台開 (2841)-國泰-敦南券商分點個股進出

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

台開

(2841)

股價
2.68
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市商用不動產0.00%
118人加入追蹤

立即追蹤
本地時間:14:35

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

台開 (2841)籌碼相關－國泰-敦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

國泰-敦南券商分點個股進出
國泰-敦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
2022/04/06	1,080.4	2.68	133.5	2.68	2.68	946.9	2,487	38.07%	大買/大賣/鉅額交易
2022/04/01	517.6	2.97	17	3.04	2.97	500.5	2,055	24.35%	大買/鉅額交易
2022/03/31	21.6	3.31	18.4	3.31	3.30	3.2	1,805	0.18%
2022/03/30	7.1	3.40	0	0.00	3.36	7.1	1,790	0.40%
2022/03/29	20.9	3.44	1.6	3.51	3.43	19.3	1,788	1.08%
2022/03/28	9.8	3.48	8	3.49	3.46	1.8	1,771	0.10%
2022/03/25	2.6	3.48	13	3.50	3.49	-10.4	1,762	-0.59%
2022/03/24	15.1	3.53	7.7	3.53	3.50	7.4	1,763	0.42%
2022/03/23	6.3	3.54	3.1	3.48	3.50	3.3	1,751	0.19%
2022/03/22	16	3.38	19.3	3.34	3.38	-3.3	1,748	-0.19%
2022/03/21	11.8	3.56	6	3.59	3.52	5.8	1,750	0.33%
2022/03/18	25	3.63	3.9	3.66	3.61	21.1	1,750	1.21%
2022/03/17	5.5	3.59	0	0.00	3.58	5.5	1,755	0.31%
2022/03/16	3.1	3.61	0.1	3.66	3.60	3	1,753	0.17%
2022/03/15	1.7	3.63	3.2	3.61	3.66	-1.5	1,749	-0.09%
2022/03/14	18.3	3.68	8	3.70	3.66	10.3	1,741	0.59%
2022/03/11	10.7	3.74	14	3.73	3.70	-3.3	1,744	-0.19%
2022/03/10	13.6	3.68	2	3.67	3.62	11.6	1,750	0.66%
2022/03/09	14.3	3.82	35.1	3.98	3.80	-20.8	1,756	-1.18%
2022/03/08	7.7	3.69	43.3	3.71	3.80	-35.6	1,723	-2.06%
2022/03/07	87	3.77	11	3.64	3.54	76	1,713	4.44%
2022/03/04	38	3.82	150.6	3.80	3.82	-112.6	1,678	-6.71%	大賣/鉅額交易
2022/03/03	74	3.46	37.4	3.46	3.48	36.6	1,649	2.22%
2022/03/02	55.5	3.09	131.7	3.07	3.17	-76.2	1,705	-4.47%	大賣/
2022/03/01	451.7	2.89	121.8	2.89	2.89	329.9	1,699	19.42%	大買/大賣/鉅額交易
2022/02/25	8.4	3.19	13.2	3.20	3.19	-4.8	1,577	-0.30%
2022/02/24	40.3	3.20	3.4	3.24	3.19	36.9	1,594	2.31%
2022/02/23	38	3.28	1	3.27	3.27	37	1,631	2.27%
2022/02/22	58.8	3.23	3.5	3.24	3.24	55.3	1,670	3.31%
2022/02/21	94.9	3.17	11	3.33	3.25	83.9	1,682	4.99%
2022/02/18	49.5	3.34	3.5	3.31	3.30	46	1,664	2.76%
2022/02/17	188.7	3.26	25.5	3.31	3.25	163.3	1,657	9.85%	大買/鉅額交易
2022/02/16	32.9	3.54	102	3.55	3.57	-69.1	1,627	-4.25%	大賣/
2022/02/15	24.1	3.71	6	3.68	3.70	18.1	1,618	1.12%
2022/02/14	53.8	3.62	13.7	3.62	3.63	40.1	1,629	2.46%
2022/02/11	116.7	3.57	16.4	3.58	3.61	100.3	1,618	6.20%	大買/
2022/02/10	411.4	3.23	104.3	3.25	3.58	307.1	1,594	19.26%	大買/大賣/鉅額交易
2022/02/09	198.5	3.56	3	3.56	3.56	195.4	1,436	13.60%	大買/鉅額交易
2022/02/08	12.2	3.97	3	4.00	3.95	9.2	1,413	0.65%
2022/02/07	5.8	4.01	7	4.00	4.00	-1.2	1,450	-0.08%
2022/01/26	18.9	3.94	5.2	3.95	3.96	13.7	1,491	0.92%
2022/01/25	16.6	3.87	0	0.00	3.86	16.6	1,534	1.08%
2022/01/24	6.8	3.85	0	0.00	3.88	6.8	1,579	0.43%
2022/01/21	9	3.90	2.2	3.92	3.90	6.7	1,624	0.41%
2022/01/20	0.6	3.90	25.3	3.91	3.93	-24.7	1,666	-1.48%
2022/01/19	9.8	3.87	9.3	3.88	3.88	0.5	1,740	0.03%
2022/01/18	8.1	3.90	1	3.92	3.87	7.1	1,809	0.39%
2022/01/17	7.1	3.91	9	3.96	3.90	-1.9	1,838	-0.10%
2022/01/14	6.3	3.87	6	3.88	3.86	0.3	1,887	0.01%
2022/01/13	24.6	3.86	0.6	3.92	3.85	24	1,899	1.26%
2022/01/12	11.3	3.90	12	3.95	3.88	-0.7	1,925	-0.04%
2022/01/11	22.1	3.88	12	3.86	3.85	10.1	1,956	0.52%
2022/01/10	26.4	3.96	4	3.97	3.93	22.4	1,998	1.12%
2022/01/07	19	3.92	21.9	4.05	4.05	-2.9	2,065	-0.14%
2022/01/06	3.6	4.07	12.3	4.09	4.10	-8.7	2,072	-0.42%
2022/01/05	51.9	3.94	13.5	3.98	3.99	38.4	2,075	1.85%
2022/01/04	105.2	4.01	18.5	4.04	4.01	86.7	2,064	4.20%	大買/
2022/01/03	19.9	4.17	11.2	4.19	4.14	8.7	2,056	0.42%
2021/12/30	12.2	4.22	10.9	4.22	4.20	1.4	2,062	0.07%
2021/12/29	15	4.23	7	4.30	4.19	8	2,071	0.39%
2021/12/28	21.5	4.27	8	4.34	4.24	13.5	2,075	0.65%
2021/12/27	4.6	4.16	1	4.17	4.28	3.6	2,077	0.17%
2021/12/24	10	4.13	2	4.18	4.18	8	2,075	0.39%
2021/12/23	3.4	4.11	5	4.08	4.10	-1.6	2,074	-0.08%
2021/12/22	5.6	4.07	1	4.10	4.07	4.6	2,077	0.22%
2021/12/21	9.5	4.06	4.1	4.08	4.05	5.4	2,081	0.26%
2021/12/20	24.2	4.06	18.2	4.07	4.05	6.1	2,090	0.29%
2021/12/17	3.9	4.09	1.8	4.13	4.05	2.1	2,091	0.10%
2021/12/16	16.9	4.08	6.2	4.11	4.11	10.7	2,093	0.51%
2021/12/15	12.5	3.94	20	3.98	4.12	-7.5	2,094	-0.36%
2021/12/14	31.4	4.10	16	4.14	4.07	15.4	2,093	0.73%
2021/12/13	34.5	4.16	12.4	4.19	4.15	22.1	2,098	1.05%
2021/12/10	13.1	4.26	9.8	4.26	4.25	3.3	2,135	0.15%
2021/12/09	30.3	4.33	9.2	4.34	4.28	21	2,154	0.98%
2021/12/08	16.7	4.37	6	4.41	4.34	10.7	2,160	0.49%
2021/12/07	9.7	4.41	2.8	4.46	4.41	6.9	2,156	0.32%
2021/12/06	18.7	4.62	10	4.58	4.44	8.7	2,151	0.41%
2021/12/03	11.4	4.51	1.9	4.55	4.57	9.5	2,138	0.45%
2021/12/02	1	4.33	14.8	4.25	4.35	-13.8	2,122	-0.65%
2021/12/01	13.7	4.22	13.3	4.21	4.19	0.4	2,115	0.02%
2021/11/30	16	4.31	37.6	4.30	4.30	-21.5	2,102	-1.02%
2021/11/29	45.3	4.57	50.9	4.41	4.50	-5.6	2,074	-0.27%
2021/11/26	113.6	5.21	69.6	5.30	4.85	44	2,020	2.18%	大買/
2021/11/25	67.1	4.85	24.5	4.91	4.92	42.6	1,896	2.24%
2021/11/24	62.2	4.36	70	4.37	4.48	-7.8	1,827	-0.43%
2021/11/23	14.8	4.02	22.5	4.02	4.08	-7.7	1,794	-0.43%
2021/11/22	35.7	4.11	29	4.11	4.09	6.7	1,768	0.38%
2021/11/19	19.2	3.95	34.7	3.90	3.98	-15.6	1,716	-0.91%
2021/11/18	25.5	3.67	48.7	3.68	3.68	-23.2	1,674	-1.39%
2021/11/17	34.5	3.60	3.7	3.67	3.57	30.8	1,655	1.86%
2021/11/16	18.8	3.52	11.1	3.52	3.52	7.7	1,640	0.47%
2021/11/15	50.7	3.76	36	3.64	3.60	14.7	1,610	0.91%
2021/11/12	1.7	3.65	17.2	3.67	3.70	-15.5	1,553	-1.00%
2021/11/11	10.5	3.40	10	3.40	3.40	0.5	1,537	0.03%
2021/11/10	76.2	3.29	11.1	3.30	3.28	65.1	1,508	4.32%
2021/11/09	67.5	3.31	45	3.32	3.30	22.5	1,486	1.52%
2021/11/08	66.3	3.32	5	3.38	3.32	61.3	1,461	4.19%
2021/11/05	39	3.45	6.4	3.47	3.45	32.6	1,428	2.28%
2021/11/04	66.2	3.46	3	3.52	3.45	63.2	1,411	4.48%
2021/11/03	96.5	3.56	6	3.56	3.54	90.5	1,384	6.53%
2021/11/02	53.5	3.49	3	3.48	3.47	50.5	1,349	3.74%
2021/11/01	52.1	3.37	4	3.39	3.41	48.1	1,320	3.64%
2021/10/29	50.7	3.39	6	3.39	3.40	44.7	1,363	3.28%
2021/10/28	139.4	3.37	11	3.44	3.30	128.4	1,309	9.80%	大買/鉅額交易
2021/10/27	131.9	3.29	16.8	3.30	3.51	115.1	1,262	9.12%	大買/鉅額交易
2021/10/26	116.2	3.37	5.4	3.50	3.24	110.7	1,192	9.29%	大買/鉅額交易
2021/10/25	103.1	3.60	6	3.68	3.60	97.1	1,131	8.58%	大買/
2021/10/22	192.4	3.63	7.2	3.66	3.63	185.2	1,103	16.78%	大買/鉅額交易
2021/10/21	22.9	3.84	4	3.88	3.90	18.9	1,061	1.78%
2021/10/20	35.3	3.87	0.4	3.91	3.83	35	1,056	3.31%
2021/10/19	11.6	3.92	1	3.92	3.98	10.6	1,035	1.03%
2021/10/18	101.6	3.81	17	3.79	3.79	84.6	1,004	8.42%	大買/
2021/10/15	89.8	4.20	44.6	4.18	4.20	45.2	958	4.71%
2021/10/14	11.5	4.59	3	4.56	4.53	8.5	886	0.96%
2021/10/13	2.1	4.77	10.2	4.78	4.78	-8.2	853	-0.95%
2021/10/12	55.9	4.77	3	4.77	4.80	52.9	864	6.12%
2021/10/08	9.6	4.78	3.4	4.79	4.79	6.2	861	0.72%
2021/10/07	8.4	4.83	3.1	4.88	4.78	5.3	849	0.62%
2021/10/06	8	4.85	3	4.92	4.85	5	854	0.59%
2021/10/05	7.7	4.91	2.1	4.95	4.96	5.7	853	0.66%
2021/10/04	10.5	4.97	8.9	4.97	4.86	1.6	849	0.18%
2021/10/01	5.7	5.13	5.6	5.13	5.08	0.1	851	0.02%
2021/09/30	6.7	5.18	2	5.21	5.20	4.7	850	0.56%
2021/09/29	2.5	5.20	0	0.00	5.20	2.5	867	0.29%
2021/09/28	0.7	5.22	1.3	5.23	5.24	-0.6	871	-0.07%
2021/09/27	6.1	5.14	2	5.10	5.20	4.1	875	0.47%
2021/09/24	7.8	5.05	1.6	5.04	5.05	6.2	874	0.71%
2021/09/23	8.1	5.01	0.6	5.10	5.03	7.6	882	0.86%
2021/09/22	7	5.02	2	5.06	5.04	5	889	0.56%
2021/09/17	8.2	5.18	0.3	5.20	5.02	7.9	884	0.89%
2021/09/16	14.6	5.12	3.7	5.20	5.17	10.9	875	1.24%
2021/09/15	55.9	5.07	15.8	5.13	4.98	40.1	874	4.59%
2021/09/14	18.3	5.47	4	5.52	5.40	14.3	828	1.72%
2021/09/13	16.4	5.62	0.2	5.70	5.67	16.2	808	2.00%
2021/09/10	9.3	5.71	0	0.00	5.77	9.3	822	1.14%
2021/09/09	2	5.74	0.6	5.80	5.77	1.4	942	0.15%
2021/09/08	11.1	5.74	3	5.79	5.79	8.1	940	0.86%
2021/09/07	6.2	5.86	0	0.00	5.84	6.2	940	0.66%
2021/09/06	6.5	5.86	0	0.00	5.88	6.5	946	0.69%
2021/09/03	0.4	5.92	0	5.90	5.88	0.4	948	0.04%
2021/09/02	3.2	5.76	8	5.81	5.85	-4.8	949	-0.51%
2021/09/01	0.4	5.95	0.3	5.93	5.90	0.1	956	0.01%
2021/08/31	3.5	5.94	1.2	5.98	5.95	2.3	956	0.24%
2021/08/30	1.5	5.93	3.4	5.92	5.98	-1.9	966	-0.19%
2021/08/27	7.2	5.95	0	0.00	5.99	7.2	965	0.74%
2021/08/26	3.3	6.00	0.4	6.00	6.01	2.9	967	0.30%
2021/08/25	0.3	5.99	0	0.00	6.00	0.3	970	0.03%
2021/08/24	0	6.01	6	5.95	6.00	-6	977	-0.61%
2021/08/23	0.3	5.79	11	5.77	5.95	-10.7	982	-1.09%
2021/08/20	1.6	5.67	6	5.64	5.78	-4.4	1,008	-0.44%
2021/08/19	3.4	5.70	19.2	5.74	5.72	-15.8	1,027	-1.54%
2021/08/18	5.3	5.63	4	5.69	5.75	1.3	1,128	0.12%
2021/08/17	4.2	5.82	1	5.88	5.79	3.2	1,168	0.27%
2021/08/16	2.9	5.95	11	5.83	5.96	-8.1	1,168	-0.69%
2021/08/13	0.1	6.05	1	6.00	6.08	-1	1,170	-0.08%
2021/08/12	0.2	6.08	0	0.00	6.14	0.2	1,174	0.02%
2021/08/11	0.3	6.09	0	0.00	6.09	0.3	1,175	0.02%
2021/08/10	0.7	5.98	2.9	5.98	6.00	-2.2	1,178	-0.19%
2021/08/09	2.2	5.95	1.3	5.98	5.99	0.9	1,192	0.07%
2021/08/06	8.5	5.87	3	5.91	5.95	5.5	1,184	0.47%
2021/08/05	44.6	5.87	5	5.85	5.85	39.6	1,189	3.33%
2021/08/04	135.8	5.66	7.4	5.70	5.87	128.4	1,210	10.60%	大買/鉅額交易
2021/08/03	6.9	6.26	3.2	6.25	6.26	3.6	1,136	0.32%
2021/08/02	2.1	6.33	0	0.00	6.35	2.1	1,149	0.19%
2021/07/30	1.3	6.34	10.1	6.35	6.35	-8.9	1,158	-0.76%
2021/07/29	6	6.39	0	0.00	6.36	6	1,165	0.51%
2021/07/28	4.1	6.39	0	0.00	6.44	4.1	1,171	0.35%
2021/07/27	1.4	6.46	2	6.46	6.49	-0.6	1,211	-0.05%
2021/07/26	1.2	6.51	0	0.00	6.50	1.2	1,229	0.09%
2021/07/23	6.2	6.49	1.2	6.40	6.49	5	1,258	0.40%
2021/07/22	1.6	6.44	0.3	6.45	6.42	1.3	1,282	0.10%
2021/07/21	0.7	6.45	5.1	6.40	6.44	-4.4	1,314	-0.33%
2021/07/20	11.3	6.41	31.4	6.50	6.40	-20.1	1,347	-1.49%
2021/07/19	17.6	6.45	19.4	6.43	6.47	-1.8	1,390	-0.13%
2021/07/16	14.9	6.30	2	6.36	6.38	13	1,465	0.88%
2021/07/15	3.4	6.38	0	0.00	6.44	3.4	1,507	0.23%
2021/07/14	0.6	6.40	50.2	6.35	6.36	-49.6	1,541	-3.21%
2021/07/13	11.4	6.34	75.4	6.33	6.43	-64	1,573	-4.07%
2021/07/12	11.5	6.42	3.1	6.47	6.48	8.4	1,585	0.53%
2021/07/09	6.1	6.53	0	0.00	6.52	6.1	1,600	0.38%
2021/07/08	3.2	6.57	21.4	6.55	6.58	-18.2	1,627	-1.12%
2021/07/07	6.4	6.53	0.1	6.65	6.57	6.3	1,659	0.38%
2021/07/06	7.1	6.49	7	6.62	6.56	0.1	1,714	0.01%
2021/07/05	10.9	6.39	1	6.39	6.38	9.9	1,796	0.55%
2021/07/02	7.7	6.39	3	6.40	6.42	4.7	2,003	0.23%
2021/07/01	13.8	6.41	30.2	6.44	6.39	-16.4	2,394	-0.68%
2021/06/30	5.5	6.40	81	6.41	6.41	-75.5	2,671	-2.83%
2021/06/29	5.4	6.43	6.8	6.46	6.42	-1.4	2,993	-0.05%
2021/06/28	3.8	6.50	1	6.57	6.50	2.8	3,058	0.09%
2021/06/25	0.3	6.50	2	6.54	6.55	-1.7	3,122	-0.05%
2021/06/24	6.2	6.39	1.1	6.50	6.44	5.2	3,244	0.16%
2021/06/23	6.1	6.42	1.8	6.47	6.40	4.3	3,305	0.13%
2021/06/22	2.9	6.47	1.4	6.43	6.45	1.5	3,391	0.04%
2021/06/21	11.4	6.46	2	6.60	6.40	9.4	3,780	0.25%
2021/06/18	9.7	6.90	5	6.87	6.66	4.7	4,326	0.11%
2021/06/17	2.2	6.77	9	6.77	6.81	-6.8	4,317	-0.16%
2021/06/16	10.2	6.77	10	6.81	6.81	0.2	4,426	0.01%
2021/06/15	1	6.71	11	6.72	6.80	-10	4,444	-0.22%
2021/06/11	12	6.67	4	6.65	6.71	8	4,487	0.18%
2021/06/10	2	6.53	31.2	6.54	6.67	-29.2	4,530	-0.64%
2021/06/09	1.3	6.74	5	6.69	6.70	-3.7	4,547	-0.08%
2021/06/08	0.6	6.79	3	6.79	6.77	-2.5	4,597	-0.05%
2021/06/07	11.1	6.80	0.2	6.76	6.80	10.9	4,771	0.23%
2021/06/04	5	6.95	3	6.97	6.98	2	4,779	0.04%
2021/06/03	6	6.97	0	0.00	6.99	6	4,815	0.13%
2021/06/02	15.1	7.01	2	7.00	7.00	13.1	4,830	0.27%
2021/06/01	17.2	6.99	9.7	6.95	6.97	7.6	4,843	0.16%
2021/05/31	33.1	7.02	5.8	7.01	7.01	27.3	4,857	0.56%
2021/05/28	15.1	7.19	26.7	7.21	7.17	-11.7	4,862	-0.24%
2021/05/27	6.2	7.21	38	7.25	7.20	-31.8	4,857	-0.65%
2021/05/26	51.4	7.12	63.3	7.20	7.24	-11.8	4,875	-0.24%
2021/05/25	13.4	6.60	20.2	6.62	6.74	-6.8	4,796	-0.14%
2021/05/24	7.2	6.12	2	6.08	6.13	5.2	4,783	0.11%
2021/05/21	1.8	6.32	1.1	6.31	6.30	0.7	4,812	0.01%
2021/05/20	0	0.00	3	6.35	6.35	-3	4,841	-0.06%
2021/05/19	1	6.28	2.1	6.33	6.29	-1.1	4,870	-0.02%
2021/05/18	12.3	6.15	25	6.13	6.23	-12.8	4,887	-0.26%
2021/05/17	11	5.99	5	6.06	6.23	6	4,939	0.12%
2021/05/14	3.2	6.24	3	6.24	6.19	0.2	5,052	0.00%
2021/05/13	5	6.11	0.5	6.27	6.30	4.5	5,057	0.09%
2021/05/12	11.6	6.41	27.1	6.15	6.35	-15.6	5,059	-0.31%
2021/05/11	4.5	6.63	5.8	6.68	6.70	-1.2	5,037	-0.02%
2021/05/10	3.2	6.68	6	6.65	6.69	-2.8	5,062	-0.06%
2021/05/07	2.2	6.53	16.1	6.56	6.60	-13.8	5,083	-0.27%
2021/05/06	6.5	6.53	0.8	6.79	6.52	5.7	5,111	0.11%
2021/05/05	11.8	6.51	25.1	6.50	6.46	-13.3	5,121	-0.26%
2021/05/04	21.3	6.49	35.2	6.62	6.45	-13.9	5,156	-0.27%
2021/05/03	15.2	6.79	15.3	6.78	6.88	-0.1	5,209	0.00%
2021/04/29	42.2	6.96	5	7.03	6.95	37.2	5,204	0.71%
2021/04/28	14.3	7.01	10.7	7.04	7.05	3.6	5,225	0.07%
2021/04/27	44.7	7.01	14.1	7.04	7.02	30.6	5,276	0.58%
2021/04/26	26.3	7.00	30.2	7.04	7.03	-3.9	5,324	-0.07%
2021/04/23	16.7	7.00	32.3	7.02	7.04	-15.7	5,675	-0.28%
2021/04/22	15.7	7.01	35	7.03	7.00	-19.3	5,663	-0.34%
2021/04/21	28.5	6.88	39.1	6.87	6.90	-10.7	5,616	-0.19%
2021/04/20	88.5	6.55	13.5	6.56	6.68	75	5,571	1.35%
2021/04/19	27.7	6.47	5.7	6.50	6.51	22	5,565	0.40%
2021/04/16	24.7	6.38	15.3	6.39	6.42	9.4	5,567	0.17%
2021/04/15	28.5	6.26	5	6.27	6.34	23.5	5,566	0.42%
2021/04/14	24.1	6.23	7.2	6.23	6.22	16.9	5,566	0.30%
2021/04/13	119.4	6.29	32.2	6.29	6.24	87.2	5,595	1.56%	大買/
2021/04/12	46.4	6.33	5.2	6.29	6.29	41.2	5,584	0.74%
2021/04/09	49.1	6.47	33.3	6.48	6.53	15.8	5,566	0.28%
2021/04/08	124.3	6.10	27.5	6.09	6.30	96.8	5,503	1.76%	大買/
2021/04/07	272	5.75	67.8	5.75	5.73	204.3	5,345	3.82%	大買/鉅額交易
2021/04/06	188.9	5.87	22.9	5.87	5.87	166.1	4,985	3.33%	大買/鉅額交易
2021/04/01	169	6.52	174.7	6.52	6.52	-5.7	4,757	-0.12%	大買/大賣/
2021/03/31	1.5	7.25	34	7.26	7.24	-32.5	4,466	-0.73%
2021/03/30	39.9	7.16	2.2	7.15	7.16	37.8	4,426	0.85%
2021/03/29	32.6	7.28	35.1	7.27	7.21	-2.4	4,386	-0.06%
2021/03/26	14.1	7.20	21.7	7.22	7.20	-7.6	4,312	-0.18%
2021/03/25	65.2	7.30	53.3	7.25	7.22	12	4,271	0.28%
2021/03/24	161.4	7.52	99.6	7.46	7.33	61.8	4,203	1.47%	大買/
2021/03/23	163.4	7.28	101	7.36	7.64	62.4	3,825	1.63%	大買/
2021/03/22	61.4	6.84	6.2	6.88	6.95	55.2	3,339	1.65%
2021/03/19	54.4	6.84	0.1	7.00	6.73	54.3	3,264	1.66%
2021/03/18	25.5	6.98	13	7.03	6.97	12.5	3,198	0.39%
2021/03/17	37.3	7.04	2.2	7.08	6.98	35.1	3,214	1.09%
2021/03/16	46.8	7.09	9.2	7.12	7.08	37.5	3,214	1.17%
2021/03/15	19.1	7.06	16.1	7.09	7.07	3	3,262	0.09%
2021/03/12	33	7.08	18.1	7.10	7.10	14.9	3,303	0.45%
2021/03/11	35.5	7.19	35.4	7.14	7.14	0	3,291	0.00%
2021/03/10	12.9	6.94	3.2	6.96	6.93	9.7	3,141	0.31%
2021/03/09	24.2	6.89	11	6.91	6.93	13.2	3,154	0.42%
2021/03/08	15.4	6.95	2.1	6.94	6.93	13.3	3,152	0.42%
2021/03/05	6.5	6.95	0.1	7.04	6.95	6.3	3,180	0.20%
2021/03/04	29.2	6.98	4.5	7.00	6.95	24.7	3,274	0.75%
2021/03/03	4.6	6.98	2	7.00	7.01	2.6	3,349	0.08%
2021/03/02	6.6	6.99	1	7.00	6.95	5.6	3,364	0.17%
2021/02/26	15	7.01	3	7.02	7.00	12	3,369	0.36%
2021/02/25	6.6	7.06	3.1	7.07	7.07	3.6	3,358	0.11%
2021/02/24	143.5	7.09	0.1	7.15	7.06	143.4	3,354	4.28%	大買/鉅額交易
2021/02/23	4.5	7.09	2	7.11	7.09	2.5	3,329	0.08%
2021/02/22	7.5	7.05	6	7.05	7.04	1.5	3,312	0.04%
2021/02/19	2.7	7.03	4.1	7.03	7.03	-1.4	3,307	-0.04%
2021/02/18	4.4	7.04	13.1	7.05	7.07	-8.7	3,287	-0.26%
2021/02/17	7.2	7.02	18.2	7.06	7.03	-11	3,279	-0.33%
2021/02/05	60.8	7.11	28.4	7.22	7.12	32.3	3,233	1.00%
2021/02/04	4.5	6.73	3.1	6.75	6.79	1.4	3,121	0.05%
2021/02/03	3.8	6.75	0	0.00	6.77	3.8	3,149	0.12%
2021/02/02	5.4	6.81	1	6.81	6.79	4.4	3,170	0.14%
2021/02/01	11.9	6.78	2.7	6.83	6.74	9.2	3,168	0.29%
2021/01/29	20.9	6.92	2.6	6.99	6.90	18.3	3,141	0.58%
2021/01/28	60.8	6.96	44	7.02	6.97	16.8	3,119	0.54%
2021/01/27	0.6	7.05	1	6.99	7.02	-0.4	3,099	-0.01%
2021/01/26	12.6	6.99	2.9	7.05	6.98	9.7	3,114	0.31%
2021/01/25	59.3	7.01	5.5	7.09	6.97	53.7	3,098	1.73%
2021/01/22	8.5	7.11	2.4	7.16	7.12	6.1	3,035	0.20%
2021/01/21	10.6	7.14	0.1	7.28	7.14	10.5	3,036	0.35%
2021/01/20	52.4	7.22	5	7.22	7.16	47.4	3,056	1.55%
2021/01/19	30.3	7.43	40.1	7.52	7.47	-9.7	2,988	-0.33%
2021/01/18	77.2	7.79	82.1	7.74	7.67	-4.9	2,920	-0.17%
2021/01/15	5	7.32	11	7.35	7.28	-6	2,568	-0.23%
2021/01/14	0.4	7.39	2	7.49	7.38	-1.6	2,553	-0.06%
2021/01/13	4.4	7.35	0	0.00	7.36	4.4	2,539	0.17%
2021/01/12	0.9	7.48	2	7.53	7.34	-1.1	2,528	-0.04%
2021/01/11	0.7	7.50	16	7.43	7.48	-15.3	2,500	-0.61%
2021/01/08	6	7.35	2	7.42	7.32	4	2,495	0.16%
2021/01/07	8.4	7.39	8	7.43	7.38	0.4	2,509	0.02%
2021/01/06	13.9	7.40	24.9	7.53	7.38	-11	2,517	-0.44%
2021/01/05	22.3	7.44	5	7.45	7.42	17.3	2,476	0.70%
2021/01/04	19.4	7.51	7.1	7.54	7.50	12.3	2,469	0.50%
2020/12/31	2.3	7.55	4.1	7.57	7.56	-1.8	2,459	-0.07%
2020/12/30	14	7.52	20.1	7.57	7.56	-6.2	2,461	-0.25%
2020/12/29	19.8	7.45	10.1	7.47	7.43	9.7	2,445	0.40%
2020/12/28	9.5	7.46	13.1	7.50	7.47	-3.7	2,423	-0.15%
2020/12/25	3.5	7.43	33	7.44	7.45	-29.5	2,375	-1.24%
2020/12/24	22	7.31	1.4	7.33	7.34	20.6	2,349	0.88%
2020/12/23	16.8	7.26	7	7.26	7.27	9.8	2,372	0.41%
2020/12/22	2.8	7.27	1.1	7.16	7.15	1.7	2,380	0.07%
2020/12/21	1.7	7.20	0.1	7.21	7.20	1.6	2,381	0.07%
2020/12/18	3.6	7.17	0	0.00	7.13	3.6	2,412	0.15%
2020/12/17	3.5	7.20	0	0.00	7.18	3.5	2,433	0.14%
2020/12/16	12.5	7.24	17.5	7.22	7.24	-5	2,454	-0.20%
2020/12/15	15.5	7.12	2	7.21	7.10	13.5	2,407	0.56%
2020/12/14	17.3	7.19	1	7.26	7.15	16.3	2,390	0.68%
2020/12/11	4.5	7.13	0	0.00	7.15	4.5	2,418	0.19%
2020/12/10	6.3	7.23	1	7.20	7.17	5.3	2,415	0.22%
2020/12/09	20.8	7.25	0	0.00	7.23	20.8	2,461	0.85%
2020/12/08	15	7.51	2	7.47	7.42	13	2,499	0.52%
2020/12/07	2.5	7.63	0.1	7.85	7.62	2.4	2,910	0.08%
2020/12/04	7.8	7.68	14	7.72	7.67	-6.2	2,900	-0.21%
2020/12/03	9.9	7.74	0.1	7.80	7.71	9.9	2,917	0.34%
2020/12/02	5.7	7.80	0.5	7.85	7.78	5.2	2,998	0.17%
2020/12/01	10.7	7.80	5	7.87	7.75	5.7	2,991	0.19%
2020/11/30	20.5	7.89	107.3	7.91	7.88	-86.8	3,002	-2.89%	大賣/
2020/11/27	10.6	7.74	8.7	7.80	7.75	1.9	2,946	0.07%
2020/11/26	1.2	7.58	3	7.60	7.57	-1.8	2,903	-0.06%
2020/11/25	1.8	7.53	6	7.52	7.57	-4.2	2,926	-0.15%
2020/11/24	5.5	7.45	0.9	7.50	7.47	4.6	2,947	0.15%
2020/11/23	0.6	7.49	7	7.46	7.44	-6.4	3,218	-0.20%
2020/11/20	3.7	7.44	0	0.00	7.42	3.7	3,245	0.11%
2020/11/19	2.4	7.42	1	7.43	7.44	1.4	3,296	0.04%
2020/11/18	0.3	7.46	6	7.41	7.42	-5.7	3,369	-0.17%
2020/11/17	0.2	7.52	1	7.46	7.42	-0.8	3,442	-0.02%
2020/11/16	1.3	7.46	1.7	7.46	7.47	-0.5	3,607	-0.01%
2020/11/13	1.5	7.45	1	7.46	7.45	0.5	3,701	0.01%
2020/11/12	1.7	7.64	21	7.62	7.53	-19.3	3,817	-0.51%
2020/11/11	1.1	7.67	2	7.66	7.66	-0.9	3,915	-0.02%
2020/11/10	1.5	7.54	12	7.47	7.54	-10.5	3,967	-0.26%
2020/11/09	0.4	7.42	7	7.37	7.38	-6.6	4,008	-0.16%
2020/11/06	3.3	7.36	1	7.40	7.32	2.3	4,100	0.06%
2020/11/05	4	7.35	3	7.34	7.34	1	4,232	0.02%
2020/11/04	2.3	7.34	1	7.33	7.31	1.3	4,437	0.03%
2020/11/03	1.2	7.39	5	7.43	7.35	-3.8	4,859	-0.08%
2020/11/02	7.7	7.28	0.4	7.40	7.29	7.3	4,885	0.15%
2020/10/30	4.5	7.40	1	7.54	7.35	3.5	4,946	0.07%
2020/10/29	4.1	7.49	0	0.00	7.48	4.1	5,052	0.08%
2020/10/28	25.1	7.70	28	7.66	7.61	-3	5,450	-0.05%
2020/10/27	0.6	7.64	2	7.60	7.63	-1.4	5,448	-0.03%
2020/10/26	3.2	7.54	4.1	7.59	7.58	-0.8	5,457	-0.02%
2020/10/23	0.7	7.63	2	7.67	7.55	-1.3	5,474	-0.02%
2020/10/22	2.4	7.60	0	0.00	7.60	2.4	5,483	0.04%
2020/10/21	1.6	7.61	11.9	7.65	7.64	-10.3	5,525	-0.19%
2020/10/20	3.4	7.62	0	0.00	7.62	3.4	5,564	0.06%
2020/10/19	74.5	7.76	5	7.72	7.67	69.5	5,591	1.24%
2020/10/16	1.6	7.71	0	0.00	7.66	1.6	5,611	0.03%
2020/10/15	2.5	7.76	2	7.80	7.74	0.5	5,772	0.01%
2020/10/14	3.9	7.71	13.1	7.66	7.71	-9.3	5,760	-0.16%
2020/10/13	0.3	7.64	3	7.61	7.61	-2.7	5,783	-0.05%
2020/10/12	3	7.69	21.8	7.69	7.65	-18.7	5,792	-0.32%
2020/10/08	1.3	7.71	1	7.79	7.69	0.3	5,800	0.01%
2020/10/07	0.9	7.75	22	7.66	7.71	-21.1	5,904	-0.36%
2020/10/06	6.5	7.62	1	7.65	7.63	5.5	5,902	0.09%
2020/10/05	0.3	7.48	5	7.43	7.47	-4.7	5,958	-0.08%
2020/09/30	20.4	7.35	0	0.00	7.36	20.4	6,031	0.34%
2020/09/29	1.1	7.44	0	0.00	7.35	1.1	6,073	0.02%
2020/09/28	2.5	7.38	0	0.00	7.38	2.5	6,103	0.04%
2020/09/25	3.5	7.12	0.6	7.18	7.06	2.9	6,151	0.05%
2020/09/24	20.2	7.18	8	7.19	7.12	12.2	6,197	0.20%
2020/09/23	32.8	7.48	51	7.46	7.42	-18.2	6,249	-0.29%
2020/09/22	14.8	7.66	7	7.69	7.62	7.8	6,259	0.13%
2020/09/21	4.7	7.80	8	7.84	7.77	-3.3	6,252	-0.05%
2020/09/18	9.2	7.76	1	7.78	7.76	8.2	6,253	0.13%
2020/09/17	10.4	7.79	8	7.82	7.76	2.4	6,296	0.04%
2020/09/16	1.5	7.73	0	0.00	7.70	1.5	6,419	0.02%
2020/09/15	22.2	7.69	10	7.72	7.73	12.2	6,727	0.18%
2020/09/14	32.6	7.76	13	7.75	7.71	19.6	6,838	0.29%
2020/09/11	24.8	8.00	11	7.94	7.89	13.8	6,863	0.20%
2020/09/10	145.4	8.15	230	8.13	8.05	-84.6	7,015	-1.21%	大買/大賣/
2020/09/09	10.2	7.68	18	7.79	7.84	-7.8	6,789	-0.12%
2020/09/08	25	7.85	31	7.76	7.75	-6	6,779	-0.09%
2020/09/07	22.2	7.81	67	7.80	7.75	-44.8	6,791	-0.66%
2020/09/04	4	7.58	22	7.62	7.61	-18	6,740	-0.27%
2020/09/03	5.1	7.58	15	7.61	7.66	-9.9	6,741	-0.15%
2020/09/02	16.1	7.56	16	7.66	7.56	0.1	6,719	0.00%
2020/09/01	24	7.76	8	7.74	7.71	16	6,717	0.24%
2020/08/31	30.1	7.85	4	7.83	7.82	26.1	6,736	0.39%
2020/08/28	3	7.85	8	7.91	7.85	-5	6,728	-0.07%
2020/08/27	80	7.89	34	7.88	7.84	46	6,734	0.68%
2020/08/26	6	7.82	0	0.00	7.79	6	6,453	0.09%
2020/08/25	1	7.83	13	7.84	7.81	-12	6,436	-0.19%
2020/08/24	30.2	7.76	25	7.85	7.73	5.2	6,402	0.08%
2020/08/21	4	7.70	1	7.63	7.79	3	6,358	0.05%
2020/08/20	37	7.67	39	7.56	7.56	-2	6,306	-0.03%
2020/08/19	0	0.00	41	7.96	7.93	-41	6,173	-0.66%
2020/08/18	24	7.92	41	7.93	7.87	-17	6,093	-0.28%
2020/08/17	29	7.76	63	7.77	7.79	-34	5,997	-0.57%
2020/08/14	1	7.66	23	7.87	7.81	-22	5,898	-0.37%
2020/08/13	41	7.72	10	7.73	7.69	31	5,820	0.53%
2020/08/12	17	7.77	2	7.67	7.76	15	5,755	0.26%
2020/08/11	32	7.74	62	7.85	7.71	-30	5,671	-0.53%
2020/08/10	110	8.02	51	7.91	7.78	59	5,556	1.06%	大買/
2020/08/07	87	7.96	69.1	7.82	8.10	17.9	5,380	0.33%
2020/08/06	30	7.35	23	7.42	7.40	7	4,963	0.14%
2020/08/05	12	7.37	9	7.37	7.36	3	4,946	0.06%
2020/08/04	49	7.49	15	7.44	7.50	34	4,917	0.69%
2020/08/03	59	7.51	293	7.51	7.49	-234	4,845	-4.83%	大賣/鉅額交易
2020/07/31	64	6.99	11	7.00	6.95	53	4,520	1.17%
2020/07/30	1	6.72	1	6.77	6.77	0	4,498	0.00%
2020/07/29	25	6.66	2	6.68	6.69	23	4,520	0.51%
2020/07/28	6	6.61	39	6.65	6.55	-33	4,543	-0.73%
2020/07/27	10	6.79	16	6.76	6.71	-6	4,562	-0.13%
2020/07/24	30	6.92	1	7.02	6.89	29	4,549	0.64%
2020/07/23	21	7.06	0	0.00	7.04	21	4,564	0.46%
2020/07/22	1	7.08	1	7.06	7.08	0	4,575	0.00%
2020/07/21	5	7.14	14.2	7.15	7.06	-9.2	4,595	-0.20%
2020/07/20	41	6.98	5	6.97	6.97	36	4,429	0.81%
2020/07/17	7	6.98	0	0.00	6.99	7	4,436	0.16%
2020/07/16	3	7.03	0	0.00	7.06	3	4,447	0.07%
2020/07/15	9.1	7.03	0	0.00	7.04	9.1	4,460	0.20%
2020/07/14	7	7.25	16	7.13	7.03	-9	4,502	-0.20%
2020/07/13	6	6.98	8	6.97	6.97	-2	4,410	-0.05%
2020/07/10	120	7.01	12	6.96	6.91	108	4,446	2.43%	大買/鉅額交易
2020/07/09	17	7.12	7	7.15	7.12	10	4,454	0.22%
2020/07/08	7.2	7.07	2	7.10	7.09	5.2	4,529	0.11%
2020/07/07	3	7.05	1	7.12	7.06	2	4,620	0.04%
2020/07/06	2	7.01	0	0.00	7.09	2	4,625	0.04%
2020/07/03	10	6.99	16	7.03	6.97	-6	4,576	-0.13%
2020/07/02	16	7.04	1	7.00	7.00	15	4,545	0.33%
2020/07/01	31	7.08	13	7.07	7.05	18	4,506	0.40%
2020/06/30	10	7.14	8	7.15	7.15	2	4,519	0.04%
2020/06/29	26	7.09	2	7.09	7.08	24	4,499	0.53%
2020/06/24	124	7.14	0	0.00	7.14	124	4,498	2.76%	大買/鉅額交易
2020/06/23	30	7.19	0	0.00	7.13	30	4,468	0.67%
2020/06/22	60	7.38	23	7.16	7.36	37	4,384	0.84%
2020/06/19	26	7.10	15	7.14	7.05	11	4,053	0.27%
2020/06/18	6	6.99	4	7.17	6.93	2	3,993	0.05%
2020/06/17	46	7.26	25	7.20	7.16	21	3,978	0.53%
2020/06/16	20	6.91	13	7.12	7.18	7	3,868	0.18%
2020/06/12	7	6.47	0	0.00	6.53	7	4,053	0.17%
2020/06/11	4	6.71	7	6.63	6.66	-3	4,059	-0.07%
2020/06/10	2	6.91	0	0.00	6.87	2	4,057	0.05%
2020/06/09	3	6.90	1	6.91	6.91	2	4,155	0.05%
2020/06/08	10	6.88	8	6.88	6.94	2	4,197	0.05%
2020/06/05	3	6.85	0	0.00	6.84	3	4,169	0.07%
2020/06/04	2	6.73	0	0.00	6.68	2	4,138	0.05%
2020/06/03	1	6.71	0	0.00	6.73	1	4,165	0.02%
2020/06/02	0	0.00	0.8	6.65	6.62	-0.8	4,135	-0.02%
2020/05/29	1	6.51	0	0.00	6.49	1	4,131	0.02%
2020/05/28	1	6.61	0	0.00	6.51	1	4,132	0.02%
2020/05/26	0	6.58	7	6.58	6.53	-7	4,188	-0.17%
2020/05/21	1	6.56	4	6.56	6.58	-3	4,164	-0.07%
2020/05/20	0	0.00	10	6.49	6.52	-10	4,159	-0.24%
2020/05/19	0	0.00	10	6.50	6.53	-10	4,171	-0.24%
2020/05/18	8	6.45	0	0.00	6.45	8	4,198	0.19%
2020/05/12	0	0.00	1	6.62	6.60	-1	4,370	-0.02%
2020/05/11	1	6.68	15	6.70	6.68	-14	4,352	-0.32%
2020/05/07	2	6.47	0	0.00	6.48	2	4,297	0.05%
2020/05/05	0	0.00	11	6.65	6.65	-11	4,207	-0.26%
2020/05/04	1	6.67	5	6.70	6.68	-4	4,196	-0.10%
2020/04/30	2	6.88	1	6.92	6.92	1	4,176	0.02%
2020/04/29	1	6.88	1.1	6.89	6.90	-0.1	4,171	0.00%
2020/04/28	15	6.98	1	7.00	6.89	14	4,164	0.34%
2020/04/27	1	6.72	1	6.79	6.84	0	4,176	0.00%
2020/04/24	0	0.00	1	6.53	6.69	-1	4,162	-0.02%
2020/04/22	0	6.50	0	0.00	6.44	0	4,138	0.00%
2020/04/17	7	6.81	0	0.00	6.80	7	4,046	0.17%
2020/04/16	3	6.75	10	6.75	6.77	-7	3,985	-0.18%
2020/04/15	0	0.00	1	6.85	6.82	-1	3,954	-0.03%
2020/04/14	3	6.84	1	6.83	6.84	2	3,898	0.05%
2020/04/13	16	7.05	5	7.20	7.02	11	3,803	0.29%
2020/04/10	10	6.54	4	6.86	6.95	6	3,671	0.16%
2020/04/08	1	6.06	0	0.00	6.11	1	3,519	0.03%
2020/04/07	0	0.00	1	5.99	5.98	-1	3,511	-0.03%
2020/04/06	31	5.88	0	0.00	5.92	31	3,525	0.88%
2020/04/01	0	0.00	4	5.79	5.89	-4	3,569	-0.11%
2020/03/31	1	5.61	0	0.00	5.58	1	3,534	0.03%
2020/03/27	0	0.00	16	5.78	5.67	-16	3,537	-0.45%
2020/03/26	15	5.65	0	0.00	5.65	15	3,515	0.43%
2020/03/25	1	5.33	2	5.37	5.41	-1	3,480	-0.03%
2020/03/24	2	5.24	1	5.20	5.15	1	3,476	0.03%
2020/03/23	1	4.80	5	4.92	5.05	-4	3,431	-0.12%
2020/03/20	8.1	4.87	0	0.00	4.80	8.1	3,339	0.24%
2020/03/17	0	5.31	0	0.00	5.30	0	2,747	0.00%
2020/03/16	5.1	5.70	4	5.72	5.68	1.1	2,691	0.04%
2020/03/13	1	5.72	0	0.00	5.80	1	2,643	0.04%
2020/03/12	5	6.84	0	0.00	6.35	5	2,537	0.20%
2020/03/11	0.1	6.95	0	0.00	6.92	0.1	2,486	0.00%
2020/03/10	1	6.93	0	0.00	6.94	1	2,471	0.04%
2020/03/09	1	7.02	33	7.06	6.99	-32	2,437	-1.31%
2020/03/06	32	7.17	0	0.00	7.18	32	2,378	1.35%
2020/03/03	0	7.19	0	0.00	7.18	0	2,334	0.00%
2020/02/26	2	7.44	1	7.44	7.45	1	2,274	0.04%
2020/02/25	0	0.00	6	7.45	7.49	-6	2,255	-0.27%
2020/02/20	3	7.62	10	7.59	7.60	-7	2,207	-0.32%
2020/02/19	1	7.55	0	0.00	7.62	1	2,185	0.05%
2020/02/18	9	7.54	0	0.00	7.55	9	2,148	0.42%
2020/02/17	3	7.49	0	0.00	7.53	3	2,134	0.14%
2020/02/14	3.2	7.51	0	0.00	7.41	3.2	2,093	0.15%
2020/02/13	10	7.65	0	0.00	7.69	10	1,920	0.52%
2020/02/06	2	7.59	2	7.68	7.79	0	1,861	0.00%
2020/02/05	1	7.55	0	0.00	7.57	1	1,863	0.05%
2020/01/30	10	8.00	0	0.00	7.83	10	1,769	0.57%
2020/01/14	0	0.00	2	8.78	8.77	-2	1,693	-0.12%
2020/01/13	12	8.79	10	8.76	8.75	2	1,746	0.11%
2020/01/10	1	8.82	0	0.00	8.84	1	1,763	0.06%
2020/01/06	0.1	8.81	8	8.83	8.81	-7.9	1,995	-0.40%
2020/01/02	2	9.01	0	0.00	8.98	2	1,980	0.10%
2019/12/31	5	9.00	0	0.00	8.98	5	1,964	0.25%
2019/12/30	13	9.20	3	9.18	9.18	10	1,922	0.52%
2019/12/27	5	9.14	2	9.10	9.16	3	1,862	0.16%
2019/12/23	0	0.00	4	8.95	8.94	-4	1,714	-0.23%
2019/12/18	0	0.00	3	8.83	8.89	-3	1,652	-0.18%
2019/12/17	0	0.00	2	8.69	8.71	-2	1,643	-0.12%
2019/12/13	0	0.00	0.2	8.68	8.69	-0.2	1,639	-0.01%
2019/12/11	0.1	8.73	0	0.00	8.77	0.1	1,623	0.01%
2019/11/29	0	0.00	0.1	8.68	8.68	-0.1	1,716	-0.01%
2019/11/28	0	0.00	1	8.78	8.79	-1	1,713	-0.06%
2019/11/27	2	8.74	0	0.00	8.76	2	1,730	0.12%
2019/11/26	2	8.91	2	8.87	8.79	0	1,765	0.00%
2019/11/15	1	8.60	0	0.00	8.63	1	1,688	0.06%
2019/11/13	0.1	8.61	0	0.00	8.64	0.1	1,700	0.01%
2019/11/05	8	8.67	0	0.00	8.66	8	1,742	0.46%
2019/10/22	1	9.01	0	0.00	9.01	1	1,826	0.05%
2019/10/18	0	0.00	5	8.97	8.87	-5	1,763	-0.28%
2019/10/17	5	9.10	62	9.00	8.99	-57	1,732	-3.29%
2019/10/16	0	0.00	1	8.64	8.74	-1	1,531	-0.07%
2019/10/15	1	8.59	0.2	8.57	8.60	0.8	1,513	0.05%
2019/10/08	1	8.56	3	8.65	8.59	-2	1,517	-0.13%
2019/10/04	3	8.51	0	0.00	8.49	3	1,545	0.19%
2019/10/02	1	8.45	10	8.50	8.52	-9	1,599	-0.56%
2019/09/27	0	0.00	3	8.54	8.57	-3	1,617	-0.19%
2019/09/23	3	8.74	0	0.00	8.74	3	1,751	0.17%
2019/09/17	2	8.66	24	8.68	8.69	-22	1,825	-1.21%
2019/09/10	49	8.79	4	8.78	8.76	45	1,970	2.28%
2019/09/03	0	0.00	0.2	8.58	8.56	-0.2	2,115	-0.01%
2019/08/30	2	8.46	2	8.44	8.46	0	2,220	0.00%
2019/08/23	0	0.00	52	8.71	8.73	-52	2,631	-1.98%
2019/08/22	2	8.83	0	0.00	8.79	2	2,771	0.07%
2019/08/20	0	0.00	5	8.80	8.83	-5	3,317	-0.15%
2019/08/19	5	8.82	0	0.00	8.81	5	3,398	0.15%
2019/08/12	0	0.00	3	8.66	8.66	-3	3,598	-0.08%
2019/08/07	23	8.62	5	8.80	8.63	18	3,594	0.50%
2019/08/06	2	8.56	2	8.64	8.64	0	3,585	0.00%
2019/08/05	3	8.91	3	8.79	8.80	0	3,561	0.00%
2019/08/01	3	9.13	3	9.09	9.09	0	3,562	0.00%
2019/07/31	0.1	9.16	0	0.00	9.17	0.1	3,643	0.00%
2019/07/30	10	9.14	0	0.00	9.11	10	3,717	0.27%
2019/07/29	26	9.19	0	0.00	9.22	26	3,703	0.70%
2019/07/26	5	9.20	0	0.00	9.15	5	3,694	0.14%
2019/07/24	3	9.12	0	0.00	9.12	3	3,695	0.08%
2019/07/22	26	9.21	0	0.00	9.16	26	3,760	0.69%
2019/07/17	0	0.00	11	9.15	9.23	-11	4,007	-0.27%
2019/07/16	1	9.20	2	9.15	9.15	-1	3,986	-0.03%
2019/07/12	0	0.00	1	9.25	9.27	-1	3,958	-0.03%
2019/07/09	0	0.00	3	9.32	9.30	-3	3,913	-0.08%
2019/07/08	10	9.40	0	0.00	9.40	10	3,871	0.26%
2019/07/05	0	9.38	10	9.42	9.40	-10	3,865	-0.26%
2019/07/03	3	9.51	3	9.50	9.50	0	3,823	0.00%
2019/07/02	2	9.63	6	9.54	9.63	-4	3,810	-0.10%
2019/07/01	3	9.62	4	9.49	9.41	-1	3,760	-0.03%
2019/06/28	1	9.57	15	9.63	9.62	-14	3,713	-0.38%
2019/06/27	3	9.74	0	0.00	9.72	3	3,680	0.08%
2019/06/26	7	9.90	16	9.96	9.86	-9	3,664	-0.25%
2019/06/25	0	0.00	3	9.97	9.90	-3	3,664	-0.08%
2019/06/21	19	10.00	1	10.05	9.92	18	3,625	0.50%
2019/06/20	5	10.00	0	0.00	10.00	5	3,587	0.14%
2019/06/19	10	9.86	1	9.90	9.83	9	3,486	0.26%
2019/06/17	0	0.00	1	9.86	9.88	-1	3,467	-0.03%
2019/06/14	0	0.00	1	9.93	9.88	-1	3,453	-0.03%
2019/06/11	1	9.93	0	0.00	9.82	1	3,323	0.03%
2019/06/10	0	0.00	4	9.92	9.92	-4	3,220	-0.12%
2019/06/06	7	9.62	2	9.62	9.60	5	3,160	0.16%
2019/06/05	0	0.00	6	9.80	9.80	-6	3,114	-0.19%
2019/06/04	2	9.83	5	9.90	9.76	-3	3,086	-0.10%
2019/06/03	0	0.00	4	10.05	10.05	-4	3,007	-0.13%
2019/05/31	14.2	10.07	9	10.03	10.00	5.2	2,928	0.18%
2019/05/30	12	10.15	3	10.12	10.15	9	2,788	0.32%
2019/05/29	8	10.01	0	0.00	9.96	8	2,623	0.30%
2019/05/28	12	9.93	6	9.97	9.96	6	2,469	0.24%
2019/05/27	3	9.55	2	9.51	9.66	1	2,140	0.05%
2019/05/24	0	0.00	2	9.21	9.29	-2	1,931	-0.10%
2019/05/23	11	9.15	6	9.09	9.15	5	1,848	0.27%
2019/05/22	1	8.85	0	0.00	8.87	1	1,699	0.06%
2019/05/20	0.2	8.58	0	0.00	8.60	0.2	1,651	0.01%
2019/05/15	3	8.66	0	0.00	8.65	3	1,584	0.19%
2019/05/10	3	8.82	0	0.00	8.80	3	1,556	0.19%
2019/05/08	0	0.00	2	8.98	8.92	-2	1,507	-0.13%
2019/05/07	2	8.67	0	0.00	8.80	2	1,403	0.14%
2019/05/06	0.1	8.60	2	8.61	8.61	-1.9	1,318	-0.14%
2019/05/03	2	8.69	2	8.69	8.69	0	1,304	0.00%
2019/05/02	1	8.68	1	8.69	8.67	0	1,291	0.00%
2019/04/29	0	0.00	1	8.73	8.73	-1	1,281	-0.08%
2019/04/26	4	8.73	5	8.74	8.79	-1	1,271	-0.08%
2019/04/25	4	8.92	3	8.81	8.81	1	1,229	0.08%
2019/04/24	6	9.05	0	0.00	9.00	6	1,188	0.50%
2019/04/23	2	8.99	24	8.97	9.02	-22	1,137	-1.93%
2019/04/22	1	8.47	3	8.45	8.45	-2	958	-0.21%
2019/04/15	1	8.50	0	0.00	8.52	1	970	0.10%
2019/04/08	3	8.48	0	0.00	8.51	3	974	0.31%
2019/03/29	5	8.48	0.1	8.50	8.52	4.9	958	0.51%
2019/03/07	0	0.00	8	8.52	8.52	-8	955	-0.84%
2019/03/06	0	8.50	0	0.00	8.51	0	981	0.00%
2019/02/26	0	0.00	1	8.57	8.58	-1	1,099	-0.09%
2019/02/25	0.1	8.55	0	0.00	8.58	0.1	1,110	0.01%
2019/02/21	0	0.00	16	8.55	8.55	-16	1,111	-1.44%
2019/02/20	0	0.00	1	8.51	8.51	-1	1,114	-0.09%
2019/02/18	10	8.45	0	0.00	8.47	10	1,137	0.88%
2019/02/15	0	0.00	2	8.38	8.40	-2	1,146	-0.17%
2019/02/13	1	8.35	0	0.00	8.39	1	1,169	0.09%
2019/02/11	0	0.00	11	8.39	8.39	-11	1,182	-0.93%
2019/01/25	3	8.26	0	0.00	8.27	3	1,160	0.26%
2019/01/23	0.2	8.20	0	0.00	8.29	0.2	1,161	0.02%
2019/01/21	0	0.00	10	8.34	8.32	-10	1,183	-0.85%
2019/01/18	0	0.00	10	8.27	8.28	-10	1,197	-0.83%
2019/01/15	0	0.00	10	8.25	8.23	-10	1,239	-0.81%
2019/01/10	0	0.00	10	8.22	8.23	-10	1,258	-0.79%
2019/01/09	0	0.00	3	8.21	8.21	-3	1,293	-0.23%
2019/01/08	10	8.13	0	0.00	8.15	10	1,297	0.77%
2018/12/28	0	8.11	0	0.00	8.15	0	1,429	0.00%
2018/12/27	11	8.13	0	0.00	8.15	11	1,452	0.76%
2018/12/24	0	0.00	10	8.22	8.20	-10	1,459	-0.69%
2018/12/21	0	0.00	10	8.14	8.11	-10	1,504	-0.66%
2018/12/20	0	0.00	1	8.15	8.14	-1	1,610	-0.06%
2018/12/17	2	8.15	0	0.00	8.17	2	1,671	0.12%
2018/12/10	0.3	8.07	0	0.00	8.07	0.3	1,679	0.02%
2018/12/05	0	0.00	20	8.21	8.21	-20	1,690	-1.18%
2018/11/29	1	8.27	0	0.00	8.19	1	1,711	0.06%
2018/11/05	0.1	7.95	0	0.00	7.95	0.1	1,616	0.01%
2018/10/31	10	7.96	0	0.00	8.00	10	1,618	0.62%
2018/10/22	20	8.06	0	0.00	8.10	20	1,570	1.27%
2018/10/12	10	8.03	0	0.00	8.18	10	1,501	0.67%
2018/10/11	40	8.33	1	8.31	8.10	39	1,474	2.65%
2018/10/09	10	8.68	0	0.00	8.72	10	1,443	0.69%
2018/10/08	10	8.67	0	0.00	8.70	10	1,434	0.70%
2018/10/05	1	8.80	0	0.00	8.72	1	1,430	0.07%
2018/10/02	0	0.00	1	8.99	8.97	-1	1,402	-0.07%
2018/10/01	0	0.00	2	9.07	9.03	-2	1,390	-0.14%
2018/09/28	1	9.09	0	0.00	9.05	1	1,385	0.07%
2018/09/27	1	9.14	0	0.00	9.06	1	1,375	0.07%
2018/09/25	0	0.00	1	8.79	8.83	-1	1,257	-0.08%
2018/09/21	5	8.70	10	8.78	8.78	-5	1,252	-0.40%
2018/09/20	1	8.68	0	0.00	8.72	1	1,237	0.08%
2018/09/14	2	8.76	0	0.00	8.80	2	1,263	0.16%
2018/09/11	5	8.67	0	0.00	8.76	5	1,272	0.39%
2018/09/05	0	0.00	1	9.02	9.00	-1	1,302	-0.08%
2018/08/28	0	0.00	11	8.91	8.90	-11	1,377	-0.80%
2018/08/24	0	0.00	3	8.87	8.85	-3	1,465	-0.20%
2018/08/23	0	0.00	1	8.90	8.87	-1	1,760	-0.06%
2018/08/22	0	0.00	1	8.75	8.80	-1	1,764	-0.06%
2018/08/15	11	8.69	0	0.00	8.68	11	1,877	0.59%
2018/08/14	5	8.79	0	0.00	8.77	5	1,914	0.26%
2018/08/13	1	8.80	0	0.00	8.80	1	1,931	0.05%
2018/08/10	0	0.00	28	8.99	9.00	-28	1,928	-1.45%
2018/08/09	0	0.00	2	8.93	8.90	-2	1,928	-0.10%
2018/08/08	0	0.00	5	8.91	8.89	-5	1,954	-0.26%
2018/08/07	0	0.00	5	8.88	8.88	-5	1,987	-0.25%
2018/08/06	1	8.80	0	0.00	8.78	1	1,990	0.05%
2018/08/03	1	8.80	0	0.00	8.81	1	2,002	0.05%
2018/08/02	20	8.75	0	0.00	8.75	20	2,015	0.99%
2018/07/27	0	0.00	5	9.00	8.98	-5	1,982	-0.25%
2018/07/17	5	8.65	0	0.00	8.60	5	1,967	0.25%
2018/07/13	1	8.70	0	0.00	8.70	1	1,979	0.05%
2018/07/06	0	0.00	1	8.65	8.64	-1	1,981	-0.05%
2018/07/04	2	8.80	0	0.00	8.80	2	1,968	0.10%
2018/07/03	12.1	8.87	0	0.00	8.83	12.1	1,961	0.62%
2018/07/02	5	9.01	0	0.00	9.00	5	1,943	0.26%
2018/06/22	0.1	9.08	0	0.00	9.10	0.1	1,972	0.01%
2018/06/13	0.1	9.23	0	0.00	9.23	0.1	1,906	0.01%
2018/06/12	1	9.24	0	0.00	9.23	1	1,906	0.05%
2018/06/08	0	0.00	4	9.33	9.32	-4	1,884	-0.21%
2018/06/05	5	9.41	0	0.00	9.44	5	1,814	0.28%
2018/06/01	1	9.40	1	9.42	9.42	0	1,768	0.00%
2018/05/31	1	9.31	0	0.00	9.15	1	1,697	0.06%
2018/05/24	0	0.00	20	9.16	9.22	-20	1,348	-1.48%
2018/05/22	1	9.23	0	0.00	9.22	1	1,317	0.08%
2018/05/09	1	9.36	0	0.00	9.39	1	1,303	0.08%
2018/04/19	2	9.53	0	0.00	9.50	2	1,384	0.14%
2018/03/31	0	0.00	2	9.93	9.92	-2	1,623	-0.12%
2018/03/15	1	9.82	0	0.00	9.85	1	1,548	0.06%
2018/03/07	1	9.66	0	0.00	9.68	1	1,525	0.07%
2018/02/26	1	9.86	0	0.00	9.89	1	1,554	0.06%
2018/02/23	20	9.93	0	0.00	9.90	20	1,546	1.29%
2018/02/22	1	9.95	0	0.00	9.98	1	1,542	0.06%
2018/02/05	0	0.00	1	9.99	10.00	-1	1,454	-0.07%
2018/01/18	1	10.35	0	0.00	10.35	1	1,667	0.06%
2018/01/16	0	0.00	1	10.20	10.25	-1	1,593	-0.06%
2018/01/11	0	0.00	2	10.20	10.25	-2	1,569	-0.13%
2018/01/04	0	0.00	2	10.30	10.30	-2	1,546	-0.13%
2018/01/03	1	10.30	0	0.00	10.35	1	1,525	0.07%
2018/01/02	1	10.45	20	10.45	10.45	-19	1,479	-1.28%