12,793	-0.16%
2022/06/29	0	0.00	5	6.62	6.62	-5	12,395	-0.04%
2022/06/28	0	0.00	10	6.55	6.57	-10	12,205	-0.08%
2022/06/27	28	6.50	0	0.00	6.52	28	12,098	0.23%
2022/06/22	10	6.54	20	6.61	6.64	-10	11,048	-0.09%
2022/06/21	15	6.51	45	6.58	6.49	-30	10,670	-0.28%
2022/06/20	0	0.00	36	6.62	6.66	-36	10,377	-0.35%
2022/06/17	5	6.56	10	6.57	6.55	-5	10,172	-0.05%
2022/06/16	22	6.40	0	0.00	6.48	22	9,496	0.23%
2022/06/14	14	6.41	0	0.00	6.39	14	9,406	0.15%
2022/06/09	10	6.19	0	0.00	6.18	10	9,177	0.11%
2022/06/08	10	6.17	0	0.00	6.18	10	9,246	0.11%
2022/06/06	1	6.19	0	0.00	6.19	1	9,852	0.01%
2022/06/02	0	0.00	168	6.21	6.21	-168	10,007	-1.68%	大賣/鉅額交易
2022/05/30	179	6.22	40	6.24	6.20	139	10,274	1.35%	大買/鉅額交易
2022/05/27	1	6.34	0	0.00	6.32	1	10,105	0.01%
2022/05/25	2	6.38	0	0.00	6.39	2	10,139	0.02%
2022/05/20	11	6.38	20	6.40	6.39	-9	10,234	-0.09%
2022/05/19	11	6.46	1	6.45	6.44	10	10,186	0.10%
2022/05/18	25	6.36	0	0.00	6.35	25	10,029	0.25%
2022/05/17	15	6.43	0	0.00	6.41	15	9,969	0.15%
2022/05/16	5	6.43	0	0.00	6.48	5	9,908	0.05%
2022/05/13	10	6.50	10	6.52	6.51	0	9,858	0.00%
2022/05/12	0	0.00	9	6.53	6.60	-9	9,625	-0.09%
2022/05/10	22	6.44	33	6.54	6.43	-11	9,708	-0.11%
2022/05/09	0	0.00	30	6.40	6.44	-30	9,546	-0.31%
2022/05/06	8	6.33	0	0.00	6.31	8	9,439	0.08%
2022/05/05	5	6.18	8	6.17	6.20	-3	9,390	-0.03%
2022/05/04	17	6.26	0	0.00	6.25	17	9,489	0.18%
2022/05/03	10	6.28	0	0.00	6.27	10	9,831	0.10%
2022/04/29	13	6.24	0	0.00	6.25	13	9,907	0.13%
2022/04/28	10	6.32	0	0.00	6.31	10	9,833	0.10%
2022/04/27	10	6.35	3	6.35	6.35	7	9,977	0.07%
2022/04/26	2	6.25	0	0.00	6.25	2	9,761	0.02%
2022/04/25	5	6.20	15	6.25	6.24	-10	9,693	-0.10%
2022/04/22	10	6.11	0	0.00	6.09	10	9,517	0.11%
2022/04/21	0	0.00	3	6.03	6.05	-3	9,500	-0.03%
2022/04/20	0	0.00	6	6.06	6.06	-6	9,505	-0.06%
2022/04/19	3	6.09	30	6.08	6.10	-27	9,470	-0.29%
2022/04/18	1	6.12	0	0.00	6.16	1	9,810	0.01%
2022/04/15	0	0.00	22	6.10	6.12	-22	9,763	-0.23%
2022/04/13	3	6.02	10	6.01	6.01	-7	10,090	-0.07%
2022/04/07	8	6.04	0	0.00	6.06	8	9,773	0.08%
2022/04/01	0	0.00	2	5.93	5.92	-2	9,695	-0.02%
2022/03/31	2	5.88	0	0.00	5.89	2	9,754	0.02%
2022/03/30	2	5.86	34	5.86	5.86	-32	9,779	-0.33%
2022/03/29	11	5.94	0	0.00	5.94	11	9,673	0.11%
2022/03/24	8	5.89	0	0.00	5.90	8	9,691	0.08%
2022/03/23	15	5.88	0	0.00	5.88	15	9,669	0.16%
2022/03/21	5	5.94	1	5.94	5.96	4	9,382	0.04%
2022/03/17	20	6.02	0	0.00	5.97	20	9,104	0.22%
2022/03/16	1	6.22	3	6.21	6.16	-2	8,938	-0.02%
2022/03/15	2	6.18	0	0.00	6.20	2	8,800	0.02%
2022/03/14	20	6.06	35	6.03	6.06	-15	8,782	-0.17%
2022/03/11	0	0.00	1	6.05	6.08	-1	8,744	-0.01%
2022/03/10	6	6.01	0	0.00	6.02	6	8,702	0.07%
2022/03/09	8	6.17	0	0.00	6.18	8	8,474	0.09%
2022/03/08	0	0.00	43	6.17	6.25	-43	8,170	-0.53%
2022/03/04	21	5.90	0	0.00	5.92	21	7,686	0.27%
2022/03/01	5	5.86	0	0.00	5.85	5	7,673	0.07%
2022/02/25	22	5.95	46	5.94	5.97	-24	7,619	-0.31%
2022/02/24	19	5.91	0	0.00	5.98	19	7,496	0.25%
2022/02/23	14	5.83	7	5.81	5.81	7	7,267	0.10%
2022/02/21	28	5.79	8	5.76	5.76	20	7,162	0.28%
2022/02/18	39	5.78	76	5.76	5.77	-37	7,099	-0.52%
2022/02/17	1	5.75	10	5.76	5.76	-9	7,089	-0.13%
2022/02/16	15	5.78	28	5.78	5.77	-13	7,077	-0.18%
2022/02/15	15	5.87	0	0.00	5.87	15	7,075	0.21%
2022/02/11	45	5.77	13	5.77	5.76	32	6,939	0.46%
2022/02/10	10	5.80	42	5.79	5.76	-32	6,792	-0.47%
2022/02/09	10	5.83	0	0.00	5.81	10	6,728	0.15%
2022/02/08	14	5.85	0	0.00	5.85	14	6,765	0.21%
2022/02/07	21	5.90	0	0.00	5.90	21	6,734	0.31%
2022/01/25	0	0.00	5	5.94	5.97	-5	6,518	-0.08%
2022/01/24	0	0.00	5	5.88	5.88	-5	6,157	-0.08%
2022/01/21	0	0.00	10	5.87	5.90	-10	5,993	-0.17%
2022/01/17	15	5.73	72	5.71	5.71	-57	5,314	-1.07%
2022/01/14	39	5.78	33	5.78	5.76	6	5,276	0.11%
2022/01/13	8	5.73	0	0.00	5.74	8	5,258	0.15%
2022/01/11	1	5.79	0	0.00	5.80	1	5,288	0.02%
2022/01/10	2	5.80	0	0.00	5.80	2	4,932	0.04%
2022/01/07	7	5.82	0	0.00	5.83	7	5,075	0.14%
2022/01/06	28	5.76	0	0.00	5.76	28	5,058	0.55%
2022/01/05	0	0.00	5	5.74	5.74	-5	4,725	-0.11%
2022/01/04	1	5.73	3	5.72	5.72	-2	4,665	-0.04%
2022/01/03	1	5.80	0	0.00	5.80	1	4,600	0.02%
2021/12/30	2	5.81	0	0.00	5.81	2	4,740	0.04%
2021/12/24	5	5.88	0	0.00	5.90	5	5,124	0.10%
2021/12/23	5	5.90	0	0.00	5.91	5	5,182	0.10%
2021/12/22	0	0.00	2	5.94	5.94	-2	5,288	-0.04%
2021/12/21	10	5.96	0	0.00	5.94	10	5,258	0.19%
2021/12/20	0	0.00	8	6.02	6.01	-8	5,266	-0.15%
2021/12/16	10	5.96	0	0.00	5.95	10	5,435	0.18%
2021/12/14	0	0.00	11	6.03	6.04	-11	5,632	-0.20%
2021/12/10	0	0.00	5	5.96	5.96	-5	5,605	-0.09%
2021/12/09	6	5.94	0	0.00	5.93	6	5,609	0.11%
2021/12/01	30	6.12	0	0.00	6.04	30	5,414	0.55%
2021/11/30	0	0.00	30	6.13	6.13	-30	5,337	-0.56%
2021/11/24	1	6.04	0	0.00	6.03	1	5,309	0.02%
2021/11/22	0	0.00	16	5.97	5.96	-16	5,531	-0.29%
2021/11/19	46	5.96	16	5.94	5.97	30	5,695	0.53%
2021/11/18	16	5.97	50	5.98	5.96	-34	5,741	-0.59%
2021/11/17	0	0.00	2	6.01	6.01	-2	5,884	-0.03%
2021/11/16	2	6.03	0	0.00	6.03	2	6,148	0.03%
2021/11/15	0	0.00	17	6.03	6.03	-17	6,395	-0.27%
2021/11/12	7	6.07	48	6.08	6.07	-41	6,734	-0.61%
2021/11/11	40	6.09	10	6.10	6.10	30	6,919	0.43%
2021/11/09	28	6.07	0	0.00	6.07	28	7,243	0.39%
2021/11/08	5	6.15	0	0.00	6.12	5	7,202	0.07%
2021/11/02	0	0.00	15	6.19	6.26	-15	7,347	-0.20%
2021/11/01	15	6.23	1	6.25	6.23	14	7,367	0.19%
2021/10/29	1	6.29	61	6.26	6.29	-60	7,411	-0.81%
2021/10/28	14	6.25	0	0.00	6.24	14	7,415	0.19%
2021/10/27	7	6.26	0	0.00	6.24	7	7,482	0.09%
2021/10/26	28	6.26	14	6.24	6.25	14	7,572	0.18%
2021/10/25	28	6.33	20	6.31	6.30	8	7,780	0.10%
2021/10/22	0	0.00	7	6.31	6.32	-7	8,151	-0.09%
2021/10/20	0	0.00	6	6.30	6.30	-6	8,322	-0.07%
2021/10/19	31	6.31	0	0.00	6.30	31	8,402	0.37%
2021/10/18	0	0.00	20	6.34	6.38	-20	8,394	-0.24%
2021/10/15	10	6.41	28	6.44	6.36	-18	8,486	-0.21%
2021/10/14	21	6.51	31	6.48	6.52	-10	8,538	-0.12%
2021/10/13	31	6.53	33	6.49	6.53	-2	8,666	-0.02%
2021/10/12	30	6.52	16	6.55	6.50	14	8,594	0.16%
2021/10/08	7	6.42	20	6.42	6.44	-13	8,553	-0.15%
2021/10/07	40	6.40	8	6.40	6.40	32	8,544	0.37%
2021/10/06	3	6.48	0	0.00	6.54	3	8,459	0.04%
2021/10/05	4	6.53	30	6.61	6.52	-26	8,473	-0.31%
2021/09/29	0	0.00	20	6.37	6.37	-20	8,060	-0.25%
2021/09/27	0	0.00	10	6.18	6.20	-10	8,070	-0.12%
2021/09/24	10	6.22	5	6.22	6.23	5	8,077	0.06%
2021/09/23	10	6.27	0	0.00	6.27	10	8,021	0.12%
2021/09/17	5	6.17	0	0.00	6.18	5	7,847	0.06%
2021/09/10	37	6.19	37	6.17	6.16	0	8,231	0.00%
2021/09/09	0	0.00	35	6.29	6.24	-35	8,228	-0.43%
2021/09/07	6	6.19	6	6.17	6.18	0	8,263	0.00%
2021/09/06	35	6.15	0	0.00	6.17	35	8,274	0.42%
2021/08/27	37	6.31	80	6.28	6.27	-43	8,282	-0.52%
2021/08/26	23	6.35	25	6.33	6.36	-2	8,171	-0.02%
2021/08/25	42	6.37	7	6.37	6.37	35	8,137	0.43%
2021/08/20	10	6.60	0	0.00	6.64	10	8,205	0.12%
2021/08/18	0	0.00	20	6.59	6.45	-20	7,809	-0.26%
2021/08/17	0	0.00	17	6.44	6.53	-17	7,602	-0.22%
2021/08/16	0	0.00	24	6.46	6.47	-24	7,454	-0.32%
2021/08/13	7	6.37	0	0.00	6.42	7	7,444	0.09%
2021/08/11	20	6.37	22	6.34	6.34	-2	7,694	-0.03%
2021/08/10	6	6.29	0	0.00	6.31	6	8,053	0.07%
2021/08/09	7	6.27	11	6.25	6.26	-4	8,561	-0.05%
2021/08/05	7	6.20	0	0.00	6.21	7	9,159	0.08%
2021/08/04	0	0.00	8	6.19	6.19	-8	9,945	-0.08%
2021/08/03	6	6.23	7	6.27	6.23	-1	10,111	-0.01%
2021/08/02	14	6.26	0	0.00	6.24	14	10,111	0.14%
2021/07/30	42	6.31	0	0.00	6.34	42	10,136	0.41%
2021/07/29	20	6.35	0	0.00	6.30	20	10,274	0.19%
2021/07/22	0	0.00	60	6.25	6.27	-60	10,306	-0.58%
2021/07/21	0	0.00	30	6.31	6.32	-30	10,278	-0.29%
2021/07/20	20	6.26	0	0.00	6.31	20	10,266	0.19%
2021/07/15	0	0.00	20	6.15	6.13	-20	10,101	-0.20%
2021/07/12	8	6.15	23	6.18	6.18	-15	10,181	-0.15%
2021/07/09	7	6.26	42	6.27	6.26	-35	10,146	-0.34%
2021/07/07	30	6.19	0	0.00	6.19	30	10,159	0.30%
2021/07/06	0	0.00	15	6.14	6.17	-15	10,135	-0.15%
2021/07/05	2	6.17	43	6.19	6.16	-41	10,096	-0.41%
2021/07/02	15	6.25	0	0.00	6.26	15	9,919	0.15%
2021/07/01	28	6.28	250	6.25	6.27	-222	9,931	-2.24%	大賣/鉅額交易
2021/06/30	2	6.24	30	6.26	6.24	-28	9,904	-0.28%
2021/06/25	60	6.32	0	0.00	6.35	60	9,829	0.61%
2021/06/23	200	6.41	0	0.00	6.40	200	9,848	2.03%	大買/鉅額交易
2021/06/21	20	6.51	0	0.00	6.51	20	9,685	0.21%
2021/06/17	14	6.45	28	6.42	6.41	-14	9,607	-0.15%
2021/06/16	7	6.43	0	0.00	6.42	7	9,601	0.07%
2021/06/15	7	6.42	0	0.00	6.41	7	9,622	0.07%
2021/06/07	36	6.56	80	6.54	6.52	-44	9,511	-0.46%
2021/06/04	50	6.51	6	6.52	6.51	44	9,423	0.47%
2021/06/03	3	6.49	0	0.00	6.47	3	9,440	0.03%
2021/06/01	0	0.00	34	6.54	6.51	-34	9,431	-0.36%
2021/05/31	42	6.56	18	6.54	6.56	24	9,435	0.25%
2021/05/28	28	6.64	51	6.62	6.63	-23	9,269	-0.25%
2021/05/27	12	6.76	0	0.00	6.75	12	9,236	0.13%
2021/05/26	10	6.72	50	6.73	6.72	-40	9,283	-0.43%
2021/05/25	64	6.74	9	6.72	6.72	55	9,273	0.59%
2021/05/24	10	6.85	0	0.00	6.84	10	9,172	0.11%
2021/05/21	10	6.89	560	6.91	6.87	-550	9,168	-6.00%	大賣/鉅額交易
2021/05/20	0	0.00	17	6.99	7.00	-17	8,978	-0.19%
2021/05/19	38	6.96	16	6.95	6.95	22	8,822	0.25%
2021/05/18	437	7.08	100	6.99	6.93	337	8,697	3.87%	大買/鉅額交易
2021/05/17	182	7.27	67	7.32	7.34	115	8,388	1.37%	大買/鉅額交易
2021/05/14	221	7.06	50	7.10	7.15	171	7,914	2.16%	大買/鉅額交易
2021/05/13	32	7.16	51	7.21	7.22	-19	7,708	-0.25%
2021/05/12	51	7.00	146	7.23	7.15	-95	7,298	-1.30%	大賣/
2021/05/11	0	0.00	400	6.69	6.82	-400	6,603	-6.06%	大賣/鉅額交易
2021/05/10	8	6.57	16	6.57	6.56	-8	6,528	-0.12%
2021/05/07	208	6.59	20	6.63	6.55	188	6,665	2.82%	大買/鉅額交易
2021/05/06	170	6.66	100	6.72	6.68	70	6,723	1.04%	大買/
2021/05/05	150	6.67	0	0.00	6.75	150	6,550	2.29%	大買/鉅額交易
2021/05/04	0	0.00	25	6.63	6.68	-25	6,542	-0.38%
2021/05/03	9	6.49	1	6.56	6.58	8	6,239	0.13%
2021/04/29	34	6.44	14	6.42	6.46	20	6,016	0.33%
2021/04/27	12	6.48	0	0.00	6.46	12	6,168	0.19%
2021/04/26	13	6.51	73	6.49	6.47	-60	6,216	-0.97%
2021/04/23	15	6.60	11	6.58	6.58	4	6,212	0.06%
2021/04/22	58	6.57	0	0.00	6.65	58	6,291	0.92%
2021/04/21	0	0.00	63	6.63	6.61	-63	6,212	-1.01%
2021/04/19	5	6.62	9	6.60	6.59	-4	6,301	-0.06%
2021/04/16	2	6.67	12	6.65	6.64	-10	6,405	-0.16%
2021/04/15	14	6.72	8	6.69	6.69	6	6,545	0.09%
2021/04/14	56	6.80	0	0.00	6.76	56	6,682	0.84%
2021/04/13	0	0.00	30	6.68	6.77	-30	6,793	-0.44%
2021/04/12	40	6.75	16	6.73	6.76	24	6,842	0.35%
2021/04/09	20	6.75	0	0.00	6.75	20	6,874	0.29%
2021/04/08	2	6.78	24	6.74	6.73	-22	6,884	-0.32%
2021/04/06	14	6.79	0	0.00	6.80	14	6,930	0.20%
2021/04/01	17	6.89	103	6.88	6.89	-86	6,952	-1.24%	大賣/
2021/03/30	0	0.00	15	6.90	6.90	-15	6,973	-0.22%
2021/03/29	39	6.93	18	6.93	6.93	21	6,974	0.30%
2021/03/26	35	7.03	52	7.00	7.00	-17	6,992	-0.24%
2021/03/25	38	7.12	6	7.13	7.11	32	6,970	0.46%
2021/03/24	13	7.11	20	7.12	7.14	-7	6,955	-0.10%
2021/03/23	0	0.00	6	7.05	7.07	-6	6,934	-0.09%
2021/03/22	30	7.08	20	7.04	7.05	10	7,004	0.14%
2021/03/19	81	7.10	22	7.12	7.11	59	6,988	0.84%
2021/03/18	1	6.98	102	6.99	7.01	-101	6,958	-1.45%	大賣/鉅額交易
2021/03/17	22	7.02	26	7.07	7.06	-4	6,936	-0.06%
2021/03/16	0	0.00	137	7.04	7.02	-137	6,981	-1.96%	大賣/鉅額交易
2021/03/15	12	7.06	0	0.00	7.05	12	6,997	0.17%
2021/03/11	50	7.09	24	7.07	7.07	26	7,026	0.37%
2021/03/09	30	7.25	7	7.23	7.23	23	7,057	0.33%
2021/03/08	47	7.15	34	7.19	7.23	13	7,042	0.18%
2021/03/05	80	7.26	30	7.24	7.25	50	7,030	0.71%
2021/03/03	6	7.13	0	0.00	7.08	6	6,887	0.09%
2021/03/02	61	7.16	45	7.10	7.21	16	6,842	0.23%
2021/02/26	28	7.15	51	7.15	7.20	-23	6,690	-0.34%
2021/02/25	24	7.01	57	7.02	7.00	-33	6,562	-0.50%
2021/02/24	22	7.05	30	7.09	7.08	-8	6,569	-0.12%
2021/02/23	28	7.03	18	6.98	6.98	10	6,491	0.15%
2021/02/22	10	6.98	5	7.00	7.00	5	6,439	0.08%
2021/02/19	8	7.03	73	7.07	7.03	-65	6,429	-1.01%
2021/02/18	33	6.98	0	0.00	6.99	33	6,442	0.51%
2021/02/17	40	7.04	15	7.07	7.03	25	6,535	0.38%
2021/02/05	22	7.31	40	7.29	7.31	-18	6,474	-0.28%
2021/02/04	6	7.34	0	0.00	7.37	6	6,386	0.09%
2021/02/02	94	7.39	33	7.33	7.34	61	6,603	0.92%
2021/02/01	75	7.56	35	7.62	7.52	40	6,508	0.61%
2021/01/29	25	7.52	10	7.54	7.64	15	6,406	0.23%
2021/01/28	46	7.49	24	7.53	7.51	22	6,255	0.35%
2021/01/27	25	7.37	5	7.36	7.38	20	6,135	0.33%
2021/01/26	11	7.32	5	7.40	7.41	6	6,092	0.10%
2021/01/25	19	7.30	5	7.27	7.27	14	6,011	0.23%
2021/01/22	12	7.25	11	7.23	7.23	1	5,980	0.02%
2021/01/21	49	7.28	45	7.21	7.20	4	5,919	0.07%
2021/01/20	11	7.32	6	7.37	7.39	5	5,679	0.09%
2021/01/19	34	7.37	23	7.30	7.30	11	5,549	0.20%
2021/01/18	5	7.47	5	7.49	7.47	0	5,456	0.00%
2021/01/15	20	7.37	1	7.44	7.46	19	5,337	0.36%
2021/01/13	37	7.42	46	7.40	7.38	-9	5,133	-0.18%
2021/01/12	11	7.50	0	0.00	7.53	11	5,004	0.22%
2021/01/11	11	7.52	0	0.00	7.48	11	4,958	0.22%
2021/01/07	12	7.65	10	7.73	7.64	2	4,698	0.04%
2021/01/06	43	7.80	49	7.82	7.81	-6	4,515	-0.13%
2021/01/05	13	7.82	0	0.00	7.79	13	4,340	0.30%
2021/01/04	20	7.84	0	0.00	7.82	20	4,253	0.47%
2020/12/31	4	7.95	5	7.95	7.93	-1	4,255	-0.02%
2020/12/30	6	7.99	0	0.00	7.96	6	4,234	0.14%
2020/12/23	5	8.30	5	8.23	8.24	0	4,189	0.00%
2020/12/22	9	8.18	0	0.00	8.29	9	4,413	0.20%
2020/12/21	5	8.20	0	0.00	8.18	5	4,470	0.11%
2020/12/16	5	8.23	0	0.00	8.24	5	4,527	0.11%
2020/12/15	0	0.00	20	8.36	8.36	-20	4,469	-0.45%
2020/12/11	10	8.35	0	0.00	8.27	10	4,482	0.22%
2020/12/09	6	8.18	0	0.00	8.18	6	4,456	0.13%
2020/12/08	9	8.24	0	0.00	8.22	9	4,446	0.20%
2020/12/07	5	8.34	0	0.00	8.31	5	4,615	0.11%
2020/12/04	11	8.37	0	0.00	8.33	11	4,756	0.23%
2020/12/03	6	8.45	0	0.00	8.45	6	4,827	0.12%
2020/12/02	14	8.46	4	8.48	8.45	10	4,830	0.21%
2020/11/30	13	8.48	0	0.00	8.59	13	4,814	0.27%
2020/11/27	12	8.55	0	0.00	8.50	12	4,764	0.25%
2020/11/23	8	8.51	0	0.00	8.50	8	4,800	0.17%
2020/11/19	2	8.60	0	0.00	8.60	2	4,780	0.04%
2020/11/18	6	8.63	0	0.00	8.62	6	4,747	0.13%
2020/11/16	5	8.77	0	0.00	8.72	5	4,846	0.10%
2020/11/13	5	8.96	0	0.00	8.93	5	4,688	0.11%
2020/11/12	0	0.00	34	8.96	8.96	-34	4,573	-0.74%
2020/11/11	9	8.97	0	0.00	8.94	9	4,583	0.20%
2020/11/10	1	9.04	4	9.10	9.09	-3	4,413	-0.07%
2020/11/09	2	9.06	0	0.00	9.05	2	4,231	0.05%
2020/11/06	15	9.17	0	0.00	9.19	15	4,196	0.36%
2020/11/04	5	9.25	0	0.00	9.25	5	4,138	0.12%
2020/11/03	5	9.36	0	0.00	9.37	5	4,111	0.12%
2020/11/02	1	9.50	10	9.53	9.48	-9	4,140	-0.22%
2020/10/30	12	9.50	1	9.48	9.52	11	4,138	0.27%
2020/10/29	5	9.41	50	9.45	9.43	-45	4,107	-1.10%
2020/10/28	50	9.33	13	9.34	9.34	37	4,083	0.91%
2020/10/26	10	9.21	0	0.00	9.24	10	4,105	0.24%
2020/10/23	1	9.23	0	0.00	9.25	1	4,171	0.02%
2020/10/21	13	9.29	0	0.00	9.29	13	4,476	0.29%
2020/10/20	5	9.27	0	0.00	9.29	5	4,533	0.11%
2020/10/19	5	9.32	40	9.33	9.26	-35	4,538	-0.77%
2020/10/16	40	9.39	0	0.00	9.39	40	4,448	0.90%
2020/10/06	5	9.45	0	0.00	9.44	5	4,480	0.11%
2020/09/28	5	9.66	0	0.00	9.64	5	4,512	0.11%
2020/09/25	1	9.85	0	0.00	9.83	1	4,446	0.02%
2020/09/24	1	9.75	0	0.00	9.83	1	4,412	0.02%
2020/09/22	1	9.56	0	0.00	9.58	1	4,331	0.02%
2020/09/18	0	0.00	10	9.37	9.36	-10	4,224	-0.24%
2020/09/17	10	9.37	0	0.00	9.36	10	4,195	0.24%
2020/09/09	0	0.00	13	9.62	9.58	-13	3,964	-0.33%
2020/09/04	0	0.00	18	9.55	9.57	-18	3,846	-0.47%
2020/09/03	4	9.41	0	0.00	9.47	4	3,848	0.10%
2020/08/28	0	0.00	4	9.52	9.51	-4	4,009	-0.10%
2020/08/26	0	0.00	2	9.50	9.45	-2	4,097	-0.05%
2020/08/25	4	9.48	0	0.00	9.47	4	4,129	0.10%
2020/08/20	10	9.72	0	0.00	9.82	10	4,076	0.25%
2020/08/19	3	9.39	19	9.44	9.47	-16	4,030	-0.40%
2020/08/18	0	0.00	21	9.42	9.42	-21	4,061	-0.52%
2020/08/17	0	0.00	10	9.47	9.38	-10	4,135	-0.24%
2020/08/07	0	0.00	2	9.55	9.55	-2	4,312	-0.05%
2020/08/06	2	9.43	0	0.00	9.48	2	4,321	0.05%
2020/08/03	0	0.00	40	9.80	9.79	-40	4,351	-0.92%
2020/07/31	10	9.67	10	9.71	9.67	0	4,353	0.00%
2020/07/30	23	9.68	5	9.68	9.68	18	4,392	0.41%
2020/07/29	20	9.77	0	0.00	9.78	20	4,793	0.42%
2020/07/28	18	9.72	0	0.00	9.78	18	5,152	0.35%
2020/07/27	3	9.75	0	0.00	9.76	3	5,133	0.06%
2020/07/24	5	10.02	0	0.00	10.01	5	5,110	0.10%
2020/07/22	0	0.00	5	9.89	9.89	-5	5,158	-0.10%
2020/07/21	0	0.00	20	9.99	9.92	-20	5,155	-0.39%
2020/07/17	5	10.08	5	10.15	10.13	0	5,179	0.00%
2020/07/16	25	10.15	5	10.19	10.17	20	5,266	0.38%
2020/07/15	0	0.00	4	10.05	10.13	-4	5,296	-0.08%
2020/07/14	0	0.00	10	10.15	10.15	-10	5,426	-0.18%
2020/07/13	0	0.00	1	10.17	10.15	-1	5,512	-0.02%
2020/07/10	6	10.31	8	10.29	10.31	-2	5,613	-0.04%
2020/07/09	6	10.18	10	10.22	10.21	-4	5,727	-0.07%
2020/07/08	5	10.21	5	10.21	10.21	0	5,823	0.00%
2020/07/07	27	10.20	25	10.25	10.28	2	5,846	0.03%
2020/07/06	25	10.32	0	0.00	10.28	25	5,902	0.42%
2020/07/03	20	10.50	0	0.00	10.49	20	6,016	0.33%
2020/06/29	0	0.00	21	10.93	10.92	-21	6,026	-0.35%
2020/06/22	10	10.86	10	10.84	10.87	0	6,425	0.00%
2020/06/19	20	10.87	0	0.00	10.87	20	6,542	0.31%
2020/06/18	5	10.91	0	0.00	10.88	5	6,680	0.07%
2020/06/16	8	10.94	0	0.00	10.94	8	6,980	0.11%
2020/06/12	1	11.08	0	0.00	11.08	1	7,233	0.01%
2020/06/11	12	10.83	15	10.91	11.01	-3	7,310	-0.04%
2020/06/10	5	10.81	11	10.85	10.80	-6	7,348	-0.08%
2020/06/09	22	10.91	0	0.00	10.89	22	7,561	0.29%
2020/06/08	11	10.97	7	10.94	10.93	4	7,670	0.05%
2020/06/05	3	11.06	0	0.00	11.04	3	7,652	0.04%
2020/06/04	8	11.14	0	0.00	11.14	8	7,677	0.10%
2020/06/03	4	11.22	0	0.00	11.21	4	7,736	0.05%
2020/06/01	15	11.43	0	0.00	11.44	15	7,662	0.20%
2020/05/28	2	11.62	0	0.00	11.61	2	7,680	0.03%
2020/05/26	11	11.51	0	0.00	11.52	11	7,787	0.14%
2020/05/25	0	0.00	1	11.68	11.68	-1	7,722	-0.01%
2020/05/22	14	11.73	0	0.00	11.80	14	7,741	0.18%
2020/05/21	10	11.59	0	0.00	11.57	10	7,720	0.13%
2020/05/20	10	11.66	0	0.00	11.69	10	7,677	0.13%
2020/05/19	5	11.70	0	0.00	11.70	5	7,616	0.07%
2020/05/14	0	0.00	10	11.75	11.85	-10	7,530	-0.13%
2020/05/12	15	11.71	0	0.00	11.74	15	7,475	0.20%
2020/04/29	2	11.87	28	11.89	11.90	-26	6,663	-0.39%
2020/04/28	1	12.13	0	0.00	12.07	1	6,641	0.02%
2020/04/27	3	12.13	0	0.00	12.10	3	6,718	0.04%
2020/04/23	6	12.35	0	0.00	12.44	6	6,590	0.09%
2020/04/22	0	0.00	17	12.65	12.50	-17	6,532	-0.26%
2020/04/21	29	12.37	35	12.36	12.57	-6	6,415	-0.09%
2020/04/20	0	0.00	71	12.20	12.20	-71	6,289	-1.13%
2020/04/17	5	12.17	175	12.10	12.17	-170	6,239	-2.72%	大賣/鉅額交易
2020/04/16	20	12.51	3	12.54	12.43	17	6,071	0.28%
2020/04/15	3	12.40	1	12.40	12.45	2	5,966	0.03%
2020/04/14	60	12.67	0	0.00	12.50	60	5,849	1.03%
2020/04/13	15	12.85	0	0.00	12.91	15	5,703	0.26%
2020/04/10	35	12.86	15	12.85	12.81	20	5,597	0.36%
2020/04/09	51	12.82	0	0.00	12.88	51	5,539	0.92%
2020/04/08	51	12.91	0	0.00	12.85	51	5,435	0.94%
2020/04/07	39	13.07	0	0.00	13.04	39	5,250	0.74%
2020/03/31	0	0.00	1	13.43	13.57	-1	4,894	-0.02%
2020/03/30	21	13.82	9	13.71	13.62	12	4,811	0.25%
2020/03/27	21	13.41	0	0.00	13.58	21	4,640	0.45%
2020/03/26	7	13.72	3	13.67	13.52	4	4,496	0.09%
2020/03/25	5	13.66	3	13.58	13.70	2	4,302	0.05%
2020/03/24	4	14.20	32	14.22	14.20	-28	4,138	-0.68%
2020/03/23	18	14.85	5	14.94	15.06	13	3,995	0.33%
2020/03/20	4	14.57	17	14.99	14.40	-13	3,899	-0.33%
2020/03/19	64	15.30	10	15.06	15.74	54	3,660	1.48%
2020/03/18	6	14.63	0	0.00	14.69	6	3,417	0.18%
2020/03/17	30	14.16	53	14.16	14.25	-23	3,310	-0.69%
2020/03/16	10	13.72	0	0.00	13.87	10	3,097	0.32%
2020/03/13	0	0.00	38	13.64	13.35	-38	2,983	-1.27%
2020/03/12	35	12.79	9	13.10	13.05	26	2,717	0.96%
2020/03/11	0	0.00	1	12.33	12.47	-1	2,568	-0.04%
2020/03/10	4	12.35	10	12.36	12.27	-6	2,519	-0.24%
2020/03/09	6	12.18	0	0.00	12.33	6	2,444	0.25%
2020/03/06	0	0.00	60	11.98	11.97	-60	2,327	-2.58%
2020/03/05	20	11.78	0	0.00	11.77	20	2,264	0.88%
2020/03/04	20	11.92	0	0.00	11.93	20	2,241	0.89%
2020/03/03	20	11.93	0	0.00	11.93	20	2,188	0.91%
2020/03/02	0	0.00	50	12.10	12.07	-50	2,163	-2.31%
2020/02/27	20	11.92	0	0.00	12.00	20	2,054	0.97%
2020/02/26	2	11.84	130	11.82	11.82	-128	1,983	-6.45%	大賣/鉅額交易
2020/02/25	40	11.78	10	11.82	11.71	30	1,939	1.55%
2020/02/24	20	11.73	20	11.74	11.73	0	1,876	0.00%
2020/02/21	10	11.58	0	0.00	11.60	10	1,815	0.55%
2020/02/20	31	11.56	11	11.54	11.56	20	1,815	1.10%
2020/02/19	5	11.52	0	0.00	11.52	5	1,816	0.28%
2020/02/13	5	11.46	0	0.00	11.53	5	1,757	0.28%
2020/02/10	4	11.73	10	11.86	11.74	-6	1,744	-0.34%
2020/02/07	5	11.67	0	0.00	11.71	5	1,685	0.30%
2020/02/06	35	11.65	5	11.61	11.58	30	1,645	1.82%
2020/02/05	5	11.76	0	0.00	11.77	5	1,694	0.30%
2020/02/04	15	11.84	85	11.78	11.81	-70	1,670	-4.19%
2020/02/03	3	12.07	50	12.04	11.97	-47	1,635	-2.87%
2020/01/31	10	11.79	37	11.80	11.84	-27	1,503	-1.80%
2020/01/17	10	11.29	0	0.00	11.29	10	1,358	0.74%
2020/01/16	0	0.00	10	11.31	11.31	-10	1,397	-0.72%
2020/01/14	10	11.22	0	0.00	11.23	10	1,527	0.65%
2020/01/13	1	11.30	23	11.30	11.29	-22	1,512	-1.45%
2020/01/10	4	11.40	3	11.36	11.38	1	1,506	0.07%
2020/01/09	3	11.40	65	11.47	11.41	-62	1,504	-4.12%
2020/01/08	25	11.57	10	11.53	11.57	15	1,490	1.01%
2020/01/07	24	11.47	0	0.00	11.48	24	1,494	1.61%
2020/01/06	31	11.41	0	0.00	11.43	31	1,479	2.10%
2020/01/02	3	11.30	10	11.34	11.29	-7	1,476	-0.47%
2019/12/25	0	0.00	1	11.39	11.37	-1	1,469	-0.07%
2019/12/23	1	11.40	0	0.00	11.39	1	1,478	0.07%
2019/12/18	7	11.31	0	0.00	11.32	7	1,473	0.48%
2019/12/17	50	11.39	0	0.00	11.32	50	1,462	3.42%
2019/12/13	20	11.46	1	11.44	11.45	19	1,443	1.32%
2019/12/12	63	11.57	0	0.00	11.55	63	1,420	4.43%
2019/12/10	20	11.79	0	0.00	11.77	20	1,385	1.44%
2019/12/09	1	11.74	5	11.76	11.73	-4	1,374	-0.29%
2019/12/06	25	11.75	0	0.00	11.79	25	1,360	1.84%
2019/12/05	0	0.00	25	11.86	11.81	-25	1,352	-1.85%
2019/12/04	9	11.94	0	0.00	11.92	9	1,346	0.67%
2019/12/03	16	11.93	0	0.00	11.91	16	1,338	1.20%
2019/11/29	1	11.92	0	0.00	11.94	1	1,328	0.08%
2019/11/22	0	0.00	2	11.85	11.85	-2	1,378	-0.15%
2019/11/21	1	11.93	0	0.00	11.87	1	1,376	0.07%
2019/11/19	15	11.80	0	0.00	11.78	15	1,358	1.10%
2019/11/15	10	11.88	0	0.00	11.91	10	1,347	0.74%
2019/11/14	0	0.00	1	11.94	11.99	-1	1,350	-0.07%
2019/11/13	6	11.97	0	0.00	11.98	6	1,366	0.44%
2019/11/12	10	11.95	0	0.00	11.92	10	1,376	0.73%
2019/11/11	0	0.00	2	11.93	12.00	-2	1,375	-0.15%
2019/11/06	3	11.82	0	0.00	11.78	3	1,347	0.22%
2019/11/04	10	11.97	16	12.00	11.91	-6	1,369	-0.44%
2019/11/01	1	12.08	0	0.00	12.08	1	1,337	0.07%
2019/10/31	15	12.09	0	0.00	12.11	15	1,352	1.11%
2019/10/24	10	12.22	0	0.00	12.22	10	1,235	0.81%
2019/10/23	5	12.29	0	0.00	12.27	5	1,198	0.42%
2019/10/22	0	0.00	3	12.26	12.24	-3	1,087	-0.28%
2019/10/21	10	12.33	0	0.00	12.31	10	1,070	0.93%
2019/10/14	10	12.44	0	0.00	12.45	10	1,079	0.93%
2019/10/08	10	12.55	0	0.00	12.55	10	1,070	0.93%
2019/10/07	2	12.64	0	0.00	12.64	2	1,074	0.19%
2019/10/04	0	0.00	10	12.73	12.67	-10	1,076	-0.93%
2019/10/03	0	0.00	10	12.70	12.69	-10	1,071	-0.93%
2019/10/01	11	12.61	0	0.00	12.60	11	1,055	1.04%
2019/09/27	3	12.71	0	0.00	12.75	3	1,043	0.29%
2019/09/26	1	12.72	0	0.00	12.72	1	1,072	0.09%
2019/09/25	1	12.75	0	0.00	12.73	1	1,073	0.09%
2019/09/18	10	12.67	0	0.00	12.66	10	1,125	0.89%
2019/09/17	1	12.73	18	12.73	12.73	-17	1,107	-1.54%
2019/09/10	0	0.00	20	12.89	12.88	-20	1,192	-1.68%
2019/09/09	0	0.00	20	12.80	12.83	-20	1,189	-1.68%
2019/09/06	13	12.84	0	0.00	12.84	13	1,193	1.09%
2019/09/05	1	12.91	1	12.87	12.87	0	1,187	0.00%
2019/09/04	0	0.00	63	13.01	12.97	-63	1,169	-5.39%
2019/09/03	2	13.04	0	0.00	13.12	2	1,180	0.17%
2019/09/02	0	0.00	60	13.05	13.04	-60	1,246	-4.81%
2019/08/30	1	13.09	83	13.09	13.08	-82	1,258	-6.52%
2019/08/29	0	0.00	20	13.33	13.26	-20	1,268	-1.58%
2019/08/27	0	0.00	11	13.32	13.37	-11	1,311	-0.84%
2019/08/26	10	13.40	59	13.39	13.40	-49	1,372	-3.57%
2019/08/22	0	0.00	140	13.14	13.23	-140	1,375	-10.18%	大賣/鉅額交易
2019/08/16	0	0.00	5	13.40	13.35	-5	1,505	-0.33%
2019/08/15	20	13.49	40	13.50	13.48	-20	1,566	-1.28%
2019/08/14	0	0.00	39	13.27	13.32	-39	1,601	-2.44%
2019/08/13	8	13.43	0	0.00	13.42	8	1,671	0.48%
2019/08/08	0	0.00	10	13.33	13.33	-10	1,752	-0.57%
2019/08/07	4	13.45	3	13.46	13.47	1	1,754	0.06%
2019/08/06	0	0.00	1	13.51	13.44	-1	1,823	-0.05%
2019/08/05	2	13.39	13	13.35	13.38	-11	1,855	-0.59%
2019/08/02	11	13.27	13	13.26	13.28	-2	1,904	-0.11%
2019/08/01	11	13.06	0	0.00	13.07	11	1,941	0.57%
2019/07/31	1	13.02	0	0.00	12.98	1	1,942	0.05%
2019/07/29	0	0.00	5	12.93	12.90	-5	2,032	-0.25%
2019/07/23	12	12.88	0	0.00	12.89	12	2,086	0.58%
2019/07/22	1	12.93	0	0.00	12.92	1	2,092	0.05%
2019/07/19	10	12.93	0	0.00	12.96	10	2,095	0.48%
2019/07/16	2	12.97	0	0.00	12.98	2	2,088	0.10%
2019/07/12	15	13.03	0	0.00	13.03	15	2,104	0.71%
2019/07/11	20	13.05	2	13.06	13.03	18	2,139	0.84%
2019/07/04	0	0.00	5	13.17	13.17	-5	2,269	-0.22%
2019/07/03	2	13.24	6	13.24	13.23	-4	2,284	-0.18%
2019/07/02	72	13.13	3	13.12	13.13	69	2,288	3.02%
2019/07/01	22	13.12	0	0.00	13.10	22	2,304	0.95%
2019/06/27	30	13.28	0	0.00	13.30	30	2,287	1.31%
2019/06/26	10	13.42	0	0.00	13.42	10	2,285	0.44%
2019/06/25	5	13.31	0	0.00	13.39	5	2,283	0.22%
2019/06/21	5	13.32	34	13.30	13.35	-29	2,302	-1.26%
2019/06/20	5	13.35	0	0.00	13.32	5	2,353	0.21%
2019/06/19	4	13.45	4	13.49	13.37	0	2,408	0.00%
2019/06/18	4	13.67	0	0.00	13.68	4	2,363	0.17%
2019/06/11	0	0.00	30	13.59	13.61	-30	2,457	-1.22%
2019/06/10	23	13.70	3	13.74	13.68	20	2,443	0.82%
2019/06/06	3	13.89	50	13.90	13.91	-47	2,442	-1.92%
2019/06/05	40	13.75	244	13.74	13.79	-204	2,432	-8.38%	大賣/鉅額交易
2019/06/04	2	13.83	10	13.84	13.84	-8	2,447	-0.33%
2019/06/03	2	13.86	2	13.80	13.79	0	2,445	0.00%
2019/05/31	40	13.79	0	0.00	13.78	40	2,419	1.65%
2019/05/30	25	13.94	0	0.00	13.91	25	2,365	1.06%
2019/05/29	26	14.03	0	0.00	14.01	26	2,350	1.11%
2019/05/28	5	13.96	0	0.00	13.96	5	2,346	0.21%
2019/05/27	5	13.99	11	13.99	13.95	-6	2,358	-0.25%
2019/05/24	30	13.92	0	0.00	13.94	30	2,353	1.27%
2019/05/23	0	0.00	10	13.94	13.97	-10	2,344	-0.43%
2019/05/22	30	13.74	0	0.00	13.76	30	2,289	1.31%
2019/05/21	70	13.85	40	13.75	13.75	30	2,258	1.33%
2019/05/20	70	13.83	0	0.00	13.85	70	2,226	3.14%
2019/05/17	10	13.68	54	13.84	13.86	-44	2,168	-2.03%
2019/05/16	7	13.68	0	0.00	13.75	7	2,116	0.33%
2019/05/15	42	13.65	5	13.70	13.66	37	2,099	1.76%
2019/05/14	51	13.75	1	13.82	13.71	50	2,103	2.38%
2019/05/13	30	13.57	25	13.64	13.64	5	2,050	0.24%
2019/05/10	40	13.42	0	0.00	13.46	40	2,012	1.99%
2019/05/09	2	13.34	20	13.42	13.44	-18	1,956	-0.92%
2019/05/08	25	13.26	0	0.00	13.24	25	1,911	1.31%
2019/05/07	10	13.17	0	0.00	13.17	10	1,908	0.52%
2019/05/06	0	0.00	72	13.28	13.33	-72	1,919	-3.75%
2019/05/03	46	13.09	24	13.08	13.07	22	1,856	1.19%
2019/05/02	5	13.15	0	0.00	13.18	5	1,831	0.27%
2019/04/30	1	13.24	0	0.00	13.22	1	1,821	0.05%
2019/04/26	9	13.23	5	13.23	13.25	4	1,868	0.21%
2019/04/25	0	0.00	1	13.12	13.13	-1	1,867	-0.05%
2019/04/24	5	13.14	0	0.00	13.16	5	1,870	0.27%
2019/04/19	6	13.14	0	0.00	13.20	6	1,994	0.30%
2019/04/18	5	13.17	0	0.00	13.24	5	2,052	0.24%
2019/04/17	27	13.20	4	13.21	13.17	23	2,098	1.10%
2019/04/16	15	13.30	0	0.00	13.26	15	2,102	0.71%
2019/04/15	3	13.31	3	13.30	13.30	0	2,134	0.00%
2019/04/12	3	13.41	0	0.00	13.43	3	2,215	0.14%
2019/04/11	0	0.00	26	13.39	13.41	-26	2,287	-1.14%
2019/04/09	10	13.38	0	0.00	13.38	10	2,297	0.44%
2019/04/08	21	13.45	0	0.00	13.46	21	2,362	0.89%
2019/04/02	10	13.56	90	13.56	13.55	-80	2,395	-3.34%
2019/04/01	23	13.55	0	0.00	13.61	23	2,395	0.96%
2019/03/26	10	13.78	0	0.00	13.79	10	2,636	0.38%
2019/03/25	0	0.00	6	13.85	13.89	-6	2,700	-0.22%
2019/03/22	1	13.69	0	0.00	13.65	1	2,662	0.04%
2019/03/21	12	13.72	20	13.73	13.70	-8	2,660	-0.30%
2019/03/19	6	13.83	0	0.00	13.81	6	2,672	0.22%
2019/03/15	10	13.95	0	0.00	13.91	10	2,699	0.37%
2019/03/12	16	13.98	0	0.00	13.99	16	2,880	0.56%
2019/03/08	0	0.00	28	14.23	14.23	-28	3,081	-0.91%
2019/03/07	3	14.08	0	0.00	14.15	3	3,045	0.10%
2019/03/06	18	14.07	2	14.07	14.08	16	3,264	0.49%
2019/03/05	5	14.11	0	0.00	14.12	5	3,322	0.15%
2019/02/27	2	14.02	0	0.00	14.02	2	3,379	0.06%
2019/02/26	25	14.01	20	13.98	14.02	5	3,551	0.14%
2019/02/25	22	14.03	0	0.00	14.00	22	3,556	0.62%
2019/02/22	3	14.17	0	0.00	14.12	3	3,618	0.08%
2019/02/20	50	14.19	0	0.00	14.19	50	3,665	1.36%
2019/02/15	30	14.42	70	14.47	14.49	-40	3,688	-1.08%
2019/02/14	20	14.40	0	0.00	14.43	20	3,904	0.51%
2019/02/13	38	14.42	0	0.00	14.43	38	4,049	0.94%
2019/02/12	40	14.45	0	0.00	14.44	40	4,114	0.97%
2019/02/11	44	14.51	0	0.00	14.53	44	4,147	1.06%
2019/01/30	10	14.61	0	0.00	14.65	10	4,142	0.24%
2019/01/29	30	14.66	0	0.00	14.67	30	4,153	0.72%
2019/01/28	40	14.55	0	0.00	14.56	40	4,134	0.97%
2019/01/25	2	14.58	0	0.00	14.58	2	4,270	0.05%
2019/01/23	10	14.81	0	0.00	14.82	10	4,359	0.23%
2019/01/22	26	14.77	0	0.00	14.77	26	4,420	0.59%
2019/01/18	0	0.00	10	14.79	14.79	-10	4,535	-0.22%
2019/01/17	36	14.91	0	0.00	14.89	36	4,688	0.77%
2019/01/16	30	14.88	11	14.88	14.90	19	4,779	0.40%
2019/01/15	20	14.88	0	0.00	14.87	20	4,858	0.41%
2019/01/14	30	14.97	10	15.05	15.04	20	4,897	0.41%
2019/01/11	41	14.93	0	0.00	14.93	41	4,902	0.84%
2019/01/10	10	15.00	10	15.05	15.02	0	4,866	0.00%
2019/01/09	48	14.97	0	0.00	15.00	48	4,823	1.00%
2019/01/04	0	0.00	10	15.55	15.54	-10	4,839	-0.21%
2019/01/03	0	0.00	10	15.37	15.40	-10	5,029	-0.20%
2018/12/28	6	15.10	20	15.11	15.08	-14	4,929	-0.28%
2018/12/27	14	15.15	5	15.13	15.13	9	5,003	0.18%
2018/12/26	5	15.30	85	15.29	15.44	-80	4,989	-1.60%
2018/12/24	1	15.18	0	0.00	15.17	1	4,978	0.02%
2018/12/21	17	15.15	0	0.00	15.13	17	5,000	0.34%
2018/12/20	0	0.00	2	15.08	15.16	-2	4,935	-0.04%
2018/12/18	1	15.01	11	15.02	15.04	-10	4,768	-0.21%
2018/12/17	1	14.93	0	0.00	14.93	1	4,698	0.02%
2018/12/14	1	15.09	0	0.00	15.02	1	4,675	0.02%
2018/12/13	5	14.89	0	0.00	14.89	5	4,612	0.11%
2018/12/12	6	14.94	0	0.00	14.93	6	4,580	0.13%
2018/12/11	20	15.14	0	0.00	15.13	20	4,546	0.44%
2018/12/07	45	15.06	0	0.00	15.06	45	4,519	1.00%
2018/12/06	0	0.00	70	15.02	15.18	-70	4,489	-1.56%
2018/12/05	1	14.80	0	0.00	14.82	1	4,455	0.02%
2018/12/03	50	14.49	0	0.00	14.45	50	4,355	1.15%
2018/11/30	1	14.81	1	14.78	14.86	0	4,202	0.00%
2018/11/29	0	0.00	3	14.80	14.83	-3	4,206	-0.07%
2018/11/26	5	15.07	0	0.00	15.07	5	3,901	0.13%
2018/11/22	2	15.10	0	0.00	15.13	2	3,699	0.05%
2018/11/20	3	15.14	0	0.00	15.12	3	3,617	0.08%
2018/11/15	5	15.03	0	0.00	15.02	5	3,517	0.14%
2018/11/14	2	15.05	0	0.00	15.08	2	3,511	0.06%
2018/11/13	6	15.20	0	0.00	15.12	6	3,497	0.17%
2018/11/12	2	15.06	0	0.00	15.02	2	3,299	0.06%
2018/11/09	0	0.00	40	15.02	15.06	-40	3,157	-1.27%
2018/11/08	17	14.82	7	14.82	14.84	10	3,121	0.32%
2018/11/07	30	14.95	0	0.00	14.94	30	3,081	0.97%
2018/11/05	10	15.00	10	15.07	15.00	0	3,075	0.00%
2018/11/02	20	14.94	50	14.95	14.92	-30	3,051	-0.98%
2018/11/01	47	15.05	30	15.01	15.03	17	2,904	0.59%
2018/10/31	60	15.21	0	0.00	15.15	60	2,854	2.10%
2018/10/30	3	15.45	20	15.49	15.44	-17	2,800	-0.61%
2018/10/29	15	15.48	60	15.57	15.54	-45	2,761	-1.63%
2018/10/26	37	15.42	0	0.00	15.60	37	2,745	1.35%
2018/10/25	21	15.51	1	15.51	15.51	20	2,675	0.75%
2018/10/24	1	15.21	15	15.23	15.17	-14	2,507	-0.56%
2018/10/23	0	0.00	90	15.01	15.13	-90	2,417	-3.72%
2018/10/22	80	14.85	55	14.99	14.83	25	2,381	1.05%
2018/10/19	59	14.95	30	15.02	14.87	29	2,313	1.25%
2018/10/18	6	14.85	2	14.87	14.87	4	2,294	0.17%
2018/10/17	24	14.69	0	0.00	14.84	24	2,338	1.03%
2018/10/16	10	14.86	0	0.00	14.86	10	2,352	0.43%
2018/10/15	2	14.92	2	14.92	14.95	0	2,340	0.00%
2018/10/12	0	0.00	5	15.16	14.74	-5	2,296	-0.22%
2018/10/11	0	0.00	1	15.01	15.25	-1	2,209	-0.05%
2018/10/09	0	0.00	10	14.16	14.17	-10	1,923	-0.52%
2018/10/05	0	0.00	20	14.21	14.11	-20	1,873	-1.07%
2018/10/04	0	0.00	20	13.87	13.88	-20	1,796	-1.11%
2018/10/03	0	0.00	10	13.71	13.72	-10	1,751	-0.57%
2018/09/27	10	13.54	0	0.00	13.54	10	1,751	0.57%
2018/09/20	0	0.00	10	13.71	13.72	-10	1,817	-0.55%
2018/09/11	0	0.00	10	13.89	13.86	-10	2,011	-0.50%
2018/09/10	0	0.00	8	13.82	13.86	-8	2,001	-0.40%
2018/09/04	2	13.57	0	0.00	13.56	2	1,924	0.10%
2018/08/29	20	13.54	0	0.00	13.51	20	1,946	1.03%
2018/08/23	2	13.83	0	0.00	13.77	2	2,002	0.10%
2018/08/20	0	0.00	10	13.97	13.97	-10	1,979	-0.51%
2018/08/08	10	13.56	0	0.00	13.57	10	1,927	0.52%
2018/08/01	10	13.57	0	0.00	13.56	10	1,936	0.52%
2018/07/31	2	13.65	0	0.00	13.65	2	1,936	0.10%
2018/07/27	20	13.65	0	0.00	13.63	20	2,036	0.98%
2018/07/26	5	13.72	0	0.00	13.74	5	2,026	0.25%
2018/07/24	5	13.79	0	0.00	13.79	5	2,036	0.25%
2018/07/20	10	13.86	0	0.00	13.89	10	2,053	0.49%
2018/07/12	10	14.16	0	0.00	14.13	10	2,388	0.42%
2018/07/11	0	0.00	10	14.31	14.30	-10	2,426	-0.41%
2018/07/05	0	0.00	55	14.34	14.45	-55	2,393	-2.30%
2018/07/04	15	14.28	0	0.00	14.27	15	2,327	0.64%
2018/07/03	20	14.24	0	0.00	14.33	20	2,346	0.85%
2018/07/02	10	14.26	20	14.18	14.30	-10	2,354	-0.42%
2018/06/29	0	0.00	25	14.24	14.20	-25	2,349	-1.06%
2018/06/25	0	0.00	22	14.30	14.31	-22	2,277	-0.97%
2018/06/22	0	0.00	10	14.23	14.23	-10	2,264	-0.44%
2018/06/20	0	0.00	2	14.20	14.13	-2	2,340	-0.09%
2018/06/19	2	14.23	0	0.00	14.24	2	2,360	0.08%
2018/06/11	1	13.95	8	13.94	13.94	-7	2,371	-0.30%
2018/06/08	8	13.95	0	0.00	13.98	8	2,395	0.33%
2018/06/07	1	13.88	0	0.00	13.85	1	2,439	0.04%
2018/06/06	20	13.96	0	0.00	13.86	20	2,475	0.81%
2018/06/04	13	14.08	0	0.00	14.02	13	2,466	0.53%
2018/05/28	1	14.17	0	0.00	14.16	1	2,474	0.04%
2018/05/25	10	14.23	0	0.00	14.23	10	2,493	0.40%
2018/05/22	1	14.25	0	0.00	14.25	1	2,517	0.04%
2018/05/21	11	14.25	0	0.00	14.22	11	2,558	0.43%
2018/05/18	1	14.38	3	14.38	14.38	-2	2,581	-0.08%
2018/05/17	1	14.34	0	0.00	14.37	1	2,711	0.04%
2018/05/15	3	14.31	0	0.00	14.33	3	2,793	0.11%
2018/05/14	3	14.26	0	0.00	14.23	3	3,011	0.10%
2018/05/04	0	0.00	20	14.82	14.82	-20	2,973	-0.67%
2018/04/30	21	14.65	0	0.00	14.64	21	2,907	0.72%
2018/04/26	0	0.00	2	14.75	14.89	-2	2,894	-0.07%
2018/04/24	2	14.67	0	0.00	14.73	2	2,823	0.07%
2018/04/23	1	14.58	0	0.00	14.60	1	2,719	0.04%
2018/04/17	0	0.00	30	14.45	14.51	-30	2,538	-1.18%
2018/04/13	31	14.29	0	0.00	14.30	31	2,495	1.24%
2018/04/12	1	14.31	0	0.00	14.32	1	2,507	0.04%
2018/04/03	0	0.00	33	14.53	14.53	-33	2,516	-1.31%
2018/03/29	0	0.00	5	14.48	14.46	-5	2,527	-0.20%
2018/03/28	0	0.00	15	14.46	14.47	-15	2,502	-0.60%
2018/03/26	0	0.00	7	14.55	14.47	-7	2,453	-0.29%
2018/03/23	31	14.54	10	14.55	14.59	21	2,410	0.87%
2018/03/22	7	14.27	0	0.00	14.30	7	2,343	0.30%
2018/03/15	10	14.29	0	0.00	14.23	10	2,303	0.43%
2018/03/14	2	14.23	7	14.30	14.26	-5	2,303	-0.22%
2018/03/13	3	14.25	0	0.00	14.22	3	2,315	0.13%
2018/03/12	2	14.30	0	0.00	14.30	2	2,340	0.09%
2018/03/09	20	14.50	0	0.00	14.51	20	2,406	0.83%
2018/02/27	0	0.00	30	14.47	14.60	-30	2,508	-1.20%
2018/02/22	0	0.00	1	14.83	14.79	-1	2,711	-0.04%
2018/02/09	0	0.00	2	15.39	15.28	-2	2,781	-0.07%
2018/02/08	2	14.97	2	14.99	15.00	0	2,663	0.00%
2018/02/07	20	14.88	31	14.93	15.03	-11	2,707	-0.41%
2018/02/06	44	15.08	25	15.24	15.17	19	2,702	0.70%
2018/02/02	0	0.00	7	14.25	14.27	-7	2,492	-0.28%
2018/02/01	2	14.17	0	0.00	14.20	2	2,511	0.08%
2018/01/31	12	14.34	2	14.26	14.27	10	2,506	0.40%
2018/01/25	1	14.14	18	14.18	14.21	-17	2,489	-0.68%
2018/01/23	1	14.11	0	0.00	14.12	1	2,469	0.04%
2018/01/18	2	14.25	0	0.00	14.30	2	2,475	0.08%
2018/01/17	0	0.00	2	14.48	14.43	-2	2,436	-0.08%
2018/01/15	0	0.00	20	14.53	14.51	-20	2,461	-0.81%
2018/01/12	0	0.00	30	14.58	14.59	-30	2,470	-1.21%
2018/01/11	10	14.69	10	14.74	14.72	0	2,490	0.00%
2018/01/10	1	14.58	0	0.00	14.69	1	2,508	0.04%
2018/01/08	1	14.61	10	14.60	14.60	-9	2,540	-0.35%
2018/01/05	10	14.63	0	0.00	14.63	10	2,543	0.39%
2018/01/03	9	14.73	0	0.00	14.73	9	2,596	0.35%
2018/01/02	6	14.92	0	0.00	14.86	6	2,565	0.23%