正德 (2641)-台新-台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
19.75
漲跌
▼0.15
漲幅
-0.75%
成交量
1,284張
產業
上櫃航運類股
292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－台新-台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

台新-台南券商分點個股進出
台新-台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
2024/04/24	1	19.50	0	0.00	19.90	1	3,306	0.03%
2024/04/23	6	19.96	10	19.75	19.85	-4	3,329	-0.12%
2024/04/22	0	0.00	1,065	20.30	19.75	-1,065	3,347	-31.82%	大賣/鉅額交易
2024/04/19	452	20.02	1	20.15	19.90	451	3,289	13.71%	大買/鉅額交易
2024/04/16	103	19.50	4	19.64	19.45	99	3,365	2.94%	大買/
2024/04/15	53	20.22	3	20.25	20.15	50	3,481	1.44%
2024/04/12	16	19.93	0	0.00	20.10	16	3,549	0.45%
2024/04/11	443	19.89	0	0.00	19.80	443	3,776	11.73%	大買/鉅額交易
2024/04/10	4	19.55	0	0.00	19.65	4	4,351	0.09%
2024/04/09	4	19.61	2	19.35	19.50	2	4,584	0.04%
2024/04/08	0	0.00	2.9	19.15	19.20	-2.9	4,740	-0.06%
2024/04/03	1	19.00	0	0.00	19.00	1	4,768	0.02%
2024/04/01	2	19.60	0	0.00	19.60	2	4,863	0.04%
2024/03/29	2	19.63	0	0.00	19.65	2	4,960	0.04%
2024/03/26	14	19.92	202	19.83	19.85	-188	5,781	-3.25%	大賣/鉅額交易
2024/03/25	2	20.60	0.1	20.65	20.45	1.9	5,801	0.03%
2024/03/22	1	20.50	2	20.55	20.65	-1	5,877	-0.02%
2024/03/21	0	0.00	0.1	20.65	20.70	-0.1	6,049	0.00%
2024/03/20	40	20.94	1.2	20.79	20.75	38.8	6,123	0.63%
2024/03/19	352.3	21.18	9	20.91	21.05	343.3	6,302	5.45%	大買/鉅額交易
2024/03/18	2	19.70	5	20.00	20.15	-3	6,298	-0.05%
2024/03/15	3	19.88	26	19.75	19.70	-23	6,486	-0.35%
2024/03/14	7	20.34	1	20.55	20.30	6	6,616	0.09%
2024/03/13	4	20.35	0	0.00	20.30	4	6,903	0.06%
2024/03/12	26.9	20.75	4	20.65	20.80	22.9	7,241	0.32%
2024/03/11	0	0.00	4	20.55	20.75	-4	7,763	-0.05%
2024/03/08	1	20.10	0	0.00	20.10	1	9,505	0.01%
2024/03/07	4	20.50	1	20.75	20.35	3	9,975	0.03%
2024/03/06	1	20.90	10	20.95	20.90	-9	10,502	-0.09%
2024/03/05	12	21.15	10	21.19	21.20	2	10,546	0.02%
2024/03/04	4	20.80	12.2	21.07	21.15	-8.2	10,542	-0.08%
2024/03/01	1	20.70	6	20.75	20.80	-5	10,817	-0.05%
2024/02/29	49	20.95	61	20.87	20.85	-12	10,876	-0.11%
2024/02/27	8	20.35	0	0.00	20.30	8	10,804	0.07%
2024/02/26	4	20.70	18	20.69	20.70	-14	10,769	-0.13%
2024/02/23	4	20.30	0	0.00	20.40	4	10,741	0.04%
2024/02/22	0	0.00	5	20.59	20.60	-5	10,716	-0.05%
2024/02/21	16	20.70	26.1	20.68	20.65	-10.1	10,666	-0.09%
2024/02/20	22	20.19	22	20.25	20.20	0	10,585	0.00%
2024/02/19	8	19.55	9	19.84	19.75	-1	10,538	-0.01%
2024/02/16	0.4	19.45	0	0.00	19.45	0.4	10,523	0.00%
2024/02/15	1	19.05	0	0.00	19.30	1	10,507	0.01%
2024/02/05	0.1	18.95	11	18.81	18.90	-10.9	10,490	-0.10%
2024/02/02	2	19.25	0	0.00	19.10	2	10,479	0.02%
2024/02/01	0	0.00	5	19.50	19.55	-5	10,470	-0.05%
2024/01/31	5	19.45	0	19.45	19.25	5	10,442	0.05%
2024/01/30	2	19.63	0	19.75	19.60	2	10,407	0.02%
2024/01/29	0.1	19.99	0	0.00	20.05	0.1	10,376	0.00%
2024/01/26	5	19.90	0	0.00	19.90	5	10,367	0.05%
2024/01/25	11	20.16	0	0.00	20.05	11	10,347	0.11%
2024/01/24	0	0.00	8	20.63	20.35	-8	10,324	-0.08%
2024/01/22	8	20.33	2	20.55	20.65	6	10,280	0.06%
2024/01/19	6	20.45	17	20.41	20.55	-11	10,243	-0.11%
2024/01/17	19.1	19.97	1	19.95	20.05	18	10,185	0.18%
2024/01/16	11	20.32	0	0.00	20.30	11	10,140	0.11%
2024/01/15	2	20.80	10	20.79	20.70	-8	10,114	-0.08%
2024/01/12	10	20.68	11	20.58	20.50	-1	10,090	-0.01%
2024/01/11	3	20.28	0	0.00	20.35	3	10,132	0.03%
2024/01/10	5	20.22	8	20.13	20.20	-3	10,106	-0.03%
2024/01/09	17.1	20.86	15	21.13	20.90	2.1	9,992	0.02%
2024/01/08	13	22.30	17	22.07	21.90	-4	9,864	-0.04%
2024/01/05	12	22.13	11	22.03	22.35	1	9,784	0.01%
2024/01/04	70	22.25	95	22.38	22.10	-25	9,533	-0.26%
2024/01/03	41	21.84	41	21.80	21.85	0	8,980	0.00%
2024/01/02	48	21.74	81	21.74	21.35	-33	8,884	-0.37%
2023/12/28	9	20.98	1	21.00	20.90	8	8,674	0.09%
2023/12/27	1	21.50	15	21.32	21.35	-14	8,633	-0.16%
2023/12/26	10	21.33	8.3	21.17	21.40	1.7	8,569	0.02%
2023/12/25	32	21.04	5.1	20.67	20.75	26.9	8,512	0.32%
2023/12/22	12	21.68	12	21.80	21.70	0	8,419	0.00%
2023/12/21	82.1	21.66	66.2	21.89	22.05	15.9	8,244	0.19%
2023/12/20	2	20.98	20	20.95	21.10	-18	7,851	-0.23%
2023/12/19	19	21.05	38	20.81	20.90	-19	7,959	-0.24%
2023/12/18	54	21.14	13	21.02	21.15	41	8,042	0.51%
2023/12/15	2	20.88	0	0.00	20.70	2	8,243	0.02%
2023/12/14	28	21.04	7	21.28	20.75	21	8,290	0.25%
2023/12/13	12	21.89	7	21.80	21.60	5	8,142	0.06%
2023/12/12	16	21.77	19	21.60	21.50	-3	8,381	-0.04%
2023/12/11	5	21.95	10	21.80	21.90	-5	8,306	-0.06%
2023/12/08	20	21.82	7	22.11	21.75	13	8,115	0.16%
2023/12/07	28	22.18	16	22.30	22.15	12	7,802	0.15%
2023/12/06	62.5	22.62	51	22.90	22.90	11.5	7,432	0.15%
2023/12/05	66	23.64	106.5	23.38	23.00	-40.5	6,875	-0.59%	大賣/
2023/12/04	42.4	21.76	36.8	21.93	22.10	5.6	5,151	0.11%
2023/12/01	18	19.78	75.1	19.42	20.10	-57.1	4,608	-1.24%
2023/11/30	2	18.45	1	18.60	18.30	1	4,029	0.02%
2023/11/29	9	18.36	7	18.40	18.15	2	3,949	0.05%
2023/11/28	19	18.64	13	18.71	18.45	6	3,888	0.15%
2023/11/27	10	18.01	26	18.03	17.75	-16	3,564	-0.45%
2023/11/24	14	17.65	0	0.00	17.40	14	3,480	0.40%
2023/11/23	0.3	17.95	0	0.00	17.30	0.3	3,459	0.01%
2023/11/22	0	0.00	1	17.50	17.45	-1	3,462	-0.03%
2023/11/21	0	17.40	2.2	17.40	17.30	-2.2	3,459	-0.06%
2023/11/17	3	17.52	0	0.00	17.55	3	3,483	0.09%
2023/11/16	10	16.85	0.2	17.15	17.30	9.8	3,469	0.28%
2023/11/14	0	0.00	1	16.85	16.65	-1	3,616	-0.03%
2023/11/10	0	0.00	1	16.70	16.60	-1	3,597	-0.03%
2023/11/09	0	16.50	0	0.00	16.45	0	3,573	0.00%
2023/11/06	0	0.00	0.5	16.15	16.25	-0.5	3,561	-0.01%
2023/10/27	1	16.35	0	0.00	16.35	1	3,501	0.03%
2023/10/25	0	0.00	2	16.65	16.65	-2	3,518	-0.06%
2023/10/23	0	0.00	1	16.35	16.30	-1	3,507	-0.03%
2023/10/20	1.1	16.60	2	16.70	16.70	-0.9	3,500	-0.03%
2023/10/19	2	17.00	3	17.02	17.15	-1	3,475	-0.03%
2023/10/18	0	0.00	1	16.55	16.45	-1	3,383	-0.03%
2023/10/17	1.1	16.35	0	0.00	16.30	1.1	3,358	0.03%
2023/10/06	16.1	17.61	21	17.74	17.75	-5	3,249	-0.15%
2023/10/05	0	0.00	15	17.15	17.05	-15	3,127	-0.48%
2023/10/04	15	17.10	20	17.05	17.00	-5	3,117	-0.16%
2023/10/03	1	17.10	0	0.00	17.05	1	3,113	0.03%
2023/10/02	3	17.13	3	17.20	17.20	0	3,099	0.00%
2023/09/28	5	17.95	5	17.60	17.60	0	3,061	0.00%
2023/09/27	15	17.77	13	17.77	17.70	2	3,021	0.07%
2023/09/26	3	17.27	1	17.45	17.25	2	2,978	0.07%
2023/09/25	3	17.52	0	0.00	17.50	3	2,995	0.10%
2023/09/22	37	17.73	36	17.71	17.80	1	2,953	0.03%
2023/09/21	67	18.38	60	18.19	18.20	7	2,788	0.25%
2023/09/20	37	18.34	36	18.17	18.25	1	2,606	0.04%
2023/09/19	22	17.51	11	17.55	17.40	11	2,207	0.50%
2023/09/18	11	17.24	5	17.35	17.15	6	2,067	0.29%
2023/09/15	6	17.03	13.1	17.27	17.25	-7.1	1,984	-0.36%
2023/09/14	0	0.00	1	16.40	16.25	-1	1,588	-0.06%
2023/09/12	4	15.30	0	0.00	15.25	4	1,480	0.27%
2023/09/08	1	15.60	0	0.00	15.40	1	1,492	0.07%
2023/09/07	2	15.35	1	15.40	15.35	1	1,479	0.07%
2023/09/04	1	15.70	0	0.00	15.85	1	1,444	0.07%
2023/09/01	0	0.00	1	15.75	15.65	-1	1,441	-0.07%
2023/08/31	1	15.70	1	15.50	15.70	0	1,443	0.00%
2023/08/30	3	15.43	1	15.35	15.40	2	1,423	0.14%
2023/08/29	0	0.00	4	15.20	15.40	-4	1,416	-0.28%
2023/08/25	1	15.30	4	15.35	15.30	-3	1,401	-0.21%
2023/08/24	6	15.30	4	15.40	15.35	2	1,392	0.14%
2023/08/21	1	16.35	0	0.00	16.30	1	1,332	0.08%
2023/08/18	5	16.77	34	16.90	16.85	-29	1,276	-2.27%
2023/08/14	2	15.20	0	0.00	15.25	2	1,137	0.18%
2023/08/09	6	16.45	0	0.00	16.25	6	1,125	0.53%
2023/08/01	11	16.59	1	16.55	16.65	10	1,163	0.86%
2023/07/28	1	16.80	0	0.00	16.75	1	1,160	0.09%
2023/07/18	0	0.00	8.5	16.40	16.35	-8.5	1,213	-0.70%
2023/07/12	6	16.72	5.1	16.70	16.80	0.9	1,253	0.07%
2023/07/11	0	17.40	0	0.00	17.20	0	1,252	0.00%
2023/07/07	0	0.00	2	17.55	17.65	-2	1,272	-0.16%
2023/07/06	0	17.90	0	0.00	17.80	0	1,284	0.00%
2023/07/05	0	18.15	0	0.00	17.90	0	1,318	0.00%
2023/07/04	17	18.24	10	18.20	18.20	7	1,366	0.51%
2023/07/03	0	18.20	0	0.00	18.10	0	1,364	0.00%
2023/06/28	0	0.00	20	17.50	17.55	-20	1,356	-1.47%
2023/06/15	1	18.05	1.2	17.91	17.95	-0.2	1,623	-0.01%
2023/06/14	0	0.00	1	17.90	17.95	-1	1,693	-0.06%
2023/06/13	0	0.00	28	17.75	17.70	-28	1,788	-1.57%
2023/06/12	0	0.00	1	17.90	17.80	-1	1,911	-0.05%
2023/06/08	1	18.10	1	18.20	18.10	0	2,137	0.00%
2023/06/01	1	17.50	0	0.00	17.60	1	3,253	0.03%
2023/05/31	8	17.70	0	0.00	17.70	8	3,567	0.22%
2023/05/29	13	17.80	0	0.00	17.80	13	4,304	0.30%
2023/05/26	2	17.80	0	0.00	17.75	2	4,777	0.04%
2023/05/25	27	18.00	0	0.00	17.95	27	4,944	0.55%
2023/05/24	0	0.00	3	18.35	18.30	-3	4,978	-0.06%
2023/05/23	5	18.45	0	0.00	18.40	5	5,015	0.10%
2023/05/19	0	0.00	1	18.10	18.15	-1	5,007	-0.02%
2023/05/18	10	18.30	10	18.10	18.10	0	5,011	0.00%
2023/05/12	4	18.05	0	0.00	18.15	4	5,067	0.08%
2023/05/11	0	0.00	2	18.20	18.20	-2	5,064	-0.04%
2023/05/09	1	18.30	0	0.00	18.20	1	5,053	0.02%
2023/05/08	4	18.55	1	18.65	18.55	3	5,055	0.06%
2023/05/05	1	18.90	0	0.00	18.85	1	5,083	0.02%
2023/05/04	0	0.00	1	18.75	18.70	-1	5,101	-0.02%
2023/05/03	0	0.00	2	18.63	18.70	-2	5,116	-0.04%
2023/04/28	11	18.80	0	0.00	18.90	11	5,114	0.22%
2023/04/26	4	18.00	4	18.30	18.30	0	5,099	0.00%
2023/04/21	3	18.85	3	19.05	18.85	0	5,099	0.00%
2023/04/20	5	19.40	0	0.00	19.40	5	5,081	0.10%
2023/04/19	5	19.58	0	0.00	19.50	5	5,073	0.10%
2023/04/18	24	19.95	0	0.00	19.80	24	5,073	0.47%
2023/04/17	7	20.14	0	0.00	20.15	7	5,062	0.14%
2023/04/12	15	20.00	10	20.00	19.95	5	5,070	0.10%
2023/04/10	10	20.20	0	0.00	20.15	10	5,098	0.20%
2023/04/07	20	20.28	1	20.30	20.40	19	5,159	0.37%
2023/03/30	10	19.55	0	0.00	19.50	10	6,136	0.16%
2023/03/29	4	20.85	0	0.00	20.80	4	6,237	0.06%
2023/03/24	0	0.00	1	20.90	20.95	-1	6,459	-0.02%
2023/03/23	6	20.88	0	0.00	20.90	6	6,468	0.09%
2023/03/22	21	21.70	40	21.79	21.55	-19	6,403	-0.30%
2023/03/21	11	21.51	0	0.00	21.55	11	6,383	0.17%
2023/03/20	0	0.00	4	21.60	21.55	-4	6,354	-0.06%
2023/03/17	0	0.00	8	21.69	21.60	-8	6,332	-0.13%
2023/03/16	3	21.58	2	21.58	21.35	1	6,262	0.02%
2023/03/15	6	22.10	1	21.75	21.50	5	6,172	0.08%
2023/03/14	0	0.00	5	21.50	21.75	-5	6,067	-0.08%
2023/03/13	1	21.60	4	21.60	21.70	-3	5,981	-0.05%
2023/03/10	13	22.35	17	22.46	22.10	-4	5,862	-0.07%
2023/03/09	16	22.16	22	22.03	22.05	-6	5,560	-0.11%
2023/03/08	0	0.00	1	21.70	21.70	-1	5,363	-0.02%
2023/03/07	3	21.43	27	21.69	21.75	-24	5,284	-0.45%
2023/03/06	37	21.84	50.1	21.57	21.65	-13.1	5,180	-0.25%
2023/03/03	56.5	20.85	13	20.99	21.05	43.5	4,936	0.88%
2023/03/02	25	20.61	14	20.73	20.80	11	4,655	0.24%
2023/03/01	17	19.67	13	20.14	20.20	4	4,290	0.09%
2023/02/24	53	19.95	54	19.75	19.75	-1	3,972	-0.03%
2023/02/23	15	18.64	15	18.75	18.80	0	3,507	0.00%
2023/02/22	19	18.18	18	18.13	18.05	1	3,349	0.03%
2023/02/21	8	17.96	2	17.95	18.05	6	3,325	0.18%
2023/02/20	1	17.60	0	0.00	17.60	1	3,376	0.03%
2023/02/17	0	17.55	0	0.00	17.50	0	3,416	0.00%
2023/02/15	0	17.50	0	0.00	17.40	0	3,531	0.00%
2023/02/14	0	17.95	0	0.00	17.45	0	3,580	0.00%
2023/02/13	2	17.48	0	0.00	17.30	2	3,627	0.06%
2023/02/07	3	18.10	13	18.10	18.15	-10	3,886	-0.26%
2023/02/01	0	18.35	1	18.30	18.20	-1	3,878	-0.03%
2023/01/31	5	18.15	8	18.18	18.20	-3	3,871	-0.08%
2023/01/30	20	18.17	21	18.05	18.05	-1	3,881	-0.03%
2023/01/17	5.9	17.99	5	17.90	17.90	0.9	3,880	0.02%
2023/01/16	3	17.70	0	0.00	17.60	3	3,896	0.08%
2023/01/13	1	17.80	1	17.75	17.75	0	3,905	0.00%
2023/01/12	2	17.95	0	0.00	17.85	2	3,916	0.05%
2023/01/11	0	18.30	6	18.25	18.05	-6	3,913	-0.15%
2023/01/10	5	18.15	5	18.00	18.00	0	3,909	0.00%
2023/01/09	13	18.12	10	18.00	18.00	3	3,932	0.08%
2023/01/06	5	18.05	5	18.05	18.05	0	3,944	0.00%
2023/01/05	7	18.09	5	18.10	18.10	2	3,991	0.05%
2023/01/04	6	18.17	41	18.20	18.10	-35	3,991	-0.88%
2022/12/30	7	18.83	7	18.72	18.70	0	4,010	0.00%
2022/12/28	0	0.00	1	18.95	18.60	-1	4,040	-0.02%
2022/12/27	5	19.43	6	19.27	19.00	-1	4,072	-0.02%
2022/12/26	19	19.78	18	19.29	19.25	1	4,017	0.02%
2022/12/23	29	19.71	29	20.18	20.10	0	3,879	0.00%
2022/12/22	27	19.88	42	20.07	20.00	-15	3,675	-0.41%
2022/12/21	25	18.54	21	18.74	18.85	4	3,074	0.13%
2022/12/20	15	18.39	18	18.14	18.05	-3	2,964	-0.10%
2022/12/19	3	18.03	3	17.80	17.95	0	2,892	0.00%
2022/12/16	17	18.13	20	18.33	18.20	-3	2,863	-0.10%
2022/12/15	7	17.97	16	18.04	17.95	-9	2,802	-0.32%
2022/12/14	2	17.50	4	17.53	17.50	-2	2,853	-0.07%
2022/12/13	3	17.85	1	18.00	17.85	2	2,843	0.07%
2022/12/09	0	0.00	2	18.05	18.15	-2	2,888	-0.07%
2022/12/08	1	17.70	0	0.00	17.70	1	2,995	0.03%
2022/12/07	5	18.10	8	17.80	17.65	-3	3,037	-0.10%
2022/12/06	10	18.18	0	0.00	17.85	10	3,034	0.33%
2022/12/05	0	0.00	16	18.35	18.35	-16	3,060	-0.52%
2022/12/02	9	18.49	4	18.33	18.30	5	3,059	0.16%
2022/12/01	25	18.52	31	18.52	18.45	-6	3,063	-0.20%
2022/11/30	11	18.25	2	18.45	18.25	9	3,197	0.28%
2022/11/29	3	18.23	3	18.33	18.30	0	3,174	0.00%
2022/11/28	2	17.98	0	0.00	18.10	2	3,176	0.06%
2022/11/25	21	18.29	12	18.16	18.10	9	3,175	0.28%
2022/11/24	4	18.18	1	18.05	18.05	3	3,130	0.10%
2022/11/23	5	18.00	10	17.95	18.10	-5	3,101	-0.16%
2022/11/22	7	17.87	7	17.76	17.65	0	3,085	0.00%
2022/11/21	1	17.55	1	17.65	17.65	0	3,089	0.00%
2022/11/18	1	17.65	0	0.00	17.60	1	3,090	0.03%
2022/11/17	2	18.03	0	0.00	17.95	2	3,078	0.06%
2022/11/16	7	18.06	7	18.07	17.90	0	3,076	0.00%
2022/11/15	1	17.95	0	0.00	17.85	1	3,021	0.03%
2022/11/14	8	17.86	7	17.69	17.80	1	3,031	0.03%
2022/11/11	2	17.40	2	17.90	17.35	0	3,064	0.00%
2022/11/10	0	0.00	7	17.55	17.40	-7	3,050	-0.23%
2022/11/09	8	17.31	0	0.00	17.60	8	3,042	0.26%
2022/11/08	9	17.37	9	17.68	17.50	0	3,046	0.00%
2022/11/07	1	16.50	0	0.00	16.50	1	2,935	0.03%
2022/11/04	6	14.98	5	14.95	15.00	1	2,991	0.03%
2022/11/03	1	14.65	0	0.00	14.60	1	3,023	0.03%
2022/11/02	4	14.95	3	14.85	14.80	1	3,047	0.03%
2022/11/01	6	14.41	0	0.00	14.50	6	3,050	0.20%
2022/10/31	0	0.00	4	14.55	14.45	-4	3,061	-0.13%
2022/10/28	1	15.00	1	14.75	14.55	0	3,067	0.00%
2022/10/27	2	14.75	2	14.90	14.95	0	3,075	0.00%
2022/10/26	0	0.00	1	14.80	14.75	-1	3,088	-0.03%
2022/10/25	1	15.05	0	0.00	14.90	1	3,109	0.03%
2022/10/21	0	0.00	18	15.10	14.60	-18	3,129	-0.58%
2022/10/20	1	14.85	0	0.00	15.00	1	3,141	0.03%
2022/10/18	9	15.48	9	15.41	15.45	0	3,149	0.00%
2022/10/17	0	0.00	2	14.80	15.15	-2	3,188	-0.06%
2022/10/14	40	15.40	3	15.20	15.50	37	3,336	1.11%
2022/10/13	11	15.95	22	14.75	14.55	-11	3,363	-0.33%
2022/10/12	10	16.05	10	16.10	16.10	0	3,388	0.00%
2022/10/11	11	16.83	10	16.50	16.50	1	3,391	0.03%
2022/10/07	5	17.62	10	17.42	17.60	-5	3,382	-0.15%
2022/10/06	3	17.05	1	17.10	17.25	2	3,372	0.06%
2022/10/05	9	17.26	22.8	17.12	16.90	-13.8	3,360	-0.41%
2022/10/04	6	16.47	6	17.08	17.05	0	3,341	0.00%
2022/10/03	12	15.90	7	16.03	16.05	5	3,326	0.15%
2022/09/29	27	15.83	23	15.62	15.60	4	3,303	0.12%
2022/09/28	1	15.85	1	16.50	15.90	0	3,291	0.00%
2022/09/27	0	0.00	1	17.30	17.60	-1	3,261	-0.03%
2022/09/26	2	18.05	2	17.85	17.55	0	3,292	0.00%
2022/09/23	0	0.00	24	18.56	18.40	-24	3,303	-0.73%
2022/09/22	2	18.60	3	18.57	18.40	-1	3,301	-0.03%
2022/09/21	17	18.50	12	18.50	18.50	5	3,271	0.15%
2022/09/19	1	18.25	0	0.00	18.05	1	3,312	0.03%
2022/09/15	20	18.88	24	18.75	18.65	-4	3,356	-0.12%
2022/09/14	7	18.24	7	18.35	18.35	0	3,301	0.00%
2022/09/13	3	18.32	0	0.00	18.20	3	3,287	0.09%
2022/09/12	16	18.54	31	18.46	18.30	-15	3,354	-0.45%
2022/09/08	1	18.20	3	18.05	18.15	-2	3,353	-0.06%
2022/09/07	2	18.25	0	0.00	18.10	2	3,390	0.06%
2022/09/06	36.1	18.31	17.2	18.27	18.25	18.9	3,390	0.56%
2022/09/05	0	0.00	1.6	18.76	18.65	-1.6	3,227	-0.05%
2022/09/02	2	19.13	10.4	18.91	18.80	-8.4	3,239	-0.26%
2022/09/01	2	19.50	0	0.00	19.30	2	3,260	0.06%
2022/08/31	3	19.65	2	19.63	19.80	1	3,341	0.03%
2022/08/30	21	19.80	0	0.00	19.75	21	3,418	0.61%
2022/08/29	1	19.85	1	19.85	19.75	0	3,462	0.00%
2022/08/26	1	20.40	4	20.26	20.45	-3	3,665	-0.08%
2022/08/25	1	20.20	2.1	20.30	20.20	-1.1	3,735	-0.03%
2022/08/24	1	20.40	2	20.20	20.20	-1	3,797	-0.03%
2022/08/23	12	20.48	10	20.40	20.40	2	3,882	0.05%
2022/08/22	19	20.77	11	20.75	20.75	8	3,942	0.20%
2022/08/19	21	21.50	17.4	21.33	21.30	3.6	4,037	0.09%
2022/08/18	23	21.61	16	21.65	21.60	7	4,197	0.17%
2022/08/17	19	21.32	27	21.28	21.30	-8	4,486	-0.18%
2022/08/16	10	21.20	10	21.00	21.00	0	5,185	0.00%
2022/08/15	8	21.15	12	21.38	21.40	-4	5,704	-0.07%
2022/08/12	10	20.83	8	20.91	21.00	2	5,737	0.03%
2022/08/11	93	21.80	63	21.59	21.10	30	5,705	0.53%
2022/08/10	23	22.26	12	22.43	22.25	11	5,615	0.20%
2022/08/09	0	0.00	2	21.60	21.70	-2	5,630	-0.04%
2022/08/03	7	21.11	9	20.70	20.70	-2	6,153	-0.03%
2022/08/01	19	21.09	36	21.48	21.45	-17	6,823	-0.25%
2022/07/29	8	21.33	8	21.23	21.20	0	6,887	0.00%
2022/07/28	10	21.05	10	20.98	21.00	0	6,925	0.00%
2022/07/27	14	20.80	14	21.00	21.00	0	7,057	0.00%
2022/07/26	12	20.65	11	20.65	20.55	1	7,094	0.01%
2022/07/25	0	0.00	1	20.90	20.85	-1	7,224	-0.01%
2022/07/22	2	21.25	3	21.20	21.30	-1	7,252	-0.01%
2022/07/21	56	21.49	40	21.33	21.45	16	7,275	0.22%
2022/07/20	0	0.00	9	20.77	20.55	-9	7,172	-0.13%
2022/07/19	10	20.90	10	20.90	20.75	0	7,213	0.00%
2022/07/18	17	20.32	18	20.30	20.30	-1	7,394	-0.01%
2022/07/15	2	20.13	1	20.00	19.85	1	7,874	0.01%
2022/07/14	1	20.00	1	20.25	20.30	0	8,433	0.00%
2022/07/13	14	20.07	14	19.94	19.90	0	8,516	0.00%
2022/07/12	4	19.83	5	19.49	19.50	-1	8,568	-0.01%
2022/07/11	20	20.58	12.6	20.70	20.75	7.5	8,775	0.08%
2022/07/08	3	20.40	6	20.11	20.25	-3	8,746	-0.03%
2022/07/07	1	18.95	1	19.20	19.60	0	8,715	0.00%
2022/07/06	7	19.77	7	19.61	19.25	0	8,701	0.00%
2022/07/05	2	18.88	2	19.20	19.80	0	8,673	0.00%
2022/07/04	11	19.09	1	18.85	18.95	10	8,633	0.12%
2022/06/29	1	21.30	1	21.30	21.15	0	8,509	0.00%
2022/06/28	0	0.00	2	22.03	22.05	-2	8,488	-0.02%
2022/06/27	12	22.50	13	22.32	22.65	-1	8,445	-0.01%
2022/06/24	12	21.19	11	21.22	21.10	1	8,368	0.01%
2022/06/23	3	20.70	2	20.30	20.45	1	8,331	0.01%
2022/06/22	25	22.19	6	21.62	21.15	19	8,286	0.23%
2022/06/21	3	22.40	0	0.00	22.60	3	8,228	0.04%
2022/06/20	3	22.85	4	22.31	21.85	-1	8,209	-0.01%
2022/06/17	4.5	24.66	12	24.65	24.50	-7.5	8,150	-0.09%
2022/06/16	32	25.77	31	25.11	24.70	1	8,116	0.01%
2022/06/15	0	0.00	1	25.90	25.80	-1	8,090	-0.01%
2022/06/14	1	25.65	1	25.70	26.20	0	8,101	0.00%
2022/06/13	1	26.25	0	0.00	26.20	1	8,125	0.01%
2022/06/10	2	26.85	1	26.75	27.10	1	8,179	0.01%
2022/06/09	1	27.40	3	27.40	27.25	-2	8,272	-0.02%
2022/06/08	3	28.43	7	28.31	28.20	-4	8,387	-0.05%
2022/06/07	32	27.86	33	27.95	27.95	-1	8,951	-0.01%
2022/06/06	55	29.04	47	28.50	27.85	8	9,080	0.09%
2022/06/02	2	28.13	7	28.14	28.10	-5	8,915	-0.06%
2022/06/01	2	27.90	8	27.85	27.80	-6	8,917	-0.07%
2022/05/31	75	28.06	72	27.57	27.60	3	8,966	0.03%
2022/05/30	31	28.19	35	27.90	27.85	-4	8,944	-0.04%
2022/05/27	57	27.89	60	27.91	27.95	-3	8,946	-0.03%
2022/05/26	21	28.03	20	27.92	27.55	1	8,873	0.01%
2022/05/25	67	28.47	61	28.34	28.10	6	8,844	0.07%
2022/05/24	120	29.36	77	28.69	27.95	43	8,682	0.50%	大買/
2022/05/23	25	28.40	183	28.47	29.20	-158	8,198	-1.93%	大賣/鉅額交易
2022/05/20	75	26.58	62	27.20	26.55	13	7,780	0.17%
2022/05/19	3	26.65	5	26.15	26.50	-2	8,350	-0.02%
2022/05/18	1	27.10	0	0.00	27.10	1	8,610	0.01%
2022/05/16	58	27.80	24	28.22	27.85	34	8,537	0.40%
2022/05/13	10	27.64	72	28.11	27.90	-62	8,370	-0.74%
2022/05/12	57	27.03	6	26.78	26.40	51	8,236	0.62%
2022/05/11	52	28.06	41	27.29	27.60	11	8,146	0.14%
2022/05/10	82	28.29	44	28.26	28.30	38	8,051	0.47%
2022/05/09	7	28.11	9	27.82	27.50	-2	7,716	-0.03%
2022/05/06	1	26.90	35	27.13	27.25	-34	7,472	-0.46%
2022/05/05	4	26.98	6	26.89	26.85	-2	7,419	-0.03%
2022/05/04	8	27.09	5	26.93	26.65	3	7,360	0.04%
2022/05/03	2	26.60	0	0.00	26.25	2	7,223	0.03%
2022/04/29	25	26.78	27	27.08	26.60	-2	7,176	-0.03%
2022/04/28	1	25.60	0	0.00	25.40	1	7,045	0.01%
2022/04/27	3	25.80	7	25.05	25.70	-4	7,001	-0.06%
2022/04/26	4	25.80	6	25.65	25.25	-2	6,929	-0.03%
2022/04/25	7	26.31	12	26.35	26.15	-5	6,858	-0.07%
2022/04/22	11	27.43	5	27.76	27.90	6	6,767	0.09%
2022/04/21	22	27.91	22	27.88	27.50	0	6,514	0.00%
2022/04/20	54	27.35	53	28.36	27.25	1	6,020	0.02%
2022/04/19	27	26.73	30	26.79	26.00	-3	5,455	-0.05%
2022/04/18	37	25.87	1	25.75	26.00	36	5,365	0.67%
2022/04/15	21	26.38	45.2	27.16	26.65	-24.2	5,301	-0.46%
2022/04/14	6	25.65	5	25.40	25.35	1	5,080	0.02%
2022/04/13	5	25.16	5	25.14	25.20	0	5,070	0.00%
2022/04/12	0	0.00	2	24.70	24.65	-2	5,074	-0.04%
2022/04/11	4	25.20	0	0.00	25.00	4	5,079	0.08%
2022/04/07	0	0.00	4.1	24.94	24.70	-4.1	5,089	-0.08%
2022/04/06	0.2	25.10	1	25.00	25.10	-0.8	5,092	-0.02%
2022/04/01	5	25.47	0	0.00	25.45	5	5,125	0.10%
2022/03/29	0	0.00	1	25.40	25.30	-1	5,158	-0.02%
2022/03/28	1	25.45	0	0.00	25.45	1	5,186	0.02%
2022/03/25	1	25.10	4	25.10	25.10	-3	5,252	-0.06%
2022/03/24	5	25.65	0	0.00	25.60	5	5,269	0.09%
2022/03/23	30	26.00	0	0.00	25.75	30	5,429	0.55%
2022/03/21	0	0.00	1	26.10	26.00	-1	5,524	-0.02%
2022/03/18	1	25.90	0	0.00	25.85	1	5,585	0.02%
2022/03/17	36	26.04	31	26.25	26.25	5	5,616	0.09%
2022/03/16	36	26.30	39	26.06	25.75	-3	5,666	-0.05%
2022/03/15	35.2	27.32	35	26.53	26.40	0.2	5,739	0.00%
2022/03/14	3	27.95	5	27.94	27.40	-2	6,009	-0.03%
2022/03/11	12	27.70	35.2	27.86	27.75	-23.2	6,107	-0.38%
2022/03/10	61	27.62	20	28.20	27.45	41	6,342	0.65%
2022/03/09	4	26.08	39	26.22	26.85	-35	6,248	-0.56%
2022/03/08	32	24.97	4	25.55	24.45	28	6,561	0.43%
2022/03/07	43	26.79	33	26.69	26.15	10	6,698	0.15%
2022/03/04	19	27.31	4	27.10	26.80	15	6,676	0.22%
2022/03/03	2	26.85	1	27.10	26.90	1	6,587	0.02%
2022/03/02	26	27.14	12	26.96	26.65	14	6,562	0.21%
2022/03/01	2	26.53	6	26.82	26.75	-4	6,521	-0.06%
2022/02/25	5	26.86	18	26.84	26.45	-13	6,516	-0.20%
2022/02/24	42	27.14	50	26.81	25.95	-8	6,378	-0.13%
2022/02/23	12	27.15	13	27.01	26.80	-1	6,187	-0.02%
2022/02/22	12	25.80	12	25.64	25.55	0	5,976	0.00%
2022/02/21	96	28.28	88	28.95	27.10	8	5,867	0.14%
2022/02/18	6	26.38	62	26.36	27.40	-56	5,266	-1.06%
2022/02/17	11	25.15	3	25.20	24.95	8	5,037	0.16%
2022/02/16	23	24.97	23	25.00	24.95	0	5,052	0.00%
2022/02/15	24	24.67	29	25.00	24.60	-5	5,092	-0.10%
2022/02/14	12	24.62	10	25.00	24.15	2	5,127	0.04%
2022/02/11	0	0.00	1	24.80	24.65	-1	5,155	-0.02%
2022/02/10	0	0.00	1	25.20	24.70	-1	5,257	-0.02%
2022/02/08	31	24.02	0	0.00	24.60	31	5,335	0.58%
2022/02/07	6	22.83	35	23.71	24.25	-29	5,404	-0.54%
2022/01/26	0	0.00	1	22.05	22.05	-1	5,650	-0.02%
2022/01/24	0	0.00	4	22.46	22.70	-4	5,852	-0.07%
2022/01/19	3	23.92	0	0.00	23.90	3	6,149	0.05%
2022/01/18	1	24.10	0	0.00	24.20	1	6,226	0.02%
2022/01/17	0	0.00	0.1	24.10	24.30	-0.1	6,337	0.00%
2022/01/13	4	24.70	0	0.00	24.45	4	6,469	0.06%
2022/01/12	3	24.70	4	24.50	24.45	-1	6,557	-0.02%
2022/01/10	3	25.20	0	0.00	25.20	3	6,752	0.04%
2022/01/07	11	25.79	10	25.50	25.40	1	6,812	0.01%
2022/01/06	6	26.01	0	0.00	25.95	6	6,900	0.09%
2022/01/05	4	25.95	1	26.00	26.00	3	6,984	0.04%
2022/01/04	12	26.21	0	0.00	26.25	12	7,077	0.17%
2022/01/03	9	26.17	0	0.00	26.00	9	7,288	0.12%
2021/12/30	15	26.59	0	0.00	26.50	15	7,486	0.20%
2021/12/28	3	27.30	4	26.91	26.55	-1	7,705	-0.01%
2021/12/24	2	27.00	60	26.95	26.85	-58	8,147	-0.71%
2021/12/22	1	27.50	0	0.00	27.20	1	8,728	0.01%
2021/12/21	0	0.00	3	27.85	27.70	-3	8,795	-0.03%
2021/12/20	1	27.20	2	27.38	27.20	-1	8,831	-0.01%
2021/12/17	62	27.97	3.2	27.87	27.30	58.8	9,031	0.65%
2021/12/16	4.2	27.28	0	0.00	27.00	4.2	9,003	0.05%
2021/12/15	0	0.00	12	26.98	27.45	-12	9,032	-0.13%
2021/12/14	8.5	26.56	15	27.57	26.40	-6.5	9,131	-0.07%
2021/12/13	1	27.60	1	28.00	27.55	0	9,190	0.00%
2021/12/10	1	27.60	1	28.00	27.70	0	9,365	0.00%
2021/12/09	6	28.47	9	28.20	28.55	-3	9,744	-0.03%
2021/12/08	53	29.19	17	29.59	28.70	36	10,493	0.34%
2021/12/07	3	28.58	17	27.99	28.60	-14	10,467	-0.13%
2021/12/06	9.6	28.60	16	28.65	28.05	-6.4	10,500	-0.06%
2021/12/03	51	27.83	34	27.35	27.85	17	10,798	0.16%
2021/12/02	20	26.33	21	26.15	27.70	-1	11,084	-0.01%
2021/12/01	14	25.37	30	25.48	25.20	-16	10,766	-0.15%
2021/11/30	1	25.00	21.5	25.19	25.15	-20.5	10,804	-0.19%
2021/11/29	0	0.00	5	23.75	23.95	-5	11,090	-0.05%
2021/11/26	5.5	24.06	0	0.00	24.00	5.5	11,341	0.05%
2021/11/25	0	0.00	7	25.38	25.10	-7	11,937	-0.06%
2021/11/24	1	24.80	43	25.10	25.10	-42	12,170	-0.35%
2021/11/23	35	24.79	22.3	24.97	24.60	12.7	12,260	0.10%
2021/11/22	0	0.00	1	24.70	24.55	-1	12,503	-0.01%
2021/11/19	6	24.24	0	0.00	24.10	6	12,922	0.05%
2021/11/18	1	24.60	1	24.75	24.65	0	14,116	0.00%
2021/11/17	15.3	24.56	0	0.00	24.40	15.3	14,350	0.11%
2021/11/16	1	25.10	18.1	25.04	25.20	-17.1	14,757	-0.12%
2021/11/15	3	24.60	2	24.50	24.55	1	15,150	0.01%
2021/11/12	21.1	24.25	20	24.56	24.55	1.1	15,423	0.01%
2021/11/11	12	24.85	9	25.19	24.15	3	15,475	0.02%
2021/11/10	9	25.31	9	25.16	25.00	0	15,496	0.00%
2021/11/09	3	25.73	4	25.30	25.25	-1	15,539	-0.01%
2021/11/08	1	25.60	0	0.00	25.60	1	15,507	0.01%
2021/11/05	11	24.70	1	24.80	24.70	10	15,570	0.06%
2021/11/04	41	25.22	49	25.36	24.95	-8	15,748	-0.05%
2021/11/03	36	25.29	32	25.30	25.00	4	16,000	0.02%
2021/11/02	29	24.40	19	24.38	24.10	10	16,119	0.06%
2021/11/01	4	24.15	1	24.10	23.85	3	16,160	0.02%
2021/10/29	43	23.43	67	23.84	24.00	-24	16,394	-0.15%
2021/10/28	33	23.50	36.3	23.69	23.15	-3.3	16,348	-0.02%
2021/10/27	15	23.35	4	23.23	23.10	11	16,437	0.07%
2021/10/26	6	24.03	0	0.00	24.15	6	16,674	0.04%
2021/10/25	49	24.45	53	24.65	24.55	-4	17,640	-0.02%
2021/10/22	1	23.90	2	24.15	23.90	-1	18,384	-0.01%
2021/10/21	10	25.20	18	25.55	25.10	-8	18,581	-0.04%
2021/10/20	49	25.50	42	25.83	25.05	7	18,885	0.04%
2021/10/19	16	25.51	16	25.92	25.30	0	19,323	0.00%
2021/10/18	3	25.57	1	25.65	25.60	2	19,533	0.01%
2021/10/15	26	27.06	28	26.83	26.60	-2	19,614	-0.01%
2021/10/14	28	26.95	26	27.38	26.95	2	19,720	0.01%
2021/10/13	5	27.92	2	27.10	26.90	3	19,826	0.02%
2021/10/12	14	27.59	10	27.07	27.15	4	20,621	0.02%
2021/10/08	32	28.93	13	29.50	29.05	19	21,043	0.09%
2021/10/07	78.1	28.55	75	28.82	28.75	3.1	21,240	0.01%
2021/10/06	1	27.00	7	27.19	26.85	-6	21,310	-0.03%
2021/10/05	18	26.78	19	26.95	28.05	-1	21,796	0.00%
2021/10/04	73	28.16	153	28.68	27.40	-80	22,851	-0.35%	大賣/
2021/10/01	26	30.22	16	30.75	29.45	10	23,762	0.04%
2021/09/30	45.3	32.00	53	32.40	32.30	-7.7	23,665	-0.03%
2021/09/29	183	31.63	183	31.91	30.70	0	23,390	0.00%	大買/大賣/
2021/09/28	9	31.00	1	31.10	30.90	8	23,142	0.03%
2021/09/27	4	32.26	2	31.85	32.15	2	23,091	0.01%
2021/09/24	131	31.97	34	32.34	31.80	97	23,066	0.42%	大買/
2021/09/23	28	31.71	12	31.79	31.25	16	22,904	0.07%
2021/09/22	1	31.05	13	31.22	30.80	-12	22,879	-0.05%
2021/09/17	14	32.28	15	32.12	31.90	-1	22,903	0.00%
2021/09/16	2	32.23	5	32.16	31.55	-3	22,926	-0.01%
2021/09/15	30	32.62	31	32.99	32.90	-1	23,064	0.00%
2021/09/14	22	33.59	18	34.51	33.25	4	22,983	0.02%
2021/09/13	116	34.65	100.2	34.79	34.00	15.9	22,752	0.07%	大買/
2021/09/10	43	33.23	155	33.00	32.90	-112	21,908	-0.51%	大賣/鉅額交易
2021/09/09	14.2	32.89	10	32.77	33.20	4.2	21,731	0.02%
2021/09/08	58	32.38	71	32.44	33.50	-13	23,027	-0.06%
2021/09/07	180	32.35	227	32.21	33.00	-47	23,003	-0.20%	大買/大賣/
2021/09/06	64	31.73	14	32.37	30.45	50	23,214	0.22%
2021/09/03	38	32.41	12	32.23	32.50	26	24,103	0.11%
2021/09/02	41	32.47	60	32.96	32.35	-19	24,588	-0.08%
2021/09/01	27	32.48	7	31.99	32.15	20	25,642	0.08%
2021/08/31	41	33.85	67	33.59	33.70	-26	25,473	-0.10%
2021/08/30	19	33.19	17	32.82	32.25	2	24,929	0.01%
2021/08/27	17	32.15	16	32.22	31.60	1	24,753	0.00%
2021/08/26	28	33.66	13	33.16	32.90	15	24,819	0.06%
2021/08/25	97	32.62	21	32.58	33.00	76	24,933	0.30%
2021/08/24	45	34.52	45	34.25	33.05	0	24,684	0.00%
2021/08/23	3	32.40	28.1	32.29	33.05	-25.1	23,856	-0.11%
2021/08/20	22	28.77	49	29.42	30.05	-27	23,897	-0.11%
2021/08/19	21	28.55	23	28.40	27.35	-2	23,541	-0.01%
2021/08/18	50	26.29	140.3	25.83	27.85	-90.3	23,196	-0.39%	大賣/
2021/08/17	74	26.79	94	27.10	25.35	-20	23,060	-0.09%
2021/08/16	18	27.08	21.5	27.38	26.50	-3.5	23,221	-0.02%
2021/08/13	57	29.23	37	29.54	28.50	20	23,251	0.09%
2021/08/12	15	29.10	10	29.25	29.20	5	23,335	0.02%
2021/08/11	69	29.60	75	28.46	28.90	-6	23,456	-0.03%
2021/08/10	65.5	30.72	63	30.99	29.85	2.5	23,446	0.01%
2021/08/09	46.3	30.57	47	31.16	30.15	-0.7	23,309	0.00%
2021/08/06	83	30.45	88	30.46	29.45	-5	23,042	-0.02%
2021/08/05	45	29.32	39	29.35	28.95	6	22,776	0.03%
2021/08/04	61	29.10	49.2	28.99	28.90	11.8	22,761	0.05%
2021/08/03	46	30.73	46	30.90	30.05	0	23,116	0.00%
2021/08/02	38	30.67	43	30.68	30.50	-5	23,529	-0.02%
2021/07/30	41	31.04	26	30.81	31.00	15	23,436	0.06%
2021/07/29	93.3	32.18	75	32.39	32.45	18.3	23,153	0.08%
2021/07/28	45	30.26	60	30.69	31.35	-15	22,183	-0.07%
2021/07/27	13	29.82	6	29.20	28.50	7	21,414	0.03%
2021/07/26	17	30.76	14	30.87	30.25	3	21,253	0.01%
2021/07/23	15	30.76	25	31.15	31.90	-10	20,960	-0.05%
2021/07/22	15	28.82	10	29.09	29.00	5	20,555	0.02%
2021/07/21	36	30.94	27	31.74	29.80	9	20,412	0.04%
2021/07/20	66	32.61	46	32.84	32.05	20	20,319	0.10%
2021/07/19	68	34.90	28	34.85	33.80	40	20,362	0.20%
2021/07/16	31.1	36.28	21	35.75	34.80	10.1	20,887	0.05%
2021/07/15	40	34.55	82.4	35.13	35.25	-42.4	20,726	-0.20%
2021/07/14	71	33.32	95	32.60	32.05	-24	21,201	-0.11%
2021/07/13	108	37.74	86	36.22	35.60	22	21,217	0.10%	大買/
2021/07/12	78	41.18	89	40.53	39.55	-11	21,293	-0.05%
2021/07/09	148.4	42.46	69	41.67	40.00	79.4	20,811	0.38%	大買/
2021/07/08	59	39.88	60	40.05	41.35	-1	19,922	-0.01%
2021/07/07	14	34.56	15	37.89	37.60	-1	19,305	-0.01%
2021/07/06	1	34.50	12	34.68	35.05	-11	19,262	-0.06%
2021/07/05	12	32.02	1	33.20	33.30	11	19,297	0.06%
2021/07/02	5	36.45	5	37.05	35.40	0	19,326	0.00%
2021/07/01	11	37.08	3	38.00	37.85	8	19,436	0.04%
2021/06/30	26	35.14	23	35.02	36.40	3	19,444	0.02%
2021/06/29	4	35.50	4	35.50	35.00	0	19,439	0.00%
2021/06/28	10	35.87	36	34.32	36.30	-26	19,411	-0.13%
2021/06/25	6	32.67	45.1	33.11	33.00	-39.1	19,369	-0.20%
2021/06/24	17	34.91	45.3	33.74	34.55	-28.3	19,282	-0.15%
2021/06/23	19	37.16	10.1	37.15	37.15	9	19,153	0.05%
2021/06/22	15	41.20	23	41.06	41.25	-8	19,160	-0.04%
2021/06/21	17.3	37.50	2	37.50	37.50	15.3	19,106	0.08%
2021/06/18	4.1	33.69	15	33.07	34.10	-11	19,389	-0.06%
2021/06/17	82	30.14	60	30.79	31.00	22	19,871	0.11%
2021/06/16	48	27.98	25	28.11	28.20	23	19,013	0.12%
2021/06/15	43	24.79	114	25.61	25.65	-71	18,641	-0.38%	大賣/
2021/06/11	23	22.22	61	22.86	23.35	-38	17,675	-0.21%
2021/06/09	154	21.97	82	22.27	22.35	72	16,546	0.44%	大買/
2021/06/08	0	0.00	32	20.34	20.35	-32	15,158	-0.21%
2021/06/07	6	18.56	3.3	18.03	18.50	2.8	15,091	0.02%
2021/06/04	3	19.85	7	19.26	19.05	-4	15,005	-0.03%
2021/06/03	23	20.32	5	20.47	19.95	18	14,947	0.12%
2021/06/02	18	20.51	26	20.32	20.30	-8	14,969	-0.05%
2021/06/01	16	19.04	61	18.90	19.70	-45	14,676	-0.31%
2021/05/31	36	19.52	1	19.50	18.45	35	14,507	0.24%
2021/05/28	51	18.58	35	18.44	18.85	16	14,133	0.11%
2021/05/27	11	17.40	49	17.19	17.15	-38	13,891	-0.27%
2021/05/26	9	17.46	8	17.18	17.10	1	13,821	0.01%
2021/05/25	6	16.54	33	17.22	16.95	-27	13,716	-0.20%
2021/05/24	39	17.93	9	17.81	17.15	30	13,648	0.22%
2021/05/21	126	16.93	121	16.98	16.95	5	13,423	0.04%	大買/大賣/
2021/05/20	2	16.83	12	16.81	15.80	-10	13,378	-0.07%
2021/05/19	29	16.42	0	0.00	16.95	29	13,339	0.22%
2021/05/18	21	14.55	31	15.79	15.95	-10	13,434	-0.07%
2021/05/17	58	14.52	14	14.86	14.50	44	13,322	0.33%
2021/05/14	6	16.79	9.1	16.24	16.10	-3.1	13,232	-0.02%
2021/05/13	7.1	17.87	9	17.88	17.85	-1.9	13,086	-0.01%
2021/05/12	15	20.41	7.1	20.01	19.80	7.9	12,976	0.06%
2021/05/11	50.1	23.53	58	23.53	21.95	-7.9	12,889	-0.06%
2021/05/10	21	22.48	61	23.04	23.25	-40	12,250	-0.33%
2021/05/07	5	19.40	31	21.10	21.15	-26	11,763	-0.22%
2021/05/06	20.2	19.50	7	19.00	19.25	13.2	11,713	0.11%
2021/05/05	11	19.52	70	19.77	19.50	-59	11,686	-0.50%
2021/05/04	2	19.70	12	19.10	19.10	-10	11,642	-0.09%
2021/05/03	11	21.95	50	21.56	21.20	-39	11,680	-0.33%
2021/04/29	2	20.58	6	20.53	20.80	-4	11,594	-0.03%
2021/04/28	13	20.32	16	20.89	20.10	-3	11,590	-0.03%
2021/04/27	19	21.69	9	21.35	21.60	10	11,524	0.09%
2021/04/26	8.3	21.17	8	21.45	22.00	0.3	11,446	0.00%
2021/04/23	21	20.04	27.2	19.99	20.00	-6.2	11,367	-0.05%
2021/04/22	217	22.42	83	22.42	21.65	134	11,256	1.19%	大買/鉅額交易
2021/04/21	111	20.49	66	20.66	20.90	45	10,628	0.42%	大買/
2021/04/20	88	18.83	64	18.84	19.00	24	9,946	0.24%
2021/04/19	13	16.77	34	17.12	17.30	-21	9,070	-0.23%
2021/04/16	18.2	15.18	10	14.92	15.75	8.2	8,838	0.09%
2021/04/15	27.1	14.49	20	14.53	14.50	7.1	8,600	0.08%
2021/04/14	20	14.64	19	14.53	14.70	1	8,690	0.01%
2021/04/13	57	14.53	46.8	14.44	14.40	10.2	8,508	0.12%
2021/04/12	4	14.20	0	0.00	13.90	4	8,109	0.05%
2021/04/09	11	13.79	0	0.00	13.55	11	8,374	0.13%
2021/04/08	29	14.08	11	14.06	14.00	18	8,624	0.21%
2021/04/07	23	14.41	0	0.00	14.15	23	8,794	0.26%
2021/04/06	0	0.00	17	13.90	13.85	-17	9,491	-0.18%
2021/04/01	4	13.80	14	13.93	13.65	-10	9,616	-0.10%
2021/03/31	4	13.80	1	13.65	13.65	3	9,882	0.03%
2021/03/29	10	13.90	2	13.80	13.70	8	9,934	0.08%
2021/03/26	0	0.00	11	14.00	13.75	-11	10,262	-0.11%
2021/03/25	12	13.59	23	13.88	13.10	-11	10,504	-0.10%
2021/03/24	28	13.61	7	13.74	13.55	21	10,669	0.20%
2021/03/23	47	14.53	36	14.37	14.20	11	10,514	0.10%
2021/03/22	87.1	15.27	134	15.44	15.75	-46.9	10,228	-0.46%	大賣/
2021/03/19	34	14.52	54	14.54	14.65	-20	9,699	-0.21%
2021/03/18	93	13.50	124.6	13.52	13.50	-31.6	9,048	-0.35%	大賣/
2021/03/17	14	12.79	37	12.95	12.70	-23	8,743	-0.26%
2021/03/16	48	13.24	35	13.04	13.00	13	8,728	0.15%
2021/03/15	29	12.39	23	12.10	12.75	6	8,641	0.07%
2021/03/11	0	0.00	4	11.65	11.45	-4	8,519	-0.05%
2021/03/10	0	0.00	6	11.72	11.70	-6	8,482	-0.07%
2021/03/09	5	11.40	10	11.75	11.70	-5	8,488	-0.06%
2021/03/08	26	11.85	15	12.15	11.60	11	8,463	0.13%
2021/03/05	26	11.84	30	11.70	11.60	-4	8,269	-0.05%
2021/03/04	10	11.45	1	11.45	11.40	9	8,234	0.11%
2021/03/03	19	11.25	2	11.30	11.25	17	8,278	0.21%
2021/03/02	82	11.77	24	11.53	11.15	58	8,344	0.70%
2021/02/25	0	0.00	7	11.65	11.65	-7	8,257	-0.08%
2021/02/24	13	11.81	0	0.00	11.65	13	8,230	0.16%
2021/02/23	3	11.53	9	11.50	11.60	-6	8,123	-0.07%
2021/02/22	2	11.65	6	11.70	11.65	-4	8,071	-0.05%
2021/02/19	44	11.52	25	11.37	11.45	19	7,984	0.24%
2021/02/18	20	11.61	54	11.81	11.90	-34	7,847	-0.43%
2021/02/17	21	10.41	20	10.78	10.85	1	7,553	0.01%
2021/02/05	0	0.00	10	10.50	10.25	-10	7,536	-0.13%
2021/02/04	5	10.50	1	10.30	10.30	4	7,533	0.05%
2021/02/02	16	10.63	62	10.43	10.60	-46	7,534	-0.61%
2021/02/01	24	10.31	15	10.33	10.25	9	7,485	0.12%
2021/01/29	3	10.28	0	0.00	10.35	3	7,458	0.04%
2021/01/27	20	10.40	0	0.00	10.30	20	7,427	0.27%
2021/01/26	1	10.80	0	0.00	10.45	1	7,487	0.01%
2021/01/25	28	10.80	102	11.00	10.80	-74	7,463	-0.99%	大賣/
2021/01/22	82	10.40	0	0.00	10.35	82	7,344	1.12%
2021/01/21	0	0.00	6	10.27	10.15	-6	7,313	-0.08%
2021/01/19	25	10.91	1	11.15	10.55	24	7,286	0.33%
2021/01/18	0	0.00	2	10.80	10.80	-2	7,347	-0.03%
2021/01/15	5	11.00	95	11.00	10.95	-90	7,293	-1.23%
2021/01/14	0	0.00	1	11.70	11.90	-1	7,184	-0.01%
2021/01/13	52	11.45	115	11.37	11.25	-63	7,071	-0.89%	大賣/
2021/01/12	25	11.49	27	11.71	11.35	-2	7,020	-0.03%
2021/01/11	4.5	11.98	4.6	12.28	12.15	-0.1	6,897	0.00%
2021/01/08	42	11.91	11	11.74	11.75	31	6,696	0.46%
2021/01/07	81	11.43	66	11.59	11.55	15	6,585	0.23%
2021/01/06	56	12.60	92	12.60	12.10	-36	6,394	-0.56%
2021/01/05	158	12.97	12	12.93	12.75	146	6,268	2.33%	大買/鉅額交易
2021/01/04	163	13.48	102.3	13.64	13.35	60.7	6,143	0.99%	大買/大賣/
2020/12/31	11	13.16	31	13.05	13.00	-20	5,767	-0.35%
2020/12/30	28	12.57	133	12.51	12.85	-105	5,449	-1.93%	大賣/鉅額交易
2020/12/29	77.1	13.08	77.1	13.06	13.30	0	5,219	0.00%
2020/12/28	7	12.29	6	12.30	12.30	1	4,386	0.02%
2020/12/25	33	10.89	91	10.72	11.20	-58	4,162	-1.39%
2020/12/24	21	10.21	11	10.22	10.20	10	3,836	0.26%
2020/12/23	38	9.92	17	10.08	10.00	21	3,806	0.55%
2020/12/22	127.2	10.60	149	10.49	9.90	-21.8	3,715	-0.59%	大買/大賣/
2020/12/21	77	10.40	56.4	9.87	10.55	20.6	3,294	0.63%
2020/12/18	64	9.54	349	9.48	9.61	-285	2,919	-9.76%	大賣/鉅額交易
2020/12/17	12	9.03	10	9.20	8.98	2	2,608	0.08%
2020/12/16	0	0.00	1	9.17	9.06	-1	2,590	-0.04%
2020/12/15	43	9.15	44	9.35	8.91	-1	2,547	-0.04%
2020/12/14	6	9.14	35	9.02	9.10	-29	2,440	-1.19%
2020/12/11	35	8.70	3	8.81	8.65	32	2,402	1.33%
2020/12/10	33	8.93	50	9.09	8.95	-17	2,361	-0.72%
2020/12/09	113	9.14	205	9.18	9.22	-92	2,294	-4.01%	大買/大賣/
2020/12/08	6	8.68	63	8.71	8.81	-57	2,102	-2.71%
2020/12/07	20	8.28	1	8.26	8.27	19	1,919	0.99%
2020/12/04	10	8.35	4	8.40	8.38	6	1,947	0.31%
2020/12/03	20	8.43	125	8.50	8.41	-105	2,000	-5.25%	大賣/鉅額交易
2020/12/02	25	8.46	0	0.00	8.44	25	2,169	1.15%
2020/12/01	45	8.48	20	8.63	8.45	25	2,169	1.15%
2020/11/30	0	0.00	90	8.54	8.50	-90	2,157	-4.17%
2020/11/27	124	8.40	33	8.56	8.34	91	2,114	4.30%	大買/
2020/11/26	4	8.25	22.4	8.43	8.45	-18.4	2,110	-0.87%
2020/11/25	0	0.00	1	8.18	8.16	-1	2,164	-0.05%
2020/11/24	0	0.00	53	8.14	8.08	-53	2,273	-2.33%
2020/11/23	10	8.05	25	8.02	8.08	-15	2,306	-0.65%
2020/11/18	40	8.07	0	0.00	7.99	40	2,575	1.55%
2020/11/13	1	7.92	10	7.93	7.96	-9	2,611	-0.34%
2020/11/12	2	8.01	0	0.00	8.01	2	2,661	0.08%
2020/11/11	7	8.06	2	8.06	8.08	5	2,783	0.18%
2020/11/10	5	8.15	10	8.23	8.08	-5	2,825	-0.18%
2020/11/09	0	0.00	3	8.12	8.07	-3	2,804	-0.11%
2020/11/06	9	8.02	0	0.00	8.02	9	2,832	0.32%
2020/11/03	18	8.21	4	8.22	8.19	14	2,788	0.50%
2020/11/02	0	0.00	1	8.03	7.95	-1	2,710	-0.04%
2020/10/30	10	7.91	1	8.06	7.91	9	2,695	0.33%
2020/10/29	0	0.00	10	7.97	8.04	-10	2,677	-0.37%
2020/10/28	25	8.13	25	8.12	8.04	0	2,659	0.00%
2020/10/27	34	8.10	15	8.05	8.02	19	2,602	0.73%
2020/10/26	0	0.00	13	8.19	8.14	-13	2,550	-0.51%
2020/10/21	1	7.73	3	7.73	7.73	-2	2,406	-0.08%
2020/10/16	2	7.69	0	0.00	7.73	2	2,394	0.08%
2020/10/14	2	7.73	0	0.00	7.79	2	2,366	0.08%
2020/10/13	2	7.71	0	0.00	7.79	2	2,363	0.08%
2020/10/12	4	7.77	2	7.80	7.80	2	2,349	0.09%
2020/10/08	4	7.97	0	0.00	7.95	4	2,332	0.17%
2020/10/07	1	8.01	0	0.00	8.02	1	2,322	0.04%
2020/10/06	6	7.96	0	0.00	7.96	6	2,310	0.26%
2020/10/05	2	7.87	5	8.03	8.03	-3	2,280	-0.13%
2020/09/30	1	7.73	0	0.00	7.81	1	2,250	0.04%
2020/09/29	2	7.73	10	7.79	7.73	-8	2,240	-0.36%
2020/09/28	10	8.07	4	8.10	7.89	6	2,235	0.27%
2020/09/25	5	7.59	23	7.56	7.66	-18	2,173	-0.83%
2020/09/24	0	0.00	11	7.54	7.40	-11	2,142	-0.51%
2020/09/23	13	7.71	0	0.00	7.63	13	2,133	0.61%
2020/09/22	15	7.83	3	7.83	7.80	12	2,116	0.57%
2020/09/18	4	7.97	0	0.00	7.95	4	2,125	0.19%
2020/09/17	16	7.89	0	0.00	7.91	16	2,134	0.75%
2020/09/16	33	7.95	0	0.00	7.90	33	2,155	1.53%
2020/09/15	5	8.01	0	0.00	8.01	5	2,152	0.23%
2020/09/14	2	8.02	0	0.00	8.07	2	2,161	0.09%
2020/09/11	30	8.08	4	8.30	8.01	26	2,156	1.21%
2020/09/10	23	8.20	5	8.54	8.15	18	2,104	0.86%
2020/09/09	12	8.24	10	8.43	8.43	2	2,059	0.10%
2020/09/08	20	8.35	1	8.42	8.37	19	2,006	0.95%
2020/09/07	18	8.37	19	8.54	8.55	-1	1,935	-0.05%
2020/09/02	20	8.04	2	8.08	8.12	18	1,684	1.07%
2020/09/01	18	8.28	20	8.47	8.18	-2	1,653	-0.12%
2020/08/31	2	8.42	70	8.42	8.40	-68	1,582	-4.30%
2020/08/28	11	8.13	0	0.00	8.11	11	1,419	0.78%
2020/08/27	1	7.86	0	0.00	7.75	1	1,289	0.08%
2020/08/26	7	7.94	80	7.95	8.06	-73	1,234	-5.91%
2020/08/25	5	7.49	5	7.47	7.45	0	1,002	0.00%
2020/08/21	0	0.00	10	7.27	7.25	-10	937	-1.07%
2020/08/20	28	7.19	29	7.14	7.15	-1	932	-0.11%
2020/08/19	10	7.50	0	0.00	7.54	10	904	1.11%
2020/08/18	10	7.50	0	0.00	7.58	10	872	1.15%
2020/08/17	5	7.72	16	7.74	7.82	-11	806	-1.36%
2020/08/14	8	7.11	7	7.11	7.15	1	671	0.15%
2020/08/12	3	6.99	3	6.98	6.93	0	597	0.00%
2020/08/11	0	0.00	3	6.87	6.78	-3	536	-0.56%
2020/08/06	1	6.47	0	0.00	6.45	1	522	0.19%
2020/07/27	10	6.43	0	0.00	6.24	10	533	1.87%
2020/07/24	25	6.47	0	0.00	6.47	25	525	4.76%
2020/07/22	5	6.48	0	0.00	6.55	5	524	0.95%
2020/07/20	1	6.50	0	0.00	6.54	1	512	0.20%
2020/07/13	0	0.00	5	6.75	6.83	-5	501	-1.00%
2020/07/09	3	6.80	0	0.00	6.82	3	496	0.60%
2020/07/08	5	6.82	0	0.00	6.86	5	494	1.01%
2020/07/07	5	6.83	0	0.00	6.88	5	492	1.02%
2020/06/29	1	6.94	0	0.00	6.92	1	482	0.21%
2020/06/22	0	0.00	1	6.90	6.90	-1	413	-0.24%
2020/06/15	15	6.30	0	0.00	6.36	15	393	3.81%
2020/06/12	20	6.21	0	0.00	6.37	20	396	5.05%
2020/06/11	15	6.44	0	0.00	6.42	15	396	3.78%
2020/06/10	15	6.51	0	0.00	6.53	15	396	3.79%
2020/05/25	2	6.18	0	0.00	6.20	2	387	0.52%
2020/05/22	7	6.21	0	0.00	6.19	7	382	1.83%
2020/05/21	1	6.24	0	0.00	6.25	1	379	0.26%
2020/05/18	6	6.17	0	0.00	6.19	6	366	1.64%
2020/05/12	40	6.16	0	0.00	6.15	40	346	11.55%
2020/05/05	1	5.89	0	0.00	5.85	1	330	0.30%
2020/04/29	0	0.00	1	5.98	5.96	-1	348	-0.29%
2020/04/28	1	5.83	0	0.00	5.85	1	354	0.28%
2020/04/01	5	4.95	0	0.00	5.03	5	306	1.63%
2020/03/31	10	4.99	0	0.00	4.98	10	304	3.28%
2020/03/30	5	5.00	0	0.00	4.98	5	300	1.67%
2020/03/27	5	5.03	0	0.00	5.05	5	298	1.67%
2020/03/26	5	4.99	0	0.00	5.05	5	295	1.69%
2020/03/19	3	5.02	0	0.00	4.99	3	259	1.15%
2020/03/18	6	5.34	0	0.00	5.36	6	243	2.46%
2020/03/17	5	5.21	0	0.00	5.49	5	238	2.09%
2020/03/16	5	5.76	0	0.00	5.74	5	234	2.13%
2020/03/13	4	5.61	0	0.00	6.10	4	232	1.72%
2020/03/12	4	6.00	0	0.00	6.14	4	219	1.82%
2020/03/09	9	6.18	0	0.00	6.19	9	204	4.41%
2020/03/06	5	6.22	0	0.00	6.23	5	198	2.52%
2020/03/05	3	6.20	0	0.00	6.27	3	196	1.53%
2020/03/04	3	6.18	0	0.00	6.19	3	201	1.49%
2020/03/03	3	6.21	0	0.00	6.21	3	200	1.49%
2020/03/02	3	6.10	0	0.00	6.18	3	201	1.49%
2020/02/27	9	6.17	0	0.00	6.18	9	196	4.58%
2020/02/26	6	6.23	0	0.00	6.23	6	196	3.06%
2020/02/25	3	6.27	0	0.00	6.27	3	193	1.55%
2020/02/24	6	6.32	0	0.00	6.30	6	193	3.09%
2020/02/20	3	6.40	0	0.00	6.40	3	194	1.54%
2020/02/17	3	6.42	0	0.00	6.42	3	193	1.55%
2020/02/13	7	6.43	0	0.00	6.42	7	190	3.68%
2020/02/12	5	6.34	0	0.00	6.41	5	189	2.64%
2020/02/10	5	6.35	0	0.00	6.30	5	185	2.70%
2020/02/07	3	6.26	0	0.00	6.27	3	184	1.63%
2020/02/04	10	6.16	0	0.00	6.23	10	177	5.63%
2020/01/31	3	6.32	0	0.00	6.41	3	169	1.78%
2020/01/30	3	6.35	0	0.00	6.47	3	160	1.86%
2019/12/30	10	7.10	0	0.00	7.10	10	150	6.66%
2019/12/25	3	7.04	0	0.00	7.06	3	153	1.96%
2019/12/10	3	7.07	0	0.00	7.14	3	163	1.83%
2019/12/09	3	7.10	0	0.00	7.09	3	171	1.75%
2019/11/29	2	7.20	0	0.00	7.26	2	182	1.10%
2019/11/14	3	7.20	0	0.00	7.25	3	197	1.52%
2019/11/13	3	7.21	0	0.00	7.25	3	199	1.50%
2019/11/08	3	7.27	0	0.00	7.25	3	210	1.43%
2019/10/31	6	7.28	0	0.00	7.18	6	232	2.58%
2019/10/30	5	7.42	0	0.00	7.38	5	225	2.22%
2019/09/20	1	7.70	0	0.00	7.72	1	665	0.15%
2019/08/26	5	7.55	0	0.00	7.59	5	627	0.80%
2019/08/23	5	7.62	0	0.00	7.67	5	630	0.79%
2019/08/06	5	7.50	0	0.00	7.71	5	650	0.77%
2019/08/02	10	7.68	0	0.00	7.66	10	680	1.47%
2019/07/30	15	7.99	10	8.01	7.94	5	696	0.72%
2019/07/24	20	8.23	4	8.26	8.18	16	840	1.90%
2019/07/23	5	8.26	0	0.00	8.31	5	826	0.61%
2019/07/22	14	8.39	1	8.40	8.45	13	813	1.60%
2019/07/19	25	8.09	0	0.00	8.07	25	752	3.32%
2019/07/18	30	8.40	17	8.64	8.24	13	717	1.81%
2019/06/28	3	7.52	0	0.00	7.52	3	525	0.57%
2019/06/19	5	7.52	0	0.00	7.58	5	555	0.90%
2019/06/06	4	7.53	0	0.00	7.53	4	603	0.66%
2019/06/05	15	7.57	0	0.00	7.57	15	622	2.41%
2019/06/04	10	7.59	0	0.00	7.62	10	626	1.60%
2019/06/03	5	7.60	0	0.00	7.65	5	640	0.78%
2019/05/31	5	7.69	0	0.00	7.71	5	648	0.77%
2019/05/30	10	7.70	0	0.00	7.74	10	661	1.51%
2019/05/27	11	7.80	10	7.85	7.82	1	709	0.14%
2019/05/23	4	7.55	0	0.00	7.62	4	720	0.56%
2019/05/22	5	7.59	0	0.00	7.59	5	726	0.69%
2019/05/21	10	7.50	0	0.00	7.49	10	729	1.37%
2019/05/20	5	7.55	0	0.00	7.59	5	731	0.68%
2019/05/17	5	7.63	0	0.00	7.63	5	736	0.68%
2019/05/14	5	7.70	0	0.00	7.70	5	731	0.68%
2019/05/13	20	7.69	0	0.00	7.64	20	729	2.74%
2019/05/10	10	8.00	0	0.00	7.92	10	710	1.41%
2019/05/09	12	8.13	0	0.00	8.10	12	695	1.73%
2019/05/08	3	8.27	0	0.00	8.27	3	682	0.44%
2019/05/07	5	8.29	0	0.00	8.29	5	680	0.73%
2019/05/06	15	8.30	3	8.31	8.25	12	689	1.74%
2019/05/03	9	8.51	4	8.60	8.50	5	673	0.74%
2019/05/02	0	0.00	20	8.45	8.70	-20	608	-3.29%
2019/04/26	5	8.00	0	0.00	8.00	5	533	0.94%
2019/04/18	5	8.00	0	0.00	8.00	5	546	0.92%
2019/04/17	10	8.05	0	0.00	8.03	10	546	1.83%
2019/04/11	25	8.05	0	0.00	8.00	25	553	4.51%
2019/04/10	5	7.95	0	0.00	7.97	5	542	0.92%
2019/04/03	5	7.80	0	0.00	7.81	5	568	0.88%
2019/04/02	2	7.83	0	0.00	7.80	2	581	0.34%
2019/04/01	8	7.83	0	0.00	7.82	8	592	1.35%
2019/03/29	4	7.90	0	0.00	7.90	4	608	0.66%
2019/03/05	6	8.20	6	8.36	8.20	0	1,800	0.00%
2019/03/04	3	8.05	0	0.00	8.21	3	1,790	0.17%
2019/02/26	0	0.00	1	7.81	7.92	-1	1,771	-0.06%
2019/02/20	0	0.00	5	7.81	7.81	-5	1,889	-0.26%
2019/02/15	5	7.66	0	0.00	7.66	5	1,923	0.26%
2019/02/14	5	7.73	0	0.00	7.71	5	1,923	0.26%
2019/01/25	0	0.00	45	7.76	7.82	-45	1,929	-2.33%
2019/01/24	0	0.00	1	7.73	7.62	-1	1,913	-0.05%
2019/01/21	0	0.00	16	7.77	7.71	-16	1,910	-0.84%
2019/01/17	47	7.68	0	0.00	7.63	47	1,908	2.46%
2019/01/16	12	7.70	0	0.00	7.75	12	1,898	0.63%
2019/01/15	2	7.87	0	0.00	7.85	2	1,891	0.11%
2019/01/04	6	7.98	0	0.00	8.00	6	1,962	0.31%
2019/01/02	5	8.01	0	0.00	8.01	5	1,970	0.25%
2018/12/26	19	8.05	0	0.00	7.99	19	1,965	0.97%
2018/12/25	2	8.22	0	0.00	8.05	2	1,959	0.10%
2018/12/21	0	0.00	2	8.67	8.63	-2	1,922	-0.10%
2018/12/18	0	0.00	4	9.21	9.17	-4	1,861	-0.21%
2018/12/17	4	9.48	0	0.00	9.23	4	1,828	0.22%
2018/12/14	0	0.00	60	9.14	9.00	-60	1,689	-3.55%
2018/12/13	23	9.41	20	9.55	9.35	3	1,640	0.18%
2018/12/07	1	8.92	31	8.86	9.40	-30	1,201	-2.50%
2018/12/04	12	8.18	42	8.62	8.70	-30	930	-3.22%
2018/12/03	0	0.00	5	8.00	8.14	-5	813	-0.61%
2018/11/30	2	7.55	0	0.00	7.55	2	748	0.27%
2018/11/28	4	7.65	7	7.78	7.64	-3	759	-0.39%
2018/11/23	2	7.54	0	0.00	7.41	2	725	0.28%
2018/11/22	10	7.70	0	0.00	7.61	10	717	1.39%
2018/11/21	1	8.01	30	7.83	8.00	-29	680	-4.26%
2018/11/08	0	0.00	10	7.12	7.08	-10	665	-1.50%
2018/11/06	11	7.11	0	0.00	7.08	11	826	1.33%
2018/11/05	10	6.80	0	0.00	6.80	10	838	1.19%
2018/10/26	10	6.84	0	0.00	6.90	10	965	1.04%
2018/10/25	10	6.81	10	6.95	6.90	0	966	0.00%
2018/10/24	3	7.25	3	7.35	7.34	0	981	0.00%
2018/10/23	2	7.38	0	0.00	7.36	2	991	0.20%
2018/10/19	8	7.68	25	7.69	7.58	-17	1,104	-1.54%
2018/10/18	0	0.00	10	7.77	7.70	-10	1,120	-0.89%
2018/10/11	16	6.60	0	0.00	6.61	16	1,130	1.42%
2018/10/09	16	7.24	0	0.00	7.20	16	1,127	1.42%
2018/10/08	10	7.12	1	7.12	7.32	9	1,122	0.80%
2018/10/05	5	7.15	0	0.00	7.12	5	1,125	0.44%
2018/10/03	8	7.46	0	0.00	7.45	8	1,129	0.71%
2018/10/02	10	7.46	0	0.00	7.45	10	1,154	0.87%
2018/09/28	4	7.30	0	0.00	7.35	4	1,168	0.34%
2018/09/27	4	7.33	0	0.00	7.32	4	1,176	0.34%
2018/09/25	2	7.28	0	0.00	7.31	2	1,210	0.17%
2018/09/21	0	0.00	0.6	7.30	7.30	-0.6	1,217	-0.05%
2018/09/12	0	7.42	0.8	7.42	7.42	-0.8	1,479	-0.05%
2018/09/04	2	8.23	0	0.00	8.20	2	2,476	0.08%
2018/08/30	5	8.52	0	0.00	8.49	5	2,485	0.20%
2018/08/28	5	8.70	4	8.58	8.59	1	2,492	0.04%
2018/08/27	5	8.70	0	0.00	8.71	5	2,505	0.20%
2018/08/24	0	8.70	0	0.00	8.70	0	2,506	0.00%
2018/08/13	10	7.23	0	0.00	7.23	10	2,608	0.38%
2018/08/10	4	7.56	0	0.00	7.58	4	2,628	0.15%
2018/08/09	0	0.00	5	7.95	7.89	-5	2,614	-0.19%
2018/08/08	10	7.93	0	0.00	7.89	10	2,613	0.38%
2018/08/03	1	7.86	0	0.00	7.83	1	2,503	0.04%
2018/07/26	0	0.00	20	7.88	7.71	-20	2,976	-0.67%
2018/07/25	0	0.00	1	7.64	7.59	-1	3,065	-0.03%
2018/07/24	1	7.72	0	0.00	7.70	1	3,169	0.03%
2018/07/23	4	7.56	0	0.00	7.51	4	3,210	0.12%
2018/07/18	18	7.56	5	7.53	7.75	13	3,106	0.42%
2018/07/16	8	7.12	0	0.00	7.17	8	3,006	0.27%
2018/07/12	5	7.21	0	0.00	7.18	5	2,997	0.17%
2018/07/09	15	6.97	0	0.00	6.99	15	2,986	0.50%
2018/06/29	0	0.00	2	7.19	7.20	-2	2,944	-0.07%
2018/06/26	30	7.09	0	0.00	7.11	30	2,920	1.03%
2018/06/22	5	7.50	0	0.00	7.50	5	2,900	0.17%
2018/06/19	0	0.00	10	7.85	7.85	-10	2,838	-0.35%
2018/06/14	2	8.37	6	8.33	8.20	-4	2,770	-0.14%
2018/06/13	24	8.32	0	0.00	8.15	24	2,717	0.88%
2018/06/12	4	8.74	0	0.00	8.73	4	2,662	0.15%
2018/06/11	5	8.81	19	8.98	9.03	-14	2,546	-0.55%
2018/06/07	0	0.00	50	8.15	7.77	-50	1,956	-2.56%
2018/06/06	2	8.00	55	7.98	8.00	-53	1,871	-2.83%
2018/06/05	13	7.50	11	7.75	7.44	2	1,700	0.12%
2018/05/24	1	7.35	0	0.00	7.30	1	1,554	0.06%
2018/05/23	7	7.40	0	0.00	7.39	7	1,561	0.45%
2018/05/21	10	7.72	10	7.86	7.70	0	1,519	0.00%
2018/05/18	0	0.00	2	7.39	7.29	-2	1,432	-0.14%
2018/05/15	2	7.25	0	0.00	7.11	2	1,440	0.14%
2018/05/11	13	7.74	10	7.90	7.55	3	1,419	0.21%
2018/05/09	20	7.75	30	7.88	7.70	-10	1,343	-0.74%
2018/05/08	10	7.50	0	0.00	7.42	10	1,219	0.82%
2018/05/07	10	7.60	0	0.00	7.70	10	1,183	0.84%
2018/05/03	1	7.92	30	7.92	7.92	-29	986	-2.94%
2018/05/02	40	7.48	0	0.00	7.20	40	805	4.97%
2018/04/30	10	7.53	40	7.63	7.63	-30	658	-4.55%
2018/04/25	0	0.00	5	6.21	6.18	-5	486	-1.03%
2018/04/16	10	5.68	0	0.00	5.68	10	452	2.21%
2018/04/12	10	5.70	0	0.00	5.73	10	445	2.25%
2018/04/10	10	5.84	0	0.00	5.76	10	434	2.30%
2018/03/26	20	6.00	0	0.00	6.00	20	402	4.97%
2018/03/22	5	6.08	0	0.00	6.07	5	398	1.26%
2018/03/21	0	0.00	90	6.06	6.04	-90	397	-22.65%
2018/03/19	5	6.06	5	6.11	6.11	0	391	0.00%
2018/03/16	0	0.00	30	6.25	5.98	-30	386	-7.77%
2018/02/27	6	6.53	10	6.63	6.60	-4	361	-1.11%
2018/02/08	10	5.93	10	6.00	6.22	0	347	0.00%
2018/01/31	4	7.05	0	0.00	7.05	4	310	1.29%