正德 (2641)-凱基-高美館券商分點個股進出

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

正德

(2641)

可現股當沖

股價
21.10
漲跌
▼0.35
漲幅
-1.63%
成交量
4,545張
產業
上櫃航運類股
297人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正德 (2641)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/05/20	2	21.30	0	0.00	21.10	2	5,843	0.03%
2024/05/17	2	21.70	1	21.45	21.45	1	5,872	0.02%
2024/05/16	1	21.90	1	21.50	21.90	0	5,806	0.00%
2024/05/15	0	0.00	7	21.41	21.40	-7	5,701	-0.12%
2024/05/14	21	22.01	47	22.05	21.85	-26	5,556	-0.47%
2024/05/13	47	22.64	51	22.39	22.05	-4	5,297	-0.08%
2024/05/10	24	21.94	15.2	22.03	22.05	8.8	4,686	0.19%
2024/05/09	9	21.15	23.1	21.00	21.10	-14.1	4,273	-0.33%
2024/05/08	2	21.97	10.2	22.03	20.65	-8.1	4,112	-0.20%
2024/05/07	0	0.00	11	20.70	20.75	-11	3,578	-0.31%
2024/05/06	0	0.00	1	20.45	20.25	-1	3,489	-0.03%
2024/05/03	0	0.00	2	20.55	20.45	-2	3,476	-0.06%
2024/05/02	0.1	20.50	2	20.60	20.45	-1.9	3,462	-0.06%
2024/04/30	2	20.05	0	0.00	19.95	2	3,371	0.06%
2024/04/29	12	20.43	1	20.50	20.25	11	3,376	0.33%
2024/04/26	1	20.10	0	0.00	20.15	1	3,322	0.03%
2024/04/24	0	19.75	0	0.00	19.90	0	3,306	0.00%
2024/04/22	1	20.55	0	0.00	19.75	1	3,347	0.03%
2024/04/19	1	20.15	6	20.08	19.90	-5	3,289	-0.15%
2024/04/16	10	19.47	0	0.00	19.45	10	3,365	0.30%
2024/04/15	0	0.00	1	20.30	20.15	-1	3,481	-0.03%
2024/04/12	1	19.85	2	20.00	20.10	-1	3,549	-0.03%
2024/04/09	28	19.57	2	19.60	19.50	26	4,584	0.57%
2024/04/08	3	19.12	0	0.00	19.20	3	4,740	0.06%
2024/04/03	8	19.09	1	19.00	19.00	7	4,768	0.15%
2024/03/29	1	19.65	1	19.65	19.65	0	4,960	0.00%
2024/03/28	1	19.85	1	19.85	19.80	0	5,149	0.00%
2024/03/26	0	0.00	3	19.92	19.85	-3	5,781	-0.05%
2024/03/22	0	20.65	1	20.55	20.65	-1	5,877	-0.02%
2024/03/21	0	0.00	1	20.75	20.70	-1	6,049	-0.02%
2024/03/20	0	0.00	3	20.88	20.75	-3	6,123	-0.05%
2024/03/19	4.1	21.19	17	21.11	21.05	-12.9	6,302	-0.20%
2024/03/18	0	0.00	3	19.70	20.15	-3	6,298	-0.05%
2024/03/15	7	20.00	8.3	20.01	19.70	-1.3	6,486	-0.02%
2024/03/14	1.2	20.40	0.1	20.40	20.30	1.1	6,616	0.02%
2024/03/13	10.8	20.63	1.2	20.35	20.30	9.6	6,903	0.14%
2024/03/12	5	20.80	0.9	20.75	20.80	4.1	7,241	0.06%
2024/03/11	2	20.40	0	0.00	20.75	2	7,763	0.03%
2024/03/08	1	20.00	1	20.35	20.10	0	9,505	0.00%
2024/03/07	8	20.39	10	20.68	20.35	-2	9,975	-0.02%
2024/03/06	0	0.00	3	21.03	20.90	-3	10,502	-0.03%
2024/03/05	8	21.24	1	21.20	21.20	7	10,546	0.07%
2024/03/01	2	20.70	9	20.83	20.80	-7	10,817	-0.06%
2024/02/29	20.1	20.85	6	21.01	20.85	14.1	10,876	0.13%
2024/02/27	17	20.53	20	20.25	20.30	-3	10,804	-0.03%
2024/02/26	11	20.65	10	20.72	20.70	1	10,769	0.01%
2024/02/23	14	20.50	0	0.00	20.40	14	10,741	0.13%
2024/02/22	5	20.64	3	20.53	20.60	2	10,716	0.02%
2024/02/21	7	20.69	2	20.65	20.65	5	10,666	0.05%
2024/02/20	1	20.20	0	0.00	20.20	1	10,585	0.01%
2024/02/19	7	19.71	7	19.54	19.75	0	10,538	0.00%
2024/02/16	2	19.50	0	0.00	19.45	2	10,523	0.02%
2024/02/05	5	18.90	1.1	18.92	18.90	3.9	10,490	0.04%
2024/02/02	15	19.19	1.4	19.24	19.10	13.6	10,479	0.13%
2024/01/31	4	19.38	0	0.00	19.25	4	10,442	0.04%
2024/01/30	1	19.75	0	0.00	19.60	1	10,407	0.01%
2024/01/29	0.1	20.00	0	0.00	20.05	0.1	10,376	0.00%
2024/01/25	5	20.30	0	0.00	20.05	5	10,347	0.05%
2024/01/24	2	20.35	0	0.00	20.35	2	10,324	0.02%
2024/01/23	1	20.45	0	0.00	20.45	1	10,295	0.01%
2024/01/22	12	20.41	0	0.00	20.65	12	10,280	0.12%
2024/01/19	0	0.00	1	20.35	20.55	-1	10,243	-0.01%
2024/01/18	1	20.30	0	0.00	20.30	1	10,210	0.01%
2024/01/17	0	0.00	2	20.00	20.05	-2	10,185	-0.02%
2024/01/16	0	20.60	0	0.00	20.30	0	10,140	0.00%
2024/01/15	0	0.00	1	20.90	20.70	-1	10,114	-0.01%
2024/01/12	1	20.60	0	0.00	20.50	1	10,090	0.01%
2024/01/11	1	20.35	0	0.00	20.35	1	10,132	0.01%
2024/01/10	0	0.00	1	20.10	20.20	-1	10,106	-0.01%
2024/01/09	3	21.05	12	20.89	20.90	-9	9,992	-0.09%
2024/01/08	20	22.02	5	21.85	21.90	15	9,864	0.15%
2024/01/05	0.3	21.70	7	22.06	22.35	-6.7	9,784	-0.07%
2024/01/04	27	22.26	13	22.32	22.10	14	9,533	0.15%
2024/01/03	8.1	21.67	10	21.82	21.85	-2	8,980	-0.02%
2024/01/02	5	21.90	0.1	21.75	21.35	4.9	8,884	0.06%
2023/12/29	1	21.10	1	21.10	21.10	0	8,712	0.00%
2023/12/28	1	20.95	0	0.00	20.90	1	8,674	0.01%
2023/12/27	4	21.70	1	21.30	21.35	3	8,633	0.03%
2023/12/26	5	21.18	5	21.30	21.40	0	8,569	0.00%
2023/12/25	15	21.39	146	20.98	20.75	-131	8,512	-1.54%	大賣/鉅額交易
2023/12/22	8	21.76	1	21.65	21.70	7	8,419	0.08%
2023/12/21	138	21.90	10	22.01	22.05	128	8,244	1.55%	大買/鉅額交易
2023/12/20	0.1	21.10	3	20.97	21.10	-2.9	7,851	-0.04%
2023/12/19	3	20.98	1	20.70	20.90	2	7,959	0.03%
2023/12/18	6	21.21	0	0.00	21.15	6	8,042	0.07%
2023/12/15	1	20.80	0	0.00	20.70	1	8,243	0.01%
2023/12/14	2	21.20	5	21.11	20.75	-3	8,290	-0.04%
2023/12/13	3	21.67	57	22.00	21.60	-54	8,142	-0.66%
2023/12/12	4	21.75	1	21.75	21.50	3	8,381	0.04%
2023/12/11	6.1	21.82	0	0.00	21.90	6.1	8,306	0.07%
2023/12/08	65.1	21.75	6	21.98	21.75	59.1	8,115	0.73%
2023/12/07	18.1	22.20	68	22.03	22.15	-49.9	7,802	-0.64%
2023/12/06	94.1	22.58	124	22.97	22.90	-29.9	7,432	-0.40%	大賣/
2023/12/05	151.1	23.16	86.5	23.57	23.00	64.6	6,875	0.94%	大買/
2023/12/04	24	21.65	8	22.09	22.10	16	5,151	0.31%
2023/12/01	11.5	19.58	33	19.59	20.10	-21.5	4,608	-0.47%
2023/11/30	5	18.70	6	18.34	18.30	-1	4,029	-0.02%
2023/11/29	10	18.46	2	18.50	18.15	8	3,949	0.20%
2023/11/28	7	18.56	13	18.72	18.45	-6	3,888	-0.15%
2023/11/27	37	18.17	49	18.14	17.75	-12	3,564	-0.34%
2023/11/24	1	17.65	0.1	17.53	17.40	0.9	3,480	0.03%
2023/11/23	0	17.35	0	0.00	17.30	0	3,459	0.00%
2023/11/21	0.1	17.35	0	0.00	17.30	0.1	3,459	0.00%
2023/11/20	0	0.00	4	17.36	17.40	-4	3,473	-0.12%
2023/11/16	2	16.98	0	0.00	17.30	2	3,469	0.06%
2023/11/15	0	0.00	1	16.85	16.90	-1	3,480	-0.03%
2023/11/14	0.1	16.65	0	0.00	16.65	0.1	3,616	0.00%
2023/11/13	0.2	16.60	3	16.60	16.60	-2.8	3,613	-0.08%
2023/11/09	5	16.65	2	16.55	16.45	3	3,573	0.08%
2023/11/08	0	16.05	0	0.00	16.05	0	3,552	0.00%
2023/11/06	0.2	16.20	0	0.00	16.25	0.2	3,561	0.00%
2023/11/02	1	16.00	0	0.00	16.00	1	3,537	0.03%
2023/10/27	10	16.30	5	16.36	16.35	5	3,501	0.14%
2023/10/26	23	16.40	0	16.35	16.35	23	3,502	0.66%
2023/10/25	10	16.58	5	16.50	16.65	5	3,518	0.14%
2023/10/20	13	16.66	8	16.65	16.70	5	3,500	0.14%
2023/10/19	6	16.98	7	17.17	17.15	-1	3,475	-0.03%
2023/10/18	0	0.00	2	16.55	16.45	-2	3,383	-0.06%
2023/10/17	0	16.60	0	0.00	16.30	0	3,358	0.00%
2023/10/16	1	16.85	3	16.72	16.70	-2	3,337	-0.06%
2023/10/13	1	17.30	1	17.25	17.10	0	3,311	0.00%
2023/10/12	3	17.25	0	0.00	17.45	3	3,289	0.09%
2023/10/11	4	17.43	1	17.30	17.35	3	3,285	0.09%
2023/10/06	3	17.85	4	17.80	17.75	-1	3,249	-0.03%
2023/10/05	2	17.10	0	0.00	17.05	2	3,127	0.06%
2023/10/02	0	0.00	5	17.25	17.20	-5	3,099	-0.16%
2023/09/28	5	18.00	6	17.60	17.60	-1	3,061	-0.03%
2023/09/27	8	17.82	4	17.70	17.70	4	3,021	0.13%
2023/09/26	0.4	17.20	0	0.00	17.25	0.4	2,978	0.01%
2023/09/25	16	17.56	11	17.50	17.50	5	2,995	0.17%
2023/09/22	4	17.76	12	17.60	17.80	-8	2,953	-0.27%
2023/09/21	17	18.26	19.4	18.13	18.20	-2.4	2,788	-0.09%
2023/09/20	16	18.32	4.3	18.16	18.25	11.7	2,606	0.45%
2023/09/19	22	17.65	43	17.60	17.40	-21	2,207	-0.95%
2023/09/18	3	17.17	64	17.15	17.15	-61	2,067	-2.95%
2023/09/15	71.8	17.03	40	17.16	17.25	31.8	1,984	1.60%
2023/09/14	4	16.34	0	0.00	16.25	4	1,588	0.25%
2023/09/12	10	15.28	0	0.00	15.25	10	1,480	0.68%
2023/09/08	15	15.43	8	15.50	15.40	7	1,492	0.47%
2023/09/07	3	15.40	11	15.53	15.35	-8	1,479	-0.54%
2023/09/04	0	0.00	1	15.80	15.85	-1	1,444	-0.07%
2023/09/01	0	0.00	20	15.69	15.65	-20	1,441	-1.39%
2023/08/31	3	15.70	3	15.70	15.70	0	1,443	0.00%
2023/08/30	11	15.31	0	0.00	15.40	11	1,423	0.77%
2023/08/28	1	15.10	1	15.15	15.10	0	1,410	0.00%
2023/08/23	11	15.90	0	0.00	15.70	11	1,366	0.81%
2023/08/22	7	16.01	0	0.00	15.90	7	1,351	0.52%
2023/08/21	5	16.20	0	0.00	16.30	5	1,332	0.38%
2023/08/18	22	16.83	10	16.99	16.85	12	1,276	0.94%
2023/08/17	0	0.00	2	15.45	15.75	-2	1,127	-0.18%
2023/08/16	10	15.10	0	0.00	15.35	10	1,128	0.89%
2023/08/15	5	15.20	3	15.35	15.40	2	1,132	0.18%
2023/08/14	20.1	15.47	0	0.00	15.25	20.1	1,137	1.77%
2023/08/11	0.2	15.85	1	15.80	15.80	-0.8	1,138	-0.07%
2023/08/10	0	0.00	0.1	16.15	16.00	-0.1	1,133	-0.01%
2023/08/09	1.1	16.31	0	0.00	16.25	1.1	1,125	0.10%
2023/07/31	0	16.45	0	0.00	16.45	0	1,168	0.00%
2023/07/28	18	17.00	0	0.00	16.75	18	1,160	1.55%
2023/07/27	1	16.55	0	0.00	16.60	1	1,138	0.09%
2023/07/25	0	0.00	3	15.90	16.00	-3	1,161	-0.26%
2023/07/21	2.1	16.35	0	0.00	16.35	2.1	1,164	0.18%
2023/07/11	0	0.00	0.4	17.30	17.20	-0.4	1,252	-0.03%
2023/07/10	0	0.00	1	17.35	17.40	-1	1,261	-0.08%
2023/07/06	0.1	17.80	0	0.00	17.80	0.1	1,284	0.01%
2023/07/05	5	18.10	5	17.90	17.90	0	1,318	0.00%
2023/07/04	4	18.33	8	18.26	18.20	-4	1,366	-0.29%
2023/07/03	5	18.00	0	0.00	18.10	5	1,364	0.37%
2023/06/29	0	0.00	1	17.35	17.40	-1	1,328	-0.08%
2023/06/28	0	0.00	1	17.55	17.55	-1	1,356	-0.07%
2023/06/27	0	0.00	3	17.67	17.60	-3	1,382	-0.22%
2023/06/26	0.8	17.90	0	0.00	17.70	0.8	1,416	0.06%
2023/06/20	0	0.00	1	17.70	17.70	-1	1,535	-0.07%
2023/06/19	0	0.00	0	17.70	17.80	0	1,564	0.00%
2023/06/16	0	0.00	12	18.10	18.00	-12	1,602	-0.75%
2023/06/15	0.2	17.95	3	18.05	17.95	-2.8	1,623	-0.17%
2023/06/14	0	0.00	12	18.00	17.95	-12	1,693	-0.71%
2023/06/12	0	0.00	0	17.85	17.80	0	1,911	0.00%
2023/06/06	0.2	17.90	2	17.90	17.80	-1.8	2,729	-0.07%
2023/06/05	1	17.70	0	0.00	17.80	1	2,829	0.04%
2023/06/01	1	17.50	0	0.00	17.60	1	3,253	0.03%
2023/05/31	2	17.70	0	0.00	17.70	2	3,567	0.06%
2023/05/30	0.2	17.70	0	0.00	17.65	0.2	3,974	0.01%
2023/05/29	1	17.85	0	0.00	17.80	1	4,304	0.02%
2023/05/26	1.3	17.77	0	0.00	17.75	1.3	4,777	0.03%
2023/05/23	0	0.00	31	18.40	18.40	-31	5,015	-0.62%
2023/05/22	1	18.30	0	0.00	18.55	1	5,020	0.02%
2023/05/19	0	18.18	2	18.15	18.15	-2	5,007	-0.04%
2023/05/18	2	18.15	0.2	18.20	18.10	1.8	5,011	0.04%
2023/05/17	0	0.00	2	18.30	18.10	-2	5,010	-0.04%
2023/05/16	2	18.25	0	0.00	18.20	2	5,019	0.04%
2023/05/12	4	18.08	0	0.00	18.15	4	5,067	0.08%
2023/05/10	2	18.65	2	18.65	18.70	0	5,063	0.00%
2023/05/09	2	18.45	0	0.00	18.20	2	5,053	0.04%
2023/05/08	5	18.75	0	0.00	18.55	5	5,055	0.10%
2023/05/03	10	18.70	1	18.65	18.70	9	5,116	0.18%
2023/05/02	0	18.75	0	18.80	18.95	0	5,119	0.00%
2023/04/28	1	18.85	1	18.85	18.90	0	5,114	0.00%
2023/04/27	0	18.23	0	0.00	18.25	0	5,098	0.00%
2023/04/26	0	0.00	5	17.95	18.30	-5	5,099	-0.10%
2023/04/25	0	0.00	10	18.25	18.30	-10	5,092	-0.20%
2023/04/24	1	18.70	1	18.70	18.75	0	5,089	0.00%
2023/04/21	3	19.40	1.5	19.03	18.85	1.5	5,099	0.03%
2023/04/19	2	19.63	2	19.60	19.50	0	5,073	0.00%
2023/04/18	3	19.87	1	19.90	19.80	2	5,073	0.04%
2023/04/14	0	0.00	1	20.00	20.00	-1	5,076	-0.02%
2023/04/13	0	0.00	0.2	19.90	19.85	-0.2	5,060	0.00%
2023/04/12	1	19.95	2	20.03	19.95	-1	5,070	-0.02%
2023/04/11	5	20.05	0	0.00	20.10	5	5,081	0.10%
2023/04/07	3	20.32	22	20.32	20.40	-19	5,159	-0.37%
2023/04/06	1	20.05	31.1	19.83	20.10	-30.1	5,278	-0.57%
2023/03/31	0	0.00	1	19.55	19.50	-1	5,464	-0.02%
2023/03/30	2	19.48	0	0.00	19.50	2	6,136	0.03%
2023/03/28	0	0.00	2	20.98	20.90	-2	6,335	-0.03%
2023/03/27	0	0.00	10	20.98	21.15	-10	6,375	-0.16%
2023/03/24	0.1	21.00	10	20.90	20.95	-9.9	6,459	-0.15%
2023/03/23	12	20.93	160	21.01	20.90	-148	6,468	-2.29%	大賣/鉅額交易
2023/03/22	0	0.00	1	21.55	21.55	-1	6,403	-0.02%
2023/03/21	0	0.00	6.2	21.59	21.55	-6.2	6,383	-0.10%
2023/03/20	11.1	21.61	0	0.00	21.55	11.1	6,354	0.17%
2023/03/17	1	21.80	4	21.69	21.60	-3	6,332	-0.05%
2023/03/16	30	21.41	18	21.71	21.35	12	6,262	0.19%
2023/03/15	2	22.15	1	21.55	21.50	1	6,172	0.02%
2023/03/14	20	21.30	0	0.00	21.75	20	6,067	0.33%
2023/03/13	3	21.63	6	21.47	21.70	-3	5,981	-0.05%
2023/03/10	137.2	22.38	28	22.19	22.10	109.2	5,862	1.86%	大買/鉅額交易
2023/03/09	12	22.15	5	22.03	22.05	7	5,560	0.13%
2023/03/08	17	21.56	5	21.65	21.70	12	5,363	0.22%
2023/03/07	1	21.55	7	21.66	21.75	-6	5,284	-0.11%
2023/03/06	35	21.69	6	21.74	21.65	29	5,180	0.56%
2023/03/03	10	20.91	16	20.94	21.05	-6	4,936	-0.12%
2023/03/02	69	20.60	115.7	20.61	20.80	-46.7	4,655	-1.00%	大賣/
2023/03/01	54	19.95	23	19.91	20.20	31	4,290	0.72%
2023/02/24	96	19.76	101	19.94	19.75	-5	3,972	-0.13%	大賣/
2023/02/23	39	18.84	72	18.89	18.80	-33	3,507	-0.94%
2023/02/22	0	18.20	0	0.00	18.05	0	3,349	0.00%
2023/02/21	1	18.10	4	18.00	18.05	-3	3,325	-0.09%
2023/02/20	0	17.65	0	0.00	17.60	0	3,376	0.00%
2023/02/16	0	18.00	0	0.00	17.50	0	3,481	0.00%
2023/02/15	2	17.30	2	17.35	17.40	0	3,531	0.00%
2023/02/14	0	17.45	1	17.65	17.45	-1	3,580	-0.03%
2023/02/13	1	17.40	1	17.50	17.30	0	3,627	0.00%
2023/02/10	2	18.00	0.3	18.00	17.85	1.7	3,797	0.04%
2023/02/08	3	18.02	2	18.10	18.15	1	3,888	0.03%
2023/02/07	3	18.10	0	0.00	18.15	3	3,886	0.08%
2023/02/06	2	18.10	0	0.00	18.10	2	3,914	0.05%
2023/02/03	0	0.00	2	18.55	18.30	-2	3,914	-0.05%
2023/02/02	0	0.00	1	18.35	18.40	-1	3,892	-0.03%
2023/01/31	0	0.00	0.1	18.20	18.20	-0.1	3,871	0.00%
2023/01/30	0.1	17.90	0	0.00	18.05	0.1	3,881	0.00%
2023/01/17	2	17.85	2	17.95	17.90	0	3,880	0.00%
2023/01/16	0.1	17.70	3	17.60	17.60	-3	3,896	-0.08%
2023/01/13	2	17.80	0	0.00	17.75	2	3,905	0.05%
2023/01/12	2	17.80	0	0.00	17.85	2	3,916	0.05%
2023/01/09	1	18.00	1	18.00	18.00	0	3,932	0.00%
2023/01/06	2	18.00	0	0.00	18.05	2	3,944	0.05%
2023/01/05	0	0.00	3	18.25	18.10	-3	3,991	-0.08%
2023/01/04	0	0.00	4	18.20	18.10	-4	3,991	-0.10%
2022/12/30	3	18.75	2	18.85	18.70	1	4,010	0.02%
2022/12/29	5	18.50	0	0.00	18.55	5	4,018	0.12%
2022/12/28	4	18.88	0	0.00	18.60	4	4,040	0.10%
2022/12/27	3	19.28	1	19.35	19.00	2	4,072	0.05%
2022/12/26	2	19.33	1	19.40	19.25	1	4,017	0.02%
2022/12/23	8	19.92	3.1	20.06	20.10	4.9	3,879	0.13%
2022/12/22	6.1	19.90	63.5	20.47	20.00	-57.4	3,675	-1.56%
2022/12/21	1.1	18.55	1	18.35	18.85	0.1	3,074	0.00%
2022/12/20	1	18.15	5	18.23	18.05	-4	2,964	-0.13%
2022/12/16	15	18.32	13	18.42	18.20	2	2,863	0.07%
2022/12/15	2	17.95	4	17.94	17.95	-2	2,802	-0.07%
2022/12/14	3	17.60	0	0.00	17.50	3	2,853	0.11%
2022/12/13	0	0.00	1	17.95	17.85	-1	2,843	-0.04%
2022/12/12	1	17.75	0	0.00	17.70	1	2,866	0.03%
2022/12/09	0	0.00	1	17.95	18.15	-1	2,888	-0.03%
2022/12/08	2	17.58	0	0.00	17.70	2	2,995	0.07%
2022/12/07	11	17.96	0	0.00	17.65	11	3,037	0.36%
2022/12/06	1	17.95	0	0.00	17.85	1	3,034	0.03%
2022/12/05	5	18.30	0	0.00	18.35	5	3,060	0.16%
2022/12/02	2	18.35	0	0.00	18.30	2	3,059	0.07%
2022/12/01	2	18.50	3	18.55	18.45	-1	3,063	-0.03%
2022/11/30	5	18.41	0	0.00	18.25	5	3,197	0.16%
2022/11/25	4	18.38	12	18.23	18.10	-8	3,175	-0.25%
2022/11/24	1	17.90	1	17.90	18.05	0	3,130	0.00%
2022/11/18	0	0.00	1	17.75	17.60	-1	3,090	-0.03%
2022/11/17	0	0.00	3	18.00	17.95	-3	3,078	-0.10%
2022/11/16	1	18.05	14	18.00	17.90	-13	3,076	-0.42%
2022/11/11	6	17.88	6	17.62	17.35	0	3,064	0.00%
2022/11/10	2	17.75	10	17.44	17.40	-8	3,050	-0.26%
2022/11/09	25	17.41	10	17.53	17.60	15	3,042	0.49%
2022/11/08	18	17.22	13	17.32	17.50	5	3,046	0.16%
2022/11/07	12	16.25	0	0.00	16.50	12	2,935	0.41%
2022/11/04	2	14.50	2	15.00	15.00	0	2,991	0.00%
2022/11/03	0	0.00	1	14.55	14.60	-1	3,023	-0.03%
2022/10/24	0	0.00	1	15.20	15.05	-1	3,133	-0.03%
2022/10/20	0.4	14.85	1	15.00	15.00	-0.6	3,141	-0.02%
2022/10/19	0	0.00	0.3	15.45	15.50	-0.3	3,139	-0.01%
2022/10/14	0	0.00	1	15.35	15.50	-1	3,336	-0.03%
2022/10/13	1.2	14.73	31	15.07	14.55	-29.8	3,363	-0.89%
2022/10/12	0.1	16.15	0	0.00	16.10	0.1	3,388	0.00%
2022/10/11	1	16.65	0	0.00	16.50	1	3,391	0.03%
2022/10/07	0	0.00	2	17.55	17.60	-2	3,382	-0.06%
2022/10/06	1	17.15	0	0.00	17.25	1	3,372	0.03%
2022/10/05	0	0.00	1	17.40	16.90	-1	3,360	-0.03%
2022/10/04	4	16.70	4	16.85	17.05	0	3,341	0.00%
2022/10/03	4	16.00	8	16.07	16.05	-4	3,326	-0.12%
2022/09/30	2	15.35	16	15.05	15.65	-14	3,322	-0.42%
2022/09/29	1.1	15.72	0	0.00	15.60	1.1	3,303	0.03%
2022/09/28	5	15.92	7	16.44	15.90	-2	3,291	-0.06%
2022/09/27	0	0.00	15	17.55	17.60	-15	3,261	-0.46%
2022/09/26	2	17.95	6.7	18.01	17.55	-4.7	3,292	-0.14%
2022/09/23	4	18.75	28	18.39	18.40	-24	3,303	-0.73%
2022/09/22	5	18.57	4	18.53	18.40	1	3,301	0.03%
2022/09/21	13	18.45	7	18.49	18.50	6	3,271	0.18%
2022/09/20	2	18.40	6	18.05	18.05	-4	3,239	-0.12%
2022/09/19	7.3	18.33	4	18.29	18.05	3.3	3,312	0.10%
2022/09/16	12	18.69	0	0.00	18.95	12	3,334	0.36%
2022/09/15	27	18.84	79	18.89	18.65	-52	3,356	-1.55%
2022/09/14	14	18.11	11	18.31	18.35	3	3,301	0.09%
2022/09/13	4	18.45	4	18.25	18.20	0	3,287	0.00%
2022/09/12	9	18.33	11	18.35	18.30	-2	3,354	-0.06%
2022/09/08	6	18.07	0	0.00	18.15	6	3,353	0.18%
2022/09/07	9	18.32	8	18.10	18.10	1	3,390	0.03%
2022/09/06	6	18.35	26.2	18.29	18.25	-20.2	3,390	-0.60%
2022/09/05	10	18.95	2	18.65	18.65	8	3,227	0.25%
2022/09/02	4.2	19.05	0	0.00	18.80	4.2	3,239	0.13%
2022/09/01	13	19.48	7	19.44	19.30	6	3,260	0.18%
2022/08/31	6	19.85	6	19.80	19.80	0	3,341	0.00%
2022/08/30	8	19.81	18	19.83	19.75	-10	3,418	-0.29%
2022/08/29	8	19.90	1	19.75	19.75	7	3,462	0.20%
2022/08/26	0	20.40	4	20.45	20.45	-4	3,665	-0.11%
2022/08/25	8	20.09	8	20.28	20.20	0	3,735	0.00%
2022/08/24	5	20.56	8	20.23	20.20	-3	3,797	-0.08%
2022/08/23	0	0.00	18	20.47	20.40	-18	3,882	-0.46%
2022/08/22	2	20.75	0	0.00	20.75	2	3,942	0.05%
2022/08/19	11	21.51	7	21.46	21.30	4	4,037	0.10%
2022/08/18	7.1	21.54	7.1	21.69	21.60	0	4,197	0.00%
2022/08/17	10.5	21.33	4	21.30	21.30	6.5	4,486	0.14%
2022/08/16	10	21.18	2	21.05	21.00	8	5,185	0.15%
2022/08/15	4	20.90	4	21.43	21.40	0	5,704	0.00%
2022/08/12	2.3	20.90	0	0.00	21.00	2.3	5,737	0.04%
2022/08/11	23	21.56	7	21.49	21.10	16	5,705	0.28%
2022/08/10	28	22.24	7	22.28	22.25	21	5,615	0.37%
2022/08/09	10	21.68	1	21.70	21.70	9	5,630	0.16%
2022/08/08	3	21.47	0	0.00	21.45	3	5,819	0.05%
2022/08/03	0	0.00	1	20.85	20.70	-1	6,153	-0.02%
2022/08/02	0	0.00	5	20.95	20.95	-5	6,499	-0.08%
2022/08/01	0	0.00	1	21.55	21.45	-1	6,823	-0.01%
2022/07/29	0	0.00	12	21.25	21.20	-12	6,887	-0.17%
2022/07/28	0.1	20.90	0	0.00	21.00	0.1	6,925	0.00%
2022/07/22	2	21.40	0	0.00	21.30	2	7,252	0.03%
2022/07/21	2	21.33	6	21.57	21.45	-4	7,275	-0.05%
2022/07/20	1	20.85	1	20.80	20.55	0	7,172	0.00%
2022/07/19	33	20.82	1	20.85	20.75	32	7,213	0.44%
2022/07/14	2	20.25	0	0.00	20.30	2	8,433	0.02%
2022/07/13	0	0.00	3	20.00	19.90	-3	8,516	-0.04%
2022/07/12	0.2	19.55	0	0.00	19.50	0.2	8,568	0.00%
2022/07/11	5	20.80	6	20.73	20.75	-1	8,775	-0.01%
2022/07/08	5	20.46	7	20.21	20.25	-2	8,746	-0.02%
2022/07/07	3	19.35	5	19.52	19.60	-2	8,715	-0.02%
2022/07/06	3	19.65	5	19.57	19.25	-2	8,701	-0.02%
2022/07/05	6	19.39	10	19.63	19.80	-4	8,673	-0.05%
2022/07/04	13	18.90	4	18.80	18.95	9	8,633	0.10%
2022/07/01	3	20.40	4	19.98	18.35	-1	8,597	-0.01%
2022/06/30	14	20.48	6	20.35	20.35	8	8,528	0.09%
2022/06/29	1.6	21.31	0	0.00	21.15	1.6	8,509	0.02%
2022/06/28	6	21.90	2	21.85	22.05	4	8,488	0.05%
2022/06/27	11	22.40	9	22.47	22.65	2	8,445	0.02%
2022/06/24	4	21.20	4	21.04	21.10	0	8,368	0.00%
2022/06/23	2	21.50	10	20.81	20.45	-8	8,331	-0.10%
2022/06/22	9	21.84	4	21.76	21.15	5	8,286	0.06%
2022/06/21	5	22.34	5	22.46	22.60	0	8,228	0.00%
2022/06/20	8	22.90	15	22.21	21.85	-7	8,209	-0.09%
2022/06/17	10	24.69	2	24.50	24.50	8	8,150	0.10%
2022/06/16	10	25.19	2	24.95	24.70	8	8,116	0.10%
2022/06/15	9	25.93	0	0.00	25.80	9	8,090	0.11%
2022/06/14	11.1	25.75	2	25.90	26.20	9.1	8,101	0.11%
2022/06/13	8	26.32	4	26.44	26.20	4	8,125	0.05%
2022/06/10	8	26.84	5	26.87	27.10	3	8,179	0.04%
2022/06/09	6	27.38	2	27.20	27.25	4	8,272	0.05%
2022/06/08	4	28.18	5	28.26	28.20	-1	8,387	-0.01%
2022/06/07	4	28.01	3	28.05	27.95	1	8,951	0.01%
2022/06/06	14	28.52	11	28.73	27.85	3	9,080	0.03%
2022/06/02	6	28.06	11.2	28.14	28.10	-5.2	8,915	-0.06%
2022/06/01	4	27.99	3	27.87	27.80	1	8,917	0.01%
2022/05/31	9	27.90	0	0.00	27.60	9	8,966	0.10%
2022/05/30	7.2	27.98	14	28.04	27.85	-6.8	8,944	-0.08%
2022/05/27	15	27.90	12	27.95	27.95	3	8,946	0.03%
2022/05/26	2	27.88	2	28.45	27.55	0	8,873	0.00%
2022/05/25	23	28.35	5	28.18	28.10	18	8,844	0.20%
2022/05/24	16.1	29.26	10.1	29.70	27.95	6	8,682	0.07%
2022/05/23	17	28.43	57	28.48	29.20	-40	8,198	-0.49%
2022/05/20	3	26.62	10	27.30	26.55	-7	7,780	-0.09%
2022/05/19	9	26.35	1	26.45	26.50	8	8,350	0.10%
2022/05/18	3	27.42	1	27.60	27.10	2	8,610	0.02%
2022/05/17	7	27.42	7	27.80	27.00	0	8,591	0.00%
2022/05/16	7	27.24	3	27.30	27.85	4	8,537	0.05%
2022/05/13	3	27.48	8.2	27.96	27.90	-5.2	8,370	-0.06%
2022/05/12	5.3	27.23	17	27.10	26.40	-11.7	8,236	-0.14%
2022/05/11	11	27.84	4	27.60	27.60	7	8,146	0.09%
2022/05/10	20	28.15	25	28.36	28.30	-5	8,051	-0.06%
2022/05/09	23	27.87	80	28.03	27.50	-57	7,716	-0.74%
2022/05/06	5	26.71	60	27.08	27.25	-55	7,472	-0.74%
2022/05/05	3	27.10	13	26.83	26.85	-10	7,419	-0.13%
2022/05/04	15	26.97	4	26.65	26.65	11	7,360	0.15%
2022/05/03	10	26.68	0	0.00	26.25	10	7,223	0.14%
2022/04/29	7	26.73	10	26.84	26.60	-3	7,176	-0.04%
2022/04/28	6	25.91	5	25.62	25.40	1	7,045	0.01%
2022/04/27	8	25.63	10	25.72	25.70	-2	7,001	-0.03%
2022/04/26	2	26.00	1	26.55	25.25	1	6,929	0.01%
2022/04/25	27	26.31	15	26.84	26.15	12	6,858	0.17%
2022/04/22	9	27.67	10	27.80	27.90	-1	6,767	-0.01%
2022/04/21	35	28.10	56	27.97	27.50	-21	6,514	-0.32%
2022/04/20	64	27.35	56	27.80	27.25	8	6,020	0.13%
2022/04/19	3	26.58	4	26.60	26.00	-1	5,455	-0.02%
2022/04/18	14	26.13	1	26.10	26.00	13	5,365	0.24%
2022/04/15	119	25.86	141	26.67	26.65	-22	5,301	-0.42%	大買/大賣/
2022/04/14	10	25.51	1	25.45	25.35	9	5,080	0.18%
2022/04/13	1	25.20	1	25.25	25.20	0	5,070	0.00%
2022/04/12	4	24.60	0	0.00	24.65	4	5,074	0.08%
2022/04/11	2	25.40	5	25.00	25.00	-3	5,079	-0.06%
2022/04/08	5	25.18	4	25.23	25.20	1	5,085	0.02%
2022/04/07	5	25.12	1	24.75	24.70	4	5,089	0.08%
2022/04/06	1	25.05	1	25.05	25.10	0	5,092	0.00%
2022/04/01	1	25.40	1	25.10	25.45	0	5,125	0.00%
2022/03/31	2	25.05	0	0.00	25.00	2	5,132	0.04%
2022/03/30	1	25.20	3	25.30	25.30	-2	5,144	-0.04%
2022/03/29	2	25.55	0	0.00	25.30	2	5,158	0.04%
2022/03/28	22	25.18	15	25.43	25.45	7	5,186	0.13%
2022/03/22	1	25.65	3	25.80	25.70	-2	5,475	-0.04%
2022/03/21	1	25.85	1	26.05	26.00	0	5,524	0.00%
2022/03/18	3	25.82	0	0.00	25.85	3	5,585	0.05%
2022/03/17	1	26.25	0	0.00	26.25	1	5,616	0.02%
2022/03/16	2	25.90	0	0.00	25.75	2	5,666	0.04%
2022/03/15	10	26.60	7	26.54	26.40	3	5,739	0.05%
2022/03/14	4	27.54	2	28.08	27.40	2	6,009	0.03%
2022/03/11	4	27.81	17	27.87	27.75	-13	6,107	-0.21%
2022/03/10	14	27.48	19	27.86	27.45	-5	6,342	-0.08%
2022/03/09	12	26.35	2	26.78	26.85	10	6,248	0.16%
2022/03/08	7	24.92	0	0.00	24.45	7	6,561	0.11%
2022/03/07	7	27.01	4	26.84	26.15	3	6,698	0.04%
2022/03/04	21	27.40	21	27.22	26.80	0	6,676	0.00%
2022/03/03	12	27.17	3	27.30	26.90	9	6,587	0.14%
2022/03/02	1	26.65	0	0.00	26.65	1	6,562	0.02%
2022/03/01	1	26.55	0	0.00	26.75	1	6,521	0.02%
2022/02/25	2	26.70	4	27.20	26.45	-2	6,516	-0.03%
2022/02/24	15	26.39	8.1	26.79	25.95	6.9	6,378	0.11%
2022/02/23	5.1	26.88	4	26.93	26.80	1.1	6,187	0.02%
2022/02/22	3	25.77	6	26.03	25.55	-3	5,976	-0.05%
2022/02/21	52	28.24	37	27.99	27.10	15	5,867	0.26%
2022/02/18	5	26.01	9	26.28	27.40	-4	5,266	-0.08%
2022/02/16	1	25.15	2	24.88	24.95	-1	5,052	-0.02%
2022/02/15	20	25.15	20	24.93	24.60	0	5,092	0.00%
2022/02/14	0	0.00	4	24.76	24.15	-4	5,127	-0.08%
2022/02/10	4	24.85	5	24.79	24.70	-1	5,257	-0.02%
2022/02/09	2.4	24.54	3	24.73	24.75	-0.6	5,303	-0.01%
2022/02/08	16	24.74	2	24.83	24.60	14	5,335	0.26%
2022/02/07	0	0.00	1	23.15	24.25	-1	5,404	-0.02%
2022/01/26	3	22.33	3	22.07	22.05	0	5,650	0.00%
2022/01/25	2	22.18	0	0.00	22.00	2	5,778	0.03%
2022/01/20	1	23.90	0	0.00	23.90	1	6,069	0.02%
2022/01/19	6	24.03	0	0.00	23.90	6	6,149	0.10%
2022/01/18	1	24.35	1	24.20	24.20	0	6,226	0.00%
2022/01/17	1	24.25	1	24.20	24.30	0	6,337	0.00%
2022/01/14	0	24.00	0	0.00	24.10	0	6,426	0.00%
2022/01/13	4	24.43	2	24.45	24.45	2	6,469	0.03%
2022/01/12	2	25.15	2	24.45	24.45	0	6,557	0.00%
2022/01/11	3	25.35	4	25.00	25.00	-1	6,619	-0.02%
2022/01/10	2	25.70	2	25.20	25.20	0	6,752	0.00%
2022/01/07	4	25.99	7	25.44	25.40	-3	6,812	-0.04%
2022/01/05	2	26.13	0	0.00	26.00	2	6,984	0.03%
2022/01/04	3	25.93	0	0.00	26.25	3	7,077	0.04%
2022/01/03	3	26.07	0	0.00	26.00	3	7,288	0.04%
2021/12/28	1	26.65	1	26.80	26.55	0	7,705	0.00%
2021/12/27	3	26.58	8	26.75	26.55	-5	7,914	-0.06%
2021/12/24	1	27.30	0	0.00	26.85	1	8,147	0.01%
2021/12/23	2	27.10	0	0.00	27.05	2	8,444	0.02%
2021/12/21	9	27.78	3	27.45	27.70	6	8,795	0.07%
2021/12/17	11	27.67	13	28.12	27.30	-2	9,031	-0.02%
2021/12/16	3	27.02	6	27.00	27.00	-3	9,003	-0.03%
2021/12/15	0	0.00	3.4	27.05	27.45	-3.4	9,032	-0.04%
2021/12/14	4	26.73	2	27.20	26.40	2	9,131	0.02%
2021/12/10	6	27.87	5	27.70	27.70	1	9,365	0.01%
2021/12/09	2	28.93	18	28.42	28.55	-16	9,744	-0.16%
2021/12/08	15	29.72	38	28.92	28.70	-23	10,493	-0.22%
2021/12/07	14	28.12	11	28.41	28.60	3	10,467	0.03%
2021/12/06	75	28.56	55	28.71	28.05	20	10,500	0.19%
2021/12/03	45	27.81	11	27.81	27.85	34	10,798	0.31%
2021/12/02	14	26.58	21	27.03	27.70	-7	11,084	-0.06%
2021/12/01	5	25.51	2	25.80	25.20	3	10,766	0.03%
2021/11/30	0	0.00	2	25.25	25.15	-2	10,804	-0.02%
2021/11/29	11.6	24.08	1	24.15	23.95	10.6	11,090	0.10%
2021/11/26	8	24.08	1	24.00	24.00	7	11,341	0.06%
2021/11/25	1	25.15	1	25.45	25.10	0	11,937	0.00%
2021/11/24	2	24.90	11	25.02	25.10	-9	12,170	-0.07%
2021/11/23	0	0.00	1	24.95	24.60	-1	12,260	-0.01%
2021/11/22	0	0.00	12.5	24.31	24.55	-12.5	12,503	-0.10%
2021/11/19	4	24.36	2	24.80	24.10	2	12,922	0.02%
2021/11/17	8	24.46	1	24.35	24.40	7	14,350	0.05%
2021/11/16	5	25.35	2	25.15	25.20	3	14,757	0.02%
2021/11/15	1	24.45	2	24.55	24.55	-1	15,150	-0.01%
2021/11/12	2	24.23	1	24.70	24.55	1	15,423	0.01%
2021/11/11	3	24.92	3	25.07	24.15	0	15,475	0.00%
2021/11/10	17	25.21	0	0.00	25.00	17	15,496	0.11%
2021/11/09	10	25.48	4	25.70	25.25	6	15,539	0.04%
2021/11/08	3	25.35	2	25.55	25.60	1	15,507	0.01%
2021/11/05	4	24.70	7	24.70	24.70	-3	15,570	-0.02%
2021/11/04	29	25.79	21	25.38	24.95	8	15,748	0.05%
2021/11/03	11.5	25.23	13	25.23	25.00	-1.5	16,000	-0.01%
2021/11/02	20	24.38	3	24.48	24.10	17	16,119	0.11%
2021/11/01	5	24.08	3	24.00	23.85	2	16,160	0.01%
2021/10/29	4	23.80	4	23.81	24.00	0	16,394	0.00%
2021/10/28	24	23.39	3	23.63	23.15	21	16,348	0.13%
2021/10/27	5.3	23.36	5	23.72	23.10	0.3	16,437	0.00%
2021/10/26	3.2	24.17	3	24.32	24.15	0.2	16,674	0.00%
2021/10/25	2	24.50	27	24.27	24.55	-25	17,640	-0.14%
2021/10/22	2.3	24.24	0.1	24.35	23.90	2.2	18,384	0.01%
2021/10/21	1	25.30	1	25.20	25.10	0	18,581	0.00%
2021/10/20	7	25.53	2	25.45	25.05	5	18,885	0.03%
2021/10/18	9.1	25.16	5	25.43	25.60	4.1	19,533	0.02%
2021/10/15	5	26.85	1	26.60	26.60	4	19,614	0.02%
2021/10/14	2.1	26.69	11.2	27.19	26.95	-9.1	19,720	-0.05%
2021/10/13	36.1	27.36	19.1	27.27	26.90	17	19,826	0.09%
2021/10/12	17.2	27.60	3.2	27.11	27.15	14	20,621	0.07%
2021/10/08	14.2	29.12	10	29.20	29.05	4.2	21,043	0.02%
2021/10/07	4	28.89	18	28.56	28.75	-14	21,240	-0.07%
2021/10/06	7.1	27.49	3	27.25	26.85	4.1	21,310	0.02%
2021/10/05	13	27.37	16	27.49	28.05	-3	21,796	-0.01%
2021/10/04	17.3	28.21	12	27.99	27.40	5.3	22,851	0.02%
2021/10/01	49	30.37	13	29.70	29.45	36	23,762	0.15%
2021/09/30	20	32.41	47	32.43	32.30	-27	23,665	-0.11%
2021/09/29	21	31.47	28	31.38	30.70	-7	23,390	-0.03%
2021/09/28	16	31.07	2	30.93	30.90	14	23,142	0.06%
2021/09/27	5	32.14	3	31.98	32.15	2	23,091	0.01%
2021/09/24	8	32.21	19.5	32.32	31.80	-11.5	23,066	-0.05%
2021/09/23	9	32.03	10	31.60	31.25	-1	22,904	0.00%
2021/09/22	12	31.30	8	30.86	30.80	4	22,879	0.02%
2021/09/17	16	32.01	20	32.19	31.90	-4	22,903	-0.02%
2021/09/16	23	32.40	14	31.75	31.55	9	22,926	0.04%
2021/09/15	16	33.01	16	33.06	32.90	0	23,064	0.00%
2021/09/14	38	34.00	28	33.39	33.25	10	22,983	0.04%
2021/09/13	30	34.45	49	34.98	34.00	-19	22,752	-0.08%
2021/09/10	23	33.14	40.7	33.29	32.90	-17.7	21,908	-0.08%
2021/09/09	92	33.06	63	33.07	33.20	29	21,731	0.13%
2021/09/08	94	32.34	92	32.59	33.50	2	23,027	0.01%
2021/09/07	23	32.87	89.1	33.13	33.00	-66.1	23,003	-0.29%
2021/09/06	27	31.62	29.2	31.57	30.45	-2.2	23,214	-0.01%
2021/09/03	24	32.33	30	32.52	32.50	-6	24,103	-0.02%
2021/09/02	15	32.61	13	32.49	32.35	2	24,588	0.01%
2021/09/01	70	32.44	9	32.18	32.15	61	25,642	0.24%
2021/08/31	36	33.39	46	33.67	33.70	-10	25,473	-0.04%
2021/08/30	10	32.64	13	33.03	32.25	-3	24,929	-0.01%
2021/08/27	16	32.03	19	32.04	31.60	-3	24,753	-0.01%
2021/08/26	19	33.47	15	33.19	32.90	4	24,819	0.02%
2021/08/25	24	32.69	36.2	32.64	33.00	-12.2	24,933	-0.05%
2021/08/24	61	34.73	38	34.76	33.05	23	24,684	0.09%
2021/08/23	12	32.41	28.2	33.01	33.05	-16.2	23,856	-0.07%
2021/08/20	21	29.05	20	29.61	30.05	1	23,897	0.00%
2021/08/19	14	28.31	4	28.53	27.35	10	23,541	0.04%
2021/08/18	26	26.59	28	27.30	27.85	-2	23,196	-0.01%
2021/08/17	3.3	26.21	25	25.87	25.35	-21.7	23,060	-0.09%
2021/08/16	14	27.27	3	27.65	26.50	11	23,221	0.05%
2021/08/13	8.2	29.10	3	29.08	28.50	5.2	23,251	0.02%
2021/08/12	3.2	29.23	5	29.15	29.20	-1.9	23,335	-0.01%
2021/08/11	7.5	28.71	14	29.17	28.90	-6.6	23,456	-0.03%
2021/08/10	41	30.55	6	30.48	29.85	35	23,446	0.15%
2021/08/09	22	30.67	9	31.08	30.15	13	23,309	0.06%
2021/08/06	6	30.54	13	30.67	29.45	-7	23,042	-0.03%
2021/08/05	3.3	29.28	4.2	29.55	28.95	-0.9	22,776	0.00%
2021/08/04	95.2	28.40	8	28.96	28.90	87.2	22,761	0.38%
2021/08/03	3	30.88	1	31.05	30.05	2	23,116	0.01%
2021/08/02	16	30.82	29	30.58	30.50	-13	23,529	-0.06%
2021/07/30	55.1	31.47	34	31.72	31.00	21.1	23,436	0.09%
2021/07/29	65	31.90	47	32.39	32.45	18	23,153	0.08%
2021/07/28	27	30.32	52	30.98	31.35	-25	22,183	-0.11%
2021/07/27	9	30.08	14	30.08	28.50	-5	21,414	-0.02%
2021/07/26	38	30.90	66	31.37	30.25	-28	21,253	-0.13%
2021/07/23	26	31.24	75	30.54	31.90	-49	20,960	-0.23%
2021/07/22	49.5	28.98	48	29.18	29.00	1.5	20,555	0.01%
2021/07/21	19.3	31.56	25	30.25	29.80	-5.7	20,412	-0.03%
2021/07/20	13.1	31.96	21	31.91	32.05	-7.9	20,319	-0.04%
2021/07/19	26	34.39	33	34.52	33.80	-7	20,362	-0.03%
2021/07/16	109	36.27	52	36.34	34.80	57	20,887	0.27%	大買/
2021/07/15	12	34.43	79.4	35.01	35.25	-67.4	20,726	-0.32%
2021/07/14	77.6	33.22	162	33.08	32.05	-84.5	21,201	-0.40%	大賣/
2021/07/13	108	36.73	11	37.43	35.60	97	21,217	0.46%	大買/
2021/07/12	35	41.04	26	40.42	39.55	9	21,293	0.04%
2021/07/09	88	42.35	80	42.53	40.00	8	20,811	0.04%
2021/07/08	62	39.60	66.1	40.92	41.35	-4.1	19,922	-0.02%
2021/07/07	0	0.00	12.2	38.40	37.60	-12.2	19,305	-0.06%
2021/07/06	3	34.60	0	0.00	35.05	3	19,262	0.02%
2021/07/05	1.1	33.08	10	33.11	33.30	-8.9	19,297	-0.05%
2021/07/01	14	37.51	5	40.00	37.85	9	19,436	0.05%
2021/06/30	1	35.10	22	35.78	36.40	-21	19,444	-0.11%
2021/06/29	17.1	36.74	2	35.75	35.00	15.1	19,439	0.08%
2021/06/28	21	33.63	12	36.30	36.30	9	19,411	0.05%
2021/06/25	19.1	32.56	16.5	32.90	33.00	2.6	19,369	0.01%
2021/06/24	12.1	35.07	38	34.75	34.55	-25.9	19,282	-0.13%
2021/06/23	25	37.15	5	37.15	37.15	20	19,153	0.10%
2021/06/22	13	41.18	6	41.25	41.25	7	19,160	0.04%
2021/06/21	11	37.50	3	37.50	37.50	8	19,106	0.04%
2021/06/18	25	33.03	10	34.10	34.10	15	19,389	0.08%
2021/06/17	106.5	30.18	81	30.71	31.00	25.5	19,871	0.13%	大買/
2021/06/16	84	27.79	67	28.18	28.20	17	19,013	0.09%
2021/06/15	75	24.23	73.1	25.46	25.65	1.9	18,641	0.01%
2021/06/11	58	22.39	24	23.10	23.35	34	17,675	0.19%
2021/06/09	117	22.10	34.1	22.33	22.35	82.9	16,546	0.50%	大買/
2021/06/08	3	19.40	15	20.24	20.35	-12	15,158	-0.08%
2021/06/07	14	18.59	12	18.55	18.50	2	15,091	0.01%
2021/06/04	0	0.00	60	19.69	19.05	-60	15,005	-0.40%
2021/06/03	17	20.16	7	20.19	19.95	10	14,947	0.07%
2021/06/02	34	20.72	16	20.41	20.30	18	14,969	0.12%
2021/06/01	4	19.45	8	19.32	19.70	-4	14,676	-0.03%
2021/05/31	65	19.50	68.1	19.45	18.45	-3.1	14,507	-0.02%
2021/05/28	58.1	18.33	9	18.38	18.85	49.1	14,133	0.35%
2021/05/27	46	17.52	47	17.22	17.15	-1	13,891	-0.01%
2021/05/26	1	17.50	24	17.47	17.10	-23	13,821	-0.17%
2021/05/25	25	16.83	1	16.60	16.95	24	13,716	0.17%
2021/05/24	19	17.95	12	17.46	17.15	7	13,648	0.05%
2021/05/21	2	16.78	17	16.49	16.95	-15	13,423	-0.11%
2021/05/20	9	16.37	24	16.76	15.80	-15	13,378	-0.11%
2021/05/19	54	16.64	27	16.68	16.95	27	13,339	0.20%
2021/05/18	12	14.95	9	15.79	15.95	3	13,434	0.02%
2021/05/17	0	0.00	8	14.88	14.50	-8	13,322	-0.06%
2021/05/14	25	16.62	29	16.16	16.10	-4	13,232	-0.03%
2021/05/13	24	18.11	7	18.13	17.85	17	13,086	0.13%
2021/05/12	27.1	19.95	20	21.44	19.80	7.1	12,976	0.05%
2021/05/11	94	23.75	72	23.29	21.95	22	12,889	0.17%
2021/05/10	56	22.53	28	23.10	23.25	28	12,250	0.23%
2021/05/07	5	18.50	16	20.99	21.15	-11	11,763	-0.09%
2021/05/06	7	20.16	18	19.13	19.25	-11	11,713	-0.09%
2021/05/05	3	19.52	9	18.32	19.50	-6	11,686	-0.05%
2021/05/04	5	21.26	4	19.55	19.10	1	11,642	0.01%
2021/05/03	11	21.77	22	21.64	21.20	-11	11,680	-0.09%
2021/04/29	2	20.28	1	20.15	20.80	1	11,594	0.01%
2021/04/28	5	20.28	1	19.90	20.10	4	11,590	0.03%
2021/04/27	2	21.65	6.3	21.27	21.60	-4.3	11,524	-0.04%
2021/04/26	13	21.01	16.1	21.32	22.00	-3.1	11,446	-0.03%
2021/04/23	16	19.69	20	20.80	20.00	-4	11,367	-0.04%
2021/04/22	78.1	22.45	60	22.69	21.65	18.1	11,256	0.16%
2021/04/21	22	20.11	72	20.80	20.90	-50	10,628	-0.47%
2021/04/20	75	18.67	42	18.88	19.00	33	9,946	0.33%
2021/04/19	3	16.98	78	16.59	17.30	-75	9,070	-0.83%
2021/04/16	86	15.50	67	15.57	15.75	19	8,838	0.21%
2021/04/15	4	14.48	11	14.46	14.50	-7	8,600	-0.08%
2021/04/14	13	14.55	7.1	14.58	14.70	5.9	8,690	0.07%
2021/04/13	23	14.71	28.5	14.65	14.40	-5.5	8,508	-0.06%
2021/04/09	6.2	13.60	0	0.00	13.55	6.2	8,374	0.07%
2021/04/08	0	0.00	4	14.03	14.00	-4	8,624	-0.05%
2021/04/07	0.1	14.25	21	14.25	14.15	-20.9	8,794	-0.24%
2021/04/06	1	13.95	14	13.81	13.85	-13	9,491	-0.14%
2021/04/01	2	13.80	5	13.80	13.65	-3	9,616	-0.03%
2021/03/31	4	13.78	7	13.61	13.65	-3	9,882	-0.03%
2021/03/30	30.1	13.53	24	13.41	13.35	6.1	9,883	0.06%
2021/03/29	21	13.80	1	14.10	13.70	20	9,934	0.20%
2021/03/26	0	0.00	2	13.75	13.75	-2	10,262	-0.02%
2021/03/25	4	13.53	2	13.45	13.10	2	10,504	0.02%
2021/03/24	22	13.90	6.3	13.66	13.55	15.7	10,669	0.15%
2021/03/23	72.1	14.45	15	14.55	14.20	57.1	10,514	0.54%
2021/03/22	47.3	15.32	79	15.42	15.75	-31.7	10,228	-0.31%
2021/03/19	32	14.55	110	14.18	14.65	-78	9,699	-0.80%	大賣/
2021/03/18	41	13.25	106	13.59	13.50	-65	9,048	-0.72%	大賣/
2021/03/17	0	0.00	104	12.84	12.70	-104	8,743	-1.19%	大賣/鉅額交易
2021/03/16	57	13.20	32	13.16	13.00	25	8,728	0.29%
2021/03/15	9	12.30	48.2	12.36	12.75	-39.2	8,641	-0.45%
2021/03/12	0	0.00	1	11.55	11.60	-1	8,526	-0.01%
2021/03/11	6.2	11.81	20	11.90	11.45	-13.8	8,519	-0.16%
2021/03/09	19	11.51	33	11.60	11.70	-14	8,488	-0.16%
2021/03/08	52	11.95	33	12.06	11.60	19	8,463	0.22%
2021/03/05	1	11.65	14	11.64	11.60	-13	8,269	-0.16%
2021/03/04	7	11.28	13	11.42	11.40	-6	8,234	-0.07%
2021/03/03	10	11.35	1.1	11.39	11.25	8.9	8,278	0.11%
2021/03/02	36	11.63	3.3	11.46	11.15	32.8	8,344	0.39%
2021/02/26	10	11.80	5	11.80	11.80	5	8,292	0.06%
2021/02/25	5.1	11.65	0	0.00	11.65	5.1	8,257	0.06%
2021/02/24	13	11.71	1	11.80	11.65	12	8,230	0.15%
2021/02/23	0	0.00	2	11.65	11.60	-2	8,123	-0.02%
2021/02/22	2	11.68	12	11.68	11.65	-10	8,071	-0.12%
2021/02/19	25	11.42	3	11.45	11.45	22	7,984	0.28%
2021/02/18	18.2	11.83	10	11.84	11.90	8.2	7,847	0.10%
2021/02/17	22	10.40	3	10.50	10.85	19	7,553	0.25%
2021/02/05	3	10.28	0	0.00	10.25	3	7,536	0.04%
2021/02/04	20	10.40	15	10.30	10.30	5	7,533	0.07%
2021/02/03	2	10.65	5	10.62	10.30	-3	7,537	-0.04%
2021/02/02	10	10.59	6	10.67	10.60	4	7,534	0.05%
2021/02/01	2	10.30	0	0.00	10.25	2	7,485	0.03%
2021/01/28	2	10.38	3	10.47	10.45	-1	7,443	-0.01%
2021/01/27	0	0.00	1	10.55	10.30	-1	7,427	-0.01%
2021/01/25	17	10.85	17	10.85	10.80	0	7,463	0.00%
2021/01/22	1	10.40	2	10.20	10.35	-1	7,344	-0.01%
2021/01/20	0	0.00	3	10.28	10.05	-3	7,299	-0.04%
2021/01/19	5	10.96	1	11.20	10.55	4	7,286	0.05%
2021/01/18	11	10.80	0	0.00	10.80	11	7,347	0.15%
2021/01/15	17	11.24	13	10.92	10.95	4	7,293	0.05%
2021/01/14	23	11.77	3	11.77	11.90	20	7,184	0.28%
2021/01/13	2	11.25	2.1	11.56	11.25	-0.1	7,071	0.00%
2021/01/12	33	11.41	1	11.70	11.35	32	7,020	0.46%
2021/01/11	13	12.18	2	12.33	12.15	11	6,897	0.16%
2021/01/08	42	12.14	42	11.75	11.75	0	6,696	0.00%
2021/01/07	14	11.59	1	11.40	11.55	13	6,585	0.20%
2021/01/06	39	12.71	13	12.33	12.10	26	6,394	0.41%
2021/01/05	58	12.98	5	13.07	12.75	53	6,268	0.85%
2021/01/04	31	13.65	31.2	13.54	13.35	-0.2	6,143	0.00%
2020/12/31	11	13.07	38	13.11	13.00	-27	5,767	-0.47%
2020/12/30	29	12.53	65	12.72	12.85	-36	5,449	-0.66%
2020/12/29	64.3	12.95	57.4	13.26	13.30	6.9	5,219	0.13%
2020/12/28	6	12.18	12	11.91	12.30	-6	4,386	-0.14%
2020/12/25	2	10.38	65.4	11.09	11.20	-63.4	4,162	-1.52%
2020/12/24	2	10.10	42	10.30	10.20	-40	3,836	-1.04%
2020/12/23	16	9.60	5	9.70	10.00	11	3,806	0.29%
2020/12/22	56	10.21	4	10.89	9.90	52	3,715	1.40%
2020/12/21	8	10.40	33	10.13	10.55	-25	3,294	-0.76%
2020/12/18	24	9.48	67	9.49	9.61	-43	2,919	-1.47%
2020/12/16	0	0.00	211	9.03	9.06	-211	2,590	-8.15%	大賣/鉅額交易
2020/12/15	10	9.01	6	9.21	8.91	4	2,547	0.16%
2020/12/14	1	8.80	3	9.07	9.10	-2	2,440	-0.08%
2020/12/11	72	8.69	0	0.00	8.65	72	2,402	3.00%
2020/12/10	31	8.96	28.1	8.98	8.95	2.9	2,361	0.12%
2020/12/09	12	9.17	11	9.27	9.22	1	2,294	0.04%
2020/12/08	158	8.77	2	8.68	8.81	156	2,102	7.42%	大買/鉅額交易
2020/12/07	0	0.00	2	8.43	8.27	-2	1,919	-0.10%
2020/12/04	2	8.42	0	0.00	8.38	2	1,947	0.10%
2020/12/03	11	8.51	0	0.00	8.41	11	2,000	0.55%
2020/12/01	6	8.47	2	8.47	8.45	4	2,169	0.18%
2020/11/30	29	8.52	1	8.55	8.50	28	2,157	1.30%
2020/11/27	2	8.39	0	0.00	8.34	2	2,114	0.09%
2020/11/26	4	8.33	19	8.27	8.45	-15	2,110	-0.71%
2020/11/25	4	8.16	3	8.18	8.16	1	2,164	0.05%
2020/11/24	13	8.10	12	8.12	8.08	1	2,273	0.04%
2020/11/23	10	8.08	35	8.04	8.08	-25	2,306	-1.09%
2020/11/20	25	7.98	0	0.00	7.95	25	2,524	0.99%
2020/11/19	12	7.96	2	8.05	7.99	10	2,569	0.39%
2020/11/18	0	0.00	0.4	7.99	7.99	-0.4	2,575	-0.02%
2020/11/17	5	7.88	0	0.00	7.94	5	2,573	0.19%
2020/11/16	2	7.93	2	8.08	7.92	0	2,588	0.00%
2020/11/10	2	8.12	0	0.00	8.08	2	2,825	0.07%
2020/11/09	2	8.26	2	8.15	8.07	0	2,804	0.00%
2020/11/06	0	0.00	3	8.02	8.02	-3	2,832	-0.11%
2020/11/05	0	0.00	4	8.02	8.02	-4	2,831	-0.14%
2020/11/04	5	8.19	3	8.17	8.10	2	2,823	0.07%
2020/11/03	53	8.25	93	8.23	8.19	-40	2,788	-1.43%
2020/10/29	0	0.00	23	8.03	8.04	-23	2,677	-0.86%
2020/10/28	80	8.18	167	8.05	8.04	-87	2,659	-3.27%	大賣/
2020/10/27	103	8.09	50	8.08	8.02	53	2,602	2.04%	大買/
2020/10/26	109	8.06	50	8.23	8.14	59	2,550	2.31%	大買/
2020/10/23	0	0.00	2	7.77	7.74	-2	2,416	-0.08%
2020/10/22	3	7.70	0	0.00	7.72	3	2,400	0.12%
2020/10/20	2	7.69	2	7.71	7.74	0	2,404	0.00%
2020/10/19	2	7.73	0	7.73	7.71	2	2,401	0.08%
2020/10/16	0	0.00	0.2	7.73	7.73	-0.2	2,394	-0.01%
2020/10/15	2	7.74	2	7.67	7.70	0	2,385	0.00%
2020/10/12	0	0.00	2	7.78	7.80	-2	2,349	-0.09%
2020/10/08	10	8.00	8	7.96	7.95	2	2,332	0.09%
2020/10/07	1	7.99	2	7.96	8.02	-1	2,322	-0.04%
2020/10/06	2	8.12	0	0.00	7.96	2	2,310	0.09%
2020/10/05	0	0.00	3	7.90	8.03	-3	2,280	-0.13%
2020/09/30	2	7.78	2	7.85	7.81	0	2,250	0.00%
2020/09/29	2	7.81	2	7.94	7.73	0	2,240	0.00%
2020/09/28	0	0.00	3	7.96	7.89	-3	2,235	-0.13%
2020/09/25	2	7.60	2	7.55	7.66	0	2,173	0.00%
2020/09/24	2	7.54	2	7.63	7.40	0	2,142	0.00%
2020/09/22	3	7.89	0	0.00	7.80	3	2,116	0.14%
2020/09/21	0	0.00	2	7.96	7.94	-2	2,109	-0.09%
2020/09/18	2	7.94	5	8.01	7.95	-3	2,125	-0.14%
2020/09/17	2	7.94	2	8.01	7.91	0	2,134	0.00%
2020/09/16	2	7.93	2	8.01	7.90	0	2,155	0.00%
2020/09/15	7	8.03	0	0.00	8.01	7	2,152	0.33%
2020/09/14	2	8.02	4	8.09	8.07	-2	2,161	-0.09%
2020/09/11	4	8.17	2	8.28	8.01	2	2,156	0.09%
2020/09/10	2	8.23	2	8.26	8.15	0	2,104	0.00%
2020/09/09	4	8.36	2	8.48	8.43	2	2,059	0.10%
2020/09/08	10	8.35	6	8.44	8.37	4	2,006	0.20%
2020/09/07	9	8.35	123	8.51	8.55	-114	1,935	-5.89%	大賣/鉅額交易
2020/09/04	5.2	8.10	2	8.07	8.08	3.2	1,735	0.18%
2020/09/03	31	8.10	151	8.10	8.20	-120	1,714	-7.00%	大賣/鉅額交易
2020/09/02	2	8.11	50	8.05	8.12	-48	1,684	-2.85%
2020/09/01	25	8.30	55	8.36	8.18	-30	1,653	-1.81%
2020/08/31	2	8.49	72	8.37	8.40	-70	1,582	-4.42%
2020/08/28	61	8.04	2	8.05	8.11	59	1,419	4.16%
2020/08/27	50	7.70	2	7.83	7.75	48	1,289	3.72%
2020/08/26	214	7.61	13	7.74	8.06	201	1,234	16.29%	大買/鉅額交易
2020/08/21	1	7.27	2	7.27	7.25	-1	937	-0.11%
2020/08/20	2	7.23	50	7.07	7.15	-48	932	-5.15%
2020/08/17	62	7.38	5	7.62	7.82	57	806	7.06%
2020/08/14	4	7.01	0	0.00	7.15	4	671	0.60%
2020/08/11	2	6.73	2	6.85	6.78	0	536	0.00%
2020/07/30	0	0.00	2	6.41	6.49	-2	537	-0.37%
2020/07/23	0	0.00	0.8	6.50	6.52	-0.8	524	-0.15%
2020/07/20	0	0.00	2	6.59	6.54	-2	512	-0.39%
2020/07/14	2	6.75	0	0.00	6.74	2	502	0.40%
2020/07/01	0	0.00	2	6.88	6.89	-2	489	-0.41%
2020/06/30	2	6.94	0	0.00	6.92	2	487	0.41%
2020/06/29	1	6.84	0	0.00	6.92	1	482	0.21%
2020/06/24	1	7.11	2	7.20	7.15	-1	456	-0.22%
2020/06/23	2	7.11	0	0.00	7.25	2	441	0.45%
2020/06/19	0	0.00	2	6.72	6.79	-2	395	-0.51%
2020/06/18	2	6.62	0	0.00	6.64	2	378	0.53%
2020/06/15	0	0.00	7	6.35	6.36	-7	393	-1.78%
2020/06/10	1	6.52	0	0.00	6.53	1	396	0.25%
2020/06/09	4	6.59	0	0.00	6.55	4	408	0.98%
2020/06/08	2	6.58	2	6.66	6.64	0	413	0.00%
2020/06/05	0	0.00	3	6.48	6.57	-3	401	-0.75%
2020/06/03	0	0.00	1	6.29	6.28	-1	399	-0.25%
2020/05/27	1	6.22	0	0.00	6.24	1	393	0.25%
2020/05/26	1	6.21	0	0.00	6.21	1	388	0.26%
2020/05/25	4	6.18	0	0.00	6.20	4	387	1.03%
2020/05/21	13	6.24	0	0.00	6.25	13	379	3.43%
2020/05/15	0	0.00	2	6.20	6.19	-2	363	-0.55%
2020/05/13	2	6.21	0	0.00	6.26	2	354	0.56%
2020/05/04	0	0.00	3	5.93	5.89	-3	330	-0.91%
2020/04/29	3	5.98	0	0.00	5.96	3	348	0.86%
2020/04/08	0	0.00	8	5.18	5.23	-8	317	-2.52%
2020/04/07	0	0.00	11	5.06	5.10	-11	311	-3.53%
2020/03/20	0	0.00	10	5.06	5.04	-10	273	-3.66%
2020/02/12	0	0.00	2	6.41	6.41	-2	189	-1.06%
2020/02/11	10	6.31	0	0.00	6.33	10	185	5.38%
2020/02/05	10	6.23	0	0.00	6.26	10	179	5.58%
2020/02/04	1	6.25	0	0.00	6.23	1	177	0.56%
2020/02/03	4	6.24	0	0.00	6.24	4	171	2.33%
2020/01/31	8	6.34	0	0.00	6.41	8	169	4.73%
2020/01/20	10	7.03	0	0.00	7.00	10	154	6.47%
2020/01/13	1	7.03	0	0.00	7.05	1	156	0.64%
2020/01/10	9	7.03	0	0.00	7.03	9	155	5.79%
2020/01/09	5	7.05	0	0.00	7.04	5	153	3.25%
2020/01/06	6	7.05	0	0.00	7.05	6	155	3.86%
2019/12/30	6	7.10	0	0.00	7.10	6	150	4.00%
2019/10/17	0	0.00	8	7.58	7.58	-8	388	-2.06%
2019/10/03	0	0.00	1	7.53	7.57	-1	626	-0.16%
2019/10/02	1	7.55	0	0.00	7.60	1	650	0.15%
2019/09/24	0	0.00	5	7.70	7.65	-5	665	-0.75%
2019/08/27	0	0.00	1	7.63	7.58	-1	628	-0.16%
2019/08/15	0	0.00	2	7.53	7.54	-2	635	-0.31%
2019/08/14	3	7.62	0	0.00	7.62	3	640	0.47%
2019/08/12	2	7.59	2	7.67	7.61	0	636	0.00%
2019/08/02	9	7.68	0	0.00	7.66	9	680	1.32%
2019/08/01	10	7.79	0	0.00	7.80	10	688	1.45%
2019/07/26	3	8.15	0	0.00	8.12	3	761	0.39%
2019/07/25	11	8.18	2	8.20	8.18	9	845	1.07%
2019/07/23	10	8.45	0	0.00	8.31	10	826	1.21%
2019/07/22	12	8.15	0	0.00	8.45	12	813	1.47%
2019/07/18	2	8.46	0	0.00	8.24	2	717	0.28%
2019/07/12	8	7.77	0	0.00	7.76	8	591	1.35%
2019/07/10	6	7.88	0	0.00	7.85	6	583	1.03%
2019/06/19	4	7.51	0	0.00	7.58	4	555	0.72%
2019/06/13	3	7.53	0	0.00	7.54	3	563	0.53%
2019/06/12	1	7.54	2	7.55	7.55	-1	567	-0.18%
2019/06/10	3	7.52	0	0.00	7.55	3	592	0.51%
2019/06/06	2	7.60	0	0.00	7.53	2	603	0.33%
2019/06/05	2	7.52	0	0.00	7.57	2	622	0.32%
2019/06/04	2	7.56	0	0.00	7.62	2	626	0.32%
2019/06/03	4	7.61	2	7.71	7.65	2	640	0.31%
2019/05/31	3	7.70	1	7.76	7.71	2	648	0.31%
2019/05/30	2	7.72	0	0.00	7.74	2	661	0.30%
2019/05/28	0	0.00	2	7.82	7.80	-2	698	-0.29%
2019/05/22	4	7.55	0	0.00	7.59	4	726	0.55%
2019/05/21	3	7.55	0	0.00	7.49	3	729	0.41%
2019/05/10	8	7.95	0	0.00	7.92	8	710	1.13%
2019/05/09	14	8.13	0	0.00	8.10	14	695	2.01%
2019/05/03	0	0.00	5	8.55	8.50	-5	673	-0.74%
2019/05/02	5	8.70	0	0.00	8.70	5	608	0.82%
2019/04/29	1	7.98	0	0.00	7.98	1	532	0.19%
2019/04/26	1	8.00	0	0.00	8.00	1	533	0.19%
2019/04/11	1	8.03	6	8.12	8.00	-5	553	-0.90%
2019/04/10	0	0.00	4.8	7.96	7.97	-4.8	542	-0.88%
2019/04/02	1	7.81	0	0.00	7.80	1	581	0.17%
2019/04/01	1	7.83	0	0.00	7.82	1	592	0.17%
2019/03/19	0	0.00	1	8.06	8.06	-1	1,163	-0.09%
2019/03/18	2	8.05	0	0.00	8.05	2	1,265	0.16%
2019/03/12	3	8.15	0	0.00	8.03	3	1,599	0.19%
2019/03/07	0	7.96	0	0.00	8.00	0	1,783	0.00%
2019/03/06	0	0.00	1	8.08	8.08	-1	1,774	-0.06%
2019/03/05	2	8.31	0	0.00	8.20	2	1,800	0.11%
2019/03/04	30	8.12	0	0.00	8.21	30	1,790	1.68%
2019/02/21	0	0.00	1	7.75	7.76	-1	1,894	-0.05%
2019/02/18	1	7.71	0	0.00	7.70	1	1,909	0.05%
2019/02/14	0	0.00	1	7.68	7.71	-1	1,923	-0.05%
2019/02/11	1	7.72	0	0.00	7.68	1	1,923	0.05%
2019/01/24	1	7.66	0	0.00	7.62	1	1,913	0.05%
2019/01/22	0	0.00	2	7.73	7.61	-2	1,912	-0.10%
2019/01/21	2	7.73	0	0.00	7.71	2	1,910	0.10%
2019/01/10	0	0.00	1	8.06	8.02	-1	1,928	-0.05%
2019/01/04	0	0.00	1	7.97	8.00	-1	1,962	-0.05%
2019/01/03	1	8.16	0	0.00	8.15	1	1,968	0.05%
2019/01/02	0	0.00	2	8.01	8.01	-2	1,970	-0.10%
2018/12/28	2	8.12	51	8.03	8.03	-49	1,971	-2.48%
2018/12/27	1	8.05	0	0.00	8.01	1	1,974	0.05%
2018/12/26	0	0.00	1	8.22	7.99	-1	1,965	-0.05%
2018/12/25	1	8.16	1	8.27	8.05	0	1,959	0.00%
2018/12/22	1	8.37	1	8.68	8.33	0	1,936	0.00%
2018/12/21	2	8.71	1	8.75	8.63	1	1,922	0.05%
2018/12/20	11	9.17	15	8.78	8.74	-4	1,905	-0.21%
2018/12/17	60	9.60	1	9.00	9.23	59	1,828	3.23%
2018/12/14	1	9.12	0	0.00	9.00	1	1,689	0.06%
2018/12/13	5	9.60	5	9.53	9.35	0	1,640	0.00%
2018/12/12	5	9.30	0	0.00	9.20	5	1,445	0.35%
2018/12/07	17	9.08	17	9.13	9.40	0	1,201	0.00%
2018/12/05	1	8.74	1	8.60	8.72	0	1,032	0.00%
2018/12/04	3	8.69	4	8.60	8.70	-1	930	-0.11%
2018/12/03	4	7.92	2	7.98	8.14	2	813	0.25%
2018/11/29	0	0.00	1	7.59	7.55	-1	754	-0.13%
2018/11/28	1	7.67	0	0.00	7.64	1	759	0.13%
2018/11/22	0	0.00	5	7.80	7.61	-5	717	-0.70%
2018/11/21	6	7.93	1	7.98	8.00	5	680	0.73%
2018/10/31	0	0.00	2	6.87	6.89	-2	889	-0.22%
2018/10/30	2	6.78	0	0.00	6.73	2	896	0.22%
2018/10/26	0	0.00	2	7.04	6.90	-2	965	-0.21%
2018/10/25	2	6.81	0	0.00	6.90	2	966	0.21%
2018/10/23	0	0.00	2	7.47	7.36	-2	991	-0.20%
2018/10/22	2	7.43	0	0.00	7.43	2	1,015	0.20%
2018/10/16	1	7.54	2	7.68	7.40	-1	1,173	-0.08%
2018/10/15	2	6.92	15	7.68	7.72	-13	1,164	-1.12%
2018/10/12	0	0.00	30	7.01	7.05	-30	1,135	-2.64%
2018/10/11	40	6.69	0	0.00	6.61	40	1,130	3.54%
2018/10/08	15	7.07	0	0.00	7.32	15	1,122	1.34%
2018/10/03	6	7.45	0	0.00	7.45	6	1,129	0.53%
2018/09/06	7	7.71	0	0.00	7.65	7	2,240	0.31%
2018/09/05	58	8.00	10	8.01	7.98	48	2,394	2.00%
2018/08/29	0	0.00	3	8.52	8.54	-3	2,488	-0.12%
2018/08/28	0	0.00	1	8.67	8.59	-1	2,492	-0.04%
2018/08/27	1	8.76	0	0.00	8.71	1	2,505	0.04%
2018/08/23	0	0.00	2	9.10	9.08	-2	2,506	-0.08%
2018/08/22	0	0.00	1.6	9.14	8.99	-1.6	2,514	-0.06%
2018/08/13	2	7.26	2	7.38	7.23	0	2,608	0.00%
2018/08/10	13	7.60	3	7.86	7.58	10	2,628	0.38%
2018/08/09	0	0.00	2	7.94	7.89	-2	2,614	-0.08%
2018/08/07	2	8.07	4	8.16	8.14	-2	2,597	-0.08%
2018/08/06	5	7.96	7	8.10	8.25	-2	2,547	-0.08%
2018/08/03	0	0.00	3	7.83	7.83	-3	2,503	-0.12%
2018/08/02	6	7.75	0	0.00	7.83	6	2,517	0.24%
2018/08/01	2	7.62	2	7.58	7.57	0	2,600	0.00%
2018/07/31	0	0.00	1	7.65	7.68	-1	2,624	-0.04%
2018/07/19	0	0.00	1	7.99	7.78	-1	3,185	-0.03%
2018/07/18	3	7.53	7	7.66	7.75	-4	3,106	-0.13%
2018/07/17	5	7.50	0	0.00	7.76	5	3,073	0.16%
2018/07/12	0	0.00	1	7.19	7.18	-1	2,997	-0.03%
2018/07/09	0	0.00	2	7.13	6.99	-2	2,986	-0.07%
2018/07/06	2	6.87	0	0.00	6.80	2	2,985	0.07%
2018/07/04	4	6.86	2	6.95	6.95	2	2,984	0.07%
2018/07/03	1	6.76	0	0.00	6.75	1	2,976	0.03%
2018/06/29	2	7.20	0	0.00	7.20	2	2,944	0.07%
2018/06/28	0	0.00	2	7.15	7.15	-2	2,939	-0.07%
2018/06/27	2	7.23	0	0.00	7.15	2	2,927	0.07%
2018/06/26	2	7.10	2	7.10	7.11	0	2,920	0.00%
2018/06/22	3	7.37	0	0.00	7.50	3	2,900	0.10%
2018/06/21	2	7.76	0	0.00	7.63	2	2,881	0.07%
2018/06/20	1	7.85	0	0.00	7.70	1	2,861	0.03%
2018/06/15	1	8.17	8	8.06	8.06	-7	2,811	-0.25%
2018/06/13	3	8.30	1	8.42	8.15	2	2,717	0.07%
2018/06/11	9	8.92	47	8.94	9.03	-38	2,546	-1.49%
2018/06/08	0	0.00	43	8.02	8.29	-43	2,143	-2.01%
2018/06/07	2	7.80	5	8.20	7.77	-3	1,956	-0.15%
2018/06/06	2	7.99	0	0.00	8.00	2	1,871	0.11%
2018/06/05	8	7.75	0	0.00	7.44	8	1,700	0.47%
2018/06/01	0	0.00	10	7.08	7.14	-10	1,586	-0.63%
2018/05/28	10	7.11	2	7.11	7.11	8	1,564	0.51%
2018/05/25	3	7.30	1	7.32	7.30	2	1,559	0.13%
2018/05/24	10	7.40	1	7.40	7.30	9	1,554	0.58%
2018/05/23	26	7.40	0	0.00	7.39	26	1,561	1.66%
2018/05/22	0	0.00	5	7.62	7.51	-5	1,547	-0.32%
2018/05/21	27	7.62	0	0.00	7.70	27	1,519	1.78%
2018/05/18	1	7.37	3	7.03	7.29	-2	1,432	-0.14%
2018/05/17	3	7.10	0	0.00	7.07	3	1,394	0.22%
2018/05/16	0	0.00	1	7.21	7.11	-1	1,398	-0.07%
2018/05/11	5	7.60	2	7.74	7.55	3	1,419	0.21%
2018/05/10	10	7.70	2	7.73	7.70	8	1,377	0.58%
2018/05/09	0	0.00	16	8.03	7.70	-16	1,343	-1.19%
2018/05/08	0	0.00	3	7.39	7.42	-3	1,219	-0.25%
2018/05/07	3	7.78	56	7.91	7.70	-53	1,183	-4.48%
2018/05/04	16	7.83	4	7.72	7.47	12	1,082	1.11%
2018/05/03	6	7.39	14	7.58	7.92	-8	986	-0.81%
2018/05/02	13	7.34	6	7.67	7.20	7	805	0.87%
2018/04/30	12	7.34	72	7.39	7.63	-60	658	-9.11%
2018/04/27	7	6.94	50	6.94	6.94	-43	551	-7.79%
2018/04/23	0	0.00	2	6.10	6.11	-2	468	-0.43%
2018/04/16	1	5.65	0	0.00	5.68	1	452	0.22%
2018/04/13	2	5.70	0	0.00	5.70	2	447	0.45%
2018/04/11	3	5.85	0	0.00	5.83	3	441	0.68%
2018/03/16	34	6.18	0	0.00	5.98	34	386	8.81%
2018/03/15	1	6.39	0	0.00	6.39	1	348	0.29%
2018/03/07	0	0.00	15	6.39	6.30	-15	358	-4.19%
2018/02/27	0	0.00	2	6.61	6.60	-2	361	-0.55%
2018/02/12	66	6.13	0	0.00	6.14	66	333	19.79%
2018/02/09	20	6.00	0	0.00	6.10	20	341	5.86%
2018/02/08	48	6.14	0	0.00	6.22	48	347	13.81%
2018/02/07	36	6.05	0	0.00	5.81	36	345	10.42%
2018/02/06	60	6.32	1	6.70	6.32	59	309	19.03%
2018/02/02	0	0.00	40	7.03	7.07	-40	292	-13.67%
2018/01/16	2	7.23	0	0.00	7.23	2	306	0.65%
2018/01/04	4	7.28	0	0.00	7.23	4	305	1.31%