國泰臺灣加權反1 (00664R)-富邦-陽明券商分點個股進出

台股 » 個股 » 國泰臺灣加權反1 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰臺灣加權反1

(00664R)

可現股當沖

股價
4.53
漲跌
▲0.07
漲幅
+1.57%
成交量
10,784張
產業
上市
61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

國泰臺灣加權反1 (00664R)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/25	0	0.00	2	4.52	4.53	-2	7,721	-0.03%
2024/04/24	7	4.46	0	0.00	4.46	7	7,605	0.09%
2024/04/23	32	4.54	0	0.00	4.57	32	7,471	0.43%
2024/04/22	4	4.58	10	4.62	4.60	-6	7,449	-0.08%
2024/04/19	2	4.58	43	4.58	4.60	-41	7,283	-0.56%
2024/04/18	2	4.44	10	4.44	4.44	-8	6,683	-0.12%
2024/04/17	1	4.47	40	4.47	4.47	-39	6,379	-0.61%
2024/04/16	10	4.52	1	4.52	4.51	9	6,219	0.14%
2024/04/15	0	0.00	1	4.38	4.39	-1	5,815	-0.02%
2024/04/12	5	4.33	0	0.00	4.34	5	5,802	0.09%
2024/04/11	0	0.00	4	4.34	4.33	-4	5,857	-0.07%
2024/04/10	1	4.32	18	4.31	4.31	-17	5,960	-0.29%
2024/04/09	3	4.35	3	4.32	4.31	0	6,111	0.00%
2024/04/03	3	4.43	0	0.00	4.43	3	6,021	0.05%
2024/04/02	1	4.40	0	0.00	4.39	1	6,009	0.02%
2024/04/01	0	0.00	4	4.44	4.44	-4	5,980	-0.07%
2024/03/29	0	0.00	20	4.44	4.44	-20	6,104	-0.33%
2024/03/28	0	0.00	1	4.47	4.46	-1	6,068	-0.02%
2024/03/27	0	0.00	1	4.46	4.44	-1	6,045	-0.02%
2024/03/26	1	4.42	50	4.41	4.46	-49	6,006	-0.82%
2024/03/25	11	4.45	50	4.44	4.44	-39	5,775	-0.68%
2024/03/22	0	0.00	50	4.45	4.45	-50	5,773	-0.87%
2024/03/21	215	4.48	1,600	4.45	4.46	-1,385	5,668	-24.43%	大買/大賣/鉅額交易
2024/03/20	0	0.00	3	4.51	4.54	-3	5,471	-0.05%
2024/03/19	3	4.53	4	4.54	4.52	-1	5,558	-0.02%
2024/03/18	0	0.00	1	4.55	4.53	-1	5,542	-0.02%
2024/03/15	350	4.55	2	4.54	4.55	348	5,531	6.29%	大買/鉅額交易
2024/03/14	0	0.00	1	4.52	4.52	-1	5,497	-0.02%
2024/03/13	5	4.51	9	4.51	4.52	-4	5,485	-0.07%
2024/03/12	215	4.53	3	4.52	4.51	212	5,453	3.89%	大買/鉅額交易
2024/03/11	202	4.56	14	4.57	4.57	188	5,411	3.47%	大買/鉅額交易
2024/03/08	218	4.51	7	4.51	4.55	211	5,311	3.97%	大買/鉅額交易
2024/03/07	215	4.57	6	4.58	4.56	209	5,158	4.05%	大買/鉅額交易
2024/03/06	402	4.62	3	4.64	4.61	399	4,965	8.03%	大買/鉅額交易
2024/03/05	7	4.66	2	4.64	4.64	5	4,885	0.10%
2024/03/04	26	4.68	6	4.66	4.66	20	4,883	0.41%
2024/03/01	11	4.76	12	4.74	4.76	-1	4,797	-0.02%
2024/02/29	2	4.79	1	4.74	4.74	1	4,812	0.02%
2024/02/27	2	4.77	5	4.79	4.78	-3	4,676	-0.06%
2024/02/26	0	0.00	1	4.76	4.75	-1	4,628	-0.02%
2024/02/23	10	4.76	0	0.00	4.76	10	4,618	0.22%
2024/02/21	1	4.81	11	4.81	4.82	-10	4,539	-0.22%
2024/02/20	3	4.81	71	4.80	4.81	-68	4,647	-1.46%
2024/02/16	5	4.82	0	0.00	4.83	5	4,658	0.11%
2024/02/15	14	4.83	41	4.84	4.84	-27	4,643	-0.58%
2024/02/05	2	4.98	20	4.98	4.98	-18	4,526	-0.40%
2024/01/31	0	0.00	3	5.03	5.04	-3	4,505	-0.07%
2024/01/29	3	4.99	14	4.98	4.98	-11	4,559	-0.24%
2024/01/26	2	5.01	1	5.02	5.02	1	4,584	0.02%
2024/01/25	2	5.02	13	5.02	5.02	-11	4,642	-0.24%
2024/01/24	4	5.04	0	0.00	5.04	4	4,631	0.09%
2024/01/23	12	5.06	0	0.00	5.05	12	4,751	0.25%
2024/01/22	4	5.07	60	5.07	5.07	-56	4,749	-1.18%
2024/01/19	30	5.13	55	5.14	5.11	-25	4,766	-0.52%
2024/01/18	21	5.24	10	5.22	5.23	11	4,833	0.23%
2024/01/17	11	5.22	20	5.24	5.23	-9	4,862	-0.19%
2024/01/16	7	5.20	0	0.00	5.19	7	4,812	0.15%
2024/01/15	10	5.13	50	5.13	5.13	-40	4,805	-0.83%
2024/01/12	20	5.17	17	5.16	5.17	3	4,835	0.06%
2024/01/11	0	0.00	3	5.14	5.14	-3	4,878	-0.06%
2024/01/10	5	5.17	6	5.18	5.17	-1	4,915	-0.02%
2024/01/09	6	5.14	5	5.14	5.14	1	4,887	0.02%
2024/01/08	11	5.11	0	0.00	5.13	11	4,881	0.23%
2024/01/05	10	5.14	0	0.00	5.16	10	4,856	0.21%
2024/01/04	5	5.15	2	5.15	5.16	3	4,811	0.06%
2024/01/03	0	0.00	15	5.15	5.14	-15	4,732	-0.32%
2024/01/02	0	0.00	2	5.09	5.09	-2	4,520	-0.04%
2023/12/29	5	5.06	1	5.07	5.07	4	4,569	0.09%
2023/12/28	5	5.07	0	0.00	5.06	5	4,501	0.11%
2023/12/27	10	5.07	0	0.00	5.06	10	4,540	0.22%
2023/12/22	2	5.14	1	5.15	5.15	1	4,431	0.02%
2023/12/15	2	5.10	3	5.10	5.11	-1	4,716	-0.02%
2023/12/14	1	5.13	2	5.12	5.12	-1	4,588	-0.02%
2023/12/13	1	5.17	0	0.00	5.19	1	4,454	0.02%
2023/12/12	1	5.19	0	0.00	5.19	1	4,546	0.02%
2023/12/11	5	5.20	0	0.00	5.20	5	4,584	0.11%
2023/12/08	21	5.18	0	0.00	5.21	21	4,585	0.46%
2023/12/04	0	0.00	2	5.18	5.20	-2	4,691	-0.04%
2023/11/30	5	5.21	0	0.00	5.20	5	4,681	0.11%
2023/11/29	1	5.19	0	0.00	5.22	1	4,725	0.02%
2023/11/28	2	5.21	0	0.00	5.21	2	4,693	0.04%
2023/11/27	0	0.00	2	5.27	5.27	-2	4,643	-0.04%
2023/11/21	15	5.21	0	0.00	5.20	15	4,897	0.31%
2023/11/09	1	5.40	0	0.00	5.39	1	5,551	0.02%
2023/11/08	1	5.38	0	0.00	5.40	1	5,736	0.02%
2023/11/06	1	5.41	0	0.00	5.42	1	6,089	0.02%
2023/11/03	24	5.49	0	0.00	5.47	24	6,042	0.40%
2023/11/02	92	5.54	0	0.00	5.52	92	6,139	1.50%
2023/11/01	2	5.63	6	5.64	5.62	-4	6,119	-0.07%
2023/10/31	0	0.00	181	5.65	5.66	-181	6,317	-2.87%	大賣/鉅額交易
2023/10/27	8	5.60	0	0.00	5.59	8	6,337	0.13%
2023/10/26	0	0.00	57	5.61	5.63	-57	6,455	-0.88%
2023/10/25	2	5.50	0	0.00	5.51	2	6,306	0.03%
2023/10/24	4	5.54	12	5.57	5.53	-8	6,282	-0.13%
2023/10/23	2	5.53	1	5.56	5.55	1	6,307	0.02%
2023/10/20	1	5.50	5	5.55	5.51	-4	6,370	-0.06%
2023/10/19	0	0.00	1	5.51	5.49	-1	6,386	-0.02%
2023/10/18	0	0.00	17	5.49	5.49	-17	6,438	-0.26%
2023/10/16	0	0.00	60	5.43	5.44	-60	6,532	-0.92%
2023/10/12	1	5.38	0	0.00	5.37	1	6,679	0.01%
2023/10/11	1	5.39	0	0.00	5.42	1	6,769	0.01%
2023/10/05	3	5.50	0	0.00	5.49	3	6,894	0.04%
2023/10/04	0	0.00	3	5.57	5.57	-3	6,993	-0.04%
2023/10/03	50	5.47	1	5.51	5.50	49	6,973	0.70%
2023/10/02	3	5.45	1	5.45	5.46	2	7,266	0.03%
2023/09/28	0	0.00	60	5.55	5.54	-60	7,303	-0.82%
2023/09/26	0	0.00	1	5.56	5.56	-1	7,302	-0.01%
2023/09/25	1	5.50	0	0.00	5.50	1	7,336	0.01%
2023/09/22	0	0.00	2	5.54	5.53	-2	7,360	-0.03%
2023/09/21	0	0.00	28	5.55	5.56	-28	7,320	-0.38%
2023/09/19	0	0.00	10	5.44	5.44	-10	7,279	-0.14%
2023/09/15	1	5.37	0	0.00	5.35	1	7,344	0.01%
2023/09/14	12	5.39	0	0.00	5.38	12	7,280	0.16%
2023/09/13	1	5.45	0	0.00	5.46	1	7,220	0.01%
2023/09/12	1	5.46	0	0.00	5.47	1	7,288	0.01%
2023/09/11	0	0.00	1	5.52	5.52	-1	7,297	-0.01%
2023/09/08	0	0.00	2	5.49	5.49	-2	7,337	-0.03%
2023/09/07	1	5.45	10	5.47	5.47	-9	7,453	-0.12%
2023/09/04	21	5.41	0	0.00	5.40	21	7,799	0.27%
2023/08/30	11	5.41	0	0.00	5.43	11	7,869	0.14%
2023/08/25	0	0.00	2	5.49	5.52	-2	7,862	-0.03%
2023/08/24	2	5.42	2	5.42	5.41	0	7,781	0.00%
2023/08/23	1	5.48	1	5.49	5.49	0	7,777	0.00%
2023/08/18	3	5.53	5	5.55	5.56	-2	7,747	-0.03%
2023/08/17	2	5.51	1	5.59	5.51	1	7,550	0.01%
2023/08/16	1	5.54	2	5.57	5.55	-1	7,418	-0.01%
2023/08/15	30	5.51	0	0.00	5.52	30	7,357	0.41%
2023/08/14	0	0.00	24	5.55	5.55	-24	7,526	-0.32%
2023/08/10	0	0.00	2	5.46	5.46	-2	7,522	-0.03%
2023/08/07	2	5.35	0	0.00	5.34	2	7,244	0.03%
2023/08/04	5	5.41	0	0.00	5.40	5	7,216	0.07%
2023/08/02	8	5.34	38	5.37	5.40	-30	7,032	-0.43%
2023/07/31	82	5.24	9	5.29	5.32	73	6,914	1.06%
2023/07/27	1	5.27	30	5.27	5.28	-29	6,797	-0.43%
2023/07/26	30	5.32	0	0.00	5.32	30	6,821	0.44%
2023/07/25	42	5.30	60	5.30	5.30	-18	6,798	-0.26%
2023/07/24	30	5.36	0	0.00	5.36	30	6,801	0.44%
2023/07/21	0	0.00	3	5.39	5.36	-3	6,881	-0.04%
2023/07/19	0	0.00	11	5.34	5.34	-11	6,984	-0.16%
2023/07/14	13	5.28	0	0.00	5.28	13	6,918	0.19%
2023/07/13	25	5.32	0	0.00	5.34	25	6,843	0.37%
2023/07/12	1	5.40	0	0.00	5.39	1	6,648	0.02%
2023/07/11	3	5.42	0	0.00	5.41	3	6,718	0.04%
2023/07/07	0	0.00	102	5.48	5.49	-102	6,543	-1.56%	大賣/鉅額交易
2023/07/06	0	0.00	19	5.45	5.46	-19	6,221	-0.31%
2023/07/04	10	5.34	0	0.00	5.34	10	6,127	0.16%
2023/07/03	5	5.37	0	0.00	5.36	5	6,124	0.08%
2023/06/29	1	5.39	11	5.40	5.45	-10	6,137	-0.16%
2023/06/28	0	0.00	11	5.45	5.46	-11	6,118	-0.18%
2023/06/27	10	5.47	15	5.46	5.46	-5	6,126	-0.08%
2023/06/26	0	0.00	1	5.42	5.42	-1	6,030	-0.02%
2023/06/21	2	5.37	0	0.00	5.38	2	6,049	0.03%
2023/06/20	0	0.00	2	5.39	5.38	-2	6,145	-0.03%
2023/06/15	1	5.35	0	0.00	5.34	1	6,320	0.02%
2023/06/14	10	5.39	0	0.00	5.37	10	6,348	0.16%
2023/06/13	67	5.38	0	0.00	5.38	67	6,482	1.03%
2023/06/12	13	5.45	0	0.00	5.46	13	6,414	0.20%
2023/06/09	12	5.48	0	0.00	5.50	12	6,419	0.19%
2023/06/08	0	0.00	22	5.53	5.54	-22	6,568	-0.33%
2023/06/07	23	5.48	0	0.00	5.48	23	6,650	0.35%
2023/06/06	1	5.54	0	0.00	5.52	1	6,582	0.02%
2023/06/05	1	5.53	0	0.00	5.54	1	6,639	0.02%
2023/06/02	90	5.55	0	0.00	5.54	90	6,639	1.36%
2023/06/01	5	5.62	0	0.00	5.61	5	6,638	0.08%
2023/05/31	10	5.59	0	0.00	5.60	10	6,688	0.15%
2023/05/30	10.2	5.58	0	0.00	5.58	10.2	6,698	0.15%
2023/05/29	93	5.58	0	0.00	5.58	93	6,766	1.37%
2023/05/26	112	5.64	0	0.00	5.63	112	6,718	1.67%	大買/鉅額交易
2023/05/25	71	5.73	0	0.00	5.71	71	6,798	1.04%
2023/05/24	0	0.00	1	5.78	5.76	-1	6,853	-0.01%
2023/05/23	20	5.72	100	5.72	5.74	-80	6,868	-1.16%
2023/05/22	2	5.74	1	5.74	5.75	1	6,887	0.01%
2023/05/19	31	5.74	1	5.75	5.74	30	7,036	0.43%
2023/05/18	74	5.77	0	0.00	5.77	74	7,125	1.04%
2023/05/17	116	5.86	0	0.00	5.83	116	7,153	1.62%	大買/鉅額交易
2023/05/16	55	5.93	0	0.00	5.93	55	7,091	0.78%
2023/05/12	0	0.00	136	6.02	6.00	-136	7,106	-1.91%	大賣/鉅額交易
2023/05/10	0	0.00	1	5.95	5.96	-1	7,065	-0.01%
2023/05/09	10	5.92	1	5.92	5.92	9	7,123	0.13%
2023/05/08	32	5.91	0	0.00	5.92	32	7,126	0.45%
2023/05/05	20	5.95	0	0.00	5.96	20	7,175	0.28%
2023/05/02	70	5.96	0	0.00	5.97	70	7,420	0.94%
2023/04/28	5.2	5.99	0	0.00	5.98	5.2	7,491	0.07%
2023/04/26	32	6.09	1	6.08	6.06	31	7,424	0.42%
2023/04/25	68	6.01	110	5.99	6.05	-42	7,390	-0.57%	大賣/
2023/04/24	0	0.00	256	5.99	5.96	-256	7,284	-3.51%	大賣/鉅額交易
2023/04/21	105	5.92	1	5.98	5.97	104	7,258	1.43%	大買/鉅額交易
2023/04/20	0	0.00	14	5.94	5.94	-14	7,467	-0.19%
2023/04/19	30	5.89	0	0.00	5.91	30	7,625	0.39%
2023/04/18	0	0.00	15	5.87	5.89	-15	7,664	-0.20%
2023/04/17	0.2	5.87	0	0.00	5.85	0.2	7,934	0.00%
2023/04/14	24	5.85	18	5.87	5.85	6	7,925	0.08%
2023/04/13	2	5.91	2	5.92	5.92	0	7,898	0.00%
2023/04/12	11	5.85	5	5.88	5.86	6	7,942	0.08%
2023/04/11	21	5.86	0	0.00	5.86	21	8,135	0.26%
2023/04/07	0	0.00	3	5.90	5.91	-3	8,306	-0.04%
2023/04/06	5	5.92	7	5.94	5.92	-2	8,292	-0.02%
2023/03/31	42	5.87	0	0.00	5.88	42	8,352	0.50%
2023/03/29	5.1	5.94	0	0.00	5.94	5.1	8,497	0.06%
2023/03/28	6	5.96	4	5.96	5.96	2	8,751	0.02%
2023/03/27	5	5.90	0	0.00	5.91	5	8,785	0.06%
2023/03/24	18	5.88	0	0.00	5.88	18	8,922	0.20%
2023/03/23	65.3	5.92	3	5.91	5.90	62.3	8,972	0.69%
2023/03/22	77	5.97	10	5.99	5.95	67	9,236	0.73%
2023/03/21	13	6.05	0	0.00	6.04	13	9,058	0.14%
2023/03/20	0	0.00	200	6.07	6.09	-200	9,118	-2.19%	大賣/鉅額交易
2023/03/17	0	0.00	50	6.08	6.07	-50	9,193	-0.54%
2023/03/16	110	6.15	12	6.15	6.15	98	9,222	1.06%	大買/
2023/03/15	101	6.07	0	0.00	6.10	101	9,141	1.10%	大買/鉅額交易
2023/03/14	50	6.11	21	6.10	6.11	29	9,167	0.32%
2023/03/13	2	6.06	258	6.04	6.04	-256	9,127	-2.80%	大賣/鉅額交易
2023/03/10	0	0.00	197	6.04	6.06	-197	8,890	-2.22%	大賣/鉅額交易
2023/03/08	60	5.95	2	5.96	5.93	58	9,120	0.64%
2023/03/07	56.3	5.91	0	0.00	5.90	56.3	9,155	0.62%
2023/03/06	91	5.96	0	0.00	5.94	91	9,216	0.99%
2023/03/03	26	6.01	0	0.00	6.01	26	9,139	0.28%
2023/03/01	21	6.04	40	6.10	6.04	-19	9,436	-0.20%
2023/02/24	27	6.00	4	6.03	6.03	23	9,401	0.24%
2023/02/23	102.2	6.03	0	0.00	6.02	102.2	9,362	1.09%	大買/鉅額交易
2023/02/22	20	6.12	44	6.11	6.11	-24	9,224	-0.26%
2023/02/21	10	6.05	0	0.00	6.04	10	9,394	0.11%
2023/02/20	12	6.04	82	6.07	6.04	-70	9,678	-0.72%
2023/02/17	0	0.00	11	6.07	6.07	-11	9,896	-0.11%
2023/02/16	33	6.04	0	0.00	6.03	33	9,908	0.33%
2023/02/15	20	6.10	15	6.09	6.11	5	10,414	0.05%
2023/02/14	13	6.01	0	0.00	6.00	13	10,663	0.12%
2023/02/13	0	0.00	5	6.07	6.06	-5	10,589	-0.05%
2023/02/10	1	6.04	1	6.06	6.05	0	10,621	0.00%
2023/02/08	17	6.03	0	0.00	6.02	17	10,692	0.16%
2023/02/07	50	6.11	0	0.00	6.11	50	10,658	0.47%
2023/02/06	107	6.09	4	6.10	6.11	103	10,617	0.97%	大買/鉅額交易
2023/02/03	5	6.04	5	6.07	6.05	0	10,611	0.00%
2023/02/02	21	6.05	0	0.00	6.04	21	10,621	0.20%
2023/02/01	9.2	6.12	0	0.00	6.12	9.2	10,566	0.09%
2023/01/31	3	6.11	2	6.15	6.15	1	10,581	0.01%
2023/01/30	8	6.11	0	0.00	6.11	8	10,566	0.08%
2023/01/17	1	6.31	0	0.00	6.31	1	10,594	0.01%
2023/01/16	13	6.33	0	0.00	6.34	13	10,635	0.12%
2023/01/13	9	6.34	2	6.37	6.37	7	10,687	0.07%
2023/01/11	0	0.00	3	6.39	6.40	-3	10,745	-0.03%
2023/01/10	5.2	6.38	19	6.39	6.39	-13.8	10,776	-0.13%
2023/01/09	15.3	6.43	0	0.00	6.41	15.3	10,759	0.14%
2023/01/06	8	6.58	0	0.00	6.57	8	10,954	0.07%
2023/01/05	3	6.60	0	0.00	6.62	3	11,056	0.03%
2023/01/04	3	6.63	5	6.65	6.65	-2	10,926	-0.02%
2023/01/03	6	6.67	10	6.74	6.65	-4	11,252	-0.04%
2022/12/30	2	6.67	10	6.67	6.68	-8	11,263	-0.07%
2022/12/29	0	0.00	4	6.77	6.72	-4	11,262	-0.04%
2022/12/28	0	0.00	8	6.70	6.70	-8	11,302	-0.07%
2022/12/27	10	6.60	0	0.00	6.61	10	11,490	0.09%
2022/12/26	6	6.66	0	0.00	6.64	6	11,912	0.05%
2022/12/23	0	0.00	5	6.68	6.66	-5	12,163	-0.04%
2022/12/22	6	6.60	5	6.61	6.59	1	12,265	0.01%
2022/12/21	0	0.00	0.1	6.67	6.68	-0.1	12,369	0.00%
2022/12/20	20	6.71	29.9	6.68	6.71	-9.8	12,365	-0.08%
2022/12/19	4	6.60	24.2	6.60	6.60	-20.2	12,326	-0.16%
2022/12/16	0	0.00	33	6.58	6.57	-33	12,356	-0.27%
2022/12/15	1.8	6.47	30	6.47	6.47	-28.2	12,370	-0.23%
2022/12/14	12.5	6.49	0.1	6.67	6.47	12.4	12,282	0.10%
2022/12/13	0	0.00	1	6.56	6.56	-1	11,989	-0.01%
2022/12/12	0	0.00	8.2	6.54	6.54	-8.2	12,068	-0.07%
2022/12/09	15.9	6.50	4	6.48	6.48	11.9	12,014	0.10%
2022/12/08	12.2	6.58	10	6.58	6.57	2.2	11,957	0.02%
2022/12/07	16	6.48	3	6.51	6.51	13	11,994	0.11%
2022/12/06	0	0.00	9	6.45	6.48	-9	11,917	-0.08%
2022/12/05	7	6.34	2	6.38	6.38	5	11,874	0.04%
2022/12/02	5	6.39	2	6.40	6.39	3	11,860	0.03%
2022/12/01	25	6.34	0	0.00	6.37	25	12,065	0.21%
2022/11/30	2	6.44	3	6.48	6.44	-1	11,936	-0.01%
2022/11/29	17	6.56	4	6.52	6.51	13	11,811	0.11%
2022/11/28	0	0.00	6	6.58	6.58	-6	11,771	-0.05%
2022/11/25	11	6.46	8	6.47	6.48	3	11,784	0.03%
2022/11/24	9	6.47	0	0.00	6.46	9	11,836	0.08%
2022/11/23	4	6.52	0	0.00	6.53	4	11,616	0.03%
2022/11/22	12	6.59	4	6.57	6.58	8	11,619	0.07%
2022/11/21	2	6.58	2	6.61	6.61	0	11,633	0.00%
2022/11/18	18	6.52	9	6.59	6.59	9	11,655	0.08%
2022/11/17	16	6.60	2	6.61	6.56	14	11,585	0.12%
2022/11/16	10	6.56	2	6.60	6.57	8	11,380	0.07%
2022/11/15	53	6.66	5	6.69	6.59	48	11,090	0.43%
2022/11/14	19	6.78	0	0.00	6.77	19	10,808	0.18%
2022/11/11	6	6.84	30	6.84	6.84	-24	10,650	-0.23%
2022/11/10	4	7.09	0	0.00	7.11	4	9,988	0.04%
2022/11/09	30	7.08	0	0.00	7.06	30	9,497	0.32%
2022/11/08	2	7.20	0	0.00	7.20	2	9,469	0.02%
2022/11/07	6	7.27	0	0.00	7.26	6	9,456	0.06%
2022/11/04	12	7.40	6	7.43	7.37	6	9,405	0.06%
2022/11/03	1	7.42	2	7.43	7.40	-1	9,359	-0.01%
2022/11/02	0	0.00	4	7.35	7.33	-4	9,313	-0.04%
2022/11/01	0	0.00	5	7.34	7.37	-5	9,324	-0.05%
2022/10/31	6	7.41	1	7.39	7.42	5	9,564	0.05%
2022/10/28	26	7.48	8	7.48	7.52	18	9,601	0.19%
2022/10/26	23	7.54	0	0.00	7.52	23	9,663	0.24%
2022/10/25	1	7.57	31	7.56	7.56	-30	9,579	-0.31%
2022/10/24	69	7.46	0	0.00	7.47	69	9,492	0.73%
2022/10/20	2	7.55	10	7.55	7.46	-8	9,453	-0.08%
2022/10/19	4	7.36	10	7.38	7.40	-6	9,375	-0.06%
2022/10/18	0	0.00	7	7.34	7.34	-7	9,393	-0.07%
2022/10/17	6	7.45	165	7.44	7.42	-159	9,326	-1.70%	大賣/鉅額交易
2022/10/13	52	7.49	43	7.44	7.53	9	8,880	0.10%
2022/10/12	101	7.37	6	7.39	7.38	95	8,747	1.09%	大買/
2022/10/11	2	7.36	73	7.32	7.36	-71	8,781	-0.81%
2022/10/07	20	7.02	11	7.03	7.07	9	8,611	0.10%
2022/10/06	1	6.97	0	0.00	6.97	1	8,734	0.01%
2022/10/05	15	7.00	25	7.02	7.01	-10	8,839	-0.11%
2022/10/04	7	7.12	5	7.12	7.11	2	8,849	0.02%
2022/10/03	0	0.00	32	7.27	7.29	-32	8,673	-0.37%
2022/09/30	2	7.25	7	7.24	7.21	-5	8,452	-0.06%
2022/09/29	10	7.17	15	7.12	7.15	-5	8,584	-0.06%
2022/09/28	4	7.17	80	7.10	7.18	-76	8,590	-0.88%
2022/09/27	25	7.01	6	7.02	7.01	19	8,631	0.22%
2022/09/26	1	7.00	51	7.01	7.04	-50	9,004	-0.56%
2022/09/23	2	6.85	40	6.86	6.86	-38	9,143	-0.42%
2022/09/22	15	6.82	1	6.85	6.81	14	9,494	0.15%
2022/09/19	1	6.73	0	0.00	6.72	1	10,158	0.01%
2022/09/16	0	0.00	2	6.70	6.71	-2	10,396	-0.02%
2022/09/14	0	0.00	2	6.72	6.67	-2	11,094	-0.02%
2022/09/13	2	6.51	2	6.55	6.54	0	11,343	0.00%
2022/09/12	4	6.57	0	0.00	6.56	4	11,696	0.03%
2022/09/07	2	6.77	0	0.00	6.77	2	12,600	0.02%
2022/09/02	0	0.00	11	6.60	6.66	-11	12,875	-0.09%
2022/09/01	0	0.00	1	6.60	6.61	-1	12,884	-0.01%
2022/08/29	0	0.00	25	6.57	6.56	-25	12,703	-0.20%
2022/08/25	0	0.00	1	6.43	6.43	-1	12,764	-0.01%
2022/08/23	2	6.48	2	6.48	6.48	0	12,908	0.00%
2022/08/22	0	0.00	3	6.42	6.43	-3	13,020	-0.02%
2022/08/18	1	6.40	1	6.38	6.37	0	13,176	0.00%
2022/08/17	2	6.33	0	0.00	6.33	2	13,288	0.02%
2022/08/15	7	6.35	0	0.00	6.35	7	13,443	0.05%
2022/08/12	5	6.40	40	6.41	6.41	-35	13,498	-0.26%
2022/08/11	1	6.46	2	6.46	6.46	-1	13,621	-0.01%
2022/08/10	0	0.00	6	6.58	6.57	-6	13,645	-0.04%
2022/08/08	1	6.55	0	0.00	6.54	1	13,836	0.01%
2022/08/05	11	6.56	20	6.58	6.52	-9	14,123	-0.06%
2022/08/04	20	6.71	0	0.00	6.70	20	13,998	0.14%
2022/08/02	1	6.66	8	6.68	6.69	-7	13,990	-0.05%
2022/08/01	1	6.59	6	6.60	6.59	-5	14,035	-0.04%
2022/07/28	5	6.58	5	6.61	6.62	0	14,153	0.00%
2022/07/27	9	6.69	2	6.68	6.64	7	14,087	0.05%
2022/07/26	20	6.69	13	6.68	6.68	7	14,121	0.05%
2022/07/25	7	6.61	0	0.00	6.64	7	14,235	0.05%
2022/07/22	6	6.64	1	6.64	6.64	5	14,281	0.04%
2022/07/21	18	6.65	0	0.00	6.64	18	14,511	0.12%
2022/07/20	7	6.66	11	6.66	6.72	-4	14,786	-0.03%
2022/07/19	18	6.77	0	0.00	6.75	18	14,911	0.12%
2022/07/18	0	0.00	4	6.80	6.78	-4	14,908	-0.03%
2022/07/15	7	6.82	0	0.00	6.82	7	14,737	0.05%
2022/07/13	13	6.92	2	6.92	6.93	11	14,458	0.08%
2022/07/12	6	7.08	18	7.07	7.13	-12	14,361	-0.08%
2022/07/11	15	6.93	0	0.00	6.95	15	14,198	0.11%
2022/07/08	2	6.86	40	6.87	6.90	-38	14,110	-0.27%
2022/07/07	42	7.04	3	6.94	6.97	39	14,133	0.28%
2022/07/06	2	7.11	47	7.09	7.14	-45	13,843	-0.33%
2022/07/05	12	7.07	46	7.02	6.97	-34	13,773	-0.25%
2022/07/04	11	7.02	24	7.01	7.03	-13	13,555	-0.10%
2022/07/01	44	6.85	183	6.90	7.00	-139	13,165	-1.06%	大賣/鉅額交易
2022/06/30	0	0.00	84	6.78	6.79	-84	12,793	-0.66%
2022/06/29	10	6.64	0	0.00	6.62	10	12,395	0.08%
2022/06/28	0	0.00	2	6.57	6.57	-2	12,205	-0.02%
2022/06/27	31	6.51	103	6.50	6.52	-72	12,098	-0.60%	大賣/
2022/06/24	6	6.61	0	0.00	6.64	6	11,647	0.05%
2022/06/23	16	6.64	12	6.67	6.68	4	11,435	0.03%
2022/06/22	0	0.00	5	6.59	6.64	-5	11,048	-0.05%
2022/06/21	21	6.54	1	6.51	6.49	20	10,670	0.19%
2022/06/20	38	6.60	1	6.63	6.66	37	10,377	0.36%
2022/06/17	3	6.57	10	6.55	6.55	-7	10,172	-0.07%
2022/06/16	15	6.40	0	0.00	6.48	15	9,496	0.16%
2022/06/14	100	6.44	5	6.44	6.39	95	9,406	1.01%
2022/06/13	31	6.39	10	6.39	6.40	21	9,209	0.23%
2022/06/10	0	0.00	16	6.27	6.23	-16	9,186	-0.17%
2022/06/09	0	0.00	10	6.20	6.18	-10	9,177	-0.11%
2022/06/08	21	6.16	0	0.00	6.18	21	9,246	0.23%
2022/06/07	0	0.00	17	6.23	6.25	-17	9,482	-0.18%
2022/06/06	10	6.18	0	0.00	6.19	10	9,852	0.10%
2022/06/02	0	0.00	35	6.21	6.21	-35	10,007	-0.35%
2022/06/01	18	6.15	68	6.15	6.17	-50	10,274	-0.49%
2022/05/31	13	6.18	0	0.00	6.17	13	10,328	0.13%
2022/05/30	16	6.21	100	6.23	6.20	-84	10,274	-0.82%
2022/05/27	16	6.34	0	0.00	6.32	16	10,105	0.16%
2022/05/26	10	6.43	0	0.00	6.45	10	10,010	0.10%
2022/05/25	20	6.41	20	6.40	6.39	0	10,139	0.00%
2022/05/24	6	6.40	2	6.42	6.45	4	10,237	0.04%
2022/05/23	36	6.37	0	0.00	6.37	36	10,189	0.35%
2022/05/20	131	6.39	0	0.00	6.39	131	10,234	1.28%	大買/鉅額交易
2022/05/19	38	6.46	50	6.46	6.44	-12	10,186	-0.12%
2022/05/18	10	6.34	1	6.36	6.35	9	10,029	0.09%
2022/05/17	40	6.41	17	6.45	6.41	23	9,969	0.23%
2022/05/16	15	6.48	380	6.46	6.48	-365	9,908	-3.68%	大賣/鉅額交易
2022/05/13	45	6.52	2	6.52	6.51	43	9,858	0.44%
2022/05/12	45	6.52	50	6.53	6.60	-5	9,625	-0.05%
2022/05/11	118	6.46	10	6.48	6.44	108	9,682	1.12%	大買/鉅額交易
2022/05/10	92	6.47	0	0.00	6.43	92	9,708	0.95%
2022/05/09	108	6.43	66	6.43	6.44	42	9,546	0.44%	大買/
2022/05/06	3	6.33	4	6.32	6.31	-1	9,439	-0.01%
2022/05/05	0	0.00	1	6.20	6.20	-1	9,390	-0.01%
2022/05/04	10	6.27	1	6.25	6.25	9	9,489	0.09%
2022/05/03	5	6.28	0	0.00	6.27	5	9,831	0.05%
2022/04/29	5	6.23	44	6.23	6.25	-39	9,907	-0.39%
2022/04/28	47	6.36	7	6.33	6.31	40	9,833	0.41%
2022/04/27	3	6.37	0	0.00	6.35	3	9,977	0.03%
2022/04/26	0	0.00	1	6.24	6.25	-1	9,761	-0.01%
2022/04/25	3	6.22	25	6.20	6.24	-22	9,693	-0.23%
2022/04/22	11	6.12	47	6.13	6.09	-36	9,517	-0.38%
2022/04/21	3	6.04	0	0.00	6.05	3	9,500	0.03%
2022/04/20	12	6.07	7	6.08	6.06	5	9,505	0.05%
2022/04/19	42	6.09	0	0.00	6.10	42	9,470	0.44%
2022/04/18	13	6.13	26	6.15	6.16	-13	9,810	-0.13%
2022/04/15	1	6.09	0	0.00	6.12	1	9,763	0.01%
2022/04/14	1	6.03	0	0.00	6.03	1	9,724	0.01%
2022/04/13	24	6.02	0	0.00	6.01	24	10,090	0.24%
2022/04/12	0	0.00	10	6.11	6.11	-10	9,959	-0.10%
2022/04/07	10	6.03	37	5.99	6.06	-27	9,773	-0.28%
2022/04/06	5	5.98	0	0.00	5.94	5	9,695	0.05%
2022/04/01	10	5.94	1	5.94	5.92	9	9,695	0.09%
2022/03/31	5	5.88	0	0.00	5.89	5	9,754	0.05%
2022/03/30	17	5.87	0	0.00	5.86	17	9,779	0.17%
2022/03/28	0	0.00	1	6.00	5.97	-1	9,736	-0.01%
2022/03/25	0	0.00	7	5.90	5.91	-7	9,651	-0.07%
2022/03/24	0	0.00	1	5.92	5.90	-1	9,691	-0.01%
2022/03/23	11	5.88	120	5.89	5.88	-109	9,669	-1.13%	大賣/鉅額交易
2022/03/22	1	5.94	0	0.00	5.94	1	9,601	0.01%
2022/03/18	0	0.00	23	5.99	6.00	-23	9,175	-0.25%
2022/03/17	13	6.01	1	6.01	5.97	12	9,104	0.13%
2022/03/16	15	6.18	0	0.00	6.16	15	8,938	0.17%
2022/03/15	1	6.17	16	6.14	6.20	-15	8,800	-0.17%
2022/03/14	35	6.04	0	0.00	6.06	35	8,782	0.40%
2022/03/11	100	6.09	20	6.04	6.08	80	8,744	0.91%
2022/03/09	1	6.18	1	6.17	6.18	0	8,474	0.00%
2022/03/08	22	6.20	6	6.21	6.25	16	8,170	0.20%
2022/03/07	2	6.10	3	6.09	6.11	-1	8,012	-0.01%
2022/03/02	0	0.00	11	5.89	5.87	-11	7,681	-0.14%
2022/03/01	2	5.86	0	0.00	5.85	2	7,673	0.03%
2022/02/25	0	0.00	1	5.97	5.97	-1	7,619	-0.01%
2022/02/24	2	5.95	14	5.97	5.98	-12	7,496	-0.16%
2022/02/23	1	5.81	0	0.00	5.81	1	7,267	0.01%
2022/02/22	2	5.88	16	5.84	5.87	-14	7,262	-0.19%
2022/02/16	13	5.77	0	0.00	5.77	13	7,077	0.18%
2022/02/15	0	0.00	24	5.83	5.87	-24	7,075	-0.34%
2022/02/14	20	5.85	8	5.85	5.86	12	7,028	0.17%
2022/02/10	10	5.77	0	0.00	5.76	10	6,792	0.15%
2022/02/09	1	5.81	0	0.00	5.81	1	6,728	0.01%
2022/02/07	2	5.91	0	0.00	5.90	2	6,734	0.03%
2022/01/25	0	0.00	11	5.97	5.97	-11	6,518	-0.17%
2022/01/24	20	5.90	23	5.94	5.88	-3	6,157	-0.05%
2022/01/21	0	0.00	45	5.89	5.90	-45	5,993	-0.75%
2022/01/19	8	5.80	3	5.80	5.81	5	5,629	0.09%
2022/01/14	0	0.00	4	5.78	5.76	-4	5,276	-0.08%
2022/01/07	0	0.00	16	5.77	5.83	-16	5,075	-0.32%
2022/01/06	10	5.79	13	5.78	5.76	-3	5,058	-0.06%
2022/01/05	7	5.72	0	0.00	5.74	7	4,725	0.15%
2022/01/04	4	5.73	0	0.00	5.72	4	4,665	0.09%
2022/01/03	4	5.76	0	0.00	5.80	4	4,600	0.09%
2021/12/30	0	0.00	1	5.81	5.81	-1	4,740	-0.02%
2021/12/28	19	5.83	0	0.00	5.81	19	4,946	0.38%
2021/12/27	12	5.86	1	5.85	5.86	11	5,098	0.22%
2021/12/24	3	5.88	0	0.00	5.90	3	5,124	0.06%
2021/12/23	8	5.90	0	0.00	5.91	8	5,182	0.15%
2021/12/21	10	5.97	0	0.00	5.94	10	5,258	0.19%
2021/12/20	0	0.00	6	6.02	6.01	-6	5,266	-0.11%
2021/12/16	7	5.95	0	0.00	5.95	7	5,435	0.13%
2021/12/14	3	6.02	7	6.03	6.04	-4	5,632	-0.07%
2021/12/13	0	0.00	3	5.95	5.97	-3	5,598	-0.05%
2021/12/10	5	5.95	2	5.96	5.96	3	5,605	0.05%
2021/12/09	20	5.94	0	0.00	5.93	20	5,609	0.36%
2021/12/08	5	5.93	0	0.00	5.94	5	5,586	0.09%
2021/12/06	2	6.01	1	6.06	6.01	1	5,538	0.02%
2021/12/03	21	6.00	0	0.00	6.00	21	5,529	0.38%
2021/12/02	8	6.03	0	0.00	6.01	8	5,477	0.15%
2021/12/01	17	6.08	0	0.00	6.04	17	5,414	0.31%
2021/11/30	3	6.07	7	6.07	6.13	-4	5,337	-0.07%
2021/11/29	2	6.13	0	0.00	6.15	2	5,346	0.04%
2021/11/26	1	6.11	5	6.10	6.14	-4	5,320	-0.08%
2021/11/23	0	0.00	6	6.02	6.03	-6	5,479	-0.11%
2021/11/22	0	0.00	2	5.96	5.96	-2	5,531	-0.04%
2021/11/19	10	5.95	0	0.00	5.97	10	5,695	0.18%
2021/11/18	16	5.97	2	5.98	5.96	14	5,741	0.24%
2021/11/17	11	6.01	0	0.00	6.01	11	5,884	0.19%
2021/11/16	21	6.03	0	0.00	6.03	21	6,148	0.34%
2021/11/15	11	6.04	2	6.04	6.03	9	6,395	0.14%
2021/11/12	1	6.05	0	0.00	6.07	1	6,734	0.01%
2021/11/11	0	0.00	2	6.12	6.10	-2	6,919	-0.03%
2021/11/10	21	6.09	0	0.00	6.07	21	7,142	0.29%
2021/11/09	24	6.08	1	6.07	6.07	23	7,243	0.32%
2021/11/08	29	6.14	2	6.13	6.12	27	7,202	0.37%
2021/11/05	8	6.18	0	0.00	6.17	8	7,285	0.11%
2021/11/04	14	6.19	5	6.19	6.23	9	7,251	0.12%
2021/11/03	5	6.24	0	0.00	6.24	5	7,304	0.07%
2021/11/02	8	6.18	0	0.00	6.26	8	7,347	0.11%
2021/11/01	10	6.24	1	6.22	6.23	9	7,367	0.12%
2021/10/29	0	0.00	2	6.30	6.29	-2	7,411	-0.03%
2021/10/26	23	6.25	0	0.00	6.25	23	7,572	0.30%
2021/10/21	20	6.27	0	0.00	6.32	20	8,213	0.24%
2021/10/19	23	6.31	0	0.00	6.30	23	8,402	0.27%
2021/10/18	0	0.00	15	6.35	6.38	-15	8,394	-0.18%
2021/10/15	7	6.37	0	0.00	6.36	7	8,486	0.08%
2021/10/14	0	0.00	5	6.47	6.52	-5	8,538	-0.06%
2021/10/13	5	6.48	4	6.54	6.53	1	8,666	0.01%
2021/10/08	0	0.00	1	6.40	6.44	-1	8,553	-0.01%
2021/10/07	44	6.40	35	6.40	6.40	9	8,544	0.11%
2021/10/06	20	6.50	140	6.52	6.54	-120	8,459	-1.42%	大賣/鉅額交易
2021/10/05	24	6.58	14	6.63	6.52	10	8,473	0.12%
2021/10/04	8	6.49	23	6.49	6.52	-15	8,391	-0.18%
2021/10/01	1	6.42	8	6.46	6.48	-7	8,231	-0.09%
2021/09/30	15	6.37	0	0.00	6.33	15	8,123	0.18%
2021/09/29	0	0.00	17	6.37	6.37	-17	8,060	-0.21%
2021/09/22	0	0.00	38	6.37	6.34	-38	7,992	-0.48%
2021/09/17	1	6.17	88	6.17	6.18	-87	7,847	-1.11%
2021/09/16	0	0.00	1	6.22	6.22	-1	7,857	-0.01%
2021/09/14	3	6.14	0	0.00	6.15	3	8,061	0.04%
2021/09/10	10	6.16	0	0.00	6.16	10	8,231	0.12%
2021/09/09	0	0.00	3	6.29	6.24	-3	8,228	-0.04%
2021/09/08	100	6.26	3	6.24	6.25	97	8,273	1.17%
2021/09/07	5	6.17	0	0.00	6.18	5	8,263	0.06%
2021/09/06	30	6.13	0	0.00	6.17	30	8,274	0.36%
2021/09/03	4	6.15	0	0.00	6.15	4	8,310	0.05%
2021/09/02	0	0.00	1	6.22	6.23	-1	8,363	-0.01%
2021/09/01	17	6.17	0	0.00	6.16	17	8,325	0.20%
2021/08/31	30	6.20	0	0.00	6.19	30	8,243	0.36%
2021/08/30	7	6.24	0	0.00	6.22	7	8,304	0.08%
2021/08/27	47	6.29	3	6.28	6.27	44	8,282	0.53%
2021/08/26	1	6.31	1	6.37	6.36	0	8,171	0.00%
2021/08/25	35	6.37	0	0.00	6.37	35	8,137	0.43%
2021/08/24	1	6.41	1	6.42	6.43	0	8,055	0.00%
2021/08/23	2	6.49	1	6.50	6.47	1	8,187	0.01%
2021/08/20	1	6.69	1	6.66	6.64	0	8,205	0.00%
2021/08/19	1	6.61	47	6.55	6.63	-46	8,028	-0.57%
2021/08/18	3	6.60	43	6.48	6.45	-40	7,809	-0.51%
2021/08/17	2	6.53	27	6.50	6.53	-25	7,602	-0.33%
2021/08/16	0	0.00	5	6.45	6.47	-5	7,454	-0.07%
2021/08/13	1	6.41	12	6.40	6.42	-11	7,444	-0.15%
2021/08/11	10	6.35	1	6.37	6.34	9	7,694	0.12%
2021/08/09	10	6.26	0	0.00	6.26	10	8,561	0.12%
2021/08/06	11	6.25	1	6.26	6.24	10	8,751	0.11%
2021/08/05	11	6.21	0	0.00	6.21	11	9,159	0.12%
2021/08/02	1	6.25	0	0.00	6.24	1	10,111	0.01%
2021/07/29	2	6.34	1	6.30	6.30	1	10,274	0.01%
2021/07/28	4	6.44	5	6.44	6.44	-1	10,150	-0.01%
2021/07/27	0	0.00	1	6.33	6.34	-1	10,083	-0.01%
2021/07/26	27	6.25	1	6.29	6.31	26	10,330	0.25%
2021/07/23	1	6.26	0	0.00	6.25	1	10,375	0.01%
2021/07/21	1	6.27	3	6.30	6.32	-2	10,278	-0.02%
2021/07/20	2	6.26	1	6.28	6.31	1	10,266	0.01%
2021/07/19	0	0.00	2	6.22	6.20	-2	10,110	-0.02%
2021/07/16	1	6.15	1	6.17	6.15	0	10,072	0.00%
2021/07/15	2	6.14	0	0.00	6.13	2	10,101	0.02%
2021/07/14	0	0.00	1	6.18	6.19	-1	10,170	-0.01%
2021/07/13	2	6.17	2	6.15	6.17	0	10,217	0.00%
2021/07/12	3	6.18	2	6.19	6.18	1	10,181	0.01%
2021/07/09	2	6.26	6	6.27	6.26	-4	10,146	-0.04%
2021/07/08	4	6.20	0	0.00	6.19	4	10,122	0.04%
2021/07/07	20	6.19	0	0.00	6.19	20	10,159	0.20%
2021/07/05	1	6.18	2	6.16	6.16	-1	10,096	-0.01%
2021/07/02	0	0.00	2	6.26	6.26	-2	9,919	-0.02%
2021/07/01	1	6.28	14	6.27	6.27	-13	9,931	-0.13%
2021/06/30	5	6.24	1	6.24	6.24	4	9,904	0.04%
2021/06/29	1	6.30	0	0.00	6.30	1	9,838	0.01%
2021/06/28	2	6.31	1	6.35	6.31	1	9,806	0.01%
2021/06/25	5	6.33	0	0.00	6.35	5	9,829	0.05%
2021/06/24	0	0.00	2	6.37	6.38	-2	9,816	-0.02%
2021/06/23	6	6.43	2	6.40	6.40	4	9,848	0.04%
2021/06/22	5	6.47	0	0.00	6.51	5	9,741	0.05%
2021/06/21	0	0.00	2	6.54	6.51	-2	9,685	-0.02%
2021/06/18	0	0.00	1	6.41	6.41	-1	9,614	-0.01%
2021/06/17	6	6.45	0	0.00	6.41	6	9,607	0.06%
2021/06/15	14	6.43	0	0.00	6.41	14	9,622	0.15%
2021/06/11	3	6.45	0	0.00	6.48	3	9,603	0.03%
2021/06/09	0	0.00	1	6.59	6.58	-1	9,463	-0.01%
2021/06/08	1	6.50	0	0.00	6.54	1	9,449	0.01%
2021/06/07	0	0.00	11	6.56	6.52	-11	9,511	-0.12%
2021/06/04	7	6.52	2	6.51	6.51	5	9,423	0.05%
2021/06/03	2	6.47	1	6.47	6.47	1	9,440	0.01%
2021/06/02	2	6.51	20	6.51	6.51	-18	9,388	-0.19%
2021/06/01	2	6.52	46	6.52	6.51	-44	9,431	-0.47%
2021/05/31	2	6.57	6	6.60	6.56	-4	9,435	-0.04%
2021/05/28	8	6.63	0	0.00	6.63	8	9,269	0.09%
2021/05/27	1	6.77	3	6.78	6.75	-2	9,236	-0.02%
2021/05/26	21	6.72	0	0.00	6.72	21	9,283	0.23%
2021/05/25	12	6.75	0	0.00	6.72	12	9,273	0.13%
2021/05/24	9	6.85	0	0.00	6.84	9	9,172	0.10%
2021/05/21	3	6.84	3	6.92	6.87	0	9,168	0.00%
2021/05/20	0	0.00	22	7.01	7.00	-22	8,978	-0.25%
2021/05/19	2	6.96	4	6.99	6.95	-2	8,822	-0.02%
2021/05/18	74	7.07	0	0.00	6.93	74	8,697	0.85%
2021/05/17	29	7.24	151	7.35	7.34	-122	8,388	-1.45%	大賣/鉅額交易
2021/05/14	11	7.10	0	0.00	7.15	11	7,914	0.14%
2021/05/13	6	7.19	4	7.16	7.22	2	7,708	0.03%
2021/05/12	2	7.08	16	7.19	7.15	-14	7,298	-0.19%
2021/05/11	3	6.78	14	6.75	6.82	-11	6,603	-0.17%
2021/05/10	0	0.00	3	6.55	6.56	-3	6,528	-0.05%
2021/05/07	5	6.57	0	0.00	6.55	5	6,665	0.08%
2021/05/06	2	6.64	3	6.70	6.68	-1	6,723	-0.01%
2021/05/05	3	6.67	0	0.00	6.75	3	6,550	0.05%
2021/05/04	0	0.00	33	6.72	6.68	-33	6,542	-0.50%
2021/04/29	10	6.45	2	6.43	6.46	8	6,016	0.13%
2021/04/28	0	0.00	5	6.47	6.46	-5	6,059	-0.08%
2021/04/27	3	6.47	6	6.47	6.46	-3	6,168	-0.05%
2021/04/26	18	6.50	1	6.52	6.47	17	6,216	0.27%
2021/04/23	0	0.00	3	6.60	6.58	-3	6,212	-0.05%
2021/04/22	1	6.58	52	6.54	6.65	-51	6,291	-0.81%
2021/04/21	56	6.61	7	6.62	6.61	49	6,212	0.79%
2021/04/20	0	0.00	3	6.59	6.59	-3	6,293	-0.05%
2021/04/19	31	6.60	6	6.59	6.59	25	6,301	0.40%
2021/04/16	30	6.65	0	0.00	6.64	30	6,405	0.47%
2021/04/15	17	6.72	0	0.00	6.69	17	6,545	0.26%
2021/04/14	1	6.76	10	6.82	6.76	-9	6,682	-0.13%
2021/04/13	16	6.69	3	6.78	6.77	13	6,793	0.19%
2021/04/09	1	6.71	1	6.76	6.75	0	6,874	0.00%
2021/04/08	25	6.74	0	0.00	6.73	25	6,884	0.36%
2021/04/07	6	6.82	0	0.00	6.78	6	6,954	0.09%
2021/04/06	14	6.80	6	6.79	6.80	8	6,930	0.12%
2021/04/01	14	6.88	2	6.88	6.89	12	6,952	0.17%
2021/03/31	0	0.00	4	6.93	6.94	-4	6,936	-0.06%
2021/03/30	1	6.92	0	0.00	6.90	1	6,973	0.01%
2021/03/29	16	6.92	2	6.92	6.93	14	6,974	0.20%
2021/03/26	14	7.00	0	0.00	7.00	14	6,992	0.20%
2021/03/25	0	0.00	12	7.16	7.11	-12	6,970	-0.17%
2021/03/24	0	0.00	5	7.13	7.14	-5	6,955	-0.07%
2021/03/22	3	7.05	1	7.14	7.05	2	7,004	0.03%
2021/03/19	1	7.09	10	7.12	7.11	-9	6,988	-0.13%
2021/03/18	0	0.00	10	7.00	7.01	-10	6,958	-0.14%
2021/03/17	11	7.04	1	7.01	7.06	10	6,936	0.14%
2021/03/15	20	7.06	20	7.06	7.05	0	6,997	0.00%
2021/03/12	10	7.07	0	0.00	7.06	10	7,029	0.14%
2021/03/11	1	7.07	0	0.00	7.07	1	7,026	0.01%
2021/03/09	0	0.00	86	7.27	7.23	-86	7,057	-1.22%
2021/03/05	10	7.27	9	7.30	7.25	1	7,030	0.01%
2021/03/04	10	7.18	10	7.23	7.19	0	6,971	0.00%
2021/03/03	10	7.09	0	0.00	7.08	10	6,887	0.15%
2021/03/02	30	7.07	0	0.00	7.21	30	6,842	0.44%
2021/02/26	50	7.14	7	7.12	7.20	43	6,690	0.64%
2021/02/25	1	7.00	0	0.00	7.00	1	6,562	0.02%
2021/02/24	0	0.00	7	7.06	7.08	-7	6,569	-0.11%
2021/02/23	2	7.04	1	6.99	6.98	1	6,491	0.02%
2021/02/22	2	6.95	2	7.00	7.00	0	6,439	0.00%
2021/02/19	0	0.00	2	7.06	7.03	-2	6,429	-0.03%
2021/02/18	8	6.98	64	7.02	6.99	-56	6,442	-0.87%
2021/02/17	9	7.07	52	7.05	7.03	-43	6,535	-0.66%
2021/02/05	3	7.30	5	7.33	7.31	-2	6,474	-0.03%
2021/02/04	5	7.37	0	0.00	7.37	5	6,386	0.08%
2021/02/03	48	7.33	0	0.00	7.32	48	6,487	0.74%
2021/02/02	64	7.37	0	0.00	7.34	64	6,603	0.97%
2021/02/01	1	7.54	0	0.00	7.52	1	6,508	0.02%
2021/01/29	5	7.60	4	7.61	7.64	1	6,406	0.02%
2021/01/28	12	7.48	33	7.49	7.51	-21	6,255	-0.34%
2021/01/27	20	7.38	0	0.00	7.38	20	6,135	0.33%
2021/01/26	21	7.39	5	7.40	7.41	16	6,092	0.26%
2021/01/25	0	0.00	11	7.26	7.27	-11	6,011	-0.18%
2021/01/22	0	0.00	2	7.25	7.23	-2	5,980	-0.03%
2021/01/21	18	7.22	10	7.20	7.20	8	5,919	0.14%
2021/01/20	5	7.35	2	7.35	7.39	3	5,679	0.05%
2021/01/19	1	7.37	1	7.35	7.30	0	5,549	0.00%
2021/01/18	0	0.00	3	7.49	7.47	-3	5,456	-0.05%
2021/01/15	10	7.35	36	7.33	7.46	-26	5,337	-0.49%
2021/01/14	2	7.45	3	7.41	7.40	-1	5,175	-0.02%
2021/01/13	29	7.41	0	0.00	7.38	29	5,133	0.56%
2021/01/12	10	7.52	0	0.00	7.53	10	5,004	0.20%
2021/01/08	20	7.56	0	0.00	7.53	20	4,874	0.41%
2021/01/07	25	7.66	2	7.71	7.64	23	4,698	0.49%
2021/01/06	25	7.73	24	7.79	7.81	1	4,515	0.02%
2021/01/05	0	0.00	2	7.84	7.79	-2	4,340	-0.05%
2021/01/04	23	7.84	7	7.91	7.82	16	4,253	0.38%
2020/12/31	5	7.94	7	7.96	7.93	-2	4,255	-0.05%
2020/12/29	0	0.00	1	8.08	8.07	-1	4,143	-0.02%
2020/12/28	17	8.09	5	8.13	8.07	12	4,172	0.29%
2020/12/25	0	0.00	3	8.15	8.15	-3	4,116	-0.07%
2020/12/23	2	8.24	21	8.23	8.24	-19	4,189	-0.45%
2020/12/22	4	8.20	2	8.28	8.29	2	4,413	0.05%
2020/12/21	9	8.19	0	0.00	8.18	9	4,470	0.20%
2020/12/18	20	8.26	0	0.00	8.26	20	4,401	0.45%
2020/12/17	0	0.00	2	8.26	8.23	-2	4,514	-0.04%
2020/12/16	2	8.23	0	0.00	8.24	2	4,527	0.04%
2020/12/15	3	8.34	3	8.35	8.36	0	4,469	0.00%
2020/12/14	0	0.00	1	8.27	8.28	-1	4,451	-0.02%
2020/12/11	1	8.27	4	8.30	8.27	-3	4,482	-0.07%
2020/12/10	0	0.00	6	8.27	8.27	-6	4,466	-0.13%
2020/12/09	10	8.20	15	8.19	8.18	-5	4,456	-0.11%
2020/12/08	9	8.26	0	0.00	8.22	9	4,446	0.20%
2020/12/07	2	8.32	15	8.32	8.31	-13	4,615	-0.28%
2020/12/04	18	8.37	0	0.00	8.33	18	4,756	0.38%
2020/12/03	2	8.41	3	8.46	8.45	-1	4,827	-0.02%
2020/12/02	6	8.46	2	8.45	8.45	4	4,830	0.08%
2020/12/01	3	8.49	1	8.54	8.49	2	4,822	0.04%
2020/11/30	7	8.47	3	8.56	8.59	4	4,814	0.08%
2020/11/27	1	8.50	2	8.54	8.50	-1	4,764	-0.02%
2020/11/26	7	8.53	0	0.00	8.51	7	4,767	0.15%
2020/11/25	1	8.49	3	8.52	8.59	-2	4,775	-0.04%
2020/11/24	0	0.00	2	8.55	8.55	-2	4,782	-0.04%
2020/11/23	18	8.50	1	8.53	8.50	17	4,800	0.35%
2020/11/20	0	0.00	4	8.63	8.60	-4	4,748	-0.08%
2020/11/19	5	8.61	1	8.62	8.60	4	4,780	0.08%
2020/11/18	15	8.60	0	0.00	8.62	15	4,747	0.32%
2020/11/17	0	0.00	2	8.62	8.68	-2	4,770	-0.04%
2020/11/16	40	8.78	2	8.83	8.72	38	4,846	0.78%
2020/11/13	2	8.97	0	0.00	8.93	2	4,688	0.04%
2020/11/12	5	8.92	0	0.00	8.96	5	4,573	0.11%
2020/11/11	11	9.01	20	9.00	8.94	-9	4,583	-0.20%
2020/11/10	5	9.03	1	9.11	9.09	4	4,413	0.09%
2020/11/09	11	9.04	4	9.02	9.05	7	4,231	0.17%
2020/11/04	0	0.00	15	9.23	9.25	-15	4,138	-0.36%
2020/10/30	0	0.00	10	9.46	9.52	-10	4,138	-0.24%
2020/10/29	10	9.47	0	0.00	9.43	10	4,107	0.24%
2020/10/27	0	0.00	3	9.29	9.27	-3	4,096	-0.07%
2020/10/26	3	9.21	0	0.00	9.24	3	4,105	0.07%
2020/10/20	0	0.00	1	9.29	9.29	-1	4,533	-0.02%
2020/10/19	1	9.26	0	0.00	9.26	1	4,538	0.02%
2020/10/12	2	9.27	1	9.26	9.25	1	4,487	0.02%
2020/10/08	20	9.33	0	0.00	9.30	20	4,486	0.45%
2020/10/07	10	9.41	0	0.00	9.41	10	4,462	0.22%
2020/10/06	51	9.44	0	0.00	9.44	51	4,480	1.14%
2020/09/30	10	9.58	0	0.00	9.60	10	4,476	0.22%
2020/09/28	2	9.66	0	0.00	9.64	2	4,512	0.04%
2020/09/24	2	9.71	25	9.82	9.83	-23	4,412	-0.52%
2020/09/22	1	9.56	3	9.56	9.58	-2	4,331	-0.05%
2020/09/21	0	0.00	2	9.36	9.45	-2	4,212	-0.05%
2020/09/17	8	9.30	4	9.36	9.36	4	4,195	0.10%
2020/09/16	48	9.30	0	0.00	9.31	48	4,196	1.14%
2020/09/15	4	9.40	0	0.00	9.38	4	4,161	0.10%
2020/09/14	14	9.42	0	0.00	9.44	14	4,138	0.34%
2020/09/11	0	0.00	5	9.53	9.54	-5	4,121	-0.12%
2020/09/10	11	9.52	0	0.00	9.52	11	4,095	0.27%
2020/09/09	0	0.00	1	9.68	9.58	-1	3,964	-0.03%
2020/09/08	1	9.55	1	9.55	9.55	0	3,858	0.00%
2020/09/07	2	9.50	1	9.56	9.57	1	3,838	0.03%
2020/09/04	2	9.56	2	9.61	9.57	0	3,846	0.00%
2020/09/03	1	9.39	0	0.00	9.47	1	3,848	0.03%
2020/08/28	0	0.00	2	9.53	9.51	-2	4,009	-0.05%
2020/08/27	2	9.37	1	9.44	9.45	1	4,087	0.02%
2020/08/26	0	0.00	1	9.46	9.45	-1	4,097	-0.02%
2020/08/25	2	9.46	0	0.00	9.47	2	4,129	0.05%
2020/08/24	0	0.00	9	9.57	9.57	-9	4,094	-0.22%
2020/08/21	2	9.61	0	0.00	9.61	2	4,106	0.05%
2020/08/20	0	0.00	56	9.72	9.82	-56	4,076	-1.37%
2020/08/19	1	9.36	7	9.45	9.47	-6	4,030	-0.15%
2020/08/18	1	9.40	15	9.42	9.42	-14	4,061	-0.34%
2020/08/17	10	9.39	10	9.47	9.38	0	4,135	0.00%
2020/08/14	7	9.51	4	9.58	9.50	3	4,153	0.07%
2020/08/13	6	9.53	4	9.53	9.55	2	4,215	0.05%
2020/08/12	1	9.57	7	9.64	9.63	-6	4,249	-0.14%
2020/08/11	0	0.00	12	9.49	9.52	-12	4,251	-0.28%
2020/08/10	3	9.48	0	0.00	9.46	3	4,286	0.07%
2020/08/07	3	9.49	6	9.56	9.55	-3	4,312	-0.07%
2020/08/06	3	9.42	11	9.49	9.48	-8	4,321	-0.19%
2020/08/05	7	9.59	5	9.57	9.56	2	4,303	0.05%
2020/08/04	6	9.68	0	0.00	9.66	6	4,334	0.14%
2020/08/03	0	0.00	10	9.76	9.79	-10	4,351	-0.23%
2020/07/31	4	9.68	9	9.65	9.67	-5	4,353	-0.11%
2020/07/30	6	9.69	0	0.00	9.68	6	4,392	0.14%
2020/07/29	6	9.77	13	9.78	9.78	-7	4,793	-0.15%
2020/07/28	34	9.61	9	9.65	9.78	25	5,152	0.49%
2020/07/27	25	9.76	6	9.75	9.76	19	5,133	0.37%
2020/07/24	2	9.90	7	10.00	10.01	-5	5,110	-0.10%
2020/07/23	3	9.91	2	9.97	9.90	1	5,083	0.02%
2020/07/22	10	9.89	2	9.89	9.89	8	5,158	0.16%
2020/07/21	21	9.98	4	9.90	9.92	17	5,155	0.33%
2020/07/20	0	0.00	2	10.15	10.13	-2	5,098	-0.04%
2020/07/17	2	10.10	2	10.14	10.13	0	5,179	0.00%
2020/07/16	1	10.10	1	10.22	10.17	0	5,266	0.00%
2020/07/15	28	10.09	10	10.07	10.13	18	5,296	0.34%
2020/07/14	15	10.17	0	0.00	10.15	15	5,426	0.28%
2020/07/13	19	10.19	0	0.00	10.15	19	5,512	0.34%
2020/07/10	5	10.31	7	10.29	10.31	-2	5,613	-0.04%
2020/07/09	11	10.18	3	10.21	10.21	8	5,727	0.14%
2020/07/08	6	10.24	0	0.00	10.21	6	5,823	0.10%
2020/07/07	1	10.25	3	10.27	10.28	-2	5,846	-0.03%
2020/07/06	5	10.33	0	0.00	10.28	5	5,902	0.08%
2020/07/03	1	10.48	81	10.50	10.49	-80	6,016	-1.33%
2020/07/02	3	10.63	0	0.00	10.60	3	5,885	0.05%
2020/07/01	2	10.69	0	0.00	10.72	2	5,956	0.03%
2020/06/30	3	10.80	0	0.00	10.79	3	5,974	0.05%
2020/06/29	0	0.00	4	10.89	10.92	-4	6,026	-0.07%
2020/06/24	1	10.77	0	0.00	10.77	1	6,144	0.02%
2020/06/23	2	10.79	0	0.00	10.82	2	6,262	0.03%
2020/06/22	2	10.85	0	0.00	10.87	2	6,425	0.03%
2020/06/19	31	10.88	0	0.00	10.87	31	6,542	0.47%
2020/06/18	1	10.88	0	0.00	10.88	1	6,680	0.01%
2020/06/16	42	10.96	1	11.04	10.94	41	6,980	0.59%
2020/06/15	1	11.07	19	11.18	11.23	-18	7,161	-0.25%
2020/06/12	2	11.21	125	11.12	11.08	-123	7,233	-1.70%	大賣/鉅額交易
2020/06/11	0	0.00	7	10.93	11.01	-7	7,310	-0.10%
2020/06/10	4	10.84	0	0.00	10.80	4	7,348	0.05%
2020/06/09	5	10.94	0	0.00	10.89	5	7,561	0.07%
2020/06/08	61	10.91	0	0.00	10.93	61	7,670	0.80%
2020/06/05	81	11.05	0	0.00	11.04	81	7,652	1.06%
2020/06/04	4	11.14	0	0.00	11.14	4	7,677	0.05%
2020/06/03	26	11.23	0	0.00	11.21	26	7,736	0.34%
2020/06/02	2	11.39	0	0.00	11.40	2	7,681	0.03%
2020/06/01	3	11.41	0	0.00	11.44	3	7,662	0.04%
2020/05/26	1	11.50	0	0.00	11.52	1	7,787	0.01%
2020/05/25	1	11.69	0	0.00	11.68	1	7,722	0.01%
2020/05/22	0	0.00	1	11.70	11.80	-1	7,741	-0.01%
2020/05/21	2	11.56	0	0.00	11.57	2	7,720	0.03%
2020/05/14	2	11.87	1	11.77	11.85	1	7,530	0.01%
2020/05/12	0	0.00	3	11.72	11.74	-3	7,475	-0.04%
2020/05/11	5	11.60	1	11.67	11.61	4	7,445	0.05%
2020/05/08	0	0.00	4	11.72	11.73	-4	7,408	-0.05%
2020/05/07	2	11.82	0	0.00	11.78	2	7,465	0.03%
2020/05/06	0	0.00	4	11.95	11.88	-4	7,498	-0.05%
2020/05/05	3	11.87	1	11.84	11.90	2	7,475	0.03%
2020/05/04	4	11.98	33	12.00	12.04	-29	7,075	-0.41%
2020/04/30	37	11.70	14	11.65	11.66	23	6,684	0.34%
2020/04/29	14	11.92	1	11.90	11.90	13	6,663	0.20%
2020/04/28	7	12.11	0	0.00	12.07	7	6,641	0.11%
2020/04/27	40	12.15	0	0.00	12.10	40	6,718	0.60%
2020/04/23	2	12.60	0	0.00	12.44	2	6,590	0.03%
2020/04/22	2	12.63	29	12.57	12.50	-27	6,532	-0.41%
2020/04/21	2	12.29	5	12.48	12.57	-3	6,415	-0.05%
2020/04/20	25	12.20	4	12.20	12.20	21	6,289	0.33%
2020/04/17	12	12.06	22	12.15	12.17	-10	6,239	-0.16%
2020/04/16	1	12.43	16	12.53	12.43	-15	6,071	-0.25%
2020/04/15	10	12.40	4	12.48	12.45	6	5,966	0.10%
2020/04/14	18	12.55	9	12.52	12.50	9	5,849	0.15%
2020/04/13	1	12.81	5	12.89	12.91	-4	5,703	-0.07%
2020/04/10	0	0.00	1	12.88	12.81	-1	5,597	-0.02%
2020/04/09	1	12.88	3	12.89	12.88	-2	5,539	-0.04%
2020/04/08	3	12.91	1	12.89	12.85	2	5,435	0.04%
2020/04/07	10	13.04	0	0.00	13.04	10	5,250	0.19%
2020/04/06	5	13.35	0	0.00	13.33	5	5,130	0.10%
2020/03/27	0	0.00	1	13.29	13.58	-1	4,640	-0.02%
2020/03/26	6	13.62	1	13.71	13.52	5	4,496	0.11%
2020/03/25	1	13.61	0	0.00	13.70	1	4,302	0.02%
2020/03/24	1	14.16	3	14.05	14.20	-2	4,138	-0.05%
2020/03/20	2	14.83	0	0.00	14.40	2	3,899	0.05%
2020/03/19	1	15.10	0	0.00	15.74	1	3,660	0.03%
2020/03/18	3	14.42	0	0.00	14.69	3	3,417	0.09%
2020/03/16	0	0.00	1	13.87	13.87	-1	3,097	-0.03%
2020/03/13	1	13.93	0	0.00	13.35	1	2,983	0.03%
2020/03/09	0	0.00	1	12.17	12.33	-1	2,444	-0.04%
2020/03/06	0	0.00	2	11.97	11.97	-2	2,327	-0.09%
2020/03/05	2	11.78	0	0.00	11.77	2	2,264	0.09%
2020/03/04	0	0.00	1	11.98	11.93	-1	2,241	-0.04%
2020/03/03	1	11.91	0	0.00	11.93	1	2,188	0.05%
2020/03/02	1	12.10	0	0.00	12.07	1	2,163	0.05%
2020/02/27	0	0.00	6	11.96	12.00	-6	2,054	-0.29%
2020/02/26	0	0.00	2	11.84	11.82	-2	1,983	-0.10%
2020/02/25	4	11.75	0	0.00	11.71	4	1,939	0.21%
2020/02/24	0	0.00	5	11.73	11.73	-5	1,876	-0.27%
2020/02/21	0	0.00	1	11.61	11.60	-1	1,815	-0.06%
2020/02/20	0	0.00	1	11.54	11.56	-1	1,815	-0.06%
2020/02/19	1	11.49	0	0.00	11.52	1	1,816	0.06%
2020/02/18	0	0.00	1	11.64	11.64	-1	1,788	-0.06%
2020/02/13	0	0.00	4	11.48	11.53	-4	1,757	-0.23%
2020/02/12	4	11.53	0	0.00	11.53	4	1,765	0.23%
2020/02/11	2	11.63	0	0.00	11.62	2	1,744	0.11%
2020/02/10	4	11.74	0	0.00	11.74	4	1,744	0.23%
2020/02/07	0	0.00	2	11.69	11.71	-2	1,685	-0.12%
2020/02/06	3	11.60	0	0.00	11.58	3	1,645	0.18%
2020/02/04	4	11.78	0	0.00	11.81	4	1,670	0.24%
2020/01/30	0	0.00	3	11.73	11.93	-3	1,470	-0.20%
2020/01/16	0	0.00	1	11.33	11.31	-1	1,397	-0.07%
2020/01/14	1	11.21	0	0.00	11.23	1	1,527	0.07%
2020/01/10	1	11.38	0	0.00	11.38	1	1,506	0.07%
2020/01/07	0	0.00	1	11.50	11.48	-1	1,494	-0.07%
2019/12/16	0	0.00	1	11.44	11.45	-1	1,453	-0.07%
2019/12/13	2	11.47	0	0.00	11.45	2	1,443	0.14%
2019/11/20	0	0.00	1	11.81	11.81	-1	1,370	-0.07%
2019/11/19	0	0.00	2	11.84	11.78	-2	1,358	-0.15%
2019/11/11	0	0.00	2	11.95	12.00	-2	1,375	-0.15%
2019/11/08	0	0.00	18	11.84	11.85	-18	1,360	-1.32%
2019/11/07	0	0.00	2	11.87	11.83	-2	1,373	-0.15%
2019/11/06	0	0.00	5	11.81	11.78	-5	1,347	-0.37%
2019/11/05	1	11.86	0	0.00	11.80	1	1,378	0.07%
2019/11/04	15	11.97	1	11.91	11.91	14	1,369	1.02%
2019/11/01	0	0.00	20	12.12	12.08	-20	1,337	-1.50%
2019/10/08	5	12.55	0	0.00	12.55	5	1,070	0.47%
2019/09/27	0	0.00	1	12.73	12.75	-1	1,043	-0.10%
2019/09/26	0	0.00	2	12.72	12.72	-2	1,072	-0.19%
2019/09/25	1	12.73	0	0.00	12.73	1	1,073	0.09%
2019/09/20	1	12.66	0	0.00	12.67	1	1,123	0.09%
2019/09/19	0	0.00	1	12.70	12.71	-1	1,123	-0.09%
2019/09/12	1	12.75	2	12.80	12.78	-1	1,117	-0.09%
2019/09/11	0	0.00	1	12.85	12.86	-1	1,196	-0.08%
2019/09/10	0	0.00	3	12.88	12.88	-3	1,192	-0.25%
2019/09/09	0	0.00	3	12.83	12.83	-3	1,189	-0.25%
2019/09/04	2	13.01	0	0.00	12.97	2	1,169	0.17%
2019/08/30	6	13.10	0	0.00	13.08	6	1,258	0.48%
2019/08/29	1	13.26	1	13.31	13.26	0	1,268	0.00%
2019/08/27	5	13.34	0	0.00	13.37	5	1,311	0.38%
2019/08/26	0	0.00	4	13.40	13.40	-4	1,372	-0.29%
2019/08/21	10	13.21	0	0.00	13.21	10	1,383	0.72%
2019/08/20	3	13.24	1	13.23	13.21	2	1,410	0.14%
2019/08/16	4	13.37	0	0.00	13.35	4	1,505	0.27%
2019/08/15	0	0.00	2	13.50	13.48	-2	1,566	-0.13%
2019/08/14	2	13.27	2	13.32	13.32	0	1,601	0.00%
2019/08/13	0	0.00	18	13.41	13.42	-18	1,671	-1.08%
2019/08/12	2	13.31	0	0.00	13.31	2	1,725	0.12%
2019/08/08	5	13.33	1	13.35	13.33	4	1,752	0.23%
2019/08/07	0	0.00	1	13.45	13.47	-1	1,754	-0.06%
2019/08/06	11	13.55	37	13.60	13.44	-26	1,823	-1.43%
2019/08/05	1	13.33	3	13.37	13.38	-2	1,855	-0.11%
2019/08/02	28	13.24	0	0.00	13.28	28	1,904	1.47%
2019/08/01	0	0.00	1	13.07	13.07	-1	1,941	-0.05%
2019/07/31	2	12.98	12	12.98	12.98	-10	1,942	-0.51%
2019/07/30	10	12.93	2	12.94	12.94	8	1,965	0.41%
2019/07/29	2	12.93	0	0.00	12.90	2	2,032	0.10%
2019/07/26	2	12.90	0	0.00	12.91	2	2,068	0.10%
2019/07/23	1	12.87	1	12.90	12.89	0	2,086	0.00%
2019/07/22	2	12.91	0	0.00	12.92	2	2,092	0.10%
2019/07/19	3	12.92	7	12.94	12.96	-4	2,095	-0.19%
2019/07/18	0	0.00	2	13.07	13.07	-2	2,082	-0.10%
2019/07/17	0	0.00	2	13.04	13.05	-2	2,089	-0.10%
2019/07/16	3	12.98	0	0.00	12.98	3	2,088	0.14%
2019/07/15	1	13.00	2	13.07	12.99	-1	2,100	-0.05%
2019/07/12	2	13.04	0	0.00	13.03	2	2,104	0.10%
2019/07/11	2	13.05	0	0.00	13.03	2	2,139	0.09%
2019/07/10	1	13.13	0	0.00	13.14	1	2,129	0.05%
2019/07/09	0	0.00	2	13.23	13.23	-2	2,146	-0.09%
2019/07/08	0	0.00	3	13.22	13.22	-3	2,168	-0.14%
2019/07/01	5	13.11	0	0.00	13.10	5	2,304	0.22%
2019/06/28	0	0.00	3	13.34	13.35	-3	2,276	-0.13%
2019/06/27	3	13.28	0	0.00	13.30	3	2,287	0.13%
2019/06/26	0	0.00	3	13.42	13.42	-3	2,285	-0.13%
2019/06/25	0	0.00	2	13.38	13.39	-2	2,283	-0.09%
2019/06/24	2	13.33	0	0.00	13.28	2	2,286	0.09%
2019/06/21	1	13.26	0	0.00	13.35	1	2,302	0.04%
2019/06/20	5	13.33	0	0.00	13.32	5	2,353	0.21%
2019/06/19	15	13.43	0	0.00	13.37	15	2,408	0.62%
2019/06/12	0	0.00	5	13.62	13.61	-5	2,451	-0.20%
2019/06/11	3	13.61	0	0.00	13.61	3	2,457	0.12%
2019/06/10	7	13.68	0	0.00	13.68	7	2,443	0.29%
2019/06/06	0	0.00	2	13.91	13.91	-2	2,442	-0.08%
2019/06/03	2	13.79	10	13.83	13.79	-8	2,445	-0.33%
2019/05/31	12	13.80	0	0.00	13.78	12	2,419	0.50%
2019/05/30	0	0.00	10	13.93	13.91	-10	2,365	-0.42%
2019/05/29	10	14.06	0	0.00	14.01	10	2,350	0.43%
2019/05/23	0	0.00	3	13.95	13.97	-3	2,344	-0.13%
2019/05/22	0	0.00	10	13.76	13.76	-10	2,289	-0.44%
2019/05/21	2	13.75	0	0.00	13.75	2	2,258	0.09%
2019/05/17	0	0.00	14	13.83	13.86	-14	2,168	-0.65%
2019/05/16	0	0.00	1	13.75	13.75	-1	2,116	-0.05%
2019/05/15	2	13.64	0	0.00	13.66	2	2,099	0.10%
2019/05/14	2	13.69	5	13.70	13.71	-3	2,103	-0.14%
2019/05/10	10	13.35	2	13.48	13.46	8	2,012	0.40%
2019/05/09	0	0.00	23	13.37	13.44	-23	1,956	-1.18%
2019/05/08	10	13.28	0	0.00	13.24	10	1,911	0.52%
2019/05/07	1	13.17	26	13.23	13.17	-25	1,908	-1.31%
2019/05/06	2	13.29	2	13.29	13.33	0	1,919	0.00%
2019/05/03	2	13.16	0	0.00	13.07	2	1,856	0.11%
2019/05/02	1	13.12	1	13.19	13.18	0	1,831	0.00%
2019/04/29	1	13.23	1	13.25	13.25	0	1,840	0.00%
2019/04/25	0	0.00	2	13.13	13.13	-2	1,867	-0.11%
2019/04/23	1	13.17	1	13.24	13.15	0	1,918	0.00%
2019/04/18	2	13.16	2	13.24	13.24	0	2,052	0.00%
2019/04/17	2	13.20	0	0.00	13.17	2	2,098	0.10%
2019/04/16	1	13.27	1	13.27	13.26	0	2,102	0.00%
2019/04/15	2	13.31	0	0.00	13.30	2	2,134	0.09%
2019/04/12	0	0.00	1	13.42	13.43	-1	2,215	-0.05%
2019/04/11	0	0.00	3	13.40	13.41	-3	2,287	-0.13%
2019/04/10	2	13.37	0	0.00	13.33	2	2,349	0.09%
2019/04/09	2	13.39	0	0.00	13.38	2	2,297	0.09%
2019/04/08	2	13.44	1	13.46	13.46	1	2,362	0.04%
2019/04/03	1	13.53	2	13.56	13.56	-1	2,351	-0.04%
2019/04/02	2	13.55	15	13.54	13.55	-13	2,395	-0.54%
2019/03/29	3	13.69	0	0.00	13.68	3	2,406	0.12%
2019/03/26	0	0.00	10	13.77	13.79	-10	2,636	-0.38%
2019/03/25	5	13.86	0	0.00	13.89	5	2,700	0.19%
2019/03/22	11	13.67	16	13.62	13.65	-5	2,662	-0.19%
2019/03/21	8	13.72	0	0.00	13.70	8	2,660	0.30%
2019/03/20	2	13.80	0	0.00	13.79	2	2,648	0.08%
2019/03/18	0	0.00	10	13.85	13.84	-10	2,691	-0.37%
2019/03/12	0	0.00	17	14.01	13.99	-17	2,880	-0.59%
2019/03/08	10	14.22	0	0.00	14.23	10	3,081	0.32%
2019/02/26	5	14.00	0	0.00	14.02	5	3,551	0.14%
2019/02/20	2	14.19	0	0.00	14.19	2	3,665	0.05%
2019/02/12	1	14.46	0	0.00	14.44	1	4,114	0.02%
2019/02/11	15	14.51	0	0.00	14.53	15	4,147	0.36%
2019/01/25	5	14.59	0	0.00	14.58	5	4,270	0.12%
2019/01/18	5	14.78	0	0.00	14.79	5	4,535	0.11%
2018/12/24	10	15.19	30	15.19	15.17	-20	4,978	-0.40%
2018/12/22	10	15.21	0	0.00	15.21	10	4,972	0.20%
2018/12/21	5	15.15	0	0.00	15.13	5	5,000	0.10%
2018/12/20	15	15.09	0	0.00	15.16	15	4,935	0.30%
2018/12/19	0	0.00	20	15.01	14.96	-20	4,833	-0.41%
2018/12/18	5	15.01	0	0.00	15.04	5	4,768	0.10%
2018/12/17	0	0.00	20	14.94	14.93	-20	4,698	-0.43%
2018/12/12	5	15.00	0	0.00	14.93	5	4,580	0.11%
2018/12/10	10	15.19	0	0.00	15.22	10	4,546	0.22%
2018/12/05	5	14.81	0	0.00	14.82	5	4,455	0.11%
2018/12/04	5	14.56	0	0.00	14.60	5	4,419	0.11%
2018/11/28	5	14.87	0	0.00	14.86	5	3,983	0.13%
2018/11/27	0	0.00	45	15.11	15.06	-45	3,926	-1.15%
2018/11/26	10	15.07	0	0.00	15.07	10	3,901	0.26%
2018/11/20	10	15.05	0	0.00	15.12	10	3,617	0.28%
2018/11/16	0	0.00	10	14.98	15.07	-10	3,552	-0.28%
2018/11/15	5	15.12	5	15.01	15.02	0	3,517	0.00%
2018/11/14	5	15.06	0	0.00	15.08	5	3,511	0.14%
2018/11/13	15	15.29	0	0.00	15.12	15	3,497	0.43%
2018/11/12	19	15.05	0	0.00	15.02	19	3,299	0.58%
2018/11/09	29	15.01	0	0.00	15.06	29	3,157	0.92%
2018/11/08	7	14.76	0	0.00	14.84	7	3,121	0.22%
2018/11/07	5	14.96	40	14.93	14.94	-35	3,081	-1.14%
2018/11/02	12	14.97	10	14.97	14.92	2	3,051	0.07%
2018/11/01	5	15.15	0	0.00	15.03	5	2,904	0.17%
2018/10/31	5	15.16	0	0.00	15.15	5	2,854	0.18%
2018/10/30	10	15.53	0	0.00	15.44	10	2,800	0.36%
2018/10/29	20	15.58	11	15.46	15.54	9	2,761	0.33%
2018/10/26	10	15.59	0	0.00	15.60	10	2,745	0.36%
2018/10/25	0	0.00	50	15.53	15.51	-50	2,675	-1.87%
2018/10/24	15	15.09	0	0.00	15.17	15	2,507	0.60%
2018/10/22	10	14.78	0	0.00	14.83	10	2,381	0.42%
2018/10/19	10	15.04	0	0.00	14.87	10	2,313	0.43%
2018/10/17	5	14.68	0	0.00	14.84	5	2,338	0.21%
2018/10/15	10	14.95	0	0.00	14.95	10	2,340	0.43%
2018/10/12	0	0.00	11	15.03	14.74	-11	2,296	-0.48%
2018/10/04	0	0.00	2	13.87	13.88	-2	1,796	-0.11%
2018/10/02	0	0.00	1	13.64	13.67	-1	1,724	-0.06%
2018/10/01	1	13.52	0	0.00	13.53	1	1,699	0.06%
2018/09/28	1	13.50	1	13.59	13.58	0	1,722	0.00%
2018/09/27	2	13.54	0	0.00	13.54	2	1,751	0.11%
2018/09/06	0	0.00	3	13.65	13.66	-3	1,940	-0.15%
2018/08/29	1	13.55	0	0.00	13.51	1	1,946	0.05%
2018/08/10	0	0.00	1	13.63	13.65	-1	1,914	-0.05%
2018/08/03	0	0.00	4	13.65	13.66	-4	1,968	-0.20%
2018/08/02	0	0.00	1	13.60	13.77	-1	1,962	-0.05%
2018/08/01	1	13.57	0	0.00	13.56	1	1,936	0.05%
2018/07/30	0	0.00	1	13.67	13.68	-1	1,961	-0.05%
2018/07/27	1	13.64	0	0.00	13.63	1	2,036	0.05%
2018/07/24	0	0.00	1	13.79	13.79	-1	2,036	-0.05%
2018/07/23	0	0.00	1	13.90	13.84	-1	2,039	-0.05%
2018/07/20	1	13.88	0	0.00	13.89	1	2,053	0.05%
2018/07/19	1	13.90	1	13.97	14.00	0	2,107	0.00%
2018/07/18	1	13.95	1	13.99	13.99	0	2,211	0.00%
2018/07/17	1	14.07	1	14.04	14.06	0	2,254	0.00%
2018/07/12	1	14.12	0	0.00	14.13	1	2,388	0.04%
2018/07/09	2	14.23	0	0.00	14.23	2	2,410	0.08%
2018/07/06	5	14.44	0	0.00	14.40	5	2,405	0.21%
2018/06/20	0	0.00	7	14.22	14.13	-7	2,340	-0.30%
2018/06/06	5	13.93	0	0.00	13.86	5	2,475	0.20%
2018/06/04	2	14.03	2	14.08	14.02	0	2,466	0.00%
2018/05/25	2	14.23	0	0.00	14.23	2	2,493	0.08%
2018/04/25	0	0.00	3	14.83	14.81	-3	2,839	-0.11%
2018/04/24	0	0.00	4	14.67	14.73	-4	2,823	-0.14%
2018/04/23	0	0.00	2	14.55	14.60	-2	2,719	-0.07%
2018/04/19	3	14.26	0	0.00	14.25	3	2,608	0.12%
2018/04/17	0	0.00	1	14.47	14.51	-1	2,538	-0.04%
2018/04/03	0	0.00	1	14.54	14.53	-1	2,516	-0.04%
2018/03/30	1	14.29	0	0.00	14.35	1	2,542	0.04%
2018/03/28	0	0.00	3	14.41	14.47	-3	2,502	-0.12%
2018/03/27	3	14.31	0	0.00	14.30	3	2,459	0.12%
2018/03/26	1	14.50	0	0.00	14.47	1	2,453	0.04%
2018/03/23	2	14.55	0	0.00	14.59	2	2,410	0.08%
2018/03/05	0	0.00	40	14.83	14.85	-40	2,460	-1.63%
2018/03/01	40	14.64	0	0.00	14.65	40	2,434	1.64%
2018/02/23	0	0.00	3	14.64	14.62	-3	2,583	-0.12%
2018/02/05	4	14.51	0	0.00	14.48	4	2,485	0.16%