正德 (2641)-元富-安南券商分點個股進出

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
23.80
漲跌
▲0.20
漲幅
+0.85%
成交量
12,872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－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南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
2024/06/06	30	23.80	3	23.75	23.80	27	8,787	0.31%
2024/06/05	10	23.55	29.1	23.64	23.60	-19.1	8,628	-0.22%
2024/06/04	14	23.09	2	23.10	22.80	12	8,379	0.14%
2024/06/03	18	23.32	16	23.58	23.60	2	8,250	0.02%
2024/05/31	39	24.00	31	24.32	23.55	8	8,019	0.10%
2024/05/30	11	23.64	15	23.41	23.40	-4	7,437	-0.05%
2024/05/29	5	23.67	4	23.63	23.25	1	7,153	0.01%
2024/05/28	125	23.86	115.4	23.49	23.40	9.6	6,660	0.14%	大買/大賣/
2024/05/27	0	0.00	2	21.73	22.10	-2	5,913	-0.03%
2024/05/24	1	21.00	0	0.00	20.85	1	5,715	0.02%
2024/05/23	1	20.60	0	0.00	20.55	1	5,732	0.02%
2024/05/20	1	21.35	12	21.35	21.10	-11	5,843	-0.19%
2024/05/17	2	21.58	1	21.45	21.45	1	5,872	0.02%
2024/05/16	2	21.33	4	21.73	21.90	-2	5,806	-0.03%
2024/05/15	9	21.45	5	21.52	21.40	4	5,701	0.07%
2024/05/14	7	22.02	5	22.14	21.85	2	5,556	0.04%
2024/05/13	7	22.25	2	22.00	22.05	5	5,297	0.09%
2024/05/10	30	22.05	51	21.92	22.05	-21	4,686	-0.45%
2024/05/09	3	20.90	7	21.23	21.10	-4	4,273	-0.09%
2024/05/08	8	21.41	7	21.41	20.65	1	4,112	0.02%
2024/05/07	8	20.68	10	20.70	20.75	-2	3,578	-0.06%
2024/05/06	1	20.25	0	0.00	20.25	1	3,489	0.03%
2024/05/03	5	20.48	0	0.00	20.45	5	3,476	0.14%
2024/05/02	18	20.60	1	20.40	20.45	17	3,462	0.49%
2024/04/30	4	20.05	0	0.00	19.95	4	3,371	0.12%
2024/04/26	5	20.09	1	20.25	20.15	4	3,322	0.12%
2024/04/25	2	19.85	6	19.85	19.75	-4	3,276	-0.12%
2024/04/24	1	19.90	0	0.00	19.90	1	3,306	0.03%
2024/04/22	9	20.24	1	19.95	19.75	8	3,347	0.24%
2024/04/16	0	0.00	5	19.50	19.45	-5	3,365	-0.15%
2024/04/15	0	0.00	2	20.25	20.15	-2	3,481	-0.06%
2024/04/12	0	0.00	5	19.95	20.10	-5	3,549	-0.14%
2024/04/11	5	20.05	2	19.90	19.80	3	3,776	0.08%
2024/04/10	1	19.60	0	0.00	19.65	1	4,351	0.02%
2024/04/03	2	19.10	0	0.00	19.00	2	4,768	0.04%
2024/04/01	0	0.00	10	19.60	19.60	-10	4,863	-0.21%
2024/03/29	1	19.80	0	0.00	19.65	1	4,960	0.02%
2024/03/26	10	19.89	0	0.00	19.85	10	5,781	0.17%
2024/03/20	1	20.70	0	0.00	20.75	1	6,123	0.02%
2024/03/19	0	0.00	7	20.68	21.05	-7	6,302	-0.11%
2024/03/18	0	0.00	1	20.00	20.15	-1	6,298	-0.02%
2024/03/15	3	20.18	0	0.00	19.70	3	6,486	0.05%
2024/03/14	3	20.43	5	20.30	20.30	-2	6,616	-0.03%
2024/03/13	0	0.00	2	20.35	20.30	-2	6,903	-0.03%
2024/03/12	0	0.00	4	20.75	20.80	-4	7,241	-0.06%
2024/03/11	2	20.70	6	20.58	20.75	-4	7,763	-0.05%
2024/03/08	1	20.35	0	0.00	20.10	1	9,505	0.01%
2024/03/07	0	0.00	4	20.44	20.35	-4	9,975	-0.04%
2024/03/06	1	21.00	1	21.05	20.90	0	10,502	0.00%
2024/03/04	1	20.90	13	20.80	21.15	-12	10,542	-0.11%
2024/03/01	2	20.85	2	20.75	20.80	0	10,817	0.00%
2024/02/27	10	20.30	0	0.00	20.30	10	10,804	0.09%
2024/02/26	1	20.75	9	20.66	20.70	-8	10,769	-0.07%
2024/02/23	4	20.58	3	20.42	20.40	1	10,741	0.01%
2024/02/22	0	20.65	0	0.00	20.60	0	10,716	0.00%
2024/02/21	8	20.63	2	20.65	20.65	6	10,666	0.06%
2024/02/20	26	20.08	3	20.30	20.20	23	10,585	0.22%
2024/02/15	0	0.00	2	19.18	19.30	-2	10,507	-0.02%
2024/02/05	3	18.90	8	18.85	18.90	-5	10,490	-0.05%
2024/02/01	2	19.60	0	0.00	19.55	2	10,470	0.02%
2024/01/29	1	19.90	0	0.00	20.05	1	10,376	0.01%
2024/01/26	3	19.90	0	0.00	19.90	3	10,367	0.03%
2024/01/25	6	20.25	0	0.00	20.05	6	10,347	0.06%
2024/01/24	5	20.70	7	20.65	20.35	-2	10,324	-0.02%
2024/01/23	1	20.55	1	20.50	20.45	0	10,295	0.00%
2024/01/22	2	20.40	5	20.57	20.65	-3	10,280	-0.03%
2024/01/19	6	20.48	4	20.40	20.55	2	10,243	0.02%
2024/01/18	1	20.30	3	20.30	20.30	-2	10,210	-0.02%
2024/01/16	7	20.32	10	20.30	20.30	-3	10,140	-0.03%
2024/01/11	2	20.30	0	0.00	20.35	2	10,132	0.02%
2024/01/10	3	20.30	0	0.00	20.20	3	10,106	0.03%
2024/01/09	3	21.00	16	20.98	20.90	-13	9,992	-0.13%
2024/01/08	4	21.96	2	22.10	21.90	2	9,864	0.02%
2024/01/05	26	21.97	5	21.99	22.35	21	9,784	0.21%
2024/01/04	41	22.46	21	22.24	22.10	20	9,533	0.21%
2024/01/03	2	21.85	1	21.75	21.85	1	8,980	0.01%
2024/01/02	10	21.83	12.3	21.60	21.35	-2.3	8,884	-0.03%
2023/12/28	0	0.00	1	21.10	20.90	-1	8,674	-0.01%
2023/12/27	0	0.00	3	21.35	21.35	-3	8,633	-0.03%
2023/12/26	1	21.20	4	21.26	21.40	-3	8,569	-0.04%
2023/12/25	9	20.80	2	21.40	20.75	7	8,512	0.08%
2023/12/22	7	21.89	21	21.77	21.70	-14	8,419	-0.17%
2023/12/21	38	22.15	7	22.07	22.05	31	8,244	0.38%
2023/12/20	0	0.00	1	20.90	21.10	-1	7,851	-0.01%
2023/12/19	5	20.81	4	20.85	20.90	1	7,959	0.01%
2023/12/15	1	20.90	10	20.94	20.70	-9	8,243	-0.11%
2023/12/14	16.1	20.91	8	20.78	20.75	8.1	8,290	0.10%
2023/12/13	0	0.00	2	21.80	21.60	-2	8,142	-0.02%
2023/12/12	3.1	21.71	0	0.00	21.50	3.1	8,381	0.04%
2023/12/11	5.1	21.78	5	22.13	21.90	0.1	8,306	0.00%
2023/12/08	4	21.78	5	22.07	21.75	-1	8,115	-0.01%
2023/12/07	4.1	22.05	3	22.23	22.15	1.1	7,802	0.01%
2023/12/06	34.6	22.97	42	22.87	22.90	-7.4	7,432	-0.10%
2023/12/05	53.2	23.64	66	23.59	23.00	-12.8	6,875	-0.19%
2023/12/04	13	21.75	13	22.00	22.10	0	5,151	0.00%
2023/12/01	43	19.35	71	19.61	20.10	-28	4,608	-0.61%
2023/11/30	7	18.62	1	18.35	18.30	6	4,029	0.15%
2023/11/29	5	18.44	1	18.25	18.15	4	3,949	0.10%
2023/11/28	7	18.82	7	18.58	18.45	0	3,888	0.00%
2023/11/27	2	17.88	3	18.25	17.75	-1	3,564	-0.03%
2023/11/24	1	17.70	1	17.45	17.40	0	3,480	0.00%
2023/11/22	0	17.40	0	0.00	17.45	0	3,462	0.00%
2023/11/17	0	0.00	28	17.66	17.55	-28	3,483	-0.80%
2023/11/16	5	16.86	0	0.00	17.30	5	3,469	0.14%
2023/11/15	0	0.00	1	16.80	16.90	-1	3,480	-0.03%
2023/11/13	1	16.65	1	16.70	16.60	0	3,613	0.00%
2023/11/10	2	16.48	2	16.58	16.60	0	3,597	0.00%
2023/11/09	19	16.45	3	16.53	16.45	16	3,573	0.45%
2023/11/08	0	0.00	2	16.08	16.05	-2	3,552	-0.06%
2023/11/07	1	16.15	0	0.00	16.05	1	3,554	0.03%
2023/11/06	1	16.40	0	0.00	16.25	1	3,561	0.03%
2023/11/02	0	0.00	1	15.95	16.00	-1	3,537	-0.03%
2023/11/01	2	15.90	0	0.00	15.80	2	3,537	0.06%
2023/10/27	0.3	16.50	0.1	16.50	16.35	0.1	3,501	0.00%
2023/10/26	1	16.35	0	0.00	16.35	1	3,502	0.03%
2023/10/25	1	16.65	0	0.00	16.65	1	3,518	0.03%
2023/10/24	1	16.40	2	16.15	16.50	-1	3,518	-0.03%
2023/10/23	1	16.45	2	16.35	16.30	-1	3,507	-0.03%
2023/10/19	4	17.08	1	16.80	17.15	3	3,475	0.09%
2023/10/17	8.1	16.56	0	0.00	16.30	8.1	3,358	0.24%
2023/10/16	3.2	16.66	0	0.00	16.70	3.2	3,337	0.10%
2023/10/13	1	17.15	0	0.00	17.10	1	3,311	0.03%
2023/10/12	1	17.45	0	0.00	17.45	1	3,289	0.03%
2023/10/11	4	17.81	3	17.45	17.35	1	3,285	0.03%
2023/10/06	1	17.85	9	17.82	17.75	-8	3,249	-0.25%
2023/10/04	1	17.00	1	17.20	17.00	0	3,117	0.00%
2023/10/03	2	17.25	1	17.20	17.05	1	3,113	0.03%
2023/09/28	0	0.00	1	17.55	17.60	-1	3,061	-0.03%
2023/09/27	3	17.98	1	17.90	17.70	2	3,021	0.07%
2023/09/26	3	17.28	11	17.34	17.25	-8	2,978	-0.27%
2023/09/25	3	17.63	2	17.53	17.50	1	2,995	0.03%
2023/09/22	6	17.70	0	0.00	17.80	6	2,953	0.20%
2023/09/21	2	18.20	8	18.23	18.20	-6	2,788	-0.22%
2023/09/20	17	18.38	8	18.03	18.25	9	2,606	0.35%
2023/09/19	3	17.53	2	17.63	17.40	1	2,207	0.05%
2023/09/18	0	0.00	1	17.20	17.15	-1	2,067	-0.05%
2023/09/15	3	17.37	13	17.25	17.25	-10	1,984	-0.50%
2023/09/14	1.1	16.40	1	16.35	16.25	0.1	1,588	0.01%
2023/09/12	0	0.00	1	15.25	15.25	-1	1,480	-0.07%
2023/09/08	0	0.00	0.1	15.60	15.40	-0.1	1,492	-0.01%
2023/09/07	0.1	15.40	0	0.00	15.35	0.1	1,479	0.01%
2023/09/04	0.1	15.80	0	0.00	15.85	0.1	1,444	0.00%
2023/08/31	0	0.00	1	15.70	15.70	-1	1,443	-0.07%
2023/08/28	4	15.13	1	15.15	15.10	3	1,410	0.21%
2023/08/24	10	15.35	1	15.60	15.35	9	1,392	0.65%
2023/08/23	3	15.88	0	0.00	15.70	3	1,366	0.22%
2023/08/22	13	15.88	0	0.00	15.90	13	1,351	0.96%
2023/08/21	2	16.30	0	0.00	16.30	2	1,332	0.15%
2023/08/18	2	16.73	2	17.05	16.85	0	1,276	0.00%
2023/08/16	1	15.20	0	0.00	15.35	1	1,128	0.09%
2023/08/11	1	15.75	0	0.00	15.80	1	1,138	0.09%
2023/08/07	1	16.40	0	0.00	16.50	1	1,147	0.09%
2023/08/02	0	0.00	1	16.45	16.40	-1	1,163	-0.09%
2023/08/01	3	16.68	2	16.65	16.65	1	1,163	0.09%
2023/07/31	1	16.55	0	0.00	16.45	1	1,168	0.09%
2023/07/28	4	16.84	5	16.95	16.75	-1	1,160	-0.09%
2023/07/27	2	16.48	3	16.52	16.60	-1	1,138	-0.09%
2023/07/26	2	16.10	0	0.00	16.05	2	1,137	0.18%
2023/07/24	1	16.00	0	0.00	15.85	1	1,160	0.09%
2023/07/19	0	0.00	2	16.35	16.30	-2	1,187	-0.17%
2023/07/18	0	0.00	2	16.50	16.35	-2	1,213	-0.16%
2023/07/14	0	0.00	15	16.45	16.35	-15	1,244	-1.21%
2023/07/13	5	16.55	15	16.45	16.20	-10	1,259	-0.79%
2023/07/12	2	16.70	1	17.10	16.80	1	1,253	0.08%
2023/07/11	0	0.00	3	17.20	17.20	-3	1,252	-0.24%
2023/07/05	2	17.90	0	0.00	17.90	2	1,318	0.15%
2023/07/04	6	18.38	0	0.00	18.20	6	1,366	0.44%
2023/07/03	30	18.18	1	18.10	18.10	29	1,364	2.13%
2023/06/27	1	17.70	0	0.00	17.60	1	1,382	0.07%
2023/06/14	1	17.85	1	17.95	17.95	0	1,693	0.00%
2023/06/09	0	0.00	3	18.10	18.10	-3	2,007	-0.15%
2023/06/08	1	18.25	20	18.25	18.10	-19	2,137	-0.89%
2023/06/07	1	17.95	1	17.85	17.85	0	2,490	0.00%
2023/06/06	1	17.90	1	17.85	17.80	0	2,729	0.00%
2023/06/05	0	0.00	10	17.85	17.80	-10	2,829	-0.35%
2023/05/30	2	17.70	0	0.00	17.65	2	3,974	0.05%
2023/05/26	8	17.77	0	0.00	17.75	8	4,777	0.17%
2023/05/25	5	18.05	0	0.00	17.95	5	4,944	0.10%
2023/05/23	7	18.44	0	0.00	18.40	7	5,015	0.14%
2023/05/19	5	18.09	2	18.15	18.15	3	5,007	0.06%
2023/05/16	1	18.20	1	18.20	18.20	0	5,019	0.00%
2023/05/12	6	18.06	6	18.06	18.15	0	5,067	0.00%
2023/05/11	2	18.70	2	18.20	18.20	0	5,064	0.00%
2023/05/10	2	18.43	3	18.62	18.70	-1	5,063	-0.02%
2023/05/09	9	18.44	4	18.28	18.20	5	5,053	0.10%
2023/05/03	3	18.65	0	0.00	18.70	3	5,116	0.06%
2023/05/02	0	0.00	10	18.75	18.95	-10	5,119	-0.20%
2023/04/28	0	0.00	1	18.80	18.90	-1	5,114	-0.02%
2023/04/27	3	18.18	2	18.30	18.25	1	5,098	0.02%
2023/04/26	3	17.95	0	0.00	18.30	3	5,099	0.06%
2023/04/24	4	18.75	2	18.78	18.75	2	5,089	0.04%
2023/04/21	1	18.85	0	0.00	18.85	1	5,099	0.02%
2023/04/19	5	19.66	5	19.55	19.50	0	5,073	0.00%
2023/04/18	0	0.00	16	19.85	19.80	-16	5,073	-0.32%
2023/04/17	18	20.10	6	20.18	20.15	12	5,062	0.24%
2023/04/14	3	19.70	2	20.10	20.00	1	5,076	0.02%
2023/04/13	3	19.85	0	0.00	19.85	3	5,060	0.06%
2023/04/12	7	19.98	2	20.03	19.95	5	5,070	0.10%
2023/04/11	0	0.00	5	20.35	20.10	-5	5,081	-0.10%
2023/04/07	1	20.30	4	20.30	20.40	-3	5,159	-0.06%
2023/04/06	3	20.25	1	19.95	20.10	2	5,278	0.04%
2023/03/31	3	19.47	3	19.60	19.50	0	5,464	0.00%
2023/03/30	3	19.47	2	19.50	19.50	1	6,136	0.02%
2023/03/29	1	20.80	1	20.75	20.80	0	6,237	0.00%
2023/03/27	2	21.00	2	21.25	21.15	0	6,375	0.00%
2023/03/23	1	20.95	7	20.99	20.90	-6	6,468	-0.09%
2023/03/22	2	21.65	0	0.00	21.55	2	6,403	0.03%
2023/03/21	0	0.00	1	21.70	21.55	-1	6,383	-0.02%
2023/03/20	0	0.00	1	21.60	21.55	-1	6,354	-0.02%
2023/03/17	1	21.60	0	0.00	21.60	1	6,332	0.02%
2023/03/16	0	0.00	1	21.60	21.35	-1	6,262	-0.02%
2023/03/15	1	21.85	3	21.67	21.50	-2	6,172	-0.03%
2023/03/14	0	0.00	1	21.90	21.75	-1	6,067	-0.02%
2023/03/13	6	21.59	7	21.76	21.70	-1	5,981	-0.02%
2023/03/10	19	22.33	24	22.31	22.10	-5	5,862	-0.09%
2023/03/09	5	21.99	9	22.03	22.05	-4	5,560	-0.07%
2023/03/08	1	21.50	3	21.70	21.70	-2	5,363	-0.04%
2023/03/07	4	21.54	9	21.58	21.75	-5	5,284	-0.09%
2023/03/06	18	21.61	18.1	21.59	21.65	-0.1	5,180	0.00%
2023/03/03	14	20.89	10	21.00	21.05	4	4,936	0.08%
2023/03/02	12	20.55	10	20.75	20.80	2	4,655	0.04%
2023/03/01	3	19.85	17	19.90	20.20	-14	4,290	-0.33%
2023/02/24	15	19.81	23	19.74	19.75	-8	3,972	-0.20%
2023/02/23	9	18.94	7	18.92	18.80	2	3,507	0.06%
2023/02/22	7	18.29	5	18.20	18.05	2	3,349	0.06%
2023/02/21	2	17.65	1	17.95	18.05	1	3,325	0.03%
2023/02/17	1	17.45	1	17.50	17.50	0	3,416	0.00%
2023/02/16	0	0.00	1	17.50	17.50	-1	3,481	-0.03%
2023/02/15	2	17.35	0	0.00	17.40	2	3,531	0.06%
2023/02/13	3	17.33	0	0.00	17.30	3	3,627	0.08%
2023/02/02	1	18.25	0	0.00	18.40	1	3,892	0.03%
2023/01/31	1	18.10	1	18.15	18.20	0	3,871	0.00%
2023/01/17	0	0.00	1	17.90	17.90	-1	3,880	-0.03%
2023/01/16	0	0.00	4	17.60	17.60	-4	3,896	-0.10%
2023/01/13	1	17.75	2	17.83	17.75	-1	3,905	-0.03%
2023/01/12	5	17.89	5	17.95	17.85	0	3,916	0.00%
2023/01/11	2	18.10	1	18.00	18.05	1	3,913	0.03%
2023/01/05	2	18.13	1	18.25	18.10	1	3,991	0.03%
2023/01/04	1	18.15	0	0.00	18.10	1	3,991	0.03%
2023/01/03	2	18.58	2	18.58	18.55	0	3,981	0.00%
2022/12/30	2	18.83	2	18.78	18.70	0	4,010	0.00%
2022/12/29	1	18.50	0	0.00	18.55	1	4,018	0.02%
2022/12/28	1	18.55	0	0.00	18.60	1	4,040	0.02%
2022/12/27	9	19.23	4	19.25	19.00	5	4,072	0.12%
2022/12/26	7	19.44	1	19.20	19.25	6	4,017	0.15%
2022/12/23	9	20.02	24	20.27	20.10	-15	3,879	-0.39%
2022/12/22	38	19.95	29	20.33	20.00	9	3,675	0.24%
2022/12/21	2	18.30	5.4	18.56	18.85	-3.4	3,074	-0.11%
2022/12/20	0	0.00	5	18.31	18.05	-5	2,964	-0.17%
2022/12/19	10	17.99	6	17.73	17.95	4	2,892	0.14%
2022/12/16	5	17.97	10	18.26	18.20	-5	2,863	-0.17%
2022/12/15	5	17.93	5	18.04	17.95	0	2,802	0.00%
2022/12/14	4	17.51	1	17.55	17.50	3	2,853	0.11%
2022/12/13	2	17.85	0	0.00	17.85	2	2,843	0.07%
2022/12/12	1	17.70	0	0.00	17.70	1	2,866	0.03%
2022/12/09	1	17.95	2	18.05	18.15	-1	2,888	-0.03%
2022/12/08	1	17.60	3	17.70	17.70	-2	2,995	-0.07%
2022/12/07	1	17.75	0	0.00	17.65	1	3,037	0.03%
2022/12/06	1	18.05	0	0.00	17.85	1	3,034	0.03%
2022/12/05	2	18.35	0	0.00	18.35	2	3,060	0.07%
2022/12/02	1	18.35	1	18.55	18.30	0	3,059	0.00%
2022/12/01	11	18.60	6	18.68	18.45	5	3,063	0.16%
2022/11/29	3	18.00	4	18.13	18.30	-1	3,174	-0.03%
2022/11/28	2	18.03	3	18.10	18.10	-1	3,176	-0.03%
2022/11/25	9	18.21	3	18.20	18.10	6	3,175	0.19%
2022/11/24	6	18.05	7	18.06	18.05	-1	3,130	-0.03%
2022/11/23	1	17.90	1	18.00	18.10	0	3,101	0.00%
2022/11/21	0	0.00	1	17.60	17.65	-1	3,089	-0.03%
2022/11/18	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2022/11/17	1	18.05	0	0.00	17.95	1	3,078	0.03%
2022/11/15	1	17.95	0	0.00	17.85	1	3,021	0.03%
2022/11/14	2	17.73	3	17.78	17.80	-1	3,031	-0.03%
2022/11/11	0	0.00	1	18.00	17.35	-1	3,064	-0.03%
2022/11/10	3	17.58	2	17.50	17.40	1	3,050	0.03%
2022/11/09	2	17.33	2	17.38	17.60	0	3,042	0.00%
2022/11/08	2	17.65	2	17.50	17.50	0	3,046	0.00%
2022/11/07	0	0.00	1	16.35	16.50	-1	2,935	-0.03%
2022/11/04	2	14.83	23	14.96	15.00	-21	2,991	-0.70%
2022/11/02	21	14.99	1	14.95	14.80	20	3,047	0.66%
2022/11/01	3	14.43	3	14.52	14.50	0	3,050	0.00%
2022/10/27	0	0.00	1	14.85	14.95	-1	3,075	-0.03%
2022/10/26	6	14.70	4	14.79	14.75	2	3,088	0.06%
2022/10/25	4	15.08	6	15.03	14.90	-2	3,109	-0.06%
2022/10/24	4	15.24	3	15.15	15.05	1	3,133	0.03%
2022/10/21	2	14.98	2	14.65	14.60	0	3,129	0.00%
2022/10/20	2	14.83	2	14.93	15.00	0	3,141	0.00%
2022/10/19	2	15.55	1	15.70	15.50	1	3,139	0.03%
2022/10/18	4	15.36	4	15.46	15.45	0	3,149	0.00%
2022/10/17	2	14.95	1	14.80	15.15	1	3,188	0.03%
2022/10/14	11	15.26	10	15.40	15.50	1	3,336	0.03%
2022/10/13	9	15.60	10	14.75	14.55	-1	3,363	-0.03%
2022/10/12	4	16.11	3	16.30	16.10	1	3,388	0.03%
2022/10/11	6	16.86	4	16.65	16.50	2	3,391	0.06%
2022/10/07	1	17.45	1	17.55	17.60	0	3,382	0.00%
2022/10/06	1	17.25	3	17.20	17.25	-2	3,372	-0.06%
2022/10/05	3	17.27	3	17.10	16.90	0	3,360	0.00%
2022/10/04	2	17.13	2	16.70	17.05	0	3,341	0.00%
2022/10/03	3	15.57	6	15.73	16.05	-3	3,326	-0.09%
2022/09/30	1	15.35	1	15.45	15.65	0	3,322	0.00%
2022/09/29	7.1	16.00	6	15.70	15.60	1.1	3,303	0.03%
2022/09/28	2	16.63	4	15.95	15.90	-2	3,291	-0.06%
2022/09/27	8	17.64	6	17.58	17.60	2	3,261	0.06%
2022/09/26	3	17.72	7	18.06	17.55	-4	3,292	-0.12%
2022/09/23	2	18.63	3.3	18.55	18.40	-1.3	3,303	-0.04%
2022/09/22	34	18.56	31	18.45	18.40	3	3,301	0.09%
2022/09/21	5	18.47	6	18.61	18.50	-1	3,271	-0.03%
2022/09/20	5	18.24	5	18.15	18.05	0	3,239	0.00%
2022/09/19	4	18.40	2	18.10	18.05	2	3,312	0.06%
2022/09/16	1	18.55	1	18.65	18.95	0	3,334	0.00%
2022/09/15	4	18.94	5	18.86	18.65	-1	3,356	-0.03%
2022/09/14	3	18.08	2	18.25	18.35	1	3,301	0.03%
2022/09/13	2	18.30	2	18.30	18.20	0	3,287	0.00%
2022/09/12	2	18.45	1	18.30	18.30	1	3,354	0.03%
2022/09/08	4	18.11	4	18.20	18.15	0	3,353	0.00%
2022/09/07	1	18.10	3	18.12	18.10	-2	3,390	-0.06%
2022/09/06	13.6	18.39	16	18.34	18.25	-2.4	3,390	-0.07%
2022/09/05	6	18.91	4	18.95	18.65	2	3,227	0.06%
2022/09/02	6.1	19.16	6	18.75	18.80	0.1	3,239	0.00%
2022/08/31	3	19.75	2	19.70	19.80	1	3,341	0.03%
2022/08/30	1	19.75	1	19.80	19.75	0	3,418	0.00%
2022/08/29	2	19.80	0	0.00	19.75	2	3,462	0.06%
2022/08/26	2	20.25	2	20.45	20.45	0	3,665	0.00%
2022/08/25	2	20.05	4	20.29	20.20	-2	3,735	-0.05%
2022/08/24	1	20.45	5	20.26	20.20	-4	3,797	-0.11%
2022/08/23	12	20.50	4	20.40	20.40	8	3,882	0.21%
2022/08/22	3	20.73	4	20.75	20.75	-1	3,942	-0.03%
2022/08/19	3	21.45	0	0.00	21.30	3	4,037	0.07%
2022/08/18	3	21.75	4	21.78	21.60	-1	4,197	-0.02%
2022/08/17	0	0.00	2	21.30	21.30	-2	4,486	-0.04%
2022/08/16	15	21.31	12	21.01	21.00	3	5,185	0.06%
2022/08/15	11	21.10	30	21.17	21.40	-19	5,704	-0.33%
2022/08/12	9	21.03	3	21.13	21.00	6	5,737	0.10%
2022/08/11	23	21.46	1	21.15	21.10	22	5,705	0.39%
2022/08/10	1	22.25	4	22.33	22.25	-3	5,615	-0.05%
2022/08/09	2	21.75	1	21.75	21.70	1	5,630	0.02%
2022/08/08	3	21.22	3	21.37	21.45	0	5,819	0.00%
2022/08/05	3	21.07	3	21.12	21.15	0	5,949	0.00%
2022/08/04	2	20.65	3	20.30	20.65	-1	6,032	-0.02%
2022/08/03	2	20.90	5	20.88	20.70	-3	6,153	-0.05%
2022/08/02	5	20.93	2	20.95	20.95	3	6,499	0.05%
2022/08/01	2	20.98	2	21.10	21.45	0	6,823	0.00%
2022/07/29	1	21.25	2	21.33	21.20	-1	6,887	-0.01%
2022/07/28	1	20.80	1	20.90	21.00	0	6,925	0.00%
2022/07/27	1	21.00	2	20.85	21.00	-1	7,057	-0.01%
2022/07/26	4	20.63	1	20.90	20.55	3	7,094	0.04%
2022/07/25	2	20.83	3	20.88	20.85	-1	7,224	-0.01%
2022/07/22	6	21.20	3	21.27	21.30	3	7,252	0.04%
2022/07/21	6	21.51	9	21.40	21.45	-3	7,275	-0.04%
2022/07/20	11	20.81	12	20.67	20.55	-1	7,172	-0.01%
2022/07/19	8	20.80	10	20.90	20.75	-2	7,213	-0.03%
2022/07/18	4	20.26	2	20.35	20.30	2	7,394	0.03%
2022/07/15	3	19.92	4	20.01	19.85	-1	7,874	-0.01%
2022/07/14	5	19.92	6	20.24	20.30	-1	8,433	-0.01%
2022/07/13	10	20.05	8	19.99	19.90	2	8,516	0.02%
2022/07/11	6	20.48	3	20.67	20.75	3	8,775	0.03%
2022/07/08	5	20.25	7	20.21	20.25	-2	8,746	-0.02%
2022/07/07	7	19.44	7	19.51	19.60	0	8,715	0.00%
2022/07/06	3	19.73	2	19.40	19.25	1	8,701	0.01%
2022/07/05	4	19.43	5	19.41	19.80	-1	8,673	-0.01%
2022/07/04	5	18.96	5	18.94	18.95	0	8,633	0.00%
2022/07/01	10.1	20.30	11	18.62	18.35	-1	8,597	-0.01%
2022/06/30	9	20.71	29	20.48	20.35	-20	8,528	-0.23%
2022/06/29	15	21.51	12	21.26	21.15	3	8,509	0.04%
2022/06/28	9	21.88	4	21.96	22.05	5	8,488	0.06%
2022/06/27	22	22.39	9	22.39	22.65	13	8,445	0.15%
2022/06/24	8	21.01	8	21.02	21.10	0	8,368	0.00%
2022/06/23	15	20.88	10	20.53	20.45	5	8,331	0.06%
2022/06/22	1	21.15	0	0.00	21.15	1	8,286	0.01%
2022/06/21	1	22.20	0	0.00	22.60	1	8,228	0.01%
2022/06/20	10.1	22.70	3	22.02	21.85	7.1	8,209	0.09%
2022/06/17	3	24.50	0	0.00	24.50	3	8,150	0.04%
2022/06/16	5	25.52	2	25.30	24.70	3	8,116	0.04%
2022/06/14	2	25.70	9	25.78	26.20	-7	8,101	-0.09%
2022/06/10	2	26.85	3	26.82	27.10	-1	8,179	-0.01%
2022/06/09	1	27.75	0	0.00	27.25	1	8,272	0.01%
2022/06/08	4	28.31	20	28.15	28.20	-16	8,387	-0.19%
2022/06/07	4	27.93	5	28.09	27.95	-1	8,951	-0.01%
2022/06/06	22	28.17	3	28.83	27.85	19	9,080	0.21%
2022/06/02	0	0.00	33	28.19	28.10	-33	8,915	-0.37%
2022/06/01	2	27.85	2	28.05	27.80	0	8,917	0.00%
2022/05/31	16	27.75	0	0.00	27.60	16	8,966	0.18%
2022/05/30	20	27.85	2	27.75	27.85	18	8,944	0.20%
2022/05/27	10	27.75	12	27.87	27.95	-2	8,946	-0.02%
2022/05/26	9	28.04	11	27.95	27.55	-2	8,873	-0.02%
2022/05/25	15	28.34	10	28.43	28.10	5	8,844	0.06%
2022/05/24	6	28.98	9	28.96	27.95	-3	8,682	-0.03%
2022/05/23	3	27.55	23	29.09	29.20	-20	8,198	-0.24%
2022/05/20	3	27.18	7	26.94	26.55	-4	7,780	-0.05%
2022/05/19	2	26.28	2	26.50	26.50	0	8,350	0.00%
2022/05/18	1	27.40	1	27.10	27.10	0	8,610	0.00%
2022/05/17	3	27.55	2	27.25	27.00	1	8,591	0.01%
2022/05/16	4	27.30	1	27.50	27.85	3	8,537	0.04%
2022/05/13	1	26.90	3	27.38	27.90	-2	8,370	-0.02%
2022/05/12	2	26.80	2	27.00	26.40	0	8,236	0.00%
2022/05/11	2	27.78	3	27.82	27.60	-1	8,146	-0.01%
2022/05/10	6	28.16	8	28.27	28.30	-2	8,051	-0.02%
2022/05/09	6	27.98	5	27.96	27.50	1	7,716	0.01%
2022/05/06	6	26.78	10	27.15	27.25	-4	7,472	-0.05%
2022/05/05	2	26.95	25	26.78	26.85	-23	7,419	-0.31%
2022/05/04	4	27.01	0	0.00	26.65	4	7,360	0.05%
2022/05/03	21	26.86	20	26.10	26.25	1	7,223	0.01%
2022/04/29	0	0.00	3	26.65	26.60	-3	7,176	-0.04%
2022/04/28	0	0.00	1	25.65	25.40	-1	7,045	-0.01%
2022/04/26	13	26.37	7	25.86	25.25	6	6,929	0.09%
2022/04/25	2	26.93	5	26.34	26.15	-3	6,858	-0.04%
2022/04/22	30	27.48	25	27.82	27.90	5	6,767	0.07%
2022/04/21	38	27.93	8	28.02	27.50	30	6,514	0.46%
2022/04/20	11	27.33	25	27.75	27.25	-14	6,020	-0.23%
2022/04/19	0	0.00	2	26.05	26.00	-2	5,455	-0.04%
2022/04/18	8	26.32	0	0.00	26.00	8	5,365	0.15%
2022/04/15	5	26.94	60	26.31	26.65	-55	5,301	-1.04%
2022/04/14	3	25.63	1	25.35	25.35	2	5,080	0.04%
2022/04/13	3	25.15	0	0.00	25.20	3	5,070	0.06%
2022/04/12	2	24.75	1	24.65	24.65	1	5,074	0.02%
2022/04/06	1	25.10	0	0.00	25.10	1	5,092	0.02%
2022/03/31	10	25.10	0	0.00	25.00	10	5,132	0.19%
2022/03/29	1	25.40	0	0.00	25.30	1	5,158	0.02%
2022/03/25	10	25.15	4	25.20	25.10	6	5,252	0.11%
2022/03/22	3	25.78	0	0.00	25.70	3	5,475	0.05%
2022/03/21	1	25.90	0	0.00	26.00	1	5,524	0.02%
2022/03/18	10	25.90	0	0.00	25.85	10	5,585	0.18%
2022/03/17	5	26.08	1	26.25	26.25	4	5,616	0.07%
2022/03/16	2	26.98	0	0.00	25.75	2	5,666	0.04%
2022/03/15	3	26.37	1	27.65	26.40	2	5,739	0.03%
2022/03/14	10	27.74	2	27.90	27.40	8	6,009	0.13%
2022/03/11	6	27.78	3	27.73	27.75	3	6,107	0.05%
2022/03/10	10	27.95	36	27.57	27.45	-26	6,342	-0.41%
2022/03/09	0	0.00	5	26.52	26.85	-5	6,248	-0.08%
2022/03/07	17	26.67	10	26.80	26.15	7	6,698	0.10%
2022/03/04	4	27.10	4	26.93	26.80	0	6,676	0.00%
2022/03/03	0	0.00	2	27.00	26.90	-2	6,587	-0.03%
2022/03/02	18	26.94	17	26.75	26.65	1	6,562	0.02%
2022/03/01	0	0.00	1	27.25	26.75	-1	6,521	-0.02%
2022/02/25	10	26.88	2	27.13	26.45	8	6,516	0.12%
2022/02/24	12	26.40	11	26.86	25.95	1	6,378	0.02%
2022/02/23	19	26.94	15	26.52	26.80	4	6,187	0.06%
2022/02/22	18	26.14	12	27.11	25.55	6	5,976	0.10%
2022/02/21	18	28.06	46	28.65	27.10	-28	5,867	-0.48%
2022/02/18	33	26.55	16	26.40	27.40	17	5,266	0.32%
2022/02/17	0	0.00	3	25.05	24.95	-3	5,037	-0.06%
2022/02/16	0	0.00	1	24.90	24.95	-1	5,052	-0.02%
2022/02/15	1	25.00	0	0.00	24.60	1	5,092	0.02%
2022/02/14	0	0.00	1	24.80	24.15	-1	5,127	-0.02%
2022/02/11	2	24.75	0	0.00	24.65	2	5,155	0.04%
2022/02/10	1	24.85	1	25.45	24.70	0	5,257	0.00%
2022/02/08	2	24.93	2	24.88	24.60	0	5,335	0.00%
2022/02/07	1	23.20	2	23.65	24.25	-1	5,404	-0.02%
2022/01/26	2.1	22.22	0	0.00	22.05	2.1	5,650	0.04%
2022/01/25	0.1	22.20	1	22.00	22.00	-1	5,778	-0.02%
2022/01/24	2	22.48	0	0.00	22.70	2	5,852	0.03%
2022/01/21	1	23.30	0	0.00	23.20	1	5,981	0.02%
2022/01/19	2	23.98	3	23.90	23.90	-1	6,149	-0.02%
2022/01/17	0	0.00	1	24.25	24.30	-1	6,337	-0.02%
2022/01/14	1	23.90	11	23.95	24.10	-10	6,426	-0.16%
2022/01/12	4	24.65	1	24.75	24.45	3	6,557	0.05%
2022/01/11	1	25.00	0	0.00	25.00	1	6,619	0.02%
2022/01/04	1	26.00	0	0.00	26.25	1	7,077	0.01%
2022/01/03	4	26.11	1	26.30	26.00	3	7,288	0.04%
2021/12/30	3	26.43	1	26.50	26.50	2	7,486	0.03%
2021/12/29	1	26.65	0	0.00	26.60	1	7,571	0.01%
2021/12/28	1	26.60	1	27.15	26.55	0	7,705	0.00%
2021/12/27	1	26.65	24	26.68	26.55	-23	7,914	-0.29%
2021/12/24	5	26.85	0	0.00	26.85	5	8,147	0.06%
2021/12/23	12	27.10	0	0.00	27.05	12	8,444	0.14%
2021/12/22	9	27.39	0	0.00	27.20	9	8,728	0.10%
2021/12/21	0	0.00	17	27.76	27.70	-17	8,795	-0.19%
2021/12/20	31	27.24	2	27.15	27.20	29	8,831	0.33%
2021/12/17	7	27.93	7	28.16	27.30	0	9,031	0.00%
2021/12/16	3	27.37	1	27.10	27.00	2	9,003	0.02%
2021/12/15	3	27.37	2	27.70	27.45	1	9,032	0.01%
2021/12/13	0	0.00	1	27.90	27.55	-1	9,190	-0.01%
2021/12/10	2	27.55	7	28.01	27.70	-5	9,365	-0.05%
2021/12/09	15	28.15	2	28.33	28.55	13	9,744	0.13%
2021/12/08	21	29.67	14	29.75	28.70	7	10,493	0.07%
2021/12/07	9	28.31	6	28.70	28.60	3	10,467	0.03%
2021/12/06	13	28.63	29	28.48	28.05	-16	10,500	-0.15%
2021/12/03	22	27.29	23	27.89	27.85	-1	10,798	-0.01%
2021/12/02	41	27.06	36	26.75	27.70	5	11,084	0.05%
2021/12/01	4	25.21	9	25.93	25.20	-5	10,766	-0.05%
2021/11/30	1	25.30	4	24.95	25.15	-3	10,804	-0.03%
2021/11/29	2	24.03	1	23.95	23.95	1	11,090	0.01%
2021/11/26	13.1	24.41	10	24.00	24.00	3.1	11,341	0.03%
2021/11/25	4	25.21	4	25.25	25.10	0	11,937	0.00%
2021/11/24	3	24.82	15	25.00	25.10	-12	12,170	-0.10%
2021/11/23	2	24.80	16	24.90	24.60	-14	12,260	-0.11%
2021/11/22	0	0.00	4	24.60	24.55	-4	12,503	-0.03%
2021/11/19	12	24.48	2	24.90	24.10	10	12,922	0.08%
2021/11/18	2	24.55	0	0.00	24.65	2	14,116	0.01%
2021/11/17	28	24.73	27	24.60	24.40	1	14,350	0.01%
2021/11/16	4	25.06	6	25.19	25.20	-2	14,757	-0.01%
2021/11/15	4	24.46	4	24.59	24.55	0	15,150	0.00%
2021/11/12	24	24.41	12	24.47	24.55	12	15,423	0.08%
2021/11/11	3	24.68	2	24.75	24.15	1	15,475	0.01%
2021/11/10	1	25.40	6	25.16	25.00	-5	15,496	-0.03%
2021/11/09	3	25.37	8	25.64	25.25	-5	15,539	-0.03%
2021/11/08	6	25.03	13	25.63	25.60	-7	15,507	-0.05%
2021/11/05	10	25.10	3	24.72	24.70	7	15,570	0.04%
2021/11/04	5	25.57	5	25.62	24.95	0	15,748	0.00%
2021/11/03	24	25.55	29	25.58	25.00	-5	16,000	-0.03%
2021/11/02	4	24.25	5	24.35	24.10	-1	16,119	-0.01%
2021/11/01	2	24.00	6	23.88	23.85	-4	16,160	-0.02%
2021/10/29	4	23.80	2	23.93	24.00	2	16,394	0.01%
2021/10/28	3	23.40	4	23.65	23.15	-1	16,348	-0.01%
2021/10/27	2	23.20	0	0.00	23.10	2	16,437	0.01%
2021/10/26	16	24.24	10	24.20	24.15	6	16,674	0.04%
2021/10/25	0	0.00	1	24.70	24.55	-1	17,640	-0.01%
2021/10/22	21.1	24.42	17	24.15	23.90	4.1	18,384	0.02%
2021/10/21	7	25.24	2	25.73	25.10	5	18,581	0.03%
2021/10/20	5	25.85	6	25.35	25.05	-1	18,885	-0.01%
2021/10/19	7	25.51	6	25.53	25.30	1	19,323	0.01%
2021/10/18	9	24.85	7	25.18	25.60	2	19,533	0.01%
2021/10/15	7	26.96	0	0.00	26.60	7	19,614	0.04%
2021/10/14	4	27.06	6	27.14	26.95	-2	19,720	-0.01%
2021/10/13	0	0.00	10	27.20	26.90	-10	19,826	-0.05%
2021/10/12	3	27.78	1	27.50	27.15	2	20,621	0.01%
2021/10/08	6	29.09	11	29.09	29.05	-5	21,043	-0.02%
2021/10/07	10	28.95	2	28.68	28.75	8	21,240	0.04%
2021/10/06	1	27.70	0	0.00	26.85	1	21,310	0.00%
2021/10/05	87	26.75	10	27.33	28.05	77	21,796	0.35%
2021/10/04	118	28.24	59	27.51	27.40	59	22,851	0.26%	大買/
2021/10/01	83	31.25	117	29.86	29.45	-34	23,762	-0.14%	大賣/
2021/09/30	13	31.52	100	31.38	32.30	-87	23,665	-0.37%
2021/09/29	12	31.40	7	31.48	30.70	5	23,390	0.02%
2021/09/28	4.1	30.77	1	30.95	30.90	3.1	23,142	0.01%
2021/09/27	2	32.03	11	31.95	32.15	-9	23,091	-0.04%
2021/09/24	170	32.22	11	32.04	31.80	159	23,066	0.69%	大買/鉅額交易
2021/09/23	95	32.22	3	31.57	31.25	92	22,904	0.40%
2021/09/22	80	31.22	223	30.88	30.80	-143	22,879	-0.63%	大賣/鉅額交易
2021/09/17	205	32.31	6	31.99	31.90	199	22,903	0.87%	大買/鉅額交易
2021/09/16	5	31.75	226	31.74	31.55	-221	22,926	-0.96%	大賣/鉅額交易
2021/09/15	3	32.63	31	32.60	32.90	-28	23,064	-0.12%
2021/09/14	20	33.50	53	32.99	33.25	-33	22,983	-0.14%
2021/09/13	49	34.24	36	34.84	34.00	13	22,752	0.06%
2021/09/10	24	33.17	25	33.28	32.90	-1	21,908	0.00%
2021/09/09	8	32.74	30	32.76	33.20	-22	21,731	-0.10%
2021/09/08	120	32.20	37	32.76	33.50	83	23,027	0.36%	大買/
2021/09/07	21	32.47	142	33.01	33.00	-121	23,003	-0.53%	大賣/鉅額交易
2021/09/06	6	31.64	0	0.00	30.45	6	23,214	0.03%
2021/09/03	6	32.13	3	32.50	32.50	3	24,103	0.01%
2021/09/02	6	32.73	6	32.80	32.35	0	24,588	0.00%
2021/09/01	26	32.38	23	32.17	32.15	3	25,642	0.01%
2021/08/31	18	33.55	29	33.84	33.70	-11	25,473	-0.04%
2021/08/30	8	32.27	3	33.18	32.25	5	24,929	0.02%
2021/08/27	5	32.06	30	32.36	31.60	-25	24,753	-0.10%
2021/08/26	38	33.91	16	33.49	32.90	22	24,819	0.09%
2021/08/25	25	32.62	23	32.64	33.00	2	24,933	0.01%
2021/08/24	53	34.13	32	34.18	33.05	21	24,684	0.09%
2021/08/23	12	32.66	15	33.04	33.05	-3	23,856	-0.01%
2021/08/20	17	29.10	27	29.63	30.05	-10	23,897	-0.04%
2021/08/19	43	28.81	33	28.98	27.35	10	23,541	0.04%
2021/08/18	10	25.85	14	27.10	27.85	-4	23,196	-0.02%
2021/08/17	9.1	26.43	10	26.72	25.35	-0.9	23,060	0.00%
2021/08/16	4.5	27.33	15	28.24	26.50	-10.5	23,221	-0.05%
2021/08/13	5	29.31	4	29.36	28.50	1	23,251	0.00%
2021/08/12	19.5	29.28	9	29.31	29.20	10.5	23,335	0.04%
2021/08/11	4	28.57	8	29.16	28.90	-4	23,456	-0.02%
2021/08/10	12.1	30.28	11	30.03	29.85	1.1	23,446	0.00%
2021/08/09	15	30.79	16	31.03	30.15	-1	23,309	0.00%
2021/08/06	33	30.64	27.2	30.42	29.45	5.8	23,042	0.03%
2021/08/05	15	29.37	7	29.21	28.95	8	22,776	0.04%
2021/08/04	10	28.68	8	29.03	28.90	2	22,761	0.01%
2021/08/03	3	30.18	0	0.00	30.05	3	23,116	0.01%
2021/08/02	5	30.43	7	31.08	30.50	-2	23,529	-0.01%
2021/07/30	10.1	31.44	11	31.91	31.00	-1	23,436	0.00%
2021/07/29	51	31.66	40	32.29	32.45	11	23,153	0.05%
2021/07/28	23	30.64	30	31.02	31.35	-7	22,183	-0.03%
2021/07/27	53	30.69	49	29.31	28.50	4	21,414	0.02%
2021/07/26	30	30.59	68	31.83	30.25	-38	21,253	-0.18%
2021/07/23	84	31.10	38	31.32	31.90	46	20,960	0.22%
2021/07/22	16	28.41	7	28.91	29.00	9	20,555	0.04%
2021/07/21	14	30.94	4	32.04	29.80	10	20,412	0.05%
2021/07/20	6.1	32.12	11	32.54	32.05	-4.9	20,319	-0.02%
2021/07/19	7	34.75	0	0.00	33.80	7	20,362	0.03%
2021/07/16	63	36.09	43	35.84	34.80	20	20,887	0.10%
2021/07/15	3	34.48	11	35.12	35.25	-8	20,726	-0.04%
2021/07/14	10	32.38	5	32.79	32.05	5	21,201	0.02%
2021/07/13	21	38.58	12	36.01	35.60	9	21,217	0.04%
2021/07/12	27	41.64	35	41.31	39.55	-8	21,293	-0.04%
2021/07/09	71	42.49	38	41.89	40.00	33	20,811	0.16%
2021/07/08	345	41.19	564.8	40.06	41.35	-219.8	19,922	-1.10%	大買/大賣/鉅額交易
2021/07/07	200	38.55	5	35.18	37.60	195	19,305	1.01%	大買/鉅額交易
2021/07/06	0	0.00	1	34.35	35.05	-1	19,262	-0.01%
2021/07/05	22	33.35	1	33.30	33.30	21	19,297	0.11%
2021/07/02	0	0.00	1	36.00	35.40	-1	19,326	-0.01%
2021/07/01	1	37.55	1	37.00	37.85	0	19,436	0.00%
2021/06/30	1	35.00	8	35.20	36.40	-7	19,444	-0.04%
2021/06/29	11	36.85	3	35.77	35.00	8	19,439	0.04%
2021/06/28	1	36.30	0	0.00	36.30	1	19,411	0.01%
2021/06/25	19	33.00	1	32.55	33.00	18	19,369	0.09%
2021/06/24	3	33.45	15	34.47	34.55	-12	19,282	-0.06%
2021/06/23	17	37.15	6	37.15	37.15	11	19,153	0.06%
2021/06/22	12.3	41.20	25	41.11	41.25	-12.7	19,160	-0.07%
2021/06/21	1	37.50	10	37.50	37.50	-9	19,106	-0.05%
2021/06/18	27	32.69	2	33.28	34.10	25	19,389	0.13%
2021/06/17	238	30.87	243	30.69	31.00	-5	19,871	-0.03%	大買/大賣/
2021/06/16	29	27.76	618	27.64	28.20	-589	19,013	-3.10%	大賣/鉅額交易
2021/06/15	669	25.61	69.1	25.57	25.65	599.9	18,641	3.22%	大買/鉅額交易
2021/06/11	15	22.92	31	22.95	23.35	-16	17,675	-0.09%
2021/06/09	71	21.80	93	22.13	22.35	-22	16,546	-0.13%
2021/06/08	0	0.00	11	20.20	20.35	-11	15,158	-0.07%
2021/06/04	16	19.69	4	19.20	19.05	12	15,005	0.08%
2021/06/03	14.1	20.02	1	19.95	19.95	13.1	14,947	0.09%
2021/06/02	7	20.39	25	20.32	20.30	-18	14,969	-0.12%
2021/06/01	2	18.90	5	19.23	19.70	-3	14,676	-0.02%
2021/05/31	28	19.41	2	19.65	18.45	26	14,507	0.18%
2021/05/28	2	17.95	29	17.94	18.85	-27	14,133	-0.19%
2021/05/27	10	17.19	1	17.70	17.15	9	13,891	0.06%
2021/05/26	0	0.00	31	17.38	17.10	-31	13,821	-0.22%
2021/05/25	38	17.06	2	16.05	16.95	36	13,716	0.26%
2021/05/24	21	17.52	14	17.65	17.15	7	13,648	0.05%
2021/05/21	8	16.53	9	16.61	16.95	-1	13,423	-0.01%
2021/05/20	15	16.24	5	16.44	15.80	10	13,378	0.07%
2021/05/19	5	16.18	5	16.76	16.95	0	13,339	0.00%
2021/05/17	0	0.00	51	14.50	14.50	-51	13,322	-0.38%
2021/05/14	4	16.99	6	16.15	16.10	-2	13,232	-0.02%
2021/05/13	5	17.94	9	17.90	17.85	-4	13,086	-0.03%
2021/05/12	16	19.89	3	20.10	19.80	13	12,976	0.10%
2021/05/11	65	23.47	9	23.45	21.95	56	12,889	0.43%
2021/05/10	16	22.43	52	23.22	23.25	-36	12,250	-0.29%
2021/05/07	2	19.98	1	20.55	21.15	1	11,763	0.01%
2021/05/06	1	19.30	0	0.00	19.25	1	11,713	0.01%
2021/05/05	0	0.00	1	20.30	19.50	-1	11,686	-0.01%
2021/05/04	1	20.00	1	19.10	19.10	0	11,642	0.00%
2021/05/03	0.2	21.55	1	21.40	21.20	-0.8	11,680	-0.01%
2021/04/29	1	20.40	2	20.35	20.80	-1	11,594	-0.01%
2021/04/28	17	20.49	6	20.88	20.10	11	11,590	0.09%
2021/04/27	15	21.39	12	21.22	21.60	3	11,524	0.03%
2021/04/26	3	20.92	1	22.00	22.00	2	11,446	0.02%
2021/04/23	1	20.10	1	19.55	20.00	0	11,367	0.00%
2021/04/22	31.5	21.69	192.6	22.16	21.65	-161.1	11,256	-1.43%	大賣/鉅額交易
2021/04/21	169	20.78	7	20.84	20.90	162	10,628	1.52%	大買/鉅額交易
2021/04/20	12.3	18.91	29	18.79	19.00	-16.7	9,946	-0.17%
2021/04/19	6	16.75	6	16.90	17.30	0	9,070	0.00%
2021/04/16	4	15.44	14	15.10	15.75	-10	8,838	-0.11%
2021/04/15	0	0.00	2	14.55	14.50	-2	8,600	-0.02%
2021/04/14	24	15.10	25	14.70	14.70	-1	8,690	-0.01%
2021/04/13	3	15.00	2	14.30	14.40	1	8,508	0.01%
2021/04/12	0	0.00	1	13.80	13.90	-1	8,109	-0.01%
2021/04/09	0	0.00	3	13.67	13.55	-3	8,374	-0.04%
2021/04/07	12	14.00	2	14.00	14.15	10	8,794	0.11%
2021/04/01	12	13.61	0	0.00	13.65	12	9,616	0.12%
2021/03/31	0	0.00	4	13.81	13.65	-4	9,882	-0.04%
2021/03/30	3	13.58	0	0.00	13.35	3	9,883	0.03%
2021/03/29	15	14.00	1	14.00	13.70	14	9,934	0.14%
2021/03/26	0	0.00	1	13.70	13.75	-1	10,262	-0.01%
2021/03/25	1	13.30	5	13.30	13.10	-4	10,504	-0.04%
2021/03/24	1	13.85	0	0.00	13.55	1	10,669	0.01%
2021/03/23	30	14.35	11	14.26	14.20	19	10,514	0.18%
2021/03/22	19	15.07	171	15.00	15.75	-152	10,228	-1.49%	大賣/鉅額交易
2021/03/19	274	14.78	104	14.57	14.65	170	9,699	1.75%	大買/大賣/鉅額交易
2021/03/18	2	13.75	1	13.80	13.50	1	9,048	0.01%
2021/03/17	21	13.00	30	12.78	12.70	-9	8,743	-0.10%
2021/03/16	1	12.90	0	0.00	13.00	1	8,728	0.01%
2021/03/15	30	12.12	40	11.90	12.75	-10	8,641	-0.12%
2021/03/12	0	0.00	5	11.55	11.60	-5	8,526	-0.06%
2021/03/11	10	11.85	0	0.00	11.45	10	8,519	0.12%
2021/03/10	0	0.00	1	11.70	11.70	-1	8,482	-0.01%
2021/03/08	3	12.05	0	0.00	11.60	3	8,463	0.04%
2021/03/05	0	0.00	5	11.67	11.60	-5	8,269	-0.06%
2021/03/04	30	11.40	2	11.45	11.40	28	8,234	0.34%
2021/03/02	1	11.50	0	0.00	11.15	1	8,344	0.01%
2021/02/26	4	11.75	0	0.00	11.80	4	8,292	0.05%
2021/02/24	1	11.70	1	11.75	11.65	0	8,230	0.00%
2021/02/23	0	0.00	45	11.60	11.60	-45	8,123	-0.55%
2021/02/19	2	11.65	7	11.45	11.45	-5	7,984	-0.06%
2021/02/18	3	11.83	3	11.83	11.90	0	7,847	0.00%
2021/02/17	0	0.00	10	10.43	10.85	-10	7,553	-0.13%
2021/02/05	0	0.00	1	10.25	10.25	-1	7,536	-0.01%
2021/02/04	10	10.35	1	10.50	10.30	9	7,533	0.12%
2021/02/02	10	10.70	61	10.64	10.60	-51	7,534	-0.68%
2021/02/01	11	10.30	0	0.00	10.25	11	7,485	0.15%
2021/01/28	21	10.84	70	10.63	10.45	-49	7,443	-0.66%
2021/01/26	55	10.75	0	0.00	10.45	55	7,487	0.73%
2021/01/25	2	10.93	20	10.90	10.80	-18	7,463	-0.24%
2021/01/22	0	0.00	5	10.36	10.35	-5	7,344	-0.07%
2021/01/21	22	10.12	20	10.65	10.15	2	7,313	0.03%
2021/01/20	40	10.33	2	10.05	10.05	38	7,299	0.52%
2021/01/19	40	10.78	10	11.35	10.55	30	7,286	0.41%
2021/01/18	30	10.65	2	10.70	10.80	28	7,347	0.38%
2021/01/15	7	11.10	0	0.00	10.95	7	7,293	0.10%
2021/01/14	1	11.60	1	11.80	11.90	0	7,184	0.00%
2021/01/13	0	0.00	54	11.34	11.25	-54	7,071	-0.76%
2021/01/12	1	11.55	2	11.60	11.35	-1	7,020	-0.01%
2021/01/11	5	12.19	4	12.35	12.15	1	6,897	0.01%
2021/01/08	1	11.60	101	11.70	11.75	-100	6,696	-1.49%	大賣/
2021/01/07	7	12.22	6	11.09	11.55	1	6,585	0.02%
2021/01/06	2	13.20	0	0.00	12.10	2	6,394	0.03%
2021/01/05	1	12.80	0	0.00	12.75	1	6,268	0.02%
2021/01/04	13	13.61	2.8	13.46	13.35	10.2	6,143	0.17%
2020/12/31	10	13.07	4	13.03	13.00	6	5,767	0.10%
2020/12/30	110	12.76	0	0.00	12.85	110	5,449	2.02%	大買/鉅額交易
2020/12/29	11.2	13.21	37	12.77	13.30	-25.8	5,219	-0.49%
2020/12/28	1	12.30	30.2	12.28	12.30	-29.2	4,386	-0.66%
2020/12/25	15	10.57	106.9	10.64	11.20	-91.9	4,162	-2.21%	大賣/
2020/12/24	5	10.35	15	10.17	10.20	-10	3,836	-0.26%
2020/12/23	15	9.71	0	0.00	10.00	15	3,806	0.39%
2020/12/22	55	10.73	7	10.60	9.90	48	3,715	1.29%
2020/12/21	5	10.04	16.8	10.52	10.55	-11.8	3,294	-0.36%
2020/12/18	12	9.61	14	9.44	9.61	-2	2,919	-0.07%
2020/12/16	0	0.00	2	9.11	9.06	-2	2,590	-0.08%
2020/12/15	4	9.14	2	9.19	8.91	2	2,547	0.08%
2020/12/14	6	8.89	0	0.00	9.10	6	2,440	0.25%
2020/12/11	1	8.77	0	0.00	8.65	1	2,402	0.04%
2020/12/10	7	9.07	11	8.97	8.95	-4	2,361	-0.17%
2020/12/09	6	8.89	6	9.07	9.22	0	2,294	0.00%
2020/12/08	7	8.68	6	8.62	8.81	1	2,102	0.05%
2020/12/03	0	0.00	87	8.44	8.41	-87	2,000	-4.35%
2020/11/30	3	8.51	0	0.00	8.50	3	2,157	0.14%
2020/11/27	2	8.41	2	8.48	8.34	0	2,114	0.00%
2020/11/26	3	8.43	2	8.42	8.45	1	2,110	0.05%
2020/11/24	0	0.00	2	8.16	8.08	-2	2,273	-0.09%
2020/11/16	0	0.00	1	7.94	7.92	-1	2,588	-0.04%
2020/11/13	2	8.03	0	0.00	7.96	2	2,611	0.08%
2020/11/12	1	8.08	1	8.02	8.01	0	2,661	0.00%
2020/11/10	0	0.00	2	8.19	8.08	-2	2,825	-0.07%
2020/11/09	2	8.07	0	0.00	8.07	2	2,804	0.07%
2020/11/04	0	0.00	26	8.11	8.10	-26	2,823	-0.92%
2020/11/03	26	8.22	0	0.00	8.19	26	2,788	0.93%
2020/10/30	0	0.00	10	8.11	7.91	-10	2,695	-0.37%
2020/10/28	4	8.08	6	8.15	8.04	-2	2,659	-0.08%
2020/10/27	1	8.02	22	8.09	8.02	-21	2,602	-0.81%
2020/10/26	31	8.02	14	8.18	8.14	17	2,550	0.67%
2020/10/23	10	7.71	0	0.00	7.74	10	2,416	0.41%
2020/10/21	5	7.74	0	0.00	7.73	5	2,406	0.21%
2020/10/16	2	7.72	0	0.00	7.73	2	2,394	0.08%
2020/10/14	2	7.76	0	0.00	7.79	2	2,366	0.08%
2020/10/06	0	0.00	7	8.06	7.96	-7	2,310	-0.30%
2020/10/05	12	7.88	1	8.05	8.03	11	2,280	0.48%
2020/09/29	0	0.00	1	7.95	7.73	-1	2,240	-0.04%
2020/09/28	0	0.00	4	8.06	7.89	-4	2,235	-0.18%
2020/09/25	0	0.00	2	7.66	7.66	-2	2,173	-0.09%
2020/09/24	45	7.55	0	0.00	7.40	45	2,142	2.10%
2020/09/23	2	7.61	0	0.00	7.63	2	2,133	0.09%
2020/09/22	2	7.90	0	0.00	7.80	2	2,116	0.09%
2020/09/14	0	0.00	1	8.05	8.07	-1	2,161	-0.05%
2020/09/10	10	8.31	0	0.00	8.15	10	2,104	0.48%
2020/09/09	5	8.51	5	8.47	8.43	0	2,059	0.00%
2020/09/08	0	0.00	12	8.41	8.37	-12	2,006	-0.60%
2020/09/07	12	8.60	16	8.53	8.55	-4	1,935	-0.21%
2020/09/04	10.1	8.09	0	0.00	8.08	10.1	1,735	0.58%
2020/09/03	5	8.10	0	0.00	8.20	5	1,714	0.29%
2020/09/02	2	8.06	2	8.27	8.12	0	1,684	0.00%
2020/09/01	0.7	8.18	0	0.00	8.18	0.7	1,653	0.05%
2020/08/31	1.1	8.45	9	8.51	8.40	-7.9	1,582	-0.50%
2020/08/28	0	0.00	13	8.07	8.11	-13	1,419	-0.92%
2020/08/27	16	7.81	10	7.84	7.75	6	1,289	0.47%
2020/08/26	19	7.94	5	8.06	8.06	14	1,234	1.13%
2020/08/20	2	7.36	2	7.17	7.15	0	932	0.00%
2020/08/18	2	7.57	0	0.00	7.58	2	872	0.23%
2020/08/17	2	7.81	0	0.00	7.82	2	806	0.25%
2020/08/13	0	0.00	2	6.98	6.97	-2	609	-0.33%
2020/08/12	2	6.80	2	7.00	6.93	0	597	0.00%
2020/08/07	2	6.39	0	0.00	6.45	2	517	0.39%
2020/07/09	4	6.82	0	0.00	6.82	4	496	0.81%
2020/07/08	2	6.86	0	0.00	6.86	2	494	0.40%
2020/06/23	0	0.00	1	7.25	7.25	-1	441	-0.23%
2020/06/22	0	0.00	50	6.85	6.90	-50	413	-12.10%
2020/06/15	0	0.00	0.1	6.30	6.36	-0.1	393	-0.04%
2020/06/08	0	0.00	2	6.70	6.64	-2	413	-0.48%
2020/05/18	0	0.00	30	6.15	6.19	-30	366	-8.18%
2020/05/15	0	0.00	47	6.18	6.19	-47	363	-12.95%
2020/05/14	0	0.00	20	6.24	6.17	-20	358	-5.58%
2020/05/13	2	6.26	2	6.19	6.26	0	354	0.00%
2020/04/28	2	5.81	0	0.00	5.85	2	354	0.56%
2020/04/21	0	0.00	13	5.67	5.59	-13	352	-3.68%
2020/04/13	0	0.00	2	5.45	5.45	-2	329	-0.61%
2020/04/07	10	5.10	0	0.00	5.10	10	311	3.21%
2020/03/25	0.1	5.00	0	0.00	5.05	0.1	291	0.03%
2020/03/23	2	4.76	0	0.00	4.89	2	275	0.73%
2020/03/17	0	0.00	2	5.45	5.49	-2	238	-0.84%
2020/03/16	0	0.00	2	5.98	5.74	-2	234	-0.85%
2020/03/09	12	6.24	0	0.00	6.19	12	204	5.88%
2020/03/03	38	6.20	0	0.00	6.21	38	200	18.93%
2020/02/25	0.1	6.25	0	0.00	6.27	0.1	193	0.03%
2020/01/03	20	7.12	0	0.00	7.10	20	155	12.85%
2019/12/20	2	7.08	0	0.00	7.10	2	153	1.30%
2019/12/06	2	7.14	0	0.00	7.15	2	167	1.19%
2019/11/21	0	0.00	2	7.18	7.20	-2	192	-1.04%
2019/11/19	10	7.19	0	0.00	7.22	10	193	5.16%
2019/11/04	2	7.24	0	0.00	7.26	2	221	0.90%
2019/10/22	10	7.57	0	0.00	7.57	10	271	3.68%
2019/10/18	10	7.60	0	0.00	7.55	10	351	2.84%
2019/09/06	1	7.75	0	0.00	7.79	1	649	0.15%
2019/07/23	0	0.00	3	8.31	8.31	-3	826	-0.36%
2019/07/22	0	0.00	8	8.42	8.45	-8	813	-0.98%
2019/07/18	5	8.30	5	8.50	8.24	0	717	0.00%
2019/07/15	5	7.80	0	0.00	7.82	5	587	0.85%
2019/07/12	0	0.00	10	7.75	7.76	-10	591	-1.69%
2019/05/22	0	0.00	2	7.64	7.59	-2	726	-0.28%
2019/05/15	0	0.00	1	7.79	7.75	-1	731	-0.14%
2019/05/14	0	0.00	1	7.68	7.70	-1	731	-0.14%
2019/05/10	4	8.03	0	0.00	7.92	4	710	0.56%
2019/05/09	0	0.00	30	8.15	8.10	-30	695	-4.31%
2019/05/06	4	8.28	0	0.00	8.25	4	689	0.58%
2019/05/03	6	8.50	2	8.52	8.50	4	673	0.59%
2019/05/02	0	0.00	3	8.42	8.70	-3	608	-0.49%
2019/04/26	30	8.00	0	0.00	8.00	30	533	5.62%
2019/04/24	5	8.12	0	0.00	8.08	5	548	0.91%
2019/04/23	30	8.15	0	0.00	8.12	30	551	5.44%
2019/04/22	30	8.20	0	0.00	8.15	30	552	5.43%
2019/04/17	5	8.10	0	0.00	8.03	5	546	0.91%
2019/04/11	12	8.05	2	8.09	8.00	10	553	1.81%
2019/03/13	2	8.10	0	0.00	8.06	2	1,498	0.13%
2019/01/30	2	7.70	0	0.00	7.70	2	1,923	0.10%
2019/01/28	1	7.80	1	7.90	7.79	0	1,928	0.00%
2019/01/17	1	7.71	0	0.00	7.63	1	1,908	0.05%
2019/01/16	0	0.00	2	7.82	7.75	-2	1,898	-0.11%
2019/01/15	0	0.00	1	7.92	7.85	-1	1,891	-0.05%
2019/01/14	0	0.00	12	7.95	7.92	-12	1,890	-0.63%
2019/01/10	1	8.05	0	0.00	8.02	1	1,928	0.05%
2019/01/04	1	7.95	6	7.99	8.00	-5	1,962	-0.25%
2019/01/03	0	0.00	1	8.08	8.15	-1	1,968	-0.05%
2018/12/27	1	8.05	2	8.12	8.01	-1	1,974	-0.05%
2018/12/25	7	8.28	0	0.00	8.05	7	1,959	0.36%
2018/12/24	0	0.00	7	8.28	8.31	-7	1,945	-0.36%
2018/12/22	1	8.57	0	0.00	8.33	1	1,936	0.05%
2018/12/20	4	8.98	0	0.00	8.74	4	1,905	0.21%
2018/12/19	0	0.00	8	9.22	9.14	-8	1,875	-0.43%
2018/12/18	21	9.21	0	0.00	9.17	21	1,861	1.13%
2018/12/17	7	9.51	2	9.80	9.23	5	1,828	0.27%
2018/12/14	1	9.14	0	0.00	9.00	1	1,689	0.06%
2018/12/13	15	9.54	5	9.44	9.35	10	1,640	0.61%
2018/12/12	1	9.26	6	9.29	9.20	-5	1,445	-0.35%
2018/12/11	10	9.30	0	0.00	9.13	10	1,367	0.73%
2018/12/10	30	9.29	0	0.00	9.12	30	1,272	2.36%
2018/12/07	6	9.24	4	9.02	9.40	2	1,201	0.17%
2018/12/06	2	8.64	2	8.78	8.55	0	1,071	0.00%
2018/12/04	0	0.00	8	8.40	8.70	-8	930	-0.86%
2018/12/03	0	0.00	2	7.92	8.14	-2	813	-0.25%
2018/11/29	2	7.56	0	0.00	7.55	2	754	0.27%
2018/11/28	0	0.00	14	7.70	7.64	-14	759	-1.84%
2018/11/23	2	7.50	0	0.00	7.41	2	725	0.28%
2018/11/22	2	7.76	0	0.00	7.61	2	717	0.28%
2018/11/21	10	7.62	1	7.39	8.00	9	680	1.32%
2018/11/16	0	0.00	2	7.30	7.29	-2	595	-0.34%
2018/11/05	0	0.00	0.9	6.74	6.80	-0.9	838	-0.11%
2018/11/02	2.9	6.68	18.9	6.68	6.70	-16	877	-1.82%
2018/10/31	0	0.00	1	6.87	6.89	-1	889	-0.11%
2018/10/26	2	6.75	2	6.90	6.90	0	965	0.00%
2018/10/19	2	7.69	5	7.65	7.58	-3	1,104	-0.27%
2018/10/18	0	0.00	5	7.66	7.70	-5	1,120	-0.45%
2018/10/16	11.1	7.49	0	0.00	7.40	11.1	1,173	0.95%
2018/10/12	1.1	7.00	0	0.00	7.05	1.1	1,135	0.10%
2018/10/02	0	0.00	5	7.42	7.45	-5	1,154	-0.43%
2018/10/01	2	7.42	0	0.00	7.45	2	1,165	0.17%
2018/09/26	2	7.31	0	0.00	7.32	2	1,188	0.17%
2018/09/21	1	7.30	0	0.00	7.30	1	1,217	0.08%
2018/09/18	0.5	7.30	0	0.00	7.32	0.5	1,279	0.04%
2018/09/11	1	7.46	0	0.00	7.45	1	1,594	0.06%
2018/09/06	1	7.86	0	0.00	7.65	1	2,240	0.04%
2018/09/04	0.3	8.16	0	0.00	8.20	0.3	2,476	0.01%
2018/08/29	0	0.00	1	8.54	8.54	-1	2,488	-0.04%
2018/08/28	1	8.55	0	0.00	8.59	1	2,492	0.04%
2018/08/27	0.2	8.70	0	0.00	8.71	0.2	2,505	0.01%
2018/08/24	1	8.80	0	0.00	8.70	1	2,506	0.04%
2018/08/23	1	9.13	3	9.11	9.08	-2	2,506	-0.08%
2018/08/22	2.4	9.05	4	9.14	8.99	-1.6	2,514	-0.06%
2018/08/14	0	0.00	3	7.30	7.43	-3	2,530	-0.12%
2018/08/13	2	7.18	0	0.00	7.23	2	2,608	0.08%
2018/08/10	2	7.60	0	0.00	7.58	2	2,628	0.08%
2018/08/09	2	7.89	0	0.00	7.89	2	2,614	0.08%
2018/08/07	2	8.24	2	8.14	8.14	0	2,597	0.00%
2018/08/06	2	7.96	13	8.18	8.25	-11	2,547	-0.43%
2018/08/03	1	7.80	0	0.00	7.83	1	2,503	0.04%
2018/08/02	0	0.00	3	7.82	7.83	-3	2,517	-0.12%
2018/07/31	2	7.61	0	0.00	7.68	2	2,624	0.08%
2018/07/27	3	7.70	0	0.00	7.70	3	2,807	0.11%
2018/07/26	5	7.86	0	0.00	7.71	5	2,976	0.17%
2018/07/25	0	0.00	1	7.59	7.59	-1	3,065	-0.03%
2018/07/20	0	0.00	1	7.58	7.52	-1	3,204	-0.03%
2018/07/19	1	7.86	7	7.94	7.78	-6	3,185	-0.19%
2018/07/18	1	7.52	0	0.00	7.75	1	3,106	0.03%
2018/07/11	1	7.10	0	0.00	7.17	1	2,998	0.03%
2018/07/09	1	6.97	0	0.00	6.99	1	2,986	0.03%
2018/07/02	1	7.05	0	0.00	7.05	1	2,957	0.03%
2018/06/27	0.1	7.11	1	7.17	7.15	-0.9	2,927	-0.03%
2018/06/25	2.2	7.36	0	0.00	7.35	2.2	2,908	0.07%
2018/06/22	1.2	7.51	0	0.00	7.50	1.2	2,900	0.04%
2018/06/19	0	0.00	4	7.86	7.85	-4	2,838	-0.14%
2018/06/15	0.1	8.10	0	0.00	8.06	0.1	2,811	0.00%
2018/06/14	7	8.35	0	0.00	8.20	7	2,770	0.25%
2018/06/13	0.2	8.10	0	0.00	8.15	0.2	2,717	0.01%
2018/06/12	0	0.00	5	8.75	8.73	-5	2,662	-0.19%
2018/06/11	23	8.98	2	9.08	9.03	21	2,546	0.82%
2018/06/08	10	8.19	0	0.00	8.29	10	2,143	0.47%
2018/06/07	0.1	7.77	0	0.00	7.77	0.1	1,956	0.01%
2018/06/06	0	0.00	2	8.00	8.00	-2	1,871	-0.11%
2018/06/05	2	7.25	0	0.00	7.44	2	1,700	0.12%
2018/05/30	0	0.00	1	7.09	7.09	-1	1,577	-0.06%
2018/05/22	0	0.00	30	7.84	7.51	-30	1,547	-1.94%
2018/05/21	44	7.87	12	7.81	7.70	32	1,519	2.11%
2018/05/18	0	0.00	10	7.47	7.29	-10	1,432	-0.70%
2018/05/17	0	0.00	14	7.12	7.07	-14	1,394	-1.00%
2018/05/16	0.1	7.01	0	0.00	7.11	0.1	1,398	0.01%
2018/05/15	1	7.11	0	0.00	7.11	1	1,440	0.07%
2018/05/11	10	7.55	12	7.64	7.55	-2	1,419	-0.14%
2018/05/10	23	7.77	5	7.75	7.70	18	1,377	1.31%
2018/05/09	0	0.00	10	7.91	7.70	-10	1,343	-0.74%
2018/05/08	1	7.39	0	0.00	7.42	1	1,219	0.08%
2018/05/04	11	7.67	0	0.00	7.47	11	1,082	1.02%
2018/05/03	0	0.00	60	7.57	7.92	-60	986	-6.08%
2018/05/02	33	7.54	8	7.69	7.20	25	805	3.10%
2018/04/30	48	7.52	1	7.25	7.63	47	658	7.13%
2018/04/27	0	0.00	5	6.94	6.94	-5	551	-0.91%
2018/03/31	0	0.00	1	5.95	5.99	-1	428	-0.23%
2018/03/16	5	6.05	0	0.00	5.98	5	386	1.30%
2018/03/13	1	6.43	0	0.00	6.45	1	347	0.29%
2018/02/26	1	6.50	0	0.00	6.48	1	347	0.29%
2018/02/09	2	6.04	0	0.00	6.10	2	341	0.59%