聯上發 (2537)-台新券商分點個股進出

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

聯上發

(2537)

可現股當沖

股價
16.30
漲跌
▲1.45
漲幅
+9.76%
成交量
17,372張
產業
上市營建類股
159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

聯上發 (2537)籌碼相關－台新券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	121	15.17	81	16.00	16.30	40	6,672	0.60%	大買/
2024/04/17	96.5	15.36	16	15.00	14.85	80.5	6,420	1.25%
2024/04/16	127	15.21	131	15.27	14.95	-4	6,176	-0.06%	大買/大賣/
2024/04/15	77.3	16.23	100.2	16.16	15.85	-23	5,992	-0.38%
2024/04/12	200	16.44	257.5	16.48	16.05	-57.5	5,853	-0.98%	大買/大賣/
2024/04/11	405.3	16.34	145	16.22	16.50	260.3	5,563	4.68%	大買/大賣/鉅額交易
2024/04/10	320	15.74	226.2	15.79	15.70	93.8	5,180	1.81%	大買/大賣/
2024/04/09	591.2	15.46	692.5	15.38	15.70	-101.3	4,858	-2.09%	大買/大賣/鉅額交易
2024/04/08	25	13.75	37	14.06	14.30	-12	4,282	-0.28%
2024/04/03	82.2	13.13	47	13.08	13.00	35.2	4,155	0.85%
2024/04/02	819	13.30	618	13.16	13.40	201	3,965	5.07%	大買/大賣/鉅額交易
2024/04/01	94	12.65	88.5	12.72	12.95	5.5	3,326	0.17%
2024/03/29	210	11.75	18	11.70	11.80	192	3,059	6.28%	大買/鉅額交易
2024/03/28	3	11.38	46	11.43	11.40	-43	2,928	-1.47%
2024/03/27	94	11.42	32.1	11.40	11.30	61.9	2,875	2.15%
2024/03/26	197	11.44	360	11.24	11.20	-163	2,794	-5.83%	大買/大賣/鉅額交易
2024/03/25	171.3	10.51	37	10.36	10.65	134.3	2,502	5.37%	大買/鉅額交易
2024/03/22	35.3	9.95	12	9.96	9.95	23.3	2,376	0.98%
2024/03/21	28	9.94	1	10.00	9.95	27	2,375	1.14%
2024/03/20	10.3	9.77	0	0.00	9.86	10.3	2,370	0.43%
2024/03/19	5.5	9.68	2	9.68	9.72	3.5	2,364	0.15%
2024/03/18	4	9.45	1	9.50	9.53	3	2,367	0.13%
2024/03/15	6	9.65	0	0.00	9.55	6	2,365	0.25%
2024/03/14	17.3	9.83	42	9.86	9.68	-24.7	2,384	-1.04%
2024/03/13	16	10.03	31	10.00	10.05	-15	2,322	-0.65%
2024/03/12	6	10.28	13	10.34	10.35	-7	2,299	-0.30%
2024/03/11	3.5	10.39	17	10.42	10.25	-13.5	2,309	-0.58%
2024/03/08	5	10.05	7	9.99	9.97	-2	2,255	-0.09%
2024/03/07	5.3	10.20	4	10.25	10.20	1.3	2,227	0.06%
2024/03/06	4	10.28	9	10.26	10.25	-5	2,206	-0.23%
2024/03/05	16.5	10.24	0	0.00	10.10	16.5	2,189	0.75%
2024/03/04	58.5	10.45	15	10.50	10.40	43.5	2,160	2.01%
2024/03/01	27	10.27	21	10.32	10.35	6	2,126	0.28%
2024/02/29	41.5	10.18	2	10.20	10.15	39.5	2,128	1.86%
2024/02/27	4	10.05	16	10.13	10.05	-12	2,111	-0.57%
2024/02/26	6	10.00	3	10.02	10.10	3	2,178	0.14%
2024/02/23	85.4	9.99	19	10.00	10.05	66.4	2,196	3.02%
2024/02/22	17	9.93	98	10.10	9.85	-81	2,214	-3.66%
2024/02/21	7	10.35	19	10.37	10.35	-12	2,128	-0.56%
2024/02/20	11	10.39	3	10.47	10.50	8	2,095	0.38%
2024/02/19	30	10.38	10	10.50	10.55	20	2,053	0.97%
2024/02/16	7	10.09	55	10.28	10.45	-48	1,996	-2.40%
2024/02/15	88	10.14	26	10.31	10.15	62	1,948	3.18%
2024/02/05	49	9.88	15	9.86	9.87	34	1,819	1.87%
2024/02/02	30	9.96	28	9.90	9.84	2	1,787	0.11%
2024/02/01	22	9.69	24	9.67	9.67	-2	1,681	-0.12%
2024/01/31	0	9.49	4	9.45	9.49	-4	1,644	-0.24%
2024/01/30	20	9.55	20	9.43	9.42	0	1,647	0.00%
2024/01/29	5	9.42	2	9.49	9.48	3	1,635	0.18%
2024/01/26	2	9.30	3	9.35	9.32	-1	1,617	-0.06%
2024/01/25	2	9.28	2	9.39	9.32	0	1,617	0.00%
2024/01/24	2	9.30	0	0.00	9.32	2	1,613	0.12%
2024/01/23	6	9.43	2	9.47	9.44	4	1,591	0.25%
2024/01/22	8	9.25	0	0.00	9.30	8	1,556	0.51%
2024/01/19	1	8.98	1	9.13	9.13	0	1,539	0.00%
2024/01/18	8	9.11	2	9.12	9.07	6	1,529	0.39%
2024/01/17	23	9.18	0	0.00	9.06	23	1,530	1.50%
2024/01/16	52	9.34	0	0.00	9.29	52	1,492	3.48%
2024/01/15	0	0.00	5	9.38	9.48	-5	1,476	-0.34%
2024/01/12	13	9.27	4	9.29	9.23	9	1,448	0.62%
2024/01/11	19	9.21	16	9.25	9.23	3	1,429	0.21%
2024/01/10	19	9.38	8.2	9.39	9.39	10.8	1,398	0.77%
2024/01/09	9	9.57	39	9.57	9.68	-30	1,387	-2.16%
2024/01/08	0	0.00	11	9.66	9.80	-11	1,327	-0.83%
2024/01/05	29	9.49	23.1	9.51	9.52	5.9	1,264	0.46%
2024/01/04	20	9.39	2	9.44	9.30	18	1,228	1.47%
2024/01/03	12	9.25	2	9.48	9.47	10	1,207	0.83%
2024/01/02	4	8.90	8	8.87	9.05	-4	1,116	-0.36%
2023/12/29	5	8.86	1	8.84	8.85	4	1,100	0.36%
2023/12/28	0	0.00	1	8.94	8.90	-1	1,098	-0.09%
2023/12/27	1	8.96	2	9.00	8.98	-1	1,103	-0.09%
2023/12/25	2	9.00	0.3	9.00	8.99	1.7	1,117	0.15%
2023/12/20	1	8.98	0	0.00	8.99	1	1,126	0.09%
2023/12/19	20	9.10	9	9.11	9.10	11	1,152	0.95%
2023/12/18	0	0.00	1	9.19	9.15	-1	1,168	-0.09%
2023/12/15	3	9.15	10	9.13	9.14	-7	1,247	-0.56%
2023/12/14	0	0.00	11	9.15	9.15	-11	1,298	-0.85%
2023/12/13	0	0.00	10	9.10	9.07	-10	1,312	-0.76%
2023/12/12	13	9.18	0	0.00	9.17	13	1,305	1.00%
2023/12/11	5	9.21	2	9.18	9.21	3	1,296	0.23%
2023/12/08	2	8.98	3	9.01	9.04	-1	1,280	-0.08%
2023/12/07	10	9.06	2	9.11	9.05	8	1,311	0.61%
2023/12/06	14	9.12	1	9.14	9.06	13	1,312	0.99%
2023/12/05	6	8.98	0	0.00	8.99	6	1,299	0.46%
2023/12/04	7	8.90	9	8.88	8.91	-2	1,285	-0.16%
2023/12/01	10	8.80	0	0.00	8.80	10	1,288	0.78%
2023/11/30	1	8.69	0	0.00	8.77	1	1,324	0.08%
2023/11/29	6	8.78	105	8.79	8.78	-99	1,362	-7.27%	大賣/
2023/11/28	5	8.84	27	8.93	8.90	-22	1,345	-1.63%
2023/11/27	0	0.00	6	9.05	8.90	-6	1,323	-0.45%
2023/11/24	6	8.91	3	8.82	8.85	3	1,304	0.23%
2023/11/22	1	8.60	5	8.70	8.71	-4	1,250	-0.32%
2023/11/21	4.9	8.46	17	8.48	8.64	-12.1	1,231	-0.98%
2023/11/20	0	0.00	15	8.11	8.13	-15	1,168	-1.28%
2023/11/17	3	8.13	0	0.00	8.10	3	1,181	0.25%
2023/11/16	41	8.12	0	0.00	8.15	41	1,208	3.39%
2023/11/15	60	8.17	1	8.21	8.16	59	1,209	4.88%
2023/11/14	0	0.00	1	8.24	8.19	-1	1,202	-0.08%
2023/11/13	1	8.11	1	8.12	8.14	0	1,193	0.00%
2023/11/09	0	0.00	1.1	8.01	8.01	-1.1	1,184	-0.09%
2023/11/08	0.5	8.15	0	0.00	8.12	0.5	1,182	0.04%
2023/11/07	0.7	8.15	0	0.00	8.15	0.7	1,182	0.06%
2023/11/06	6	8.07	6	8.10	8.06	0	1,174	0.00%
2023/11/03	0	0.00	2	7.92	8.07	-2	1,169	-0.17%
2023/11/02	2	7.92	17	7.82	7.85	-15	1,168	-1.28%
2023/10/30	0	7.77	0	0.00	7.76	0	1,169	0.00%
2023/10/26	20	7.76	47	7.74	7.74	-27	1,190	-2.27%
2023/10/25	1	7.80	6	7.85	7.80	-5	1,186	-0.42%
2023/10/23	0	0.00	41	7.70	7.76	-41	1,183	-3.46%
2023/10/20	0	0.00	10	7.65	7.74	-10	1,184	-0.84%
2023/10/19	2	7.74	3	7.74	7.73	-1	1,195	-0.08%
2023/10/18	1	7.68	2	7.71	7.71	-1	1,197	-0.08%
2023/10/17	13	7.71	10.2	7.70	7.66	2.8	1,195	0.23%
2023/10/16	1	7.80	2	7.83	7.82	-1	1,174	-0.09%
2023/10/13	0	7.85	11	7.82	7.84	-11	1,188	-0.93%
2023/10/12	18	7.73	4	7.76	7.75	14	1,190	1.18%
2023/10/11	27	7.92	5	7.92	7.74	22	1,186	1.85%
2023/10/06	0	8.08	0	0.00	8.05	0	1,170	0.00%
2023/10/05	5	8.10	0	0.00	8.08	5	1,183	0.42%
2023/10/04	2	7.93	0	0.00	7.93	2	1,177	0.17%
2023/10/03	10.1	8.04	19	8.05	8.02	-8.9	1,171	-0.76%
2023/10/02	44	8.14	4	8.32	8.10	40	1,163	3.44%
2023/09/28	0	0.00	2	8.22	8.22	-2	1,152	-0.17%
2023/09/27	5	8.11	0	0.00	8.14	5	1,148	0.44%
2023/09/26	5	8.06	5	8.13	8.12	0	1,152	0.00%
2023/09/25	13	8.07	8	8.05	8.06	5	1,151	0.43%
2023/09/22	15	8.24	2	8.16	8.16	13	1,140	1.14%
2023/09/21	8	8.35	19	8.27	8.37	-11	1,106	-0.99%
2023/09/20	49	8.35	8	8.27	8.25	41	1,094	3.74%
2023/09/19	15	8.14	10	8.05	8.16	5	1,014	0.49%
2023/09/18	2	7.80	0	0.00	7.88	2	992	0.20%
2023/09/14	0	0.00	5	7.75	7.74	-5	1,049	-0.48%
2023/09/13	0	0.00	16	7.73	7.70	-16	1,081	-1.48%
2023/09/12	9	7.78	17	7.77	7.83	-8	1,079	-0.74%
2023/09/11	0	0.00	2	7.67	7.60	-2	1,044	-0.19%
2023/09/05	7	7.60	0	0.00	7.59	7	1,010	0.69%
2023/09/04	18	7.59	25	7.57	7.60	-7	972	-0.72%
2023/09/01	25	7.49	5	7.48	7.42	20	931	2.15%
2023/08/30	0	0.00	10	7.39	7.37	-10	938	-1.07%
2023/08/28	0	0.00	7	7.50	7.48	-7	893	-0.78%
2023/08/25	3	7.47	12	7.49	7.47	-9	876	-1.03%
2023/08/24	0	7.41	50	7.44	7.38	-50	845	-5.92%
2023/08/23	8	7.40	3	7.42	7.35	5	840	0.59%
2023/08/22	3	7.24	0	0.00	7.32	3	829	0.36%
2023/08/18	0	7.15	0	0.00	7.12	0	861	0.00%
2023/08/17	0	0.00	45	7.10	7.11	-45	891	-5.05%
2023/08/15	0	7.12	0	0.00	7.11	0	907	0.00%
2023/08/11	0	0.00	104	7.14	7.17	-104	905	-11.49%	大賣/鉅額交易
2023/08/10	0	0.00	1	7.19	7.18	-1	909	-0.11%
2023/08/08	7	7.21	0	0.00	7.21	7	913	0.77%
2023/08/02	0	0.00	39	7.18	7.17	-39	909	-4.29%
2023/07/31	0	0.00	11	7.16	7.15	-11	899	-1.22%
2023/07/28	0	0.00	1	7.14	7.14	-1	886	-0.11%
2023/07/27	2	7.14	81	7.13	7.16	-79	886	-8.91%
2023/07/26	0	0.00	1	7.10	7.12	-1	884	-0.11%
2023/07/25	5	7.04	9	7.06	7.03	-4	879	-0.45%
2023/07/21	0	0.00	15	7.11	7.10	-15	865	-1.73%
2023/07/20	2	7.10	23	7.10	7.10	-21	865	-2.43%
2023/07/18	0	0.00	20	7.07	7.10	-20	867	-2.30%
2023/07/17	0	0.00	3	7.11	7.11	-3	855	-0.35%
2023/07/13	3	7.17	60	7.15	7.15	-57	850	-6.70%
2023/07/12	60	7.11	20	7.13	7.11	40	849	4.71%
2023/07/06	10	7.35	6	7.24	7.22	4	890	0.45%
2023/07/05	0	0.00	1	7.36	7.33	-1	886	-0.11%
2023/06/27	17	7.40	1	7.43	7.38	16	829	1.93%
2023/06/26	6	7.49	1	7.48	7.52	5	819	0.61%
2023/06/21	13	7.56	2	7.59	7.57	11	779	1.41%
2023/06/20	0	0.00	7	7.34	7.42	-7	737	-0.95%
2023/06/19	0	0.00	77	7.36	7.40	-77	710	-10.83%
2023/06/16	7	7.25	0	0.00	7.25	7	672	1.04%
2023/06/15	10	7.15	0	0.00	7.15	10	659	1.52%
2023/06/14	0	7.17	3	7.14	7.15	-3	666	-0.45%
2023/06/08	2	7.19	3	7.21	7.17	-1	715	-0.14%
2023/06/06	4.2	7.22	1	7.24	7.19	3.2	784	0.41%
2023/06/05	1	7.21	1	7.20	7.21	0	782	0.00%
2023/06/02	1	7.07	2	7.07	7.07	-1	778	-0.13%
2023/06/01	3	7.05	0	0.00	7.05	3	779	0.38%
2023/05/30	14	7.08	0	0.00	7.08	14	786	1.78%
2023/05/29	0	7.19	2	7.20	7.13	-2	789	-0.25%
2023/05/24	2	7.28	1	7.29	7.28	1	817	0.12%
2023/05/23	1	7.18	5	7.10	7.18	-4	789	-0.51%
2023/05/22	0	0.00	11	7.08	7.08	-11	771	-1.43%
2023/05/19	1	6.98	1	6.98	6.97	0	756	0.00%
2023/05/16	0	0.00	6	7.01	6.99	-6	754	-0.79%
2023/05/15	0	0.00	1	6.96	6.95	-1	744	-0.13%
2023/05/12	0	0.00	2	6.93	6.92	-2	745	-0.27%
2023/05/11	9	6.92	0	0.00	6.88	9	742	1.21%
2023/05/10	10	6.88	0	0.00	6.88	10	738	1.35%
2023/05/09	13	6.91	1	6.91	6.92	12	738	1.62%
2023/05/05	2	6.96	0	0.00	6.94	2	751	0.27%
2023/05/04	8	6.95	1	6.94	6.95	7	750	0.93%
2023/05/03	12	6.96	0	0.00	6.95	12	758	1.58%
2023/05/02	20	6.98	0	0.00	6.98	20	758	2.64%
2023/04/27	2	6.93	1	6.97	6.94	1	761	0.13%
2023/04/26	10	6.90	1	6.88	6.91	9	756	1.19%
2023/04/25	10	6.89	8	6.92	6.88	2	762	0.26%
2023/04/24	0	0.00	3	6.95	6.94	-3	765	-0.39%
2023/04/21	15	6.93	11	7.01	6.93	4	774	0.52%
2023/04/20	6	6.94	1	6.96	6.94	5	771	0.65%
2023/04/19	0	0.00	17	7.00	6.98	-17	776	-2.19%
2023/04/18	10	7.03	80	7.00	7.00	-70	774	-9.04%
2023/04/17	0	0.00	3	7.08	7.09	-3	768	-0.39%
2023/04/14	0	0.00	10	7.08	7.07	-10	762	-1.31%
2023/04/13	77.5	7.07	75	7.10	7.06	2.5	759	0.33%
2023/04/12	0	0.00	1	7.04	7.06	-1	736	-0.14%
2023/04/11	0.4	7.00	5	6.96	6.95	-4.6	707	-0.65%
2023/04/07	0	6.93	0	0.00	6.91	0	696	0.00%
2023/04/06	0.6	7.00	2	6.90	6.90	-1.4	697	-0.20%
2023/03/31	10	6.83	0	0.00	6.85	10	686	1.46%
2023/03/30	1	6.81	0	0.00	6.83	1	686	0.15%
2023/03/28	1	6.80	31	6.82	6.80	-30	695	-4.31%
2023/03/27	0	0.00	2	6.83	6.82	-2	686	-0.29%
2023/03/23	8	6.85	0	0.00	6.83	8	703	1.14%
2023/03/22	1	6.85	0	0.00	6.85	1	706	0.14%
2023/03/21	1	6.72	30	6.70	6.72	-29	698	-4.15%
2023/03/20	12.5	6.71	0	0.00	6.72	12.5	698	1.79%
2023/03/16	14	6.79	10	6.81	6.72	4	680	0.59%
2023/03/15	5	6.88	5	6.88	6.87	0	652	0.00%
2023/03/14	7	6.87	3	6.88	6.88	4	646	0.62%
2023/03/13	4	6.91	2	6.91	6.91	2	642	0.31%
2023/03/10	18	6.95	0	0.00	6.94	18	628	2.86%
2023/03/09	42	7.05	4	7.01	7.02	38	614	6.19%
2023/03/08	10	7.17	1	7.15	7.15	9	578	1.56%
2023/03/06	2	7.13	2	7.15	7.16	0	574	0.00%
2023/03/02	0	0.00	100	7.11	7.13	-100	574	-17.41%
2023/03/01	1	7.16	2	7.18	7.17	-1	574	-0.17%
2023/02/23	10	7.25	1	7.22	7.21	9	554	1.62%
2023/02/22	10	7.12	4	7.14	7.13	6	525	1.14%
2023/02/21	0	0.00	19	7.08	7.13	-19	525	-3.62%
2023/02/20	13.6	7.01	1	7.02	7.00	12.6	515	2.45%
2023/02/17	7	6.99	3	7.01	7.01	4	516	0.77%
2023/02/15	15	7.01	0	0.00	7.01	15	548	2.73%
2023/02/13	11	6.98	0	0.00	6.98	11	553	1.99%
2023/02/10	0	0.00	2	7.00	6.99	-2	564	-0.35%
2023/02/09	2	7.02	0	0.00	7.01	2	567	0.35%
2023/02/08	0	7.05	0	0.00	7.03	0	567	0.00%
2023/02/07	2	6.96	0	0.00	7.00	2	566	0.35%
2023/02/06	78	6.99	3	7.00	6.97	75	573	13.09%
2023/02/02	31	7.05	0	0.00	7.05	31	564	5.49%
2023/02/01	3	7.00	0	0.00	7.02	3	570	0.53%
2023/01/30	0	0.00	11	7.00	6.97	-11	583	-1.88%
2023/01/13	2	7.00	0	0.00	6.98	2	630	0.32%
2023/01/10	2	7.10	0	0.00	7.09	2	637	0.31%
2023/01/09	1	7.14	4	7.19	7.19	-3	640	-0.47%
2023/01/05	4	7.07	0	0.00	7.08	4	674	0.59%
2022/12/27	0	0.00	1	7.16	7.17	-1	732	-0.14%
2022/12/26	0	0.00	7	7.16	7.15	-7	741	-0.94%
2022/12/23	0	0.00	2	7.15	7.16	-2	746	-0.27%
2022/12/22	0	0.00	1	7.18	7.16	-1	755	-0.13%
2022/12/21	0	0.00	3	7.12	7.08	-3	768	-0.39%
2022/12/19	0	0.00	1	7.26	7.22	-1	791	-0.13%
2022/12/16	0	0.00	1	7.27	7.24	-1	798	-0.13%
2022/12/15	0	0.00	7	7.29	7.31	-7	799	-0.88%
2022/12/14	0	0.00	6	7.27	7.26	-6	794	-0.75%
2022/12/13	0	0.00	6	7.25	7.21	-6	785	-0.76%
2022/12/07	0	0.00	1	7.19	7.12	-1	800	-0.12%
2022/12/01	0	0.00	1	7.29	7.29	-1	806	-0.12%
2022/11/30	0	0.00	2	7.22	7.24	-2	806	-0.25%
2022/11/24	4	7.09	21	7.08	7.08	-17	822	-2.07%
2022/11/23	1	7.08	0	0.00	7.06	1	820	0.12%
2022/11/21	0	0.00	1	7.07	7.04	-1	872	-0.11%
2022/11/17	0	0.00	16	7.15	7.13	-16	921	-1.74%
2022/11/16	1	7.12	1	7.03	7.03	0	923	0.00%
2022/11/15	0	0.00	14	7.13	7.11	-14	924	-1.51%
2022/11/14	0	0.00	20	7.11	7.09	-20	933	-2.14%
2022/11/09	1	7.08	9	7.07	7.10	-8	950	-0.84%
2022/11/08	51	7.07	15	7.07	7.04	36	960	3.75%
2022/11/04	10	6.95	6	6.95	6.96	4	991	0.40%
2022/11/03	11	7.00	5	6.99	6.97	6	1,011	0.59%
2022/11/02	0	0.00	16	7.04	7.05	-16	1,045	-1.53%
2022/10/31	5	6.88	0	0.00	6.89	5	1,135	0.44%
2022/10/28	2	6.87	0	0.00	6.87	2	1,207	0.17%
2022/10/26	5	6.92	0	0.00	6.90	5	1,410	0.35%
2022/10/25	6	6.98	0	0.00	6.97	6	1,475	0.41%
2022/10/24	9	7.11	3	7.14	7.08	6	1,495	0.40%
2022/10/21	7	6.92	0	0.00	6.91	7	1,487	0.47%
2022/10/20	2	6.93	0	0.00	6.94	2	1,494	0.13%
2022/10/18	0	0.00	21	7.02	7.04	-21	1,498	-1.40%
2022/10/17	1	6.91	0	0.00	6.98	1	1,508	0.07%
2022/10/13	4	6.97	0	0.00	6.90	4	1,522	0.26%
2022/10/07	1	7.39	0	0.00	7.41	1	1,521	0.07%
2022/10/06	2	7.32	0	0.00	7.30	2	1,515	0.13%
2022/10/05	1	7.31	0	0.00	7.38	1	1,514	0.07%
2022/09/30	1	7.19	0	0.00	7.27	1	1,531	0.07%
2022/09/28	1	7.20	0	0.00	7.19	1	1,540	0.06%
2022/09/27	2	7.32	5	7.30	7.38	-3	1,543	-0.19%
2022/09/26	4	7.36	12	7.27	7.32	-8	1,554	-0.51%
2022/09/22	2	7.62	30	7.55	7.62	-28	1,572	-1.78%
2022/09/21	3	7.70	0	0.00	7.66	3	1,585	0.19%
2022/09/20	5	7.73	0	0.00	7.73	5	1,579	0.32%
2022/09/19	3	7.74	0	0.00	7.72	3	1,588	0.19%
2022/09/16	8	7.80	0	0.00	7.79	8	1,597	0.50%
2022/09/13	1	7.96	1	7.90	7.98	0	1,647	0.00%
2022/09/08	1	7.86	0	0.00	7.91	1	1,713	0.06%
2022/09/07	2	7.82	0	0.00	7.80	2	1,747	0.11%
2022/09/06	10	7.87	40	7.87	7.88	-30	1,750	-1.71%
2022/09/05	1	7.95	2	7.95	7.97	-1	1,763	-0.06%
2022/09/02	1	8.02	0	0.00	7.98	1	1,784	0.06%
2022/09/01	1	8.06	0	0.00	8.06	1	1,780	0.06%
2022/08/30	1	8.02	5	8.01	8.02	-4	1,802	-0.22%
2022/08/29	0	0.00	3.2	7.95	7.95	-3.2	1,805	-0.17%
2022/08/26	25	8.08	6	8.12	8.11	19	1,792	1.06%
2022/08/25	9	8.05	10	7.98	7.99	-1	1,771	-0.06%
2022/08/24	20.4	7.88	9	7.88	7.86	11.4	1,760	0.65%
2022/08/23	0	0.00	12	7.83	7.82	-12	1,773	-0.68%
2022/08/22	12	7.85	7	7.83	7.85	5	1,797	0.28%
2022/08/19	5	7.94	0	0.00	7.91	5	1,815	0.28%
2022/08/17	32	7.96	4	7.94	7.94	28	1,844	1.52%
2022/08/16	0	0.00	3	7.88	7.85	-3	1,844	-0.16%
2022/08/15	2	7.84	0	0.00	7.84	2	1,863	0.11%
2022/08/12	15	7.82	0	0.00	7.82	15	1,873	0.80%
2022/08/11	15	7.79	3	7.80	7.77	12	1,899	0.63%
2022/08/10	8	7.76	5	7.75	7.75	3	1,927	0.16%
2022/08/09	2	7.75	0	0.00	7.82	2	1,943	0.10%
2022/08/08	14	7.80	28	7.75	7.78	-14	1,970	-0.71%
2022/08/05	3	8.07	33	8.08	8.10	-30	1,942	-1.54%
2022/08/04	43	8.23	14	8.14	8.11	29	2,016	1.44%
2022/08/03	27	8.35	2	8.34	8.35	25	1,974	1.27%
2022/08/02	128.3	8.31	46	8.19	8.29	82.3	1,931	4.26%	大買/
2022/08/01	27	9.10	70	9.10	9.07	-43	1,848	-2.33%
2022/07/29	0	0.00	12	9.00	9.03	-12	1,805	-0.66%
2022/07/28	12	8.94	2	8.92	8.94	10	1,807	0.55%
2022/07/27	4	8.86	0	0.00	8.89	4	1,822	0.22%
2022/07/25	1	8.90	13	8.84	8.87	-12	1,860	-0.64%
2022/07/22	1	8.85	0	0.00	8.84	1	1,872	0.05%
2022/07/20	12	8.86	2	8.91	8.82	10	1,945	0.51%
2022/07/18	6	8.76	0	0.00	8.76	6	2,040	0.29%
2022/07/14	1	8.73	0	0.00	8.73	1	2,118	0.05%
2022/07/12	3	8.63	3	8.60	8.58	0	2,422	0.00%
2022/07/08	3	8.90	0	0.00	8.87	3	2,525	0.12%
2022/07/06	1	8.87	0	0.00	8.86	1	2,620	0.04%
2022/07/01	3	8.88	0	0.00	8.84	3	2,824	0.11%
2022/06/29	1	9.22	1	9.22	9.24	0	2,845	0.00%
2022/06/28	0	0.00	2	9.14	9.14	-2	2,851	-0.07%
2022/06/23	1	8.99	1	9.08	9.00	0	2,965	0.00%
2022/06/22	1	9.14	3	9.13	8.99	-2	3,093	-0.06%
2022/06/20	4	8.91	56	8.85	8.83	-52	3,071	-1.69%
2022/06/17	3	9.09	14	9.07	9.09	-11	3,045	-0.36%
2022/06/16	0	0.00	2	9.27	9.13	-2	3,065	-0.07%
2022/06/15	1	9.20	0	0.00	9.26	1	3,034	0.03%
2022/06/14	2	9.15	0	0.00	9.26	2	3,037	0.07%
2022/06/13	1	9.26	0	0.00	9.27	1	3,029	0.03%
2022/06/10	7	9.40	0	0.00	9.42	7	3,024	0.23%
2022/06/08	11	9.47	0	0.00	9.43	11	3,015	0.36%
2022/06/07	3	9.48	0	0.00	9.47	3	2,996	0.10%
2022/06/06	13	9.46	0	0.00	9.50	13	2,990	0.43%
2022/06/02	2	9.45	0	0.00	9.48	2	3,000	0.07%
2022/06/01	3	9.52	2	9.52	9.54	1	3,008	0.03%
2022/05/31	2	9.33	3	9.44	9.43	-1	2,982	-0.03%
2022/05/30	1	9.30	0	0.00	9.34	1	2,974	0.03%
2022/05/27	0	0.00	4	9.27	9.25	-4	2,968	-0.13%
2022/05/26	3	9.26	10	9.25	9.25	-7	2,945	-0.24%
2022/05/25	2	9.30	0	0.00	9.32	2	2,920	0.07%
2022/05/24	4	9.29	0	0.00	9.26	4	2,922	0.14%
2022/05/23	1	9.37	0	0.00	9.34	1	2,915	0.03%
2022/05/20	10	9.46	8	9.44	9.45	2	2,902	0.07%
2022/05/19	2	9.37	5	9.39	9.39	-3	2,879	-0.10%
2022/05/18	84	9.58	0	0.00	9.58	84	2,842	2.96%
2022/05/17	7	9.35	1	9.33	9.37	6	2,787	0.22%
2022/05/16	10	9.33	0	0.00	9.31	10	2,781	0.36%
2022/05/13	1	9.57	0	0.00	9.51	1	2,731	0.04%
2022/05/12	54	9.74	11	9.61	9.51	43	2,711	1.59%
2022/05/10	2	10.00	2	10.10	10.15	0	2,590	0.00%
2022/05/09	12	10.38	0	0.00	10.20	12	2,591	0.46%
2022/05/06	14	10.55	10	10.60	10.60	4	2,563	0.16%
2022/05/05	17	10.75	7	10.70	10.75	10	2,549	0.39%
2022/05/04	28	10.81	1	10.70	10.70	27	2,528	1.07%
2022/05/03	9	10.89	0	0.00	10.90	9	2,520	0.36%
2022/04/29	3	10.90	4	10.85	10.95	-1	2,508	-0.04%
2022/04/28	2	10.70	8	10.75	10.75	-6	2,502	-0.24%
2022/04/27	10	10.60	21	10.57	10.60	-11	2,486	-0.44%
2022/04/25	53	10.92	120	10.91	10.85	-67	2,400	-2.79%	大賣/
2022/04/22	3	11.18	14	11.02	11.25	-11	2,340	-0.47%
2022/04/21	15	11.25	2	11.18	11.10	13	2,327	0.56%
2022/04/20	11	11.08	10	11.05	11.10	1	2,299	0.04%
2022/04/19	8	11.27	30	11.19	11.25	-22	2,271	-0.97%
2022/04/18	64	11.40	66.2	11.43	11.45	-2.2	2,198	-0.10%
2022/04/15	7	11.04	19	11.03	11.00	-12	1,983	-0.60%
2022/04/14	6	10.75	5	10.75	10.75	1	1,922	0.05%
2022/04/13	2	10.80	11	10.80	10.85	-9	1,924	-0.47%
2022/04/12	10	10.98	8	10.91	10.85	2	1,926	0.10%
2022/04/11	39	10.91	18	10.90	10.90	21	1,885	1.11%
2022/04/08	1	10.75	104	10.70	10.70	-103	1,803	-5.71%	大賣/鉅額交易
2022/04/07	8	10.83	15	10.86	10.60	-7	1,767	-0.40%
2022/04/06	2	10.70	15	10.69	10.80	-13	1,715	-0.76%
2022/04/01	0	0.00	291	10.60	10.65	-291	1,709	-17.02%	大賣/鉅額交易
2022/03/31	102	10.60	102	10.59	10.65	0	1,708	0.00%	大買/大賣/
2022/03/30	2	10.68	104	10.61	10.55	-102	1,689	-6.04%	大賣/鉅額交易
2022/03/29	7	10.75	42	10.65	10.65	-35	1,673	-2.09%
2022/03/28	10	10.68	13	10.66	10.70	-3	1,645	-0.18%
2022/03/25	349	10.62	50	10.61	10.60	299	1,604	18.64%	大買/鉅額交易
2022/03/23	0	0.00	2	10.40	10.35	-2	1,488	-0.13%
2022/03/22	5	10.35	4	10.30	10.35	1	1,486	0.07%
2022/03/21	10	10.33	0	0.00	10.30	10	1,477	0.68%
2022/03/18	1	10.10	52	10.05	10.10	-51	1,471	-3.47%
2022/03/17	0	0.00	15	10.09	10.10	-15	1,493	-1.00%
2022/03/15	12	10.03	0	0.00	10.00	12	1,539	0.78%
2022/03/14	10	10.15	10	10.10	10.15	0	1,567	0.00%
2022/03/11	0	0.00	5	10.05	10.15	-5	1,590	-0.31%
2022/03/10	25	10.13	4	10.15	10.15	21	1,620	1.30%
2022/03/08	5	9.96	3	9.98	9.96	2	1,718	0.12%
2022/03/02	1	10.25	12	10.30	10.25	-11	1,811	-0.61%
2022/03/01	0	0.00	11	10.15	10.15	-11	1,879	-0.59%
2022/02/24	7	10.00	0	0.00	9.99	7	1,991	0.35%
2022/02/23	5	10.10	5	10.20	10.10	0	1,986	0.00%
2022/02/22	10	10.08	10	10.20	10.20	0	2,003	0.00%
2022/02/21	0	0.00	2	10.20	10.20	-2	2,052	-0.10%
2022/02/18	0	0.00	1	10.20	10.20	-1	2,108	-0.05%
2022/02/17	2	10.18	0	0.00	10.15	2	2,211	0.09%
2022/02/16	2	10.05	0	0.00	10.20	2	2,430	0.08%
2022/02/14	0	0.00	1	10.10	10.10	-1	2,503	-0.04%
2022/02/10	5	10.25	2	10.25	10.30	3	2,623	0.11%
2022/02/09	7	10.21	4	10.28	10.25	3	2,645	0.11%
2022/02/08	1	10.10	0	0.00	10.25	1	2,624	0.04%
2022/02/07	0	0.00	36	10.04	10.10	-36	2,644	-1.36%
2022/01/26	0	0.00	6	9.84	9.84	-6	2,637	-0.23%
2022/01/25	23	9.75	0	0.00	9.76	23	2,632	0.87%
2022/01/24	46	9.87	6	9.91	9.87	40	2,600	1.54%
2022/01/21	11	10.02	7	10.03	9.98	4	2,589	0.15%
2022/01/18	4	10.10	9	10.10	10.10	-5	2,552	-0.20%
2022/01/17	4	10.08	0	0.00	10.05	4	2,558	0.16%
2022/01/14	6	10.13	40	10.05	10.15	-34	2,539	-1.34%
2022/01/13	48	10.28	0	0.00	10.25	48	2,503	1.92%
2022/01/12	5	10.20	5	10.20	10.20	0	2,483	0.00%
2022/01/11	1	10.25	0	0.00	10.30	1	2,461	0.04%
2022/01/10	11	10.35	1	10.30	10.35	10	2,445	0.41%
2022/01/07	11	10.35	4	10.39	10.35	7	2,440	0.29%
2022/01/06	1	10.30	1	10.30	10.30	0	2,389	0.00%
2022/01/05	16	10.46	20	10.50	10.45	-4	2,374	-0.17%
2022/01/04	0	0.00	20	10.25	10.40	-20	2,338	-0.86%
2022/01/03	5	10.30	10	10.25	10.35	-5	2,298	-0.22%
2021/12/30	30	10.35	5	10.35	10.35	25	2,273	1.10%
2021/12/29	5	10.40	0	0.00	10.35	5	2,268	0.22%
2021/12/28	21	10.30	5	10.28	10.30	16	2,243	0.71%
2021/12/27	0	0.00	6	10.20	10.25	-6	2,221	-0.27%
2021/12/24	2	10.25	76	10.27	10.20	-74	2,209	-3.35%
2021/12/23	7	10.20	0	0.00	10.25	7	2,209	0.32%
2021/12/22	0	0.00	15	10.25	10.20	-15	2,196	-0.68%
2021/12/20	6	10.21	5	10.30	10.30	1	2,213	0.05%
2021/12/17	2	10.28	0	0.00	10.25	2	2,190	0.09%
2021/12/16	2	10.30	0	0.00	10.30	2	2,174	0.09%
2021/12/14	5	10.30	2	10.33	10.25	3	2,145	0.14%
2021/12/13	8	10.41	4	10.45	10.40	4	2,114	0.19%
2021/12/10	5	10.50	0	0.00	10.50	5	2,103	0.24%
2021/12/09	2	10.68	31	10.85	10.60	-29	2,090	-1.39%
2021/12/08	14	10.84	19	10.86	10.80	-5	2,087	-0.24%
2021/12/07	1	10.75	12	10.76	10.80	-11	2,059	-0.53%
2021/12/06	52	10.73	16	10.72	10.75	36	2,038	1.77%
2021/12/03	15	10.74	20	10.76	10.60	-5	2,025	-0.25%
2021/12/02	22	10.47	18	10.52	10.45	4	1,991	0.20%
2021/12/01	11	10.45	59	10.47	10.55	-48	2,035	-2.36%
2021/11/30	0	0.00	1	10.30	10.30	-1	2,017	-0.05%
2021/11/29	19	10.23	85.1	10.13	10.35	-66.1	1,997	-3.31%
2021/11/26	52	10.55	1	10.40	10.40	51	1,959	2.60%
2021/11/25	23	10.69	18	10.82	10.70	5	1,920	0.26%
2021/11/24	3.1	10.65	17	10.45	10.55	-13.9	1,829	-0.76%
2021/11/23	23	10.41	194	10.34	10.40	-171	1,787	-9.56%	大賣/鉅額交易
2021/11/22	0	10.75	9	10.58	10.60	-9	1,711	-0.53%
2021/11/19	5	10.50	219	10.62	10.60	-214	1,689	-12.66%	大賣/鉅額交易
2021/11/18	26	10.75	157	10.60	10.70	-131	1,653	-7.92%	大賣/鉅額交易
2021/11/17	21	10.59	31.1	10.69	10.55	-10.1	1,584	-0.64%
2021/11/16	737	10.88	31	10.83	10.80	706	1,526	46.25%	大買/鉅額交易
2021/11/15	33	10.86	70	10.63	11.00	-37	1,429	-2.59%
2021/11/12	24	10.16	21	10.25	10.15	3	1,212	0.25%
2021/11/11	18	10.30	129	10.30	10.25	-111	1,148	-9.66%	大賣/鉅額交易
2021/11/10	6	10.15	115	10.21	10.20	-109	1,107	-9.84%	大賣/鉅額交易
2021/11/09	0	0.00	149	10.01	10.15	-149	1,010	-14.74%	大賣/鉅額交易
2021/11/08	3	10.00	30	10.00	10.00	-27	967	-2.79%
2021/11/05	0	0.00	10	9.99	9.92	-10	960	-1.04%
2021/11/04	0	0.00	67	10.04	9.92	-67	963	-6.96%
2021/11/03	0	0.00	4	9.87	9.82	-4	910	-0.44%
2021/11/02	5	9.67	0	0.00	9.66	5	901	0.55%
2021/11/01	2	9.70	0	0.00	9.69	2	931	0.21%
2021/10/29	0	0.00	5	9.80	9.75	-5	955	-0.52%
2021/10/28	11	9.69	0	0.00	9.70	11	962	1.14%
2021/10/27	1	9.70	0	0.00	9.70	1	968	0.10%
2021/10/26	0	0.00	18	9.81	9.73	-18	974	-1.85%
2021/10/25	2	9.80	1	9.60	9.85	1	975	0.10%
2021/10/21	0	0.00	89	9.55	9.51	-89	979	-9.08%
2021/10/18	5	9.35	0	0.00	9.37	5	1,005	0.50%
2021/10/15	5	9.39	0	0.00	9.38	5	1,011	0.49%
2021/10/14	2	9.39	0	0.00	9.39	2	1,012	0.20%
2021/10/13	1	9.41	0	0.00	9.44	1	1,028	0.10%
2021/10/12	4	9.48	0	0.00	9.61	4	1,018	0.39%
2021/10/08	46	9.61	0	0.00	9.61	46	1,012	4.54%
2021/10/07	17	9.55	0	0.00	9.56	17	1,013	1.68%
2021/10/06	10	9.42	0	0.00	9.40	10	1,028	0.97%
2021/10/05	6	9.48	27	9.49	9.52	-21	1,047	-2.01%
2021/10/04	9	9.55	70	9.59	9.54	-61	1,043	-5.85%
2021/10/01	12	9.72	225	9.69	9.70	-213	1,047	-20.34%	大賣/鉅額交易
2021/09/30	0	0.00	1	9.97	9.93	-1	1,037	-0.10%
2021/09/29	40	9.93	1	9.94	9.93	39	1,030	3.78%
2021/09/28	58	9.85	101.2	9.79	9.96	-43.2	1,025	-4.21%	大賣/
2021/09/27	85	9.69	319	9.73	9.68	-234	1,011	-23.13%	大賣/鉅額交易
2021/09/24	0	0.00	0.1	9.79	9.79	-0.1	997	-0.01%
2021/09/22	6	9.75	35	9.79	9.78	-29	1,002	-2.89%
2021/09/16	7	9.88	0	0.00	9.90	7	1,013	0.69%
2021/09/15	16	9.90	6	9.96	9.96	10	1,024	0.98%
2021/09/14	3	10.00	12	10.00	10.00	-9	1,032	-0.87%
2021/09/13	0	0.00	68	10.02	10.10	-68	1,027	-6.62%
2021/09/10	0	0.00	128	9.99	10.00	-128	989	-12.94%	大賣/鉅額交易
2021/09/09	0	0.00	4	9.97	9.96	-4	989	-0.40%
2021/09/08	38	9.94	34	9.98	9.91	4	981	0.41%
2021/09/07	58	9.99	50.5	10.09	10.15	7.5	967	0.77%
2021/09/06	287.5	9.97	38	10.04	9.99	249.5	949	26.28%	大買/鉅額交易
2021/09/03	170	9.92	12	9.88	9.88	158	868	18.20%	大買/鉅額交易
2021/09/02	10	9.73	7	9.80	9.73	3	844	0.36%
2021/09/01	9	9.80	4	9.89	9.80	5	843	0.59%
2021/08/31	3	9.59	0	0.00	9.73	3	835	0.36%
2021/08/30	0	0.00	1	9.58	9.54	-1	832	-0.12%
2021/08/27	2	9.48	0	0.00	9.48	2	820	0.24%
2021/08/26	2	9.42	0	0.00	9.48	2	816	0.25%
2021/08/24	3	9.33	0	0.00	9.40	3	822	0.36%
2021/08/23	0	0.00	2	9.31	9.29	-2	827	-0.24%
2021/08/20	1	9.16	0	0.00	9.23	1	833	0.12%
2021/08/19	6	9.30	0	0.00	9.17	6	834	0.72%
2021/08/18	0	0.00	28	9.28	9.50	-28	824	-3.39%
2021/08/16	2	9.35	0	0.00	9.30	2	826	0.24%
2021/08/13	1	9.39	0	0.00	9.41	1	821	0.12%
2021/08/12	46	9.46	0	0.00	9.45	46	821	5.60%
2021/08/11	30	9.64	10	9.45	9.54	20	830	2.41%
2021/08/10	13	9.87	3	9.89	9.85	10	817	1.22%
2021/08/09	10	9.90	0	0.00	9.93	10	844	1.18%
2021/08/06	31	9.93	0	0.00	9.95	31	873	3.55%
2021/08/05	12	9.91	11	9.91	9.95	1	902	0.11%
2021/08/04	105	10.01	1	10.05	10.05	104	968	10.74%	大買/鉅額交易
2021/08/03	5	9.98	8	10.05	10.00	-3	989	-0.30%
2021/08/02	29	10.00	2	9.99	9.99	27	991	2.72%
2021/07/28	4	9.87	10	9.85	9.90	-6	1,014	-0.59%
2021/07/27	11	10.00	7	9.95	9.96	4	1,054	0.38%
2021/07/26	10	10.10	2	10.15	10.00	8	1,081	0.74%
2021/07/23	10	10.05	19	10.04	10.05	-9	1,094	-0.82%
2021/07/22	28	9.93	0	0.00	9.93	28	1,102	2.54%
2021/07/21	14	9.93	5	9.96	9.98	9	1,118	0.80%
2021/07/20	6	9.95	5	9.99	9.94	1	1,128	0.09%
2021/07/19	9	9.91	5	10.06	10.10	4	1,145	0.35%
2021/07/16	15	9.98	1	10.00	9.98	14	1,252	1.12%
2021/07/15	0	0.00	30	9.95	10.00	-30	1,308	-2.29%
2021/07/14	0	0.00	20	9.93	10.00	-20	1,343	-1.49%
2021/07/13	1	9.98	47	10.00	10.00	-46	1,383	-3.32%
2021/07/12	16.2	10.03	41	10.09	10.00	-24.8	1,404	-1.77%
2021/07/09	16	9.91	6	9.90	9.92	10	1,384	0.72%
2021/07/08	6	9.97	20	9.94	10.00	-14	1,394	-1.00%
2021/07/07	10	9.87	15	9.85	9.79	-5	1,393	-0.36%
2021/07/06	0	0.00	2	9.78	9.76	-2	1,410	-0.14%
2021/07/05	85	9.74	0	0.00	9.74	85	1,424	5.97%
2021/07/02	8	9.77	12	9.81	9.77	-4	1,429	-0.28%
2021/07/01	2	9.81	2	9.81	9.78	0	1,439	0.00%
2021/06/30	3	9.82	4	9.83	9.88	-1	1,435	-0.07%
2021/06/29	8	9.84	7	9.85	9.89	1	1,452	0.07%
2021/06/28	13	9.93	0	0.00	9.91	13	1,457	0.89%
2021/06/25	22	9.97	1	10.10	10.00	21	1,464	1.43%
2021/06/24	10	10.08	0	0.00	10.05	10	1,512	0.66%
2021/06/23	0	0.00	39	9.99	10.00	-39	1,517	-2.57%
2021/06/22	5	9.68	2	9.66	9.65	3	1,499	0.20%
2021/06/21	16	9.70	8	9.74	9.65	8	1,497	0.53%
2021/06/18	1	9.85	10	9.83	9.88	-9	1,495	-0.60%
2021/06/17	1	9.68	8	9.74	9.75	-7	1,490	-0.47%
2021/06/16	15	9.68	11	9.72	9.70	4	1,495	0.27%
2021/06/15	2	9.62	11	9.55	9.68	-9	1,498	-0.60%
2021/06/11	1	9.23	0	0.00	9.25	1	1,496	0.07%
2021/06/10	0	0.00	27	9.17	9.13	-27	1,521	-1.77%
2021/06/09	3	9.09	0	0.00	9.09	3	1,524	0.20%
2021/06/07	14	9.11	0	0.00	9.13	14	1,537	0.91%
2021/06/04	15	9.28	1	9.34	9.27	14	1,548	0.90%
2021/06/03	1	9.33	1	9.31	9.33	0	1,567	0.00%
2021/06/02	13	9.30	0	0.00	9.26	13	1,577	0.82%
2021/06/01	1	9.08	0	0.00	9.19	1	1,579	0.06%
2021/05/31	5	9.10	2	9.08	9.13	3	1,590	0.19%
2021/05/28	0	0.00	8	9.16	9.16	-8	1,608	-0.50%
2021/05/27	2	9.03	0	0.00	9.08	2	1,607	0.12%
2021/05/26	2	9.10	0	0.00	9.11	2	1,612	0.12%
2021/05/25	7	9.09	0	0.00	9.12	7	1,618	0.43%
2021/05/24	7	8.89	0	0.00	9.00	7	1,621	0.43%
2021/05/21	5	8.78	0	0.00	8.83	5	1,619	0.31%
2021/05/20	1	8.71	1	8.71	8.73	0	1,639	0.00%
2021/05/19	3	8.80	0	0.00	8.84	3	1,641	0.18%
2021/05/18	5	8.60	9	8.73	8.76	-4	1,634	-0.24%
2021/05/17	8	8.05	2	8.18	7.99	6	1,622	0.37%
2021/05/14	4	8.72	0	0.00	8.58	4	1,590	0.25%
2021/05/13	17	8.57	17	8.48	8.56	0	1,577	0.00%
2021/05/12	34	8.90	4	9.13	8.73	30	1,547	1.94%
2021/05/11	21	9.73	7	9.70	9.61	14	1,458	0.96%
2021/05/07	12	9.96	1	9.98	9.96	11	1,406	0.78%
2021/05/06	1	10.05	0	0.00	10.00	1	1,400	0.07%
2021/05/05	6	10.07	10	10.00	10.00	-4	1,383	-0.29%
2021/05/04	19	10.01	56	10.05	10.00	-37	1,372	-2.70%
2021/05/03	2	10.40	5	10.24	10.25	-3	1,327	-0.23%
2021/04/29	16	10.48	4	10.56	10.45	12	1,306	0.92%
2021/04/28	6	10.41	24	10.45	10.45	-18	1,296	-1.39%
2021/04/27	5	10.58	27	10.46	10.45	-22	1,303	-1.69%
2021/04/23	11	10.42	6	10.48	10.55	5	1,284	0.39%
2021/04/22	87	10.65	52	10.80	10.50	35	1,285	2.72%
2021/04/21	1	10.45	9	10.48	10.55	-8	1,165	-0.69%
2021/04/20	1	10.40	79	10.37	10.30	-78	1,116	-6.99%
2021/04/19	15	10.26	34	10.28	10.25	-19	1,099	-1.73%
2021/04/16	0	0.00	101.6	10.03	10.05	-101.6	1,067	-9.52%	大賣/鉅額交易
2021/04/15	0	0.00	15	9.87	9.88	-15	1,030	-1.46%
2021/04/14	16	9.78	4	9.76	9.77	12	1,029	1.17%
2021/04/13	18	9.88	8	9.87	9.83	10	1,038	0.96%
2021/04/12	50	9.82	10	9.83	9.83	40	1,034	3.87%
2021/04/09	14	9.96	11	9.95	9.93	3	1,031	0.29%
2021/04/08	1.9	9.94	13	9.93	9.94	-11.1	1,025	-1.09%
2021/04/07	2.1	9.96	40	9.92	9.93	-37.9	1,064	-3.56%
2021/04/06	20	9.90	52.6	9.90	9.92	-32.6	1,066	-3.06%
2021/04/01	6	9.94	64	9.90	9.92	-58	1,062	-5.46%
2021/03/31	8	9.99	18	9.97	9.95	-10	1,054	-0.95%
2021/03/30	2	10.00	14	9.94	9.95	-12	1,053	-1.14%
2021/03/29	18	10.01	86	9.97	9.98	-68	1,055	-6.44%
2021/03/26	14	9.68	26	9.72	9.72	-12	1,024	-1.17%
2021/03/25	10	9.56	100	9.57	9.55	-90	1,033	-8.71%
2021/03/24	3	9.57	8	9.56	9.55	-5	1,046	-0.48%
2021/03/23	26	9.59	0	0.00	9.57	26	1,055	2.46%
2021/03/22	10	9.51	0	0.00	9.56	10	1,056	0.95%
2021/03/19	8	9.61	10	9.63	9.62	-2	1,059	-0.19%
2021/03/18	22	9.69	18	9.68	9.72	4	1,066	0.37%
2021/03/17	10	9.77	1	9.82	9.77	9	1,076	0.84%
2021/03/16	74	9.70	19	9.73	9.91	55	1,098	5.01%
2021/03/15	32	9.49	31	9.49	9.47	1	1,176	0.08%
2021/03/12	37	9.45	124	9.46	9.45	-87	1,232	-7.06%	大賣/
2021/03/11	2	9.57	2	9.62	9.55	0	1,233	0.00%
2021/03/10	8	9.57	192	9.65	9.56	-184	1,241	-14.82%	大賣/鉅額交易
2021/03/09	18	9.55	42	9.58	9.61	-24	1,249	-1.92%
2021/03/08	7	9.49	0	0.00	9.45	7	1,254	0.56%
2021/03/05	5	9.32	0	0.00	9.32	5	1,266	0.39%
2021/03/04	14	9.54	90	9.47	9.46	-76	1,313	-5.79%
2021/03/03	14	9.51	19	9.52	9.53	-5	1,407	-0.36%
2021/03/02	3	9.32	0	0.00	9.26	3	1,409	0.21%
2021/02/26	0	0.00	2	9.19	9.20	-2	1,430	-0.14%
2021/02/25	5	9.22	0	0.00	9.28	5	1,434	0.35%
2021/02/24	10	9.22	0	0.00	9.21	10	1,446	0.69%
2021/02/23	10	9.20	0	0.00	9.19	10	1,453	0.69%
2021/02/22	14	9.10	23	9.11	9.11	-9	1,472	-0.61%
2021/02/19	2	9.27	0	0.00	9.24	2	1,508	0.13%
2021/02/17	5	9.29	3	9.30	9.24	2	1,712	0.12%
2021/02/05	13	9.25	4	9.24	9.22	9	1,803	0.50%
2021/02/04	0	0.00	1	9.18	9.18	-1	1,809	-0.06%
2021/02/03	3	9.00	0	0.00	9.00	3	1,810	0.17%
2021/02/02	12	8.90	1	9.03	8.90	11	1,812	0.61%
2021/02/01	35	8.73	50	8.73	8.76	-15	1,817	-0.83%
2021/01/29	3	8.81	2	8.82	8.80	1	1,824	0.05%
2021/01/28	3	8.89	21	8.87	8.88	-18	1,823	-0.99%
2021/01/27	9	8.94	0	0.00	8.94	9	1,828	0.49%
2021/01/26	5	8.96	6	8.96	8.95	-1	1,842	-0.05%
2021/01/25	0	0.00	32	8.86	9.09	-32	1,884	-1.70%
2021/01/22	3	8.79	24	8.80	8.77	-21	1,901	-1.10%
2021/01/21	1	8.83	9	8.88	8.82	-8	1,907	-0.42%
2021/01/20	28	8.99	5	9.02	8.96	23	1,898	1.21%
2021/01/19	9	9.20	4.4	9.30	9.21	4.6	1,890	0.24%
2021/01/18	13	9.03	3	9.14	9.21	10	1,916	0.52%
2021/01/15	32	9.26	7	9.31	9.24	25	1,921	1.30%
2021/01/14	0	0.00	21	9.41	9.42	-21	1,918	-1.09%
2021/01/13	1	9.38	5	9.39	9.44	-4	1,928	-0.21%
2021/01/12	16	9.41	7.1	9.36	9.37	8.9	1,943	0.46%
2021/01/11	2	9.54	24	9.55	9.53	-22	1,936	-1.14%
2021/01/08	6	9.59	4	9.60	9.57	2	1,940	0.10%
2021/01/07	4	9.62	2	9.62	9.63	2	1,951	0.10%
2021/01/06	7	9.59	25	9.61	9.57	-18	1,954	-0.92%
2021/01/05	5	9.68	2	9.69	9.66	3	1,962	0.15%
2021/01/04	5	9.67	8	9.73	9.72	-3	1,969	-0.15%
2020/12/31	33	9.78	2	9.78	9.75	31	1,982	1.56%
2020/12/30	13	9.89	33	9.96	9.86	-20	1,987	-1.01%
2020/12/29	17	9.72	14	9.71	9.77	3	1,953	0.15%
2020/12/28	4	9.70	28	9.67	9.68	-24	1,973	-1.22%
2020/12/25	4	9.60	45	9.62	9.65	-41	2,007	-2.04%
2020/12/24	18	9.48	25	9.51	9.51	-7	2,004	-0.35%
2020/12/23	8	9.33	120	9.34	9.36	-112	2,011	-5.57%	大賣/鉅額交易
2020/12/22	14	9.37	105	9.32	9.24	-91	2,049	-4.44%	大賣/
2020/12/21	40	9.40	30	9.45	9.38	10	2,085	0.48%
2020/12/18	13	9.54	3	9.63	9.50	10	2,098	0.48%
2020/12/17	5	9.73	2	9.79	9.63	3	2,159	0.14%
2020/12/16	16	9.59	13	9.68	9.65	3	2,327	0.13%
2020/12/15	18	9.59	21	9.52	9.50	-3	2,341	-0.13%
2020/12/14	35	9.61	13	9.63	9.70	22	2,395	0.92%
2020/12/11	13	9.59	0	0.00	9.57	13	2,466	0.53%
2020/12/10	15	9.37	33.5	9.38	9.53	-18.5	2,493	-0.74%
2020/12/09	112	9.59	55	9.57	9.47	57	2,487	2.29%	大買/
2020/12/08	19	9.96	88	9.95	9.91	-69	2,419	-2.85%
2020/12/07	1	10.15	24	10.20	10.15	-23	2,390	-0.96%
2020/12/04	4	10.25	38	10.27	10.25	-34	2,420	-1.40%
2020/12/03	23	10.24	7	10.25	10.20	16	2,536	0.63%
2020/12/02	10	10.37	0	0.00	10.35	10	2,614	0.38%
2020/12/01	19	10.43	9	10.46	10.45	10	2,702	0.37%
2020/11/30	25	10.49	23	10.56	10.45	2	2,794	0.07%
2020/11/27	53	10.42	71	10.46	10.55	-18	3,020	-0.60%
2020/11/26	8	10.11	0	0.00	10.10	8	3,144	0.25%
2020/11/25	37	9.98	60	10.00	9.99	-23	3,238	-0.71%
2020/11/24	2	9.90	48	9.92	9.91	-46	3,326	-1.38%
2020/11/23	10	9.90	24	9.90	9.95	-14	3,326	-0.42%
2020/11/20	10	9.85	3	9.86	9.85	7	3,310	0.21%
2020/11/19	27	9.91	17	9.85	9.89	10	3,320	0.30%
2020/11/18	34	9.77	13	9.82	9.74	21	3,302	0.64%
2020/11/17	155	9.91	29	9.92	9.80	126	3,265	3.86%	大買/鉅額交易
2020/11/16	4	10.34	0	0.00	10.30	4	3,129	0.13%
2020/11/13	121	10.42	5	10.33	10.40	116	3,124	3.71%	大買/鉅額交易
2020/11/12	0	0.00	10	10.33	10.40	-10	3,070	-0.33%
2020/11/11	4	10.28	13	10.26	10.35	-9	3,071	-0.29%
2020/11/10	7	10.15	9	10.20	10.15	-2	3,075	-0.07%
2020/11/09	25	10.20	0	0.00	10.20	25	3,105	0.81%
2020/11/06	8	10.24	256	10.18	10.25	-248	3,183	-7.79%	大賣/鉅額交易
2020/11/05	9	10.25	3	10.28	10.30	6	3,179	0.19%
2020/11/04	0	0.00	20	10.26	10.30	-20	3,203	-0.62%
2020/11/03	9	10.28	0	0.00	10.25	9	3,197	0.28%
2020/11/02	3	10.30	39	10.35	10.30	-36	3,186	-1.13%
2020/10/30	22	10.10	15	10.15	10.05	7	3,149	0.22%
2020/10/29	8	10.11	61	10.17	10.25	-53	3,127	-1.69%
2020/10/28	19	10.34	10	10.30	10.30	9	3,139	0.29%
2020/10/27	16	10.21	50	10.31	10.40	-34	3,132	-1.09%
2020/10/26	0	0.00	81	10.22	10.25	-81	3,115	-2.60%
2020/10/23	13	10.32	9	10.32	10.35	4	3,083	0.13%
2020/10/22	15	10.39	13	10.37	10.40	2	3,082	0.06%
2020/10/21	0	0.00	4	10.41	10.50	-4	3,075	-0.13%
2020/10/20	13	10.43	55	10.45	10.45	-42	3,074	-1.37%
2020/10/19	0	0.00	31	10.55	10.55	-31	3,057	-1.01%
2020/10/16	3	10.60	4	10.65	10.55	-1	3,052	-0.03%
2020/10/15	13	10.69	3	10.65	10.70	10	3,040	0.33%
2020/10/14	2	10.90	10	10.85	10.80	-8	3,034	-0.26%
2020/10/13	13	10.65	13	10.65	10.90	0	3,121	0.00%
2020/10/12	8	10.64	4	10.63	10.70	4	3,117	0.13%
2020/10/08	52	10.77	4	10.80	10.80	48	3,104	1.55%
2020/10/07	25	10.85	6	10.90	10.95	19	3,084	0.62%
2020/10/06	4	11.00	18	11.02	11.00	-14	3,072	-0.46%
2020/10/05	32	10.81	49	10.94	11.05	-17	3,068	-0.55%
2020/09/30	15	10.74	7	10.81	10.85	8	3,052	0.26%
2020/09/29	23	10.87	18	10.94	10.85	5	3,016	0.17%
2020/09/28	15	10.84	157	10.87	10.90	-142	3,021	-4.70%	大賣/鉅額交易
2020/09/25	36	10.70	79	10.78	10.75	-43	3,029	-1.42%
2020/09/24	38	10.91	57	10.95	11.00	-19	2,979	-0.64%
2020/09/23	27	11.24	16	11.20	11.25	11	2,918	0.38%
2020/09/22	236	11.38	156	11.42	11.40	80	2,879	2.78%	大買/大賣/
2020/09/21	72	11.51	82	11.52	11.60	-10	2,800	-0.36%
2020/09/18	7	11.10	1	11.05	11.20	6	2,624	0.23%
2020/09/17	111	11.12	9	11.04	11.05	102	2,605	3.92%	大買/鉅額交易
2020/09/16	4	11.00	14	10.73	10.95	-10	2,552	-0.39%
2020/09/15	44	10.42	25	10.36	10.50	19	2,476	0.77%
2020/09/14	9	10.34	0	0.00	10.30	9	2,443	0.37%
2020/09/11	55	10.28	0	0.00	10.25	55	2,417	2.28%
2020/09/10	47	10.38	15	10.38	10.35	32	2,386	1.34%
2020/09/09	17	10.49	0	0.00	10.50	17	2,367	0.72%
2020/09/08	230	10.61	69	10.80	10.40	161	2,331	6.91%	大買/鉅額交易
2020/09/07	152	11.25	60	11.24	11.05	92	2,237	4.11%	大買/
2020/09/04	215.5	11.58	82	11.54	11.55	133.5	2,173	6.14%	大買/鉅額交易
2020/09/03	143	11.70	135	11.70	11.80	8	2,080	0.38%	大買/大賣/
2020/09/02	357	11.75	300	11.92	12.00	57	1,976	2.88%	大買/大賣/
2020/09/01	222	10.83	142	10.94	11.15	80	1,705	4.69%	大買/大賣/
2020/08/31	107	10.09	34	10.14	10.15	73	1,493	4.89%	大買/
2020/08/28	26	10.00	46	10.24	10.00	-20	1,452	-1.38%
2020/08/27	1	10.05	1	10.10	10.05	0	1,420	0.00%
2020/08/26	5	10.11	9	10.06	10.05	-4	1,454	-0.28%
2020/08/25	2	10.20	59	10.09	10.10	-57	1,469	-3.88%
2020/08/24	26	10.00	25	10.00	10.00	1	1,448	0.07%
2020/08/21	0	0.00	27	10.02	10.00	-27	1,453	-1.86%
2020/08/20	107	9.89	73	9.81	9.83	34	1,441	2.36%	大買/
2020/08/19	18	10.06	42	10.14	10.05	-24	1,392	-1.72%
2020/08/18	48	10.14	5	10.25	10.10	43	1,379	3.12%
2020/08/17	11	10.10	0	0.00	10.15	11	1,345	0.82%
2020/08/14	26	10.10	0	0.00	10.10	26	1,334	1.95%
2020/08/13	40	10.41	16	10.26	10.15	24	1,328	1.81%
2020/08/12	57	10.39	55	10.37	10.30	2	1,301	0.15%
2020/08/11	4	9.99	0	0.00	9.94	4	1,233	0.32%
2020/08/10	3	10.00	51	10.08	9.99	-48	1,251	-3.84%
2020/08/07	1	9.91	11	9.97	9.91	-10	1,248	-0.80%
2020/08/06	2	9.92	0	0.00	9.89	2	1,256	0.16%
2020/08/05	22	9.98	0	0.00	9.96	22	1,281	1.72%
2020/08/04	2.5	9.94	1	10.00	9.99	1.5	1,313	0.11%
2020/08/03	7	10.00	18	9.99	9.99	-11	1,338	-0.82%
2020/07/31	1	9.90	13	9.90	9.86	-12	1,341	-0.89%
2020/07/30	1	9.84	7	9.93	9.89	-6	1,366	-0.44%
2020/07/29	10	9.83	59	9.77	9.84	-49	1,390	-3.53%
2020/07/28	37	9.49	9	9.65	9.44	28	1,426	1.96%
2020/07/27	19	9.73	5	9.74	9.69	14	1,453	0.96%
2020/07/24	21	9.85	13	9.85	9.81	8	1,460	0.55%
2020/07/23	29	9.96	1	9.98	9.95	28	1,461	1.92%
2020/07/22	8	9.97	0	0.00	9.95	8	1,471	0.54%
2020/07/21	3	10.00	1	10.00	9.99	2	1,462	0.14%
2020/07/20	24	9.99	43	10.00	10.00	-19	1,464	-1.30%
2020/07/17	150	10.54	229	10.08	10.10	-79	1,462	-5.40%	大買/大賣/
2020/07/16	4	10.06	52	10.03	10.15	-48	1,387	-3.46%
2020/07/15	76	9.88	58	9.89	9.82	18	1,368	1.32%
2020/07/14	93	9.77	10	9.80	9.77	83	1,398	5.94%
2020/07/13	1	9.89	18	9.86	9.86	-17	1,400	-1.21%
2020/07/10	52	9.87	0	0.00	9.86	52	1,420	3.66%
2020/07/09	29	9.96	1	9.97	10.00	28	1,419	1.97%
2020/07/08	47	10.00	48	10.00	10.00	-1	1,408	-0.07%
2020/07/07	30	10.00	16	10.00	9.97	14	1,409	0.99%
2020/07/06	16	9.99	18	10.00	10.00	-2	1,403	-0.14%
2020/07/03	11	9.93	31	9.95	9.92	-20	1,393	-1.43%
2020/07/02	14	9.92	0	0.00	9.94	14	1,416	0.99%
2020/07/01	11	9.84	19	9.88	9.90	-8	1,420	-0.56%
2020/06/30	5	9.82	0	0.00	9.82	5	1,423	0.35%
2020/06/29	26	9.81	0	0.00	9.80	26	1,436	1.81%
2020/06/24	22	9.91	0	0.00	9.91	22	1,445	1.52%
2020/06/23	16	9.93	4	10.02	9.98	12	1,512	0.79%
2020/06/22	14	9.95	5	10.05	9.95	9	1,545	0.58%
2020/06/19	6	9.87	12.4	9.88	9.87	-6.4	1,578	-0.41%
2020/06/18	17	9.79	0	0.00	9.82	17	1,575	1.08%
2020/06/17	2	9.88	2.3	9.85	9.89	-0.3	1,584	-0.02%
2020/06/16	7	9.66	14	9.87	9.90	-7	1,619	-0.43%
2020/06/15	36	9.60	11	9.68	9.60	25	1,674	1.49%
2020/06/12	51	9.55	92	9.28	9.69	-41	1,699	-2.41%
2020/06/11	68	9.83	33	9.75	9.71	35	1,734	2.02%
2020/06/10	37	9.98	1	10.05	9.97	36	1,758	2.05%
2020/06/09	5	9.98	9	10.05	10.00	-4	1,812	-0.22%
2020/06/08	8	10.03	7	10.06	10.00	1	1,904	0.05%
2020/06/05	17.8	9.97	31	10.03	10.05	-13.2	1,905	-0.69%
2020/06/04	70	10.03	17	10.23	10.00	53	1,947	2.72%
2020/06/03	58	10.56	5	10.77	10.30	53	1,917	2.76%
2020/06/02	18	10.51	71	10.33	10.45	-53	1,851	-2.86%
2020/06/01	16	10.18	10	10.20	10.20	6	1,835	0.33%
2020/05/29	4	10.00	36	10.05	10.05	-32	1,882	-1.70%
2020/05/28	30	9.97	0	0.00	9.98	30	1,917	1.56%
2020/05/27	16	10.01	0	0.00	10.00	16	2,008	0.80%
2020/05/26	4	10.05	10	10.07	10.05	-6	2,119	-0.28%
2020/05/25	6	9.98	0	0.00	10.00	6	2,127	0.28%
2020/05/22	0.9	9.97	2	10.05	10.00	-1.1	2,132	-0.05%
2020/05/21	4	10.09	25	10.05	10.10	-21	2,139	-0.98%
2020/05/20	9	10.00	8	10.10	10.05	1	2,146	0.05%
2020/05/19	7	10.13	9	10.16	10.05	-2	2,144	-0.09%
2020/05/18	10	10.04	40	9.95	10.00	-30	2,136	-1.40%
2020/05/15	83	9.98	49	9.90	9.79	34	2,117	1.61%
2020/05/14	31	10.00	168	9.99	9.91	-137	2,098	-6.53%	大賣/鉅額交易
2020/05/13	3	10.00	12	10.14	10.10	-9	2,079	-0.43%
2020/05/12	36	10.14	89	10.10	10.10	-53	2,074	-2.55%
2020/05/11	101	10.32	19	10.14	10.20	82	2,070	3.96%	大買/
2020/05/08	6	10.23	1	10.50	10.10	5	2,083	0.24%
2020/05/07	15	10.02	18	10.22	10.30	-3	2,067	-0.15%
2020/05/06	7	9.98	6	9.93	9.98	1	2,049	0.05%
2020/05/05	4	9.99	24	9.95	9.98	-20	2,062	-0.97%
2020/05/04	35	9.92	9	9.91	9.84	26	2,046	1.27%
2020/04/30	23	9.56	45	9.67	9.82	-22	2,017	-1.09%
2020/04/29	8	9.02	51	8.98	9.04	-43	2,007	-2.14%
2020/04/28	61	8.68	0	0.00	8.76	61	2,019	3.02%
2020/04/27	5	8.43	0	0.00	8.55	5	2,067	0.24%
2020/04/24	2	8.35	0	0.00	8.36	2	2,066	0.10%
2020/04/22	9	8.15	4	8.14	8.25	5	2,124	0.24%
2020/04/21	14	8.29	109	8.16	8.16	-95	2,129	-4.46%	大賣/
2020/04/20	8	8.60	24	8.55	8.61	-16	2,117	-0.76%
2020/04/17	71	8.73	73	8.67	8.53	-2	2,131	-0.09%
2020/04/16	26	8.44	0	0.00	8.53	26	2,127	1.22%
2020/04/15	5	8.52	34	8.39	8.49	-29	2,133	-1.36%
2020/04/14	15	7.98	25	8.04	8.06	-10	2,151	-0.46%
2020/04/13	18	7.89	0	0.00	7.88	18	2,160	0.83%
2020/04/10	7	7.99	6	7.98	8.00	1	2,182	0.05%
2020/04/09	85	7.86	0	0.00	7.82	85	2,211	3.84%
2020/04/08	22.5	7.90	4	7.93	7.95	18.5	2,220	0.83%
2020/04/07	34	7.91	0	0.00	7.87	34	2,263	1.50%
2020/04/06	22	7.33	0	0.00	7.43	22	2,422	0.91%
2020/04/01	1	7.38	8	7.39	7.39	-7	2,561	-0.27%
2020/03/31	12	7.36	13	7.39	7.39	-1	2,642	-0.04%
2020/03/30	26	7.25	103	7.13	7.35	-77	2,689	-2.86%	大賣/
2020/03/27	31	7.99	35	7.91	7.42	-4	2,838	-0.14%
2020/03/26	54	7.50	38	7.47	7.64	16	2,831	0.57%
2020/03/25	94	6.92	3	6.99	6.95	91	2,810	3.24%
2020/03/24	6	6.19	11	6.38	6.36	-5	2,817	-0.18%
2020/03/23	33	6.14	41	5.87	6.00	-8	2,858	-0.28%
2020/03/20	136	6.19	129	6.18	6.22	7	2,852	0.25%	大買/大賣/
2020/03/19	68	5.92	75	5.78	5.73	-7	2,823	-0.25%
2020/03/18	103	6.46	30	6.42	6.36	73	2,806	2.60%	大買/
2020/03/17	23	6.47	59	6.44	6.41	-36	2,794	-1.29%
2020/03/16	60	7.13	22	7.27	6.99	38	2,744	1.38%
2020/03/13	52	7.15	107	7.15	7.29	-55	2,690	-2.04%	大賣/
2020/03/12	90	8.00	139	7.96	7.93	-49	2,622	-1.87%	大賣/
2020/03/11	54	8.79	12	8.83	8.58	42	2,516	1.67%
2020/03/10	48	8.57	80	8.57	8.66	-32	2,503	-1.28%
2020/03/09	42	9.05	102	9.06	8.93	-60	2,437	-2.46%	大賣/
2020/03/06	13	9.41	79	9.38	9.38	-66	2,388	-2.76%
2020/03/05	23	9.40	2	9.46	9.59	21	2,376	0.88%
2020/03/04	40	8.96	41	9.09	9.17	-1	2,348	-0.04%
2020/03/03	120	9.43	40	9.36	9.18	80	2,288	3.50%	大買/
2020/03/02	134	9.32	316	9.29	9.15	-182	2,256	-8.07%	大買/大賣/鉅額交易
2020/02/27	409	9.97	132	10.18	9.98	277	2,154	12.86%	大買/大賣/鉅額交易
2020/02/26	14	10.26	8	10.29	10.35	6	2,035	0.29%
2020/02/25	10	10.30	2	10.30	10.35	8	2,027	0.39%
2020/02/24	8	10.38	19	10.40	10.35	-11	2,022	-0.54%
2020/02/21	7	10.72	5	10.61	10.55	2	2,014	0.10%
2020/02/20	4	10.70	1	10.65	10.70	3	2,010	0.15%
2020/02/19	16	10.56	19	10.55	10.55	-3	2,018	-0.15%
2020/02/18	16	10.45	1	10.50	10.50	15	2,035	0.74%
2020/02/17	25	10.46	6	10.50	10.55	19	2,029	0.94%
2020/02/14	25	10.59	10	10.60	10.60	15	2,022	0.74%
2020/02/13	32	10.66	14	10.69	10.60	18	2,019	0.89%
2020/02/12	84	10.75	12	10.65	10.65	72	2,013	3.58%
2020/02/11	43	10.87	10	10.85	10.80	33	1,998	1.65%
2020/02/10	24	10.68	1	10.75	10.70	23	1,947	1.18%
2020/02/07	18	10.81	42	10.80	10.85	-24	1,942	-1.24%
2020/02/06	54	10.88	1	10.85	10.80	53	1,936	2.74%
2020/02/05	5	10.70	50	10.75	10.70	-45	1,908	-2.36%
2020/02/04	21	10.52	16	10.57	10.55	5	1,903	0.26%
2020/02/03	25	10.23	0	0.00	10.35	25	1,915	1.31%
2020/01/31	13	10.23	84	10.18	10.35	-71	1,897	-3.74%
2020/01/30	107	10.15	27	10.22	10.25	80	1,883	4.25%	大買/
2020/01/20	14	10.96	10	10.95	11.00	4	1,836	0.22%
2020/01/17	13	10.79	10	10.85	10.90	3	1,830	0.16%
2020/01/16	53	10.93	13	11.00	10.80	40	1,819	2.20%
2020/01/15	29	10.95	21	10.95	10.95	8	1,774	0.45%
2020/01/14	23	10.95	4	10.95	10.95	19	1,768	1.07%
2020/01/13	40	10.83	25	10.86	10.95	15	1,770	0.85%
2020/01/10	98	10.55	334	10.40	10.60	-236	1,764	-13.37%	大賣/鉅額交易
2020/01/09	17	10.70	11	10.67	10.65	6	1,751	0.34%
2020/01/08	113	10.65	28	10.65	10.50	85	1,734	4.90%	大買/
2020/01/07	78	10.88	27	10.90	10.90	51	1,694	3.01%
2020/01/06	4	10.98	22	10.95	10.90	-18	1,676	-1.07%
2020/01/03	40	10.84	3	10.95	10.85	37	1,647	2.25%
2020/01/02	42	10.92	20	10.92	11.00	22	1,611	1.37%
2019/12/31	43	10.78	37	10.80	10.90	6	1,611	0.37%
2019/12/30	152	11.03	243	10.96	10.80	-91	1,577	-5.77%	大買/大賣/
2019/12/27	300	11.08	59.6	11.11	11.30	240.4	1,427	16.83%	大買/鉅額交易
2019/12/26	82	10.58	24	10.61	10.70	58	1,305	4.44%
2019/12/25	17	10.08	40	10.20	10.35	-23	1,226	-1.87%
2019/12/24	183	10.17	32	10.23	10.10	151	1,181	12.78%	大買/鉅額交易
2019/12/23	50	9.68	21.1	9.78	9.78	28.9	1,033	2.79%
2019/12/20	17	9.25	56	9.23	9.48	-39	1,047	-3.72%
2019/12/19	45	9.49	141	9.40	9.48	-96	1,035	-9.27%	大賣/
2019/12/18	45	9.25	42.4	9.27	9.35	2.6	990	0.26%
2019/12/17	15	8.94	0.5	8.90	8.96	14.5	971	1.49%
2019/12/16	12	8.84	46	8.84	8.83	-34	965	-3.52%
2019/12/13	91	8.93	72	8.85	8.79	19	962	1.97%
2019/12/12	43	8.91	14	8.89	8.90	29	927	3.13%
2019/12/11	20	8.70	8	8.61	8.77	12	914	1.31%
2019/12/10	19	8.50	22	8.51	8.47	-3	930	-0.32%
2019/12/09	5	8.38	10	8.34	8.41	-5	943	-0.53%
2019/12/06	1	8.27	0	0.00	8.27	1	967	0.10%
2019/12/05	5	8.30	0	0.00	8.31	5	999	0.50%
2019/12/04	0	0.00	1	8.19	8.19	-1	1,049	-0.10%
2019/12/03	3	8.19	0	0.00	8.21	3	1,093	0.27%
2019/11/29	1	8.21	0	0.00	8.20	1	1,181	0.08%
2019/11/28	5	8.26	0	0.00	8.23	5	1,234	0.40%
2019/11/27	3	8.31	0	0.00	8.35	3	1,267	0.24%
2019/11/26	2	8.32	0	0.00	8.31	2	1,291	0.15%
2019/11/22	13	8.33	2	8.31	8.27	11	1,550	0.71%
2019/11/21	21	8.13	4	8.14	8.36	17	1,618	1.05%
2019/11/20	10	8.13	6	8.19	8.13	4	1,675	0.24%
2019/11/19	27	8.20	0	0.00	8.20	27	1,729	1.56%
2019/11/18	20	8.22	39	8.22	8.20	-19	1,767	-1.08%
2019/11/15	23	8.36	6	8.37	8.37	17	1,785	0.95%
2019/11/14	12	8.40	0	0.00	8.44	12	1,848	0.65%
2019/11/13	12	8.45	3	8.47	8.45	9	1,895	0.47%
2019/11/12	13	8.38	0	0.00	8.45	13	1,912	0.68%
2019/11/11	18	8.39	0	0.00	8.37	18	1,922	0.94%
2019/11/08	12	8.38	0	0.00	8.41	12	1,921	0.62%
2019/11/07	10	8.52	0	0.00	8.47	10	1,913	0.52%
2019/11/06	5	8.51	1	8.50	8.51	4	1,910	0.21%
2019/11/05	14	8.63	8	8.63	8.64	6	1,902	0.32%
2019/11/04	34	8.79	12	8.73	8.75	22	1,917	1.15%
2019/11/01	10	8.74	5	8.76	8.80	5	1,921	0.26%
2019/10/31	29	8.79	38	8.82	8.75	-9	1,923	-0.47%
2019/10/30	6	8.70	2	8.72	8.72	4	1,913	0.21%
2019/10/29	33	8.65	1	8.60	8.65	32	1,908	1.68%
2019/10/28	5	8.48	7	8.53	8.52	-2	1,897	-0.11%
2019/10/25	11	8.27	1	8.29	8.34	10	1,887	0.53%
2019/10/24	5	8.32	2	8.33	8.33	3	1,884	0.16%
2019/10/23	5	8.39	0	0.00	8.34	5	1,904	0.26%
2019/10/22	6	8.40	0	0.00	8.38	6	1,900	0.32%
2019/10/21	9	8.42	3	8.43	8.38	6	1,895	0.32%
2019/10/18	19	8.45	0	0.00	8.37	19	1,878	1.01%
2019/10/17	45	8.38	1	8.38	8.45	44	1,859	2.37%
2019/10/16	5	8.11	0	0.00	8.20	5	1,840	0.27%
2019/10/15	24	8.05	0	0.00	8.10	24	1,836	1.31%
2019/10/14	2	8.14	0	0.00	8.11	2	1,835	0.11%
2019/10/09	1	8.15	0	0.00	8.15	1	1,833	0.05%
2019/10/08	0	0.00	15	8.17	8.18	-15	1,832	-0.82%
2019/10/07	8	8.21	0	0.00	8.22	8	1,829	0.44%
2019/10/04	40	7.94	14	7.97	8.00	26	1,813	1.43%
2019/10/03	68	7.85	41	7.82	7.78	27	1,789	1.51%
2019/10/02	78	8.08	8	8.09	8.04	70	1,750	4.00%
2019/10/01	1	8.15	1	8.28	8.22	0	1,732	0.00%
2019/09/27	8	8.34	8	8.32	8.27	0	1,724	0.00%
2019/09/26	4	8.53	7	8.61	8.50	-3	1,711	-0.18%
2019/09/25	121	8.37	51	8.31	8.38	70	1,697	4.12%	大買/
2019/09/24	152	8.63	0	0.00	8.59	152	1,626	9.35%	大買/鉅額交易
2019/09/23	0	0.00	21	8.69	8.68	-21	1,614	-1.30%
2019/09/20	28	8.67	79	8.72	8.70	-51	1,609	-3.17%
2019/09/19	7	8.91	5	8.88	8.90	2	1,580	0.13%
2019/09/18	11	8.93	2	8.95	8.95	9	1,581	0.57%
2019/09/17	15	8.98	2	8.92	8.93	13	1,581	0.82%
2019/09/16	0	0.00	2	8.86	8.87	-2	1,568	-0.13%
2019/09/12	51	8.88	7	8.92	8.86	44	1,559	2.82%
2019/09/11	5	8.98	52	8.97	8.93	-47	1,528	-3.07%
2019/09/10	26	9.02	0	0.00	9.00	26	1,515	1.72%
2019/09/09	37	9.16	133	9.09	9.06	-96	1,491	-6.44%	大賣/
2019/09/06	42	9.24	50	9.23	9.20	-8	1,468	-0.54%
2019/09/05	68	9.50	11	9.51	9.42	57	1,420	4.01%
2019/09/04	59	9.48	30.6	9.48	9.52	28.4	1,378	2.06%
2019/09/03	36	9.23	12	9.24	9.25	24	1,320	1.82%
2019/09/02	36	9.16	46	9.15	9.22	-10	1,295	-0.77%
2019/08/30	118	9.21	4	9.23	9.20	114	1,254	9.09%	大買/鉅額交易
2019/08/29	27.9	9.14	46	9.22	9.17	-18.1	1,215	-1.49%
2019/08/28	93	8.96	22	9.01	9.14	71	1,188	5.97%
2019/08/27	167.3	9.33	91	9.29	9.04	76.3	1,113	6.85%	大買/
2019/08/26	31.3	8.82	27	8.78	8.86	4.3	959	0.45%
2019/08/23	28	8.74	10	8.79	8.70	18	889	2.02%
2019/08/22	19	8.39	27	8.49	8.45	-8	827	-0.97%
2019/08/21	14	8.26	15	8.26	8.29	-1	790	-0.13%
2019/08/20	32	8.02	3	7.96	8.00	29	754	3.84%
2019/08/19	40	8.12	32	8.13	8.15	8	722	1.11%
2019/08/16	23	7.38	102	7.42	7.59	-79	648	-12.18%	大賣/
2019/08/15	5	7.16	17	7.23	7.16	-12	633	-1.89%
2019/08/14	0.4	7.23	21	7.25	7.28	-20.6	618	-3.32%
2019/08/12	0	0.00	2	7.09	7.10	-2	626	-0.32%
2019/08/08	7	7.12	0	0.00	7.12	7	662	1.06%
2019/08/07	5	7.07	0	0.00	7.10	5	696	0.72%
2019/08/06	55	7.12	4	7.19	7.10	51	700	7.28%
2019/08/05	5	7.25	8	7.24	7.27	-3	696	-0.43%
2019/08/02	14	7.24	7	7.24	7.27	7	681	1.03%
2019/08/01	0	0.00	32.4	7.27	7.30	-32.4	677	-4.78%
2019/07/31	1.4	7.26	33	7.28	7.26	-31.6	665	-4.75%
2019/07/30	0	0.00	6	7.18	7.23	-6	670	-0.89%
2019/07/29	11.4	7.04	2	7.11	7.10	9.4	682	1.38%
2019/07/26	8.1	7.11	1	7.10	7.07	7.1	676	1.05%
2019/07/25	17.8	7.11	0	0.00	7.12	17.8	670	2.65%
2019/07/24	0.5	7.02	0	0.00	7.07	0.5	655	0.07%
2019/07/22	0	0.00	6	7.06	7.04	-6	655	-0.92%
2019/07/19	0.1	6.97	0	0.00	7.02	0.1	656	0.01%
2019/07/18	4	6.98	2	7.00	7.02	2	657	0.30%
2019/07/17	6	7.03	2	7.07	7.07	4	660	0.61%
2019/07/16	10.4	6.96	20	6.96	7.05	-9.6	670	-1.44%
2019/07/15	3	6.95	0.1	6.95	6.95	2.9	675	0.42%
2019/07/12	0.5	6.93	0	0.00	6.98	0.5	676	0.07%
2019/07/11	3	7.02	5	7.02	7.02	-2	688	-0.29%
2019/07/10	2	7.01	4	7.06	7.02	-2	733	-0.27%
2019/07/08	11	7.09	0	0.00	7.07	11	751	1.46%
2019/07/05	20.2	7.04	12	7.02	7.09	8.2	755	1.09%
2019/07/04	0	0.00	3	7.10	7.08	-3	745	-0.40%
2019/07/03	8.4	7.09	11	7.13	7.10	-2.6	769	-0.33%
2019/07/02	3	7.14	0	0.00	7.15	3	775	0.39%
2019/07/01	9	7.12	2	7.14	7.15	7	795	0.88%
2019/06/28	10.1	7.10	0	0.00	7.10	10.1	808	1.25%
2019/06/24	7.7	7.08	0	0.00	7.10	7.7	838	0.92%
2019/06/21	5	6.98	0	0.00	7.01	5	838	0.60%
2019/06/18	19	6.96	11	6.98	6.94	8	887	0.90%
2019/06/17	3	6.97	0	0.00	6.96	3	879	0.34%
2019/06/14	40	6.94	0	0.00	6.94	40	884	4.52%
2019/06/13	14	7.04	0	0.00	7.03	14	878	1.59%
2019/06/12	10	7.07	46	7.07	7.08	-36	872	-4.12%
2019/06/11	0	0.00	1	7.10	7.12	-1	874	-0.11%
2019/06/10	19	7.15	0	0.00	7.12	19	869	2.18%
2019/06/06	22	7.04	13	7.06	7.15	9	870	1.03%
2019/06/05	10	6.99	0	0.00	6.98	10	858	1.16%
2019/06/04	1	7.01	33	7.03	6.98	-32	864	-3.70%
2019/06/03	3	6.97	2	7.03	7.01	1	864	0.12%
2019/05/31	48	7.00	0	0.00	6.98	48	857	5.60%
2019/05/30	1	7.10	0	0.00	7.11	1	834	0.12%
2019/05/29	5	7.09	0	0.00	7.11	5	831	0.60%
2019/05/28	14	7.11	5	7.18	7.11	9	829	1.08%
2019/05/27	16	7.10	0	0.00	7.09	16	808	1.98%
2019/05/24	11	7.04	5	7.13	7.01	6	803	0.75%
2019/05/23	0	0.00	16	7.02	6.99	-16	795	-2.01%
2019/05/22	21	7.01	0	0.00	6.95	21	789	2.66%
2019/05/21	5	6.83	50	6.83	6.87	-45	759	-5.92%
2019/05/20	0	0.00	54	6.80	6.83	-54	753	-7.16%
2019/05/17	33	6.98	112	6.82	6.81	-79	747	-10.57%	大賣/
2019/05/16	68	7.03	58.1	7.01	6.96	9.9	735	1.34%
2019/05/15	71	6.85	0	0.00	6.90	71	698	10.17%
2019/05/14	2	6.67	1	6.67	6.68	1	665	0.15%
2019/05/13	13.1	6.71	0	0.00	6.63	13.1	658	1.99%
2019/05/09	18	6.56	5	6.58	6.54	13	639	2.03%
2019/05/08	0	0.00	15	6.58	6.59	-15	633	-2.37%
2019/05/07	4	6.61	12.2	6.61	6.57	-8.2	655	-1.25%
2019/05/06	6	6.47	5	6.48	6.53	1	641	0.16%
2019/05/03	6	6.42	1	6.43	6.42	5	622	0.80%
2019/05/02	0	0.00	8	6.44	6.43	-8	622	-1.29%
2019/04/30	10	6.41	34	6.41	6.43	-24	620	-3.87%
2019/04/29	0	0.00	25	6.45	6.45	-25	611	-4.09%
2019/04/26	0	0.00	2	6.44	6.50	-2	607	-0.33%
2019/04/25	0	0.00	1	6.45	6.45	-1	604	-0.17%
2019/04/24	9.2	6.47	5	6.46	6.45	4.2	603	0.70%
2019/04/23	0	0.00	1.3	6.51	6.47	-1.3	601	-0.22%
2019/04/22	5.7	6.47	3	6.48	6.52	2.7	596	0.45%
2019/04/19	0	0.00	18	6.49	6.45	-18	586	-3.07%
2019/04/18	0.1	6.43	0	0.00	6.50	0.1	578	0.02%
2019/04/17	4	6.52	2	6.56	6.52	2	573	0.35%
2019/04/16	14.4	6.59	13	6.58	6.60	1.4	559	0.24%
2019/04/15	5.6	6.38	0	0.00	6.36	5.6	511	1.09%
2019/04/12	5.6	6.35	9	6.41	6.35	-3.4	498	-0.68%
2019/04/09	10	6.42	7	6.44	6.43	3	487	0.62%
2019/04/03	0	0.00	33	6.45	6.46	-33	460	-7.17%
2019/04/02	2	6.47	0	0.00	6.49	2	437	0.46%
2019/04/01	10	6.45	1	6.49	6.49	9	414	2.17%
2019/03/29	10	6.45	0	0.00	6.45	10	389	2.57%
2019/03/27	2	6.46	1	6.46	6.54	1	373	0.27%
2019/03/25	1	6.56	21	6.48	6.57	-20	352	-5.66%
2019/03/21	27	6.44	0	0.00	6.42	27	314	8.58%
2019/03/18	0	0.00	4	6.43	6.41	-4	289	-1.38%
2019/03/15	12	6.39	0	0.00	6.37	12	288	4.16%
2019/03/14	30	6.43	0	0.00	6.39	30	288	10.39%
2019/03/12	0	0.00	2	6.39	6.43	-2	291	-0.69%
2019/03/11	5	6.40	1	6.40	6.40	4	289	1.38%
2019/03/08	0	0.00	9	6.42	6.41	-9	290	-3.09%
2019/03/07	0	0.00	15	6.44	6.44	-15	283	-5.29%
2019/03/06	7	6.44	0	0.00	6.41	7	279	2.50%
2019/03/05	7	6.42	9	6.45	6.40	-2	285	-0.70%
2019/03/04	8	6.42	5	6.42	6.41	3	282	1.06%
2019/02/27	12	6.40	0	0.00	6.40	12	284	4.21%
2019/02/26	22	6.39	0	0.00	6.39	22	282	7.78%
2019/02/25	8	6.45	0	0.00	6.35	8	280	2.85%
2019/02/21	4	6.37	0	0.00	6.38	4	274	1.46%
2019/02/20	8	6.36	0	0.00	6.40	8	276	2.89%
2019/02/19	10	6.32	0	0.00	6.34	10	271	3.68%
2019/02/15	0	0.00	4	6.36	6.31	-4	278	-1.44%
2019/02/14	0	0.00	2	6.33	6.34	-2	285	-0.70%
2019/02/13	5	6.28	0	0.00	6.29	5	287	1.74%
2019/02/12	0	0.00	3	6.22	6.22	-3	294	-1.02%
2019/02/11	0	0.00	12	6.24	6.22	-12	334	-3.59%
2019/01/30	0	0.00	12	6.18	6.22	-12	335	-3.58%
2019/01/28	45	6.31	28	6.27	6.28	17	348	4.87%
2019/01/25	10	6.08	0	0.00	6.11	10	323	3.09%
2019/01/23	25	6.07	2	6.09	6.05	23	318	7.23%
2019/01/17	13	6.06	0	0.00	6.06	13	340	3.81%
2019/01/16	5	6.07	0	0.00	6.05	5	347	1.44%
2019/01/14	0	0.00	6	6.09	6.12	-6	349	-1.72%
2019/01/11	1	6.14	2	6.12	6.09	-1	350	-0.29%
2019/01/10	0	0.00	1	6.12	6.14	-1	350	-0.29%
2019/01/09	0	0.00	11	6.14	6.13	-11	351	-3.13%
2019/01/08	0	0.00	23	6.06	6.07	-23	352	-6.53%
2019/01/07	13	6.02	0	0.00	6.03	13	350	3.70%
2019/01/04	1	5.94	21	5.95	5.97	-20	354	-5.64%
2019/01/03	0	0.00	4	6.06	6.00	-4	379	-1.06%
2018/12/28	2	6.04	0	0.00	6.05	2	387	0.52%
2018/12/26	16	6.12	0	0.00	6.05	16	411	3.89%
2018/12/25	9	6.06	0	0.00	6.09	9	410	2.19%
2018/12/24	0	0.00	2	6.16	6.12	-2	411	-0.49%
2018/12/22	0.2	6.18	0	0.00	6.19	0.2	422	0.05%
2018/12/21	2	6.19	5	6.20	6.05	-3	441	-0.68%
2018/12/20	5	6.28	0	0.00	6.21	5	450	1.11%
2018/12/14	0	0.00	2	6.44	6.45	-2	458	-0.44%
2018/12/13	0.7	6.39	0	0.00	6.39	0.7	457	0.15%
2018/12/12	10	6.42	0	0.00	6.38	10	458	2.18%
2018/12/11	0	0.00	17	6.38	6.37	-17	489	-3.48%
2018/12/10	0	0.00	18	6.42	6.37	-18	527	-3.41%
2018/12/07	0	0.00	17	6.45	6.43	-17	533	-3.18%
2018/12/06	5	6.43	49	6.52	6.42	-44	596	-7.37%
2018/12/05	5	6.51	16	6.54	6.51	-11	595	-1.85%
2018/12/04	0	0.00	4	6.60	6.60	-4	626	-0.64%
2018/12/03	0	0.00	12	6.60	6.59	-12	645	-1.86%
2018/11/30	0	0.00	5	6.55	6.54	-5	689	-0.73%
2018/11/29	0	0.00	2	6.55	6.49	-2	689	-0.29%
2018/11/28	0	0.00	2	6.55	6.49	-2	686	-0.29%
2018/11/27	7	6.47	15	6.52	6.46	-8	698	-1.15%
2018/11/26	0	0.00	5	6.54	6.49	-5	704	-0.71%
2018/11/23	0	0.00	7	6.45	6.40	-7	710	-0.99%
2018/11/20	0	0.00	6	6.51	6.51	-6	726	-0.83%
2018/11/19	0	0.00	5	6.53	6.54	-5	730	-0.68%
2018/11/15	1	6.42	0	0.00	6.42	1	757	0.13%
2018/11/14	0	0.00	7	6.49	6.41	-7	800	-0.87%
2018/11/13	5	6.55	9	6.52	6.49	-4	795	-0.50%
2018/11/12	28	6.64	0	0.00	6.67	28	786	3.56%
2018/11/09	15	6.58	1	6.68	6.54	14	783	1.79%
2018/11/08	63	6.63	5	6.75	6.72	58	774	7.49%
2018/11/07	51	6.15	0	0.00	6.17	51	735	6.93%
2018/11/06	0	0.00	27	6.08	6.08	-27	735	-3.67%
2018/11/05	15	6.02	0	0.00	6.02	15	746	2.01%
2018/11/02	0	0.00	3	6.01	6.00	-3	745	-0.40%
2018/11/01	2	5.96	0	0.00	5.99	2	743	0.27%
2018/10/31	13	5.95	0	0.00	5.93	13	764	1.70%
2018/10/30	12	5.84	7	5.85	5.85	5	778	0.64%
2018/10/29	10	5.77	12	5.84	5.81	-2	812	-0.25%
2018/10/26	3	5.90	17	5.80	5.88	-14	859	-1.63%
2018/10/25	15	5.99	73	5.96	5.91	-58	914	-6.34%
2018/10/24	17	6.19	14	6.21	6.20	3	933	0.32%
2018/10/23	11	6.33	1	6.42	6.30	10	940	1.06%
2018/10/22	5	6.42	12	6.38	6.44	-7	944	-0.74%
2018/10/19	9	6.33	4	6.30	6.39	5	944	0.53%
2018/10/17	11	6.54	0	0.00	6.49	11	943	1.17%
2018/10/16	3	6.49	0	0.00	6.48	3	944	0.32%
2018/10/15	6	6.40	0	0.00	6.40	6	945	0.63%
2018/10/12	15	6.44	1	6.38	6.44	14	943	1.48%
2018/10/11	38	6.59	49	6.66	6.41	-11	939	-1.17%
2018/10/09	2	7.20	2	7.12	7.12	0	975	0.00%
2018/10/08	30	7.24	1	7.10	7.10	29	1,018	2.85%
2018/10/05	47	7.25	1	7.22	7.18	46	1,014	4.53%
2018/10/04	12	7.31	0	0.00	7.29	12	989	1.21%
2018/10/02	1	7.33	0	0.00	7.36	1	979	0.10%
2018/10/01	38	7.36	0	0.00	7.40	38	978	3.88%
2018/09/28	1	7.41	2	7.43	7.41	-1	970	-0.10%
2018/09/26	0	0.00	6	7.45	7.48	-6	946	-0.63%
2018/09/25	2	7.42	4	7.46	7.42	-2	947	-0.21%
2018/09/21	0	0.00	1	7.43	7.47	-1	940	-0.11%
2018/09/19	0	0.00	2	7.50	7.43	-2	937	-0.21%
2018/09/17	5	7.48	5.1	7.50	7.43	-0.1	936	-0.01%
2018/09/14	5	7.48	4	7.51	7.49	1	905	0.11%
2018/09/12	2	7.44	1	7.41	7.54	1	861	0.12%
2018/09/11	2	7.49	2	7.47	7.49	0	799	0.00%
2018/09/10	6	7.52	1	7.46	7.51	5	798	0.63%
2018/09/06	2	7.48	5	7.42	7.48	-3	751	-0.40%
2018/09/05	1	7.41	0	0.00	7.41	1	704	0.14%
2018/09/03	8	7.51	0	0.00	7.41	8	711	1.12%
2018/08/30	0	0.00	1	7.59	7.55	-1	711	-0.14%
2018/08/29	7	7.59	0	0.00	7.53	7	721	0.97%
2018/08/28	5	7.52	0	0.00	7.50	5	704	0.71%
2018/08/24	6	7.50	0	0.00	7.48	6	711	0.84%
2018/08/21	11	7.54	7	7.65	7.47	4	681	0.59%
2018/08/20	1	7.38	0	0.00	7.39	1	638	0.16%
2018/08/14	5	7.39	11	7.37	7.38	-6	640	-0.94%
2018/08/13	5	7.40	0	0.00	7.36	5	645	0.78%
2018/08/10	4	7.43	0	0.00	7.43	4	641	0.62%
2018/08/08	0	0.00	3	7.60	7.62	-3	618	-0.49%
2018/08/07	6	7.66	0	0.00	7.62	6	627	0.96%
2018/08/06	10	7.56	24	7.52	7.52	-14	611	-2.29%
2018/08/03	25	7.77	11	7.72	7.67	14	602	2.32%
2018/08/02	16	7.55	5	7.61	7.59	11	568	1.94%
2018/08/01	7	7.69	0	0.00	7.83	7	518	1.35%
2018/07/31	30	7.70	80	7.50	7.65	-50	462	-10.81%
2018/07/30	10	7.44	0	0.00	7.37	10	430	2.32%
2018/07/27	0	0.00	10	7.40	7.44	-10	419	-2.39%
2018/07/25	9	7.35	20	7.35	7.38	-11	414	-2.66%
2018/07/23	0	0.00	7	7.39	7.40	-7	414	-1.69%
2018/07/20	15	7.47	0	0.00	7.37	15	417	3.59%
2018/07/17	18	7.63	1	7.72	7.50	17	423	4.02%
2018/07/16	11	7.65	0	0.00	7.60	11	364	3.02%
2018/07/13	5	7.34	0	0.00	7.33	5	322	1.55%
2018/07/11	5	7.44	0	0.00	7.40	5	327	1.53%
2018/07/10	6	7.44	0	0.00	7.43	6	331	1.81%
2018/06/29	0	0.00	2	7.74	7.71	-2	398	-0.50%
2018/06/28	0	0.00	16.3	7.72	7.74	-16.3	400	-4.08%
2018/06/27	0.3	7.67	0	0.00	7.69	0.3	405	0.08%
2018/06/26	0	0.00	2	7.73	7.70	-2	413	-0.48%
2018/06/25	0	0.00	1	7.74	7.77	-1	411	-0.24%
2018/06/22	0	0.00	5	7.72	7.73	-5	411	-1.22%
2018/06/21	0	0.00	0.1	7.72	7.72	-0.1	411	-0.02%
2018/06/19	1	7.75	1	7.75	7.74	0	420	0.00%
2018/06/15	1	7.75	0	0.00	7.76	1	421	0.24%
2018/06/13	2	7.86	0	0.00	7.81	2	417	0.48%
2018/06/12	7	7.91	0	0.00	7.89	7	419	1.67%
2018/06/07	18	8.00	0	0.00	7.92	18	418	4.30%
2018/06/05	82	7.81	3	7.80	7.81	79	441	17.91%
2018/06/01	1	7.77	2	7.78	7.77	-1	443	-0.23%
2018/05/30	0	0.00	12	7.74	7.73	-12	446	-2.69%
2018/05/29	9	7.70	9	7.68	7.70	0	446	0.00%
2018/05/28	3	7.72	0	0.00	7.70	3	452	0.66%
2018/05/25	1	7.72	10	7.72	7.76	-9	457	-1.97%
2018/05/24	1	7.75	11	7.76	7.72	-10	458	-2.18%
2018/05/23	2	7.76	6	7.75	7.75	-4	459	-0.87%
2018/05/22	0	0.00	6	7.76	7.76	-6	457	-1.31%
2018/05/21	2	7.76	1	7.79	7.75	1	457	0.22%
2018/05/16	2	7.68	0	0.00	7.68	2	475	0.42%
2018/05/15	6	7.78	7	7.75	7.67	-1	478	-0.21%
2018/05/14	2	7.76	5	7.85	7.80	-3	482	-0.62%
2018/05/11	1	7.85	4	7.85	7.82	-3	479	-0.63%
2018/05/10	0	0.00	11	7.83	7.82	-11	471	-2.33%
2018/05/09	2	7.84	9	7.81	7.83	-7	472	-1.48%
2018/05/08	0	0.00	3	7.81	7.83	-3	473	-0.63%
2018/05/07	0	0.00	12	7.78	7.80	-12	471	-2.55%
2018/05/04	0	0.00	6	7.75	7.76	-6	468	-1.28%
2018/05/03	1	7.77	0	0.00	7.74	1	469	0.21%
2018/05/02	1	7.78	0	0.00	7.76	1	469	0.21%
2018/04/30	3	7.78	1	7.78	7.79	2	472	0.42%
2018/04/27	5	7.77	0	0.00	7.78	5	473	1.06%
2018/04/26	0	0.00	22	7.78	7.79	-22	477	-4.60%
2018/04/25	6	7.82	5	7.83	7.81	1	474	0.21%
2018/04/24	8	7.84	7	7.86	7.85	1	475	0.21%
2018/04/23	8	7.89	0	0.00	7.91	8	477	1.67%
2018/04/20	10	7.90	13	7.90	7.90	-3	477	-0.63%
2018/04/18	3	7.93	0	0.00	7.88	3	483	0.62%
2018/04/17	7	7.88	44	7.86	7.86	-37	486	-7.61%
2018/04/16	3	7.99	0	0.00	7.98	3	488	0.61%
2018/04/13	5	8.00	0	0.00	8.00	5	485	1.03%
2018/04/12	3	8.00	0	0.00	8.02	3	486	0.62%
2018/04/11	4	8.11	2	8.09	8.04	2	482	0.41%
2018/04/10	2	8.18	18	8.14	8.18	-16	468	-3.42%
2018/04/09	0	0.00	0.2	8.01	8.18	-0.2	474	-0.03%
2018/04/03	0	0.00	3	7.96	7.99	-3	458	-0.65%
2018/04/02	0	0.00	12	7.93	7.97	-12	455	-2.63%
2018/03/31	8	7.94	0	0.00	7.92	8	455	1.76%
2018/03/30	0	0.00	17	7.93	7.94	-17	456	-3.73%
2018/03/29	10	8.03	36	8.02	7.97	-26	449	-5.78%
2018/03/28	11	8.10	2	8.11	8.10	9	439	2.05%
2018/03/27	13	8.10	0	0.00	8.09	13	440	2.95%
2018/03/26	18	8.03	0	0.00	8.05	18	440	4.09%
2018/03/23	9	8.11	0	0.00	8.03	9	437	2.06%
2018/03/22	2	8.19	1	8.20	8.17	1	435	0.23%
2018/03/21	2	8.16	1	8.16	8.18	1	430	0.23%
2018/03/20	0	0.00	17	8.16	8.14	-17	428	-3.97%
2018/03/19	2	8.18	10	8.20	8.17	-8	426	-1.88%
2018/03/16	0	0.00	21	8.15	8.15	-21	422	-4.98%
2018/03/15	6	8.16	0	0.00	8.16	6	420	1.43%
2018/03/14	35	8.16	0	0.00	8.16	35	416	8.40%
2018/03/13	12	8.12	8	8.15	8.19	4	411	0.97%
2018/03/12	44	8.33	25	8.15	8.11	19	401	4.73%
2018/03/09	8	7.79	0	0.00	7.79	8	357	2.24%
2018/03/08	6	7.69	0	0.00	7.71	6	344	1.74%
2018/03/07	2	7.67	4	7.68	7.68	-2	336	-0.59%
2018/03/05	28	7.70	0	0.00	7.65	28	336	8.33%
2018/03/02	0	0.00	4	7.69	7.70	-4	334	-1.20%
2018/03/01	11	7.68	0	0.00	7.71	11	330	3.33%
2018/02/27	2	7.67	3	7.65	7.65	-1	323	-0.31%
2018/02/26	24	7.64	0	0.00	7.65	24	318	7.53%
2018/02/22	5	7.56	0	0.00	7.57	5	319	1.57%
2018/02/21	6	7.54	0	0.00	7.57	6	320	1.87%
2018/02/12	1	7.49	3	7.45	7.50	-2	318	-0.63%
2018/02/09	6	7.33	6	7.42	7.42	0	316	0.00%
2018/02/08	3	7.64	0	0.00	7.63	3	309	0.97%
2018/02/07	7	7.86	30	7.90	7.80	-23	296	-7.76%
2018/02/06	32.2	7.85	15	7.99	7.79	17.2	293	5.85%
2018/02/05	2	8.14	0	0.00	8.12	2	281	0.71%
2018/02/02	11	8.18	0	0.00	8.18	11	284	3.86%
2018/02/01	1	8.22	0	0.00	8.17	1	285	0.35%
2018/01/26	3	8.18	23	8.17	8.17	-20	285	-7.00%
2018/01/25	0	0.00	41	8.19	8.17	-41	287	-14.28%
2018/01/24	0	0.00	4	8.17	8.19	-4	289	-1.38%
2018/01/22	4	8.21	0	0.00	8.19	4	286	1.40%
2018/01/19	4	8.24	0	0.00	8.25	4	285	1.40%
2018/01/18	4	8.26	1	8.31	8.26	3	285	1.05%
2018/01/17	4	8.26	0	0.00	8.28	4	282	1.42%
2018/01/16	30	8.28	0	0.00	8.28	30	283	10.59%
2018/01/15	11	8.28	27	8.28	8.29	-16	280	-5.70%
2018/01/11	0	0.00	42	8.33	8.32	-42	268	-15.62%
2018/01/10	0	0.00	45	8.35	8.32	-45	265	-16.92%
2018/01/09	0	0.00	6	8.38	8.32	-6	261	-2.31%
2018/01/04	27	8.40	0	0.00	8.36	27	273	9.87%
2018/01/03	11	8.35	20	8.38	8.41	-9	277	-3.24%