普誠 (6129)-第一金-台南券商分點個股進出

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
19.65
漲跌
▲0.80
漲幅
+4.24%
成交量
537張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:14:30(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－第一金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	1	18.95	0	0.00	18.85	1	326	0.31%
2024/11/19	0	0.00	17	18.92	18.90	-17	354	-4.79%
2024/11/18	2	18.98	0	0.00	18.85	2	357	0.56%
2024/11/08	1	20.30	0	0.00	20.00	1	357	0.28%
2024/11/07	0	0.00	1	20.80	20.85	-1	354	-0.28%
2024/11/04	1	19.95	0	0.00	19.90	1	376	0.27%
2024/11/01	1	19.60	0	0.00	20.20	1	392	0.25%
2024/10/29	1	20.40	0	0.00	20.35	1	393	0.25%
2024/10/25	1	21.10	0	0.00	21.10	1	394	0.25%
2024/10/24	2	21.20	0	0.00	21.20	2	402	0.50%
2024/10/18	2	21.45	0	0.00	21.25	2	433	0.46%
2024/10/15	2	22.32	5	22.41	22.05	-3	466	-0.64%
2024/10/11	1	21.30	0	0.00	21.25	1	529	0.19%
2024/10/09	1	21.50	0	0.00	21.40	1	533	0.19%
2024/10/07	2.1	21.80	1	21.70	21.70	1.1	543	0.20%
2024/10/04	1	21.85	0	0.00	21.95	1	554	0.18%
2024/09/26	1	22.00	3	22.32	22.20	-2	580	-0.34%
2024/09/20	1	20.95	0	0.00	20.95	1	588	0.17%
2024/09/19	1	20.90	1	21.10	21.25	0	593	0.00%
2024/09/18	2	20.95	2	21.08	20.90	0	606	0.00%
2024/09/02	1	22.65	0	0.00	22.65	1	655	0.15%
2024/08/30	0	0.00	3	22.85	22.85	-3	662	-0.45%
2024/08/23	1	22.65	5	22.50	22.60	-4	788	-0.51%
2024/08/22	2	22.75	2	22.85	23.00	0	821	0.00%
2024/08/21	7	22.95	4	23.20	22.90	3	822	0.36%
2024/08/19	0	0.00	1	21.35	21.50	-1	792	-0.13%
2024/08/15	0	0.00	1	21.10	21.15	-1	793	-0.13%
2024/08/14	1	20.90	1	21.15	20.90	0	793	0.00%
2024/08/13	1	20.70	1	20.85	20.85	0	793	0.00%
2024/08/12	3	20.95	0	0.00	20.85	3	795	0.38%
2024/08/09	2	21.08	2	21.25	20.90	0	794	0.00%
2024/08/07	1	20.95	0	0.00	21.10	1	796	0.13%
2024/08/06	0	0.00	1	19.80	19.85	-1	789	-0.13%
2024/08/05	1	20.30	0	0.00	20.30	1	771	0.13%
2024/08/01	1	23.30	0	0.00	23.50	1	754	0.13%
2024/07/31	2	23.03	0	0.00	22.95	2	755	0.26%
2024/07/26	1	21.65	1	22.00	23.00	0	748	0.00%
2024/07/23	1	24.15	1	24.30	24.00	0	740	0.00%
2024/07/22	0	0.00	2	24.10	24.10	-2	739	-0.27%
2024/07/16	3	26.77	1	26.70	26.45	2	715	0.28%
2024/07/15	1	26.70	5	26.80	26.75	-4	713	-0.56%
2024/07/11	2	25.40	0	0.00	25.35	2	642	0.31%
2024/07/10	0	0.00	1	25.45	25.40	-1	653	-0.15%
2024/07/09	2	25.25	1	25.25	25.30	1	657	0.15%
2024/07/08	2.1	25.77	4	26.10	25.70	-1.9	658	-0.29%
2024/07/05	0	0.00	0.4	25.25	26.20	-0.4	648	-0.06%
2024/07/04	1	25.30	1	25.55	25.30	0	634	0.00%
2024/07/02	0	0.00	10	24.80	24.80	-10	633	-1.58%
2024/06/28	0	0.00	6	25.37	25.40	-6	636	-0.94%
2024/06/27	1	24.75	0	0.00	24.70	1	632	0.16%
2024/06/26	0	0.00	2	25.40	25.15	-2	673	-0.30%
2024/06/24	1	24.85	5	24.70	24.65	-4	696	-0.57%
2024/06/21	1	25.10	0	0.00	25.20	1	689	0.14%
2024/06/17	1	24.90	6	25.10	25.05	-5	710	-0.70%
2024/06/14	0	0.00	2	25.20	25.05	-2	715	-0.28%
2024/06/12	7	24.79	0	0.00	24.60	7	722	0.97%
2024/06/07	3	25.35	3	25.53	25.65	0	728	0.00%
2024/06/04	5	26.40	0	0.00	26.50	5	757	0.66%
2024/05/31	5	26.30	0	0.00	26.20	5	783	0.64%
2024/05/30	1	26.80	2	27.30	26.55	-1	784	-0.13%
2024/05/29	3	27.03	0	0.00	27.00	3	782	0.38%
2024/05/28	10	26.50	11	25.77	25.95	-1	723	-0.14%
2024/05/24	0	0.00	4	24.45	24.30	-4	695	-0.58%
2024/05/23	0	0.00	0	24.70	24.40	0	703	0.00%
2024/05/17	1	24.55	0	0.00	24.50	1	738	0.14%
2024/05/14	0	0.00	1	24.50	24.55	-1	786	-0.13%
2024/05/13	2	23.93	0	0.00	23.75	2	789	0.25%
2024/05/10	6	23.80	1	23.95	24.00	5	795	0.63%
2024/05/09	5	23.94	0	0.00	23.90	5	800	0.62%
2024/05/08	1	24.10	0	0.00	24.05	1	806	0.12%
2024/05/03	1	24.80	0	0.00	24.50	1	833	0.12%
2024/04/26	1	24.20	0	0.00	24.00	1	854	0.12%
2024/04/24	0	24.10	0	0.00	24.15	0	867	0.00%
2024/04/23	0	0.00	3	23.60	23.60	-3	890	-0.34%
2024/04/19	4	24.00	8	23.91	23.90	-4	908	-0.44%
2024/04/16	2	24.88	0	0.00	24.50	2	919	0.22%
2024/04/15	1	26.00	9	25.85	25.75	-8	919	-0.87%
2024/04/10	0	0.00	1	26.85	26.80	-1	966	-0.10%
2024/04/09	1	26.50	0	0.00	26.55	1	985	0.10%
2024/04/08	2.2	26.51	0	0.00	26.40	2.2	998	0.22%
2024/04/02	0	27.18	0	0.00	26.90	0	1,097	0.00%
2024/04/01	1	27.25	1	27.10	27.10	0	1,468	0.00%
2024/03/29	2	27.25	8	28.01	27.25	-6	1,499	-0.40%
2024/03/22	2	26.60	0	0.00	26.65	2	1,555	0.13%
2024/03/19	0	0.00	4	26.60	26.35	-4	1,591	-0.25%
2024/03/15	3	26.62	0	0.00	26.55	3	1,606	0.19%
2024/03/13	1	27.05	0	0.00	27.00	1	1,657	0.06%
2024/03/08	2	26.85	1	27.40	26.80	1	1,712	0.06%
2024/03/07	2	27.73	0	0.00	27.55	2	1,695	0.12%
2024/03/06	2	28.20	27	28.24	28.10	-25	1,691	-1.48%
2024/03/05	3	28.43	0	0.00	28.35	3	1,696	0.18%
2024/03/01	10	28.80	0	0.00	28.65	10	1,811	0.55%
2024/02/29	1	28.50	0	0.00	28.45	1	1,824	0.05%
2024/02/19	1	29.45	1	29.65	29.75	0	2,172	0.00%
2024/02/16	0	0.00	4	29.54	29.70	-4	2,178	-0.18%
2024/02/15	1	28.75	0	0.00	28.70	1	2,187	0.05%
2024/02/05	0	0.00	1	28.40	28.45	-1	2,202	-0.05%
2024/02/02	1	28.85	0	0.00	28.70	1	2,223	0.04%
2024/02/01	1	28.70	0	0.00	28.75	1	2,231	0.04%
2024/01/30	0	0.00	3	28.95	28.95	-3	2,283	-0.13%
2024/01/25	0.2	29.45	0	0.00	29.30	0.2	2,273	0.01%
2024/01/18	2	28.75	0	0.00	28.90	2	2,302	0.09%
2024/01/17	0	0.00	6	29.30	29.20	-6	2,328	-0.26%
2024/01/16	5	30.11	12	29.46	29.85	-7	2,339	-0.30%
2024/01/15	4	29.66	0	0.00	29.60	4	2,369	0.17%
2024/01/12	0	0.00	1	29.25	29.20	-1	2,380	-0.04%
2024/01/10	2	29.30	0	0.00	29.25	2	2,515	0.08%
2024/01/09	5	29.97	2	29.75	29.75	3	2,499	0.12%
2024/01/08	0	0.00	9	30.32	30.00	-9	2,487	-0.36%
2024/01/05	10	30.60	0	0.00	30.45	10	2,474	0.40%
2024/01/04	3	31.35	3	30.45	30.45	0	2,492	0.00%
2024/01/02	0	0.00	1	30.80	30.80	-1	2,431	-0.04%
2023/12/29	14	31.06	7.1	31.05	30.85	6.9	2,420	0.29%
2023/12/28	17.1	31.87	4	31.60	31.25	13.1	2,402	0.55%
2023/12/27	28	32.19	43	32.33	32.00	-15	2,321	-0.65%
2023/12/26	0	0.00	4	30.70	30.70	-4	1,943	-0.21%
2023/12/25	8	30.05	9.4	30.48	30.05	-1.4	1,905	-0.08%
2023/12/22	1	30.55	1	29.90	29.95	0	1,875	0.00%
2023/12/21	2	30.65	1.5	30.02	30.25	0.5	1,840	0.03%
2023/12/20	0	0.00	2	29.50	29.30	-2	1,774	-0.11%
2023/12/19	3	29.13	0	0.00	29.10	3	1,773	0.17%
2023/12/18	1	29.90	6	29.83	29.75	-5	1,758	-0.28%
2023/12/14	0	0.00	0.5	30.40	30.35	-0.5	1,746	-0.03%
2023/12/13	2	30.10	0	0.00	30.20	2	1,725	0.12%
2023/12/12	0	0.00	3	30.20	30.10	-3	1,713	-0.18%
2023/12/08	5	30.70	1	30.55	30.40	4	1,694	0.24%
2023/12/07	6	30.18	0.1	30.40	30.05	5.9	1,649	0.36%
2023/12/06	1	30.95	1	30.85	31.00	0	1,615	0.00%
2023/12/05	13	30.41	0	0.00	30.10	13	1,589	0.82%
2023/12/04	1	30.35	75	30.46	30.35	-74	1,584	-4.67%
2023/12/01	15	31.13	0	0.00	30.65	15	1,594	0.94%
2023/11/30	11	31.20	0	0.00	30.90	11	1,684	0.65%
2023/11/29	55	31.73	3	31.20	31.40	52	1,669	3.11%
2023/11/28	14	31.48	66	30.29	31.55	-52	1,618	-3.21%
2023/11/27	6	30.55	8	30.80	30.30	-2	1,533	-0.13%
2023/11/24	7	30.81	10	31.30	30.25	-3	1,503	-0.20%
2023/11/22	91	31.04	1	31.80	31.75	90	1,288	6.98%
2023/11/20	10	30.50	1	30.80	30.35	9	1,182	0.76%
2023/11/17	0	0.00	3	30.38	30.35	-3	1,147	-0.26%
2023/11/16	0	0.00	0	29.95	30.00	0	1,129	0.00%
2023/11/15	0	0.00	64	29.92	29.75	-64	1,114	-5.74%
2023/11/14	21	29.98	0	0.00	29.70	21	1,095	1.92%
2023/11/13	40	29.48	0	0.00	28.90	40	1,069	3.74%
2023/11/10	0	0.00	4	30.18	30.00	-4	1,057	-0.38%
2023/11/09	1	30.10	0	0.00	29.50	1	1,036	0.10%
2023/11/07	1	29.25	0	0.00	29.15	1	1,016	0.10%
2023/11/06	2	28.45	0	0.00	28.60	2	1,027	0.19%
2023/10/30	0	0.00	7	29.35	29.05	-7	1,106	-0.63%
2023/10/26	1	29.70	0	0.00	29.30	1	1,108	0.09%
2023/10/25	1	30.50	0	0.00	29.90	1	1,097	0.09%
2023/10/24	11	30.12	7	29.60	30.05	4	1,077	0.37%
2023/10/20	5	29.50	5	29.30	29.20	0	1,017	0.00%
2023/10/19	9	29.96	30	29.92	29.25	-21	1,024	-2.05%
2023/10/18	24	29.91	6	30.01	29.85	18	946	1.90%
2023/10/17	2	28.73	1	28.95	28.60	1	887	0.11%
2023/10/13	0	0.00	1	28.70	28.70	-1	909	-0.11%
2023/10/12	1	28.65	0	0.00	28.65	1	925	0.11%
2023/10/11	0.1	28.90	0	0.00	28.60	0.1	909	0.01%
2023/10/06	0.2	29.40	0	0.00	29.30	0.2	933	0.02%
2023/10/04	0	0.00	2	29.23	29.75	-2	953	-0.21%
2023/09/27	1	28.85	0	0.00	28.80	1	1,014	0.10%
2023/09/26	0	0.00	0	29.15	29.00	0	1,027	0.00%
2023/09/25	0	0.00	2	29.35	29.20	-2	1,045	-0.19%
2023/09/22	1	29.05	7	29.19	29.10	-6	1,053	-0.57%
2023/09/21	0	0.00	1	29.40	29.30	-1	1,059	-0.09%
2023/09/20	1.1	29.88	0	0.00	29.50	1.1	1,063	0.10%
2023/09/19	1	30.55	0	0.00	29.80	1	1,070	0.09%
2023/09/18	1	30.50	0	0.00	30.70	1	1,081	0.09%
2023/09/15	0	0.00	0.1	30.30	30.30	-0.1	1,077	0.00%
2023/09/14	2	30.25	0	0.00	30.15	2	1,083	0.18%
2023/09/13	0	0.00	1	29.95	30.00	-1	1,089	-0.09%
2023/09/12	2	29.15	0	0.00	29.15	2	1,105	0.18%
2023/09/07	0	0.00	24	29.95	29.90	-24	1,247	-1.92%
2023/09/05	15	30.88	29	30.71	31.00	-14	1,270	-1.10%
2023/09/04	0	0.00	6	29.40	29.40	-6	1,208	-0.50%
2023/08/31	0	0.00	1	29.40	29.20	-1	1,232	-0.08%
2023/08/30	0	0.00	1	29.20	29.20	-1	1,244	-0.08%
2023/08/29	2	28.70	1	28.70	28.65	1	1,260	0.08%
2023/08/28	1	28.65	1	29.05	28.80	0	1,274	0.00%
2023/08/23	10	28.79	0	0.00	28.75	10	1,317	0.76%
2023/08/22	10	28.78	5	28.41	28.60	5	1,330	0.38%
2023/08/21	0	0.00	3	28.47	28.30	-3	1,335	-0.22%
2023/08/18	1	28.80	0	0.00	28.50	1	1,337	0.07%
2023/08/14	5	28.20	9	28.85	28.20	-4	1,350	-0.30%
2023/08/11	0	0.00	30	29.50	29.65	-30	1,331	-2.25%
2023/08/09	9	30.85	9	30.84	30.85	0	1,317	0.00%
2023/08/07	5	29.65	1	29.70	29.70	4	1,244	0.32%
2023/08/02	6	29.94	0	0.00	29.95	6	1,272	0.47%
2023/08/01	6.2	30.87	0	0.00	30.30	6.2	1,288	0.48%
2023/07/27	18	30.51	0	0.00	30.90	18	1,486	1.21%
2023/07/26	3	29.95	0	0.00	29.90	3	1,519	0.20%
2023/07/25	0	0.00	36	29.82	30.30	-36	1,543	-2.33%
2023/07/24	9	30.03	1	29.80	29.95	8	1,552	0.52%
2023/07/20	1	30.90	0	0.00	30.95	1	1,603	0.06%
2023/07/19	1.1	30.61	0	0.00	30.60	1.1	1,614	0.07%
2023/07/18	3	30.95	5.1	30.90	30.80	-2.1	1,658	-0.12%
2023/07/17	11	31.14	1	31.40	31.45	10	1,739	0.57%
2023/07/14	5	31.17	0	0.00	30.95	5	1,865	0.27%
2023/07/13	7	30.84	2	30.95	30.75	5	1,998	0.25%
2023/07/12	3	31.20	0	0.00	31.15	3	2,041	0.15%
2023/07/11	2.4	31.67	0	0.00	31.60	2.4	2,102	0.12%
2023/07/10	1.1	32.01	0	0.00	31.90	1.1	2,136	0.05%
2023/07/07	1	31.50	0	0.00	32.30	1	2,190	0.05%
2023/07/06	0.4	32.46	0	0.00	32.30	0.4	2,264	0.02%
2023/07/04	0	0.00	5	32.65	32.85	-5	2,260	-0.22%
2023/07/03	1	32.70	1	32.45	32.75	0	2,269	0.00%
2023/06/30	10	32.23	0	0.00	32.15	10	2,263	0.44%
2023/06/29	1.1	31.91	0	0.00	31.90	1.1	2,273	0.05%
2023/06/28	1.2	32.10	5	32.15	32.00	-3.8	2,286	-0.17%
2023/06/26	0.2	32.10	0	0.00	32.00	0.2	2,416	0.01%
2023/06/21	0.1	32.80	0	0.00	32.55	0.1	2,442	0.00%
2023/06/20	0.2	32.90	3	32.75	32.70	-2.8	2,474	-0.11%
2023/06/16	0	0.00	2	33.20	33.20	-2	2,622	-0.08%
2023/06/15	2	33.85	0	0.00	33.25	2	2,629	0.08%
2023/06/13	4.1	32.66	11	32.90	33.35	-6.9	2,666	-0.26%
2023/06/12	1	31.70	0	0.00	31.45	1	2,679	0.04%
2023/06/09	12	32.18	24	32.04	32.10	-12	2,718	-0.44%
2023/06/08	17.3	32.60	34	32.64	32.50	-16.7	2,756	-0.61%
2023/06/07	0	0.00	1	33.70	33.70	-1	2,860	-0.03%
2023/06/06	54	33.21	1	33.20	33.15	53	3,293	1.61%
2023/06/05	5	33.85	0	0.00	33.80	5	3,742	0.13%
2023/06/02	0	0.00	1	34.00	33.85	-1	3,788	-0.03%
2023/05/31	0	0.00	12	33.60	33.35	-12	3,857	-0.31%
2023/05/30	29	33.49	32	33.20	33.35	-3	3,878	-0.08%
2023/05/29	5	33.45	1	33.55	33.65	4	3,887	0.10%
2023/05/26	10.2	32.25	6	32.30	32.30	4.2	3,911	0.11%
2023/05/25	1.1	32.96	0	0.00	32.75	1.1	3,966	0.03%
2023/05/24	5	33.00	1	33.20	33.10	4	4,019	0.10%
2023/05/23	1	33.30	0	0.00	33.25	1	4,095	0.02%
2023/05/19	5.2	33.19	0	0.00	32.65	5.2	4,160	0.12%
2023/05/18	1	33.00	0	0.00	32.95	1	4,178	0.02%
2023/05/17	7	32.89	0	0.00	32.90	7	4,187	0.17%
2023/05/12	0	0.00	0.1	32.50	32.90	-0.1	4,281	0.00%
2023/05/11	3	32.73	17	33.03	32.50	-14	4,541	-0.31%
2023/05/10	2	32.90	2	33.20	33.30	0	4,673	0.00%
2023/05/09	1	32.80	10	32.75	32.95	-9	4,708	-0.19%
2023/05/08	19	33.27	0	0.00	33.30	19	4,722	0.40%
2023/05/05	15	33.82	1	33.50	33.55	14	4,793	0.29%
2023/05/03	3	35.97	1	36.10	35.95	2	5,075	0.04%
2023/05/02	4	36.20	2	36.25	35.90	2	5,107	0.04%
2023/04/28	2	34.95	2	34.70	35.30	0	5,097	0.00%
2023/04/27	21	34.14	1	33.95	33.90	20	5,071	0.39%
2023/04/26	7	33.03	0	0.00	33.80	7	5,055	0.14%
2023/04/25	5	34.22	20	33.58	33.40	-15	5,049	-0.30%
2023/04/24	1	34.85	0	0.00	34.80	1	5,039	0.02%
2023/04/21	3	34.97	0	0.00	34.45	3	5,059	0.06%
2023/04/20	20	35.66	1	36.00	35.35	19	5,038	0.38%
2023/04/19	5	37.39	2	37.10	36.90	3	5,099	0.06%
2023/04/18	3	37.72	7	37.77	37.60	-4	4,962	-0.08%
2023/04/17	2.5	37.08	1	37.05	37.10	1.5	4,837	0.03%
2023/04/14	2	36.60	8	36.91	36.40	-6	4,783	-0.13%
2023/04/13	0.5	36.46	2	36.50	36.30	-1.5	4,709	-0.03%
2023/04/12	4	36.74	5	36.25	36.90	-1	4,683	-0.02%
2023/04/11	0	36.50	24.5	35.97	36.45	-24.5	4,630	-0.53%
2023/04/06	0	35.45	0	0.00	35.20	0	4,548	0.00%
2023/03/29	3	34.60	0	0.00	34.45	3	4,543	0.07%
2023/03/28	15	34.29	8	34.41	34.15	7	4,563	0.15%
2023/03/27	10	36.14	0	0.00	35.60	10	4,479	0.22%
2023/03/24	2	36.65	1	36.50	36.40	1	4,459	0.02%
2023/03/23	0	0.00	2	36.40	36.35	-2	4,437	-0.05%
2023/03/22	0	0.00	4	37.06	36.50	-4	4,450	-0.09%
2023/03/21	0	0.00	8	36.17	36.00	-8	4,378	-0.18%
2023/03/20	2	36.10	0.4	36.30	36.00	1.6	4,356	0.04%
2023/03/17	3	36.17	0.3	36.10	35.85	2.7	4,373	0.06%
2023/03/16	2	36.43	11	36.51	35.65	-9	4,381	-0.21%
2023/03/15	11.1	36.79	23	36.74	37.00	-11.9	4,485	-0.27%
2023/03/14	5	36.10	5	36.90	36.10	0	4,535	0.00%
2023/03/10	19	36.35	7.2	36.81	36.40	11.8	5,179	0.23%
2023/03/09	45.2	38.49	33	38.69	38.05	12.2	5,169	0.24%
2023/03/08	33	37.46	24.3	37.57	37.80	8.7	4,767	0.18%
2023/03/07	1	35.75	1	35.75	35.60	0	4,431	0.00%
2023/03/03	2	35.10	2.1	35.11	35.05	-0.1	4,431	0.00%
2023/03/02	2	35.05	0.4	35.00	35.05	1.6	4,446	0.04%
2023/02/24	6.1	35.37	3	34.85	34.80	3.1	4,472	0.07%
2023/02/23	2	35.45	3.2	35.45	35.55	-1.2	4,444	-0.03%
2023/02/22	2	35.30	0	0.00	34.95	2	4,425	0.05%
2023/02/21	0	0.00	5	35.40	35.30	-5	4,399	-0.11%
2023/02/20	1	34.90	0	0.00	35.20	1	4,365	0.02%
2023/02/14	0.5	34.25	5	34.30	33.75	-4.5	4,378	-0.10%
2023/02/13	0.2	33.88	5	34.00	33.85	-4.8	4,408	-0.11%
2023/02/10	2	34.80	6	34.41	34.45	-4	4,545	-0.09%
2023/02/09	9	35.51	1	36.15	35.45	8	4,585	0.17%
2023/02/08	5	35.54	4	34.75	35.40	1	4,375	0.02%
2023/02/07	3	33.95	9	33.99	34.30	-6	4,247	-0.14%
2023/02/06	2	34.53	0	0.00	34.50	2	4,213	0.05%
2023/02/03	8	34.99	6	34.82	34.45	2	4,186	0.05%
2023/02/02	10	35.76	19.7	35.89	35.70	-9.7	4,094	-0.24%
2023/02/01	3.2	33.84	11	33.14	34.00	-7.8	3,765	-0.21%
2023/01/31	7	32.79	1	32.65	32.75	6	3,656	0.16%
2023/01/30	1	32.50	0	0.00	32.35	1	3,626	0.03%
2023/01/17	0	0.00	3	31.50	31.50	-3	3,603	-0.08%
2023/01/16	2	30.95	1	31.00	31.25	1	3,614	0.03%
2023/01/13	2	31.10	3	31.37	31.05	-1	3,627	-0.03%
2023/01/12	2	32.33	5	32.40	31.50	-3	3,636	-0.08%
2023/01/10	9	31.90	5	31.60	31.60	4	3,631	0.11%
2023/01/09	11	32.15	7	32.56	31.95	4	3,649	0.11%
2023/01/06	0	0.00	6	30.45	30.40	-6	3,530	-0.17%
2023/01/05	2	30.68	2	30.80	30.30	0	3,608	0.00%
2023/01/04	1	30.35	3	30.50	30.35	-2	3,626	-0.06%
2023/01/03	0	0.00	1	30.15	30.15	-1	3,665	-0.03%
2022/12/30	1	30.40	0	0.00	29.60	1	3,734	0.03%
2022/12/28	2	29.55	0	0.00	29.50	2	3,873	0.05%
2022/12/27	0	0.00	5	30.35	30.00	-5	3,913	-0.13%
2022/12/26	1	30.00	0	0.00	30.00	1	3,960	0.03%
2022/12/23	0	0.00	11	29.79	30.15	-11	3,991	-0.28%
2022/12/22	10	29.90	2	30.08	30.05	8	4,012	0.20%
2022/12/21	3	29.90	0	0.00	29.55	3	4,070	0.07%
2022/12/20	2	30.48	1	30.90	29.75	1	4,098	0.02%
2022/12/19	1.1	31.00	0	0.00	30.85	1.1	4,127	0.03%
2022/12/16	1	31.50	0	0.00	31.35	1	4,258	0.02%
2022/12/15	6	32.13	1	32.40	32.10	5	4,285	0.12%
2022/12/14	8	32.35	8	32.10	32.35	0	4,329	0.00%
2022/12/13	2	32.20	0	0.00	31.20	2	4,304	0.05%
2022/12/12	5	31.80	15	31.70	31.70	-10	4,308	-0.23%
2022/12/09	12.2	32.64	3	32.98	32.15	9.2	4,333	0.21%
2022/12/08	0.1	32.90	0	0.00	32.70	0.1	4,354	0.00%
2022/12/07	16.2	33.72	7	33.11	32.60	9.2	4,380	0.21%
2022/12/06	5	35.05	2	35.23	35.00	3	4,255	0.07%
2022/12/05	18	35.36	6	35.14	34.80	12	4,157	0.29%
2022/12/02	26	34.62	26	34.38	35.90	0	3,800	0.00%
2022/12/01	20	32.35	17	32.82	32.65	3	3,541	0.08%
2022/11/30	4	31.89	0	0.00	31.75	4	3,629	0.11%
2022/11/29	10	32.35	4	32.65	31.85	6	3,707	0.16%
2022/11/25	3	31.53	1	31.90	31.25	2	3,907	0.05%
2022/11/24	1	30.95	5.1	31.72	32.15	-4.1	3,939	-0.10%
2022/11/23	0	0.00	5	31.26	31.00	-5	3,952	-0.13%
2022/11/22	0.1	29.90	0	0.00	30.00	0.1	4,065	0.00%
2022/11/21	4	30.90	0	0.00	30.50	4	4,414	0.09%
2022/11/18	5	31.80	0	0.00	30.85	5	4,544	0.11%
2022/11/16	5	31.25	6	31.38	31.50	-1	4,802	-0.02%
2022/11/15	2	31.08	6	31.29	31.10	-4	4,883	-0.08%
2022/11/14	2	30.78	2	30.80	30.85	0	5,247	0.00%
2022/11/11	6	30.96	3	30.73	30.50	3	5,556	0.05%
2022/11/10	1	30.10	0	0.00	30.00	1	5,965	0.02%
2022/11/09	5	30.80	0	0.00	30.70	5	6,360	0.08%
2022/11/08	6	31.56	1	31.65	30.40	5	6,691	0.07%
2022/11/07	4	29.96	5	30.60	30.70	-1	7,436	-0.01%
2022/11/04	0	0.00	14	29.46	29.75	-14	7,562	-0.19%
2022/11/02	4	28.49	1	28.55	28.40	3	8,106	0.04%
2022/11/01	1	27.95	4	28.33	28.40	-3	8,421	-0.04%
2022/10/27	3	27.65	2	27.83	28.00	1	8,824	0.01%
2022/10/26	2	27.25	0	0.00	27.05	2	8,883	0.02%
2022/10/25	3	28.00	0	0.00	27.60	3	8,988	0.03%
2022/10/21	9	28.12	0	0.00	27.90	9	9,223	0.10%
2022/10/20	0	28.75	1	29.05	28.65	-1	9,238	-0.01%
2022/10/19	6	29.83	7	29.90	29.40	-1	9,249	-0.01%
2022/10/18	4	29.55	0	0.00	29.70	4	9,283	0.04%
2022/10/17	1	29.20	10	29.01	29.50	-9	9,320	-0.10%
2022/10/14	10	28.48	1	28.55	28.60	9	9,313	0.10%
2022/10/13	1.1	28.51	0	0.00	26.75	1.1	9,334	0.01%
2022/10/12	1	29.25	0	0.00	29.20	1	9,307	0.01%
2022/10/11	0	0.00	1	29.50	29.25	-1	9,299	-0.01%
2022/10/07	0	0.00	3	32.10	31.75	-3	9,286	-0.03%
2022/10/06	4	31.68	0	0.00	31.60	4	9,272	0.04%
2022/10/05	0	0.00	5	31.65	30.60	-5	9,191	-0.05%
2022/10/04	5	30.57	0	0.00	31.00	5	9,153	0.05%
2022/10/03	0	0.00	5	29.47	30.25	-5	9,109	-0.05%
2022/09/30	3	28.22	1	28.65	29.60	2	9,089	0.02%
2022/09/29	4	29.35	0	0.00	29.20	4	9,114	0.04%
2022/09/28	1	30.36	1	29.10	28.60	0	9,104	0.00%
2022/09/27	2	29.80	1	30.20	30.60	1	9,054	0.01%
2022/09/26	1	30.69	2	30.75	29.85	-1	9,028	-0.01%
2022/09/23	11.1	32.26	7	32.52	31.30	4.1	9,012	0.05%
2022/09/22	1	32.75	0	0.00	33.15	1	8,915	0.01%
2022/09/21	0	0.00	6	32.89	33.40	-6	8,950	-0.07%
2022/09/20	1	33.55	11	34.00	33.80	-10	9,006	-0.11%
2022/09/19	2	33.78	6	33.70	33.40	-4	9,117	-0.04%
2022/09/16	13	34.53	2	34.95	33.90	11	9,098	0.12%
2022/09/15	1	35.30	3	35.32	34.85	-2	9,059	-0.02%
2022/09/14	1	35.95	2	35.30	35.95	-1	9,020	-0.01%
2022/09/13	2	35.70	5	35.40	35.90	-3	8,975	-0.03%
2022/09/08	2	34.38	1	34.45	34.60	1	8,958	0.01%
2022/09/07	8	34.95	0	0.00	34.00	8	8,946	0.09%
2022/09/06	27	35.69	18	34.35	34.75	9	8,897	0.10%
2022/09/05	29	37.32	4	38.05	37.00	25	8,723	0.29%
2022/09/02	2	38.63	12	39.02	39.10	-10	8,648	-0.12%
2022/09/01	3	38.27	0	0.00	37.90	3	8,550	0.04%
2022/08/31	7	37.69	1	37.75	37.85	6	8,430	0.07%
2022/08/30	2	37.68	1	37.75	37.70	1	8,506	0.01%
2022/08/29	7	37.64	0	0.00	37.30	7	8,844	0.08%
2022/08/26	46	40.14	9.1	41.70	39.80	36.9	8,843	0.42%
2022/08/25	20	41.17	15.2	40.96	40.75	4.9	8,517	0.06%
2022/08/24	1	42.30	4	42.08	41.25	-3	8,446	-0.04%
2022/08/23	11	41.91	12	41.02	42.15	-1	8,354	-0.01%
2022/08/22	3.1	40.92	1	41.10	41.05	2.1	8,264	0.03%
2022/08/19	41	41.45	28.1	42.01	41.10	12.9	8,208	0.16%
2022/08/18	12	41.94	7	42.47	41.95	5	7,914	0.06%
2022/08/17	10	41.53	3	41.73	41.90	7	7,660	0.09%
2022/08/16	47	41.57	48	41.43	41.80	-1	7,461	-0.01%
2022/08/15	14	41.11	21	40.59	40.05	-7	7,064	-0.10%
2022/08/12	43	40.49	284.4	41.25	40.00	-241.4	6,698	-3.60%	大賣/鉅額交易
2022/08/11	4	38.41	10	39.03	38.80	-6	5,792	-0.10%
2022/08/10	7	38.96	5	38.75	38.80	2	5,580	0.04%
2022/08/09	134	39.33	23.2	38.83	39.30	110.8	5,398	2.05%	大買/鉅額交易
2022/08/08	17	37.85	9	37.78	37.85	8	4,984	0.16%
2022/08/05	32	36.47	78.3	37.03	37.10	-46.3	4,658	-0.99%
2022/08/04	2	34.15	2	34.50	34.70	0	4,366	0.00%
2022/08/02	2.1	35.49	11	35.50	34.75	-9	4,261	-0.21%
2022/08/01	0	0.00	3	36.15	36.25	-3	4,189	-0.07%
2022/07/29	20	35.95	17	35.91	36.00	3	4,065	0.07%
2022/07/28	1	34.50	3	34.37	34.00	-2	3,877	-0.05%
2022/07/26	1	33.60	3	33.88	34.05	-2	3,800	-0.05%
2022/07/25	7	33.69	1	33.70	34.05	6	3,776	0.16%
2022/07/22	13	33.75	11	33.74	33.55	2	3,730	0.05%
2022/07/21	1	33.00	9	32.71	32.95	-8	3,674	-0.22%
2022/07/20	0	0.00	4	32.38	32.00	-4	3,648	-0.11%
2022/07/19	0	0.00	3	32.00	31.90	-3	3,620	-0.08%
2022/07/18	14	31.20	2	31.35	31.35	12	3,588	0.33%
2022/07/15	5	31.00	3	30.85	30.85	2	3,574	0.06%
2022/07/14	1	30.20	2	30.30	30.70	-1	3,539	-0.03%
2022/07/13	0	0.00	4	29.45	28.95	-4	3,485	-0.11%
2022/07/12	3	28.45	15	28.70	28.40	-12	3,484	-0.34%
2022/07/11	3	30.05	0	0.00	29.65	3	3,480	0.09%
2022/07/08	9	30.80	1	30.95	29.95	8	3,478	0.23%
2022/07/07	3	30.00	6	30.06	30.50	-3	3,449	-0.09%
2022/07/06	3	30.83	0	0.00	29.60	3	3,407	0.09%
2022/07/04	1	30.00	0	0.00	29.90	1	3,399	0.03%
2022/07/01	3	30.68	1	32.20	29.50	2	3,432	0.06%
2022/06/30	0.1	32.20	0	0.00	31.95	0.1	3,390	0.00%
2022/06/29	11	34.03	5	34.34	33.80	6	3,352	0.18%
2022/06/28	9	33.83	0	0.00	34.00	9	3,298	0.27%
2022/06/27	1	32.40	2	33.80	34.40	-1	3,338	-0.03%
2022/06/24	0	0.00	1	31.20	31.30	-1	3,213	-0.03%
2022/06/23	2.1	30.60	2	30.65	30.45	0.1	3,203	0.00%
2022/06/21	0	0.00	2	31.50	31.90	-2	3,247	-0.06%
2022/06/20	1	32.95	2	31.60	30.50	-1	3,394	-0.03%
2022/06/17	1	33.05	1	33.30	32.80	0	3,360	0.00%
2022/06/16	1.1	34.95	6	35.42	33.60	-5	3,337	-0.15%
2022/06/15	4	35.53	5	35.10	34.85	-1	3,310	-0.03%
2022/06/14	5	35.07	10	35.17	35.00	-5	3,293	-0.15%
2022/06/13	6	35.10	7	34.99	34.90	-1	3,271	-0.03%
2022/06/10	1	35.90	11	36.46	36.10	-10	3,241	-0.31%
2022/06/09	1	36.50	9	36.98	36.25	-8	3,198	-0.25%
2022/06/08	9	36.67	14	36.81	37.15	-5	3,145	-0.16%
2022/06/07	26	36.72	27	36.79	36.40	-1	2,996	-0.03%
2022/06/06	3	35.82	6	35.80	36.00	-3	2,578	-0.12%
2022/06/02	2	34.23	8	34.10	33.80	-6	2,466	-0.24%
2022/06/01	11	34.99	1	34.75	34.75	10	2,485	0.40%
2022/05/31	3	34.50	14	34.83	34.30	-11	2,459	-0.45%
2022/05/30	13	34.35	8	34.09	34.40	5	2,440	0.20%
2022/05/27	3	33.75	0	0.00	33.40	3	2,406	0.12%
2022/05/26	4	32.80	2	33.55	33.70	2	2,409	0.08%
2022/05/25	4	32.36	0	0.00	32.20	4	2,499	0.16%
2022/05/24	63	34.18	51	32.99	32.55	12	3,065	0.39%
2022/05/23	0	0.00	8	33.20	33.20	-8	3,113	-0.26%
2022/05/20	5	30.68	6	30.25	30.20	-1	3,149	-0.03%
2022/05/19	1	29.95	2	29.60	30.00	-1	3,224	-0.03%
2022/05/18	1	30.00	0	0.00	30.30	1	3,252	0.03%
2022/05/17	1	28.90	0	0.00	29.45	1	3,311	0.03%
2022/05/16	1	28.90	0	0.00	28.55	1	3,429	0.03%
2022/05/11	0	0.00	1	29.10	28.80	-1	3,623	-0.03%
2022/05/10	2	28.85	0	0.00	29.00	2	3,710	0.05%
2022/05/05	1	29.80	0	0.00	29.80	1	3,932	0.03%
2022/05/04	8	29.14	9	28.73	28.75	-1	3,940	-0.03%
2022/04/27	2	27.53	1	28.10	28.30	1	4,117	0.02%
2022/04/26	1	29.70	2	29.35	29.05	-1	4,157	-0.02%
2022/04/25	5.1	29.68	0	0.00	29.25	5.1	4,357	0.12%
2022/04/22	4.1	31.72	0	0.00	31.30	4.1	4,447	0.09%
2022/04/21	0.3	32.37	0	0.00	32.30	0.3	4,468	0.01%
2022/04/20	0	0.00	25	32.30	32.60	-25	4,489	-0.56%
2022/04/18	3	32.00	0	0.00	32.15	3	4,550	0.07%
2022/04/15	5.2	33.24	10	33.40	33.05	-4.8	4,579	-0.10%
2022/04/14	0	0.00	1	34.15	33.85	-1	4,637	-0.02%
2022/04/12	2.3	33.79	2	34.15	33.65	0.3	4,965	0.01%
2022/04/11	5	35.00	1	35.40	34.30	4	5,625	0.07%
2022/04/08	0	35.55	2	35.23	35.25	-2	5,935	-0.03%
2022/04/07	20	35.18	14	35.93	35.05	6	5,994	0.10%
2022/04/06	0	0.00	1	35.20	35.60	-1	5,989	-0.02%
2022/04/01	0	0.00	0.2	35.50	35.45	-0.2	6,051	0.00%
2022/03/31	1	36.15	16	36.11	35.75	-15	6,163	-0.24%
2022/03/30	10	36.47	10	36.51	36.10	0	6,272	0.00%
2022/03/29	2	35.28	0	0.00	35.10	2	6,210	0.03%
2022/03/28	1	34.90	0	0.00	35.20	1	6,275	0.02%
2022/03/24	2	35.63	0	0.00	35.55	2	6,376	0.03%
2022/03/23	14	36.10	8	35.27	36.10	6	6,458	0.09%
2022/03/18	0	0.00	5.5	34.11	34.10	-5.5	6,881	-0.08%
2022/03/17	2.1	34.05	0.1	33.90	34.15	2	7,511	0.03%
2022/03/16	2.1	32.02	12	33.40	32.50	-10	7,803	-0.13%
2022/03/15	0.1	33.35	10	33.30	33.05	-9.9	8,749	-0.11%
2022/03/14	11	34.20	1	34.10	34.10	10	9,424	0.11%
2022/03/11	1	34.05	2	34.00	34.05	-1	10,076	-0.01%
2022/03/10	30.1	35.13	3	35.10	34.85	27.1	10,132	0.27%
2022/03/09	0.1	34.00	0	0.00	34.10	0.1	10,126	0.00%
2022/03/08	13	33.95	7.2	34.17	33.40	5.8	10,140	0.06%
2022/03/07	11	35.04	25.2	34.95	34.90	-14.2	10,114	-0.14%
2022/03/04	10.1	36.65	10	36.70	36.55	0.1	10,065	0.00%
2022/03/03	15.1	37.33	11	37.77	37.15	4.1	10,046	0.04%
2022/03/02	5	36.90	5	36.80	37.25	0	10,025	0.00%
2022/03/01	13	37.60	1.3	37.50	37.40	11.8	9,994	0.12%
2022/02/25	21.1	37.74	7	37.54	37.40	14.1	9,937	0.14%
2022/02/24	51.1	39.22	40	38.33	36.65	11.1	9,775	0.11%
2022/02/23	2	37.18	48	38.50	38.60	-46	9,159	-0.50%
2022/02/22	1	37.00	0	0.00	36.50	1	8,896	0.01%
2022/02/21	1	37.75	1	37.75	37.60	0	8,896	0.00%
2022/02/18	0	0.00	1	37.20	37.15	-1	8,898	-0.01%
2022/02/17	0	0.00	13	37.65	37.00	-13	9,034	-0.14%
2022/02/16	1	37.15	0	0.00	37.40	1	9,532	0.01%
2022/02/15	0	0.00	1	36.60	36.60	-1	9,639	-0.01%
2022/02/14	10	35.80	1	35.70	35.65	9	9,553	0.09%
2022/02/11	1	37.35	4	37.26	37.20	-3	9,521	-0.03%
2022/02/10	0	0.00	2	37.88	37.55	-2	9,512	-0.02%
2022/02/09	1	37.00	11	37.61	37.20	-10	9,429	-0.11%
2022/02/08	16	37.53	16	37.04	36.80	0	9,374	0.00%
2022/01/26	1	35.05	2	35.35	34.50	-1	9,254	-0.01%
2022/01/25	17	35.36	0	0.00	34.80	17	9,356	0.18%
2022/01/24	1	34.50	1	34.42	35.55	0	9,364	0.00%
2022/01/21	3.1	35.86	0	0.00	35.65	3.1	9,381	0.03%
2022/01/20	4	36.95	0	0.00	36.80	4	9,455	0.04%
2022/01/19	2.2	37.37	2	36.70	37.10	0.2	9,789	0.00%
2022/01/18	27	37.47	4	36.86	36.85	23	9,877	0.23%
2022/01/17	14	35.96	17	35.91	36.70	-3	9,674	-0.03%
2022/01/14	10	33.58	32	33.23	33.40	-22	9,581	-0.23%
2022/01/13	10	34.69	11	34.81	34.50	-1	9,595	-0.01%
2022/01/12	1.1	35.27	1	36.50	35.20	0.1	9,601	0.00%
2022/01/11	2	35.50	4	35.70	35.80	-2	9,619	-0.02%
2022/01/10	1.1	36.04	2	35.90	36.00	-0.9	9,624	-0.01%
2022/01/07	6	37.08	6.2	36.45	36.70	-0.2	9,610	0.00%
2022/01/06	6	36.64	2	37.20	37.50	4	9,554	0.04%
2022/01/05	3	38.55	2	38.93	37.35	1	9,515	0.01%
2022/01/04	32	40.09	23	39.15	38.25	9	9,286	0.10%
2022/01/03	5.3	37.37	38	37.07	38.50	-32.7	8,636	-0.38%
2021/12/30	20.1	35.48	2	35.68	35.40	18.1	8,325	0.22%
2021/12/29	1.1	36.45	9	36.46	36.20	-7.9	8,276	-0.10%
2021/12/28	18	36.59	5	36.55	36.60	13	8,263	0.16%
2021/12/27	14	37.14	24	37.52	37.30	-10	8,227	-0.12%
2021/12/24	16	36.74	5.5	36.54	36.80	10.5	8,142	0.13%
2021/12/23	5	35.69	4	36.20	35.70	1	8,008	0.01%
2021/12/22	16	35.55	1	36.10	35.20	15	7,935	0.19%
2021/12/21	8	35.46	2	35.75	35.35	6	7,883	0.08%
2021/12/20	6	36.11	19	36.06	35.75	-13	7,840	-0.17%
2021/12/17	34	36.64	49	37.36	36.05	-15	7,774	-0.19%
2021/12/16	46	37.90	10	37.53	37.20	36	7,661	0.47%
2021/12/15	11	38.00	18.1	38.00	37.30	-7.1	7,488	-0.09%
2021/12/14	58	36.99	40	38.82	36.65	18	7,364	0.24%
2021/12/13	23.1	39.33	20.2	40.71	39.70	2.8	7,113	0.04%
2021/12/10	13	38.28	4	38.38	38.20	9	6,484	0.14%
2021/12/09	169	38.14	125	39.12	37.05	44	6,174	0.71%	大買/大賣/
2021/12/08	65	37.98	28.7	38.32	39.40	36.3	5,211	0.70%
2021/12/07	97.1	36.33	68	35.60	35.85	29.1	4,534	0.64%
2021/12/06	6	31.16	0	0.00	34.75	6	3,878	0.15%
2021/12/03	0.1	31.50	0	0.00	31.60	0.1	3,828	0.00%
2021/12/02	11	31.47	1	31.75	30.90	10	3,838	0.26%
2021/12/01	6	30.88	0	0.00	32.20	6	3,848	0.16%
2021/11/30	5	31.34	1	31.50	31.25	4	3,851	0.10%
2021/11/29	21	30.55	0	0.00	30.60	21	3,933	0.53%
2021/11/26	6	31.13	21	30.99	30.95	-15	3,970	-0.38%
2021/11/25	6.1	32.73	0	0.00	32.35	6.1	3,974	0.15%
2021/11/24	8	33.04	0	0.00	32.90	8	3,984	0.20%
2021/11/23	2.1	33.00	28	33.40	32.65	-25.9	3,991	-0.65%
2021/11/22	2	33.95	9	33.55	33.70	-7	3,991	-0.18%
2021/11/19	5.2	34.19	55	33.80	33.55	-49.9	4,025	-1.24%
2021/11/18	7.1	34.35	6	35.25	34.10	1.1	4,041	0.03%
2021/11/17	35	34.75	22	34.28	34.50	13	4,022	0.32%
2021/11/16	31.1	35.25	8	34.22	33.40	23.1	3,965	0.58%
2021/11/15	11	35.71	15.2	35.60	35.05	-4.2	3,833	-0.11%
2021/11/12	18	33.08	20	33.89	34.35	-2	3,320	-0.06%
2021/11/11	1	31.15	0	0.00	31.25	1	3,138	0.03%
2021/11/10	4.1	30.59	1	30.55	30.95	3.1	3,152	0.10%
2021/11/05	0	0.00	2	30.38	30.60	-2	3,239	-0.06%
2021/11/04	1.1	31.22	1	30.60	30.40	0.1	3,302	0.00%
2021/11/03	0.1	31.30	2	31.05	30.80	-2	3,366	-0.06%
2021/11/02	1.1	32.05	6	33.12	31.10	-4.9	3,398	-0.14%
2021/11/01	4.1	31.43	4	31.69	31.40	0.1	3,310	0.00%
2021/10/29	1	31.60	1	31.65	30.75	0	3,332	0.00%
2021/10/28	18	32.24	8	31.91	31.60	10	3,296	0.30%
2021/10/27	12	33.80	9	34.11	33.50	3	3,314	0.09%
2021/10/26	3	30.95	4	32.06	32.10	-1	3,033	-0.03%
2021/10/22	0	0.00	3	29.50	29.45	-3	3,271	-0.09%
2021/10/21	3	29.80	3	30.38	28.85	0	3,655	0.00%
2021/10/20	0	0.00	6	29.45	29.30	-6	3,829	-0.16%
2021/10/19	3	28.40	0	0.00	28.50	3	4,739	0.06%
2021/10/18	0	0.00	1	27.75	28.70	-1	5,153	-0.02%
2021/10/15	3	27.85	0.5	28.15	27.15	2.6	5,221	0.05%
2021/10/14	0	0.00	4	26.66	26.40	-4	5,377	-0.07%
2021/10/13	3.2	27.01	2	26.75	25.70	1.2	5,442	0.02%
2021/10/12	8	27.62	2	28.70	27.40	6	5,521	0.11%
2021/10/08	0	0.00	13	28.01	28.25	-13	5,731	-0.23%
2021/10/07	11	27.55	0	0.00	27.45	11	6,092	0.18%
2021/10/06	2	26.55	1	27.05	26.05	1	6,742	0.01%
2021/10/05	6	24.75	7	25.25	26.50	-1	7,013	-0.01%
2021/10/04	5	25.86	3	25.40	25.05	2	7,209	0.03%
2021/10/01	1	27.80	1	28.00	26.55	0	7,785	0.00%
2021/09/30	6	28.68	2	28.48	28.45	4	8,223	0.05%
2021/09/29	3.3	28.42	1.7	28.31	28.40	1.6	8,400	0.02%
2021/09/28	0	0.00	2	30.00	29.60	-2	8,912	-0.02%
2021/09/27	6	29.90	2	29.83	29.80	4	9,196	0.04%
2021/09/23	7	28.37	0.4	28.30	28.30	6.6	9,376	0.07%
2021/09/22	2	28.53	1	28.45	28.30	1	9,436	0.01%
2021/09/17	1	28.55	4	29.10	29.80	-3	9,479	-0.03%
2021/09/16	4	28.55	0	0.00	28.25	4	9,523	0.04%
2021/09/15	10	28.88	0	0.00	28.40	10	9,593	0.10%
2021/09/14	0	0.00	1	29.00	28.90	-1	9,719	-0.01%
2021/09/13	3	29.45	1	29.75	29.45	2	9,914	0.02%
2021/09/10	14	29.84	2	30.00	30.10	12	10,046	0.12%
2021/09/09	1	28.90	1	29.25	29.50	0	10,236	0.00%
2021/09/08	0	0.00	1	29.30	28.90	-1	10,496	-0.01%
2021/09/07	3	29.18	2	29.20	29.30	1	10,808	0.01%
2021/09/06	0	0.00	10	30.08	29.80	-10	11,167	-0.09%
2021/09/03	1	31.35	0	0.00	31.20	1	11,532	0.01%
2021/09/02	2	32.33	7	32.53	31.35	-5	11,850	-0.04%
2021/09/01	10	31.86	7	31.86	32.15	3	11,877	0.03%
2021/08/31	0.1	30.70	0	0.00	30.60	0.1	11,826	0.00%
2021/08/30	1	30.60	4	30.76	30.85	-3	11,817	-0.03%
2021/08/27	0.1	31.10	0	0.00	31.05	0.1	11,865	0.00%
2021/08/26	1	31.45	1	32.00	31.50	0	11,900	0.00%
2021/08/25	9	31.89	6	31.78	31.85	3	12,033	0.02%
2021/08/24	3	31.65	0	0.00	30.85	3	12,164	0.02%
2021/08/23	8	32.01	4	31.68	32.35	4	12,167	0.03%
2021/08/20	6	29.77	4	30.04	29.75	2	12,177	0.02%
2021/08/19	4	30.29	2	30.25	29.75	2	12,215	0.02%
2021/08/18	2	28.88	2	29.43	31.65	0	12,331	0.00%
2021/08/17	0	0.00	1	29.25	29.35	-1	12,384	-0.01%
2021/08/16	3	30.83	3	30.67	30.50	0	12,391	0.00%
2021/08/13	6.1	33.15	2	32.20	32.20	4.1	12,374	0.03%
2021/08/12	8	33.53	20	33.61	33.70	-12	12,401	-0.10%
2021/08/11	27	33.61	7	34.05	32.90	20	12,447	0.16%
2021/08/10	11.1	34.74	4	34.74	34.35	7.1	12,434	0.06%
2021/08/09	2.2	37.07	19	36.93	35.95	-16.8	12,415	-0.14%
2021/08/06	6	37.76	1	37.70	37.45	5	12,393	0.04%
2021/08/05	4	37.69	2	37.50	37.35	2	12,395	0.02%
2021/08/04	13.1	38.02	8	37.85	37.35	5.1	12,475	0.04%
2021/08/03	6	38.27	9	38.34	37.95	-3	12,515	-0.02%
2021/08/02	3	38.72	0	0.00	38.40	3	12,551	0.02%
2021/07/30	2	38.50	10	38.24	37.95	-8	12,485	-0.06%
2021/07/29	15	37.62	3	37.72	38.35	12	12,448	0.10%
2021/07/28	9	37.64	21	37.07	37.20	-12	12,404	-0.10%
2021/07/27	23	41.28	17	42.19	40.55	6	12,287	0.05%
2021/07/26	6	40.53	16	40.63	40.45	-10	12,001	-0.08%
2021/07/23	122	42.97	69	41.93	40.40	53	11,852	0.45%	大買/
2021/07/22	17	40.35	21.9	41.20	41.90	-4.9	10,983	-0.04%
2021/07/21	5	38.46	10	38.09	38.10	-5	10,593	-0.05%
2021/07/20	15	38.93	21	38.71	37.90	-6	10,670	-0.06%
2021/07/19	0	0.00	19	38.67	38.45	-19	10,608	-0.18%
2021/07/16	27	39.64	10.1	39.25	39.00	16.9	10,687	0.16%
2021/07/15	22	39.90	28	39.72	39.30	-6	10,649	-0.06%
2021/07/14	14	42.48	40	41.89	41.20	-26	10,499	-0.25%
2021/07/13	45	43.05	47	42.89	41.85	-2	10,319	-0.02%
2021/07/12	0	0.00	6	40.89	41.45	-6	9,772	-0.06%
2021/07/09	18	40.39	38	40.23	40.00	-20	9,703	-0.21%
2021/07/08	54	41.80	30	41.81	40.20	24	9,709	0.25%
2021/07/07	21	39.44	24	39.96	40.10	-3	9,258	-0.03%
2021/07/06	21	38.77	17	37.85	38.05	4	9,016	0.04%
2021/07/05	50	38.85	34	39.20	38.90	16	9,075	0.18%
2021/07/02	17	36.09	31	36.01	36.90	-14	8,623	-0.16%
2021/07/01	9	33.74	10.5	34.26	33.55	-1.5	8,387	-0.02%
2021/06/30	1	35.30	22	35.74	35.20	-21	8,319	-0.25%
2021/06/29	15	36.86	2	36.23	36.00	13	8,243	0.16%
2021/06/28	15	36.25	10	36.21	36.65	5	8,214	0.06%
2021/06/25	1	36.55	0	0.00	36.45	1	8,179	0.01%
2021/06/24	12	36.36	12	36.34	36.15	0	8,145	0.00%
2021/06/23	12	38.05	10	37.81	37.25	2	8,101	0.02%
2021/06/22	15.2	36.30	3	35.80	35.80	12.2	8,000	0.15%
2021/06/21	4	38.03	71	38.32	37.50	-67	7,917	-0.85%
2021/06/18	25	41.34	64	40.49	40.05	-39	7,910	-0.49%
2021/06/17	25.3	41.31	53	40.32	41.90	-27.7	7,902	-0.35%
2021/06/16	110	40.83	31	40.82	38.95	79	7,830	1.01%	大買/
2021/06/15	62	40.92	23	41.59	43.25	39	7,783	0.50%
2021/06/11	49	38.31	7	39.19	39.35	42	7,853	0.53%
2021/06/10	7	33.91	18	35.77	35.80	-11	7,500	-0.15%
2021/06/09	0	0.00	6.1	32.51	32.55	-6.1	7,278	-0.08%
2021/06/04	7	31.09	7	30.69	30.50	0	7,512	0.00%
2021/06/03	1	32.40	7	32.24	32.25	-6	7,520	-0.08%
2021/06/02	8	33.26	16	33.43	33.00	-8	7,544	-0.11%
2021/06/01	17	34.21	25	32.99	34.70	-8	7,502	-0.11%
2021/05/28	8	31.96	4	31.85	31.90	4	7,648	0.05%
2021/05/27	14	32.07	14	32.30	31.65	0	7,968	0.00%
2021/05/26	23	32.41	21	32.01	32.75	2	8,205	0.02%
2021/05/25	5	29.78	10	31.02	31.80	-5	8,376	-0.06%
2021/05/24	5	28.01	2	27.75	28.95	3	8,364	0.04%
2021/05/21	1	28.50	2	27.88	28.20	-1	8,482	-0.01%
2021/05/20	14	27.27	4	27.93	26.75	10	8,541	0.12%
2021/05/19	22	27.41	3	28.18	28.80	19	8,554	0.22%
2021/05/18	7	25.29	7	26.04	26.20	0	8,587	0.00%
2021/05/17	10	24.53	23	24.28	23.85	-13	8,595	-0.15%
2021/05/14	2	29.13	0	0.00	26.50	2	8,557	0.02%
2021/05/13	30	27.52	19	27.53	27.25	11	8,520	0.13%
2021/05/12	19	27.47	40	27.53	27.20	-21	8,480	-0.25%
2021/05/11	18	27.86	3	28.75	27.45	15	8,374	0.18%
2021/05/10	12	30.61	0	0.00	30.30	12	8,331	0.14%
2021/05/07	2	30.05	11	30.62	32.30	-9	8,303	-0.11%
2021/05/06	11	30.05	4	30.36	29.40	7	8,270	0.08%
2021/05/05	15	31.41	0	0.00	30.85	15	8,265	0.18%
2021/05/04	10.5	31.19	8	33.01	34.20	2.5	8,284	0.03%
2021/05/03	2	33.08	3	33.27	32.15	-1	8,207	-0.01%
2021/04/29	8.1	36.35	24	36.10	35.65	-15.9	8,138	-0.20%
2021/04/28	5	38.17	18	37.55	37.20	-13	8,156	-0.16%
2021/04/27	22	38.90	33	38.66	38.65	-11	8,263	-0.13%
2021/04/26	33	40.45	22	40.61	40.30	11	8,393	0.13%
2021/04/23	4	37.15	18	36.26	38.80	-14	8,263	-0.17%
2021/04/22	36	37.98	21	36.63	35.30	15	8,179	0.18%
2021/04/21	24	39.12	14	39.02	39.00	10	8,056	0.12%
2021/04/20	15.1	39.62	10	40.29	39.95	5.1	8,030	0.06%
2021/04/19	31	40.45	16	39.08	39.10	15	8,036	0.19%
2021/04/16	27	43.81	28	44.34	43.00	-1	7,922	-0.01%
2021/04/15	41	41.00	49	40.43	44.30	-8	7,853	-0.10%
2021/04/14	43.1	43.70	44.2	43.55	43.00	-1.1	7,726	-0.01%
2021/04/13	25	48.17	25	48.42	46.50	0	7,652	0.00%
2021/04/12	55	49.72	33.1	50.86	47.10	21.9	7,651	0.29%
2021/04/09	42.8	52.65	36	53.14	52.30	6.8	7,713	0.09%
2021/04/08	7	53.76	11	51.41	52.00	-4	7,750	-0.05%
2021/04/07	7	47.57	7	49.57	50.20	0	7,846	0.00%
2021/04/06	5	45.42	8	43.66	45.65	-3	8,219	-0.04%
2021/04/01	11	40.68	0	0.00	41.50	11	8,252	0.13%
2021/03/31	5	41.00	1	43.20	41.00	4	8,391	0.05%
2021/03/30	14	41.06	2	41.33	41.70	12	8,407	0.14%
2021/03/29	10	39.80	12	39.57	40.30	-2	8,446	-0.02%
2021/03/26	13	39.19	10	39.30	39.50	3	8,507	0.04%
2021/03/25	1	38.80	5	38.32	38.50	-4	8,610	-0.05%
2021/03/24	13	37.03	18	37.07	37.10	-5	8,748	-0.06%
2021/03/23	17.1	41.19	13	40.73	40.50	4.1	8,783	0.05%
2021/03/22	24.1	45.20	17	45.62	45.00	7.1	8,790	0.08%
2021/03/19	31	39.66	19	39.61	42.55	12	8,873	0.14%
2021/03/18	33	36.82	37	37.79	38.80	-4	8,761	-0.05%
2021/03/17	59	34.05	66	34.96	35.30	-7	8,604	-0.08%
2021/03/16	6	32.25	1	32.25	32.25	5	8,208	0.06%
2021/03/15	32	27.94	12	29.35	29.35	20	8,244	0.24%
2021/03/12	3	26.35	25.1	26.59	26.70	-22.1	8,286	-0.27%
2021/03/11	5	24.40	3	24.63	24.30	2	8,135	0.02%
2021/03/10	2	24.55	6	24.27	24.05	-4	8,107	-0.05%
2021/03/09	8	23.09	10	23.84	24.05	-2	8,059	-0.02%
2021/03/08	2	23.28	7	23.30	23.25	-5	7,997	-0.06%
2021/03/05	13	23.93	31	23.74	23.50	-18	7,963	-0.23%
2021/03/04	37	24.98	25	25.30	25.00	12	7,891	0.15%
2021/03/03	4	24.11	5	24.10	25.30	-1	7,788	-0.01%
2021/03/02	43	23.45	6	25.08	24.95	37	7,538	0.49%
2021/02/26	9	22.67	25	23.05	23.10	-16	7,165	-0.22%
2021/02/25	31	21.67	8	22.38	21.00	23	6,869	0.33%
2021/02/24	0	0.00	5	21.75	21.75	-5	6,555	-0.08%
2021/02/23	2	18.40	33.1	19.35	19.80	-31.1	6,480	-0.48%
2021/02/22	3	17.53	10.1	18.01	18.00	-7.1	6,303	-0.11%
2021/02/19	4	17.25	5	17.15	17.50	-1	6,201	-0.02%
2021/02/18	0	0.00	5	17.37	17.60	-5	6,119	-0.08%
2021/02/17	5	16.40	5	16.22	16.50	0	6,009	0.00%
2021/02/05	1	15.10	0	0.00	15.05	1	5,936	0.02%
2021/02/04	2	15.33	0	0.00	15.15	2	5,913	0.03%
2021/02/03	6	15.08	1	15.00	15.00	5	5,890	0.08%
2021/02/02	3	15.40	0	0.00	15.20	3	5,892	0.05%
2021/02/01	10	15.08	0	0.00	15.10	10	5,905	0.17%
2021/01/28	0	0.00	4	17.00	16.70	-4	5,799	-0.07%
2021/01/27	2	17.45	8	17.16	17.30	-6	5,752	-0.10%
2021/01/26	1	17.25	5	17.28	16.70	-4	5,677	-0.07%
2021/01/25	4	15.93	2	15.70	17.20	2	5,566	0.04%
2021/01/22	1	16.55	1	16.95	16.65	0	5,485	0.00%
2021/01/21	4	16.13	9	16.71	17.20	-5	5,432	-0.09%
2021/01/20	17	17.36	9	16.73	16.55	8	5,337	0.15%
2021/01/19	18	17.89	15	18.28	18.35	3	5,149	0.06%
2021/01/18	5	15.30	5	16.00	16.70	0	4,952	0.00%
2021/01/15	23	16.30	3	16.85	16.30	20	4,924	0.41%
2021/01/14	6	16.12	0	0.00	16.55	6	4,900	0.12%
2021/01/13	5	15.90	0	0.00	15.75	5	4,872	0.10%
2021/01/12	21.5	16.50	2	16.33	16.35	19.5	4,917	0.40%
2021/01/11	2	18.03	1	17.45	18.00	1	4,927	0.02%
2021/01/08	0	0.00	4	16.61	16.55	-4	4,842	-0.08%
2021/01/07	7	16.51	7	16.42	16.25	0	4,811	0.00%
2021/01/06	7	17.27	17	16.69	17.10	-10	4,714	-0.21%
2021/01/05	16	18.45	1	18.10	18.20	15	4,547	0.33%
2021/01/04	3	18.60	5.1	18.39	18.90	-2.1	4,383	-0.05%
2020/12/31	10	16.55	17	16.56	17.20	-7	4,089	-0.17%
2020/12/30	8	14.73	5.7	15.22	15.65	2.3	3,810	0.06%
2020/12/29	12	15.26	32	15.13	15.45	-20	3,624	-0.55%
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	2	12.88	12	12.61	12.90	-10	3,084	-0.32%
2020/12/24	3	11.85	1	11.75	11.75	2	2,917	0.07%
2020/12/23	2	11.53	0	0.00	11.95	2	2,863	0.07%
2020/12/22	11	11.69	4	11.08	11.15	7	2,821	0.25%
2020/12/21	1	12.80	1	12.60	12.05	0	2,763	0.00%
2020/12/18	23	13.45	8	13.37	13.35	15	2,678	0.56%
2020/12/17	1	12.40	1	12.50	13.40	0	2,501	0.00%
2020/12/16	22	12.33	21	12.49	12.20	1	2,342	0.04%
2020/12/15	25	11.98	5	11.93	12.55	20	2,197	0.91%
2020/12/09	10	9.87	0	0.00	9.86	10	1,723	0.58%
2020/12/08	3	10.15	1	9.90	9.87	2	1,639	0.12%
2020/11/30	8	8.51	0	0.00	8.56	8	1,282	0.62%
2020/11/24	0	0.00	2	7.89	7.90	-2	1,167	-0.17%
2020/11/23	10	8.07	0	0.00	8.04	10	1,149	0.87%
2020/11/20	2	8.11	0	0.00	8.11	2	1,133	0.18%
2020/11/18	0	0.00	6	7.88	7.86	-6	1,092	-0.55%
2020/10/22	0	0.00	1	7.76	7.70	-1	949	-0.11%
2020/10/21	0	0.00	3	7.88	7.90	-3	944	-0.32%
2020/10/20	4	8.03	5	7.99	7.95	-1	973	-0.10%
2020/10/19	1	7.74	1	8.22	8.32	0	914	0.00%
2020/10/15	0	0.00	8	7.71	7.72	-8	791	-1.01%
2020/10/12	6	7.42	0	0.00	7.41	6	782	0.77%
2020/09/28	2	7.46	0	0.00	7.43	2	871	0.23%
2020/09/25	0	0.00	5	7.41	7.35	-5	940	-0.53%
2020/09/23	0	0.00	2	7.87	7.94	-2	1,027	-0.19%
2020/09/18	2	7.50	1	7.55	7.51	1	963	0.10%
2020/09/17	1	7.58	0	0.00	7.50	1	960	0.10%
2020/09/16	10	7.78	2	7.75	7.79	8	940	0.85%
2020/09/08	5	7.76	2	7.60	7.44	3	856	0.35%
2020/09/07	1	7.52	0	0.00	7.82	1	843	0.12%
2020/08/14	0	0.00	2	7.12	7.18	-2	790	-0.25%
2020/08/13	0	0.00	1	7.10	7.12	-1	790	-0.13%
2020/08/12	6	7.08	0	0.00	7.15	6	791	0.76%
2020/08/11	0	0.00	3	7.14	7.17	-3	788	-0.38%
2020/08/07	0	0.00	2	7.18	7.19	-2	790	-0.25%
2020/07/31	0	0.00	20	7.10	7.20	-20	788	-2.54%
2020/07/30	1	7.22	0	0.00	7.13	1	789	0.13%
2020/07/29	1	7.01	0	0.00	7.15	1	789	0.13%
2020/07/27	3	7.25	0	0.00	7.18	3	782	0.38%
2020/07/24	2	7.60	0	0.00	7.57	2	780	0.26%
2020/07/23	0	0.00	12	7.81	7.90	-12	732	-1.64%
2020/07/13	0	0.00	3	7.28	7.25	-3	667	-0.45%
2020/07/09	2	7.40	5	7.49	7.40	-3	654	-0.46%
2020/07/08	5	7.28	0	0.00	7.38	5	641	0.78%
2020/07/07	3	7.39	3	7.57	7.40	0	628	0.00%
2020/07/06	24	7.55	7	7.67	7.70	17	606	2.80%
2020/07/03	2	7.20	4	7.13	7.67	-2	536	-0.37%
2020/07/02	3	6.75	1	6.98	6.98	2	414	0.48%
2020/06/24	2	6.40	2	6.44	6.40	0	371	0.00%
2020/06/22	4	6.32	2.1	6.38	6.50	1.9	367	0.52%
2020/06/19	2	6.27	0	0.00	6.18	2	354	0.56%
2020/06/11	0	0.00	2	5.98	5.94	-2	397	-0.50%
2020/06/02	2	6.03	0	0.00	6.07	2	465	0.43%
2020/05/20	0	0.00	3	6.03	6.04	-3	508	-0.59%
2020/05/19	3	6.00	0	0.00	6.02	3	508	0.59%
2020/04/29	2	6.35	0	0.00	6.30	2	535	0.37%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/24	2	4.92	0	0.00	4.89	2	842	0.24%
2020/03/13	0	0.00	57	5.51	5.69	-57	937	-6.08%
2020/03/12	0	0.00	12	6.28	6.01	-12	967	-1.24%
2020/02/21	0	0.00	1	7.38	7.38	-1	1,042	-0.10%
2020/02/17	14	7.27	0	0.00	7.24	14	1,117	1.25%
2020/02/03	5	7.13	0	0.00	7.20	5	1,131	0.44%
2020/01/30	10	7.45	0	0.00	7.41	10	1,129	0.89%
2020/01/10	12	8.16	0	0.00	8.16	12	1,152	1.04%
2019/12/25	0	0.00	10	8.83	8.77	-10	1,717	-0.58%
2019/12/24	11	9.20	0	0.00	8.97	11	1,861	0.59%
2019/12/10	0	0.00	1	8.85	8.72	-1	1,820	-0.05%
2019/12/04	1	8.23	0	0.00	8.40	1	1,645	0.06%
2019/11/06	0	0.00	2	8.09	8.05	-2	1,596	-0.13%
2019/11/05	2	8.26	0	0.00	8.08	2	1,592	0.13%
2019/11/04	0	0.00	2	8.30	8.25	-2	1,589	-0.13%
2019/11/01	4	8.27	2	8.36	8.32	2	1,586	0.13%
2019/10/14	2	8.68	2	8.67	8.67	0	1,638	0.00%
2019/10/08	17	8.88	17	8.70	8.66	0	1,607	0.00%
2019/10/04	10	9.21	12	9.15	9.08	-2	1,570	-0.13%
2019/10/03	3	9.22	29	9.21	9.25	-26	1,360	-1.91%
2019/10/02	3	8.78	3	8.70	8.76	0	1,204	0.00%
2019/10/01	0	0.00	1	8.68	8.68	-1	1,156	-0.09%
2019/09/27	17	9.06	35	8.94	9.05	-18	1,090	-1.65%
2019/09/26	0	0.00	5	8.86	8.90	-5	923	-0.54%
2019/09/25	2	8.38	2	8.73	8.73	0	843	0.00%
2019/09/18	0	0.00	2	8.13	8.14	-2	745	-0.27%
2019/09/09	0	0.00	10	7.95	7.94	-10	727	-1.37%
2019/09/06	10	8.00	1	7.99	8.00	9	730	1.23%
2019/09/05	1	7.94	6	7.94	7.94	-5	723	-0.69%
2019/09/02	0	0.00	1	7.92	7.93	-1	722	-0.14%
2019/08/22	2	7.88	0	0.00	7.72	2	706	0.28%
2019/08/20	3	7.79	0	0.00	7.74	3	693	0.43%
2019/08/07	5	8.16	0	0.00	8.07	5	754	0.66%
2019/07/29	0	0.00	12	9.00	9.00	-12	1,050	-1.14%
2019/07/25	0	0.00	2	8.80	8.77	-2	1,033	-0.19%
2019/06/26	0	0.00	3	7.98	7.97	-3	1,564	-0.19%
2019/06/21	3	8.06	0	0.00	8.10	3	1,625	0.18%
2019/06/20	10	8.00	0	0.00	8.00	10	1,636	0.61%
2019/05/30	10	8.07	0	0.00	8.14	10	2,009	0.50%
2019/05/23	0	0.00	2	8.07	7.90	-2	2,095	-0.10%
2019/05/22	2	8.18	0	0.00	8.12	2	2,096	0.10%
2019/05/20	10	7.90	0	0.00	7.72	10	2,050	0.49%
2019/05/17	10	8.21	0	0.00	8.15	10	2,036	0.49%
2019/05/13	0	0.00	20	8.82	8.84	-20	1,973	-1.01%
2019/05/09	2	8.80	1	8.64	8.72	1	1,769	0.06%
2019/05/06	0	0.00	5	8.52	8.37	-5	1,678	-0.30%
2019/04/19	0	0.00	4	9.02	9.03	-4	1,539	-0.26%
2019/04/18	5	9.25	0	0.00	9.11	5	1,503	0.33%
2019/04/17	0	0.00	1	9.00	8.78	-1	1,330	-0.08%
2019/04/16	0	0.00	13	8.66	8.91	-13	1,218	-1.07%
2019/04/08	2	8.28	0	0.00	8.18	2	977	0.20%
2019/04/02	1	7.89	0	0.00	7.81	1	926	0.11%
2019/03/29	1	8.16	0	0.00	8.16	1	893	0.11%
2019/03/28	0.1	8.25	0	0.00	8.28	0.1	882	0.01%
2019/03/25	2	8.22	0	0.00	8.29	2	809	0.25%
2019/03/20	0	0.00	50	8.43	8.40	-50	750	-6.66%
2019/03/18	0	0.00	1	8.25	8.24	-1	700	-0.14%
2019/03/14	61	8.49	0	0.00	8.50	61	647	9.42%
2019/03/07	0	0.00	7	7.17	7.11	-7	418	-1.67%
2019/02/22	2	7.13	12	7.17	7.14	-10	429	-2.33%
2019/02/21	0	0.00	13	6.97	6.98	-13	330	-3.93%
2019/02/14	0	0.00	8	6.80	6.78	-8	321	-2.48%
2019/02/11	0.8	6.61	0	0.00	6.62	0.8	341	0.23%
2019/01/28	0	0.00	3	6.64	6.67	-3	340	-0.88%
2019/01/18	3	6.65	0	0.00	6.65	3	334	0.90%
2019/01/16	0	0.00	2	6.62	6.60	-2	349	-0.57%
2019/01/15	2	6.66	0	0.00	6.60	2	351	0.57%
2019/01/09	10	6.67	0	0.00	6.70	10	348	2.87%
2019/01/07	18	6.76	0	0.00	6.70	18	346	5.20%
2018/12/27	0	0.00	11	6.88	6.83	-11	398	-2.76%
2018/12/20	16	6.86	0	0.00	6.89	16	410	3.90%
2018/12/19	6	6.93	0	0.00	6.93	6	410	1.46%
2018/12/06	0	0.00	3	7.25	7.12	-3	427	-0.70%
2018/12/04	3	7.50	0	0.00	7.42	3	449	0.67%
2018/11/22	0	0.00	4	7.43	7.30	-4	481	-0.83%
2018/11/16	0	0.00	2	7.03	7.03	-2	436	-0.46%
2018/11/13	0	0.00	10	7.03	6.92	-10	465	-2.15%
2018/11/06	2	6.68	0	0.00	6.68	2	468	0.43%
2018/10/16	0.1	6.64	0	0.00	6.59	0.1	683	0.01%
2018/10/12	0	0.00	1	6.36	6.67	-1	744	-0.13%
2018/10/04	0.1	7.65	0	0.00	7.70	0.1	1,065	0.01%
2018/09/18	30	7.72	0	0.00	7.71	30	1,378	2.18%
2018/09/05	1	8.56	0	0.00	8.54	1	1,971	0.05%
2018/08/28	0	0.00	1	8.67	8.54	-1	3,005	-0.03%
2018/08/24	10	8.36	0	0.00	8.33	10	3,134	0.32%
2018/08/14	0	0.00	1	8.63	8.63	-1	3,409	-0.03%
2018/08/08	4	9.61	4	9.67	9.60	0	3,478	0.00%
2018/08/07	0	0.00	1	9.26	9.23	-1	3,450	-0.03%
2018/07/27	2	9.72	2	9.67	9.67	0	3,387	0.00%
2018/07/25	0	0.00	1	9.60	9.45	-1	3,331	-0.03%
2018/07/20	2	9.69	2	9.79	9.65	0	3,301	0.00%
2018/07/18	1	9.65	0	0.00	9.58	1	3,244	0.03%
2018/07/17	0	0.00	1	9.80	9.65	-1	3,250	-0.03%
2018/07/16	2	9.78	6	9.99	9.82	-4	3,233	-0.12%
2018/07/13	1	9.54	1	9.99	10.05	0	3,168	0.00%
2018/07/12	5	9.21	0	0.00	9.20	5	3,063	0.16%
2018/07/10	0	0.00	2	8.95	9.10	-2	2,887	-0.07%
2018/07/09	0	0.00	0.1	8.87	8.85	-0.1	2,871	0.00%
2018/07/05	3	9.19	2	9.50	9.08	1	2,837	0.04%
2018/07/04	0	0.00	3	9.54	9.10	-3	2,785	-0.11%
2018/07/03	3	9.58	2	9.89	9.51	1	2,761	0.04%
2018/07/02	3	9.90	2	10.05	9.90	1	2,740	0.04%
2018/06/29	3	9.82	0	0.00	9.74	3	2,689	0.11%
2018/06/26	9	10.16	9	10.18	10.10	0	2,595	0.00%
2018/06/25	3	10.05	3	10.43	10.15	0	2,551	0.00%
2018/06/22	8	10.01	6	10.14	10.05	2	2,468	0.08%
2018/06/14	0	0.00	6	10.35	10.05	-6	2,340	-0.26%
2018/06/13	1	10.75	2	10.80	10.45	-1	2,290	-0.04%
2018/06/12	2	11.30	3	11.48	11.15	-1	2,206	-0.05%
2018/06/11	8	10.70	6	11.13	11.30	2	2,089	0.10%
2018/06/07	0	0.00	13	9.41	9.55	-13	1,700	-0.76%
2018/06/05	12	9.23	0	0.00	9.03	12	1,516	0.79%
2018/05/31	5	9.00	0	0.00	8.73	5	1,310	0.38%
2018/05/30	0	0.00	5	8.90	8.85	-5	1,266	-0.39%
2018/05/29	0	0.00	5	8.23	8.35	-5	1,163	-0.43%
2018/05/24	5	8.59	0	0.00	8.60	5	1,103	0.45%
2018/05/23	3	7.86	10	8.02	7.84	-7	999	-0.70%
2018/05/21	2	8.10	0	0.00	8.03	2	994	0.20%
2018/05/18	0	0.00	12	8.11	8.14	-12	983	-1.22%
2018/05/17	2	7.67	0	0.00	7.71	2	931	0.21%
2018/05/15	0	0.00	26	7.77	7.69	-26	895	-2.90%
2018/04/26	10	7.50	0	0.00	7.34	10	1,072	0.93%
2018/04/23	0	0.00	2	7.92	7.92	-2	1,088	-0.18%
2018/04/18	2	7.83	0	0.00	7.80	2	1,101	0.18%
2018/04/03	6	8.33	0	0.00	8.32	6	1,260	0.48%
2018/03/29	5	8.46	0	0.00	8.46	5	1,257	0.40%
2018/03/27	4	8.52	2	8.56	8.60	2	1,254	0.16%
2018/03/23	6	8.50	0	0.00	8.50	6	1,234	0.49%
2018/03/22	23	8.86	0	0.00	8.75	23	1,223	1.88%
2018/03/21	10	8.98	0	0.00	8.98	10	1,209	0.83%
2018/03/20	0	0.00	1	9.03	9.00	-1	1,185	-0.08%
2018/03/15	3	8.76	20	8.83	8.78	-17	1,017	-1.67%
2018/03/14	3	8.55	0	0.00	8.57	3	998	0.30%
2018/03/13	5	8.76	16	8.95	8.81	-11	972	-1.13%
2018/03/08	10	8.00	0	0.00	7.99	10	752	1.33%
2018/03/07	2	7.95	0	0.00	8.00	2	750	0.27%
2018/03/06	0	0.00	2	7.85	7.90	-2	749	-0.27%
2018/03/05	0	0.00	2	7.80	7.76	-2	759	-0.26%
2018/02/27	2	7.66	3	7.65	7.71	-1	817	-0.12%
2018/02/22	2	7.50	2	7.51	7.50	0	1,100	0.00%
2018/02/21	0	0.00	2	7.38	7.37	-2	1,103	-0.18%
2018/02/09	5	7.03	0	0.00	7.15	5	1,115	0.45%
2018/02/07	2	7.65	0	0.00	7.50	2	1,118	0.18%
2018/02/01	10	8.46	5	8.46	8.45	5	1,136	0.44%
2018/01/30	6	8.68	0	0.00	8.59	6	1,175	0.51%
2018/01/29	0	0.00	4	8.80	9.04	-4	1,157	-0.35%
2018/01/26	3	8.55	0	0.00	8.56	3	1,093	0.27%
2018/01/12	1	8.57	0	0.00	8.60	1	1,725	0.06%
2018/01/09	13	8.87	4	9.01	8.76	9	1,774	0.51%
2018/01/08	0	0.00	1	8.61	8.75	-1	1,665	-0.06%