正德 (2641)-國泰-新莊券商分點個股進出

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

正德

(2641)

可現股當沖

股價
21.60
漲跌
▼0.20
漲幅
-0.92%
成交量
4,202張
產業
上櫃航運類股
300人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

正德 (2641)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/18	1	21.75	0	0.00	21.60	1	9,423	0.01%
2024/06/17	26	21.90	1	21.85	21.80	25	9,413	0.27%
2024/06/14	0	0.00	2	22.18	22.30	-2	9,521	-0.02%
2024/06/13	8	21.93	17	22.00	21.90	-9	9,472	-0.10%
2024/06/12	7.3	21.88	1	22.50	21.75	6.3	9,454	0.07%
2024/06/11	23.3	23.41	52	23.66	22.80	-28.7	9,270	-0.31%
2024/06/07	2.6	23.96	14	24.11	23.95	-11.5	8,931	-0.13%
2024/06/06	56	23.93	26	23.67	23.80	30	8,787	0.34%
2024/06/05	14.7	23.71	15	23.72	23.60	-0.3	8,628	0.00%
2024/06/04	58.2	22.98	28	22.90	22.80	30.2	8,379	0.36%
2024/06/03	3	23.32	13.2	23.34	23.60	-10.2	8,250	-0.12%
2024/05/31	11.3	23.99	25	24.30	23.55	-13.7	8,019	-0.17%
2024/05/30	14.3	23.54	55	23.86	23.40	-40.7	7,437	-0.55%
2024/05/29	81.6	23.56	50	23.43	23.25	31.6	7,153	0.44%
2024/05/28	124	23.61	123.2	23.28	23.40	0.8	6,660	0.01%	大買/大賣/
2024/05/27	4	21.46	26	22.02	22.10	-22	5,913	-0.37%
2024/05/24	3	20.75	3	20.85	20.85	0	5,715	0.00%
2024/05/21	5	20.75	4	20.95	20.70	1	5,776	0.02%
2024/05/20	0	0.00	25	21.00	21.10	-25	5,843	-0.43%
2024/05/17	0	0.00	2	21.30	21.45	-2	5,872	-0.03%
2024/05/16	0	0.00	3	21.82	21.90	-3	5,806	-0.05%
2024/05/15	14	21.38	8	21.60	21.40	6	5,701	0.11%
2024/05/14	7	21.96	28.2	22.14	21.85	-21.2	5,556	-0.38%
2024/05/13	127.2	22.58	123	22.70	22.05	4.2	5,297	0.08%	大買/大賣/
2024/05/10	54.2	22.16	39.4	21.80	22.05	14.8	4,686	0.32%
2024/05/09	1	21.15	2	21.23	21.10	-1	4,273	-0.02%
2024/05/08	38	21.11	36	21.30	20.65	2	4,112	0.05%
2024/05/06	2	20.50	0	0.00	20.25	2	3,489	0.06%
2024/05/02	15	20.52	22.5	20.53	20.45	-7.5	3,462	-0.22%
2024/04/30	2	20.02	0	0.00	19.95	2	3,371	0.06%
2024/04/29	3	20.55	5	20.60	20.25	-2	3,376	-0.06%
2024/04/26	7.3	20.21	5	20.25	20.15	2.3	3,322	0.07%
2024/04/24	0	0.00	1	19.70	19.90	-1	3,306	-0.03%
2024/04/23	1	19.85	14	19.94	19.85	-13	3,329	-0.39%
2024/04/22	12	20.31	1.3	20.44	19.75	10.7	3,347	0.32%
2024/04/19	0	0.00	3	20.05	19.90	-3	3,289	-0.09%
2024/04/17	2	19.60	0	0.00	19.65	2	3,250	0.06%
2024/04/16	1.2	19.61	10	20.00	19.45	-8.8	3,365	-0.26%
2024/04/15	0.4	20.20	1	20.35	20.15	-0.6	3,481	-0.02%
2024/04/12	12	19.87	0	0.00	20.10	12	3,549	0.34%
2024/04/11	10.2	19.85	0	0.00	19.80	10.2	3,776	0.27%
2024/04/10	30.3	19.62	3	19.55	19.65	27.3	4,351	0.63%
2024/04/09	0	0.00	1	19.55	19.50	-1	4,584	-0.02%
2024/04/08	0	19.15	0	0.00	19.20	0	4,740	0.00%
2024/04/03	1	19.05	0	0.00	19.00	1	4,768	0.02%
2024/04/02	6	19.38	0	0.00	19.20	6	4,798	0.13%
2024/03/29	19	19.65	0	0.00	19.65	19	4,960	0.38%
2024/03/27	0.1	20.20	0	0.00	20.10	0.1	5,338	0.00%
2024/03/26	10	20.00	16	20.15	19.85	-6	5,781	-0.10%
2024/03/25	14	20.70	4	20.46	20.45	10	5,801	0.17%
2024/03/22	12	20.57	0	0.00	20.65	12	5,877	0.20%
2024/03/21	30	20.77	0	0.00	20.70	30	6,049	0.50%
2024/03/20	2	20.70	6	20.79	20.75	-4	6,123	-0.07%
2024/03/19	0	0.00	1	20.90	21.05	-1	6,302	-0.02%
2024/03/18	30	19.70	3	19.67	20.15	27	6,298	0.43%
2024/03/15	51	19.87	5	20.05	19.70	46	6,486	0.71%
2024/03/13	26	20.37	0	0.00	20.30	26	6,903	0.38%
2024/03/12	0	20.80	0	0.00	20.80	0	7,241	0.00%
2024/03/11	0	20.58	0	0.00	20.75	0	7,763	0.00%
2024/03/08	30	20.10	0	0.00	20.10	30	9,505	0.32%
2024/03/07	3	20.58	0	0.00	20.35	3	9,975	0.03%
2024/03/06	3	21.07	1	20.85	20.90	2	10,502	0.02%
2024/03/05	2	21.10	1	21.35	21.20	1	10,546	0.01%
2024/03/04	0	21.10	1	21.10	21.15	-1	10,542	-0.01%
2024/03/01	0	20.70	0	0.00	20.80	0	10,817	0.00%
2024/02/29	9	20.91	6	20.85	20.85	3	10,876	0.03%
2024/02/27	3	20.33	1	20.30	20.30	2	10,804	0.02%
2024/02/26	1	20.65	1	20.70	20.70	0	10,769	0.00%
2024/02/23	0	20.53	2.4	20.33	20.40	-2.4	10,741	-0.02%
2024/02/22	10	20.55	2.6	20.38	20.60	7.4	10,716	0.07%
2024/02/21	4	20.73	2	20.55	20.65	2	10,666	0.02%
2024/02/20	3	20.15	4	20.13	20.20	-1	10,585	-0.01%
2024/02/19	1	19.75	2	19.75	19.75	-1	10,538	-0.01%
2024/02/16	0	19.50	0	0.00	19.45	0	10,523	0.00%
2024/02/05	0.1	19.00	1	18.90	18.90	-0.9	10,490	-0.01%
2024/02/02	1.2	19.13	0	0.00	19.10	1.2	10,479	0.01%
2024/02/01	2	19.50	0	0.00	19.55	2	10,470	0.02%
2024/01/31	1	19.55	0	0.00	19.25	1	10,442	0.01%
2024/01/30	1.2	19.71	0	0.00	19.60	1.2	10,407	0.01%
2024/01/29	0	20.05	0	0.00	20.05	0	10,376	0.00%
2024/01/26	0	20.05	0	0.00	19.90	0	10,367	0.00%
2024/01/25	0.2	20.40	0	0.00	20.05	0.2	10,347	0.00%
2024/01/24	0	0.00	2	20.45	20.35	-2	10,324	-0.02%
2024/01/23	0.3	20.63	0	0.00	20.45	0.3	10,295	0.00%
2024/01/22	0	0.00	2	20.30	20.65	-2	10,280	-0.02%
2024/01/19	0	20.45	0	0.00	20.55	0	10,243	0.00%
2024/01/18	8	20.30	2.1	20.30	20.30	5.9	10,210	0.06%
2024/01/17	0.2	20.07	3	19.95	20.05	-2.8	10,185	-0.03%
2024/01/16	0.2	20.30	0	0.00	20.30	0.2	10,140	0.00%
2024/01/15	3	20.93	1	21.00	20.70	2	10,114	0.02%
2024/01/12	0.1	20.65	1	20.50	20.50	-0.9	10,090	-0.01%
2024/01/11	3	20.45	3	20.33	20.35	0	10,132	0.00%
2024/01/10	7	20.29	0	0.00	20.20	7	10,106	0.07%
2024/01/09	17	20.92	3	20.90	20.90	14	9,992	0.14%
2024/01/08	15	21.86	4	21.95	21.90	11	9,864	0.11%
2024/01/05	9.3	22.07	13.2	22.23	22.35	-4	9,784	-0.04%
2024/01/04	24.2	22.36	29	22.43	22.10	-4.9	9,533	-0.05%
2024/01/03	0.2	21.85	11	21.81	21.85	-10.8	8,980	-0.12%
2024/01/02	15	21.76	4	21.85	21.35	11	8,884	0.12%
2023/12/28	8	20.99	0	0.00	20.90	8	8,674	0.09%
2023/12/27	4	21.50	0	0.00	21.35	4	8,633	0.05%
2023/12/26	5.1	21.28	5	21.32	21.40	0.1	8,569	0.00%
2023/12/25	18.2	20.99	7	21.10	20.75	11.2	8,512	0.13%
2023/12/22	23.3	21.87	20.4	21.79	21.70	2.9	8,419	0.03%
2023/12/21	17.4	21.81	12	22.01	22.05	5.4	8,244	0.07%
2023/12/20	2	20.85	5	21.03	21.10	-3	7,851	-0.04%
2023/12/19	2	20.80	1	21.20	20.90	1	7,959	0.01%
2023/12/18	9	21.31	7	21.21	21.15	2	8,042	0.02%
2023/12/15	1	21.00	3	20.92	20.70	-2	8,243	-0.02%
2023/12/14	15	20.84	4	20.85	20.75	11	8,290	0.13%
2023/12/13	1	21.95	0	0.00	21.60	1	8,142	0.01%
2023/12/12	7	21.70	3	21.97	21.50	4	8,381	0.05%
2023/12/11	9	21.80	2	22.10	21.90	7	8,306	0.08%
2023/12/08	10	21.79	7	21.74	21.75	3	8,115	0.04%
2023/12/07	43.1	22.25	29	22.33	22.15	14.1	7,802	0.18%
2023/12/06	21	22.86	21	22.61	22.90	0	7,432	0.00%
2023/12/05	138.8	23.48	132.3	23.36	23.00	6.5	6,875	0.09%	大買/大賣/
2023/12/04	19.3	21.77	27.9	22.02	22.10	-8.6	5,151	-0.17%
2023/12/01	50.1	19.73	60	19.94	20.10	-9.9	4,608	-0.21%
2023/11/30	7	18.51	11	18.46	18.30	-4	4,029	-0.10%
2023/11/29	14	18.31	5	18.43	18.15	9	3,949	0.23%
2023/11/28	6	18.54	20	18.58	18.45	-14	3,888	-0.36%
2023/11/27	7	18.09	5	18.07	17.75	2	3,564	0.06%
2023/11/24	0	17.30	0	0.00	17.40	0	3,480	0.00%
2023/11/23	1	17.35	3	17.45	17.30	-2	3,459	-0.06%
2023/11/22	2	17.50	2	17.50	17.45	0	3,462	0.00%
2023/11/21	0	0.00	8	17.45	17.30	-8	3,459	-0.23%
2023/11/20	0	0.00	12	17.45	17.40	-12	3,473	-0.35%
2023/11/17	5	17.48	3	17.47	17.55	2	3,483	0.06%
2023/11/16	14	16.91	7	17.20	17.30	7	3,469	0.20%
2023/11/10	0	0.00	3	16.58	16.60	-3	3,597	-0.08%
2023/11/09	1	16.55	14	16.51	16.45	-13	3,573	-0.36%
2023/11/08	11	16.05	0	0.00	16.05	11	3,552	0.31%
2023/11/07	6	16.08	0	0.00	16.05	6	3,554	0.17%
2023/11/06	9	16.16	2	16.25	16.25	7	3,561	0.20%
2023/11/03	2	16.25	2	16.25	16.30	0	3,552	0.00%
2023/11/02	0	0.00	0	15.90	16.00	0	3,537	0.00%
2023/10/31	1	16.00	0	0.00	15.90	1	3,523	0.03%
2023/10/30	0	0.00	2	16.20	16.20	-2	3,516	-0.06%
2023/10/27	2	16.35	0	0.00	16.35	2	3,501	0.06%
2023/10/26	2	16.40	0	0.00	16.35	2	3,502	0.06%
2023/10/25	0	16.80	0	0.00	16.65	0	3,518	0.00%
2023/10/24	0	0.00	1	16.30	16.50	-1	3,518	-0.03%
2023/10/23	2	16.30	2	16.35	16.30	0	3,507	0.00%
2023/10/19	1	17.15	1	17.15	17.15	0	3,475	0.00%
2023/10/18	5	16.49	3	16.50	16.45	2	3,383	0.06%
2023/10/17	9	16.41	1	16.45	16.30	8	3,358	0.24%
2023/10/16	2	16.75	1	16.70	16.70	1	3,337	0.03%
2023/10/13	0	0.00	2	17.30	17.10	-2	3,311	-0.06%
2023/10/11	2	17.35	2	17.60	17.35	0	3,285	0.00%
2023/10/06	6	17.75	3.4	17.77	17.75	2.6	3,249	0.08%
2023/10/05	1	17.25	1	17.25	17.05	0	3,127	0.00%
2023/10/04	2	17.08	1	17.05	17.00	1	3,117	0.03%
2023/10/03	2	17.10	0	0.00	17.05	2	3,113	0.06%
2023/09/28	0	0.00	2	17.75	17.60	-2	3,061	-0.07%
2023/09/27	5	17.66	5	17.75	17.70	0	3,021	0.00%
2023/09/26	4	17.29	1	17.30	17.25	3	2,978	0.10%
2023/09/25	8	17.69	12	17.41	17.50	-4	2,995	-0.13%
2023/09/22	28	17.81	68	18.03	17.80	-40	2,953	-1.35%
2023/09/21	7	18.21	17	18.33	18.20	-10	2,788	-0.36%
2023/09/20	10	18.39	21	18.22	18.25	-11	2,606	-0.42%
2023/09/19	14	17.55	10	17.42	17.40	4	2,207	0.18%
2023/09/18	4	17.23	10	17.19	17.15	-6	2,067	-0.29%
2023/09/15	25	16.91	17.3	17.29	17.25	7.8	1,984	0.39%
2023/09/14	3	16.35	5	16.27	16.25	-2	1,588	-0.13%
2023/09/13	0	0.00	3	15.40	15.45	-3	1,465	-0.20%
2023/09/12	0	0.00	0.1	15.40	15.25	-0.1	1,480	0.00%
2023/09/11	0	0.00	13	15.33	15.25	-13	1,486	-0.87%
2023/09/08	50	15.59	1	15.60	15.40	49	1,492	3.28%
2023/09/07	8	15.44	13	15.47	15.35	-5	1,479	-0.34%
2023/09/06	3	15.67	0	0.00	15.55	3	1,420	0.21%
2023/09/04	1	15.70	0	0.00	15.85	1	1,444	0.07%
2023/09/01	5	15.74	0	0.00	15.65	5	1,441	0.35%
2023/08/29	0	15.40	0	0.00	15.40	0	1,416	0.00%
2023/08/24	4	15.35	1	15.35	15.35	3	1,392	0.22%
2023/08/23	2	15.70	0	0.00	15.70	2	1,366	0.15%
2023/08/21	10	16.77	3	16.60	16.30	7	1,332	0.53%
2023/08/18	6	16.94	5	17.03	16.85	1	1,276	0.08%
2023/08/17	0	15.70	9	15.48	15.75	-9	1,127	-0.80%
2023/08/16	0	15.20	0	0.00	15.35	0	1,128	0.00%
2023/08/15	1	15.22	1	15.40	15.40	0	1,132	0.00%
2023/08/14	1	15.40	0	0.00	15.25	1	1,137	0.09%
2023/08/09	0	16.55	0	0.00	16.25	0	1,125	0.00%
2023/08/08	0	16.45	0	0.00	16.40	0	1,134	0.00%
2023/08/02	0.3	16.65	0	0.00	16.40	0.3	1,163	0.03%
2023/08/01	0.2	16.65	2	16.65	16.65	-1.8	1,163	-0.15%
2023/07/28	2	16.88	0	0.00	16.75	2	1,160	0.17%
2023/07/25	4	15.83	8	15.95	16.00	-4	1,161	-0.34%
2023/07/24	0	15.95	0	0.00	15.85	0	1,160	0.00%
2023/07/20	0	0.00	1	16.45	16.45	-1	1,178	-0.08%
2023/07/19	5	16.30	0	0.00	16.30	5	1,187	0.42%
2023/07/18	4	16.35	0	0.00	16.35	4	1,213	0.33%
2023/07/17	2	16.55	0	0.00	16.50	2	1,232	0.16%
2023/07/13	1	16.30	0	0.00	16.20	1	1,259	0.08%
2023/07/11	0	17.20	0	0.00	17.20	0	1,252	0.00%
2023/07/10	3.1	17.40	0	0.00	17.40	3.1	1,261	0.24%
2023/07/04	3	18.27	0	0.00	18.20	3	1,366	0.22%
2023/07/03	2	18.10	4	18.15	18.10	-2	1,364	-0.15%
2023/06/30	0	0.00	3	17.65	17.65	-3	1,322	-0.23%
2023/06/29	2	17.50	0	0.00	17.40	2	1,328	0.15%
2023/06/28	0	0.00	1	17.65	17.55	-1	1,356	-0.07%
2023/06/26	2	17.80	0	0.00	17.70	2	1,416	0.14%
2023/06/21	0	0.00	1	17.65	17.65	-1	1,444	-0.07%
2023/06/19	3	17.85	5.1	17.92	17.80	-2.1	1,564	-0.13%
2023/06/16	3	18.00	0	0.00	18.00	3	1,602	0.19%
2023/06/15	1	18.05	0	0.00	17.95	1	1,623	0.06%
2023/06/14	0	0.00	4	17.90	17.95	-4	1,693	-0.24%
2023/06/13	0	0.00	1	17.80	17.70	-1	1,788	-0.06%
2023/06/12	2	17.80	0	0.00	17.80	2	1,911	0.10%
2023/06/08	2	18.15	0	0.00	18.10	2	2,137	0.09%
2023/06/07	7	17.89	0	0.00	17.85	7	2,490	0.28%
2023/06/06	0	0.00	30	17.95	17.80	-30	2,729	-1.10%
2023/06/05	0	17.85	1	17.80	17.80	-1	2,829	-0.03%
2023/06/01	0	18.20	1	17.60	17.60	-1	3,253	-0.03%
2023/05/26	32	17.79	0	0.00	17.75	32	4,777	0.67%
2023/05/25	0	18.20	0	0.00	17.95	0	4,944	0.00%
2023/05/24	0	18.35	0	0.00	18.30	0	4,978	0.00%
2023/05/23	0	18.35	0	0.00	18.40	0	5,015	0.00%
2023/05/22	0	0.00	2	18.23	18.55	-2	5,020	-0.04%
2023/05/17	2	18.10	0	19.00	18.10	2	5,010	0.04%
2023/05/16	0	0.00	1	18.20	18.20	-1	5,019	-0.02%
2023/05/10	0	18.60	0	0.00	18.70	0	5,063	0.00%
2023/05/09	1.1	18.27	0	0.00	18.20	1.1	5,053	0.02%
2023/05/05	0.3	18.90	0	0.00	18.85	0.3	5,083	0.01%
2023/05/04	2	18.78	0	0.00	18.70	2	5,101	0.04%
2023/05/03	1	18.70	0	0.00	18.70	1	5,116	0.02%
2023/04/28	0	0.00	1	18.85	18.90	-1	5,114	-0.02%
2023/04/27	0	0.00	1	18.20	18.25	-1	5,098	-0.02%
2023/04/25	3	18.37	0	0.00	18.30	3	5,092	0.06%
2023/04/24	1	18.70	70	18.71	18.75	-69	5,089	-1.36%
2023/04/21	1	19.00	0.1	19.30	18.85	0.9	5,099	0.02%
2023/04/19	18	19.54	4	19.70	19.50	14	5,073	0.28%
2023/04/18	6	19.92	0	0.00	19.80	6	5,073	0.12%
2023/04/17	0	0.00	4	20.10	20.15	-4	5,062	-0.08%
2023/04/14	2	19.75	0	0.00	20.00	2	5,076	0.04%
2023/04/12	1	20.00	0	0.00	19.95	1	5,070	0.02%
2023/04/11	2	20.05	0	0.00	20.10	2	5,081	0.04%
2023/04/10	2	20.25	1	20.50	20.15	1	5,098	0.02%
2023/04/07	4	20.35	0	0.00	20.40	4	5,159	0.08%
2023/04/06	2.1	20.16	30	19.93	20.10	-27.9	5,278	-0.53%
2023/03/31	5.3	19.60	0	0.00	19.50	5.3	5,464	0.10%
2023/03/30	1	19.40	0	19.45	19.50	1	6,136	0.02%
2023/03/29	3	20.78	0	0.00	20.80	3	6,237	0.05%
2023/03/28	13	20.98	10	21.20	20.90	3	6,335	0.05%
2023/03/27	3	21.05	20	21.00	21.15	-17	6,375	-0.27%
2023/03/24	2	20.92	0	0.00	20.95	2	6,459	0.03%
2023/03/23	36	21.13	31	21.34	20.90	5	6,468	0.08%
2023/03/22	33	21.60	34	21.78	21.55	-1	6,403	-0.02%
2023/03/21	12	21.65	0	0.00	21.55	12	6,383	0.19%
2023/03/20	10	21.60	0	0.00	21.55	10	6,354	0.16%
2023/03/17	0	21.65	11	21.74	21.60	-11	6,332	-0.17%
2023/03/16	0	21.43	2	21.68	21.35	-2	6,262	-0.03%
2023/03/15	40.4	21.80	16	22.00	21.50	24.4	6,172	0.40%
2023/03/14	11	21.35	11	21.59	21.75	0	6,067	0.00%
2023/03/13	12	21.34	18	21.56	21.70	-6	5,981	-0.10%
2023/03/10	25	22.26	25	22.34	22.10	0	5,862	0.00%
2023/03/09	18.4	22.02	15.1	22.14	22.05	3.3	5,560	0.06%
2023/03/08	14.4	21.52	13	21.65	21.70	1.4	5,363	0.03%
2023/03/07	2	21.65	19	21.72	21.75	-17	5,284	-0.32%
2023/03/06	9.6	21.63	10	21.62	21.65	-0.4	5,180	-0.01%
2023/03/03	39.4	20.85	31	20.95	21.05	8.4	4,936	0.17%
2023/03/02	24	20.47	34	20.65	20.80	-10	4,655	-0.21%
2023/03/01	48	19.88	62	19.97	20.20	-14	4,290	-0.33%
2023/02/24	79.2	19.80	48	19.93	19.75	31.2	3,972	0.79%
2023/02/23	12	18.86	19	18.71	18.80	-7	3,507	-0.20%
2023/02/22	0	18.20	0	0.00	18.05	0	3,349	0.00%
2023/02/21	0	18.10	35	18.09	18.05	-35	3,325	-1.05%
2023/02/17	0	17.50	0	0.00	17.50	0	3,416	0.00%
2023/02/16	0	17.90	2	17.50	17.50	-2	3,481	-0.06%
2023/02/14	1	17.45	3	17.52	17.45	-2	3,580	-0.06%
2023/02/13	17	17.44	1	17.35	17.30	16	3,627	0.44%
2023/02/10	30	17.93	0	0.00	17.85	30	3,797	0.79%
2023/02/09	0	0.00	30	18.20	18.10	-30	3,862	-0.78%
2023/02/08	10	18.10	0	0.00	18.15	10	3,888	0.26%
2023/02/06	10	18.00	0	0.00	18.10	10	3,914	0.26%
2023/02/03	20	18.30	1	18.45	18.30	19	3,914	0.49%
2023/02/02	1	18.30	6	18.26	18.40	-5	3,892	-0.13%
2023/01/30	0	0.00	2	18.00	18.05	-2	3,881	-0.05%
2023/01/17	8	17.82	3	17.95	17.90	5	3,880	0.13%
2023/01/16	0	17.65	2	17.65	17.60	-2	3,896	-0.05%
2023/01/12	11	17.90	9	18.10	17.85	2	3,916	0.05%
2023/01/11	2	18.10	2	18.25	18.05	0	3,913	0.00%
2023/01/10	2	18.10	2	18.20	18.00	0	3,909	0.00%
2023/01/09	23	17.95	4	18.05	18.00	19	3,932	0.48%
2023/01/06	0	0.00	7	18.05	18.05	-7	3,944	-0.18%
2023/01/05	2	18.20	4	18.23	18.10	-2	3,991	-0.05%
2023/01/04	6	18.28	0	0.00	18.10	6	3,991	0.15%
2023/01/03	1	18.55	0	0.00	18.55	1	3,981	0.03%
2022/12/30	9	18.71	8	18.85	18.70	1	4,010	0.02%
2022/12/29	5	18.45	0	0.00	18.55	5	4,018	0.12%
2022/12/28	8	18.73	1	18.85	18.60	7	4,040	0.17%
2022/12/27	24	18.95	5	19.13	19.00	19	4,072	0.47%
2022/12/26	38	19.38	10	20.01	19.25	28	4,017	0.70%
2022/12/22	42	19.79	42	20.25	20.00	0	3,675	0.00%
2022/12/21	6	18.73	5	18.63	18.85	1	3,074	0.03%
2022/12/20	1	18.40	1	18.25	18.05	0	2,964	0.00%
2022/12/19	1	17.80	0	0.00	17.95	1	2,892	0.03%
2022/12/16	1	18.70	3	18.27	18.20	-2	2,863	-0.07%
2022/12/15	0	17.85	10	17.95	17.95	-10	2,802	-0.36%
2022/12/14	0	17.55	0	0.00	17.50	0	2,853	0.00%
2022/12/12	10	17.75	1	17.70	17.70	9	2,866	0.31%
2022/12/08	0	0.00	3	17.70	17.70	-3	2,995	-0.10%
2022/12/07	0	0.00	1	17.75	17.65	-1	3,037	-0.03%
2022/12/01	3	18.50	0	0.00	18.45	3	3,063	0.10%
2022/11/30	1	18.35	23	18.31	18.25	-22	3,197	-0.69%
2022/11/29	0	0.00	1	18.35	18.30	-1	3,174	-0.03%
2022/11/24	0	0.00	1	18.00	18.05	-1	3,130	-0.03%
2022/11/22	0	17.80	0	0.00	17.65	0	3,085	0.00%
2022/11/17	2	18.08	0	0.00	17.95	2	3,078	0.06%
2022/11/16	1	17.90	1	17.95	17.90	0	3,076	0.00%
2022/11/15	20	17.90	0	0.00	17.85	20	3,021	0.66%
2022/11/11	3	17.53	22	17.50	17.35	-19	3,064	-0.62%
2022/11/09	23	17.30	100	17.50	17.60	-77	3,042	-2.53%
2022/11/08	22	17.46	22	17.66	17.50	0	3,046	0.00%
2022/11/07	0	0.00	11	16.41	16.50	-11	2,935	-0.37%
2022/11/04	1	14.95	6	14.89	15.00	-5	2,991	-0.17%
2022/11/03	0	0.00	0	14.60	14.60	0	3,023	0.00%
2022/11/01	5	14.55	0	0.00	14.50	5	3,050	0.16%
2022/10/27	0	0.00	1	14.75	14.95	-1	3,075	-0.03%
2022/10/24	0	0.00	0.5	15.19	15.05	-0.5	3,133	-0.02%
2022/10/20	2	14.88	0	0.00	15.00	2	3,141	0.06%
2022/10/19	1	15.65	0	0.00	15.50	1	3,139	0.03%
2022/10/18	0	0.00	1	15.45	15.45	-1	3,149	-0.03%
2022/10/17	0.1	15.05	0	0.00	15.15	0.1	3,188	0.00%
2022/10/14	100	15.30	5	15.43	15.50	95	3,336	2.85%
2022/10/13	4	14.66	0	0.00	14.55	4	3,363	0.12%
2022/10/12	0	0.00	8	16.05	16.10	-8	3,388	-0.24%
2022/10/11	2	16.65	0	0.00	16.50	2	3,391	0.06%
2022/10/07	1	17.60	1	17.60	17.60	0	3,382	0.00%
2022/10/06	2	17.15	3	17.20	17.25	-1	3,372	-0.03%
2022/10/05	2	17.25	2	17.20	16.90	0	3,360	0.00%
2022/10/04	4	16.40	3	16.88	17.05	1	3,341	0.03%
2022/10/03	1.2	15.92	0	0.00	16.05	1.2	3,326	0.04%
2022/09/30	3	15.30	3	15.00	15.65	0	3,322	0.00%
2022/09/29	4	15.79	4	15.74	15.60	0	3,303	0.00%
2022/09/28	3	16.47	0	0.00	15.90	3	3,291	0.09%
2022/09/26	1	17.55	0	0.00	17.55	1	3,292	0.03%
2022/09/22	1.2	18.72	3	18.68	18.40	-1.8	3,301	-0.05%
2022/09/21	2	18.48	1	18.50	18.50	1	3,271	0.03%
2022/09/20	2	18.18	0	0.00	18.05	2	3,239	0.06%
2022/09/16	3	18.50	3	18.65	18.95	0	3,334	0.00%
2022/09/15	3	18.92	2	18.88	18.65	1	3,356	0.03%
2022/09/14	5	18.07	5	18.31	18.35	0	3,301	0.00%
2022/09/12	4	18.43	8	18.34	18.30	-4	3,354	-0.12%
2022/09/08	3	18.05	0	0.00	18.15	3	3,353	0.09%
2022/09/07	4	18.08	1.2	18.11	18.10	2.8	3,390	0.08%
2022/09/06	13	18.39	17	18.36	18.25	-4	3,390	-0.12%
2022/09/02	2	18.80	1	19.30	18.80	1	3,239	0.03%
2022/09/01	4.2	19.32	0	0.00	19.30	4.2	3,260	0.13%
2022/08/29	1	19.75	1	19.80	19.75	0	3,462	0.00%
2022/08/26	0	0.00	1	20.45	20.45	-1	3,665	-0.03%
2022/08/24	3	20.22	0	0.00	20.20	3	3,797	0.08%
2022/08/23	1	20.40	0	0.00	20.40	1	3,882	0.03%
2022/08/22	5	20.75	0	0.00	20.75	5	3,942	0.13%
2022/08/19	3	21.55	0	0.00	21.30	3	4,037	0.07%
2022/08/18	4	21.65	2	21.80	21.60	2	4,197	0.05%
2022/08/17	0	21.40	3	21.30	21.30	-3	4,486	-0.07%
2022/08/16	1	21.00	6	21.03	21.00	-5	5,185	-0.10%
2022/08/15	1	21.15	0	0.00	21.40	1	5,704	0.02%
2022/08/12	3	20.80	4	21.03	21.00	-1	5,737	-0.02%
2022/08/11	5	21.51	0	0.00	21.10	5	5,705	0.09%
2022/08/10	2	22.15	7	22.28	22.25	-5	5,615	-0.09%
2022/08/03	2	20.65	2	20.75	20.70	0	6,153	0.00%
2022/08/01	3	21.40	3	21.45	21.45	0	6,823	0.00%
2022/07/28	2	20.75	3	20.93	21.00	-1	6,925	-0.01%
2022/07/27	0	0.00	2	21.00	21.00	-2	7,057	-0.03%
2022/07/25	0	0.00	10	21.00	20.85	-10	7,224	-0.14%
2022/07/22	2	21.40	1	21.50	21.30	1	7,252	0.01%
2022/07/21	14	21.73	5	21.37	21.45	9	7,275	0.12%
2022/07/20	2	20.80	1	20.80	20.55	1	7,172	0.01%
2022/07/19	12	20.80	2	20.90	20.75	10	7,213	0.14%
2022/07/18	0	20.25	0	0.00	20.30	0	7,394	0.00%
2022/07/15	2	20.05	1	20.15	19.85	1	7,874	0.01%
2022/07/14	0	0.00	1	20.30	20.30	-1	8,433	-0.01%
2022/07/13	3	20.05	4	20.14	19.90	-1	8,516	-0.01%
2022/07/12	1	19.50	0	0.00	19.50	1	8,568	0.01%
2022/07/11	0	0.00	4	20.70	20.75	-4	8,775	-0.05%
2022/07/08	4	20.30	0	0.00	20.25	4	8,746	0.05%
2022/07/06	0	19.73	0	0.00	19.25	0	8,701	0.00%
2022/07/05	2	19.10	3	19.45	19.80	-1	8,673	-0.01%
2022/07/04	1	19.30	2	18.78	18.95	-1	8,633	-0.01%
2022/07/01	1	20.55	0	0.00	18.35	1	8,597	0.01%
2022/06/30	1	20.70	0	0.00	20.35	1	8,528	0.01%
2022/06/29	9	21.27	0	0.00	21.15	9	8,509	0.11%
2022/06/28	2	22.03	5	21.89	22.05	-3	8,488	-0.04%
2022/06/27	2	21.80	7	22.48	22.65	-5	8,445	-0.06%
2022/06/24	8	21.00	3	21.05	21.10	5	8,368	0.06%
2022/06/23	3	20.67	2	20.45	20.45	1	8,331	0.01%
2022/06/22	2	21.95	6	22.18	21.15	-4	8,286	-0.05%
2022/06/21	3	22.20	2	22.30	22.60	1	8,228	0.01%
2022/06/20	22	22.05	0	0.00	21.85	22	8,209	0.27%
2022/06/17	0	24.50	0	0.00	24.50	0	8,150	0.00%
2022/06/16	1	25.35	0	0.00	24.70	1	8,116	0.01%
2022/06/15	3	26.25	5	25.89	25.80	-2	8,090	-0.02%
2022/06/14	4	25.85	2	25.98	26.20	2	8,101	0.02%
2022/06/13	1	26.25	12	26.30	26.20	-11	8,125	-0.14%
2022/06/10	2	26.80	1	26.85	27.10	1	8,179	0.01%
2022/06/09	5	27.50	5.4	27.63	27.25	-0.4	8,272	0.00%
2022/06/08	7	28.26	1	28.50	28.20	6	8,387	0.07%
2022/06/07	5	28.13	3	28.07	27.95	2	8,951	0.02%
2022/06/06	17	28.74	17	28.91	27.85	0	9,080	0.00%
2022/06/02	1	28.20	1	28.05	28.10	0	8,915	0.00%
2022/06/01	2	27.95	5.3	28.03	27.80	-3.3	8,917	-0.04%
2022/05/31	9	27.50	9	27.68	27.60	0	8,966	0.00%
2022/05/30	0	0.00	1	27.70	27.85	-1	8,944	-0.01%
2022/05/27	4	27.91	4	27.94	27.95	0	8,946	0.00%
2022/05/26	19.1	28.29	30.6	28.33	27.55	-11.5	8,873	-0.13%
2022/05/25	46.1	28.48	28	28.29	28.10	18.1	8,844	0.20%
2022/05/24	105.1	29.48	104	28.64	27.95	1.1	8,682	0.01%	大買/大賣/
2022/05/23	10	27.88	30.4	28.27	29.20	-20.4	8,198	-0.25%
2022/05/20	10.2	27.59	6	27.43	26.55	4.2	7,780	0.05%
2022/05/19	9	26.46	6	26.45	26.50	3	8,350	0.04%
2022/05/18	7.2	27.33	4	27.10	27.10	3.2	8,610	0.04%
2022/05/17	6	27.47	3	27.42	27.00	3	8,591	0.03%
2022/05/16	16	27.27	22	27.81	27.85	-6	8,537	-0.07%
2022/05/13	9	27.89	9	27.63	27.90	0	8,370	0.00%
2022/05/12	12	27.45	11	27.91	26.40	1	8,236	0.01%
2022/05/11	13	27.61	15	27.79	27.60	-2	8,146	-0.02%
2022/05/10	17	28.45	17	28.32	28.30	0	8,051	0.00%
2022/05/09	25	28.42	34	28.22	27.50	-9	7,716	-0.12%
2022/05/06	0	0.00	2	27.05	27.25	-2	7,472	-0.03%
2022/05/05	3	27.00	0	0.00	26.85	3	7,419	0.04%
2022/05/04	12	26.96	10.1	27.20	26.65	1.9	7,360	0.03%
2022/05/03	2	26.18	2	26.23	26.25	0	7,223	0.00%
2022/04/29	4.3	26.79	16	26.89	26.60	-11.7	7,176	-0.16%
2022/04/27	2	25.75	4	25.68	25.70	-2	7,001	-0.03%
2022/04/26	5.1	26.23	5	25.76	25.25	0.1	6,929	0.00%
2022/04/25	5	26.55	10	26.32	26.15	-5	6,858	-0.07%
2022/04/22	16	27.65	14	27.69	27.90	2	6,767	0.03%
2022/04/21	62	27.75	52	27.84	27.50	10	6,514	0.15%
2022/04/20	17	27.56	32.1	27.94	27.25	-15	6,020	-0.25%
2022/04/19	10	26.66	3	26.73	26.00	7	5,455	0.13%
2022/04/18	6	26.33	5	26.85	26.00	1	5,365	0.02%
2022/04/15	6	25.74	7	26.73	26.65	-1	5,301	-0.02%
2022/04/14	2	25.45	0	0.00	25.35	2	5,080	0.04%
2022/04/13	2	25.15	0	0.00	25.20	2	5,070	0.04%
2022/04/12	0	24.70	0	0.00	24.65	0	5,074	0.00%
2022/04/08	0	25.05	0	0.00	25.20	0	5,085	0.00%
2022/04/07	0	25.50	0	0.00	24.70	0	5,089	0.00%
2022/04/06	0	25.45	0	0.00	25.10	0	5,092	0.00%
2022/04/01	0	25.08	0	0.00	25.45	0	5,125	0.00%
2022/03/31	0	0.00	1	25.05	25.00	-1	5,132	-0.02%
2022/03/28	2	25.35	2	25.40	25.45	0	5,186	0.00%
2022/03/23	0	0.00	5	25.74	25.75	-5	5,429	-0.09%
2022/03/22	0	0.00	2	25.70	25.70	-2	5,475	-0.04%
2022/03/16	2	25.95	4	26.18	25.75	-2	5,666	-0.04%
2022/03/15	4	26.64	2	27.10	26.40	2	5,739	0.03%
2022/03/14	2	27.60	0	0.00	27.40	2	6,009	0.03%
2022/03/11	9	27.58	10	27.85	27.75	-1	6,107	-0.02%
2022/03/10	60	27.87	66	27.95	27.45	-6	6,342	-0.09%
2022/03/09	0	0.00	11	26.72	26.85	-11	6,248	-0.18%
2022/03/07	3	26.50	2	26.95	26.15	1	6,698	0.01%
2022/03/04	15	27.03	17	27.16	26.80	-2	6,676	-0.03%
2022/03/03	1	26.95	3	26.98	26.90	-2	6,587	-0.03%
2022/03/02	4	26.83	2	26.90	26.65	2	6,562	0.03%
2022/03/01	1	26.40	2	26.53	26.75	-1	6,521	-0.02%
2022/02/25	16	27.35	19	27.32	26.45	-3	6,516	-0.05%
2022/02/24	31	26.98	35	26.64	25.95	-4	6,378	-0.06%
2022/02/23	36	27.00	21	27.07	26.80	15	6,187	0.24%
2022/02/22	8	26.09	17	25.82	25.55	-9	5,976	-0.15%
2022/02/21	59	28.26	51	28.18	27.10	8	5,867	0.14%
2022/02/18	17.1	26.22	15	26.66	27.40	2.1	5,266	0.04%
2022/02/17	3.2	24.91	3	25.18	24.95	0.2	5,037	0.00%
2022/02/15	1	25.10	1	24.90	24.60	0	5,092	0.00%
2022/02/14	1	24.85	2	24.90	24.15	-1	5,127	-0.02%
2022/02/11	8	24.65	8	24.65	24.65	0	5,155	0.00%
2022/02/10	0	0.00	3	25.22	24.70	-3	5,257	-0.06%
2022/02/09	0	0.00	2	24.60	24.75	-2	5,303	-0.04%
2022/02/08	20	24.53	17	24.65	24.60	3	5,335	0.06%
2022/02/07	16	23.48	12	23.15	24.25	4	5,404	0.07%
2022/01/26	0	0.00	1	22.10	22.05	-1	5,650	-0.02%
2022/01/25	0	0.00	1.3	22.30	22.00	-1.3	5,778	-0.02%
2022/01/24	1	22.50	3	22.50	22.70	-2	5,852	-0.03%
2022/01/21	1	23.50	0.1	23.65	23.20	0.9	5,981	0.02%
2022/01/20	0.1	23.90	0	0.00	23.90	0.1	6,069	0.00%
2022/01/17	0	0.00	4	24.10	24.30	-4	6,337	-0.06%
2022/01/14	1	23.90	0	0.00	24.10	1	6,426	0.02%
2022/01/12	0	0.00	1	24.60	24.45	-1	6,557	-0.02%
2022/01/11	2	25.18	3.1	25.04	25.00	-1.1	6,619	-0.02%
2022/01/10	2	25.60	1	25.20	25.20	1	6,752	0.01%
2022/01/07	0	0.00	1	25.35	25.40	-1	6,812	-0.01%
2022/01/06	3	26.37	1	26.20	25.95	2	6,900	0.03%
2022/01/04	2	26.25	2	26.05	26.25	0	7,077	0.00%
2022/01/03	6	26.32	7	26.04	26.00	-1	7,288	-0.01%
2021/12/30	0	0.00	152	26.48	26.50	-152	7,486	-2.03%	大賣/鉅額交易
2021/12/29	0	0.00	51	26.75	26.60	-51	7,571	-0.67%
2021/12/28	2	27.20	2	26.80	26.55	0	7,705	0.00%
2021/12/27	1	26.80	0	0.00	26.55	1	7,914	0.01%
2021/12/24	6	27.09	8	26.97	26.85	-2	8,147	-0.02%
2021/12/23	9	27.06	0	0.00	27.05	9	8,444	0.11%
2021/12/22	0.2	27.60	0	0.00	27.20	0.2	8,728	0.00%
2021/12/21	51	27.07	2	27.78	27.70	49	8,795	0.56%
2021/12/20	0	0.00	13	27.31	27.20	-13	8,831	-0.15%
2021/12/17	13	28.08	65	27.73	27.30	-52	9,031	-0.58%
2021/12/16	23	27.32	31	27.05	27.00	-8	9,003	-0.09%
2021/12/15	0	0.00	4	27.21	27.45	-4	9,032	-0.04%
2021/12/14	14	27.06	16	26.41	26.40	-2	9,131	-0.02%
2021/12/13	0	0.00	1	27.55	27.55	-1	9,190	-0.01%
2021/12/10	14	27.76	2	27.50	27.70	12	9,365	0.13%
2021/12/09	23.2	28.52	17.2	28.57	28.55	6	9,744	0.06%
2021/12/08	104.1	29.17	94	29.68	28.70	10.1	10,493	0.10%	大買/
2021/12/07	57.3	28.24	27	28.48	28.60	30.3	10,467	0.29%
2021/12/06	205	28.78	36	28.58	28.05	169	10,500	1.61%	大買/鉅額交易
2021/12/03	61	27.72	29	27.68	27.85	32	10,798	0.30%
2021/12/02	8	26.50	15	26.95	27.70	-7	11,084	-0.06%
2021/12/01	20	25.43	15	25.48	25.20	5	10,766	0.05%
2021/11/30	2	25.00	0.1	24.40	25.15	1.9	10,804	0.02%
2021/11/25	0	0.00	3.3	25.33	25.10	-3.3	11,937	-0.03%
2021/11/24	0	0.00	2	25.05	25.10	-2	12,170	-0.02%
2021/11/23	0	0.00	6	24.87	24.60	-6	12,260	-0.05%
2021/11/18	4	24.59	5	24.73	24.65	-1	14,116	-0.01%
2021/11/17	2	24.38	3.1	24.35	24.40	-1.1	14,350	-0.01%
2021/11/16	0.1	25.25	8	25.34	25.20	-7.9	14,757	-0.05%
2021/11/15	0	0.00	5	24.40	24.55	-5	15,150	-0.03%
2021/11/12	3	24.45	1.1	24.65	24.55	1.9	15,423	0.01%
2021/11/11	2	24.50	1	25.05	24.15	1	15,475	0.01%
2021/11/10	7	25.07	1	25.25	25.00	6	15,496	0.04%
2021/11/09	7	25.36	24	25.23	25.25	-17	15,539	-0.11%
2021/11/08	2.2	25.11	13	25.41	25.60	-10.8	15,507	-0.07%
2021/11/05	5	24.80	9	24.60	24.70	-4	15,570	-0.03%
2021/11/04	25	25.48	2	25.30	24.95	23	15,748	0.15%
2021/11/03	23.1	25.48	17	25.53	25.00	6.1	16,000	0.04%
2021/11/02	0	0.00	3	24.30	24.10	-3	16,119	-0.02%
2021/11/01	10	23.96	14	24.11	23.85	-4	16,160	-0.02%
2021/10/29	7	24.21	7	24.14	24.00	0	16,394	0.00%
2021/10/28	1	23.85	1	23.35	23.15	0	16,348	0.00%
2021/10/27	8	23.25	2.4	23.62	23.10	5.6	16,437	0.03%
2021/10/26	2	24.18	0	0.00	24.15	2	16,674	0.01%
2021/10/25	3	24.68	6	24.42	24.55	-3	17,640	-0.02%
2021/10/22	3	24.22	3	24.20	23.90	0	18,384	0.00%
2021/10/21	1	25.15	0	0.00	25.10	1	18,581	0.01%
2021/10/20	2	25.60	2	25.55	25.05	0	18,885	0.00%
2021/10/19	4	25.41	7	25.56	25.30	-3	19,323	-0.02%
2021/10/18	15	25.22	3	25.48	25.60	12	19,533	0.06%
2021/10/15	0.1	26.70	10	26.86	26.60	-9.9	19,614	-0.05%
2021/10/14	6	26.96	19	26.76	26.95	-13	19,720	-0.07%
2021/10/13	32	27.73	10	27.03	26.90	22	19,826	0.11%
2021/10/12	6	26.94	0	0.00	27.15	6	20,621	0.03%
2021/10/08	8	28.96	14	29.39	29.05	-6	21,043	-0.03%
2021/10/07	135	29.11	128.4	29.14	28.75	6.6	21,240	0.03%	大買/大賣/
2021/10/06	4	27.04	0	0.00	26.85	4	21,310	0.02%
2021/10/05	1	26.60	7	26.65	28.05	-6	21,796	-0.03%
2021/10/04	30.1	28.29	42	27.99	27.40	-11.9	22,851	-0.05%
2021/10/01	46.4	30.07	12	30.66	29.45	34.4	23,762	0.14%
2021/09/30	115	31.62	128	31.64	32.30	-13	23,665	-0.05%	大買/大賣/
2021/09/29	120	31.61	120	31.51	30.70	0	23,390	0.00%	大買/大賣/
2021/09/28	37	31.00	13	31.12	30.90	24	23,142	0.10%
2021/09/27	3	32.32	4	32.11	32.15	-1	23,091	0.00%
2021/09/24	7	32.53	26	32.02	31.80	-19	23,066	-0.08%
2021/09/23	22	31.50	21	32.16	31.25	1	22,904	0.00%
2021/09/22	31.1	31.07	1	31.25	30.80	30.1	22,879	0.13%
2021/09/17	24	31.85	40	32.10	31.90	-16	22,903	-0.07%
2021/09/16	25.1	31.94	6	32.18	31.55	19.1	22,926	0.08%
2021/09/15	41.1	33.09	44	32.93	32.90	-2.9	23,064	-0.01%
2021/09/14	32.1	33.21	19	33.86	33.25	13.1	22,983	0.06%
2021/09/13	115	34.35	139	34.68	34.00	-24	22,752	-0.11%	大買/大賣/
2021/09/10	106	33.27	111	33.15	32.90	-5	21,908	-0.02%	大買/大賣/
2021/09/09	87	32.98	85	32.63	33.20	2	21,731	0.01%
2021/09/08	127	32.68	125	32.14	33.50	2	23,027	0.01%	大買/大賣/
2021/09/07	12	32.54	43	33.06	33.00	-31	23,003	-0.13%
2021/09/06	10.1	31.59	7	31.56	30.45	3.1	23,214	0.01%
2021/09/03	19	32.03	19.1	32.47	32.50	-0.1	24,103	0.00%
2021/09/02	23	32.50	23	33.00	32.35	0	24,588	0.00%
2021/09/01	30	32.15	8	32.18	32.15	22	25,642	0.09%
2021/08/31	33	33.61	41	33.55	33.70	-8	25,473	-0.03%
2021/08/30	17	33.09	19	32.98	32.25	-2	24,929	-0.01%
2021/08/27	13	31.95	11	31.82	31.60	2	24,753	0.01%
2021/08/26	11	33.29	19	33.29	32.90	-8	24,819	-0.03%
2021/08/25	29	33.02	32	32.85	33.00	-3	24,933	-0.01%
2021/08/24	109	34.57	89	34.25	33.05	20	24,684	0.08%	大買/
2021/08/23	6	32.61	12.7	33.05	33.05	-6.7	23,856	-0.03%
2021/08/20	20	28.88	107.9	29.51	30.05	-87.9	23,897	-0.37%	大賣/
2021/08/19	69.1	28.54	82	28.67	27.35	-12.9	23,541	-0.05%
2021/08/18	24.3	26.74	30	25.98	27.85	-5.8	23,196	-0.02%
2021/08/17	45.2	25.74	22	26.56	25.35	23.2	23,060	0.10%
2021/08/16	24	27.20	17	27.63	26.50	7	23,221	0.03%
2021/08/13	11.1	28.99	9	29.19	28.50	2.1	23,251	0.01%
2021/08/12	8	29.48	9	29.26	29.20	-1	23,335	0.00%
2021/08/11	43	29.29	35	29.18	28.90	8	23,456	0.03%
2021/08/10	25	30.04	25	30.76	29.85	0	23,446	0.00%
2021/08/09	55	31.07	86	30.97	30.15	-31	23,309	-0.13%
2021/08/06	74.1	30.28	61	30.44	29.45	13.1	23,042	0.06%
2021/08/05	30	29.42	42	29.43	28.95	-12	22,776	-0.05%
2021/08/04	65.1	29.03	31.2	28.95	28.90	33.9	22,761	0.15%
2021/08/03	5.1	30.96	22	30.61	30.05	-16.9	23,116	-0.07%
2021/08/02	39	30.89	40	30.89	30.50	-1	23,529	0.00%
2021/07/30	72.3	31.84	86	31.88	31.00	-13.7	23,436	-0.06%
2021/07/29	231	31.90	170	32.03	32.45	61	23,153	0.26%	大買/大賣/
2021/07/28	55.1	30.80	136	30.23	31.35	-80.9	22,183	-0.36%	大賣/
2021/07/27	43.1	29.86	36	29.92	28.50	7.1	21,414	0.03%
2021/07/26	109	31.27	31	30.64	30.25	78	21,253	0.37%	大買/
2021/07/23	8	31.01	15	31.29	31.90	-7	20,960	-0.03%
2021/07/22	65	29.24	65	28.87	29.00	0	20,555	0.00%
2021/07/21	12	30.67	5	31.61	29.80	7	20,412	0.03%
2021/07/20	13.3	32.28	11	32.16	32.05	2.3	20,319	0.01%
2021/07/19	38.2	34.86	45	34.32	33.80	-6.8	20,362	-0.03%
2021/07/16	158.3	36.02	120.5	36.46	34.80	37.8	20,887	0.18%	大買/大賣/
2021/07/15	50	34.72	51.1	35.06	35.25	-1.1	20,726	-0.01%
2021/07/14	120.2	34.72	190	32.49	32.05	-69.9	21,201	-0.33%	大買/大賣/
2021/07/13	54.3	39.14	6.2	37.01	35.60	48.1	21,217	0.23%
2021/07/12	79.6	41.34	148	40.17	39.55	-68.4	21,293	-0.32%	大賣/
2021/07/09	284	42.43	188	41.38	40.00	96	20,811	0.46%	大買/大賣/
2021/07/08	96	39.34	125.1	40.09	41.35	-29.1	19,922	-0.15%	大賣/
2021/07/07	7	34.76	5.1	38.36	37.60	1.9	19,305	0.01%
2021/07/06	1.1	34.45	6	33.68	35.05	-4.9	19,262	-0.03%
2021/07/05	12.1	32.36	2	33.20	33.30	10.1	19,297	0.05%
2021/07/02	2.1	35.29	4	36.58	35.40	-1.9	19,326	-0.01%
2021/07/01	6.1	37.53	1	38.60	37.85	5.1	19,436	0.03%
2021/06/30	2	36.40	24	35.36	36.40	-22	19,444	-0.11%
2021/06/29	9.1	36.21	1	34.91	35.00	8.1	19,439	0.04%
2021/06/28	9	35.36	2	35.48	36.30	7	19,411	0.04%
2021/06/25	15.2	33.23	11	32.64	33.00	4.2	19,369	0.02%
2021/06/24	3.7	35.09	7	34.20	34.55	-3.3	19,282	-0.02%
2021/06/23	23.3	37.17	10	37.16	37.15	13.3	19,153	0.07%
2021/06/22	19.3	41.18	19.1	41.22	41.25	0.2	19,160	0.00%
2021/06/21	0	0.00	2	37.50	37.50	-2	19,106	-0.01%
2021/06/18	4	32.55	11	32.96	34.10	-7	19,389	-0.04%
2021/06/17	169	30.06	165.5	30.60	31.00	3.5	19,871	0.02%	大買/大賣/
2021/06/16	54.5	27.68	50	27.87	28.20	4.5	19,013	0.02%
2021/06/15	94	24.37	88.5	25.21	25.65	5.5	18,641	0.03%
2021/06/11	56	22.50	82	22.83	23.35	-26	17,675	-0.15%
2021/06/09	61.5	21.90	70	22.04	22.35	-8.5	16,546	-0.05%
2021/06/08	0	0.00	19	20.24	20.35	-19	15,158	-0.13%
2021/06/07	2	18.20	5	18.40	18.50	-3	15,091	-0.02%
2021/06/04	2	19.23	5	19.49	19.05	-3	15,005	-0.02%
2021/06/03	60	20.31	68	20.51	19.95	-8	14,947	-0.05%
2021/06/02	139	20.33	129	20.74	20.30	10	14,969	0.07%	大買/大賣/
2021/06/01	11	18.96	20	19.11	19.70	-9	14,676	-0.06%
2021/05/31	34	19.49	22	19.35	18.45	12	14,507	0.08%
2021/05/28	15	18.33	24.3	18.37	18.85	-9.3	14,133	-0.07%
2021/05/27	20	17.34	20	17.37	17.15	0	13,891	0.00%
2021/05/26	23	17.13	27	16.98	17.10	-4	13,821	-0.03%
2021/05/25	18	17.18	9	16.51	16.95	9	13,716	0.07%
2021/05/24	34.1	17.84	29	17.53	17.15	5.1	13,648	0.04%
2021/05/21	12	16.41	15	16.78	16.95	-3	13,423	-0.02%
2021/05/20	39	17.22	38	16.93	15.80	1	13,378	0.01%
2021/05/19	11	16.63	8	16.72	16.95	3	13,339	0.02%
2021/05/18	3	15.58	7	15.41	15.95	-4	13,434	-0.03%
2021/05/17	2	14.50	5	14.50	14.50	-3	13,322	-0.02%
2021/05/14	35.3	17.01	14	16.28	16.10	21.3	13,232	0.16%
2021/05/13	6	17.97	19	17.93	17.85	-13	13,086	-0.10%
2021/05/12	28.5	19.88	7	19.94	19.80	21.5	12,976	0.17%
2021/05/11	48.1	23.42	21	23.98	21.95	27.1	12,889	0.21%
2021/05/10	26	22.58	44	22.60	23.25	-18	12,250	-0.15%
2021/05/07	4.3	20.70	9	20.18	21.15	-4.7	11,763	-0.04%
2021/05/06	2	19.45	20	20.00	19.25	-18	11,713	-0.15%
2021/05/05	2.7	18.88	4	19.14	19.50	-1.3	11,686	-0.01%
2021/05/04	9	19.24	2	19.70	19.10	7	11,642	0.06%
2021/05/03	2	21.85	7	21.86	21.20	-5	11,680	-0.04%
2021/04/29	3	20.78	2	20.40	20.80	1	11,594	0.01%
2021/04/28	3	19.95	3	20.53	20.10	0	11,590	0.00%
2021/04/27	27	21.66	2	21.28	21.60	25	11,524	0.22%
2021/04/26	1	21.20	30	21.00	22.00	-29	11,446	-0.25%
2021/04/23	10	19.71	18	20.19	20.00	-8	11,367	-0.07%
2021/04/22	46	22.39	20	22.45	21.65	26	11,256	0.23%
2021/04/21	21	20.52	37	20.62	20.90	-16	10,628	-0.15%
2021/04/20	49	18.58	45	18.67	19.00	4	9,946	0.04%
2021/04/19	31	16.53	28	17.20	17.30	3	9,070	0.03%
2021/04/16	65	14.79	76	14.96	15.75	-11	8,838	-0.12%
2021/04/15	27	14.59	21	14.45	14.50	6	8,600	0.07%
2021/04/14	41	14.96	33	14.58	14.70	8	8,690	0.09%
2021/04/13	105	14.46	133	14.60	14.40	-28	8,508	-0.33%	大買/大賣/
2021/04/12	35	14.10	43	13.93	13.90	-8	8,109	-0.10%
2021/04/09	7	14.00	19	13.65	13.55	-12	8,374	-0.14%
2021/04/08	22	14.21	12	14.30	14.00	10	8,624	0.12%
2021/04/07	57	14.20	68	14.27	14.15	-11	8,794	-0.13%
2021/04/06	6	13.88	2	14.00	13.85	4	9,491	0.04%
2021/04/01	9	13.68	7	13.71	13.65	2	9,616	0.02%
2021/03/30	1	13.40	0	0.00	13.35	1	9,883	0.01%
2021/03/29	30	14.20	31	13.83	13.70	-1	9,934	-0.01%
2021/03/26	42	13.54	44	13.72	13.75	-2	10,262	-0.02%
2021/03/25	48	13.73	43	13.55	13.10	5	10,504	0.05%
2021/03/24	43	13.90	39	13.57	13.55	4	10,669	0.04%
2021/03/23	88	14.66	34	14.56	14.20	54	10,514	0.51%
2021/03/22	157	15.19	169.1	15.50	15.75	-12.1	10,228	-0.12%	大買/大賣/
2021/03/19	107.1	14.50	76	14.68	14.65	31.1	9,699	0.32%	大買/
2021/03/18	11	13.42	19	13.19	13.50	-8	9,048	-0.09%
2021/03/17	0	0.00	6	12.96	12.70	-6	8,743	-0.07%
2021/03/16	15	13.21	19	13.19	13.00	-4	8,728	-0.05%
2021/03/15	29	12.42	27	12.32	12.75	2	8,641	0.02%
2021/03/12	0	0.00	4	11.70	11.60	-4	8,526	-0.05%
2021/03/11	1	11.45	0	0.00	11.45	1	8,519	0.01%
2021/03/10	0	0.00	2	11.80	11.70	-2	8,482	-0.02%
2021/03/09	2	11.50	1	11.70	11.70	1	8,488	0.01%
2021/03/08	9	11.88	7	12.11	11.60	2	8,463	0.02%
2021/03/05	0	0.00	12	11.57	11.60	-12	8,269	-0.15%
2021/03/04	11	11.40	1	11.35	11.40	10	8,234	0.12%
2021/03/02	6	11.52	0	0.00	11.15	6	8,344	0.07%
2021/02/26	0	0.00	1	11.80	11.80	-1	8,292	-0.01%
2021/02/25	0	0.00	1	11.60	11.65	-1	8,257	-0.01%
2021/02/24	11	11.80	32	11.78	11.65	-21	8,230	-0.26%
2021/02/22	0	0.00	8	11.65	11.65	-8	8,071	-0.10%
2021/02/19	23	11.41	0	0.00	11.45	23	7,984	0.29%
2021/02/18	11	11.83	7	11.62	11.90	4	7,847	0.05%
2021/02/17	0	0.00	2	10.80	10.85	-2	7,553	-0.03%
2021/01/25	1	10.80	3	11.00	10.80	-2	7,463	-0.03%
2021/01/22	1	10.15	0	0.00	10.35	1	7,344	0.01%
2021/01/21	6	10.47	2	10.20	10.15	4	7,313	0.05%
2021/01/20	14	10.06	0	0.00	10.05	14	7,299	0.19%
2021/01/19	2	10.60	0	10.55	10.55	2	7,286	0.03%
2021/01/18	5	10.50	0	0.00	10.80	5	7,347	0.07%
2021/01/15	10	11.18	1	11.00	10.95	9	7,293	0.12%
2021/01/14	17	11.73	6	11.84	11.90	11	7,184	0.15%
2021/01/12	3	11.47	0	0.00	11.35	3	7,020	0.04%
2021/01/11	43	12.14	47	12.27	12.15	-4	6,897	-0.06%
2021/01/08	29	11.93	6	11.78	11.75	23	6,696	0.34%
2021/01/07	22	11.37	22	11.37	11.55	0	6,585	0.00%
2021/01/06	2	12.55	9	12.52	12.10	-7	6,394	-0.11%
2021/01/05	2	12.80	102	12.90	12.75	-100	6,268	-1.60%	大賣/
2021/01/04	133	13.49	25.1	13.37	13.35	107.9	6,143	1.76%	大買/鉅額交易
2020/12/31	47	13.10	67	13.07	13.00	-20	5,767	-0.35%
2020/12/30	43	12.94	78	12.54	12.85	-35	5,449	-0.64%
2020/12/29	139.1	13.02	91	12.67	13.30	48.1	5,219	0.92%	大買/
2020/12/28	83	11.68	79	12.26	12.30	4	4,386	0.09%
2020/12/25	100	10.60	140	11.08	11.20	-40	4,162	-0.96%	大賣/
2020/12/24	30	10.15	8	10.25	10.20	22	3,836	0.57%
2020/12/23	10	10.00	31	9.76	10.00	-21	3,806	-0.55%
2020/12/22	55	10.28	53	10.38	9.90	2	3,715	0.05%
2020/12/21	0	0.00	21	10.40	10.55	-21	3,294	-0.64%
2020/12/18	44	9.53	28.2	9.53	9.61	15.8	2,919	0.54%
2020/12/17	12	9.07	12	9.05	8.98	0	2,608	0.00%
2020/12/16	0	0.00	1	9.06	9.06	-1	2,590	-0.04%
2020/12/15	3	9.13	0	0.00	8.91	3	2,547	0.12%
2020/12/14	3	8.79	6	8.91	9.10	-3	2,440	-0.12%
2020/12/11	1	8.80	0	0.00	8.65	1	2,402	0.04%
2020/12/10	32	9.05	13	9.02	8.95	19	2,361	0.80%
2020/12/09	42	9.18	21.6	9.12	9.22	20.4	2,294	0.89%
2020/12/08	26	8.69	19.3	8.58	8.81	6.7	2,102	0.32%
2020/12/07	0	0.00	1	8.36	8.27	-1	1,919	-0.05%
2020/12/03	4	8.57	0	0.00	8.41	4	2,000	0.20%
2020/12/01	2	8.50	5	8.41	8.45	-3	2,169	-0.14%
2020/11/30	2	8.58	0	0.00	8.50	2	2,157	0.09%
2020/11/26	0	0.00	1	8.39	8.45	-1	2,110	-0.05%
2020/11/24	1	8.10	0	0.00	8.08	1	2,273	0.04%
2020/11/23	0	0.00	6	8.07	8.08	-6	2,306	-0.26%
2020/11/19	5	7.99	0	0.00	7.99	5	2,569	0.19%
2020/11/12	5	8.08	6	8.06	8.01	-1	2,661	-0.04%
2020/11/10	0	0.00	8	8.20	8.08	-8	2,825	-0.28%
2020/11/09	0	0.00	4	8.17	8.07	-4	2,804	-0.14%
2020/11/05	2	8.03	1	8.13	8.02	1	2,831	0.04%
2020/11/04	1	8.09	0	0.00	8.10	1	2,823	0.04%
2020/11/03	1	8.23	6	8.22	8.19	-5	2,788	-0.18%
2020/11/02	0	0.00	1	8.13	7.95	-1	2,710	-0.04%
2020/10/29	0	0.00	6	7.98	8.04	-6	2,677	-0.22%
2020/10/28	5	8.09	5	8.15	8.04	0	2,659	0.00%
2020/10/27	6	8.09	3	8.04	8.02	3	2,602	0.12%
2020/10/26	3	8.20	3.1	8.14	8.14	-0.1	2,550	0.00%
2020/10/23	0	0.00	2	7.80	7.74	-2	2,416	-0.08%
2020/10/19	4	7.71	0	0.00	7.71	4	2,401	0.17%
2020/10/07	0	0.00	2	8.03	8.02	-2	2,322	-0.09%
2020/10/06	0	0.00	1	7.96	7.96	-1	2,310	-0.04%
2020/09/28	1	8.00	5	8.03	7.89	-4	2,235	-0.18%
2020/09/25	4	7.64	0	0.00	7.66	4	2,173	0.18%
2020/09/23	8	7.61	0	0.00	7.63	8	2,133	0.38%
2020/09/21	1	7.95	0	0.00	7.94	1	2,109	0.05%
2020/09/18	0	0.00	3	7.99	7.95	-3	2,125	-0.14%
2020/09/17	2	8.00	0	0.00	7.91	2	2,134	0.09%
2020/09/16	2	7.89	0	0.00	7.90	2	2,155	0.09%
2020/09/15	1	8.08	0	0.00	8.01	1	2,152	0.05%
2020/09/11	6	8.04	0	0.00	8.01	6	2,156	0.28%
2020/09/07	3	8.21	0	0.00	8.55	3	1,935	0.15%
2020/08/31	5	8.55	2	8.44	8.40	3	1,582	0.19%
2020/08/28	1	8.09	1	8.08	8.11	0	1,419	0.00%
2020/08/27	5	7.95	0	0.00	7.75	5	1,289	0.39%
2020/08/26	3	7.64	21	7.58	8.06	-18	1,234	-1.46%
2020/08/18	7	7.56	7	7.75	7.58	0	872	0.00%
2020/08/17	0	0.00	12	7.50	7.82	-12	806	-1.49%
2020/08/14	64	7.13	64	7.10	7.15	0	671	0.00%
2020/08/13	1	6.93	0	0.00	6.97	1	609	0.16%
2020/07/23	2	6.55	0	0.00	6.52	2	524	0.38%
2020/07/01	10	6.85	1	6.91	6.89	9	489	1.84%
2020/06/29	0	0.00	1	6.91	6.92	-1	482	-0.21%
2020/06/23	1	6.94	2	7.05	7.25	-1	441	-0.23%
2020/06/22	0	0.00	1	6.93	6.90	-1	413	-0.24%
2020/06/19	0	0.00	2	6.82	6.79	-2	395	-0.51%
2020/06/18	1	6.62	0	0.00	6.64	1	378	0.26%
2020/06/17	0	0.00	2	6.48	6.42	-2	369	-0.54%
2020/05/27	8	6.22	0	0.00	6.24	8	393	2.03%
2020/05/12	0	0.00	2	6.20	6.15	-2	346	-0.58%
2020/04/29	0	0.00	1	5.98	5.96	-1	348	-0.29%
2020/04/28	0	0.00	1	5.84	5.85	-1	354	-0.28%
2020/04/09	4	5.31	0	0.00	5.38	4	325	1.23%
2020/03/16	1	5.77	0	0.00	5.74	1	234	0.43%
2020/03/13	5	5.54	0	0.00	6.10	5	232	2.15%
2020/01/30	5	6.45	0	0.00	6.47	5	160	3.11%
2020/01/14	2	7.01	0	0.00	7.03	2	157	1.27%
2019/12/30	1	7.06	0	0.00	7.10	1	150	0.67%
2019/12/26	2	7.07	0	0.00	7.07	2	151	1.32%
2019/10/31	2	7.25	0	0.00	7.18	2	232	0.86%
2019/08/29	0	0.00	3	7.73	7.75	-3	636	-0.47%
2019/08/06	0	0.00	4	7.61	7.71	-4	650	-0.61%
2019/08/02	0	0.00	35	7.67	7.66	-35	680	-5.14%
2019/07/31	2	7.92	0	0.00	7.92	2	690	0.29%
2019/07/25	2	8.10	0	0.00	8.18	2	845	0.24%
2019/07/24	21	8.20	0	0.00	8.18	21	840	2.50%
2019/07/23	14	8.32	0	0.00	8.31	14	826	1.69%
2019/07/22	5	8.42	2	8.26	8.45	3	813	0.37%
2019/07/19	2	8.06	0	0.00	8.07	2	752	0.27%
2019/07/09	15	8.10	15	8.00	7.91	0	581	0.00%
2019/07/01	2	7.55	2	7.61	7.61	0	526	0.00%
2019/05/31	0.2	7.64	0	0.00	7.71	0.2	648	0.03%
2019/05/02	0	0.00	6	8.26	8.70	-6	608	-0.99%
2019/04/23	0	0.00	0.5	8.10	8.12	-0.5	551	-0.09%
2019/04/19	0	0.00	2	8.12	8.06	-2	545	-0.37%
2019/04/12	4	8.07	0	0.00	8.02	4	551	0.73%
2019/02/21	2	7.71	0	0.00	7.76	2	1,894	0.11%
2019/02/20	0	0.00	9	7.85	7.81	-9	1,889	-0.48%
2019/02/19	0	0.00	1	7.77	7.76	-1	1,888	-0.05%
2019/02/18	5	7.67	5	7.73	7.70	0	1,909	0.00%
2019/02/15	0	0.00	5	7.72	7.66	-5	1,923	-0.26%
2019/02/13	5	7.63	0	0.00	7.67	5	1,926	0.26%
2019/01/30	5	7.72	0	0.00	7.70	5	1,923	0.26%
2019/01/28	5	7.83	0	0.00	7.79	5	1,928	0.26%
2019/01/21	0	0.00	6	7.77	7.71	-6	1,910	-0.31%
2019/01/16	6	7.72	0	0.00	7.75	6	1,898	0.32%
2019/01/14	0	0.00	8	7.90	7.92	-8	1,890	-0.42%
2018/12/26	2	8.06	0	0.00	7.99	2	1,965	0.10%
2018/12/22	3	8.32	0	0.00	8.33	3	1,936	0.15%
2018/12/20	2	8.82	0	0.00	8.74	2	1,905	0.10%
2018/12/17	1	9.21	24	9.66	9.23	-23	1,828	-1.26%
2018/12/13	1	9.56	0	0.00	9.35	1	1,640	0.06%
2018/12/11	2	9.18	0	0.00	9.13	2	1,367	0.15%
2018/12/07	0	0.00	2.8	9.36	9.40	-2.8	1,201	-0.23%
2018/12/06	0	0.00	7	8.70	8.55	-7	1,071	-0.65%
2018/12/05	0	0.00	2	8.89	8.72	-2	1,032	-0.19%
2018/12/04	20	8.60	10	8.53	8.70	10	930	1.07%
2018/12/03	0	0.00	24	7.86	8.14	-24	813	-2.95%
2018/11/30	6	7.50	0	0.00	7.55	6	748	0.80%
2018/11/29	14	7.64	0	0.00	7.55	14	754	1.86%
2018/11/23	2	7.57	21	7.57	7.41	-19	725	-2.62%
2018/11/22	1	7.66	0	0.00	7.61	1	717	0.14%
2018/11/21	31	7.95	44	7.93	8.00	-13	680	-1.91%
2018/11/19	10	7.26	0	0.00	7.30	10	586	1.70%
2018/11/16	0	0.00	1	7.29	7.29	-1	595	-0.17%
2018/11/15	25	7.28	0	0.00	7.22	25	611	4.09%
2018/11/14	1	7.06	2	7.22	7.35	-1	596	-0.17%
2018/11/02	1	6.68	0	0.00	6.70	1	877	0.11%
2018/10/31	0.2	6.87	0	0.00	6.89	0.2	889	0.02%
2018/10/29	0	0.00	1	6.75	6.72	-1	909	-0.11%
2018/10/22	2	7.42	0	0.00	7.43	2	1,015	0.20%
2018/10/16	2	7.31	2	7.47	7.40	0	1,173	0.00%
2018/10/15	3	7.55	66	7.22	7.72	-63	1,164	-5.41%
2018/10/11	0	0.00	11	6.67	6.61	-11	1,130	-0.97%
2018/10/02	0.1	7.40	0	0.00	7.45	0.1	1,154	0.01%
2018/09/26	6	7.32	0	0.00	7.32	6	1,188	0.51%
2018/09/25	11	7.28	0	0.00	7.31	11	1,210	0.91%
2018/09/21	0	0.00	1	7.38	7.30	-1	1,217	-0.08%
2018/09/19	1	7.32	0	0.00	7.37	1	1,259	0.08%
2018/09/17	5	7.42	0	0.00	7.42	5	1,303	0.38%
2018/09/14	13	7.59	0	0.00	7.57	13	1,342	0.97%
2018/09/13	5	7.43	0	0.00	7.40	5	1,393	0.36%
2018/09/11	0	0.00	1	7.52	7.45	-1	1,594	-0.06%
2018/09/10	4	7.33	0	0.00	7.33	4	1,992	0.20%
2018/09/07	0	0.00	41	7.72	7.71	-41	2,164	-1.89%
2018/09/06	10	7.83	0	0.00	7.65	10	2,240	0.45%
2018/09/05	11	8.01	0	0.00	7.98	11	2,394	0.46%
2018/09/04	20	8.25	0	0.00	8.20	20	2,476	0.81%
2018/08/30	5	8.44	5	8.53	8.49	0	2,485	0.00%
2018/08/28	4	8.53	0	0.00	8.59	4	2,492	0.16%
2018/08/27	5	8.76	8	8.71	8.71	-3	2,505	-0.12%
2018/08/24	20.2	8.82	0	0.00	8.70	20.2	2,506	0.80%
2018/08/23	5	8.95	19	9.10	9.08	-14	2,506	-0.56%
2018/08/22	5	8.91	0	0.00	8.99	5	2,514	0.20%
2018/08/14	2	7.39	1	7.38	7.43	1	2,530	0.04%
2018/08/13	25	7.24	0	0.00	7.23	25	2,608	0.96%
2018/08/10	10	7.84	0	0.00	7.58	10	2,628	0.38%
2018/08/07	0	0.00	5	8.29	8.14	-5	2,597	-0.19%
2018/08/06	5	8.14	25	8.18	8.25	-20	2,547	-0.79%
2018/08/03	5	7.79	0	0.00	7.83	5	2,503	0.20%
2018/08/02	0	0.00	5	7.93	7.83	-5	2,517	-0.20%
2018/07/27	10	7.79	0	0.00	7.70	10	2,807	0.36%
2018/07/26	7	7.86	1	7.89	7.71	6	2,976	0.20%
2018/07/24	0	0.00	7	7.72	7.70	-7	3,169	-0.22%
2018/07/20	5	7.62	0	0.00	7.52	5	3,204	0.16%
2018/07/19	25	7.90	11	7.96	7.78	14	3,185	0.44%
2018/07/17	15	7.42	45	7.39	7.76	-30	3,073	-0.98%
2018/07/16	24	7.16	5	7.32	7.17	19	3,006	0.63%
2018/07/13	12	7.14	5	7.22	7.18	7	2,998	0.23%
2018/07/11	6	7.08	2	7.17	7.17	4	2,998	0.13%
2018/06/21	1	7.72	0	0.00	7.63	1	2,881	0.03%
2018/06/20	2	7.70	20	7.71	7.70	-18	2,861	-0.63%
2018/06/19	10	7.87	10	7.90	7.85	0	2,838	0.00%
2018/06/15	1	8.06	0	0.00	8.06	1	2,811	0.04%
2018/06/14	20	8.26	0	0.00	8.20	20	2,770	0.72%
2018/06/12	4	8.79	0	0.00	8.73	4	2,662	0.15%
2018/06/11	0	0.00	36	9.05	9.03	-36	2,546	-1.41%
2018/06/08	10	8.24	7	8.17	8.29	3	2,143	0.14%
2018/06/07	3	7.90	3	8.23	7.77	0	1,956	0.00%
2018/06/06	30	7.92	10	7.99	8.00	20	1,871	1.07%
2018/06/05	0	0.00	2	7.75	7.44	-2	1,700	-0.12%
2018/05/28	3	7.20	0	0.00	7.11	3	1,564	0.19%
2018/05/22	0	0.00	1	7.90	7.51	-1	1,547	-0.06%
2018/05/21	0	0.00	15	7.65	7.70	-15	1,519	-0.99%
2018/05/17	5	7.01	0	0.00	7.07	5	1,394	0.36%
2018/05/14	5	7.33	0	0.00	7.33	5	1,447	0.35%
2018/05/11	5	7.57	5	7.89	7.55	0	1,419	0.00%
2018/05/09	5	7.72	5	7.91	7.70	0	1,343	0.00%
2018/05/08	5	7.61	0	0.00	7.42	5	1,219	0.41%
2018/05/07	0	0.00	2	7.82	7.70	-2	1,183	-0.17%
2018/05/03	13	7.01	14	7.31	7.92	-1	986	-0.10%
2018/05/02	8	7.07	1	8.03	7.20	7	805	0.87%
2018/04/30	0	0.00	2	7.51	7.63	-2	658	-0.30%
2018/02/08	0	0.00	2	6.22	6.22	-2	347	-0.58%
2018/02/07	2	5.70	0	0.00	5.81	2	345	0.58%
2018/02/06	1	6.70	0	0.00	6.32	1	309	0.32%
2018/01/02	2	7.12	0	0.00	7.16	2	297	0.67%