普誠 (6129)-統一-彰化券商分點個股進出

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
24.15
漲跌
▲0.55
漲幅
+2.33%
成交量
489張
產業
上櫃半導體類股▼2.19%
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－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/12	1	26.40	0	0.00	26.20	1	926	0.11%
2024/03/27	0	0.00	2	26.40	26.40	-2	1,493	-0.13%
2024/03/26	2	26.35	0	0.00	26.20	2	1,552	0.13%
2024/03/25	0	0.00	1	26.85	26.35	-1	1,549	-0.06%
2024/03/22	1	26.65	0	0.00	26.65	1	1,555	0.06%
2024/03/07	0	0.00	2	27.70	27.55	-2	1,695	-0.12%
2024/03/06	0	0.00	3	28.10	28.10	-3	1,691	-0.18%
2024/02/20	1	29.25	0	0.00	29.40	1	2,161	0.05%
2024/02/19	0	0.00	0	29.75	29.75	0	2,172	0.00%
2024/02/15	0	0.00	1	28.60	28.70	-1	2,187	-0.05%
2024/01/16	2	29.30	0	0.00	29.85	2	2,339	0.09%
2024/01/12	4	29.35	0	0.00	29.20	4	2,380	0.17%
2024/01/11	0	0.00	2	29.43	29.30	-2	2,457	-0.08%
2024/01/04	1	30.70	1	31.15	30.45	0	2,492	0.00%
2024/01/02	1	30.95	0	0.00	30.80	1	2,431	0.04%
2023/12/29	1	30.85	1	30.85	30.85	0	2,420	0.00%
2023/12/28	1	31.60	0	0.00	31.25	1	2,402	0.04%
2023/12/27	4	32.45	2	32.60	32.00	2	2,321	0.09%
2023/12/22	3	30.55	0	0.00	29.95	3	1,875	0.16%
2023/12/21	1	29.70	0	0.00	30.25	1	1,840	0.05%
2023/12/20	2	29.25	2	29.25	29.30	0	1,774	0.00%
2023/12/13	1	30.45	0	0.00	30.20	1	1,725	0.06%
2023/12/05	0	0.00	6	30.15	30.10	-6	1,589	-0.38%
2023/12/04	1	30.35	0	0.00	30.35	1	1,584	0.06%
2023/12/01	3	31.00	3	31.00	30.65	0	1,594	0.00%
2023/11/30	1	30.90	0	0.00	30.90	1	1,684	0.06%
2023/11/22	1	31.15	3	31.12	31.75	-2	1,288	-0.16%
2023/11/21	0	0.00	3	30.52	30.50	-3	1,191	-0.25%
2023/11/20	1	30.45	1	30.85	30.35	0	1,182	0.00%
2023/11/17	2	30.40	2	30.60	30.35	0	1,147	0.00%
2023/11/14	3	29.93	3	29.68	29.70	0	1,095	0.00%
2023/11/13	4	29.55	0	0.00	28.90	4	1,069	0.37%
2023/11/10	1	29.90	0	0.00	30.00	1	1,057	0.09%
2023/11/08	1	30.05	2	29.65	29.75	-1	1,051	-0.10%
2023/11/07	1	29.25	0	0.00	29.15	1	1,016	0.10%
2023/10/31	1	28.25	0	0.00	28.20	1	1,108	0.09%
2023/10/27	1	28.95	0	0.00	28.85	1	1,111	0.09%
2023/10/26	0	0.00	1	29.80	29.30	-1	1,108	-0.09%
2023/10/25	1	30.15	1	30.45	29.90	0	1,097	0.00%
2023/10/19	2	30.30	0	0.00	29.25	2	1,024	0.20%
2023/10/18	3.1	29.93	2	29.90	29.85	1.1	946	0.11%
2023/10/13	1	28.90	0	0.00	28.70	1	909	0.11%
2023/10/11	1	29.05	0	0.00	28.60	1	909	0.11%
2023/10/04	0	0.00	1	29.30	29.75	-1	953	-0.10%
2023/09/25	1	29.15	0	0.00	29.20	1	1,045	0.10%
2023/09/18	1	30.60	0	0.00	30.70	1	1,081	0.09%
2023/09/11	1	29.10	0	0.00	29.00	1	1,131	0.09%
2023/09/07	1	29.95	0	0.00	29.90	1	1,247	0.08%
2023/08/18	1	28.55	0	0.00	28.50	1	1,337	0.07%
2023/08/17	0	0.00	1	28.75	28.80	-1	1,342	-0.07%
2023/08/14	1	28.35	0	0.00	28.20	1	1,350	0.07%
2023/08/11	0	0.00	5	29.60	29.65	-5	1,331	-0.38%
2023/08/10	0	0.00	1	29.90	29.95	-1	1,323	-0.08%
2023/08/09	1	30.75	0	0.00	30.85	1	1,317	0.08%
2023/07/07	2	31.90	6	31.85	32.30	-4	2,190	-0.18%
2023/07/05	1	32.85	0	0.00	32.85	1	2,266	0.04%
2023/07/03	6	32.75	0	0.00	32.75	6	2,269	0.26%
2023/06/14	0	0.00	1	34.05	33.45	-1	2,636	-0.04%
2023/06/08	5	32.94	0	0.00	32.50	5	2,756	0.18%
2023/06/05	3	33.85	5	34.01	33.80	-2	3,742	-0.05%
2023/06/02	6	33.85	0	0.00	33.85	6	3,788	0.16%
2023/06/01	0	0.00	3	33.37	33.65	-3	3,800	-0.08%
2023/05/30	0	0.00	2	33.55	33.35	-2	3,878	-0.05%
2023/05/29	0	0.00	6	33.22	33.65	-6	3,887	-0.15%
2023/05/22	0	0.00	5	33.10	33.10	-5	4,141	-0.12%
2023/05/11	3	32.82	0	0.00	32.50	3	4,541	0.07%
2023/05/10	2	32.80	0	0.00	33.30	2	4,673	0.04%
2023/05/08	9	33.43	0	0.00	33.30	9	4,722	0.19%
2023/05/05	8	33.89	20	33.92	33.55	-12	4,793	-0.25%
2023/05/04	3	35.87	2	36.55	35.65	1	4,997	0.02%
2023/05/03	0	0.00	6	35.88	35.95	-6	5,075	-0.12%
2023/05/02	0	0.00	2	36.28	35.90	-2	5,107	-0.04%
2023/04/28	2	35.30	0	0.00	35.30	2	5,097	0.04%
2023/04/27	2	34.03	0	0.00	33.90	2	5,071	0.04%
2023/04/26	2	33.45	0	0.00	33.80	2	5,055	0.04%
2023/04/21	1	34.30	1	34.45	34.45	0	5,059	0.00%
2023/04/20	7	35.29	0	0.00	35.35	7	5,038	0.14%
2023/04/19	13	37.16	15	37.38	36.90	-2	5,099	-0.04%
2023/04/18	3	37.73	13	37.60	37.60	-10	4,962	-0.20%
2023/04/17	2	36.60	8	37.00	37.10	-6	4,837	-0.12%
2023/04/14	9	36.57	40	36.79	36.40	-31	4,783	-0.65%
2023/04/13	1	36.55	0	0.00	36.30	1	4,709	0.02%
2023/04/12	3	36.53	6	36.86	36.90	-3	4,683	-0.06%
2023/04/11	0	0.00	2	35.90	36.45	-2	4,630	-0.04%
2023/04/10	12	35.36	0	0.00	35.15	12	4,553	0.26%
2023/04/07	10	35.35	0	0.00	35.35	10	4,553	0.22%
2023/04/06	5	34.70	0	0.00	35.20	5	4,548	0.11%
2023/03/31	0	0.00	1	34.70	34.70	-1	4,538	-0.02%
2023/03/30	11	34.45	0	0.00	34.40	11	4,538	0.24%
2023/03/28	1	34.20	2	34.83	34.15	-1	4,563	-0.02%
2023/03/27	13	36.10	1	36.10	35.60	12	4,479	0.27%
2023/03/24	10	36.65	0	0.00	36.40	10	4,459	0.22%
2023/03/23	2	36.15	1	36.35	36.35	1	4,437	0.02%
2023/03/22	3	36.73	2	36.55	36.50	1	4,450	0.02%
2023/03/21	2	36.00	0	0.00	36.00	2	4,378	0.05%
2023/03/20	0	0.00	12	36.06	36.00	-12	4,356	-0.28%
2023/03/17	4	36.09	1	36.15	35.85	3	4,373	0.07%
2023/03/16	11	36.30	1	36.35	35.65	10	4,381	0.23%
2023/03/15	3	36.55	6	36.48	37.00	-3	4,485	-0.07%
2023/03/14	5	36.47	0	0.00	36.10	5	4,535	0.11%
2023/03/10	0	0.00	1	36.85	36.40	-1	5,179	-0.02%
2023/03/09	16	38.46	15	38.61	38.05	1	5,169	0.02%
2023/03/08	0	0.00	7	37.13	37.80	-7	4,767	-0.15%
2023/03/07	0	0.00	6	35.51	35.60	-6	4,431	-0.14%
2023/03/06	3	35.22	1	35.30	35.15	2	4,397	0.05%
2023/03/03	10	35.09	21	35.31	35.05	-11	4,431	-0.25%
2023/03/02	25	35.25	0	0.00	35.05	25	4,446	0.56%
2023/03/01	1	34.90	0	0.00	34.75	1	4,467	0.02%
2023/02/24	0	0.00	1	35.70	34.80	-1	4,472	-0.02%
2023/02/23	2	35.35	5	35.70	35.55	-3	4,444	-0.07%
2023/02/22	0	0.00	1	35.30	34.95	-1	4,425	-0.02%
2023/02/20	0	0.00	1	34.70	35.20	-1	4,365	-0.02%
2023/02/17	1	34.35	1	34.45	34.30	0	4,344	0.00%
2023/02/16	7	34.09	3	34.17	34.30	4	4,343	0.09%
2023/02/15	3	33.70	0	0.00	33.70	3	4,366	0.07%
2023/02/14	2	34.20	0	0.00	33.75	2	4,378	0.05%
2023/02/13	1	34.00	0	0.00	33.85	1	4,408	0.02%
2023/02/10	0	0.00	2	34.60	34.45	-2	4,545	-0.04%
2023/02/09	0	0.00	11	35.68	35.45	-11	4,585	-0.24%
2023/02/08	0	0.00	12	35.31	35.40	-12	4,375	-0.27%
2023/02/07	5	34.20	20	33.89	34.30	-15	4,247	-0.35%
2023/02/06	9	34.48	0	0.00	34.50	9	4,213	0.21%
2023/02/03	10	34.95	6	35.02	34.45	4	4,186	0.10%
2023/02/02	13	34.97	12	35.29	35.70	1	4,094	0.02%
2023/02/01	3	33.47	6	33.51	34.00	-3	3,765	-0.08%
2023/01/31	2	32.78	3	32.62	32.75	-1	3,656	-0.03%
2023/01/30	2	32.35	15	32.39	32.35	-13	3,626	-0.36%
2023/01/17	0	0.00	1	31.50	31.50	-1	3,603	-0.03%
2023/01/16	10	31.20	0	0.00	31.25	10	3,614	0.28%
2023/01/13	2	31.05	0	0.00	31.05	2	3,627	0.06%
2023/01/12	4	32.41	4	32.48	31.50	0	3,636	0.00%
2023/01/11	5	32.20	20	31.75	32.25	-15	3,618	-0.41%
2023/01/09	5	32.02	8	31.48	31.95	-3	3,649	-0.08%
2023/01/06	0	0.00	4	30.51	30.40	-4	3,530	-0.11%
2023/01/05	2	30.33	2	31.15	30.30	0	3,608	0.00%
2023/01/04	22	30.27	0	0.00	30.35	22	3,626	0.61%
2023/01/03	9	29.82	0	0.00	30.15	9	3,665	0.25%
2022/12/29	1	29.00	0	0.00	29.95	1	3,821	0.03%
2022/12/28	11	29.58	0	0.00	29.50	11	3,873	0.28%
2022/12/27	10	30.20	2	30.10	30.00	8	3,913	0.20%
2022/12/22	0	0.00	1	30.35	30.05	-1	4,012	-0.02%
2022/12/20	1	29.90	0	0.00	29.75	1	4,098	0.02%
2022/12/19	0	0.00	2	30.88	30.85	-2	4,127	-0.05%
2022/12/16	1	31.55	1	31.55	31.35	0	4,258	0.00%
2022/12/13	0	0.00	2	31.58	31.20	-2	4,304	-0.05%
2022/12/12	2	31.95	1	31.80	31.70	1	4,308	0.02%
2022/12/08	0	0.00	1	32.80	32.70	-1	4,354	-0.02%
2022/12/06	7	34.92	1	35.15	35.00	6	4,255	0.14%
2022/12/05	23	35.47	21	36.03	34.80	2	4,157	0.05%
2022/12/02	2	33.75	3	34.90	35.90	-1	3,800	-0.03%
2022/11/30	0	0.00	9	31.97	31.75	-9	3,629	-0.25%
2022/11/29	9	32.41	0	0.00	31.85	9	3,707	0.24%
2022/11/28	1	31.20	8	31.46	31.25	-7	3,736	-0.19%
2022/11/25	5	31.63	1	31.50	31.25	4	3,907	0.10%
2022/11/24	2	30.98	0	0.00	32.15	2	3,939	0.05%
2022/11/23	2	30.65	0	0.00	31.00	2	3,952	0.05%
2022/11/22	0	0.00	3	30.15	30.00	-3	4,065	-0.07%
2022/11/17	1	31.90	2	31.70	31.60	-1	4,668	-0.02%
2022/11/16	2	31.30	7	31.52	31.50	-5	4,802	-0.10%
2022/11/15	2	30.85	3	31.20	31.10	-1	4,883	-0.02%
2022/11/14	1	30.75	3	30.90	30.85	-2	5,247	-0.04%
2022/11/11	2	30.58	0	0.00	30.50	2	5,556	0.04%
2022/11/10	4	30.21	0	0.00	30.00	4	5,965	0.07%
2022/11/09	3	30.70	2	31.15	30.70	1	6,360	0.02%
2022/11/08	4	31.05	6	31.63	30.40	-2	6,691	-0.03%
2022/11/07	1	29.85	2	30.83	30.70	-1	7,436	-0.01%
2022/11/04	3	28.93	2	28.58	29.75	1	7,562	0.01%
2022/10/31	0	0.00	1	27.95	27.80	-1	8,713	-0.01%
2022/10/28	1	27.35	1	27.95	27.25	0	8,752	0.00%
2022/10/27	1	27.60	0	0.00	28.00	1	8,824	0.01%
2022/10/25	2	27.83	2	28.03	27.60	0	8,988	0.00%
2022/10/18	1	29.30	2	29.53	29.70	-1	9,283	-0.01%
2022/10/13	1	28.50	1	27.20	26.75	0	9,334	0.00%
2022/10/12	1	29.00	0	0.00	29.20	1	9,307	0.01%
2022/10/11	2	29.90	0	0.00	29.25	2	9,299	0.02%
2022/10/07	3	31.92	3	31.80	31.75	0	9,286	0.00%
2022/10/05	1	31.70	1	30.65	30.60	0	9,191	0.00%
2022/10/03	1	29.20	0	0.00	30.25	1	9,109	0.01%
2022/09/30	0	0.00	3	28.00	29.60	-3	9,089	-0.03%
2022/09/29	0	0.00	1	29.95	29.20	-1	9,114	-0.01%
2022/09/28	1	29.50	0	0.00	28.60	1	9,104	0.01%
2022/09/27	4	30.11	0	0.00	30.60	4	9,054	0.04%
2022/09/26	1	30.50	10	30.30	29.85	-9	9,028	-0.10%
2022/09/22	2	32.98	2	32.90	33.15	0	8,915	0.00%
2022/09/15	0	0.00	1	36.20	34.85	-1	9,059	-0.01%
2022/09/14	0	0.00	2	34.83	35.95	-2	9,020	-0.02%
2022/09/12	2	34.90	0	0.00	35.15	2	8,961	0.02%
2022/09/07	1	34.85	0	0.00	34.00	1	8,946	0.01%
2022/09/06	13	36.77	0	0.00	34.75	13	8,897	0.15%
2022/09/05	4	37.75	3	37.30	37.00	1	8,723	0.01%
2022/09/02	0	0.00	6	38.49	39.10	-6	8,648	-0.07%
2022/09/01	17	38.28	13	38.05	37.90	4	8,550	0.05%
2022/08/31	3	37.55	2	37.55	37.85	1	8,430	0.01%
2022/08/30	11	37.70	10	37.78	37.70	1	8,506	0.01%
2022/08/29	10	37.70	11	37.46	37.30	-1	8,844	-0.01%
2022/08/26	4	40.54	3	40.37	39.80	1	8,843	0.01%
2022/08/25	1	40.95	0	0.00	40.75	1	8,517	0.01%
2022/08/24	2	42.45	2	42.50	41.25	0	8,446	0.00%
2022/08/23	0	0.00	11.1	42.01	42.15	-11.1	8,354	-0.13%
2022/08/19	5	42.23	3	41.67	41.10	2	8,208	0.02%
2022/08/18	1	42.10	1	41.95	41.95	0	7,914	0.00%
2022/08/17	2	41.43	2	41.58	41.90	0	7,660	0.00%
2022/08/16	5	40.97	8	41.39	41.80	-3	7,461	-0.04%
2022/08/15	2	40.83	2	40.05	40.05	0	7,064	0.00%
2022/08/12	3	40.93	5	41.08	40.00	-2	6,698	-0.03%
2022/08/11	0	0.00	1	39.30	38.80	-1	5,792	-0.02%
2022/08/10	10	39.03	10	38.50	38.80	0	5,580	0.00%
2022/08/09	1	38.90	4	38.85	39.30	-3	5,398	-0.06%
2022/08/08	5	37.35	20	37.75	37.85	-15	4,984	-0.30%
2022/08/05	16	37.63	8	36.71	37.10	8	4,658	0.17%
2022/08/04	2	33.93	1	34.75	34.70	1	4,366	0.02%
2022/08/03	5	35.16	2	35.60	34.20	3	4,331	0.07%
2022/08/02	4	35.20	2	35.60	34.75	2	4,261	0.05%
2022/07/29	2	34.23	16	34.45	36.00	-14	4,065	-0.34%
2022/07/28	2	33.85	3	34.37	34.00	-1	3,877	-0.03%
2022/07/27	2	34.03	2	34.20	34.40	0	3,834	0.00%
2022/07/26	1	33.70	1.3	34.13	34.05	-0.3	3,800	-0.01%
2022/07/25	0	0.00	1	34.15	34.05	-1	3,776	-0.03%
2022/07/22	4	33.63	2	33.98	33.55	2	3,730	0.05%
2022/07/20	9	32.96	3	32.63	32.00	6	3,648	0.16%
2022/07/19	7	31.86	5	32.04	31.90	2	3,620	0.06%
2022/07/18	3	31.02	0	0.00	31.35	3	3,588	0.08%
2022/07/15	4	30.60	3	30.98	30.85	1	3,574	0.03%
2022/07/14	2	30.90	4	30.24	30.70	-2	3,539	-0.06%
2022/07/13	1	28.95	3	29.18	28.95	-2	3,485	-0.06%
2022/07/11	0	0.00	4	30.13	29.65	-4	3,480	-0.11%
2022/07/08	4	30.20	3	30.62	29.95	1	3,478	0.03%
2022/07/07	1	29.90	0	0.00	30.50	1	3,449	0.03%
2022/07/05	0.3	31.50	1	30.90	31.00	-0.7	3,409	-0.02%
2022/07/04	2	29.53	0	0.00	29.90	2	3,399	0.06%
2022/07/01	8	31.52	9	31.38	29.50	-1	3,432	-0.03%
2022/06/30	6.2	32.96	10	32.94	31.95	-3.8	3,390	-0.11%
2022/06/29	4	34.09	0	0.00	33.80	4	3,352	0.12%
2022/06/28	0	0.00	15	34.14	34.00	-15	3,298	-0.45%
2022/06/27	2	33.03	6	32.64	34.40	-4	3,338	-0.12%
2022/06/24	3	31.15	6	31.02	31.30	-3	3,213	-0.09%
2022/06/23	9	30.66	0	0.00	30.45	9	3,203	0.28%
2022/06/20	0	0.00	3	32.87	30.50	-3	3,394	-0.09%
2022/06/17	16	32.89	4	33.41	32.80	12	3,360	0.36%
2022/06/16	9	34.48	5	35.25	33.60	4	3,337	0.12%
2022/06/15	3	35.02	6	35.48	34.85	-3	3,310	-0.09%
2022/06/14	14	35.26	3	35.18	35.00	11	3,293	0.33%
2022/06/13	3	34.80	6	35.06	34.90	-3	3,271	-0.09%
2022/06/10	8	36.34	9	36.37	36.10	-1	3,241	-0.03%
2022/06/09	7	36.49	3.1	36.74	36.25	3.9	3,198	0.12%
2022/06/08	4	36.46	5	36.69	37.15	-1	3,145	-0.03%
2022/06/07	8	36.56	6	36.65	36.40	2	2,996	0.07%
2022/06/06	14	35.66	30	35.90	36.00	-16	2,578	-0.62%
2022/06/02	8	34.29	12	34.39	33.80	-4	2,466	-0.16%
2022/06/01	12	34.93	9	34.90	34.75	3	2,485	0.12%
2022/05/31	8	34.34	22	34.49	34.30	-14	2,459	-0.57%
2022/05/30	25	34.55	7	34.16	34.40	18	2,440	0.74%
2022/05/27	3	33.58	2	33.92	33.40	1	2,406	0.04%
2022/05/26	8	33.03	15	33.02	33.70	-7	2,409	-0.29%
2022/05/25	8	32.34	6	32.83	32.20	2	2,499	0.08%
2022/05/24	8	33.56	6	34.14	32.55	2	3,065	0.07%
2022/05/23	0	0.00	11	33.20	33.20	-11	3,113	-0.35%
2022/05/20	7	30.28	6	30.20	30.20	1	3,149	0.03%
2022/05/19	6	29.67	4	29.46	30.00	2	3,224	0.06%
2022/05/18	6	30.00	7	29.97	30.30	-1	3,252	-0.03%
2022/05/17	2	29.30	0	0.00	29.45	2	3,311	0.06%
2022/05/16	4	28.90	3	28.88	28.55	1	3,429	0.03%
2022/05/13	3	28.23	1	28.45	28.35	2	3,551	0.06%
2022/05/12	3	28.75	5	28.81	27.80	-2	3,598	-0.06%
2022/05/11	3	29.03	0	0.00	28.80	3	3,623	0.08%
2022/05/10	1	28.75	0	0.00	29.00	1	3,710	0.03%
2022/05/09	1	28.50	2	29.00	28.00	-1	3,762	-0.03%
2022/05/06	3	28.75	4	28.88	29.10	-1	3,911	-0.03%
2022/05/05	5	29.87	7	29.76	29.80	-2	3,932	-0.05%
2022/05/04	2	28.68	1	28.80	28.75	1	3,940	0.03%
2022/05/03	1	28.40	2	28.40	28.40	-1	3,965	-0.03%
2022/04/29	2	28.60	0	0.00	28.50	2	4,025	0.05%
2022/04/28	3	28.07	3	28.15	28.30	0	4,066	0.00%
2022/04/27	0	0.00	3	27.92	28.30	-3	4,117	-0.07%
2022/04/26	7	29.22	4	29.13	29.05	3	4,157	0.07%
2022/04/25	4	29.73	6	29.89	29.25	-2	4,357	-0.05%
2022/04/22	3	31.61	3	32.18	31.30	0	4,447	0.00%
2022/04/21	6	32.39	4	32.58	32.30	2	4,468	0.04%
2022/04/20	5	32.58	3	32.65	32.60	2	4,489	0.04%
2022/04/19	3	32.47	4	32.56	32.40	-1	4,518	-0.02%
2022/04/18	3	32.35	0	0.00	32.15	3	4,550	0.07%
2022/04/14	1	33.95	6	34.13	33.85	-5	4,637	-0.11%
2022/04/13	6	34.19	2	34.25	34.20	4	4,705	0.09%
2022/04/12	1	33.70	0	0.00	33.65	1	4,965	0.02%
2022/04/11	0	0.00	4	35.30	34.30	-4	5,625	-0.07%
2022/04/08	4	35.19	0	0.00	35.25	4	5,935	0.07%
2022/04/07	0	0.00	1	35.60	35.05	-1	5,994	-0.02%
2022/04/06	1	35.20	5	35.32	35.60	-4	5,989	-0.07%
2022/04/01	5	35.32	5	35.33	35.45	0	6,051	0.00%
2022/03/31	5	35.80	6	36.56	35.75	-1	6,163	-0.02%
2022/03/30	10	36.52	8	36.21	36.10	2	6,272	0.03%
2022/03/29	8	35.30	4	35.40	35.10	4	6,210	0.06%
2022/03/25	2	35.28	6	35.58	35.80	-4	6,347	-0.06%
2022/03/24	7	35.58	6	35.93	35.55	1	6,376	0.02%
2022/03/23	3.1	35.95	19	35.78	36.10	-15.9	6,458	-0.25%
2022/03/22	2	34.10	1	34.25	34.05	1	6,483	0.02%
2022/03/21	2	34.13	2	34.40	34.30	0	6,635	0.00%
2022/03/18	2	34.10	3	34.15	34.10	-1	6,881	-0.01%
2022/03/17	4	34.13	1	33.40	34.15	3	7,511	0.04%
2022/03/16	5	32.77	4	32.25	32.50	1	7,803	0.01%
2022/03/15	1	33.60	1	33.55	33.05	0	8,749	0.00%
2022/03/14	0	0.00	2	34.60	34.10	-2	9,424	-0.02%
2022/03/11	2	34.18	0	0.00	34.05	2	10,076	0.02%
2022/03/09	0	0.00	1	34.30	34.10	-1	10,126	-0.01%
2022/03/08	0	0.00	1	33.80	33.40	-1	10,140	-0.01%
2022/03/07	15	35.02	3	35.05	34.90	12	10,114	0.12%
2022/03/04	6	36.88	27	36.70	36.55	-21	10,065	-0.21%
2022/03/03	5	37.35	5	37.64	37.15	0	10,046	0.00%
2022/03/02	4	36.98	2	37.30	37.25	2	10,025	0.02%
2022/03/01	2	37.35	0	0.00	37.40	2	9,994	0.02%
2022/02/25	1	37.20	1	37.40	37.40	0	9,937	0.00%
2022/02/24	48	38.94	4	38.80	36.65	44	9,775	0.45%
2022/02/23	1	38.05	4	38.28	38.60	-3	9,159	-0.03%
2022/02/22	1	36.50	11	36.50	36.50	-10	8,896	-0.11%
2022/02/21	1	37.90	4	37.58	37.60	-3	8,896	-0.03%
2022/02/18	1	37.05	0	0.00	37.15	1	8,898	0.01%
2022/02/17	3	37.30	8	37.47	37.00	-5	9,034	-0.06%
2022/02/16	6	37.45	3	37.67	37.40	3	9,532	0.03%
2022/02/15	0	0.00	3	37.62	36.60	-3	9,639	-0.03%
2022/02/14	1	36.35	2	36.03	35.65	-1	9,553	-0.01%
2022/02/11	2	37.15	3	37.47	37.20	-1	9,521	-0.01%
2022/02/10	2	37.48	4	37.90	37.55	-2	9,512	-0.02%
2022/02/09	5	37.28	7	37.32	37.20	-2	9,429	-0.02%
2022/02/08	5	36.88	4	36.61	36.80	1	9,374	0.01%
2022/02/07	6	35.27	2	35.00	35.75	4	9,242	0.04%
2022/01/24	1	34.70	0	0.00	35.55	1	9,364	0.01%
2022/01/20	2	36.75	0	0.00	36.80	2	9,455	0.02%
2022/01/19	4	36.63	4	36.74	37.10	0	9,789	0.00%
2022/01/18	9	37.34	2	37.80	36.85	7	9,877	0.07%
2022/01/17	2	36.10	5	34.80	36.70	-3	9,674	-0.03%
2022/01/14	6	33.64	6	33.29	33.40	0	9,581	0.00%
2022/01/13	3	34.85	3	35.25	34.50	0	9,595	0.00%
2022/01/12	5	35.46	4	36.05	35.20	1	9,601	0.01%
2022/01/11	3	35.90	4	36.35	35.80	-1	9,619	-0.01%
2022/01/10	4	36.04	0	0.00	36.00	4	9,624	0.04%
2022/01/07	5	37.04	8	36.88	36.70	-3	9,610	-0.03%
2022/01/06	3	37.10	6	36.99	37.50	-3	9,554	-0.03%
2022/01/05	6	37.82	2	39.00	37.35	4	9,515	0.04%
2022/01/04	11	39.60	34	40.33	38.25	-23	9,286	-0.25%
2022/01/03	30	38.11	25	37.40	38.50	5	8,636	0.06%
2021/12/30	9	35.57	5	35.85	35.40	4	8,325	0.05%
2021/12/29	5	36.43	2	37.20	36.20	3	8,276	0.04%
2021/12/28	7	36.84	1.2	37.64	36.60	5.8	8,263	0.07%
2021/12/27	6	37.35	2	37.15	37.30	4	8,227	0.05%
2021/12/24	2	36.38	6	36.33	36.80	-4	8,142	-0.05%
2021/12/23	8	35.85	10	35.97	35.70	-2	8,008	-0.02%
2021/12/22	6	35.48	5	35.58	35.20	1	7,935	0.01%
2021/12/21	10	35.38	6	35.73	35.35	4	7,883	0.05%
2021/12/20	3	35.27	3	35.93	35.75	0	7,840	0.00%
2021/12/17	22	36.97	23	36.13	36.05	-1	7,774	-0.01%
2021/12/16	11	37.57	10	37.69	37.20	1	7,661	0.01%
2021/12/15	6	37.16	7	37.71	37.30	-1	7,488	-0.01%
2021/12/14	16	38.24	7	36.94	36.65	9	7,364	0.12%
2021/12/13	20	40.57	20	40.61	39.70	0	7,113	0.00%
2021/12/10	16	38.28	18	38.27	38.20	-2	6,484	-0.03%
2021/12/09	31	39.42	16	39.34	37.05	15	6,174	0.24%
2021/12/08	29	38.31	40	38.00	39.40	-11	5,211	-0.21%
2021/12/07	78	36.35	50	36.99	35.85	28	4,534	0.62%
2021/12/06	3	31.58	7	33.29	34.75	-4	3,878	-0.10%
2021/12/03	5	31.50	8	31.41	31.60	-3	3,828	-0.08%
2021/12/02	3	31.08	6	32.01	30.90	-3	3,838	-0.08%
2021/12/01	12	31.74	4	30.75	32.20	8	3,848	0.21%
2021/11/30	6	31.33	4	31.34	31.25	2	3,851	0.05%
2021/11/29	3	29.85	2	30.38	30.60	1	3,933	0.03%
2021/11/26	0	0.00	3	31.25	30.95	-3	3,970	-0.08%
2021/11/25	3	32.63	2	33.10	32.35	1	3,974	0.03%
2021/11/24	2	32.75	1	33.10	32.90	1	3,984	0.03%
2021/11/23	3	33.28	4	33.69	32.65	-1	3,991	-0.03%
2021/11/22	6	33.73	5	33.78	33.70	1	3,991	0.03%
2021/11/19	8	33.78	7	34.19	33.55	1	4,025	0.02%
2021/11/18	4	34.09	3	34.80	34.10	1	4,041	0.02%
2021/11/17	5	34.46	13	34.54	34.50	-8	4,022	-0.20%
2021/11/16	12	34.00	3	33.73	33.40	9	3,965	0.23%
2021/11/15	0	0.00	0.3	35.05	35.05	-0.3	3,833	-0.01%
2021/11/12	18	32.95	21	33.51	34.35	-3	3,320	-0.09%
2021/11/11	11	31.26	13	31.12	31.25	-2	3,138	-0.06%
2021/11/10	6	30.62	4	30.68	30.95	2	3,152	0.06%
2021/11/09	2	30.70	4	30.95	30.65	-2	3,174	-0.06%
2021/11/08	5	30.68	5	31.21	30.75	0	3,178	0.00%
2021/11/05	6	30.38	8	30.64	30.60	-2	3,239	-0.06%
2021/11/04	7	30.70	5	31.18	30.40	2	3,302	0.06%
2021/11/03	5	30.75	2	31.03	30.80	3	3,366	0.09%
2021/11/02	1	31.10	4	31.98	31.10	-3	3,398	-0.09%
2021/11/01	4	31.60	3	31.12	31.40	1	3,310	0.03%
2021/10/29	3	30.92	2	32.25	30.75	1	3,332	0.03%
2021/10/28	2	31.63	0	0.00	31.60	2	3,296	0.06%
2021/10/27	14	33.73	14	33.00	33.50	0	3,314	0.00%
2021/10/26	0	0.00	2	32.10	32.10	-2	3,033	-0.07%
2021/10/22	0	0.00	1	29.15	29.45	-1	3,271	-0.03%
2021/10/20	0	0.00	3	29.30	29.30	-3	3,829	-0.08%
2021/10/13	0	0.00	10	25.80	25.70	-10	5,442	-0.18%
2021/10/01	0	0.00	1	26.60	26.55	-1	7,785	-0.01%
2021/09/29	1	28.40	0	0.00	28.40	1	8,400	0.01%
2021/09/28	0	0.00	1	29.70	29.60	-1	8,912	-0.01%
2021/09/27	6	29.85	6	30.08	29.80	0	9,196	0.00%
2021/09/09	1	29.40	1	29.30	29.50	0	10,236	0.00%
2021/09/06	3	30.25	5	31.06	29.80	-2	11,167	-0.02%
2021/09/03	3	31.17	3	31.97	31.20	0	11,532	0.00%
2021/09/02	2	31.48	7	33.27	31.35	-5	11,850	-0.04%
2021/09/01	2	32.00	4	31.50	32.15	-2	11,877	-0.02%
2021/08/31	3	30.67	1	31.20	30.60	2	11,826	0.02%
2021/08/27	1	31.80	0	0.00	31.05	1	11,865	0.01%
2021/08/25	5	32.25	0	0.00	31.85	5	12,033	0.04%
2021/08/18	1	28.50	1	29.00	31.65	0	12,331	0.00%
2021/08/13	6	33.43	0	0.00	32.20	6	12,374	0.05%
2021/08/12	2	33.68	0	0.00	33.70	2	12,401	0.02%
2021/08/11	0	0.00	2	32.90	32.90	-2	12,447	-0.02%
2021/08/04	0	0.00	12	37.66	37.35	-12	12,475	-0.10%
2021/08/03	0	0.00	3	38.05	37.95	-3	12,515	-0.02%
2021/07/30	0	0.00	5.5	38.41	37.95	-5.5	12,485	-0.04%
2021/07/29	5	37.94	1	36.90	38.35	4	12,448	0.03%
2021/07/28	15	37.43	11	38.56	37.20	4	12,404	0.03%
2021/07/27	13	41.51	10	41.45	40.55	3	12,287	0.02%
2021/07/26	4	40.61	0	0.00	40.45	4	12,001	0.03%
2021/07/23	19	41.43	4	42.70	40.40	15	11,852	0.13%
2021/07/22	10	40.06	12	40.35	41.90	-2	10,983	-0.02%
2021/07/21	1	37.75	0	0.00	38.10	1	10,593	0.01%
2021/07/19	6	38.56	21	38.69	38.45	-15	10,608	-0.14%
2021/07/16	0	0.00	0	39.00	39.00	0	10,687	0.00%
2021/07/15	2	39.53	0	0.00	39.30	2	10,649	0.02%
2021/07/13	11	42.40	32	43.44	41.85	-21	10,319	-0.20%
2021/07/12	12	41.17	13.3	41.48	41.45	-1.3	9,772	-0.01%
2021/07/09	5	40.24	0	0.00	40.00	5	9,703	0.05%
2021/07/08	39	41.78	2	41.50	40.20	37	9,709	0.38%
2021/07/07	1	39.35	20	40.83	40.10	-19	9,258	-0.21%
2021/07/06	1	38.75	3	39.07	38.05	-2	9,016	-0.02%
2021/07/05	1	39.00	11	39.67	38.90	-10	9,075	-0.11%
2021/07/02	1	36.90	3	36.85	36.90	-2	8,623	-0.02%
2021/07/01	2	33.70	1	34.05	33.55	1	8,387	0.01%
2021/06/30	4	35.28	8	35.22	35.20	-4	8,319	-0.05%
2021/06/29	0	0.00	2	36.35	36.00	-2	8,243	-0.02%
2021/06/24	0	0.00	9	36.08	36.15	-9	8,145	-0.11%
2021/06/23	2	37.48	3	36.70	37.25	-1	8,101	-0.01%
2021/06/22	6.3	36.21	4	36.15	35.80	2.3	8,000	0.03%
2021/06/21	7	37.81	0	0.00	37.50	7	7,917	0.09%
2021/06/18	3	40.60	0.5	40.50	40.05	2.5	7,910	0.03%
2021/06/17	1	39.75	7	40.94	41.90	-6	7,902	-0.08%
2021/06/16	16	40.47	4	41.05	38.95	12	7,830	0.15%
2021/06/15	25	41.12	9	40.78	43.25	16	7,783	0.21%
2021/06/11	14	39.00	50	37.25	39.35	-36	7,853	-0.46%
2021/06/10	46	35.39	8	35.79	35.80	38	7,500	0.51%
2021/06/09	0	0.00	3	31.03	32.55	-3	7,278	-0.04%
2021/06/07	2	30.58	1	30.75	30.35	1	7,485	0.01%
2021/06/04	0	0.00	5	30.64	30.50	-5	7,512	-0.07%
2021/06/03	8	32.66	1	32.20	32.25	7	7,520	0.09%
2021/06/02	6	33.90	6	32.83	33.00	0	7,544	0.00%
2021/06/01	10	33.44	8	33.37	34.70	2	7,502	0.03%
2021/05/28	3	31.75	5	31.85	31.90	-2	7,648	-0.03%
2021/05/27	1	31.95	1	31.20	31.65	0	7,968	0.00%
2021/05/26	4	32.41	4	32.90	32.75	0	8,205	0.00%
2021/05/25	3	29.92	5	31.80	31.80	-2	8,376	-0.02%
2021/05/24	4	28.43	3	28.75	28.95	1	8,364	0.01%
2021/05/21	3	27.82	0	0.00	28.20	3	8,482	0.04%
2021/05/19	0	0.00	2	28.10	28.80	-2	8,554	-0.02%
2021/05/18	2	24.70	1	26.15	26.20	1	8,587	0.01%
2021/05/17	0	0.00	2	24.78	23.85	-2	8,595	-0.02%
2021/05/14	0	0.00	11	27.25	26.50	-11	8,557	-0.13%
2021/05/13	17	27.53	2	27.80	27.25	15	8,520	0.18%
2021/05/12	2	27.40	0	0.00	27.20	2	8,480	0.02%
2021/05/11	1	28.95	0	0.00	27.45	1	8,374	0.01%
2021/05/10	3	30.55	0	0.00	30.30	3	8,331	0.04%
2021/05/07	0	0.00	1	32.30	32.30	-1	8,303	-0.01%
2021/05/05	2	31.45	0	0.00	30.85	2	8,265	0.02%
2021/05/04	6	30.53	5	34.20	34.20	1	8,284	0.01%
2021/05/03	1	32.50	3	34.65	32.15	-2	8,207	-0.02%
2021/04/29	1	36.00	4	36.51	35.65	-3	8,138	-0.04%
2021/04/28	7	38.51	0	0.00	37.20	7	8,156	0.09%
2021/04/27	0	0.00	4	39.50	38.65	-4	8,263	-0.05%
2021/04/26	5	40.88	0	0.00	40.30	5	8,393	0.06%
2021/04/23	0	0.00	2	38.55	38.80	-2	8,263	-0.02%
2021/04/22	2	36.13	0	0.00	35.30	2	8,179	0.02%
2021/04/20	2	38.90	0	0.00	39.95	2	8,030	0.02%
2021/04/16	1	43.75	0	0.00	43.00	1	7,922	0.01%
2021/04/15	1	40.50	2	42.95	44.30	-1	7,853	-0.01%
2021/04/14	2	41.93	11	42.10	43.00	-9	7,726	-0.12%
2021/04/13	0	0.00	3	44.40	46.50	-3	7,652	-0.04%
2021/04/12	9	48.27	11	50.14	47.10	-2	7,651	-0.03%
2021/04/09	3	54.57	1	55.10	52.30	2	7,713	0.03%
2021/04/07	10	47.00	1	50.00	50.20	9	7,846	0.11%
2021/04/06	0	0.00	1	45.65	45.65	-1	8,219	-0.01%
2021/03/24	0	0.00	4	40.00	37.10	-4	8,748	-0.05%
2021/03/23	1	40.50	2	42.60	40.50	-1	8,783	-0.01%
2021/03/22	0	0.00	3	46.75	45.00	-3	8,790	-0.03%
2021/03/19	3.5	41.67	26	41.00	42.55	-22.5	8,873	-0.25%
2021/03/18	27	38.21	79	37.99	38.80	-52	8,761	-0.59%
2021/03/17	26	34.01	57	34.51	35.30	-31	8,604	-0.36%
2021/03/15	0	0.00	12	28.20	29.35	-12	8,244	-0.15%
2021/03/12	18	26.19	5	26.70	26.70	13	8,286	0.16%
2021/03/11	8	24.54	0	0.00	24.30	8	8,135	0.10%
2021/03/10	3	24.45	2	24.30	24.05	1	8,107	0.01%
2021/03/08	0	0.00	5	23.50	23.25	-5	7,997	-0.06%
2021/03/05	15	24.01	5	23.80	23.50	10	7,963	0.13%
2021/03/04	5	24.82	0	0.00	25.00	5	7,891	0.06%
2021/03/03	5	24.09	15	24.94	25.30	-10	7,788	-0.13%
2021/03/02	12	24.64	11	24.80	24.95	1	7,538	0.01%
2021/02/26	8	21.41	0.5	23.10	23.10	7.5	7,165	0.10%
2021/02/25	12	22.42	3	22.10	21.00	9	6,869	0.13%
2021/02/24	2	20.15	0	0.00	21.75	2	6,555	0.03%
2021/02/23	1	18.05	0	0.00	19.80	1	6,480	0.02%
2021/02/19	0	0.00	3	17.38	17.50	-3	6,201	-0.05%
2021/02/18	0	0.00	2	17.08	17.60	-2	6,119	-0.03%
2021/02/17	20	15.88	0	0.00	16.50	20	6,009	0.33%
2021/02/05	11	15.10	0	0.00	15.05	11	5,936	0.19%
2021/02/03	0	0.00	25	15.08	15.00	-25	5,890	-0.42%
2021/02/02	0	0.00	23	15.25	15.20	-23	5,892	-0.39%
2021/01/29	2	16.30	0	0.00	15.95	2	5,852	0.03%
2021/01/28	5	16.85	0	0.00	16.70	5	5,799	0.09%
2021/01/27	5.5	17.39	0	0.00	17.30	5.5	5,752	0.10%
2021/01/26	6	16.83	1	17.50	16.70	5	5,677	0.09%
2021/01/25	10	15.93	40	15.96	17.20	-30	5,566	-0.54%
2021/01/22	0	0.00	5	16.80	16.65	-5	5,485	-0.09%
2021/01/21	1	16.50	20	17.06	17.20	-19	5,432	-0.35%
2021/01/20	21	17.84	1	16.75	16.55	20	5,337	0.37%
2021/01/19	23	18.35	0	0.00	18.35	23	5,149	0.45%
2021/01/18	5	15.80	0	0.00	16.70	5	4,952	0.10%
2021/01/15	10	16.85	6	16.40	16.30	4	4,924	0.08%
2021/01/14	5	16.30	0	0.00	16.55	5	4,900	0.10%
2021/01/13	18	16.11	0	0.00	15.75	18	4,872	0.37%
2021/01/12	0	0.00	7	16.64	16.35	-7	4,917	-0.14%
2021/01/11	20	18.00	1	17.10	18.00	19	4,927	0.39%
2021/01/08	7	16.49	3	16.60	16.55	4	4,842	0.08%
2021/01/07	31	16.72	1	16.00	16.25	30	4,811	0.62%
2021/01/06	4	16.68	0	0.00	17.10	4	4,714	0.08%
2021/01/05	0	0.00	6	18.22	18.20	-6	4,547	-0.13%
2021/01/04	6	18.75	20	18.42	18.90	-14	4,383	-0.32%
2020/12/31	8	16.10	26	16.72	17.20	-18	4,089	-0.44%
2020/12/30	15	14.68	0	0.00	15.65	15	3,810	0.39%
2020/12/29	23	15.15	13	15.50	15.45	10	3,624	0.28%
2020/12/23	2	11.78	0	0.00	11.95	2	2,863	0.07%
2020/12/22	0	0.00	10	11.90	11.15	-10	2,821	-0.35%
2020/12/18	0	0.00	5	13.40	13.35	-5	2,678	-0.19%
2020/12/17	0	0.00	15	12.90	13.40	-15	2,501	-0.60%
2020/12/16	10	12.30	0	0.00	12.20	10	2,342	0.43%
2020/12/15	10	12.80	0	0.00	12.55	10	2,197	0.46%
2020/12/11	0	0.00	2	10.60	10.60	-2	1,912	-0.10%
2020/12/09	0	0.00	5	9.91	9.86	-5	1,723	-0.29%
2020/12/08	11	9.95	0.5	9.83	9.87	10.5	1,639	0.64%
2020/12/07	0	0.00	1	9.62	9.62	-1	1,478	-0.07%
2020/12/04	1	8.71	5	8.71	8.75	-4	1,352	-0.30%
2020/12/03	2	8.50	3	8.65	8.58	-1	1,334	-0.07%
2020/12/02	4	8.56	5	8.72	8.57	-1	1,338	-0.07%
2020/12/01	5	8.66	7	8.68	8.66	-2	1,321	-0.15%
2020/11/30	14	8.55	11	8.53	8.56	3	1,282	0.23%
2020/11/27	1	8.39	13	8.28	8.40	-12	1,227	-0.98%
2020/11/26	5	8.07	9	8.05	8.06	-4	1,186	-0.34%
2020/11/25	9	7.98	13	7.97	8.00	-4	1,175	-0.34%
2020/11/24	13	7.82	10	7.92	7.90	3	1,167	0.26%
2020/11/23	16	8.05	0	0.00	8.04	16	1,149	1.39%
2020/11/20	4	8.12	0	0.00	8.11	4	1,133	0.35%
2020/11/17	0	0.00	26	7.85	7.85	-26	1,087	-2.39%
2020/11/16	0	0.00	4	7.90	7.84	-4	1,093	-0.37%
2020/11/13	7	7.80	4	7.89	7.82	3	1,093	0.27%
2020/11/12	2	7.82	0	0.00	7.83	2	1,092	0.18%
2020/11/11	2	7.89	2	7.94	7.90	0	1,092	0.00%
2020/11/10	2	8.18	1	8.15	7.98	1	1,084	0.09%
2020/11/09	3	7.93	0	0.00	8.30	3	1,046	0.29%
2020/11/06	0	0.00	22	7.60	7.60	-22	1,004	-2.19%
2020/11/04	0	0.00	5	7.66	7.70	-5	997	-0.50%
2020/11/03	5	7.74	0	0.00	7.70	5	994	0.50%
2020/10/30	2	7.60	0	0.00	7.61	2	993	0.20%
2020/10/28	0	0.00	3	7.91	7.80	-3	993	-0.30%
2020/10/27	3	7.86	0	0.00	7.86	3	984	0.30%
2020/10/26	0	0.00	1	8.03	7.91	-1	981	-0.10%
2020/10/23	1	7.68	73	7.97	8.03	-72	970	-7.42%
2020/10/22	8	7.70	25	7.74	7.70	-17	949	-1.79%
2020/10/21	10	7.88	12	8.03	7.90	-2	944	-0.21%
2020/10/20	37	8.13	0	0.00	7.95	37	973	3.80%
2020/10/19	102	7.95	22	7.80	8.32	80	914	8.75%	大買/
2020/10/15	0	0.00	20	7.57	7.72	-20	791	-2.53%
2020/10/05	0	0.00	2	7.29	7.37	-2	810	-0.25%
2020/09/24	2.5	7.59	0	0.00	7.52	2.5	1,037	0.24%
2020/09/23	0	0.00	1	7.85	7.94	-1	1,027	-0.10%
2020/09/16	0	0.00	5	8.00	7.79	-5	940	-0.53%
2020/09/10	0.6	7.59	0	0.00	7.59	0.6	887	0.06%
2020/09/09	5.3	7.83	0	0.00	7.73	5.3	879	0.61%
2020/09/08	5	7.40	3	7.63	7.44	2	856	0.23%
2020/09/07	3	7.20	0	0.00	7.82	3	843	0.36%
2020/09/03	0	0.00	2	7.30	7.35	-2	819	-0.24%
2020/09/01	2	7.04	0	0.00	7.11	2	812	0.25%
2020/08/27	0	0.00	15	7.13	7.08	-15	808	-1.85%
2020/08/25	13	7.03	0	0.00	7.05	13	807	1.61%
2020/08/21	1	6.81	0	0.00	6.94	1	807	0.12%
2020/08/18	0	0.00	20	7.12	7.17	-20	794	-2.52%
2020/08/17	2	7.10	0	0.00	7.17	2	792	0.25%
2020/08/06	0	0.00	1	7.18	7.14	-1	793	-0.13%
2020/08/04	1	7.10	0	0.00	7.11	1	794	0.13%
2020/08/03	0.1	7.15	0	0.00	7.16	0.1	786	0.01%
2020/07/30	1	7.13	0	0.00	7.13	1	789	0.13%
2020/07/06	0	0.00	3	7.70	7.70	-3	606	-0.49%
2020/07/03	3	7.26	2	7.24	7.67	1	536	0.19%
2020/07/02	0	0.00	2	6.79	6.98	-2	414	-0.48%
2020/06/24	1	6.41	0	0.00	6.40	1	371	0.27%
2020/06/23	1	6.51	0	0.00	6.51	1	373	0.27%
2020/06/22	2	6.53	0	0.00	6.50	2	367	0.54%
2020/06/17	0	0.00	1	5.92	6.05	-1	356	-0.28%
2020/06/16	1	5.85	0	0.00	5.99	1	356	0.28%
2020/06/11	0	0.00	2	5.98	5.94	-2	397	-0.50%
2020/05/28	0	0.00	4	5.98	5.98	-4	484	-0.83%
2020/05/26	2	5.80	0	0.00	5.86	2	498	0.40%
2020/05/25	2	5.95	0	0.00	5.93	2	503	0.40%
2020/05/14	0	0.00	2	6.02	6.01	-2	523	-0.38%
2020/05/13	0	0.00	2	6.07	6.14	-2	521	-0.38%
2020/05/12	0	0.00	2	6.13	6.13	-2	523	-0.38%
2020/05/11	3	6.22	0	0.00	6.20	3	524	0.57%
2020/05/07	1	6.31	0	0.00	6.25	1	523	0.19%
2020/05/06	1	6.21	0	0.00	6.18	1	524	0.19%
2020/04/30	0	0.00	3	6.38	6.36	-3	533	-0.56%
2020/04/29	4	6.33	0	0.00	6.30	4	535	0.75%
2020/04/28	0	0.00	3	6.14	6.15	-3	527	-0.57%
2020/04/27	0	0.00	1	6.10	6.08	-1	551	-0.18%
2020/04/24	0	0.00	6	5.98	6.00	-6	549	-1.09%
2020/04/23	1	6.00	0	0.00	6.04	1	560	0.18%
2020/04/22	2	5.98	0	0.00	5.98	2	562	0.36%
2020/04/17	2	6.22	7	6.19	6.07	-5	566	-0.88%
2020/04/16	0	0.00	7	5.99	6.07	-7	558	-1.25%
2020/04/15	0	0.00	7	5.99	6.03	-7	561	-1.25%
2020/04/14	4	5.94	15	5.95	5.98	-11	563	-1.95%
2020/04/13	0	0.00	8	5.89	5.83	-8	568	-1.41%
2020/04/10	14	5.77	4	5.92	5.91	10	575	1.74%
2020/04/09	9	5.76	6	5.69	5.69	3	583	0.51%
2020/04/08	2	5.50	8	5.47	5.50	-6	577	-1.04%
2020/04/07	6	5.31	0	0.00	5.34	6	578	1.04%
2020/04/01	2	5.18	0	0.00	5.21	2	605	0.33%
2020/03/26	2	5.26	0	0.00	5.26	2	815	0.25%
2020/03/25	2	5.16	0	0.00	5.05	2	824	0.24%
2020/03/20	0	0.00	1	4.98	5.00	-1	850	-0.12%
2020/03/19	1	4.59	0	0.00	4.59	1	851	0.12%
2020/03/05	2	7.06	0	0.00	7.06	2	1,019	0.20%
2020/02/20	0	0.00	7	7.39	7.36	-7	1,073	-0.65%
2020/02/18	2	7.28	0	0.00	7.35	2	1,116	0.18%
2020/02/17	0	0.00	350	7.30	7.24	-350	1,117	-31.31%	大賣/鉅額交易
2020/02/13	0	0.00	150	7.62	7.55	-150	1,111	-13.50%	大賣/鉅額交易
2020/02/11	50	7.48	0	0.00	7.47	50	1,111	4.50%
2020/02/05	0	0.00	0.1	7.33	7.27	-0.1	1,126	-0.01%
2020/02/04	0	0.00	5	7.28	7.32	-5	1,130	-0.44%
2020/02/03	0	0.00	5	7.25	7.20	-5	1,131	-0.44%
2020/01/30	0	0.00	5	7.52	7.41	-5	1,129	-0.44%
2020/01/17	3	8.30	6	8.43	8.30	-3	1,114	-0.27%
2020/01/14	2	8.23	0	0.00	8.23	2	1,142	0.18%
2020/01/07	0	0.00	1	8.16	8.16	-1	1,199	-0.08%
2020/01/03	1	8.52	3	8.67	8.45	-2	1,221	-0.16%
2020/01/02	4	8.65	0	0.00	8.67	4	1,225	0.33%
2019/12/31	1	8.62	1	8.67	8.60	0	1,256	0.00%
2019/12/30	1	8.57	0	0.00	8.58	1	1,462	0.07%
2019/12/27	8	8.73	0	0.00	8.70	8	1,618	0.49%
2019/12/25	25	8.80	0	0.00	8.77	25	1,717	1.46%
2019/12/24	23	9.07	82	9.05	8.97	-59	1,861	-3.17%
2019/12/23	0	0.00	2	8.88	8.98	-2	1,812	-0.11%
2019/12/20	0	0.00	3	8.72	8.71	-3	1,825	-0.16%
2019/12/19	0	0.00	2	8.79	8.63	-2	1,829	-0.11%
2019/12/18	0	0.00	2	8.63	8.65	-2	1,819	-0.11%
2019/12/17	2	8.62	0	0.00	8.61	2	1,829	0.11%
2019/12/16	2	8.59	32	8.57	8.59	-30	1,826	-1.64%
2019/12/13	7	8.50	2	8.57	8.48	5	1,854	0.27%
2019/12/12	4	8.57	0	0.00	8.45	4	1,848	0.22%
2019/12/10	2	8.72	2	8.76	8.72	0	1,820	0.00%
2019/12/09	2	8.53	3	8.56	8.53	-1	1,728	-0.06%
2019/12/06	2	8.44	0	0.00	8.35	2	1,672	0.12%
2019/12/05	1	8.48	5	8.52	8.48	-4	1,647	-0.24%
2019/12/04	4	8.36	17	8.25	8.40	-13	1,645	-0.79%
2019/12/03	17	8.19	4	8.26	8.14	13	1,636	0.79%
2019/12/02	2	8.10	3	8.22	8.10	-1	1,606	-0.06%
2019/11/29	1	8.20	0	0.00	8.26	1	1,597	0.06%
2019/11/27	4	8.41	59	8.54	8.37	-55	1,608	-3.42%
2019/11/26	0	0.00	7	8.57	8.49	-7	1,595	-0.44%
2019/11/25	0	0.00	33	8.32	8.31	-33	1,588	-2.08%
2019/11/22	3	8.26	1	8.30	8.24	2	1,613	0.12%
2019/11/21	3	8.24	0	0.00	8.29	3	1,611	0.19%
2019/11/20	1	8.31	22	8.29	8.28	-21	1,609	-1.30%
2019/11/19	0	0.00	3	8.46	8.39	-3	1,614	-0.19%
2019/11/18	4	8.28	16	8.21	8.26	-12	1,586	-0.76%
2019/11/15	8	8.00	0	0.00	7.98	8	1,558	0.51%
2019/11/13	0	0.00	16	8.00	7.96	-16	1,576	-1.02%
2019/11/08	22	8.10	18	8.13	8.09	4	1,596	0.25%
2019/11/07	28	8.11	9	8.09	8.08	19	1,603	1.18%
2019/11/06	1	8.02	0	0.00	8.05	1	1,596	0.06%
2019/10/30	1	8.35	0	0.00	8.35	1	1,587	0.06%
2019/10/28	2	8.52	0	0.00	8.50	2	1,595	0.13%
2019/10/24	2	8.61	0	0.00	8.57	2	1,617	0.12%
2019/10/23	3	8.63	7	8.78	8.60	-4	1,615	-0.25%
2019/10/22	2	8.55	0	0.00	8.56	2	1,591	0.13%
2019/10/21	0	0.00	3	8.69	8.53	-3	1,615	-0.19%
2019/10/18	2	8.54	0	0.00	8.52	2	1,634	0.12%
2019/10/17	2	8.56	4	8.61	8.70	-2	1,670	-0.12%
2019/10/15	3	8.42	0	0.00	8.35	3	1,648	0.18%
2019/10/04	0	0.00	85	9.11	9.08	-85	1,570	-5.41%
2019/10/03	0	0.00	60	9.06	9.25	-60	1,360	-4.41%
2019/10/01	25	8.74	5	8.93	8.68	20	1,156	1.73%
2019/09/27	1	8.67	227	9.03	9.05	-226	1,090	-20.72%	大賣/鉅額交易
2019/09/25	1	8.73	0	0.00	8.73	1	843	0.12%
2019/09/20	0	0.00	5	8.23	8.36	-5	767	-0.65%
2019/09/19	0	0.00	3	8.12	8.05	-3	750	-0.40%
2019/09/18	30	8.16	3	8.14	8.14	27	745	3.62%
2019/09/17	1	7.98	0	0.00	7.98	1	717	0.14%
2019/09/16	2	7.87	2	7.93	7.87	0	724	0.00%
2019/09/12	2	7.87	0	0.00	7.87	2	725	0.28%
2019/09/11	0	0.00	7	7.87	7.83	-7	727	-0.96%
2019/09/09	0	0.00	3	8.00	7.94	-3	727	-0.41%
2019/09/06	0	0.00	3	7.99	8.00	-3	730	-0.41%
2019/09/05	2	7.87	0	0.00	7.94	2	723	0.28%
2019/09/04	1	7.83	0	0.00	7.84	1	713	0.14%
2019/09/03	1	7.84	0	0.00	7.80	1	716	0.14%
2019/09/02	2	7.93	0	0.00	7.93	2	722	0.28%
2019/08/30	0	0.00	0.1	7.75	7.75	-0.1	707	-0.01%
2019/08/27	2	7.71	6	7.74	7.77	-4	693	-0.58%
2019/08/26	2	7.51	0	0.00	7.51	2	678	0.29%
2019/08/22	2	7.72	2	7.89	7.72	0	706	0.00%
2019/08/21	50	7.75	0	0.00	7.75	50	696	7.18%
2019/08/19	2	7.75	1	7.67	7.75	1	686	0.15%
2019/08/16	2	7.54	0	0.00	7.54	2	692	0.29%
2019/08/14	2	7.74	0	0.00	7.72	2	711	0.28%
2019/08/13	2	7.81	0	0.00	7.80	2	723	0.28%
2019/08/12	0	0.00	1	8.22	8.17	-1	718	-0.14%
2019/08/08	1	8.12	0	0.00	8.12	1	733	0.14%
2019/08/05	5	8.08	0	0.00	8.08	5	812	0.62%
2019/08/02	5	8.28	0	0.00	8.15	5	964	0.52%
2019/07/30	10	8.71	2	8.80	8.68	8	1,045	0.77%
2019/07/29	4	9.03	55	9.07	9.00	-51	1,050	-4.85%
2019/07/26	0	0.00	1	8.75	8.85	-1	1,036	-0.10%
2019/07/25	1	8.77	0.1	8.77	8.77	0.9	1,033	0.09%
2019/07/23	20	8.77	0	0.00	8.75	20	1,059	1.89%
2019/07/22	0	0.00	10	8.83	8.83	-10	1,040	-0.96%
2019/07/19	10	8.70	9	8.54	8.58	1	1,027	0.10%
2019/07/18	3	8.36	0	0.00	8.34	3	994	0.30%
2019/07/17	4	8.41	0	0.00	8.38	4	1,010	0.40%
2019/07/16	5	8.46	0	0.00	8.40	5	1,019	0.49%
2019/07/15	2	8.31	0	0.00	8.36	2	1,036	0.19%
2019/07/12	5	8.43	0	0.00	8.38	5	1,208	0.41%
2019/07/11	0	0.00	3	8.40	8.39	-3	1,312	-0.23%
2019/07/10	2	8.33	6	8.32	8.33	-4	1,400	-0.29%
2019/07/09	0	0.00	2	8.24	8.25	-2	1,394	-0.14%
2019/07/08	3	8.26	8	8.33	8.26	-5	1,402	-0.36%
2019/07/05	2	8.19	12	8.18	8.19	-10	1,404	-0.71%
2019/07/04	3	8.11	0	0.00	8.17	3	1,441	0.21%
2019/07/03	1	8.06	5	8.13	8.06	-4	1,499	-0.27%
2019/07/02	3	8.12	2	8.09	8.12	1	1,521	0.07%
2019/07/01	5	8.02	3	8.10	8.03	2	1,541	0.13%
2019/06/28	0	0.00	9	8.05	8.00	-9	1,562	-0.58%
2019/06/27	1	7.93	0	0.00	7.92	1	1,555	0.06%
2019/06/25	1	8.01	0	0.00	7.95	1	1,607	0.06%
2019/06/24	2	8.06	7	8.09	8.06	-5	1,620	-0.31%
2019/06/21	8	8.04	6	8.09	8.10	2	1,625	0.12%
2019/06/20	5	8.00	0	0.00	8.00	5	1,636	0.31%
2019/06/19	1	7.93	0	0.00	7.95	1	1,647	0.06%
2019/06/18	1	7.85	4	7.97	7.85	-3	1,661	-0.18%
2019/06/17	1	7.88	0	0.00	7.92	1	1,669	0.06%
2019/06/14	2	7.94	0	0.00	7.90	2	1,713	0.12%
2019/06/13	1	7.85	2	7.93	7.85	-1	1,733	-0.06%
2019/06/12	1	7.90	22	7.90	7.90	-21	1,761	-1.19%
2019/06/11	5	7.85	3	7.89	7.78	2	1,858	0.11%
2019/06/10	3	7.83	0	0.00	7.83	3	1,887	0.16%
2019/06/05	1	8.04	0	0.00	8.04	1	1,945	0.05%
2019/06/04	1	8.02	0	0.00	8.02	1	1,987	0.05%
2019/06/03	1	8.02	0	0.00	8.01	1	2,006	0.05%
2019/05/31	2	8.15	2	8.26	8.16	0	2,003	0.00%
2019/05/30	24	8.15	4	8.17	8.14	20	2,009	1.00%
2019/05/29	2	7.93	2	8.08	7.93	0	1,988	0.00%
2019/05/28	1	7.94	0	0.00	7.94	1	1,983	0.05%
2019/05/23	111	8.06	0	0.00	7.90	111	2,095	5.30%	大買/鉅額交易
2019/05/22	4	8.14	3	8.18	8.12	1	2,096	0.05%
2019/05/21	2	7.88	0	0.00	8.11	2	2,058	0.10%
2019/05/20	1	7.72	2	7.90	7.72	-1	2,050	-0.05%
2019/05/17	2	8.20	0	0.00	8.15	2	2,036	0.10%
2019/05/16	7	8.39	6	8.60	8.36	1	2,033	0.05%
2019/05/15	1	8.77	13	8.80	8.73	-12	2,009	-0.60%
2019/05/14	21	8.73	0	0.00	8.73	21	1,988	1.06%
2019/05/13	5	8.79	3	8.79	8.84	2	1,973	0.10%
2019/05/10	4	8.75	4	8.88	8.74	0	1,922	0.00%
2019/05/09	17	8.85	5	8.89	8.72	12	1,769	0.68%
2019/05/08	1	8.45	0	0.00	8.45	1	1,691	0.06%
2019/05/06	2	8.80	5	8.83	8.37	-3	1,678	-0.18%
2019/05/03	7	8.76	0	0.00	8.77	7	1,657	0.42%
2019/04/30	100	8.83	0	0.00	8.78	100	1,638	6.10%
2019/04/29	100	8.76	1	8.67	8.98	99	1,639	6.04%
2019/04/26	0	0.00	19	8.81	8.66	-19	1,612	-1.18%
2019/04/25	80	8.93	4	9.06	8.90	76	1,599	4.75%
2019/04/24	22	8.85	15	8.84	8.83	7	1,584	0.44%
2019/04/23	2	8.95	5	8.95	8.81	-3	1,573	-0.19%
2019/04/22	78	9.02	3	9.07	8.95	75	1,559	4.81%
2019/04/19	41	9.03	1	9.07	9.03	40	1,539	2.60%
2019/04/18	413	9.16	5	9.12	9.11	408	1,503	27.13%	大買/鉅額交易
2019/04/17	12	8.69	2	8.90	8.78	10	1,330	0.75%
2019/04/16	7	8.54	24	8.37	8.91	-17	1,218	-1.40%
2019/04/15	20	8.10	0	0.00	8.10	20	1,120	1.78%
2019/04/12	30	8.29	7	8.22	8.12	23	1,120	2.05%
2019/04/11	4	8.29	0	0.00	8.26	4	1,108	0.36%
2019/04/10	31	8.43	21	8.41	8.43	10	1,088	0.92%
2019/04/09	12	8.24	10	8.34	8.21	2	1,043	0.19%
2019/04/08	7	8.17	4	8.30	8.18	3	977	0.31%
2019/04/03	8	7.96	35	8.01	8.17	-27	949	-2.84%
2019/04/02	49	7.95	34	7.93	7.81	15	926	1.62%
2019/04/01	7	8.07	0	0.00	8.05	7	902	0.78%
2019/03/29	9	8.20	0	0.00	8.16	9	893	1.01%
2019/03/28	2	8.28	16	8.40	8.28	-14	882	-1.59%
2019/03/27	2	8.30	7	8.32	8.30	-5	836	-0.60%
2019/03/26	5	8.18	3	8.30	8.16	2	819	0.24%
2019/03/25	21	8.23	5	8.28	8.29	16	809	1.98%
2019/03/22	4	8.10	18	8.31	8.22	-14	786	-1.78%
2019/03/21	12	8.32	8	8.41	8.28	4	767	0.52%
2019/03/20	10	8.43	1	8.45	8.40	9	750	1.20%
2019/03/19	12	8.35	13	8.46	8.59	-1	746	-0.13%
2019/03/18	9	8.28	0	0.00	8.24	9	700	1.28%
2019/03/15	6	8.45	2	8.53	8.44	4	675	0.59%
2019/03/14	1	8.48	4	8.40	8.50	-3	647	-0.46%
2019/03/13	6	7.76	18	7.88	7.95	-12	548	-2.19%
2019/03/12	4	7.66	3	7.79	7.66	1	515	0.19%
2019/03/11	5	7.68	9	7.62	7.72	-4	508	-0.79%
2019/03/08	2	7.46	18	7.33	7.46	-16	461	-3.47%
2019/03/07	6	7.15	8	7.28	7.11	-2	418	-0.48%
2019/03/06	0	0.00	2	7.13	7.12	-2	403	-0.50%
2019/03/05	2	7.11	6	7.18	7.10	-4	405	-0.99%
2019/03/04	2	7.02	0	0.00	7.07	2	389	0.51%
2019/02/27	0	0.00	5	7.07	7.05	-5	385	-1.30%
2019/02/26	4	7.15	0	0.00	7.11	4	386	1.04%
2019/02/25	10	7.11	2	7.11	7.20	8	427	1.87%
2019/02/22	6	7.14	16	7.18	7.14	-10	429	-2.33%
2019/02/21	2	6.81	7	6.96	6.98	-5	330	-1.51%
2019/02/20	2	6.83	0	0.00	6.84	2	316	0.63%
2019/02/19	2	6.82	0	0.00	6.83	2	316	0.63%
2019/02/18	4	6.82	5	6.88	6.86	-1	314	-0.32%
2019/02/15	7	6.93	5	6.86	6.85	2	310	0.64%
2019/02/14	5	6.77	0	0.00	6.78	5	321	1.55%
2019/02/13	5	6.74	5	6.74	6.73	0	336	0.00%
2019/02/12	1	6.72	0	0.00	6.72	1	336	0.30%
2019/01/30	0	0.00	2	6.61	6.61	-2	340	-0.59%
2019/01/29	0	0.00	3	6.65	6.63	-3	340	-0.88%
2019/01/28	0	0.00	2	6.69	6.67	-2	340	-0.59%
2019/01/25	2	6.70	0	0.00	6.62	2	350	0.57%
2019/01/24	0	0.00	4	6.61	6.60	-4	341	-1.17%
2019/01/22	0	0.00	1	6.71	6.69	-1	339	-0.29%
2019/01/21	10	6.77	2	6.73	6.69	8	340	2.35%
2019/01/18	3	6.69	0	0.00	6.65	3	334	0.90%
2019/01/16	0	0.00	2	6.60	6.60	-2	349	-0.57%
2019/01/11	1	6.67	0	0.00	6.67	1	344	0.29%
2019/01/09	5	6.69	0	0.00	6.70	5	348	1.43%
2019/01/08	2	6.66	0	0.00	6.64	2	347	0.58%
2019/01/07	3	6.70	0	0.00	6.70	3	346	0.87%
2018/12/28	0	0.00	2	6.90	6.88	-2	390	-0.51%
2018/12/27	0	0.00	4	6.89	6.83	-4	398	-1.01%
2018/12/26	2	6.72	0	0.00	6.70	2	398	0.50%
2018/12/25	2	6.65	2	6.68	6.66	0	408	0.00%
2018/12/14	4	7.11	0	0.00	7.12	4	420	0.95%
2018/12/13	2	7.30	0	0.00	7.26	2	420	0.48%
2018/12/12	4	7.28	9	7.30	7.28	-5	421	-1.19%
2018/12/06	2	7.15	0	0.00	7.12	2	427	0.47%
2018/12/05	6	7.31	23	7.31	7.29	-17	429	-3.96%
2018/12/04	25	7.44	13	7.50	7.42	12	449	2.67%
2018/12/03	10	7.42	1	7.41	7.41	9	446	2.02%
2018/11/30	0	0.00	2	7.32	7.27	-2	443	-0.45%
2018/11/29	2	7.36	15	7.35	7.25	-13	445	-2.92%
2018/11/28	15	7.21	12	7.26	7.30	3	444	0.67%
2018/11/27	4	7.09	0	0.00	7.14	4	445	0.90%
2018/11/26	2	7.12	0	0.00	7.15	2	445	0.45%
2018/11/23	1	7.25	0	0.00	7.15	1	451	0.22%
2018/11/22	19	7.32	29	7.37	7.30	-10	481	-2.08%
2018/11/21	9	7.16	0	0.00	7.15	9	437	2.06%
2018/11/20	2	7.02	2	7.13	6.95	0	423	0.00%
2018/11/19	3	7.07	0	0.00	7.04	3	431	0.69%
2018/11/16	6	7.04	0	0.00	7.03	6	436	1.37%
2018/11/15	0	0.00	1	7.06	6.98	-1	440	-0.23%
2018/11/14	1	6.99	7	7.00	6.90	-6	458	-1.31%
2018/11/13	10	7.00	0	0.00	6.92	10	465	2.15%
2018/11/12	7	6.98	2	7.35	7.35	5	449	1.11%
2018/11/09	0	0.00	2	6.88	6.80	-2	440	-0.45%
2018/11/08	3	6.90	0	0.00	6.79	3	448	0.67%
2018/11/07	0	0.00	3	6.77	6.76	-3	447	-0.67%
2018/11/06	2	6.74	0	0.00	6.68	2	468	0.43%
2018/11/02	2	6.80	0	0.00	6.77	2	493	0.41%
2018/11/01	0	0.00	4	6.68	6.69	-4	514	-0.78%
2018/10/30	2	6.39	0	0.00	6.40	2	517	0.39%
2018/10/25	3	6.54	0	0.00	6.51	3	568	0.53%
2018/10/24	0	0.00	1	6.88	6.89	-1	569	-0.18%
2018/10/17	0	0.00	2	6.79	6.70	-2	670	-0.30%
2018/10/16	2	6.57	7	6.72	6.59	-5	683	-0.73%
2018/10/15	2	6.60	0	0.00	6.65	2	736	0.27%
2018/10/12	0	0.00	1	6.67	6.67	-1	744	-0.13%
2018/10/11	3	6.51	0	0.00	6.51	3	746	0.40%
2018/10/04	0	0.00	3	7.70	7.70	-3	1,065	-0.28%
2018/10/03	1	7.81	0	0.00	7.77	1	1,080	0.09%
2018/10/01	0	0.00	3	7.84	7.82	-3	1,098	-0.27%
2018/09/27	0	0.00	3	7.80	7.77	-3	1,182	-0.25%
2018/09/26	0	0.00	3	7.81	7.75	-3	1,211	-0.25%
2018/09/19	0	0.00	3	7.78	7.80	-3	1,351	-0.22%
2018/09/17	0	0.00	2	7.82	7.82	-2	1,426	-0.14%
2018/09/14	4	7.81	0	0.00	7.91	4	1,521	0.26%
2018/09/12	4	7.61	4	7.70	7.62	0	1,678	0.00%
2018/09/10	21	7.65	32	7.70	7.54	-11	1,775	-0.62%
2018/09/07	0	0.00	7	8.17	8.12	-7	1,819	-0.38%
2018/09/05	0	0.00	6	8.63	8.54	-6	1,971	-0.30%
2018/09/04	8	8.58	2	8.68	8.58	6	2,120	0.28%
2018/09/03	1	8.66	2	8.85	8.57	-1	2,495	-0.04%
2018/08/31	2	8.80	5	8.78	8.81	-3	2,764	-0.11%
2018/08/30	7	8.74	0	0.00	8.72	7	2,934	0.24%
2018/08/29	8	8.90	18	8.88	8.90	-10	2,950	-0.34%
2018/08/27	0	0.00	4	8.44	8.43	-4	3,035	-0.13%
2018/08/23	2	8.50	0	0.00	8.50	2	3,175	0.06%
2018/08/22	2	8.61	0	0.00	8.53	2	3,275	0.06%
2018/08/21	4	8.71	10	8.68	8.70	-6	3,286	-0.18%
2018/08/20	5	8.51	3	8.68	8.33	2	3,279	0.06%
2018/08/17	2	8.56	2	8.70	8.55	0	3,314	0.00%
2018/08/16	4	8.51	10	8.47	8.63	-6	3,413	-0.18%
2018/08/15	14	8.53	11	8.67	8.54	3	3,408	0.09%
2018/08/14	18	8.64	4	8.76	8.63	14	3,409	0.41%
2018/08/13	10	8.88	2	9.11	8.75	8	3,416	0.23%
2018/08/10	3	9.42	23	9.38	9.22	-20	3,454	-0.58%
2018/08/09	32	9.50	19	9.61	9.46	13	3,480	0.37%
2018/08/08	14	9.49	14	9.61	9.60	0	3,478	0.00%
2018/08/03	0	0.00	4	9.33	9.35	-4	3,459	-0.12%
2018/08/02	6	9.23	5	9.33	9.35	1	3,457	0.03%
2018/07/31	0	0.00	2	9.46	9.33	-2	3,406	-0.06%
2018/07/30	7	9.45	0	0.00	9.33	7	3,400	0.21%
2018/07/27	15	9.73	14	9.69	9.67	1	3,387	0.03%
2018/07/26	5	9.51	4	9.64	9.47	1	3,344	0.03%
2018/07/25	2	9.48	0	0.00	9.45	2	3,331	0.06%
2018/07/24	4	9.53	0	0.00	9.50	4	3,319	0.12%
2018/07/23	4	9.60	0	0.00	9.48	4	3,313	0.12%
2018/07/20	16	9.80	15	9.83	9.65	1	3,301	0.03%
2018/07/19	2	9.66	3	9.78	9.60	-1	3,248	-0.03%
2018/07/18	9	9.74	1	9.57	9.58	8	3,244	0.25%
2018/07/17	4	9.73	0	0.00	9.65	4	3,250	0.12%
2018/07/16	17	9.82	9	9.91	9.82	8	3,233	0.25%
2018/07/13	12	9.73	24	9.80	10.05	-12	3,168	-0.38%
2018/07/12	6	9.21	15	9.24	9.20	-9	3,063	-0.29%
2018/07/11	10	8.96	0	0.00	8.86	10	2,900	0.34%
2018/07/10	4	9.13	0	0.00	9.10	4	2,887	0.14%
2018/07/09	6	8.91	0	0.00	8.85	6	2,871	0.21%
2018/07/06	9	8.84	5	9.07	8.90	4	2,866	0.14%
2018/07/05	6	9.18	3	9.44	9.08	3	2,837	0.11%
2018/07/04	3	9.22	0	0.00	9.10	3	2,785	0.11%
2018/07/02	4	9.90	4	10.03	9.90	0	2,740	0.00%
2018/06/29	3	9.82	2	9.97	9.74	1	2,689	0.04%
2018/06/28	0	0.00	2	9.72	9.72	-2	2,644	-0.08%
2018/06/27	0	0.00	4	9.93	9.85	-4	2,619	-0.15%
2018/06/26	5	10.27	0	0.00	10.10	5	2,595	0.19%
2018/06/25	13	10.30	8	10.41	10.15	5	2,551	0.20%
2018/06/22	5	9.93	8	10.25	10.05	-3	2,468	-0.12%
2018/06/21	8	9.90	11	9.94	9.92	-3	2,387	-0.13%
2018/06/20	5	9.32	5	9.49	9.40	0	2,326	0.00%
2018/06/19	8	9.69	2	9.84	9.50	6	2,288	0.26%
2018/06/15	1	10.20	5	10.22	10.00	-4	2,260	-0.18%
2018/06/14	4	10.40	3	10.63	10.05	1	2,340	0.04%
2018/06/13	3	10.87	5	10.72	10.45	-2	2,290	-0.09%
2018/06/12	3	11.28	10	11.30	11.15	-7	2,206	-0.32%
2018/06/11	17	10.79	10	10.75	11.30	7	2,089	0.34%
2018/06/08	13	9.51	26	9.64	10.50	-13	1,743	-0.75%
2018/06/07	13	9.41	21	9.42	9.55	-8	1,700	-0.47%
2018/06/06	8	9.04	0	0.00	8.95	8	1,536	0.52%
2018/06/05	15	9.08	13	9.24	9.03	2	1,516	0.13%
2018/06/04	10	8.98	5	9.13	8.96	5	1,432	0.35%
2018/06/01	12	8.98	16	9.10	9.00	-4	1,408	-0.28%
2018/05/31	6	8.79	11	8.92	8.73	-5	1,310	-0.38%
2018/05/30	19	8.78	35	8.88	8.85	-16	1,266	-1.26%
2018/05/29	7	8.27	8	8.23	8.35	-1	1,163	-0.09%
2018/05/28	10	8.22	24	8.31	8.20	-14	1,147	-1.22%
2018/05/25	18	8.28	2	8.23	8.25	16	1,146	1.40%
2018/05/24	26	8.58	29	8.53	8.60	-3	1,103	-0.27%
2018/05/23	2	7.84	0	0.00	7.84	2	999	0.20%
2018/05/22	1	7.98	0	0.00	7.98	1	999	0.10%
2018/05/21	0	0.00	4	8.20	8.03	-4	994	-0.40%
2018/05/18	9	8.10	19	7.96	8.14	-10	983	-1.02%
2018/05/17	0	0.00	2	7.71	7.71	-2	931	-0.21%
2018/05/14	1	7.64	0	0.00	7.76	1	915	0.11%
2018/05/11	7	7.51	0	0.00	7.48	7	910	0.77%
2018/05/09	3	7.41	0	0.00	7.45	3	926	0.32%
2018/05/08	5	7.45	0	0.00	7.41	5	944	0.53%
2018/05/03	0.1	7.54	0	0.00	7.58	0.1	1,055	0.01%
2018/04/26	0	0.00	3	7.49	7.34	-3	1,072	-0.28%
2018/04/25	2	7.57	0	0.00	7.57	2	1,077	0.19%
2018/04/23	4	7.92	6	7.72	7.92	-2	1,088	-0.18%
2018/04/20	0	0.00	3	7.79	7.79	-3	1,077	-0.28%
2018/04/18	0	0.00	3	7.85	7.80	-3	1,101	-0.27%
2018/04/17	0	0.00	4	7.79	7.79	-4	1,104	-0.36%
2018/04/16	2	8.08	0	0.00	8.02	2	1,109	0.18%
2018/04/13	2	8.10	0	0.00	8.18	2	1,224	0.16%
2018/04/09	3	8.23	0	0.00	8.10	3	1,260	0.24%
2018/04/03	0	0.00	2	8.32	8.32	-2	1,260	-0.16%
2018/04/02	0	0.00	3	8.39	8.39	-3	1,259	-0.24%
2018/03/30	3	8.47	0	0.00	8.46	3	1,260	0.24%
2018/03/27	7	8.57	4	8.73	8.60	3	1,254	0.24%
2018/03/26	1	8.46	0	0.00	8.45	1	1,243	0.08%
2018/03/23	2	8.40	6	8.52	8.50	-4	1,234	-0.32%
2018/03/22	6	8.84	0	0.00	8.75	6	1,223	0.49%
2018/03/21	16	9.02	0	0.00	8.98	16	1,209	1.32%
2018/03/20	10	8.96	17	8.93	9.00	-7	1,185	-0.59%
2018/03/19	8	8.64	0	0.00	8.55	8	1,042	0.77%
2018/03/16	7	8.76	0	0.00	8.76	7	1,025	0.68%
2018/03/15	7	8.79	3	8.79	8.78	4	1,017	0.39%
2018/03/14	4	8.59	0	0.00	8.57	4	998	0.40%
2018/03/13	15	8.88	23	8.85	8.81	-8	972	-0.82%
2018/03/12	0	0.00	6	8.16	8.26	-6	747	-0.80%
2018/03/09	6	7.99	0	0.00	7.99	6	751	0.80%
2018/03/08	2	8.01	5	8.00	7.99	-3	752	-0.40%
2018/03/07	6	7.94	3	8.19	8.00	3	750	0.40%
2018/03/06	0	0.00	2	7.89	7.90	-2	749	-0.27%
2018/03/05	0	0.00	11	7.84	7.76	-11	759	-1.45%
2018/03/01	0	0.00	4	7.68	7.68	-4	786	-0.51%
2018/02/27	4	7.63	0	0.00	7.71	4	817	0.49%
2018/02/22	3	7.42	0	0.00	7.50	3	1,100	0.27%
2018/02/21	3	7.41	0	0.00	7.37	3	1,103	0.27%
2018/02/07	2	7.54	0	0.00	7.50	2	1,118	0.18%
2018/02/06	1	7.81	8	7.49	7.49	-7	1,123	-0.62%
2018/02/05	1	8.10	0	0.00	8.13	1	1,110	0.09%
2018/02/02	1	8.48	0	0.00	8.40	1	1,111	0.09%
2018/02/01	2	8.58	0	0.00	8.45	2	1,136	0.18%
2018/01/31	7	8.53	0	0.00	8.51	7	1,133	0.62%
2018/01/30	9	8.74	13	8.71	8.59	-4	1,175	-0.34%
2018/01/29	3	8.79	14	8.75	9.04	-11	1,157	-0.95%
2018/01/26	3	8.51	2	8.56	8.56	1	1,093	0.09%
2018/01/25	4	8.62	5	8.87	8.53	-1	1,105	-0.09%
2018/01/24	1	8.59	0	0.00	8.62	1	1,118	0.09%
2018/01/23	2	8.59	2	8.59	8.66	0	1,142	0.00%
2018/01/22	1	8.50	0	0.00	8.50	1	1,301	0.08%
2018/01/19	1	8.48	2	8.60	8.48	-1	1,663	-0.06%
2018/01/18	3	8.51	0	0.00	8.47	3	1,684	0.18%
2018/01/12	1	8.54	0	0.00	8.60	1	1,725	0.06%
2018/01/10	3	8.68	0	0.00	8.54	3	1,787	0.17%
2018/01/09	16	8.93	30	9.02	8.76	-14	1,774	-0.79%
2018/01/08	1	8.75	5	8.64	8.75	-4	1,665	-0.24%
2018/01/05	2	8.49	0	0.00	8.54	2	1,640	0.12%