德宏 (5475)-台新券商分點個股進出

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

德宏

(5475)

股價
10.05
漲跌
--
漲幅
0.00%
成交量
101張
產業
上櫃電子零組件類股
170人加入追蹤

立即追蹤
本地時間:13:30

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

德宏 (5475)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	0	0.00	1	10.15	10.05	-1	301	-0.33%
2024/04/23	1	10.00	3	10.07	10.05	-2	300	-0.67%
2024/04/22	3.5	10.10	0	0.00	10.05	3.5	295	1.18%
2024/04/19	1	10.55	0	0.00	10.55	1	286	0.35%
2024/04/16	7	10.70	0	0.00	10.65	7	284	2.46%
2024/04/15	0	0.00	2	11.10	11.10	-2	280	-0.71%
2024/04/11	0	11.60	4	11.44	11.45	-4	283	-1.41%
2024/04/10	1	11.35	4	11.38	11.40	-3	284	-1.05%
2024/04/09	4	11.48	1	11.35	11.50	3	284	1.06%
2024/04/08	5	11.58	3	11.63	11.55	2	280	0.71%
2024/04/01	0	0.00	1	11.10	11.20	-1	280	-0.36%
2024/03/29	5.1	11.24	2	11.20	11.20	3.1	280	1.10%
2024/03/28	1	11.45	0	0.00	11.45	1	280	0.36%
2024/03/27	0	0.00	3	11.38	11.45	-3	281	-1.07%
2024/03/26	2.5	11.53	0	0.00	11.35	2.5	281	0.89%
2024/03/25	0	12.00	0	0.00	11.65	0	279	0.00%
2024/03/22	0	0.00	1	11.55	11.55	-1	282	-0.35%
2024/03/20	0	11.60	0	0.00	11.65	0	280	0.00%
2024/03/19	2	11.65	0	0.00	11.65	2	281	0.71%
2024/03/15	2	11.60	0	0.00	11.60	2	287	0.70%
2024/03/14	4	11.83	2	11.80	11.80	2	283	0.71%
2024/03/13	3	11.95	4	11.95	11.85	-1	281	-0.36%
2024/03/12	1	12.05	0	0.00	12.20	1	268	0.37%
2024/03/11	0	12.30	2	12.15	12.25	-2	269	-0.74%
2024/03/08	0	12.45	0	0.00	12.20	0	275	0.00%
2024/03/07	1	12.75	1	12.60	12.55	0	286	0.00%
2024/03/06	0	12.40	0	0.00	12.45	0	308	0.00%
2024/03/04	0	12.15	0	0.00	12.40	0	307	0.00%
2024/03/01	4	12.20	0	0.00	12.20	4	304	1.31%
2024/02/29	1	12.45	0	0.00	12.45	1	296	0.34%
2024/02/23	1	12.85	0	0.00	12.75	1	289	0.35%
2024/02/22	2	13.00	1	13.00	13.00	1	280	0.36%
2024/02/21	0	0.00	1	12.70	12.65	-1	271	-0.37%
2024/02/20	1	12.60	1	12.60	12.75	0	272	0.00%
2024/02/19	2	12.45	2	12.58	12.70	0	269	0.00%
2024/02/16	0	0.00	4	12.40	12.45	-4	268	-1.49%
2024/02/15	2	12.00	1	12.25	12.25	1	267	0.37%
2024/02/05	0	0.00	6	12.47	12.45	-6	264	-2.27%
2024/02/02	3	12.10	0	0.00	12.10	3	256	1.17%
2024/01/31	3	12.28	0	0.00	12.20	3	257	1.16%
2024/01/26	5	12.20	0	0.00	12.20	5	266	1.88%
2024/01/24	2	12.10	0	0.00	12.10	2	268	0.74%
2024/01/18	0	0.00	27	12.10	12.15	-27	269	-10.02%
2024/01/12	0	0.00	1	12.00	12.00	-1	266	-0.37%
2024/01/11	2	11.95	10	11.95	11.95	-8	266	-3.01%
2024/01/09	0	0.00	11	12.15	12.05	-11	267	-4.11%
2024/01/08	1	12.35	0	0.00	12.15	1	264	0.38%
2024/01/05	2	12.25	0	0.00	12.35	2	262	0.76%
2024/01/03	0	0.00	2	12.35	12.50	-2	260	-0.77%
2024/01/02	0	0.00	3	12.33	12.40	-3	264	-1.13%
2023/12/25	2	12.35	0	0.00	12.35	2	274	0.73%
2023/12/12	2	12.65	0	0.00	12.60	2	343	0.58%
2023/12/08	2	12.90	5	12.75	12.80	-3	339	-0.88%
2023/12/07	0	0.00	11	13.10	12.85	-11	336	-3.27%
2023/12/06	0	0.00	7	13.17	13.10	-7	335	-2.09%
2023/12/04	2	13.10	2	12.83	12.90	0	321	0.00%
2023/12/01	5	12.90	2	12.75	13.40	3	306	0.98%
2023/11/30	1	12.40	3	12.40	12.45	-2	276	-0.72%
2023/11/29	9	12.31	3	12.30	12.35	6	276	2.17%
2023/11/24	0	0.00	3	12.35	12.30	-3	282	-1.06%
2023/11/22	6	12.28	2	12.40	12.25	4	281	1.42%
2023/11/21	0	0.00	9	12.30	12.35	-9	284	-3.17%
2023/11/20	0	0.00	30	12.38	12.40	-30	287	-10.44%
2023/11/17	0	0.00	1	12.20	12.20	-1	291	-0.34%
2023/11/15	13	12.05	0	0.00	12.15	13	290	4.47%
2023/11/14	1	12.05	1	12.10	12.10	0	291	0.00%
2023/11/13	2	12.10	0	0.00	12.05	2	293	0.68%
2023/11/10	7	12.06	5	12.12	12.25	2	293	0.68%
2023/11/09	4	12.44	0	0.00	12.30	4	292	1.37%
2023/11/08	7	12.57	0	0.00	12.65	7	299	2.34%
2023/11/07	1	12.75	3	12.80	12.70	-2	306	-0.65%
2023/11/06	0	0.00	2	12.68	12.75	-2	306	-0.65%
2023/11/03	3	12.58	2	12.43	12.45	1	304	0.33%
2023/11/02	0	0.00	0.2	12.00	12.20	-0.2	302	-0.08%
2023/11/01	2	12.05	2	11.95	11.95	0	304	0.00%
2023/10/31	0	12.35	0	0.00	12.00	0	304	0.00%
2023/10/30	0	12.35	2	12.20	12.25	-2	310	-0.64%
2023/10/27	1	12.15	1	12.35	12.15	0	323	0.00%
2023/10/26	2	12.20	0	0.00	12.25	2	367	0.54%
2023/10/25	0	0.00	11	12.48	12.35	-11	404	-2.72%
2023/10/20	4	12.14	0	0.00	12.05	4	448	0.89%
2023/10/19	8	12.24	0	0.00	12.20	8	452	1.77%
2023/10/17	1	12.45	1	12.70	12.45	0	506	0.00%
2023/10/16	1	12.40	3	12.50	12.45	-2	510	-0.39%
2023/10/13	3	12.47	0	0.00	12.45	3	518	0.58%
2023/10/11	1	12.40	3	12.50	12.40	-2	529	-0.38%
2023/10/06	0	0.00	1	12.65	12.65	-1	536	-0.19%
2023/10/04	4	12.69	14	12.76	12.65	-10	566	-1.77%
2023/10/03	0	0.00	3	13.12	12.95	-3	583	-0.51%
2023/10/02	0	0.00	2	13.30	13.15	-2	583	-0.34%
2023/09/28	9	12.80	85	12.85	12.90	-76	587	-12.93%
2023/09/27	8	12.92	0	0.00	12.95	8	590	1.35%
2023/09/26	0	0.00	1	13.40	13.10	-1	595	-0.17%
2023/09/25	1	13.30	5	12.86	13.45	-4	603	-0.66%
2023/09/22	2	12.63	0	0.00	12.60	2	600	0.33%
2023/09/20	16	13.02	11	13.13	12.85	5	602	0.83%
2023/09/19	13	13.25	39	13.19	13.45	-26	589	-4.41%
2023/09/14	0	13.40	0	0.00	12.25	0	569	0.00%
2023/09/13	0	0.00	2	12.10	12.20	-2	577	-0.35%
2023/09/12	4	12.08	0	0.00	12.20	4	588	0.68%
2023/09/08	2	12.25	0	0.00	12.25	2	608	0.33%
2023/09/04	2	12.55	10	12.55	12.45	-8	725	-1.10%
2023/08/31	1	12.40	0	0.00	12.40	1	731	0.14%
2023/08/30	0	0.00	2	12.45	12.55	-2	737	-0.27%
2023/08/29	2	12.08	2	12.20	12.10	0	736	0.00%
2023/08/28	4	11.98	1	12.00	11.95	3	739	0.41%
2023/08/25	0	0.00	2	12.00	12.00	-2	741	-0.27%
2023/08/24	2	12.20	9	12.25	12.05	-7	741	-0.94%
2023/08/23	0	0.00	10	12.30	12.35	-10	740	-1.35%
2023/08/22	2	12.50	2	12.50	12.45	0	740	0.00%
2023/08/18	0	0.00	29	12.60	12.55	-29	748	-3.88%
2023/08/17	1	12.70	1	12.85	12.85	0	751	0.00%
2023/08/15	5	12.49	0	0.00	12.45	5	757	0.66%
2023/08/14	7	12.61	15	12.58	12.40	-8	763	-1.05%
2023/08/11	9	13.10	0	0.00	13.00	9	757	1.19%
2023/08/10	5	13.17	2	13.25	13.30	3	751	0.40%
2023/08/09	0	0.00	1	13.30	13.25	-1	754	-0.13%
2023/08/08	0	0.00	2	13.65	13.40	-2	761	-0.26%
2023/08/07	3	13.25	3	13.38	13.30	0	770	0.00%
2023/08/04	0	0.00	7	13.51	13.45	-7	770	-0.91%
2023/08/02	22	13.57	3	13.77	13.45	19	785	2.42%
2023/08/01	12.1	13.83	2	14.13	13.75	10.1	786	1.28%
2023/07/31	15	14.39	19.3	14.60	14.15	-4.3	788	-0.55%
2023/07/28	2.3	14.59	22	14.17	14.80	-19.7	770	-2.55%
2023/07/27	6	13.58	5	13.68	13.85	1	797	0.13%
2023/07/26	3	13.55	13	13.43	13.50	-10	784	-1.28%
2023/07/25	10	13.22	10	13.39	13.40	0	778	0.00%
2023/07/24	3	13.10	2	12.95	12.95	1	767	0.13%
2023/07/21	37	13.16	10	13.06	13.00	27	768	3.51%
2023/07/20	27	13.61	22	13.97	13.55	5	763	0.66%
2023/07/19	8	12.87	1	12.95	12.85	7	733	0.95%
2023/07/18	2	13.05	0	0.00	12.80	2	754	0.27%
2023/07/17	3	13.02	3	13.08	13.05	0	764	0.00%
2023/07/14	3	13.07	5	12.95	12.95	-2	770	-0.26%
2023/07/12	10	13.80	2	13.60	13.40	8	792	1.01%
2023/07/11	0	0.00	20	13.67	13.80	-20	823	-2.43%
2023/07/10	18	12.93	1	13.15	12.55	17	826	2.06%
2023/07/07	3	13.28	2	13.40	13.15	1	814	0.12%
2023/07/06	3	13.52	1	13.60	13.40	2	835	0.24%
2023/07/05	2	13.78	24	13.90	13.65	-22	856	-2.57%
2023/07/04	0	0.00	1	13.80	13.65	-1	876	-0.11%
2023/07/03	20	13.74	3	13.78	13.85	17	893	1.90%
2023/06/29	0	14.40	0	0.00	14.20	0	989	0.00%
2023/06/28	1	14.35	4	14.28	14.35	-3	1,085	-0.28%
2023/06/27	3	14.25	4	14.30	14.15	-1	1,119	-0.09%
2023/06/26	6	14.36	0	0.00	14.35	6	1,154	0.52%
2023/06/21	3	14.63	27	14.60	14.55	-24	1,230	-1.95%
2023/06/20	1	14.75	4	14.90	14.75	-3	1,371	-0.22%
2023/06/19	4	14.71	3	14.92	14.70	1	1,407	0.07%
2023/06/16	2	15.00	6.5	14.98	14.90	-4.5	1,399	-0.32%
2023/06/15	5	15.35	7	15.01	15.20	-2	1,391	-0.14%
2023/06/13	32	15.32	15	15.40	15.30	17	1,375	1.24%
2023/06/12	31	15.91	28	15.93	15.75	3	1,364	0.22%
2023/06/09	12	16.62	19	16.67	16.65	-7	1,345	-0.52%
2023/06/08	12	15.88	5	16.14	15.90	7	1,311	0.53%
2023/06/07	1	15.25	73	15.23	15.20	-72	1,281	-5.62%
2023/06/06	2	15.10	0	0.00	14.95	2	1,284	0.16%
2023/06/05	13	15.10	7	15.25	15.25	6	1,292	0.46%
2023/06/02	0	0.00	2	14.95	14.90	-2	1,319	-0.15%
2023/06/01	13	14.95	0	0.00	14.95	13	1,322	0.98%
2023/05/31	12	14.68	1	14.60	14.80	11	1,322	0.83%
2023/05/30	2	14.65	4	14.55	14.70	-2	1,324	-0.15%
2023/05/26	34	14.66	1	14.60	14.60	33	1,329	2.48%
2023/05/25	10	14.96	1	15.35	14.90	9	1,340	0.67%
2023/05/24	1	15.25	0	0.00	15.20	1	1,348	0.07%
2023/05/23	1	15.10	1	15.35	15.10	0	1,378	0.00%
2023/05/22	3	14.93	1	15.10	15.05	2	1,392	0.14%
2023/05/19	10	15.15	1	15.25	15.00	9	1,397	0.64%
2023/05/18	0	0.00	5	15.43	15.50	-5	1,405	-0.36%
2023/05/17	0	0.00	1	15.05	15.05	-1	1,403	-0.07%
2023/05/16	1	15.05	3	15.07	15.00	-2	1,409	-0.14%
2023/05/15	2	14.85	3	15.12	14.80	-1	1,414	-0.07%
2023/05/12	0	0.00	1	15.00	14.85	-1	1,436	-0.07%
2023/05/11	0	0.00	2	15.28	14.80	-2	1,500	-0.13%
2023/05/10	0	0.00	0	15.00	15.00	0	1,531	0.00%
2023/05/09	9	14.99	11	14.95	15.30	-2	1,531	-0.13%
2023/05/08	0	0.00	2	15.93	15.70	-2	1,517	-0.13%
2023/05/05	6	15.71	6	16.09	15.75	0	1,518	0.00%
2023/05/04	6	15.78	45	15.87	15.80	-39	1,522	-2.56%
2023/05/03	4	15.99	17	16.04	16.25	-13	1,497	-0.87%
2023/05/02	0	0.00	1	15.00	14.80	-1	1,437	-0.07%
2023/04/28	3	14.82	0	0.00	14.65	3	1,436	0.21%
2023/04/27	1	14.45	4	14.58	14.65	-3	1,433	-0.21%
2023/04/26	3	14.23	0	0.00	14.40	3	1,433	0.21%
2023/04/25	3	14.78	8	14.54	14.50	-5	1,434	-0.35%
2023/04/24	3	14.70	4	15.00	15.10	-1	1,426	-0.07%
2023/04/21	13	14.86	7	14.43	14.35	6	1,421	0.42%
2023/04/20	4	15.49	10	15.68	15.25	-6	1,408	-0.43%
2023/04/19	5	16.35	11	16.34	16.25	-6	1,431	-0.42%
2023/04/18	4	16.25	13	16.38	16.20	-9	1,488	-0.60%
2023/04/17	35	16.55	1	16.25	16.55	34	1,485	2.29%
2023/04/14	20	17.18	5	17.37	16.90	15	1,465	1.02%
2023/04/13	8	15.82	19	15.91	16.40	-11	1,415	-0.78%
2023/04/12	6	15.64	6	15.60	15.60	0	1,392	0.00%
2023/04/11	2	15.85	53	15.82	15.55	-51	1,385	-3.68%
2023/04/10	14	16.16	64	15.62	16.15	-50	1,366	-3.66%
2023/04/07	6	15.28	6	15.46	15.20	0	1,339	0.00%
2023/04/06	11	15.73	21	15.73	15.75	-10	1,313	-0.76%
2023/03/31	54	15.93	14	16.08	15.75	40	1,290	3.10%
2023/03/30	37	16.00	40	16.13	16.20	-3	1,254	-0.24%
2023/03/29	50	15.44	123	15.50	16.00	-73	1,174	-6.21%	大賣/
2023/03/28	35	14.36	13	14.35	14.55	22	1,077	2.04%
2023/03/27	17	14.11	13	14.14	14.30	4	1,045	0.38%
2023/03/24	171	14.53	29	14.68	14.40	142	1,010	14.06%	大買/鉅額交易
2023/03/23	25	14.18	28	14.65	14.75	-3	932	-0.32%
2023/03/22	1	13.45	2	13.45	13.45	-1	785	-0.13%
2023/03/20	0	12.40	0	0.00	12.25	0	753	0.00%
2023/03/16	0	0.00	1	12.10	11.90	-1	753	-0.13%
2023/03/15	0	0.00	4	12.25	12.20	-4	754	-0.53%
2023/03/14	3	12.32	3	12.35	12.20	0	754	0.00%
2023/03/13	0	12.65	5	12.20	12.50	-5	755	-0.66%
2023/03/10	0	0.00	2.2	12.60	12.65	-2.2	748	-0.29%
2023/03/09	7	13.10	0	0.00	13.00	7	745	0.94%
2023/03/08	1	13.40	2	13.40	13.45	-1	735	-0.14%
2023/03/07	2	13.60	4.1	13.59	13.60	-2.1	726	-0.29%
2023/03/06	0	0.00	30	12.84	12.95	-30	698	-4.30%
2023/03/03	0	0.00	3	12.73	12.80	-3	701	-0.43%
2023/03/02	1	12.80	0	0.00	12.60	1	701	0.14%
2023/03/01	1	12.65	0	14.15	12.60	1	698	0.14%
2023/02/24	0	13.25	3	12.88	12.90	-3	700	-0.43%
2023/02/23	1	13.05	10	12.85	13.00	-9	696	-1.29%
2023/02/22	0	0.00	2	13.20	13.25	-2	684	-0.29%
2023/02/21	9	13.64	12	13.48	13.65	-3	691	-0.43%
2023/02/20	5	12.98	11	13.09	13.15	-6	662	-0.91%
2023/02/17	3	12.78	0	0.00	12.70	3	651	0.46%
2023/02/16	2	12.65	2	12.85	12.95	0	649	0.00%
2023/02/15	0	12.85	2	12.15	12.25	-2	647	-0.31%
2023/02/14	9	12.61	0	0.00	12.30	9	654	1.37%
2023/02/13	3	12.80	4	12.75	12.65	-1	667	-0.15%
2023/02/10	12	12.88	2	12.83	12.80	10	852	1.17%
2023/02/09	38	13.50	13	13.50	13.50	25	892	2.80%
2023/02/08	9	12.68	20	12.51	12.75	-11	838	-1.31%
2023/02/07	0	12.60	11	11.74	11.60	-11	852	-1.29%
2023/02/06	2	11.60	0	0.00	11.55	2	868	0.23%
2023/02/03	2	11.80	0	0.00	11.80	2	870	0.23%
2023/02/02	6	11.85	7	12.10	12.20	-1	868	-0.12%
2023/02/01	4	11.65	2	11.70	11.65	2	852	0.23%
2023/01/17	0	0.00	8	11.45	11.25	-8	855	-0.93%
2023/01/16	0	0.00	12	11.60	11.55	-12	859	-1.40%
2023/01/13	2	11.70	13	11.73	11.70	-11	859	-1.28%
2023/01/12	0	0.00	1	11.75	11.90	-1	859	-0.12%
2023/01/11	1	11.95	10	11.70	11.95	-9	860	-1.05%
2023/01/10	4	11.60	1	11.90	11.60	3	859	0.35%
2023/01/09	32	12.02	6	12.00	12.10	26	864	3.01%
2023/01/06	17	12.05	41.3	12.13	12.25	-24.3	828	-2.93%
2023/01/05	0	0.00	14	11.15	11.15	-14	773	-1.81%
2022/12/30	0	0.00	4	10.01	10.00	-4	768	-0.52%
2022/12/28	4	10.03	0	0.00	10.05	4	782	0.51%
2022/12/27	1	10.30	0	0.00	10.30	1	780	0.13%
2022/12/23	0	0.00	1	10.25	10.30	-1	784	-0.13%
2022/12/21	2	10.50	0	0.00	10.20	2	794	0.25%
2022/12/20	2	10.85	0	0.00	10.60	2	800	0.25%
2022/12/19	4	11.18	0.4	11.15	11.05	3.6	813	0.44%
2022/12/16	2	11.28	30	11.24	11.25	-28	816	-3.43%
2022/12/15	1	11.60	6	11.64	11.70	-5	836	-0.60%
2022/12/14	0	11.60	0	0.00	11.35	0	834	0.00%
2022/12/13	10	11.60	0	0.00	11.55	10	837	1.19%
2022/12/12	20	11.76	0	0.00	11.65	20	841	2.38%
2022/12/02	12	11.67	0	0.00	11.65	12	854	1.41%
2022/12/01	0	0.00	2	11.70	11.65	-2	857	-0.23%
2022/11/30	0	0.00	1	11.40	11.60	-1	865	-0.12%
2022/11/28	2	11.15	0	0.00	11.25	2	894	0.22%
2022/11/25	1	11.70	1	12.00	11.70	0	909	0.00%
2022/11/23	1	11.20	3	11.20	11.20	-2	930	-0.21%
2022/11/22	5	11.35	0	0.00	11.30	5	939	0.53%
2022/11/21	2	11.65	0	0.00	11.70	2	960	0.21%
2022/11/18	1	11.85	0	0.00	11.70	1	992	0.10%
2022/11/17	3	12.22	9	12.04	11.85	-6	1,105	-0.54%
2022/11/16	0	0.00	1	11.65	11.70	-1	1,112	-0.09%
2022/11/15	1	11.90	68	11.99	11.90	-67	1,130	-5.93%
2022/11/14	0	0.00	7	11.77	11.70	-7	1,168	-0.60%
2022/11/11	6	11.88	2	11.80	11.60	4	1,231	0.32%
2022/11/10	0	0.00	5	12.20	11.80	-5	1,277	-0.39%
2022/11/09	3	12.52	2	12.50	12.30	1	1,309	0.08%
2022/11/08	9	12.51	2	12.05	12.50	7	1,329	0.53%
2022/11/07	6	11.95	1	12.00	12.00	5	1,162	0.43%
2022/11/04	8	11.64	8	11.49	11.65	0	1,106	0.00%
2022/11/03	14	11.53	7	11.56	11.50	7	1,092	0.64%
2022/11/02	1	10.80	19	11.23	11.30	-18	1,036	-1.74%
2022/11/01	0	0.00	33	10.23	10.30	-33	1,024	-3.22%
2022/10/31	0	0.00	4	10.18	10.10	-4	1,021	-0.39%
2022/10/28	18	9.69	0	0.00	9.69	18	1,018	1.77%
2022/10/27	0	0.00	8	9.86	9.88	-8	1,019	-0.78%
2022/10/26	5	9.85	0	0.00	9.56	5	1,020	0.49%
2022/10/24	3	9.87	2	9.84	9.84	1	1,015	0.10%
2022/10/21	13	9.92	0	0.00	9.91	13	1,010	1.29%
2022/10/20	9	9.87	3	9.99	10.05	6	1,009	0.59%
2022/10/18	7	10.17	6	10.28	10.15	1	1,008	0.10%
2022/10/17	2	9.88	7	9.89	10.20	-5	1,012	-0.49%
2022/10/14	7	10.57	3	10.70	10.50	4	1,000	0.40%
2022/10/13	3	11.48	11	11.25	10.35	-8	1,003	-0.80%
2022/10/12	0	0.00	19	11.46	11.35	-19	1,005	-1.89%
2022/10/11	1	11.60	0	0.00	11.45	1	1,005	0.10%
2022/10/07	1	12.20	0	0.00	12.20	1	1,002	0.10%
2022/10/06	3	12.10	0	0.00	12.20	3	1,005	0.30%
2022/10/05	2	12.75	8	12.80	12.45	-6	1,009	-0.59%
2022/09/30	1	11.70	1	12.15	12.05	0	1,022	0.00%
2022/09/29	1	12.00	5	12.15	12.00	-4	1,035	-0.39%
2022/09/27	7	12.61	107	12.31	12.80	-100	1,058	-9.45%	大賣/
2022/09/23	1	13.50	4	13.50	13.45	-3	1,086	-0.28%
2022/09/22	3	13.75	5	13.94	13.80	-2	1,110	-0.18%
2022/09/21	1	13.30	2	13.35	13.40	-1	1,144	-0.09%
2022/09/20	0	0.00	10	13.30	13.40	-10	1,190	-0.84%
2022/09/19	0	0.00	1	13.10	13.30	-1	1,196	-0.08%
2022/09/15	14	13.94	0	0.00	13.50	14	1,216	1.15%
2022/09/14	0	0.00	8	13.13	13.40	-8	1,235	-0.65%
2022/09/12	0	0.00	2	13.33	13.30	-2	1,268	-0.16%
2022/09/08	2	13.40	1	13.20	13.20	1	1,299	0.08%
2022/09/07	1	12.85	1	12.90	12.95	0	1,313	0.00%
2022/09/06	2	13.28	14	13.36	13.00	-12	1,318	-0.91%
2022/09/05	29	14.15	27	14.01	13.25	2	1,331	0.15%
2022/09/02	1	13.70	1	14.10	13.60	0	1,336	0.00%
2022/09/01	6	14.14	1	14.00	13.95	5	1,377	0.36%
2022/08/31	2	14.20	0	0.00	14.45	2	1,460	0.14%
2022/08/30	3	14.17	2	14.20	14.45	1	1,473	0.07%
2022/08/29	10	13.93	4	13.93	13.90	6	1,480	0.41%
2022/08/26	4	14.61	3	14.63	14.30	1	1,471	0.07%
2022/08/25	22	14.91	33	14.71	14.40	-11	1,444	-0.76%
2022/08/24	20	15.25	27	15.26	14.85	-7	1,411	-0.50%
2022/08/23	2	14.40	6	14.53	14.70	-4	1,296	-0.31%
2022/08/22	6	14.83	16	14.58	14.65	-10	1,272	-0.79%
2022/08/19	33	15.00	42	14.93	14.90	-9	1,257	-0.72%
2022/08/18	51	14.84	12	14.59	15.00	39	1,214	3.21%
2022/08/17	20	13.83	23	13.88	14.20	-3	1,147	-0.26%
2022/08/16	32	13.10	15	13.27	12.95	17	1,090	1.56%
2022/08/15	13	12.90	0	0.00	13.50	13	1,047	1.24%
2022/08/12	3	12.05	52.1	11.78	12.30	-49.1	1,007	-4.87%
2022/08/11	27	11.10	23	11.12	11.20	4	985	0.41%
2022/08/08	4.2	11.50	0	0.00	11.30	4.2	994	0.42%
2022/08/05	7	11.60	1	11.50	11.65	6	1,013	0.59%
2022/08/04	10	11.25	0	0.00	11.45	10	1,031	0.97%
2022/08/02	3	12.17	0	0.00	11.95	3	1,057	0.28%
2022/08/01	0	0.00	1	12.10	12.10	-1	1,061	-0.09%
2022/07/28	1	12.05	2	12.45	12.05	-1	1,068	-0.09%
2022/07/26	4	12.24	0	0.00	12.20	4	1,079	0.37%
2022/07/25	0	0.00	5	12.62	12.70	-5	1,078	-0.46%
2022/07/22	3	12.60	16	13.10	12.65	-13	1,082	-1.20%
2022/07/21	0	0.00	18	13.11	13.10	-18	1,087	-1.66%
2022/07/20	1	13.10	10	13.17	12.90	-9	1,088	-0.83%
2022/07/19	0	0.00	29	12.88	12.90	-29	1,093	-2.65%
2022/07/18	5	12.19	16.2	11.97	12.25	-11.2	1,090	-1.03%
2022/07/15	0	0.00	0.3	12.15	12.10	-0.3	1,092	-0.03%
2022/07/14	3	11.73	2	11.88	12.00	1	1,093	0.09%
2022/07/13	5	12.03	11.2	11.98	11.90	-6.2	1,102	-0.56%
2022/07/12	15	11.88	22	11.88	11.65	-7	1,111	-0.63%
2022/07/11	2	12.90	3	12.85	12.65	-1	1,108	-0.09%
2022/07/08	13	12.89	5	12.92	13.05	8	1,114	0.72%
2022/07/07	4	12.46	4	12.43	12.75	0	1,112	0.00%
2022/07/06	9	12.66	1	12.95	12.50	8	1,113	0.72%
2022/07/05	6	13.22	0	0.00	13.40	6	1,158	0.52%
2022/07/04	10	14.28	5	14.15	13.40	5	1,146	0.44%
2022/07/01	24	15.11	10	15.11	14.30	14	1,138	1.23%
2022/06/30	16	16.03	54	16.05	15.75	-38	1,119	-3.40%
2022/06/29	30	16.78	14	16.78	16.90	16	1,100	1.45%
2022/06/28	24	16.36	44	15.85	16.70	-20	1,069	-1.87%
2022/06/27	4	15.36	0	0.00	15.20	4	1,370	0.29%
2022/06/24	1	15.10	4	15.64	15.05	-3	1,365	-0.22%
2022/06/23	3	15.15	0	0.00	15.15	3	1,363	0.22%
2022/06/22	4	15.80	4	16.26	15.95	0	1,356	0.00%
2022/06/21	2	15.48	93	15.75	16.25	-91	1,334	-6.82%
2022/06/20	66	15.38	2	15.10	14.80	64	1,330	4.81%
2022/06/17	20	15.93	26	16.33	16.30	-6	1,318	-0.45%
2022/06/16	0	0.00	19	16.37	16.70	-19	1,302	-1.46%
2022/06/15	16	15.32	0	0.00	15.20	16	1,308	1.22%
2022/06/14	62	15.60	18	15.28	15.80	44	1,322	3.33%
2022/06/13	87	16.71	1	16.75	16.55	86	1,338	6.42%
2022/06/10	60	16.83	12	16.90	17.60	48	1,385	3.46%
2022/06/09	44	16.89	373	17.02	17.40	-329	1,373	-23.96%	大賣/鉅額交易
2022/06/08	21	15.51	93	15.60	15.85	-72	1,471	-4.89%
2022/06/07	2	14.15	0.3	14.00	14.45	1.7	1,454	0.12%
2022/06/06	0	0.00	3	13.20	13.15	-3	1,453	-0.21%
2022/06/02	0	0.00	10	13.20	13.10	-10	1,486	-0.67%
2022/06/01	0	0.00	5	13.29	13.20	-5	1,524	-0.33%
2022/05/31	14	13.18	1	13.35	13.10	13	1,532	0.85%
2022/05/30	0	0.00	5	13.17	13.35	-5	1,538	-0.32%
2022/05/27	0	0.00	6	13.23	13.00	-6	1,541	-0.39%
2022/05/26	2	13.25	0	0.00	13.25	2	1,542	0.13%
2022/05/23	1	14.10	0	0.00	14.05	1	1,998	0.05%
2022/05/20	4	14.00	8	14.00	14.00	-4	2,011	-0.20%
2022/05/19	4	13.53	10	13.80	14.05	-6	2,018	-0.30%
2022/05/18	1	13.90	0	0.00	14.25	1	2,025	0.05%
2022/05/17	4	13.45	10	13.79	13.75	-6	2,038	-0.29%
2022/05/16	8	13.04	8	13.03	13.50	0	2,048	0.00%
2022/05/13	0	0.00	8	12.69	13.35	-8	2,046	-0.39%
2022/05/12	23	12.75	9	13.03	12.15	14	2,052	0.68%
2022/05/11	29	13.78	25	13.55	13.45	4	2,281	0.18%
2022/05/10	4	14.59	0	0.00	14.80	4	2,269	0.18%
2022/05/09	8.4	14.76	1	14.75	14.65	7.4	2,282	0.32%
2022/05/06	1	15.50	0	0.00	15.60	1	2,287	0.04%
2022/05/05	4	16.79	0.1	16.45	16.15	3.9	2,296	0.17%
2022/05/04	24	15.75	2.5	15.63	16.40	21.5	2,300	0.93%
2022/05/03	4	15.19	3	15.25	15.25	1	2,301	0.04%
2022/04/29	6	15.52	0	0.00	15.50	6	2,319	0.26%
2022/04/28	0	0.00	5	15.50	15.40	-5	2,332	-0.21%
2022/04/27	7	14.70	24	14.81	15.50	-17	2,335	-0.73%
2022/04/26	2	15.90	5	15.90	15.80	-3	2,335	-0.13%
2022/04/25	19	15.96	4	15.60	15.55	15	2,348	0.64%
2022/04/22	34	16.77	0.2	17.02	16.85	33.8	2,365	1.43%
2022/04/21	0	0.00	0	17.40	17.25	0	2,392	0.00%
2022/04/20	1	17.20	0	0.00	17.25	1	2,417	0.04%
2022/04/19	16	17.04	6.2	17.07	17.15	9.8	2,445	0.40%
2022/04/18	14	16.90	0	0.00	16.70	14	2,610	0.54%
2022/04/15	6	18.03	6	18.15	17.90	0	2,622	0.00%
2022/04/14	35	17.72	14	17.71	17.75	21	2,695	0.78%
2022/04/13	16	18.16	16	18.15	18.10	0	2,746	0.00%
2022/04/12	6	17.78	26	17.84	17.90	-20	2,824	-0.71%
2022/04/11	81	17.71	22.4	18.24	17.90	58.6	2,854	2.05%
2022/04/08	17	19.64	1	19.65	19.60	16	2,842	0.56%
2022/04/07	96	19.90	21	20.07	19.60	75	2,903	2.58%
2022/04/06	0	0.00	1	20.10	20.25	-1	2,995	-0.03%
2022/04/01	5	20.70	10	20.66	20.70	-5	3,147	-0.16%
2022/03/31	8	21.42	1	21.65	21.10	7	3,261	0.21%
2022/03/30	58	22.53	50	22.89	22.15	8	3,393	0.24%
2022/03/29	0	0.00	5	21.98	21.70	-5	3,157	-0.16%
2022/03/28	0	0.00	2	22.00	22.10	-2	3,428	-0.06%
2022/03/25	5	21.84	4.2	21.91	21.80	0.8	3,576	0.02%
2022/03/23	1	22.35	5.3	22.25	22.10	-4.3	4,247	-0.10%
2022/03/22	5	21.73	14	21.64	21.80	-9	5,056	-0.18%
2022/03/21	6	21.63	4	21.69	21.60	2	5,321	0.04%
2022/03/18	15	21.26	22	21.22	21.85	-7	5,362	-0.13%
2022/03/17	8.1	20.48	26	20.64	20.85	-17.9	5,398	-0.33%
2022/03/16	39	20.26	48.6	20.44	19.90	-9.6	5,562	-0.17%
2022/03/15	56.3	19.76	38	20.01	19.80	18.3	6,019	0.30%
2022/03/14	35	21.69	43	21.81	21.45	-8	6,295	-0.13%
2022/03/11	79.2	22.94	66	22.41	22.00	13.2	6,482	0.20%
2022/03/10	25	23.82	16	23.62	23.60	9	6,301	0.14%
2022/03/09	58	23.51	8	23.21	23.25	50	6,301	0.79%
2022/03/08	15	23.85	19	24.00	23.30	-4	6,304	-0.06%
2022/03/07	29	25.64	9	25.60	24.90	20	6,289	0.32%
2022/03/04	14	27.36	16	27.23	27.15	-2	6,265	-0.03%
2022/03/03	4	27.55	0	0.00	27.35	4	6,287	0.06%
2022/03/02	3	27.25	0	0.00	27.35	3	6,308	0.05%
2022/03/01	3	27.47	3	27.43	27.50	0	6,320	0.00%
2022/02/25	10	27.53	5	27.41	27.10	5	6,344	0.08%
2022/02/24	23	27.87	11	27.49	27.15	12	6,366	0.19%
2022/02/23	64	28.60	47	28.73	28.70	17	6,337	0.27%
2022/02/22	4.2	27.02	11	27.01	26.95	-6.9	5,969	-0.11%
2022/02/21	6	27.36	22	27.35	27.45	-16	6,049	-0.26%
2022/02/18	2	27.28	4.8	27.39	27.30	-2.8	6,093	-0.05%
2022/02/17	13	27.38	2	27.80	27.35	11	6,132	0.18%
2022/02/16	2	27.75	1	28.05	27.80	1	6,161	0.02%
2022/02/15	4	27.76	16	27.93	27.65	-12	6,198	-0.19%
2022/02/14	21.2	28.15	35	28.26	27.80	-13.8	6,274	-0.22%
2022/02/11	33.2	28.88	17	28.65	28.80	16.2	6,295	0.26%
2022/02/10	18.5	29.08	26	28.72	28.75	-7.5	6,072	-0.12%
2022/02/09	3	29.15	2	29.18	29.05	1	6,094	0.02%
2022/02/08	9	28.98	1	29.15	29.00	8	6,107	0.13%
2022/02/07	4	28.20	36	27.78	28.25	-32	6,127	-0.52%
2022/01/26	4	27.78	6	27.86	27.55	-2	6,152	-0.03%
2022/01/25	7	27.97	59	27.92	27.70	-52	6,191	-0.84%
2022/01/24	6	27.86	12	27.92	27.80	-6	6,249	-0.10%
2022/01/21	0.2	28.87	2	28.80	28.60	-1.9	6,406	-0.03%
2022/01/20	4	29.13	0	0.00	29.25	4	6,431	0.06%
2022/01/19	13	29.00	11	29.10	29.00	2	6,440	0.03%
2022/01/18	5	29.64	2	29.88	29.55	3	6,457	0.05%
2022/01/17	15	29.57	6	28.93	29.65	9	6,464	0.14%
2022/01/14	18.1	28.14	13	28.16	28.25	5.1	6,466	0.08%
2022/01/13	18	28.76	16	29.21	28.75	2	6,454	0.03%
2022/01/12	19	29.35	12	29.35	29.20	7	6,449	0.11%
2022/01/11	103	30.23	37	31.01	29.45	66	6,444	1.02%	大買/
2022/01/10	16	31.04	23	30.98	31.00	-7	6,291	-0.11%
2022/01/07	56.2	30.96	35	30.98	30.80	21.2	6,285	0.34%
2022/01/06	40.2	33.01	40	33.26	32.70	0.2	6,232	0.00%
2022/01/05	52	33.53	33	33.37	33.05	19	6,221	0.31%
2022/01/04	31.2	34.24	10	34.24	34.30	21.2	6,176	0.34%
2022/01/03	32	34.60	41	34.45	34.65	-9	6,280	-0.14%
2021/12/30	38	35.09	20	35.19	34.85	18	6,315	0.29%
2021/12/29	30	35.28	133	34.99	35.40	-103	6,281	-1.64%	大賣/鉅額交易
2021/12/28	153.1	35.22	86	35.30	35.05	67.1	6,232	1.08%	大買/
2021/12/27	76.2	35.20	91.5	35.61	35.40	-15.3	6,118	-0.25%
2021/12/24	103	36.41	49.5	36.49	35.60	53.5	6,049	0.88%	大買/
2021/12/23	95.3	35.91	43	35.82	36.00	52.3	6,015	0.87%
2021/12/22	162	36.72	270.5	36.74	36.20	-108.5	6,100	-1.78%	大買/大賣/鉅額交易
2021/12/21	74	35.37	51.3	35.48	35.40	22.7	6,087	0.37%
2021/12/20	260.3	36.55	236	36.45	35.60	24.3	6,187	0.39%	大買/大賣/
2021/12/17	167	35.11	87	35.26	34.90	80	5,824	1.37%	大買/
2021/12/16	498.6	35.72	490.3	35.85	35.70	8.3	5,568	0.15%	大買/大賣/
2021/12/15	169	32.12	164	32.46	33.45	5	4,776	0.10%	大買/大賣/
2021/12/14	48	30.72	26	30.78	30.45	22	4,531	0.49%
2021/12/13	39	30.69	73	30.59	30.45	-34	4,550	-0.75%
2021/12/10	163.3	30.62	46.5	30.63	30.20	116.9	4,536	2.58%	大買/鉅額交易
2021/12/09	505.3	34.64	355.4	33.70	32.05	149.8	4,428	3.38%	大買/大賣/鉅額交易
2021/12/08	182.3	32.45	429.4	33.16	33.95	-247.1	4,221	-5.85%	大買/大賣/鉅額交易
2021/12/07	63	30.53	114	30.32	30.90	-51	4,102	-1.24%	大賣/
2021/12/06	15	28.15	36	27.86	28.10	-21	3,925	-0.53%
2021/12/03	4	27.71	4	27.85	27.75	0	3,963	0.00%
2021/12/02	15	28.02	2	28.10	27.75	13	3,982	0.33%
2021/12/01	7	28.31	6	28.59	28.40	1	4,042	0.02%
2021/11/30	10.1	28.15	4	28.15	28.10	6.1	4,096	0.15%
2021/11/29	19	27.34	5	27.59	27.70	14	4,211	0.33%
2021/11/26	16.3	28.35	2	28.25	28.20	14.3	4,238	0.34%
2021/11/25	19	29.32	3	29.50	29.10	16	4,246	0.38%
2021/11/24	12	29.53	13.1	29.72	29.40	-1.1	4,261	-0.03%
2021/11/23	7	29.68	20	29.54	29.20	-13	4,312	-0.30%
2021/11/22	1.2	29.21	18	29.05	28.80	-16.8	4,325	-0.39%
2021/11/19	7	28.76	4	28.86	28.55	3	4,359	0.07%
2021/11/18	26	28.58	24	28.55	28.50	2	4,461	0.04%
2021/11/17	25	29.53	14	29.62	29.10	11	4,461	0.25%
2021/11/16	22	30.49	19	30.92	30.05	3	4,467	0.07%
2021/11/15	5	30.88	64.2	30.86	30.65	-59.2	4,551	-1.30%
2021/11/12	15	30.52	31	30.76	30.45	-16	4,607	-0.35%
2021/11/11	13	30.67	53	30.50	30.40	-40	4,689	-0.85%
2021/11/10	12	29.94	94	29.94	29.80	-82	4,711	-1.74%
2021/11/09	27	29.85	26	29.90	29.80	1	4,693	0.02%
2021/11/08	48	30.06	17	30.43	29.70	31	4,711	0.66%
2021/11/05	3	29.43	4	29.59	29.65	-1	4,724	-0.02%
2021/11/04	4.1	29.85	3	30.00	29.55	1.1	4,716	0.02%
2021/11/03	15	30.03	34	30.00	30.15	-19	4,704	-0.40%
2021/11/02	30	30.06	12	29.78	29.60	18	4,689	0.38%
2021/11/01	23	30.46	21	30.49	29.75	2	4,670	0.04%
2021/10/29	105	30.45	116	30.53	30.35	-11	4,647	-0.24%	大買/大賣/
2021/10/28	51	28.31	71.1	28.52	28.85	-20.1	4,520	-0.44%
2021/10/27	4	27.85	15	27.89	27.85	-11	4,551	-0.24%
2021/10/26	26.1	27.70	16	28.08	27.50	10.1	4,650	0.22%
2021/10/25	4.1	27.70	3	27.80	27.90	1.1	4,831	0.02%
2021/10/22	14	27.55	41	27.40	27.30	-27	5,020	-0.54%
2021/10/21	25.3	28.02	3	28.37	27.90	22.3	5,166	0.43%
2021/10/20	34	28.23	4	28.30	27.95	30	5,343	0.56%
2021/10/19	15	28.50	10	28.54	28.25	5	5,627	0.09%
2021/10/18	19	28.05	5	28.12	27.90	14	5,799	0.24%
2021/10/15	11	28.36	8	28.77	28.05	3	6,151	0.05%
2021/10/14	12.2	28.10	6	28.47	28.00	6.2	6,630	0.09%
2021/10/13	16.5	28.28	14	28.98	27.95	2.5	6,790	0.04%
2021/10/12	14	29.88	18.2	30.06	29.50	-4.2	6,963	-0.06%
2021/10/08	76	31.11	41	31.03	30.60	35	7,082	0.49%
2021/10/07	6	28.38	24	29.15	29.95	-18	7,310	-0.25%
2021/10/06	26	27.78	15	27.86	27.50	11	7,277	0.15%
2021/10/05	21	27.63	26	27.57	28.20	-5	7,317	-0.07%
2021/10/04	27.1	27.94	17	28.53	27.35	10.1	7,333	0.14%
2021/10/01	67.2	29.55	14	29.62	29.00	53.2	7,390	0.72%
2021/09/30	92	31.77	68	31.53	31.00	24	7,408	0.32%
2021/09/29	186	32.44	98	31.51	30.80	88	7,411	1.19%	大買/
2021/09/28	211.3	32.19	211	32.39	33.75	0.3	7,535	0.00%	大買/大賣/
2021/09/27	30	31.45	87	32.13	32.65	-57	7,597	-0.75%
2021/09/24	50	30.04	4	30.45	29.70	46	7,502	0.61%
2021/09/23	10	30.65	14	30.64	30.20	-4	7,610	-0.05%
2021/09/22	15.1	29.25	25	29.85	29.85	-9.9	7,805	-0.13%
2021/09/17	16	30.53	3	30.80	30.40	13	8,112	0.16%
2021/09/16	40	31.68	19	31.34	30.95	21	8,325	0.25%
2021/09/15	15	30.94	28	30.99	30.80	-13	8,357	-0.16%
2021/09/14	24	31.93	27	31.94	31.65	-3	8,474	-0.04%
2021/09/13	191	32.45	160	32.35	32.70	31	8,651	0.36%	大買/大賣/
2021/09/10	131.2	31.33	159.4	31.45	31.80	-28.2	8,445	-0.33%	大買/大賣/
2021/09/09	6	28.33	5	28.62	28.95	1	8,317	0.01%
2021/09/08	20.3	27.86	127	28.44	27.25	-106.7	8,298	-1.29%	大賣/鉅額交易
2021/09/07	93.1	28.93	103	29.25	29.10	-9.9	8,304	-0.12%	大賣/
2021/09/06	92.1	30.21	22	30.17	29.00	70.1	8,310	0.84%
2021/09/03	99	32.21	24	32.59	31.70	75	8,294	0.90%
2021/09/02	53.3	32.34	77.2	32.83	32.40	-23.9	8,303	-0.29%
2021/09/01	30.3	31.42	9	31.39	31.10	21.3	8,223	0.26%
2021/08/31	5	30.67	6	30.85	30.50	-1	8,189	-0.01%
2021/08/30	17	30.75	15	30.87	30.50	2	8,189	0.02%
2021/08/27	32.1	31.08	27	30.91	30.75	5.1	8,181	0.06%
2021/08/26	10	30.60	4	30.63	30.30	6	8,156	0.07%
2021/08/25	35	30.43	27	30.18	30.40	8	8,154	0.10%
2021/08/24	117	30.46	66	30.46	29.50	51	8,141	0.63%	大買/
2021/08/23	20	29.90	79.2	29.85	30.80	-59.2	8,116	-0.73%
2021/08/20	12	28.26	15	27.96	28.00	-3	8,100	-0.04%
2021/08/19	87.1	29.36	24	29.05	27.80	63.1	8,189	0.77%
2021/08/18	46.2	28.88	36.3	28.80	30.00	10	8,141	0.12%
2021/08/17	47.5	29.50	29.4	29.23	28.45	18.1	8,170	0.22%
2021/08/16	25.5	28.78	51	29.49	28.25	-25.5	8,252	-0.31%
2021/08/13	53.4	31.69	7	31.65	31.00	46.4	8,202	0.57%
2021/08/12	9	30.83	14	30.24	33.00	-5	8,288	-0.06%
2021/08/11	47.2	31.68	31	31.96	30.95	16.2	8,288	0.19%
2021/08/10	8.1	33.55	2	34.00	34.20	6.1	8,266	0.07%
2021/08/09	21	35.55	21	35.56	35.00	0	8,275	0.00%
2021/08/06	30.2	36.79	19.3	37.24	36.80	10.9	8,288	0.13%
2021/08/05	21.3	37.01	14	37.47	37.10	7.3	8,345	0.09%
2021/08/04	30.3	37.51	46	37.09	37.95	-15.8	8,330	-0.19%
2021/08/03	27	34.05	22	35.43	35.25	5	8,317	0.06%
2021/08/02	33.2	32.98	32	32.82	33.45	1.2	8,285	0.01%
2021/07/30	93.3	36.98	47	37.10	35.80	46.3	8,240	0.56%
2021/07/29	98.3	37.18	63.5	37.42	38.25	34.8	8,188	0.42%
2021/07/28	116.6	38.82	60.1	38.18	37.80	56.5	8,004	0.71%	大買/
2021/07/27	108	43.15	103.2	43.23	42.00	4.8	7,820	0.06%	大買/大賣/
2021/07/26	57.3	42.21	89.7	42.02	41.80	-32.4	7,683	-0.42%
2021/07/23	138.1	44.64	213.1	44.45	44.25	-75	7,528	-1.00%	大買/大賣/
2021/07/22	68.1	50.48	98	49.51	49.15	-29.9	7,356	-0.41%
2021/07/21	247	50.09	365	50.43	50.80	-118	7,166	-1.65%	大買/大賣/鉅額交易
2021/07/20	347	48.45	444.7	48.57	47.60	-97.7	6,804	-1.44%	大買/大賣/
2021/07/19	129.1	44.85	160.1	45.32	47.30	-31	6,315	-0.49%	大買/大賣/
2021/07/16	116	43.38	73.2	42.99	43.00	42.8	6,164	0.69%	大買/
2021/07/15	152.2	41.58	108	41.76	41.65	44.2	6,042	0.73%	大買/大賣/
2021/07/14	331	43.09	304.9	43.46	40.35	26.2	5,899	0.44%	大買/大賣/
2021/07/13	7	43.75	14.3	43.75	43.75	-7.3	5,524	-0.13%
2021/07/12	19.5	39.35	74	39.58	39.80	-54.5	5,549	-0.98%
2021/07/09	13	36.57	44	36.77	36.20	-31	5,491	-0.56%
2021/07/08	40.1	37.19	56	37.00	37.60	-15.9	5,435	-0.29%
2021/07/07	22.1	36.69	38.8	36.61	36.40	-16.7	5,346	-0.31%
2021/07/06	39.1	36.91	53.8	37.16	37.20	-14.6	5,277	-0.28%
2021/07/05	146.8	38.66	117.4	38.53	37.30	29.4	5,158	0.57%	大買/大賣/
2021/07/02	54	36.74	194	36.61	37.45	-140	4,846	-2.89%	大賣/鉅額交易
2021/07/01	71	35.31	35.4	34.88	34.05	35.6	4,523	0.79%
2021/06/30	49.4	37.01	60	36.97	36.90	-10.6	4,366	-0.24%
2021/06/29	133	37.23	119.8	36.83	37.70	13.2	4,236	0.31%	大買/大賣/
2021/06/28	274.6	36.85	55.3	37.21	37.70	219.3	4,014	5.46%	大買/鉅額交易
2021/06/25	24	33.96	255.4	34.06	34.30	-231.4	3,683	-6.28%	大賣/鉅額交易
2021/06/24	57.1	28.83	80	30.11	31.20	-22.9	3,451	-0.66%
2021/06/23	153	28.96	53.9	29.05	28.40	99.1	3,361	2.95%	大買/
2021/06/22	194.1	33.67	426	34.00	31.50	-232	3,240	-7.16%	大買/大賣/鉅額交易
2021/06/21	73	31.34	63	32.52	33.80	10	3,007	0.33%
2021/06/18	137	30.59	139	30.77	30.80	-2	2,933	-0.07%	大買/大賣/
2021/06/17	6.5	27.46	31	27.37	28.00	-24.5	2,847	-0.86%
2021/06/16	57	27.02	4.5	27.10	26.50	52.5	2,847	1.85%
2021/06/15	31	26.02	13	26.11	26.65	18	2,809	0.64%
2021/06/11	83.3	24.64	118	24.42	24.25	-34.7	2,768	-1.25%	大賣/
2021/06/10	32	26.05	212	25.28	26.90	-180	2,703	-6.66%	大賣/鉅額交易
2021/06/09	61	29.17	11.2	28.79	28.00	49.8	2,622	1.90%
2021/06/08	25	28.34	17	28.48	28.60	8	2,570	0.31%
2021/06/07	15	27.07	6	25.90	27.80	9	2,544	0.35%
2021/06/04	39.7	26.45	13	26.72	26.25	26.7	2,505	1.06%
2021/06/03	164.6	26.29	14	26.03	26.80	150.6	2,480	6.07%	大買/鉅額交易
2021/06/02	168.6	25.08	0	0.00	25.65	168.6	2,423	6.96%	大買/鉅額交易
2021/06/01	75	23.16	3	23.40	23.60	72	2,367	3.04%
2021/05/31	283	22.49	20	20.91	22.25	263	2,328	11.29%	大買/鉅額交易
2021/05/28	3	21.60	60	21.60	21.60	-57	2,225	-2.56%
2021/05/27	86	19.18	152.8	18.22	19.65	-66.8	2,150	-3.11%	大賣/
2021/05/26	47	17.78	111	17.68	17.95	-64	2,006	-3.19%	大賣/
2021/05/25	123	17.93	40	17.70	17.60	83	1,921	4.32%	大買/
2021/05/24	265.5	18.20	114	18.08	18.90	151.5	1,787	8.47%	大買/大賣/鉅額交易
2021/05/21	40	17.95	8	17.95	17.95	32	1,569	2.04%
2021/05/20	13	16.25	21	15.62	16.35	-8	1,508	-0.53%
2021/05/19	43	14.87	31	14.89	14.90	12	1,387	0.86%
2021/05/18	17	13.37	17	12.70	13.55	0	1,341	0.00%
2021/05/17	2	12.50	13	12.51	12.35	-11	1,309	-0.84%
2021/05/14	84	14.51	58	14.87	13.70	26	1,280	2.03%
2021/05/13	83	12.93	35	14.53	14.55	48	1,245	3.85%
2021/05/12	15	14.15	0	0.00	14.15	15	1,164	1.29%
2021/05/11	36	16.15	151.7	15.98	15.70	-115.7	1,147	-10.09%	大賣/鉅額交易
2021/05/10	0	0.00	5	16.25	16.10	-5	1,112	-0.45%
2021/05/07	8.1	15.73	3	15.33	15.80	5.1	1,094	0.47%
2021/05/06	31	15.93	97.5	15.93	15.95	-66.5	1,065	-6.24%
2021/05/05	26	14.45	5	14.46	14.50	21	998	2.10%
2021/05/04	17	14.17	6.7	13.55	13.90	10.3	972	1.06%
2021/05/03	1	13.75	66.1	14.45	14.40	-65.1	947	-6.87%
2021/04/29	174	14.18	13.1	13.79	13.75	160.9	908	17.71%	大買/鉅額交易
2021/04/28	180	13.58	7.6	13.50	13.60	172.4	864	19.95%	大買/鉅額交易
2021/04/27	10	12.45	0	0.00	12.45	10	728	1.37%
2021/04/26	2	11.35	18	11.35	11.35	-16	720	-2.22%
2021/04/23	2	9.98	5.9	10.27	10.35	-3.9	710	-0.55%
2021/04/22	41	10.27	3	10.33	9.99	38	697	5.44%
2021/04/21	68	10.31	92.2	10.14	10.45	-24.2	664	-3.64%
2021/04/20	10	9.50	0	0.00	9.50	10	565	1.77%
2021/04/19	0	0.00	5	8.64	8.64	-5	548	-0.91%
2021/04/07	140	5.48	10	5.47	5.50	130	553	23.47%	大買/鉅額交易
2021/04/06	0	0.00	15	5.00	5.00	-15	487	-3.08%
2021/04/01	3	4.78	1	4.86	4.75	2	480	0.42%
2021/03/31	171	4.98	1	5.03	4.90	170	471	36.05%	大買/鉅額交易
2021/03/30	1	4.92	1	5.03	4.99	0	454	0.00%
2021/03/29	1	4.95	106	4.94	5.00	-105	451	-23.27%	大賣/鉅額交易
2021/03/26	18	5.05	11	5.12	5.00	7	447	1.57%
2021/03/25	2	4.88	6	4.94	4.88	-4	443	-0.90%
2021/03/24	0	5.37	9	4.82	4.90	-9	440	-2.04%
2021/03/23	6	5.14	5	4.95	4.89	1	432	0.23%
2021/03/22	57	5.26	10	5.26	5.29	47	417	11.25%
2021/03/19	55	5.24	40	5.25	5.28	15	408	3.68%
2021/03/18	22	5.15	0	0.00	5.16	22	396	5.55%
2021/03/17	5	5.34	80	5.21	5.12	-75	387	-19.35%
2021/03/16	59	5.21	0	0.00	5.24	59	367	16.04%
2021/03/15	45	4.64	25	4.77	4.79	20	321	6.21%
2021/03/12	10	4.11	7	4.42	4.36	3	298	1.00%
2021/03/11	1	4.35	4	4.34	4.17	-3	287	-1.04%
2021/03/10	42	4.38	3	4.30	4.35	39	271	14.37%
2021/03/09	11	4.04	9	4.02	4.04	2	244	0.82%
2021/03/04	1	3.62	0	0.00	3.70	1	234	0.43%
2021/02/17	0	0.00	1	3.70	3.80	-1	267	-0.37%
2021/01/26	0	0.00	1	3.60	3.55	-1	266	-0.38%
2021/01/13	1	3.90	0	0.00	3.94	1	267	0.37%
2021/01/12	0	0.00	8	3.99	3.98	-8	266	-3.00%
2021/01/11	0	0.00	0.9	3.86	3.98	-0.9	265	-0.34%
2021/01/05	0	0.00	1	4.00	4.00	-1	260	-0.38%
2021/01/04	0	0.00	5	3.98	3.97	-5	260	-1.92%
2020/12/30	8	4.06	13	4.10	4.07	-5	261	-1.91%
2020/12/29	12	4.07	7.1	4.11	4.12	4.9	255	1.92%
2020/12/28	4	3.92	0	0.00	3.94	4	249	1.61%
2020/12/23	0	0.00	1	3.75	3.74	-1	251	-0.40%
2020/12/22	0	0.00	1	3.76	3.74	-1	306	-0.33%
2020/12/21	0	0.00	2	3.71	3.70	-2	318	-0.63%
2020/12/15	3	3.55	0	0.00	3.60	3	337	0.89%
2020/12/10	0	0.00	0.3	3.50	3.52	-0.3	347	-0.07%
2020/12/09	1	3.50	1	3.60	3.52	0	352	0.00%
2020/12/04	1	3.52	0	0.00	3.55	1	359	0.28%
2020/12/03	0	0.00	0.3	3.51	3.56	-0.3	360	-0.09%
2020/12/02	0	0.00	1	3.67	3.58	-1	366	-0.27%
2020/11/27	0	0.00	1	3.60	3.60	-1	374	-0.27%
2020/11/26	0	0.00	0	3.55	3.60	0	374	0.00%
2020/11/25	0	0.00	10	3.65	3.59	-10	375	-2.66%
2020/11/20	10.1	3.59	4	3.62	3.55	6.1	404	1.51%
2020/11/19	5	3.81	1	3.90	3.72	4	407	0.98%
2020/11/17	0	0.00	8	3.27	3.27	-8	395	-2.02%
2020/11/16	2	2.99	0	0.00	2.98	2	397	0.50%
2020/11/10	0	0.00	1	3.50	3.40	-1	387	-0.26%
2020/10/30	0	0.00	1	3.33	3.33	-1	391	-0.26%
2020/10/29	1	3.30	0	0.00	3.30	1	390	0.26%
2020/10/27	0	0.00	2	3.20	3.35	-2	386	-0.52%
2020/10/21	1	3.55	0	0.00	3.66	1	378	0.26%
2020/10/15	0	0.00	21	3.73	3.58	-21	388	-5.40%
2020/10/13	0	0.00	8	3.47	3.45	-8	407	-1.96%
2020/10/12	0	0.00	10	3.60	3.45	-10	413	-2.42%
2020/10/06	2	3.98	2	3.94	3.77	0	405	0.00%
2020/09/30	3	4.08	4	3.63	3.99	-1	403	-0.25%
2020/09/29	3	3.69	20	3.80	3.71	-17	399	-4.25%
2020/09/28	2	3.84	2	4.08	3.84	0	395	0.00%
2020/09/25	99	4.00	0	0.00	4.07	99	386	25.60%
2020/09/24	15	3.99	1	3.99	3.99	14	334	4.18%
2020/09/21	1	3.46	0	0.00	3.46	1	300	0.33%
2020/09/18	1	3.32	2	3.32	3.32	-1	297	-0.34%
2020/09/15	1	3.20	0	0.00	3.20	1	291	0.34%
2020/09/09	0	0.00	36	3.22	3.25	-36	273	-13.18%
2020/09/07	2	3.40	0	0.00	3.20	2	266	0.75%
2020/09/03	0	0.00	0	2.88	2.88	0	242	0.00%
2020/09/01	0	2.55	0	0.00	2.55	0	234	0.00%
2020/08/28	22	2.71	1	2.85	2.70	21	232	9.03%
2020/08/27	10	3.15	9	3.00	2.99	1	223	0.45%
2020/08/26	25	2.73	1	2.64	2.87	24	199	12.04%
2020/08/25	11	2.63	10	2.63	2.61	1	194	0.51%
2020/08/24	10	2.61	0	0.00	2.61	10	188	5.31%
2020/08/07	2	2.68	0	0.00	2.68	2	175	1.14%
2020/07/21	0	0.00	1	2.45	2.45	-1	152	-0.65%
2020/07/17	5	2.63	0	0.00	2.47	5	153	3.26%
2020/06/12	0	0.00	6	2.06	2.11	-6	106	-5.66%
2020/06/09	6	2.15	0	0.00	2.15	6	110	5.45%
2020/05/29	0	2.15	0	0.00	2.21	0	102	0.00%
2020/04/27	0	0.00	0.2	2.25	2.27	-0.2	122	-0.14%
2020/04/21	0	2.26	0	0.00	2.36	0	126	0.00%
2020/04/20	0	2.35	0	0.00	2.50	0	127	0.00%
2020/03/19	0	0.00	13	1.71	1.72	-13	142	-9.15%
2020/03/16	0	0.00	1	2.40	2.34	-1	142	-0.70%
2020/03/12	0	0.00	9	2.60	2.75	-9	142	-6.30%
2020/02/19	1	2.95	1	2.96	3.05	0	304	0.00%
2020/02/11	10	3.07	0	0.00	3.08	10	336	2.97%
2020/02/03	0	0.00	1	3.03	3.05	-1	350	-0.29%
2020/01/31	0	0.00	2	3.20	3.19	-2	349	-0.57%
2019/12/30	0	0.00	21	3.29	3.30	-21	377	-5.57%
2019/12/27	0	0.00	0.1	3.35	3.40	-0.1	380	-0.04%
2019/12/24	1	3.27	0	0.00	3.34	1	390	0.26%
2019/12/23	0	0.00	1	3.35	3.35	-1	396	-0.25%
2019/12/20	1	3.39	0	0.00	3.42	1	407	0.25%
2019/12/13	0	0.00	5	3.28	3.27	-5	428	-1.17%
2019/12/12	0	0.00	1	3.25	3.21	-1	427	-0.23%
2019/12/10	0	0.00	1	2.98	2.98	-1	427	-0.23%
2019/12/04	0	0.00	3	3.02	3.16	-3	448	-0.67%
2019/12/02	0.3	3.16	0	0.00	3.16	0.3	517	0.06%
2019/11/29	0	0.00	6	3.37	3.37	-6	516	-1.16%
2019/11/28	65	3.06	0	0.00	3.07	65	503	12.91%
2019/11/18	0	0.00	21	4.74	4.74	-21	429	-4.89%
2019/11/15	4	5.25	0	0.00	5.26	4	413	0.97%
2019/11/14	1	5.69	0	0.00	5.68	1	395	0.25%
2019/11/13	2	5.69	0	0.00	5.75	2	393	0.51%
2019/11/12	2	5.70	0	0.00	5.70	2	393	0.51%
2019/11/11	3	5.76	0	0.00	5.73	3	393	0.76%
2019/11/08	1	5.87	0	0.00	5.85	1	393	0.25%
2019/11/05	0	0.00	3	5.82	6.05	-3	393	-0.76%
2019/11/04	3	5.70	3	5.86	5.87	0	393	0.00%
2019/10/30	0	0.00	2	6.20	6.13	-2	381	-0.52%
2019/10/14	2	6.10	0	0.00	6.09	2	411	0.49%
2019/10/08	1	6.33	0	0.00	6.30	1	406	0.25%
2019/09/26	5	6.45	0	0.00	6.50	5	427	1.17%
2019/09/25	15	6.50	5	6.50	6.45	10	424	2.36%
2019/09/20	0	0.00	13	6.66	6.63	-13	415	-3.13%
2019/09/18	0	0.00	1	6.70	6.69	-1	417	-0.24%
2019/09/17	0	0.00	2	6.78	6.72	-2	414	-0.48%
2019/09/16	11	6.78	2	6.81	6.80	9	419	2.14%
2019/09/12	0	0.00	4	6.80	6.79	-4	421	-0.95%
2019/09/11	2	6.81	0	0.00	6.84	2	421	0.47%
2019/09/09	3	7.10	6	7.15	7.10	-3	430	-0.70%
2019/09/05	177	7.30	0	0.00	7.10	177	438	40.38%	大買/鉅額交易
2019/09/04	10	7.44	1.4	7.44	7.44	8.6	429	2.00%
2019/08/30	0.4	6.51	0	0.00	6.56	0.4	396	0.10%
2019/08/29	1	6.57	0	6.57	6.57	1	400	0.24%
2019/08/28	0	0.00	0.7	6.65	6.65	-0.7	400	-0.16%
2019/08/27	0.3	6.69	4	6.78	6.74	-3.7	408	-0.91%
2019/08/26	0	0.00	9	6.64	6.74	-9	418	-2.15%
2019/08/23	0.4	6.55	1	6.64	6.60	-0.6	440	-0.15%
2019/08/22	1.5	6.65	0	0.00	6.60	1.5	462	0.33%
2019/08/21	0	0.00	1	6.71	6.71	-1	564	-0.18%
2019/08/20	1.2	6.62	2	6.71	6.67	-0.8	567	-0.14%
2019/08/19	0	6.62	0	0.00	6.67	0	568	0.00%
2019/08/14	0.4	6.70	0	0.00	6.75	0.4	569	0.06%
2019/08/12	2	6.89	1	6.87	6.86	1	573	0.17%
2019/08/08	2	7.00	0	0.00	6.92	2	577	0.35%
2019/08/07	2	7.00	0.3	6.97	6.92	1.7	580	0.29%
2019/08/02	0	0.00	0.4	7.02	7.07	-0.4	596	-0.07%
2019/08/01	0.8	7.11	0	0.00	7.17	0.8	600	0.13%
2019/07/31	0	0.00	0.1	7.15	7.15	-0.1	607	-0.02%
2019/07/30	0	0.00	1	7.34	7.23	-1	609	-0.16%
2019/07/26	1.1	7.30	0	0.00	7.35	1.1	621	0.18%
2019/07/25	0	0.00	3	7.35	7.42	-3	629	-0.48%
2019/07/24	1	7.15	0	0.00	7.20	1	656	0.16%
2019/07/23	1	7.15	0	0.00	7.14	1	676	0.15%
2019/07/22	0	0.00	0.2	7.21	7.21	-0.2	693	-0.03%
2019/07/19	0	0.00	1	7.18	7.21	-1	735	-0.14%
2019/07/18	5	7.16	0	0.00	7.14	5	780	0.64%
2019/07/17	1.8	7.24	0	0.00	7.27	1.8	886	0.21%
2019/07/16	0	0.00	7	7.37	7.37	-7	916	-0.76%
2019/07/15	7.3	7.30	2	7.29	7.25	5.3	915	0.58%
2019/07/12	2.9	7.24	1	7.30	7.26	1.9	917	0.20%
2019/07/11	5.5	7.26	5	7.30	7.26	0.5	918	0.06%
2019/07/09	3	7.53	0	0.00	7.53	3	918	0.33%
2019/07/05	0.5	7.60	0	0.00	7.65	0.5	942	0.05%
2019/07/04	6	7.52	0.5	7.54	7.54	5.5	942	0.58%
2019/07/03	0	0.00	3	7.76	7.61	-3	938	-0.32%
2019/07/02	0	0.00	3.3	7.50	7.51	-3.3	939	-0.35%
2019/07/01	0.4	7.53	21	7.59	7.58	-20.6	948	-2.17%
2019/06/27	2.1	7.51	0	0.00	7.51	2.1	946	0.22%
2019/06/26	0.1	7.45	10	7.56	7.50	-9.9	954	-1.04%
2019/06/25	0.2	7.45	0	0.00	7.50	0.2	962	0.02%
2019/06/24	3	7.55	0.5	7.47	7.47	2.5	965	0.26%
2019/06/21	4.6	7.59	10	7.58	7.58	-5.4	977	-0.55%
2019/06/20	1	7.60	2	7.70	7.61	-1	983	-0.10%
2019/06/19	1.7	7.61	2	7.71	7.66	-0.3	983	-0.03%
2019/06/18	7	7.73	10.4	7.77	7.66	-3.4	990	-0.35%
2019/06/17	5	7.98	2	7.82	7.82	3	988	0.30%
2019/06/14	0.7	7.55	6	7.65	7.60	-5.3	973	-0.54%
2019/06/13	0	7.63	0	0.00	7.68	0	973	0.00%
2019/06/12	1	7.93	2	7.96	7.90	-1	966	-0.10%
2019/06/11	0	0.00	1.2	7.25	7.25	-1.2	947	-0.12%
2019/06/10	3	7.41	0	0.00	7.49	3	946	0.32%
2019/06/06	0	0.00	0.2	7.40	7.40	-0.2	954	-0.02%
2019/06/05	0	0.00	0.4	7.45	7.45	-0.4	960	-0.04%
2019/06/03	0	0.00	1	7.56	7.55	-1	1,012	-0.10%
2019/05/31	0	0.00	2	7.89	7.84	-2	1,018	-0.20%
2019/05/29	2	7.89	8	7.81	7.78	-6	1,017	-0.59%
2019/05/28	27.7	8.24	23	8.11	8.10	4.7	1,045	0.45%
2019/05/27	0	0.00	2	7.56	7.56	-2	970	-0.21%
2019/05/24	0	0.00	0.3	6.88	6.88	-0.3	1,023	-0.03%
2019/05/23	0.2	6.20	0	0.00	6.26	0.2	1,044	0.02%
2019/05/22	2	6.25	1	6.33	6.25	1	1,081	0.09%
2019/05/21	4	6.31	0	0.00	6.26	4	1,124	0.36%
2019/05/17	0.1	6.26	2	6.34	6.30	-1.9	1,151	-0.16%
2019/05/16	5	6.61	0	0.00	6.43	5	1,164	0.43%
2019/05/14	2	6.47	22	6.26	6.46	-20	1,190	-1.68%
2019/05/13	5	6.63	3	6.60	6.63	2	1,199	0.17%
2019/05/09	14	6.76	0	0.00	6.71	14	1,249	1.12%
2019/05/08	2	6.93	13	6.90	6.82	-11	1,381	-0.80%
2019/05/07	0	0.00	3	7.05	7.01	-3	1,432	-0.21%
2019/05/06	3	7.00	1	7.02	6.96	2	1,492	0.13%
2019/05/03	14	7.25	0	0.00	7.18	14	1,590	0.88%
2019/05/02	0	0.00	4	7.46	7.27	-4	1,660	-0.24%
2019/04/30	10	7.59	1	7.52	7.40	9	1,652	0.54%
2019/04/29	19	7.93	14	7.92	7.88	5	1,616	0.31%
2019/04/26	6	7.94	3	8.03	7.88	3	1,595	0.19%
2019/04/25	5	8.19	1	8.10	7.95	4	1,578	0.25%
2019/04/24	11	7.88	3	7.89	7.87	8	1,533	0.52%
2019/04/23	29	7.97	2	7.93	8.08	27	1,482	1.82%
2019/04/22	0	0.00	2	6.74	7.35	-2	1,373	-0.15%
2019/04/19	0	0.00	7	6.73	6.69	-7	1,337	-0.52%
2019/04/18	0	0.00	0	6.62	6.69	0	1,341	0.00%
2019/04/17	0	6.67	1	6.70	6.72	-1	1,337	-0.07%
2019/04/15	0	6.70	0	0.00	6.72	0	1,327	0.00%
2019/04/12	7	6.68	0	0.00	6.61	7	1,318	0.53%
2019/04/11	0	0.00	0.1	6.85	6.80	-0.1	1,300	-0.01%
2019/04/10	0.1	6.92	0	0.00	6.94	0.1	1,290	0.01%
2019/04/08	0	0.00	0.4	7.10	7.12	-0.4	1,291	-0.03%
2019/04/02	0	0.00	1	7.04	7.00	-1	1,278	-0.08%
2019/04/01	1	7.00	0	0.00	7.03	1	1,276	0.08%
2019/03/29	0.4	7.08	0	0.00	7.11	0.4	1,272	0.03%
2019/03/28	0	0.00	10	7.08	7.01	-10	1,265	-0.79%
2019/03/27	1	7.23	0	0.00	7.22	1	1,260	0.08%
2019/03/25	15	6.95	0	0.00	6.83	15	1,237	1.21%
2019/03/22	0	7.18	0	0.00	7.20	0	1,230	0.00%
2019/03/21	3	7.20	0	0.00	7.26	3	1,233	0.24%
2019/03/15	5	7.41	0	0.00	7.37	5	1,208	0.42%
2019/03/14	7	7.31	0	0.00	7.34	7	1,204	0.58%
2019/03/12	3	7.48	2	7.65	7.48	1	1,188	0.08%
2019/03/08	0	0.00	14	7.32	7.58	-14	1,177	-1.19%
2019/03/07	2	8.05	31.3	7.87	7.75	-29.3	1,155	-2.54%
2019/03/04	0	0.00	6	8.53	8.69	-6	1,085	-0.55%
2019/02/27	8	8.86	32	8.41	8.75	-24	1,066	-2.25%
2019/02/26	2	8.40	1	8.46	8.46	1	1,012	0.10%
2019/02/25	0	0.00	2	8.60	8.68	-2	982	-0.20%
2019/02/22	5	7.93	0	0.00	7.90	5	927	0.54%
2019/02/21	14	8.14	0	0.00	8.10	14	902	1.55%
2019/02/20	8	8.07	38	7.92	8.11	-30	864	-3.47%
2019/02/19	9	7.28	0	0.00	7.38	9	820	1.10%
2019/02/18	29	7.29	1	7.30	7.30	28	807	3.47%
2019/02/15	0	0.00	18	7.51	7.43	-18	797	-2.26%
2019/02/14	14	7.29	0	0.00	7.35	14	780	1.79%
2019/02/13	2	7.25	3	7.50	7.25	-1	766	-0.13%
2019/02/12	4	7.15	3	7.28	7.21	1	742	0.13%
2019/02/11	2	7.03	1	7.80	7.32	1	725	0.14%
2019/01/30	23	7.38	6	7.50	7.48	17	703	2.42%
2019/01/29	47	7.74	35	7.62	7.70	12	662	1.81%
2019/01/28	0	0.00	2	7.05	7.08	-2	522	-0.38%
2019/01/25	10	6.38	11	6.31	6.44	-1	464	-0.22%
2019/01/24	12	5.84	12	5.66	5.86	0	400	0.00%
2019/01/23	11	5.33	0	0.00	5.33	11	298	3.69%
2019/01/22	0	0.00	4	4.86	4.85	-4	221	-1.80%
2019/01/17	5	5.03	0	0.00	4.97	5	237	2.11%
2019/01/16	1	4.80	0	0.00	4.95	1	240	0.42%
2019/01/07	10	5.02	0	0.00	5.01	10	234	4.27%
2018/12/26	0	0.00	3	4.96	5.00	-3	241	-1.24%
2018/12/18	1	5.30	0	0.00	5.21	1	229	0.44%
2018/12/17	1	5.45	0	0.00	5.43	1	225	0.44%
2018/11/16	2	5.84	0	0.00	5.81	2	375	0.53%
2018/11/01	0	0.00	1	5.83	5.85	-1	388	-0.26%
2018/10/30	10	5.51	0	0.00	5.48	10	407	2.46%
2018/10/26	1	5.92	1	5.82	5.65	0	432	0.00%
2018/10/11	2	6.30	0	0.00	6.30	2	487	0.41%
2018/10/03	0	0.00	1	7.24	7.20	-1	484	-0.21%
2018/09/26	2	7.28	0	0.00	7.26	2	495	0.40%
2018/09/11	1	7.25	0	0.00	7.22	1	552	0.18%
2018/09/04	0	0.00	4	7.85	7.84	-4	570	-0.70%
2018/09/03	4	7.95	0	0.00	7.86	4	580	0.69%
2018/08/30	0	0.00	4	7.99	8.00	-4	601	-0.66%
2018/08/29	4	8.04	9	7.87	8.10	-5	624	-0.80%
2018/08/27	10	7.61	0	0.00	7.61	10	640	1.56%
2018/08/24	0	0.00	15	7.68	7.62	-15	672	-2.23%
2018/08/23	20	7.54	0	0.00	7.97	20	697	2.87%
2018/08/13	0	0.00	1	7.25	7.25	-1	706	-0.14%
2018/08/07	1	7.52	1	7.55	7.57	0	704	0.00%
2018/08/06	1	7.72	0	0.00	7.67	1	698	0.14%
2018/08/03	1	7.77	0	0.00	7.81	1	688	0.15%
2018/08/02	1	7.82	0	0.00	7.83	1	680	0.15%
2018/07/27	0	0.00	5	8.00	8.16	-5	632	-0.79%
2018/07/26	0	0.00	5	8.00	8.02	-5	619	-0.81%
2018/07/25	10	7.86	0	0.00	8.00	10	608	1.64%
2018/07/11	2	7.69	0	0.00	7.79	2	616	0.32%
2018/07/06	0	0.00	10	7.43	7.47	-10	627	-1.59%
2018/07/05	10	7.80	0	0.00	7.64	10	626	1.60%
2018/06/27	0	0.00	10	8.04	8.02	-10	627	-1.59%
2018/06/26	5	8.07	10	8.07	8.08	-5	619	-0.81%
2018/06/25	5	8.13	0	0.00	8.12	5	612	0.82%
2018/06/22	1	8.00	0	0.00	8.12	1	613	0.16%
2018/06/20	6	8.18	0	0.00	8.02	6	625	0.96%
2018/06/19	4	8.20	0	0.00	8.29	4	628	0.64%
2018/06/13	0	0.00	3	8.47	8.41	-3	630	-0.48%
2018/06/12	3	8.75	0	0.00	8.43	3	642	0.47%
2018/06/11	10	8.45	0	0.00	8.35	10	661	1.51%
2018/06/08	0	0.00	5	8.52	8.42	-5	656	-0.76%
2018/06/06	5	9.00	20	8.72	8.78	-15	630	-2.38%
2018/06/05	21	8.33	5	8.60	8.82	16	587	2.72%
2018/06/01	1	8.57	2	8.60	8.29	-1	526	-0.19%
2018/05/31	2	8.47	26	8.36	8.47	-24	491	-4.88%
2018/05/30	0	0.00	20	7.66	7.70	-20	458	-4.36%
2018/05/29	15	7.84	0	0.00	7.74	15	459	3.27%
2018/05/28	5	7.73	0	0.00	7.82	5	462	1.08%
2018/05/25	0	0.00	10	7.66	7.67	-10	479	-2.08%
2018/05/24	0	0.00	1	7.69	7.70	-1	479	-0.21%
2018/05/23	15	7.80	0	0.00	7.80	15	481	3.11%
2018/05/22	1	7.46	0	0.00	7.40	1	462	0.22%
2018/05/09	14	7.46	0	0.00	7.35	14	514	2.72%
2018/04/24	0	0.00	24	7.40	7.39	-24	602	-3.98%
2018/04/19	1	7.67	0	0.00	7.65	1	647	0.15%
2018/04/16	1	7.79	10	7.78	7.74	-9	758	-1.19%
2018/04/13	10	8.00	2	8.00	7.97	8	759	1.05%
2018/04/12	1	7.96	0	0.00	7.94	1	774	0.13%
2018/04/10	2	7.97	0	0.00	7.94	2	854	0.23%
2018/03/28	1	8.02	5	8.08	8.05	-4	1,269	-0.31%
2018/03/27	0	0.00	10	8.15	8.12	-10	1,303	-0.77%
2018/03/21	0	0.00	3	8.33	8.34	-3	1,315	-0.23%
2018/03/16	17	8.64	1	8.45	8.44	16	1,314	1.22%
2018/03/15	1	8.69	22	8.65	8.66	-21	1,308	-1.60%
2018/03/01	1	8.43	0	0.00	8.44	1	1,395	0.07%
2018/02/23	0	0.00	2	8.20	8.32	-2	1,403	-0.14%
2018/02/21	20	8.06	0	0.00	8.10	20	1,429	1.40%
2018/02/09	0	0.00	3	7.65	7.95	-3	1,439	-0.21%
2018/02/08	0	0.00	43	8.20	8.08	-43	1,449	-2.97%
2018/02/07	1	8.39	0	0.00	8.26	1	1,450	0.07%
2018/02/06	67	8.31	70	8.28	8.20	-3	1,457	-0.21%
2018/01/31	2	9.10	0	0.00	9.11	2	1,557	0.13%
2018/01/30	1	9.20	0	0.00	9.11	1	1,573	0.06%
2018/01/26	0	0.00	6	9.16	9.18	-6	1,590	-0.38%
2018/01/23	0	0.00	6	9.27	9.26	-6	1,629	-0.37%
2018/01/22	3	9.31	3	9.30	9.28	0	1,676	0.00%
2018/01/19	0	0.00	19	9.47	9.45	-19	1,709	-1.11%
2018/01/18	15	9.76	14	9.60	9.60	1	1,708	0.06%
2018/01/17	0	0.00	5	9.75	9.67	-5	1,719	-0.29%
2018/01/16	4	9.73	0	0.00	9.73	4	1,750	0.23%
2018/01/15	1	9.80	0.7	9.87	9.92	0.3	1,834	0.02%
2018/01/10	18	9.99	10	9.95	9.97	8	1,923	0.42%
2018/01/09	0	0.00	17	9.45	9.55	-17	1,859	-0.91%
2018/01/08	1	9.43	27	9.40	9.39	-26	1,878	-1.38%
2018/01/05	3	9.56	40	9.51	9.50	-37	1,893	-1.95%
2018/01/04	17	9.98	8	9.74	9.73	9	1,891	0.48%
2018/01/03	13	10.02	0	0.00	9.94	13	1,882	0.69%
2018/01/02	16	10.06	15	10.05	10.05	1	1,863	0.05%