普誠 (6129)-凱基-中壢券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
24.70
漲跌
--
漲幅
0.00%
成交量
522張
產業
上櫃半導體類股
402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

普誠 (6129)籌碼相關－凱基-中壢券商分點個股進出

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-中壢券商分點個股進出
凱基-中壢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
2024/05/21	0	24.60	0	0.00	24.70	0	720	0.00%
2024/05/15	1	24.35	0	24.50	24.30	1	779	0.13%
2024/05/14	0	0.00	1	24.55	24.55	-1	786	-0.13%
2024/05/10	0	0.00	5	23.80	24.00	-5	795	-0.63%
2024/05/09	0	24.00	0	0.00	23.90	0	800	0.00%
2024/05/02	0	0.00	2	24.50	24.50	-2	837	-0.24%
2024/04/23	2	23.70	0	0.00	23.60	2	890	0.22%
2024/04/22	0.2	23.65	0	0.00	23.50	0.2	907	0.02%
2024/04/19	2	24.50	0	0.00	23.90	2	908	0.22%
2024/04/17	0	0.00	1	24.95	24.95	-1	900	-0.11%
2024/04/16	0	24.95	1	24.75	24.50	-1	919	-0.11%
2024/04/15	0	25.95	0	0.00	25.75	0	919	0.00%
2024/04/12	1	26.25	14	26.45	26.20	-13	926	-1.40%
2024/04/11	0	26.64	6	26.70	26.60	-6	927	-0.65%
2024/04/10	0	26.95	0	0.00	26.80	0	966	0.00%
2024/04/09	0	26.90	0	0.00	26.55	0	985	0.00%
2024/04/08	1	26.40	0	0.00	26.40	1	998	0.10%
2024/04/03	0	26.75	0	0.00	26.75	0	1,016	0.00%
2024/03/29	24	28.13	13	27.69	27.25	11	1,499	0.73%
2024/03/28	0	0.00	1.1	27.50	27.55	-1.1	1,485	-0.07%
2024/03/25	2	26.75	2	26.85	26.35	0	1,549	0.00%
2024/03/22	0.1	26.70	3	26.40	26.65	-2.9	1,555	-0.19%
2024/03/21	0	0.00	1	26.25	26.20	-1	1,561	-0.06%
2024/03/19	4	26.38	1	26.70	26.35	3	1,591	0.19%
2024/03/15	0	0.00	3	26.70	26.55	-3	1,606	-0.19%
2024/03/12	1	27.80	1	27.90	27.90	0	1,690	0.00%
2024/03/08	0	0.00	10	26.85	26.80	-10	1,712	-0.58%
2024/03/07	21	27.62	3	27.60	27.55	18	1,695	1.06%
2024/02/16	3	29.50	0	0.00	29.70	3	2,178	0.14%
2024/02/05	0.5	28.50	0	0.00	28.45	0.5	2,202	0.02%
2024/01/25	4	29.63	9	29.44	29.30	-5	2,273	-0.22%
2024/01/17	2	29.30	3	29.27	29.20	-1	2,328	-0.04%
2024/01/10	2	29.50	0	0.00	29.25	2	2,515	0.08%
2024/01/09	1	29.80	0	0.00	29.75	1	2,499	0.04%
2024/01/08	1	30.40	0	0.00	30.00	1	2,487	0.04%
2024/01/05	0	0.00	1	30.40	30.45	-1	2,474	-0.04%
2024/01/04	4	30.80	3	30.68	30.45	1	2,492	0.04%
2024/01/03	1	31.35	4	30.94	30.70	-3	2,456	-0.12%
2023/12/29	0	0.00	3	31.02	30.85	-3	2,420	-0.13%
2023/12/28	3	31.75	3.1	32.05	31.25	0	2,402	0.00%
2023/12/27	19.1	32.39	20.2	32.42	32.00	-1.1	2,321	-0.05%
2023/12/26	0.1	30.66	30	30.70	30.70	-29.9	1,943	-1.54%
2023/12/25	3	30.15	1	30.15	30.05	2	1,905	0.10%
2023/12/22	7	30.29	1	30.10	29.95	6	1,875	0.32%
2023/12/21	5	30.48	0	0.00	30.25	5	1,840	0.27%
2023/12/20	0	0.00	2	29.45	29.30	-2	1,774	-0.11%
2023/12/14	10	31.05	10	30.50	30.35	0	1,746	0.00%
2023/12/12	2	30.10	0	0.00	30.10	2	1,713	0.12%
2023/12/08	1	30.90	1	30.45	30.40	0	1,694	0.00%
2023/12/06	0	0.00	1	30.95	31.00	-1	1,615	-0.06%
2023/12/04	15	30.70	0	0.00	30.35	15	1,584	0.95%
2023/12/01	15	31.30	7	30.85	30.65	8	1,594	0.50%
2023/11/30	1	31.00	0	0.00	30.90	1	1,684	0.06%
2023/11/29	4	31.35	11.1	31.43	31.40	-7.1	1,669	-0.42%
2023/11/28	5	31.75	2	31.30	31.55	3	1,618	0.19%
2023/11/27	0	0.00	0.1	30.40	30.30	-0.1	1,533	0.00%
2023/11/24	3	30.37	1.5	30.57	30.25	1.5	1,503	0.10%
2023/11/22	1.2	31.14	25.1	31.24	31.75	-23.9	1,288	-1.86%
2023/11/21	6	30.40	6	30.65	30.50	0	1,191	0.00%
2023/11/20	20	30.55	22	30.89	30.35	-2	1,182	-0.17%
2023/11/17	16	30.24	15	30.48	30.35	1	1,147	0.09%
2023/11/16	5	30.10	5	30.25	30.00	0	1,129	0.00%
2023/11/15	0.1	30.10	0	30.10	29.75	0.1	1,114	0.01%
2023/11/13	0	0.00	8	29.30	28.90	-8	1,069	-0.75%
2023/11/10	11	30.11	3	30.23	30.00	8	1,057	0.76%
2023/11/09	2	30.10	0	0.00	29.50	2	1,036	0.19%
2023/11/08	3.1	30.13	1	29.75	29.75	2.1	1,051	0.20%
2023/11/07	0	0.00	4	29.25	29.15	-4	1,016	-0.39%
2023/11/03	2	28.05	0	0.00	28.00	2	1,115	0.18%
2023/11/02	0	0.00	5	28.25	28.15	-5	1,111	-0.45%
2023/11/01	1	27.90	0	0.00	27.85	1	1,115	0.09%
2023/10/31	4	28.33	0	0.00	28.20	4	1,108	0.36%
2023/10/26	1	29.95	1.2	30.12	29.30	-0.2	1,108	-0.01%
2023/10/25	2.2	30.47	2	30.35	29.90	0.2	1,097	0.01%
2023/10/24	10	29.87	0	0.00	30.05	10	1,077	0.93%
2023/10/19	2	30.15	3	29.92	29.25	-1	1,024	-0.10%
2023/10/18	2.2	29.86	2	29.40	29.85	0.2	946	0.02%
2023/10/16	0	0.00	7	28.71	28.40	-7	893	-0.78%
2023/10/13	0	0.00	1	28.70	28.70	-1	909	-0.11%
2023/10/02	0	0.00	2	29.15	29.10	-2	982	-0.20%
2023/09/27	3	28.83	0	0.00	28.80	3	1,014	0.30%
2023/09/25	0	0.00	1	29.35	29.20	-1	1,045	-0.10%
2023/09/19	0	0.00	1	30.15	29.80	-1	1,070	-0.09%
2023/09/18	1	30.50	0	0.00	30.70	1	1,081	0.09%
2023/09/13	0	0.00	3	29.80	30.00	-3	1,089	-0.28%
2023/09/06	1	30.65	1	30.65	30.30	0	1,268	0.00%
2023/09/05	2	31.20	1	30.75	31.00	1	1,270	0.08%
2023/09/04	1	29.20	0	0.00	29.40	1	1,208	0.08%
2023/08/28	5	28.60	9	29.09	28.80	-4	1,274	-0.31%
2023/08/25	0	0.00	2	28.70	28.80	-2	1,284	-0.16%
2023/08/23	2	28.60	0	0.00	28.75	2	1,317	0.15%
2023/08/18	0	0.00	11	28.79	28.50	-11	1,337	-0.82%
2023/08/16	3	27.65	0	0.00	28.30	3	1,344	0.22%
2023/08/15	2	28.40	6	28.35	28.25	-4	1,344	-0.30%
2023/08/14	4	28.34	0	0.00	28.20	4	1,350	0.30%
2023/08/10	1	29.85	0	0.00	29.95	1	1,323	0.08%
2023/08/09	1	29.35	0	0.00	30.85	1	1,317	0.08%
2023/08/07	0	0.00	2	29.50	29.70	-2	1,244	-0.16%
2023/08/04	3	29.90	0	32.00	29.95	3	1,251	0.24%
2023/08/01	0	30.53	0	0.00	30.30	0	1,288	0.00%
2023/07/31	1	30.85	2	30.85	30.60	-1	1,420	-0.07%
2023/07/26	0	0.00	14	29.88	29.90	-14	1,519	-0.92%
2023/07/25	0	0.00	1	30.20	30.30	-1	1,543	-0.06%
2023/07/24	3.1	29.95	3	29.93	29.95	0.1	1,552	0.01%
2023/07/21	2	30.80	1	30.85	30.80	1	1,555	0.06%
2023/07/20	0	0.00	5	30.89	30.95	-5	1,603	-0.31%
2023/07/19	1	30.70	17	30.64	30.60	-16	1,614	-0.99%
2023/07/18	7	31.36	10	30.80	30.80	-3	1,658	-0.18%
2023/07/17	16	31.52	2	31.05	31.45	14	1,739	0.80%
2023/07/13	0	0.00	3	31.00	30.75	-3	1,998	-0.15%
2023/07/12	1	31.25	0	0.00	31.15	1	2,041	0.05%
2023/07/11	4	31.58	0	0.00	31.60	4	2,102	0.19%
2023/07/10	3	32.20	6	32.03	31.90	-3	2,136	-0.14%
2023/07/07	3	31.85	3	32.13	32.30	0	2,190	0.00%
2023/07/06	1	32.55	0	34.00	32.30	1	2,264	0.04%
2023/07/05	11	32.95	1	33.20	32.85	10	2,266	0.44%
2023/07/04	0	0.00	1	32.55	32.85	-1	2,260	-0.04%
2023/06/30	0	0.00	1	32.10	32.15	-1	2,263	-0.04%
2023/06/29	0	0.00	1	32.00	31.90	-1	2,273	-0.04%
2023/06/28	1	32.20	1	32.30	32.00	0	2,286	0.00%
2023/06/27	6	32.22	3	32.22	32.05	3	2,380	0.13%
2023/06/26	3	31.95	0	0.00	32.00	3	2,416	0.12%
2023/06/20	3	32.80	0	0.00	32.70	3	2,474	0.12%
2023/06/19	0	33.20	2	33.45	33.15	-2	2,578	-0.08%
2023/06/16	0	0.00	2	33.40	33.20	-2	2,622	-0.08%
2023/06/15	0	0.00	1	33.60	33.25	-1	2,629	-0.04%
2023/06/14	3	33.90	0	0.00	33.45	3	2,636	0.11%
2023/06/13	2	33.25	15	33.45	33.35	-13	2,666	-0.49%
2023/06/09	1	32.16	1	32.20	32.10	0	2,718	0.00%
2023/06/08	2	32.60	0	0.00	32.50	2	2,756	0.07%
2023/06/02	1	33.70	1	33.80	33.85	0	3,788	0.00%
2023/06/01	1	33.45	0	0.00	33.65	1	3,800	0.03%
2023/05/31	2	33.50	0	0.00	33.35	2	3,857	0.05%
2023/05/30	4	33.66	5	33.39	33.35	-1	3,878	-0.03%
2023/05/25	2	32.90	0	0.00	32.75	2	3,966	0.05%
2023/05/23	2	33.25	0	0.00	33.25	2	4,095	0.05%
2023/05/19	2	33.05	0	0.00	32.65	2	4,160	0.05%
2023/05/17	1	32.90	0	0.00	32.90	1	4,187	0.02%
2023/05/16	0	0.00	1	32.40	32.40	-1	4,201	-0.02%
2023/05/11	1	33.00	0	0.00	32.50	1	4,541	0.02%
2023/05/10	1	33.25	0	0.00	33.30	1	4,673	0.02%
2023/05/09	1	32.85	0	0.00	32.95	1	4,708	0.02%
2023/05/08	8	33.61	0	0.00	33.30	8	4,722	0.17%
2023/05/05	10	33.63	1	33.65	33.55	9	4,793	0.19%
2023/05/04	0	0.00	1	36.25	35.65	-1	4,997	-0.02%
2023/05/03	0	0.00	9	35.91	35.95	-9	5,075	-0.18%
2023/05/02	18	35.83	0	0.00	35.90	18	5,107	0.35%
2023/04/28	0	0.00	12	34.77	35.30	-12	5,097	-0.24%
2023/04/27	4	33.83	2	34.05	33.90	2	5,071	0.04%
2023/04/26	0	0.00	12	33.08	33.80	-12	5,055	-0.24%
2023/04/25	11	34.27	0	0.00	33.40	11	5,049	0.22%
2023/04/21	8	34.38	11	34.31	34.45	-3	5,059	-0.06%
2023/04/20	5	35.95	0	0.00	35.35	5	5,038	0.10%
2023/04/19	1	37.00	4	37.23	36.90	-3	5,099	-0.06%
2023/04/18	14	37.55	102	37.69	37.60	-88	4,962	-1.77%	大賣/
2023/04/17	3	36.98	2	37.00	37.10	1	4,837	0.02%
2023/04/14	0	0.00	2	36.75	36.40	-2	4,783	-0.04%
2023/04/13	0	36.90	4	36.55	36.30	-4	4,709	-0.08%
2023/04/12	0	0.00	6	36.68	36.90	-6	4,683	-0.13%
2023/04/11	2	36.35	5	36.39	36.45	-3	4,630	-0.06%
2023/04/10	0	0.00	1	35.30	35.15	-1	4,553	-0.02%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	3	35.12	5	35.15	35.20	-2	4,548	-0.04%
2023/03/31	1	34.65	4	34.60	34.70	-3	4,538	-0.07%
2023/03/30	5	34.50	5	34.36	34.40	0	4,538	0.00%
2023/03/29	5	34.34	10	34.40	34.45	-5	4,543	-0.11%
2023/03/28	6	34.35	9	34.52	34.15	-3	4,563	-0.07%
2023/03/27	2	36.00	3	36.15	35.60	-1	4,479	-0.02%
2023/03/24	9	36.77	71	36.54	36.40	-62	4,459	-1.39%
2023/03/23	2	36.48	64	36.33	36.35	-62	4,437	-1.40%
2023/03/22	32	36.96	7	36.88	36.50	25	4,450	0.56%
2023/03/21	25	36.05	2	36.25	36.00	23	4,378	0.53%
2023/03/20	0	36.60	0	0.00	36.00	0	4,356	0.00%
2023/03/17	13	36.29	1	36.35	35.85	12	4,373	0.27%
2023/03/16	3.2	36.01	0	0.00	35.65	3.2	4,381	0.07%
2023/03/15	11	36.54	17	36.78	37.00	-6	4,485	-0.13%
2023/03/14	2	36.38	1.1	36.51	36.10	0.9	4,535	0.02%
2023/03/13	5	35.81	0	0.00	36.10	5	4,884	0.10%
2023/03/10	63	36.94	4	36.39	36.40	59	5,179	1.14%
2023/03/09	47	38.55	24	38.51	38.05	23	5,169	0.44%
2023/03/08	51	37.57	13	37.23	37.80	38	4,767	0.80%
2023/03/07	0	0.00	35	35.30	35.60	-35	4,431	-0.79%
2023/03/06	0	35.30	6	35.28	35.15	-6	4,397	-0.14%
2023/03/03	3	35.48	2	35.15	35.05	1	4,431	0.02%
2023/03/02	1	35.40	6	35.18	35.05	-5	4,446	-0.11%
2023/03/01	1	34.80	0	0.00	34.75	1	4,467	0.02%
2023/02/24	2	35.28	0	0.00	34.80	2	4,472	0.04%
2023/02/23	2	35.63	2	35.60	35.55	0	4,444	0.00%
2023/02/22	4	35.19	1	35.00	34.95	3	4,425	0.07%
2023/02/21	2	35.40	0	0.00	35.30	2	4,399	0.05%
2023/02/20	0	0.00	6	35.00	35.20	-6	4,365	-0.14%
2023/02/17	9	34.45	22	34.37	34.30	-13	4,344	-0.30%
2023/02/16	1	34.25	0	0.00	34.30	1	4,343	0.02%
2023/02/13	4	33.90	3	33.98	33.85	1	4,408	0.02%
2023/02/10	4	34.63	1	35.25	34.45	3	4,545	0.07%
2023/02/09	24	36.01	22.3	36.09	35.45	1.7	4,585	0.04%
2023/02/08	9	35.48	12	35.43	35.40	-3	4,375	-0.07%
2023/02/06	2	34.55	0.2	34.40	34.50	1.8	4,213	0.04%
2023/02/03	5	34.86	3.2	34.88	34.45	1.8	4,186	0.04%
2023/02/02	26	35.90	19.4	35.47	35.70	6.6	4,094	0.16%
2023/02/01	2	33.98	14	33.75	34.00	-12	3,765	-0.32%
2023/01/31	1	32.75	31	32.85	32.75	-30	3,656	-0.82%
2023/01/30	20	32.45	0.1	32.55	32.35	19.9	3,626	0.55%
2023/01/16	2	31.05	0	0.00	31.25	2	3,614	0.06%
2023/01/13	1	31.35	1	31.15	31.05	0	3,627	0.00%
2023/01/12	9	32.43	3	32.35	31.50	6	3,636	0.17%
2023/01/11	1.1	32.13	1.1	32.24	32.25	0	3,618	0.00%
2023/01/10	1	31.55	7	31.74	31.60	-6	3,631	-0.17%
2023/01/09	8	32.61	8	31.99	31.95	0	3,649	0.00%
2023/01/03	2	30.00	0	0.00	30.15	2	3,665	0.05%
2022/12/30	1	29.90	0	0.00	29.60	1	3,734	0.03%
2022/12/29	1.2	29.56	1	29.75	29.95	0.2	3,821	0.01%
2022/12/28	0.2	29.80	0	0.00	29.50	0.2	3,873	0.01%
2022/12/27	0	0.00	1	30.10	30.00	-1	3,913	-0.03%
2022/12/23	1	30.10	0	0.00	30.15	1	3,991	0.03%
2022/12/22	4	30.25	2	30.00	30.05	2	4,012	0.05%
2022/12/21	2	30.00	1	30.05	29.55	1	4,070	0.02%
2022/12/20	0	0.00	10	29.85	29.75	-10	4,098	-0.24%
2022/12/19	16	31.00	0	0.00	30.85	16	4,127	0.39%
2022/12/16	3	31.48	3	31.57	31.35	0	4,258	0.00%
2022/12/15	0	0.00	1	32.10	32.10	-1	4,285	-0.02%
2022/12/14	5	32.00	0	0.00	32.35	5	4,329	0.12%
2022/12/13	4	31.78	12	31.65	31.20	-8	4,304	-0.19%
2022/12/12	0	0.00	4	31.73	31.70	-4	4,308	-0.09%
2022/12/09	6	32.60	6	32.83	32.15	0	4,333	0.00%
2022/12/08	3	32.90	0	0.00	32.70	3	4,354	0.07%
2022/12/07	22.3	33.34	4	32.94	32.60	18.3	4,380	0.42%
2022/12/06	4	35.24	4	35.30	35.00	0	4,255	0.00%
2022/12/05	139	36.12	96	35.06	34.80	43	4,157	1.03%	大買/
2022/12/02	62	34.60	59.3	34.78	35.90	2.7	3,800	0.07%
2022/12/01	23	32.81	38	32.71	32.65	-15	3,541	-0.42%
2022/11/30	0	0.00	10	32.00	31.75	-10	3,629	-0.28%
2022/11/29	22	31.98	5	32.28	31.85	17	3,707	0.46%
2022/11/25	2	31.43	4	31.79	31.25	-2	3,907	-0.05%
2022/11/24	1	31.85	9.2	31.78	32.15	-8.2	3,939	-0.21%
2022/11/23	4	31.05	3	31.13	31.00	1	3,952	0.03%
2022/11/21	0	0.00	1	30.70	30.50	-1	4,414	-0.02%
2022/11/18	5	31.75	0	0.00	30.85	5	4,544	0.11%
2022/11/17	3	31.68	4	31.63	31.60	-1	4,668	-0.02%
2022/11/16	3	31.35	15	31.40	31.50	-12	4,802	-0.25%
2022/11/15	16	31.20	2	31.15	31.10	14	4,883	0.29%
2022/11/14	0	0.00	10	30.85	30.85	-10	5,247	-0.19%
2022/11/11	10	30.55	2	30.50	30.50	8	5,556	0.14%
2022/11/10	3	30.20	0	0.00	30.00	3	5,965	0.05%
2022/11/09	31	31.19	1	31.30	30.70	30	6,360	0.47%
2022/11/08	12	31.71	18.1	31.30	30.40	-6.1	6,691	-0.09%
2022/11/07	15	30.48	9	30.88	30.70	6	7,436	0.08%
2022/11/04	1	29.40	4	29.44	29.75	-3	7,562	-0.04%
2022/11/03	5	28.77	5	28.41	28.30	0	7,700	0.00%
2022/10/28	1	27.60	1	27.30	27.25	0	8,752	0.00%
2022/10/27	1	27.60	2	27.88	28.00	-1	8,824	-0.01%
2022/10/26	3	27.50	2	27.70	27.05	1	8,883	0.01%
2022/10/25	2	28.03	2	27.70	27.60	0	8,988	0.00%
2022/10/24	0	0.00	4	28.88	28.15	-4	9,190	-0.04%
2022/10/21	1	28.00	0	0.00	27.90	1	9,223	0.01%
2022/10/20	1	28.70	31	28.35	28.65	-30	9,238	-0.32%
2022/10/18	0	0.00	5	29.75	29.70	-5	9,283	-0.05%
2022/10/17	38	28.39	40	27.51	29.50	-2	9,320	-0.02%
2022/10/13	4.1	27.21	14	28.05	26.75	-9.9	9,334	-0.11%
2022/10/12	2	29.00	1	29.40	29.20	1	9,307	0.01%
2022/10/11	3	29.77	0	0.00	29.25	3	9,299	0.03%
2022/10/07	7	32.04	2	32.05	31.75	5	9,286	0.05%
2022/10/06	30.1	31.95	0.1	31.65	31.60	30	9,272	0.32%
2022/10/05	5	31.50	0	0.00	30.60	5	9,191	0.05%
2022/10/04	10	30.84	2	31.00	31.00	8	9,153	0.09%
2022/10/03	6	30.00	1	30.45	30.25	5	9,109	0.05%
2022/09/30	1	28.05	4	29.26	29.60	-3	9,089	-0.03%
2022/09/29	5	29.49	2	29.40	29.20	3	9,114	0.03%
2022/09/28	6.1	29.86	7	29.36	28.60	-1	9,104	-0.01%
2022/09/27	3.1	30.26	0	0.00	30.60	3.1	9,054	0.03%
2022/09/26	10	30.80	4	30.60	29.85	6	9,028	0.07%
2022/09/23	17	31.82	1	31.45	31.30	16	9,012	0.18%
2022/09/22	2	32.95	0	0.00	33.15	2	8,915	0.02%
2022/09/21	3	33.37	1	33.05	33.40	2	8,950	0.02%
2022/09/20	3	33.93	1	33.80	33.80	2	9,006	0.02%
2022/09/19	9.1	34.21	0	0.00	33.40	9.1	9,117	0.10%
2022/09/16	4	34.13	0	0.00	33.90	4	9,098	0.04%
2022/09/15	13	35.91	1	34.85	34.85	12	9,059	0.13%
2022/09/14	1	35.65	0	34.90	35.95	1	9,020	0.01%
2022/09/13	2	35.78	2	35.55	35.90	0	8,975	0.00%
2022/09/12	1	35.00	1	35.20	35.15	0	8,961	0.00%
2022/09/08	4	34.29	1	34.60	34.60	3	8,958	0.03%
2022/09/07	4	34.89	0	0.00	34.00	4	8,946	0.04%
2022/09/06	7.6	35.04	5	34.85	34.75	2.6	8,897	0.03%
2022/09/05	5	37.93	2	37.48	37.00	3	8,723	0.03%
2022/09/02	6	38.74	19	39.06	39.10	-13	8,648	-0.15%
2022/09/01	8	38.24	22	38.58	37.90	-14	8,550	-0.16%
2022/08/31	1	37.71	1	38.00	37.85	0	8,430	0.00%
2022/08/30	12	37.83	2	37.95	37.70	10	8,506	0.12%
2022/08/29	24	37.58	7	37.62	37.30	17	8,844	0.19%
2022/08/26	19	40.74	5	40.93	39.80	14	8,843	0.16%
2022/08/25	5	41.12	9	41.37	40.75	-4	8,517	-0.05%
2022/08/24	1	41.70	5	41.48	41.25	-4	8,446	-0.05%
2022/08/23	16	41.80	2	41.08	42.15	14	8,354	0.17%
2022/08/22	6	40.96	4	40.89	41.05	2	8,264	0.02%
2022/08/19	21.1	42.43	48	41.65	41.10	-27	8,208	-0.33%
2022/08/18	23	42.13	39	42.18	41.95	-16	7,914	-0.20%
2022/08/17	27	41.64	22	41.77	41.90	5	7,660	0.07%
2022/08/16	32	41.35	29.3	41.34	41.80	2.7	7,461	0.04%
2022/08/15	21	40.55	21.7	40.71	40.05	-0.7	7,064	-0.01%
2022/08/12	18	40.76	44	41.05	40.00	-26	6,698	-0.39%
2022/08/11	33	38.52	16	38.83	38.80	17	5,792	0.29%
2022/08/10	41	38.90	19.5	38.82	38.80	21.5	5,580	0.39%
2022/08/09	35	38.85	38	39.13	39.30	-3	5,398	-0.06%
2022/08/08	23	37.55	40	37.88	37.85	-17	4,984	-0.34%
2022/08/05	15	36.46	23	37.55	37.10	-8	4,658	-0.17%
2022/08/04	5	34.33	0.5	34.64	34.70	4.5	4,366	0.10%
2022/08/03	3	34.85	5	34.80	34.20	-2	4,331	-0.05%
2022/08/02	6	35.88	3	35.18	34.75	3	4,261	0.07%
2022/08/01	10	36.30	15	36.36	36.25	-5	4,189	-0.12%
2022/07/29	21	35.91	21.5	35.98	36.00	-0.5	4,065	-0.01%
2022/07/28	3	33.90	10	34.55	34.00	-7	3,877	-0.18%
2022/07/27	0	0.00	9	34.21	34.40	-9	3,834	-0.23%
2022/07/26	5	33.67	14	34.12	34.05	-9	3,800	-0.24%
2022/07/25	31	33.86	7	34.10	34.05	24	3,776	0.64%
2022/07/22	4	33.74	4.3	33.54	33.55	-0.3	3,730	-0.01%
2022/07/21	3	32.88	2	32.95	32.95	1	3,674	0.03%
2022/07/20	3	32.55	5	32.87	32.00	-2	3,648	-0.05%
2022/07/19	22	31.93	21	31.79	31.90	1	3,620	0.03%
2022/07/18	2	31.45	2	31.05	31.35	0	3,588	0.00%
2022/07/15	1	30.45	0	0.00	30.85	1	3,574	0.03%
2022/07/14	2	30.20	2	29.70	30.70	0	3,539	0.00%
2022/07/13	2	29.10	3	29.35	28.95	-1	3,485	-0.03%
2022/07/12	0	0.00	10	28.50	28.40	-10	3,484	-0.29%
2022/07/11	1	29.60	1	29.80	29.65	0	3,480	0.00%
2022/07/08	10.8	30.89	0	0.00	29.95	10.8	3,478	0.31%
2022/07/07	0	0.00	11.3	30.19	30.50	-11.3	3,449	-0.33%
2022/07/06	0	0.00	14	30.69	29.60	-14	3,407	-0.41%
2022/07/05	1	30.80	0	0.00	31.00	1	3,409	0.03%
2022/07/04	0	0.00	0.1	30.20	29.90	-0.1	3,399	0.00%
2022/07/01	6	30.97	4	31.13	29.50	2	3,432	0.06%
2022/06/30	2.2	32.35	6	32.58	31.95	-3.8	3,390	-0.11%
2022/06/29	8	34.29	3	34.25	33.80	5	3,352	0.15%
2022/06/28	3	34.13	5	33.45	34.00	-2	3,298	-0.06%
2022/06/27	1	33.40	23.4	33.36	34.40	-22.4	3,338	-0.67%
2022/06/24	5	31.06	2	31.10	31.30	3	3,213	0.09%
2022/06/23	0.2	30.65	0	0.00	30.45	0.2	3,203	0.01%
2022/06/22	0	0.00	2	30.60	30.55	-2	3,232	-0.06%
2022/06/21	2.2	31.64	1	31.30	31.90	1.2	3,247	0.04%
2022/06/20	4	31.63	2	31.75	30.50	2	3,394	0.06%
2022/06/17	1.3	32.88	0.2	33.05	32.80	1.1	3,360	0.03%
2022/06/16	5.1	33.97	23	33.78	33.60	-17.9	3,337	-0.54%
2022/06/15	0.3	35.37	0.2	35.30	34.85	0.1	3,310	0.00%
2022/06/14	10.1	35.11	7	35.23	35.00	3.1	3,293	0.10%
2022/06/13	11	34.89	0	0.00	34.90	11	3,271	0.34%
2022/06/10	3	36.32	8	36.40	36.10	-5	3,241	-0.15%
2022/06/09	28	36.60	2	36.55	36.25	26	3,198	0.81%
2022/06/08	15.4	36.12	5.1	37.01	37.15	10.3	3,145	0.33%
2022/06/07	39.3	36.54	19	36.46	36.40	20.3	2,996	0.68%
2022/06/06	3.3	35.79	12	35.89	36.00	-8.7	2,578	-0.34%
2022/06/02	2	34.20	1	34.20	33.80	1	2,466	0.04%
2022/06/01	0	0.00	9	34.91	34.75	-9	2,485	-0.36%
2022/05/31	12	34.52	18	34.88	34.30	-6	2,459	-0.24%
2022/05/30	7	34.33	3	34.37	34.40	4	2,440	0.16%
2022/05/27	1	33.55	2	34.10	33.40	-1	2,406	-0.04%
2022/05/26	6.4	33.41	13	34.04	33.70	-6.6	2,409	-0.27%
2022/05/25	2	32.48	3	32.27	32.20	-1	2,499	-0.04%
2022/05/24	15	34.33	17	34.49	32.55	-2	3,065	-0.07%
2022/05/23	1	33.20	1	33.20	33.20	0	3,113	0.00%
2022/05/20	0	0.00	1	30.60	30.20	-1	3,149	-0.03%
2022/05/18	2	30.00	2	29.83	30.30	0	3,252	0.00%
2022/05/16	1	28.70	0	0.00	28.55	1	3,429	0.03%
2022/05/13	2	28.30	0	0.00	28.35	2	3,551	0.06%
2022/05/12	2	28.00	32	28.65	27.80	-30	3,598	-0.83%
2022/05/11	1	29.20	3	29.32	28.80	-2	3,623	-0.06%
2022/05/10	4	28.74	5	28.60	29.00	-1	3,710	-0.03%
2022/05/09	6	28.17	1	28.00	28.00	5	3,762	0.13%
2022/05/06	1	28.80	0	0.00	29.10	1	3,911	0.03%
2022/05/05	7	29.56	3	29.80	29.80	4	3,932	0.10%
2022/05/04	26	29.14	0	0.00	28.75	26	3,940	0.66%
2022/04/29	0	0.00	10	29.30	28.50	-10	4,025	-0.25%
2022/04/28	11	28.21	4	28.24	28.30	7	4,066	0.17%
2022/04/27	5	27.50	0	0.00	28.30	5	4,117	0.12%
2022/04/26	0	0.00	1	29.20	29.05	-1	4,157	-0.02%
2022/04/25	0.1	29.45	6	29.66	29.25	-5.9	4,357	-0.14%
2022/04/22	7	31.56	0	0.00	31.30	7	4,447	0.16%
2022/04/19	3	32.47	0	0.00	32.40	3	4,518	0.07%
2022/04/18	0	0.00	6	32.87	32.15	-6	4,550	-0.13%
2022/04/15	4	33.08	0	0.00	33.05	4	4,579	0.09%
2022/04/12	0	34.00	0	0.00	33.65	0	4,965	0.00%
2022/04/11	4	34.75	38	35.05	34.30	-34	5,625	-0.60%
2022/04/08	3	35.28	0	0.00	35.25	3	5,935	0.05%
2022/04/07	2	36.10	10	35.05	35.05	-8	5,994	-0.13%
2022/04/06	40	35.27	0	0.00	35.60	40	5,989	0.67%
2022/04/01	0	0.00	1	35.35	35.45	-1	6,051	-0.02%
2022/03/31	2	35.85	2	36.45	35.75	0	6,163	0.00%
2022/03/30	0	0.00	10	36.43	36.10	-10	6,272	-0.16%
2022/03/29	1	35.20	0	0.00	35.10	1	6,210	0.02%
2022/03/28	2	35.15	1	35.15	35.20	1	6,275	0.02%
2022/03/25	5	35.79	1	35.05	35.80	4	6,347	0.06%
2022/03/24	14	36.20	9	35.68	35.55	5	6,376	0.08%
2022/03/23	14	35.90	14	35.26	36.10	0	6,458	0.00%
2022/03/21	0	0.00	6	34.70	34.30	-6	6,635	-0.09%
2022/03/18	1	34.20	1	33.95	34.10	0	6,881	0.00%
2022/03/17	5	33.60	1	34.25	34.15	4	7,511	0.05%
2022/03/16	2	33.08	2	32.30	32.50	0	7,803	0.00%
2022/03/14	0	34.00	0	0.00	34.10	0	9,424	0.00%
2022/03/11	1	34.20	0	0.00	34.05	1	10,076	0.01%
2022/03/10	0	0.00	5	34.85	34.85	-5	10,132	-0.05%
2022/03/09	1	34.20	0	0.00	34.10	1	10,126	0.01%
2022/03/08	5	33.98	0	0.00	33.40	5	10,140	0.05%
2022/03/07	1	35.65	3	35.33	34.90	-2	10,114	-0.02%
2022/03/04	4	36.71	5	36.62	36.55	-1	10,065	-0.01%
2022/03/03	1.1	37.64	0	0.00	37.15	1.1	10,046	0.01%
2022/03/02	2	36.95	13	36.92	37.25	-11	10,025	-0.11%
2022/03/01	9	37.47	23	37.66	37.40	-14	9,994	-0.14%
2022/02/25	29	37.74	23	37.57	37.40	6	9,937	0.06%
2022/02/24	45.3	38.87	22	38.36	36.65	23.3	9,775	0.24%
2022/02/23	11	38.19	15.1	38.48	38.60	-4.1	9,159	-0.04%
2022/02/22	3.1	36.68	2	37.15	36.50	1.1	8,896	0.01%
2022/02/21	10	37.63	13	37.51	37.60	-3	8,896	-0.03%
2022/02/18	0	0.00	2	37.10	37.15	-2	8,898	-0.02%
2022/02/17	7	37.58	6	37.43	37.00	1	9,034	0.01%
2022/02/16	2.1	37.67	3	37.68	37.40	-0.9	9,532	-0.01%
2022/02/15	8	37.31	10	37.10	36.60	-2	9,639	-0.02%
2022/02/14	1	36.00	6	35.92	35.65	-5	9,553	-0.05%
2022/02/11	5	37.34	2	37.40	37.20	3	9,521	0.03%
2022/02/10	17	37.81	4	37.79	37.55	13	9,512	0.14%
2022/02/09	12	37.69	6	37.13	37.20	6	9,429	0.06%
2022/02/08	11	37.88	5	37.17	36.80	6	9,374	0.06%
2022/01/26	1	35.15	1	34.80	34.50	0	9,254	0.00%
2022/01/25	0	0.00	2	35.30	34.80	-2	9,356	-0.02%
2022/01/24	3	35.70	0	0.00	35.55	3	9,364	0.03%
2022/01/21	10	36.05	2	36.70	35.65	8	9,381	0.09%
2022/01/20	0	0.00	1	37.65	36.80	-1	9,455	-0.01%
2022/01/19	0	0.00	1	36.15	37.10	-1	9,789	-0.01%
2022/01/18	17	37.16	25	37.02	36.85	-8	9,877	-0.08%
2022/01/17	9	36.17	5	36.30	36.70	4	9,674	0.04%
2022/01/14	0	0.00	2	33.40	33.40	-2	9,581	-0.02%
2022/01/13	5	35.30	0	0.00	34.50	5	9,595	0.05%
2022/01/12	1	36.45	0	0.00	35.20	1	9,601	0.01%
2022/01/11	1	36.15	7	35.59	35.80	-6	9,619	-0.06%
2022/01/10	2	36.50	0	36.80	36.00	2	9,624	0.02%
2022/01/07	6	36.58	23	36.66	36.70	-17	9,610	-0.18%
2022/01/06	11	37.58	13	37.50	37.50	-2	9,554	-0.02%
2022/01/05	22	38.65	35.3	38.51	37.35	-13.3	9,515	-0.14%
2022/01/04	58	39.84	103	39.88	38.25	-45	9,286	-0.48%	大賣/
2022/01/03	39	38.03	28	38.05	38.50	11	8,636	0.13%
2021/12/30	0	0.00	29	35.53	35.40	-29	8,325	-0.35%
2021/12/29	13	36.44	10	36.20	36.20	3	8,276	0.04%
2021/12/28	9	36.84	21	36.52	36.60	-12	8,263	-0.15%
2021/12/27	16.3	37.31	62	37.40	37.30	-45.7	8,227	-0.56%
2021/12/24	33	36.73	28	37.06	36.80	5	8,142	0.06%
2021/12/23	21.1	35.94	14	36.23	35.70	7.1	8,008	0.09%
2021/12/22	8	35.39	7.1	35.98	35.20	0.9	7,935	0.01%
2021/12/21	19	35.44	0	0.00	35.35	19	7,883	0.24%
2021/12/20	6	35.69	9	35.75	35.75	-3	7,840	-0.04%
2021/12/17	30	37.15	7	36.63	36.05	23	7,774	0.30%
2021/12/16	16	37.80	38	37.64	37.20	-22	7,661	-0.29%
2021/12/15	35	37.77	47	37.14	37.30	-12	7,488	-0.16%
2021/12/14	21.2	37.56	91	37.43	36.65	-69.9	7,364	-0.95%
2021/12/13	75	40.93	51	40.34	39.70	24	7,113	0.34%
2021/12/10	63	38.64	55.1	38.28	38.20	7.9	6,484	0.12%
2021/12/09	222.2	39.47	74	38.38	37.05	148.2	6,174	2.40%	大買/鉅額交易
2021/12/08	101	38.37	86	38.36	39.40	15	5,211	0.29%	大買/
2021/12/07	109	35.56	129.3	36.50	35.85	-20.3	4,534	-0.45%	大買/大賣/
2021/12/06	12	32.86	31	32.14	34.75	-19	3,878	-0.49%
2021/12/03	0	0.00	1	31.55	31.60	-1	3,828	-0.03%
2021/12/02	4	31.50	1	31.45	30.90	3	3,838	0.08%
2021/12/01	2	32.15	0	0.00	32.20	2	3,848	0.05%
2021/11/30	0.2	31.80	0	0.00	31.25	0.2	3,851	0.01%
2021/11/29	8.2	29.30	5	29.90	30.60	3.2	3,933	0.08%
2021/11/26	2	31.00	0	0.00	30.95	2	3,970	0.05%
2021/11/25	3	32.80	0	0.00	32.35	3	3,974	0.08%
2021/11/24	0	0.00	2	32.95	32.90	-2	3,984	-0.05%
2021/11/23	6	33.30	20	33.40	32.65	-14	3,991	-0.35%
2021/11/22	1.3	34.09	0	0.00	33.70	1.3	3,991	0.03%
2021/11/19	21	33.56	1	33.65	33.55	20	4,025	0.50%
2021/11/18	35	35.07	7	34.13	34.10	28	4,041	0.69%
2021/11/17	5	34.74	6	34.63	34.50	-1	4,022	-0.02%
2021/11/16	12	34.87	43	34.84	33.40	-31	3,965	-0.78%
2021/11/15	54	35.72	35	35.85	35.05	19	3,833	0.50%
2021/11/12	4	32.96	22	33.84	34.35	-18	3,320	-0.54%
2021/11/11	10	31.10	0	0.00	31.25	10	3,138	0.32%
2021/11/10	5	30.60	30	30.55	30.95	-25	3,152	-0.79%
2021/11/09	2	30.73	25	31.20	30.65	-23	3,174	-0.72%
2021/11/08	1	30.70	1	30.75	30.75	0	3,178	0.00%
2021/11/05	2	30.90	57	30.41	30.60	-55	3,239	-1.70%
2021/11/04	11	30.89	0	0.00	30.40	11	3,302	0.33%
2021/11/03	0	0.00	2	30.80	30.80	-2	3,366	-0.06%
2021/11/02	2	32.68	16	31.69	31.10	-14	3,398	-0.41%
2021/11/01	4	31.55	30	31.51	31.40	-26	3,310	-0.79%
2021/10/29	27	31.71	4	31.74	30.75	23	3,332	0.69%
2021/10/28	17	31.95	15	32.79	31.60	2	3,296	0.06%
2021/10/27	33	33.74	25	33.79	33.50	8	3,314	0.24%
2021/10/26	3	31.47	6	31.65	32.10	-3	3,033	-0.10%
2021/10/25	1	29.05	1	29.20	29.20	0	3,010	0.00%
2021/10/22	1	29.55	2	29.45	29.45	-1	3,271	-0.03%
2021/10/21	5	29.51	2	29.65	28.85	3	3,655	0.08%
2021/10/20	5	29.00	4	29.29	29.30	1	3,829	0.03%
2021/10/19	2	29.50	0	0.00	28.50	2	4,739	0.04%
2021/10/18	5	28.36	10	28.36	28.70	-5	5,153	-0.10%
2021/10/15	1	27.25	1	28.00	27.15	0	5,221	0.00%
2021/10/14	3	26.17	3	26.70	26.40	0	5,377	0.00%
2021/10/13	5	26.19	0	0.00	25.70	5	5,442	0.09%
2021/10/12	0	0.00	1	27.90	27.40	-1	5,521	-0.02%
2021/10/08	1	27.90	1	28.25	28.25	0	5,731	0.00%
2021/10/07	2	26.85	3	27.23	27.45	-1	6,092	-0.02%
2021/10/06	1	26.60	2	26.78	26.05	-1	6,742	-0.01%
2021/10/05	1.1	25.65	9	25.88	26.50	-7.9	7,013	-0.11%
2021/10/04	2	27.10	1	25.35	25.05	1	7,209	0.01%
2021/10/01	5	27.35	2	27.80	26.55	3	7,785	0.04%
2021/09/30	0	0.00	2	28.50	28.45	-2	8,223	-0.02%
2021/09/29	1	28.65	0	0.00	28.40	1	8,400	0.01%
2021/09/28	4	29.99	3	29.75	29.60	1	8,912	0.01%
2021/09/27	5	30.00	2	30.13	29.80	3	9,196	0.03%
2021/09/24	0	0.00	2	28.70	28.70	-2	9,280	-0.02%
2021/09/23	2	28.90	1	28.30	28.30	1	9,376	0.01%
2021/09/22	0	0.00	2	28.43	28.30	-2	9,436	-0.02%
2021/09/17	7	29.01	10	29.33	29.80	-3	9,479	-0.03%
2021/09/16	2	28.60	1	28.30	28.25	1	9,523	0.01%
2021/09/15	3.1	28.98	3	28.53	28.40	0.1	9,593	0.00%
2021/09/14	1	29.40	2	29.00	28.90	-1	9,719	-0.01%
2021/09/13	1	29.70	1	29.45	29.45	0	9,914	0.00%
2021/09/10	1	29.70	1	29.90	30.10	0	10,046	0.00%
2021/09/08	2	29.03	1	28.70	28.90	1	10,496	0.01%
2021/09/07	2	30.10	1	29.10	29.30	1	10,808	0.01%
2021/09/06	1	29.95	1	30.20	29.80	0	11,167	0.00%
2021/09/03	1	31.40	7	31.18	31.20	-6	11,532	-0.05%
2021/09/02	4	32.35	3	32.87	31.35	1	11,850	0.01%
2021/09/01	8	31.69	7	32.07	32.15	1	11,877	0.01%
2021/08/31	2	31.45	3	30.63	30.60	-1	11,826	-0.01%
2021/08/30	3	31.05	1	31.00	30.85	2	11,817	0.02%
2021/08/27	3	31.57	2	31.15	31.05	1	11,865	0.01%
2021/08/26	1	32.15	3	32.37	31.50	-2	11,900	-0.02%
2021/08/25	4	31.85	8	31.53	31.85	-4	12,033	-0.03%
2021/08/24	15.3	31.21	6	31.10	30.85	9.3	12,164	0.08%
2021/08/23	3	31.78	6	31.89	32.35	-3	12,167	-0.02%
2021/08/20	1.5	29.47	3	29.98	29.75	-1.5	12,177	-0.01%
2021/08/19	5	30.12	3	30.50	29.75	2	12,215	0.02%
2021/08/18	10	29.91	10	30.17	31.65	0	12,331	0.00%
2021/08/17	11.2	30.21	4	29.76	29.35	7.2	12,384	0.06%
2021/08/16	7	31.20	6	31.42	30.50	1	12,391	0.01%
2021/08/13	21.5	32.57	3	32.73	32.20	18.5	12,374	0.15%
2021/08/12	4	33.59	12	33.72	33.70	-8	12,401	-0.06%
2021/08/11	7	33.21	2	33.50	32.90	5	12,447	0.04%
2021/08/10	14.4	35.15	4	34.56	34.35	10.4	12,434	0.08%
2021/08/09	23	36.56	4	36.06	35.95	19	12,415	0.15%
2021/08/06	9	37.82	5	37.73	37.45	4	12,393	0.03%
2021/08/05	4	37.60	2	37.40	37.35	2	12,395	0.02%
2021/08/04	6	38.00	31	37.87	37.35	-25	12,475	-0.20%
2021/08/03	21	38.21	3	38.25	37.95	18	12,515	0.14%
2021/08/02	12	38.63	10	38.80	38.40	2	12,551	0.02%
2021/07/30	8.1	38.30	6	38.44	37.95	2.1	12,485	0.02%
2021/07/29	4.2	37.88	16	37.74	38.35	-11.8	12,448	-0.09%
2021/07/28	34	38.12	54	37.36	37.20	-20	12,404	-0.16%
2021/07/27	85	41.54	46	41.74	40.55	39	12,287	0.32%
2021/07/26	40	40.63	17	40.78	40.45	23	12,001	0.19%
2021/07/23	82	42.59	81.4	42.88	40.40	0.6	11,852	0.01%
2021/07/22	43	40.65	62.6	41.03	41.90	-19.6	10,983	-0.18%
2021/07/21	26	38.26	7	38.02	38.10	19	10,593	0.18%
2021/07/20	51	39.50	33	38.78	37.90	18	10,670	0.17%
2021/07/19	19	38.58	5	38.51	38.45	14	10,608	0.13%
2021/07/16	6	39.63	6.1	39.76	39.00	-0.1	10,687	0.00%
2021/07/15	10.1	40.01	14	39.53	39.30	-3.9	10,649	-0.04%
2021/07/14	33.1	42.01	37.1	42.51	41.20	-3.9	10,499	-0.04%
2021/07/13	48	42.50	54	43.36	41.85	-6	10,319	-0.06%
2021/07/12	18	40.76	32	41.05	41.45	-14	9,772	-0.14%
2021/07/09	25	40.73	32	40.55	40.00	-7	9,703	-0.07%
2021/07/08	41	41.64	28	41.77	40.20	13	9,709	0.13%
2021/07/07	34	39.66	50	39.80	40.10	-16	9,258	-0.17%
2021/07/06	13	38.50	35	38.27	38.05	-22	9,016	-0.24%
2021/07/05	54	38.73	71	39.38	38.90	-17	9,075	-0.19%
2021/07/02	31	35.62	39	36.27	36.90	-8	8,623	-0.09%
2021/07/01	21	34.06	11	34.67	33.55	10	8,387	0.12%
2021/06/30	18	35.44	3	35.22	35.20	15	8,319	0.18%
2021/06/29	9	36.28	4	36.11	36.00	5	8,243	0.06%
2021/06/28	16.1	36.80	6	36.43	36.65	10.1	8,214	0.12%
2021/06/25	15	37.19	2	37.00	36.45	13	8,179	0.16%
2021/06/24	8	36.21	15	36.36	36.15	-7	8,145	-0.09%
2021/06/23	17	37.21	8	37.86	37.25	9	8,101	0.11%
2021/06/22	28	36.51	4	36.45	35.80	24	8,000	0.30%
2021/06/21	9	38.02	7	38.03	37.50	2	7,917	0.03%
2021/06/18	20	40.77	33	40.96	40.05	-13	7,910	-0.16%
2021/06/17	22	40.65	35	40.48	41.90	-13	7,902	-0.16%
2021/06/16	45	40.44	25	40.05	38.95	20	7,830	0.26%
2021/06/15	49	41.38	72	41.25	43.25	-23	7,783	-0.30%
2021/06/11	152	38.48	57	38.75	39.35	95	7,853	1.21%	大買/
2021/06/10	51	34.83	28	34.79	35.80	23	7,500	0.31%
2021/06/09	20	31.88	22	32.71	32.55	-2	7,278	-0.03%
2021/06/08	6	30.92	1	30.35	30.45	5	7,447	0.07%
2021/06/07	2	30.40	33	30.17	30.35	-31	7,485	-0.41%
2021/06/04	10	30.95	8	30.96	30.50	2	7,512	0.03%
2021/06/03	4	32.69	6	32.31	32.25	-2	7,520	-0.03%
2021/06/02	20	33.50	9	33.04	33.00	11	7,544	0.15%
2021/06/01	43	34.36	23	33.97	34.70	20	7,502	0.27%
2021/05/28	22	31.91	13	31.82	31.90	9	7,648	0.12%
2021/05/27	9	32.16	8	32.33	31.65	1	7,968	0.01%
2021/05/26	39	32.85	16	32.85	32.75	23	8,205	0.28%
2021/05/25	5	31.60	23	31.68	31.80	-18	8,376	-0.21%
2021/05/24	9	28.85	4	28.59	28.95	5	8,364	0.06%
2021/05/21	3	27.57	5	27.64	28.20	-2	8,482	-0.02%
2021/05/20	5	27.67	2	26.93	26.75	3	8,541	0.04%
2021/05/19	6	28.18	9	28.14	28.80	-3	8,554	-0.04%
2021/05/18	1	26.20	5	25.63	26.20	-4	8,587	-0.05%
2021/05/17	3	24.47	7	24.59	23.85	-4	8,595	-0.05%
2021/05/14	8	27.14	2	28.75	26.50	6	8,557	0.07%
2021/05/13	6	25.80	15	26.99	27.25	-9	8,520	-0.11%
2021/05/12	18	26.82	18	27.46	27.20	0	8,480	0.00%
2021/05/11	6	28.28	7	27.81	27.45	-1	8,374	-0.01%
2021/05/10	4	31.10	9	30.80	30.30	-5	8,331	-0.06%
2021/05/07	13	31.55	4	31.70	32.30	9	8,303	0.11%
2021/05/06	28	29.70	5	30.75	29.40	23	8,270	0.28%
2021/05/05	15	31.90	10	31.74	30.85	5	8,265	0.06%
2021/05/04	18	32.26	10	31.88	34.20	8	8,284	0.10%
2021/05/03	15	32.84	11	32.99	32.15	4	8,207	0.05%
2021/04/29	23	36.31	8	36.73	35.65	15	8,138	0.18%
2021/04/28	15	37.80	16	38.11	37.20	-1	8,156	-0.01%
2021/04/27	11	38.87	7	39.06	38.65	4	8,263	0.05%
2021/04/26	22	40.18	11	40.82	40.30	11	8,393	0.13%
2021/04/23	11	35.95	9	36.53	38.80	2	8,263	0.02%
2021/04/22	23.5	37.56	23	36.83	35.30	0.5	8,179	0.01%
2021/04/21	10	38.99	5	39.58	39.00	5	8,056	0.06%
2021/04/20	1	40.50	0	0.00	39.95	1	8,030	0.01%
2021/04/19	18	39.26	3	41.05	39.10	15	8,036	0.19%
2021/04/16	12	43.95	13	43.48	43.00	-1	7,922	-0.01%
2021/04/15	12	41.12	22	41.21	44.30	-10	7,853	-0.13%
2021/04/14	27	43.21	24	42.63	43.00	3	7,726	0.04%
2021/04/13	11	46.53	15	47.36	46.50	-4	7,652	-0.05%
2021/04/12	16.2	48.99	12	50.98	47.10	4.2	7,651	0.05%
2021/04/09	20	54.07	16	50.73	52.30	4	7,713	0.05%
2021/04/08	5	52.60	1	50.80	52.00	4	7,750	0.05%
2021/04/07	3	50.00	16.1	50.00	50.20	-13.1	7,846	-0.17%
2021/04/06	14	43.65	2	44.83	45.65	12	8,219	0.15%
2021/04/01	0	0.00	6	40.87	41.50	-6	8,252	-0.07%
2021/03/31	0	0.00	2	41.80	41.00	-2	8,391	-0.02%
2021/03/30	0.1	41.65	1	40.80	41.70	-0.9	8,407	-0.01%
2021/03/29	2	39.60	4	40.00	40.30	-2	8,446	-0.02%
2021/03/26	1.1	38.02	1	39.50	39.50	0.1	8,507	0.00%
2021/03/25	5.1	38.20	14	38.15	38.50	-9	8,610	-0.10%
2021/03/24	1.2	36.75	30.1	37.45	37.10	-28.9	8,748	-0.33%
2021/03/23	9.1	41.94	22	40.57	40.50	-12.9	8,783	-0.15%
2021/03/22	16.5	44.95	37	44.69	45.00	-20.5	8,790	-0.23%
2021/03/19	27	39.78	22	40.12	42.55	5	8,873	0.06%
2021/03/18	51	37.60	19	37.82	38.80	32	8,761	0.36%
2021/03/17	39	34.40	36	34.52	35.30	3	8,604	0.03%
2021/03/16	3	32.25	11	32.25	32.25	-8	8,208	-0.10%
2021/03/15	2	28.28	2	29.03	29.35	0	8,244	0.00%
2021/03/12	36	25.94	17.5	26.22	26.70	18.5	8,286	0.22%
2021/03/11	10	24.10	18.5	24.34	24.30	-8.5	8,135	-0.10%
2021/03/10	3	24.00	6	24.46	24.05	-3	8,107	-0.04%
2021/03/09	5	23.74	0	0.00	24.05	5	8,059	0.06%
2021/03/08	1	23.40	2	24.00	23.25	-1	7,997	-0.01%
2021/03/05	21.5	24.28	1	24.15	23.50	20.5	7,963	0.26%
2021/03/04	12	24.70	16	25.20	25.00	-4	7,891	-0.05%
2021/03/03	17	24.03	12	23.85	25.30	5	7,788	0.06%
2021/03/02	20.5	25.05	33	24.97	24.95	-12.5	7,538	-0.17%
2021/02/26	15	22.16	27	22.69	23.10	-12	7,165	-0.17%
2021/02/25	35	21.81	6	21.15	21.00	29	6,869	0.42%
2021/02/24	0	0.00	20	21.66	21.75	-20	6,555	-0.31%
2021/02/23	6	19.44	19	19.44	19.80	-13	6,480	-0.20%
2021/02/22	17	17.97	15	17.85	18.00	2	6,303	0.03%
2021/02/19	3	17.30	3	17.35	17.50	0	6,201	0.00%
2021/02/18	12	17.25	39	16.93	17.60	-27	6,119	-0.44%
2021/02/17	23	16.23	0	0.00	16.50	23	6,009	0.38%
2021/02/05	4	15.09	1	15.15	15.05	3	5,936	0.05%
2021/02/04	14	15.45	3	15.15	15.15	11	5,913	0.19%
2021/02/03	1	15.00	0	0.00	15.00	1	5,890	0.02%
2021/02/02	12	15.30	0	0.00	15.20	12	5,892	0.20%
2021/02/01	0	0.00	10	14.93	15.10	-10	5,905	-0.17%
2021/01/29	7	16.11	10	16.05	15.95	-3	5,852	-0.05%
2021/01/28	0	0.00	4	17.05	16.70	-4	5,799	-0.07%
2021/01/27	12	17.27	16	17.54	17.30	-4	5,752	-0.07%
2021/01/26	4	17.15	3	17.13	16.70	1	5,677	0.02%
2021/01/25	1	15.95	17	15.88	17.20	-16	5,566	-0.29%
2021/01/22	7	16.84	4	16.78	16.65	3	5,485	0.05%
2021/01/21	10	16.06	8	16.88	17.20	2	5,432	0.04%
2021/01/20	8	17.65	14	16.94	16.55	-6	5,337	-0.11%
2021/01/19	21	18.35	37	18.30	18.35	-16	5,149	-0.31%
2021/01/18	1	15.30	14	16.07	16.70	-13	4,952	-0.26%
2021/01/15	1	16.20	0	0.00	16.30	1	4,924	0.02%
2021/01/14	2	16.25	0	0.00	16.55	2	4,900	0.04%
2021/01/13	12	16.06	1	16.60	15.75	11	4,872	0.23%
2021/01/12	6	16.75	3	17.35	16.35	3	4,917	0.06%
2021/01/11	20	17.47	8	18.00	18.00	12	4,927	0.24%
2021/01/08	1	16.50	0	0.00	16.55	1	4,842	0.02%
2021/01/07	5	16.39	13	16.55	16.25	-8	4,811	-0.17%
2021/01/06	13	16.80	8	17.23	17.10	5	4,714	0.11%
2021/01/05	11	18.82	14	18.41	18.20	-3	4,547	-0.07%
2021/01/04	26	18.46	45	18.34	18.90	-19	4,383	-0.43%
2020/12/31	45	16.54	41.2	16.26	17.20	3.8	4,089	0.09%
2020/12/30	4	14.84	26	14.77	15.65	-22	3,810	-0.58%
2020/12/29	62	15.35	49	15.43	15.45	13	3,624	0.36%
2020/12/28	11	14.15	10	14.15	14.15	1	3,177	0.03%
2020/12/25	30	12.48	36	12.88	12.90	-6	3,084	-0.19%
2020/12/24	16	12.00	24	12.05	11.75	-8	2,917	-0.27%
2020/12/23	24	11.82	1	11.75	11.95	23	2,863	0.80%
2020/12/22	18	11.64	2	11.93	11.15	16	2,821	0.57%
2020/12/21	16	12.48	3	12.80	12.05	13	2,763	0.47%
2020/12/18	11	13.52	4	14.05	13.35	7	2,678	0.26%
2020/12/17	7	12.28	13	13.10	13.40	-6	2,501	-0.24%
2020/12/16	14	12.30	234	12.26	12.20	-220	2,342	-9.39%	大賣/鉅額交易
2020/12/15	237	12.73	38	12.03	12.55	199	2,197	9.06%	大買/鉅額交易
2020/12/14	5	11.65	1	11.65	11.65	4	1,939	0.21%
2020/12/11	10	10.60	1	10.60	10.60	9	1,912	0.47%
2020/12/10	6	9.72	1	9.65	9.65	5	1,778	0.28%
2020/12/09	0	0.00	3	9.77	9.86	-3	1,723	-0.17%
2020/12/08	10	9.89	0	0.00	9.87	10	1,639	0.61%
2020/12/04	0	0.00	2	8.68	8.75	-2	1,352	-0.15%
2020/12/01	0	0.00	4	8.79	8.66	-4	1,321	-0.30%
2020/11/30	4	8.50	5	8.56	8.56	-1	1,282	-0.08%
2020/11/27	3	8.17	21	8.10	8.40	-18	1,227	-1.47%
2020/11/26	1	8.07	0	0.00	8.06	1	1,186	0.08%
2020/11/24	3	7.91	0	0.00	7.90	3	1,167	0.26%
2020/11/23	0	0.00	1	8.06	8.04	-1	1,149	-0.09%
2020/11/20	1	8.10	2	8.05	8.11	-1	1,133	-0.09%
2020/11/19	1	7.89	0	0.00	7.91	1	1,096	0.09%
2020/11/18	4	7.86	0	0.00	7.86	4	1,092	0.37%
2020/11/16	2	7.85	0	0.00	7.84	2	1,093	0.18%
2020/11/12	1	7.83	0	0.00	7.83	1	1,092	0.09%
2020/11/11	2	7.87	0	0.00	7.90	2	1,092	0.18%
2020/11/10	0	0.00	1	8.17	7.98	-1	1,084	-0.09%
2020/11/09	1	8.00	3	8.00	8.30	-2	1,046	-0.19%
2020/11/06	3	7.62	0	0.00	7.60	3	1,004	0.30%
2020/11/05	0	0.00	0	7.51	7.67	0	997	0.00%
2020/11/03	3	7.73	0	0.00	7.70	3	994	0.30%
2020/10/29	1	7.70	0	0.00	7.75	1	1,000	0.10%
2020/10/28	1	7.85	0	0.00	7.80	1	993	0.10%
2020/10/27	7	7.86	0	0.00	7.86	7	984	0.71%
2020/10/26	0	0.00	5	7.90	7.91	-5	981	-0.51%
2020/10/23	5	8.19	1	8.11	8.03	4	970	0.41%
2020/10/22	0	0.00	1	7.71	7.70	-1	949	-0.11%
2020/10/20	1	8.03	4	8.24	7.95	-3	973	-0.31%
2020/10/19	4	7.96	8	8.26	8.32	-4	914	-0.44%
2020/10/15	1	7.52	0	0.00	7.72	1	791	0.13%
2020/10/14	1	7.41	0	0.00	7.46	1	769	0.13%
2020/10/13	1	7.38	0	0.00	7.41	1	778	0.13%
2020/10/12	0	0.00	6	7.50	7.41	-6	782	-0.77%
2020/10/08	2	7.45	0	0.00	7.37	2	789	0.25%
2020/10/07	0	0.00	1	7.52	7.46	-1	793	-0.13%
2020/10/06	1	7.37	0	0.00	7.38	1	797	0.13%
2020/09/25	0	0.00	10	7.41	7.35	-10	940	-1.06%
2020/09/24	1	7.60	0	0.00	7.52	1	1,037	0.10%
2020/09/23	2	7.94	1	7.85	7.94	1	1,027	0.10%
2020/09/18	0	0.00	5	7.56	7.51	-5	963	-0.52%
2020/09/17	15	7.42	0	0.00	7.50	15	960	1.56%
2020/09/16	0	0.00	12	7.94	7.79	-12	940	-1.28%
2020/09/14	1	7.34	0	0.00	7.33	1	898	0.11%
2020/09/11	2	7.39	0	0.00	7.36	2	890	0.22%
2020/09/10	0	0.00	1	7.61	7.59	-1	887	-0.11%
2020/09/09	5	7.72	1	7.84	7.73	4	879	0.46%
2020/09/08	1	7.42	0	0.00	7.44	1	856	0.12%
2020/09/07	3	7.19	0	0.00	7.82	3	843	0.36%
2020/09/03	0	0.00	8	7.19	7.35	-8	819	-0.98%
2020/09/02	1	7.07	4	7.07	7.06	-3	807	-0.37%
2020/09/01	1	7.11	0	0.00	7.11	1	812	0.12%
2020/08/28	1	7.08	0	0.00	7.07	1	806	0.12%
2020/08/26	2	7.03	0	0.00	7.07	2	806	0.25%
2020/08/25	1	7.04	0	0.00	7.05	1	807	0.12%
2020/08/21	0	0.00	1	6.81	6.94	-1	807	-0.12%
2020/08/20	0	0.00	5	6.90	6.61	-5	805	-0.62%
2020/08/17	1	7.17	0	0.00	7.17	1	792	0.13%
2020/08/11	2	7.14	0	0.00	7.17	2	788	0.25%
2020/08/10	3	7.19	0	0.00	7.15	3	788	0.38%
2020/08/03	2	7.16	0	0.00	7.16	2	786	0.25%
2020/07/29	0	0.00	11	7.03	7.15	-11	789	-1.39%
2020/07/28	0	0.00	1	6.91	6.91	-1	787	-0.13%
2020/07/24	0	0.00	1	7.87	7.57	-1	780	-0.13%
2020/07/22	0	0.00	1	7.26	7.19	-1	691	-0.14%
2020/07/16	2	7.19	0	0.00	7.18	2	675	0.30%
2020/07/09	0	0.00	1	7.39	7.40	-1	654	-0.15%
2020/07/08	0	0.00	2	7.40	7.38	-2	641	-0.31%
2020/07/07	0	0.00	2	7.43	7.40	-2	628	-0.32%
2020/07/06	0	0.00	12	7.63	7.70	-12	606	-1.98%
2020/07/03	43	7.40	13	7.23	7.67	30	536	5.59%
2020/07/02	8	6.75	5	6.58	6.98	3	414	0.72%
2020/06/24	1	6.38	0	0.00	6.40	1	371	0.27%
2020/06/22	3	6.38	0	0.00	6.50	3	367	0.82%
2020/06/18	2	6.04	0	0.00	6.06	2	354	0.56%
2020/06/11	0	0.00	5	5.98	5.94	-5	397	-1.26%
2020/06/10	1	6.04	0	0.00	6.08	1	399	0.25%
2020/06/08	5	6.07	0	0.00	6.10	5	447	1.12%
2020/06/05	1	6.06	0	0.00	6.06	1	447	0.22%
2020/06/04	3	6.19	0	0.00	6.12	3	461	0.65%
2020/06/03	2	6.14	0	0.00	6.19	2	468	0.43%
2020/06/02	3	6.05	0	0.00	6.07	3	465	0.64%
2020/05/21	0	0.00	0	6.02	6.04	0	507	0.00%
2020/05/08	2	6.17	0	0.00	6.19	2	523	0.38%
2020/05/05	2	6.26	0	0.00	6.27	2	526	0.38%
2020/05/04	2	6.16	0	0.00	6.29	2	528	0.38%
2020/04/30	6	6.39	5	6.40	6.36	1	533	0.19%
2020/04/29	5	6.35	0	0.00	6.30	5	535	0.93%
2020/04/16	0	0.00	8	6.02	6.07	-8	558	-1.43%
2020/04/15	0	0.00	13	6.01	6.03	-13	561	-2.32%
2020/04/14	0	0.00	4	5.97	5.98	-4	563	-0.71%
2020/04/13	0	0.00	10	5.91	5.83	-10	568	-1.76%
2020/04/10	20	5.91	0	0.00	5.91	20	575	3.47%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/30	0	0.00	8	5.07	5.07	-8	638	-1.25%
2020/03/27	10	5.36	1	5.17	5.18	9	770	1.17%
2020/03/26	1	5.30	0	0.00	5.26	1	815	0.12%
2020/03/25	0	0.00	1	5.15	5.05	-1	824	-0.12%
2020/03/23	1	4.78	0	0.00	4.76	1	843	0.12%
2020/03/20	0	0.00	2	4.92	5.00	-2	850	-0.24%
2020/03/16	2	5.75	3	5.71	5.47	-1	852	-0.12%
2020/03/13	2	5.41	0	0.00	5.69	2	937	0.21%
2020/03/12	2	6.16	0	0.00	6.01	2	967	0.21%
2020/03/10	1	6.50	0	0.00	6.61	1	977	0.10%
2020/03/06	1	6.98	0	0.00	7.08	1	1,009	0.10%
2020/03/03	2	7.00	0	0.00	6.98	2	1,014	0.20%
2020/02/10	0	7.32	0	0.00	7.39	0	1,117	0.00%
2020/01/30	4	7.44	0	0.00	7.41	4	1,129	0.35%
2020/01/20	0	0.00	1	8.27	8.23	-1	1,110	-0.09%
2020/01/17	3	8.35	0	0.00	8.30	3	1,114	0.27%
2020/01/13	0	0.00	1	8.19	8.21	-1	1,145	-0.09%
2020/01/09	1	8.20	0	0.00	8.20	1	1,174	0.09%
2019/12/27	1	8.77	3	8.70	8.70	-2	1,618	-0.12%
2019/12/25	0	0.00	11	8.83	8.77	-11	1,717	-0.64%
2019/12/24	16	9.15	0	0.00	8.97	16	1,861	0.86%
2019/12/13	3	8.49	7	8.52	8.48	-4	1,854	-0.22%
2019/12/12	2	8.65	0	0.00	8.45	2	1,848	0.11%
2019/12/11	0	0.00	2	8.62	8.58	-2	1,840	-0.11%
2019/12/10	37	8.79	0	0.00	8.72	37	1,820	2.03%
2019/11/28	0	0.00	2	8.39	8.33	-2	1,609	-0.12%
2019/11/26	2	8.56	3	8.51	8.49	-1	1,595	-0.06%
2019/11/22	0	0.00	3	8.27	8.24	-3	1,613	-0.19%
2019/11/19	4	8.52	1	8.54	8.39	3	1,614	0.19%
2019/11/12	0	0.00	5	7.96	7.95	-5	1,581	-0.32%
2019/11/07	0	0.00	1	8.08	8.08	-1	1,603	-0.06%
2019/11/04	5	8.25	0	0.00	8.25	5	1,589	0.31%
2019/10/29	1	8.51	0	0.00	8.30	1	1,588	0.06%
2019/10/18	0	0.00	2	8.66	8.52	-2	1,634	-0.12%
2019/10/17	2	8.73	1	8.35	8.70	1	1,670	0.06%
2019/10/16	0	0.00	1	8.33	8.30	-1	1,648	-0.06%
2019/10/04	1	9.12	10	9.22	9.08	-9	1,570	-0.57%
2019/10/03	1	8.98	0	0.00	9.25	1	1,360	0.07%
2019/10/02	0	0.00	1	8.78	8.76	-1	1,204	-0.08%
2019/10/01	1	9.09	0	0.00	8.68	1	1,156	0.09%
2019/09/27	11	9.08	1	8.79	9.05	10	1,090	0.92%
2019/09/25	0	0.00	1	8.73	8.73	-1	843	-0.12%
2019/08/30	0	0.00	6	7.78	7.75	-6	707	-0.85%
2019/08/29	1	7.77	4	7.77	7.75	-3	705	-0.43%
2019/08/28	9	7.87	0	0.00	7.77	9	704	1.28%
2019/07/29	2	8.95	0	0.00	9.00	2	1,050	0.19%
2019/07/22	0	0.00	2	8.81	8.83	-2	1,040	-0.19%
2019/07/19	2	8.70	0	0.00	8.58	2	1,027	0.19%
2019/07/12	0	0.00	2	8.37	8.38	-2	1,208	-0.17%
2019/07/05	2	8.19	0	0.00	8.19	2	1,404	0.14%
2019/06/28	0	0.00	1	8.01	8.00	-1	1,562	-0.06%
2019/06/27	1	7.93	0	0.00	7.92	1	1,555	0.06%
2019/06/21	0	0.00	1	8.14	8.10	-1	1,625	-0.06%
2019/06/14	0	0.00	3	7.91	7.90	-3	1,713	-0.18%
2019/05/30	1	8.18	1	8.26	8.14	0	2,009	0.00%
2019/05/29	0	0.00	1	7.99	7.93	-1	1,988	-0.05%
2019/05/23	0	0.00	2	8.00	7.90	-2	2,095	-0.10%
2019/05/22	1	8.23	0	0.00	8.12	1	2,096	0.05%
2019/05/15	0	0.00	1	8.82	8.73	-1	2,009	-0.05%
2019/05/14	1	8.73	1	8.78	8.73	0	1,988	0.00%
2019/05/13	1	8.84	0	0.00	8.84	1	1,973	0.05%
2019/05/10	2	8.90	2	8.85	8.74	0	1,922	0.00%
2019/05/09	4	8.92	0	0.00	8.72	4	1,769	0.23%
2019/05/03	1	8.82	1	8.99	8.77	0	1,657	0.00%
2019/04/19	0	0.00	10	9.10	9.03	-10	1,539	-0.65%
2019/04/18	11	9.13	1	9.16	9.11	10	1,503	0.67%
2019/04/17	3	8.93	6	8.91	8.78	-3	1,330	-0.23%
2019/04/16	5	8.63	2	8.56	8.91	3	1,218	0.25%
2019/04/12	0	0.00	1	8.14	8.12	-1	1,120	-0.09%
2019/04/09	2	8.38	0	0.00	8.21	2	1,043	0.19%
2019/04/03	1	7.90	0	0.00	8.17	1	949	0.11%
2019/04/02	0	0.00	1	8.02	7.81	-1	926	-0.11%
2019/03/27	0	0.00	1	8.31	8.30	-1	836	-0.12%
2019/03/26	0	0.00	2	8.21	8.16	-2	819	-0.24%
2019/03/25	3	8.16	1	8.22	8.29	2	809	0.25%
2019/03/18	0	0.00	3	8.24	8.24	-3	700	-0.43%
2019/03/15	0	0.00	2	8.44	8.44	-2	675	-0.30%
2019/03/14	2	8.40	0	0.00	8.50	2	647	0.31%
2019/03/13	3	7.87	0	0.00	7.95	3	548	0.55%
2019/03/12	0	0.00	1	7.68	7.66	-1	515	-0.19%
2019/03/11	0	0.00	1	7.64	7.72	-1	508	-0.20%
2019/03/08	8	7.42	0	0.00	7.46	8	461	1.73%
2019/03/05	2	7.09	0	0.00	7.10	2	405	0.49%
2019/02/27	0	7.05	0	0.00	7.05	0	385	0.00%
2019/02/26	0	0.00	1	7.16	7.11	-1	386	-0.26%
2019/02/25	0	0.00	2	7.20	7.20	-2	427	-0.47%
2019/02/22	2	7.22	0	0.00	7.14	2	429	0.47%
2018/12/12	0	0.00	10	7.30	7.28	-10	421	-2.37%
2018/12/07	0	0.00	1	7.14	7.16	-1	423	-0.24%
2018/11/22	0	0.00	1	7.23	7.30	-1	481	-0.21%
2018/11/21	1	7.18	0	0.00	7.15	1	437	0.23%
2018/10/24	1	6.91	1	6.98	6.89	0	569	0.00%
2018/10/18	1	6.64	0	0.00	6.68	1	664	0.15%
2018/10/11	0	0.00	5	6.52	6.51	-5	746	-0.67%
2018/10/04	1	7.74	0	0.00	7.70	1	1,065	0.09%
2018/08/29	11	8.95	1	9.03	8.90	10	2,950	0.34%
2018/08/23	0	0.00	1	8.50	8.50	-1	3,175	-0.03%
2018/08/22	0	0.00	3	8.61	8.53	-3	3,275	-0.09%
2018/08/21	4	8.76	1	8.52	8.70	3	3,286	0.09%
2018/08/08	0	0.00	2	9.65	9.60	-2	3,478	-0.06%
2018/07/30	0	0.00	7	9.62	9.33	-7	3,400	-0.21%
2018/07/20	0	0.00	1	9.93	9.65	-1	3,301	-0.03%
2018/07/18	0	0.00	2	9.72	9.58	-2	3,244	-0.06%
2018/07/16	2	9.85	4	9.66	9.82	-2	3,233	-0.06%
2018/07/13	9	9.89	1	9.62	10.05	8	3,168	0.25%
2018/07/12	4	9.24	2	9.16	9.20	2	3,063	0.07%
2018/07/09	0	0.00	3	8.93	8.85	-3	2,871	-0.10%
2018/07/06	2	9.18	2	9.07	8.90	0	2,866	0.00%
2018/07/05	14	9.37	9	9.13	9.08	5	2,837	0.18%
2018/07/04	0	0.00	4	9.22	9.10	-4	2,785	-0.14%
2018/07/02	5	10.05	0	0.00	9.90	5	2,740	0.18%
2018/06/29	0	0.00	1	10.05	9.74	-1	2,689	-0.04%
2018/06/28	1	9.70	0	0.00	9.72	1	2,644	0.04%
2018/06/26	1	10.45	1	10.20	10.10	0	2,595	0.00%
2018/06/25	8	10.35	9	10.26	10.15	-1	2,551	-0.04%
2018/06/22	8	10.43	7	10.08	10.05	1	2,468	0.04%
2018/06/21	2	9.82	4	9.85	9.92	-2	2,387	-0.08%
2018/06/19	0	0.00	2	10.05	9.50	-2	2,288	-0.09%
2018/06/14	0	0.00	1	10.05	10.05	-1	2,340	-0.04%
2018/06/13	5	10.74	3	10.53	10.45	2	2,290	0.09%
2018/06/12	3	11.15	0	0.00	11.15	3	2,206	0.14%
2018/06/11	27	10.65	63	11.14	11.30	-36	2,089	-1.72%
2018/06/08	7	10.41	2	9.19	10.50	5	1,743	0.29%
2018/06/07	6	9.40	0	0.00	9.55	6	1,700	0.35%
2018/06/06	0	0.00	3	9.09	8.95	-3	1,536	-0.20%
2018/06/05	8	9.28	1	9.23	9.03	7	1,516	0.46%
2018/06/04	0	0.00	1	9.00	8.96	-1	1,432	-0.07%
2018/06/01	3	8.99	1	9.19	9.00	2	1,408	0.14%
2018/05/31	0	0.00	5	8.87	8.73	-5	1,310	-0.38%
2018/05/30	5	9.07	8	8.96	8.85	-3	1,266	-0.24%
2018/05/29	0	0.00	1	8.23	8.35	-1	1,163	-0.09%
2018/05/25	0	0.00	5	8.44	8.25	-5	1,146	-0.44%
2018/05/24	7	8.57	0	0.00	8.60	7	1,103	0.63%
2018/05/18	1	8.09	1	8.15	8.14	0	983	0.00%
2018/05/03	1	7.65	0	0.00	7.58	1	1,055	0.09%
2018/04/17	1	7.80	0	0.00	7.79	1	1,104	0.09%
2018/03/26	15	8.52	0	0.00	8.45	15	1,243	1.21%
2018/03/21	0	0.00	2	8.89	8.98	-2	1,209	-0.17%
2018/03/20	3	8.98	1	8.96	9.00	2	1,185	0.17%
2018/03/15	1	8.63	2	8.74	8.78	-1	1,017	-0.10%
2018/03/14	20	8.60	20	8.52	8.57	0	998	0.00%
2018/03/13	7	8.85	6	8.80	8.81	1	972	0.10%
2018/03/07	2	8.19	0	0.00	8.00	2	750	0.27%
2018/01/31	2	8.54	0	0.00	8.51	2	1,133	0.18%
2018/01/30	0	0.00	4	8.76	8.59	-4	1,175	-0.34%
2018/01/29	4	9.03	5	8.85	9.04	-1	1,157	-0.09%
2018/01/26	5	8.65	0	0.00	8.56	5	1,093	0.46%
2018/01/10	0	0.00	1	8.52	8.54	-1	1,787	-0.06%
2018/01/09	1	9.11	3	8.81	8.76	-2	1,774	-0.11%
2018/01/08	0	0.00	6	8.55	8.75	-6	1,665	-0.36%
2018/01/04	6	8.47	0	0.00	8.50	6	1,633	0.37%
2018/01/02	0	0.00	0.2	8.26	8.30	-0.2	1,623	-0.01%