普誠 (6129)-元富-城東券商分點個股進出

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
24.00
漲跌
▲0.10
漲幅
+0.42%
成交量
391張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	24.90	0	0.00	24.80	1	897	0.11%
2024/04/17	0	25.10	0	0.00	24.95	0	900	0.00%
2024/04/16	2	24.83	0	0.00	24.50	2	919	0.22%
2024/04/15	1	25.85	0	0.00	25.75	1	919	0.11%
2024/04/12	1	26.25	0	0.00	26.20	1	926	0.11%
2024/04/11	1	26.50	0	0.00	26.60	1	927	0.11%
2024/04/09	0	26.58	0	0.00	26.55	0	985	0.00%
2024/04/08	2	26.58	0	0.00	26.40	2	998	0.20%
2024/04/02	1	26.85	0	0.00	26.90	1	1,097	0.09%
2024/03/29	1	27.50	4	28.05	27.25	-3	1,499	-0.20%
2024/03/28	0	0.00	10	26.75	27.55	-10	1,485	-0.67%
2024/03/27	6	26.50	12	26.45	26.40	-6	1,493	-0.40%
2024/03/26	0	0.00	11	26.56	26.20	-11	1,552	-0.71%
2024/03/25	3	26.35	0	0.00	26.35	3	1,549	0.19%
2024/03/20	10	26.20	0	0.00	26.15	10	1,565	0.64%
2024/03/18	2	26.60	0	0.00	26.50	2	1,600	0.12%
2024/03/15	3	26.80	0	0.00	26.55	3	1,606	0.19%
2024/03/13	0	27.20	0	0.00	27.00	0	1,657	0.00%
2024/03/12	0	0.00	1	27.65	27.90	-1	1,690	-0.06%
2024/03/11	1	26.75	0	0.00	26.90	1	1,705	0.06%
2024/03/08	2	26.95	3	26.70	26.80	-1	1,712	-0.06%
2024/03/07	3	27.92	1	27.55	27.55	2	1,695	0.12%
2024/03/04	6	28.60	1	28.70	28.60	5	1,742	0.29%
2024/03/01	0	0.00	1	28.55	28.65	-1	1,811	-0.06%
2024/02/27	1	28.40	0	0.00	28.55	1	1,879	0.05%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/20	1	29.35	0	0.00	29.40	1	2,161	0.05%
2024/02/19	0	0.00	1	29.50	29.75	-1	2,172	-0.05%
2024/02/16	0	0.00	5	28.85	29.70	-5	2,178	-0.23%
2024/02/05	0	0.00	10	28.45	28.45	-10	2,202	-0.45%
2024/01/31	1	28.80	0	0.00	28.85	1	2,275	0.04%
2024/01/26	1	29.30	0	0.00	29.05	1	2,270	0.04%
2024/01/24	0	0.00	6	29.70	29.70	-6	2,279	-0.26%
2024/01/23	1	29.50	0	0.00	29.65	1	2,289	0.04%
2024/01/22	0	0.00	5	29.48	29.50	-5	2,289	-0.22%
2024/01/18	2	28.80	0	0.00	28.90	2	2,302	0.09%
2024/01/17	12	29.27	0	0.00	29.20	12	2,328	0.52%
2024/01/16	0	0.00	1	29.95	29.85	-1	2,339	-0.04%
2024/01/15	0	0.00	2	29.60	29.60	-2	2,369	-0.08%
2024/01/11	1	29.30	0	0.00	29.30	1	2,457	0.04%
2024/01/10	2	29.40	0	0.00	29.25	2	2,515	0.08%
2024/01/04	1	30.50	0	0.00	30.45	1	2,492	0.04%
2024/01/03	1	30.50	1	31.25	30.70	0	2,456	0.00%
2023/12/29	2	30.85	0	0.00	30.85	2	2,420	0.08%
2023/12/28	10.1	31.97	1	32.30	31.25	9.1	2,402	0.38%
2023/12/27	10	32.38	22	32.42	32.00	-12	2,321	-0.52%
2023/12/26	0	0.00	20	30.70	30.70	-20	1,943	-1.03%
2023/12/22	1	30.50	0	0.00	29.95	1	1,875	0.05%
2023/12/21	1	30.65	3	30.28	30.25	-2	1,840	-0.11%
2023/12/20	1	29.25	0	0.00	29.30	1	1,774	0.06%
2023/12/18	1	29.85	3	30.30	29.75	-2	1,758	-0.11%
2023/12/15	1	30.30	0	0.00	30.10	1	1,750	0.06%
2023/12/14	0	0.00	2	30.95	30.35	-2	1,746	-0.11%
2023/12/12	1	30.15	2	30.10	30.10	-1	1,713	-0.06%
2023/12/07	2	30.20	2	30.55	30.05	0	1,649	0.00%
2023/12/06	0	0.00	5	30.73	31.00	-5	1,615	-0.31%
2023/12/04	3	30.53	0	0.00	30.35	3	1,584	0.19%
2023/12/01	2	31.03	1	30.90	30.65	1	1,594	0.06%
2023/11/30	2	30.98	0	0.00	30.90	2	1,684	0.12%
2023/11/29	0	0.00	4	31.74	31.40	-4	1,669	-0.24%
2023/11/28	2	31.68	5	31.34	31.55	-3	1,618	-0.19%
2023/11/27	0	0.00	1	30.95	30.30	-1	1,533	-0.07%
2023/11/24	5	30.44	1	30.75	30.25	4	1,503	0.27%
2023/11/22	14	31.41	6	31.53	31.75	8	1,288	0.62%
2023/11/21	1	30.45	3	30.55	30.50	-2	1,191	-0.17%
2023/11/20	0	0.00	2	30.60	30.35	-2	1,182	-0.17%
2023/11/17	0	0.00	4	30.30	30.35	-4	1,147	-0.35%
2023/11/16	1	30.00	1	30.35	30.00	0	1,129	0.00%
2023/11/14	6	29.87	1	29.70	29.70	5	1,095	0.46%
2023/11/13	1	29.50	0	0.00	28.90	1	1,069	0.09%
2023/11/10	0	0.00	1	30.25	30.00	-1	1,057	-0.09%
2023/11/09	1	29.55	0	0.00	29.50	1	1,036	0.10%
2023/11/08	0	0.00	1	30.35	29.75	-1	1,051	-0.10%
2023/11/02	10	28.15	0	0.00	28.15	10	1,111	0.90%
2023/10/31	3	29.15	4	28.50	28.20	-1	1,108	-0.09%
2023/10/30	5	29.27	0	0.00	29.05	5	1,106	0.45%
2023/10/26	1	29.55	0	0.00	29.30	1	1,108	0.09%
2023/10/25	2	30.30	1	30.55	29.90	1	1,097	0.09%
2023/10/24	1	29.60	0	0.00	30.05	1	1,077	0.09%
2023/10/23	0	0.00	3	29.35	30.25	-3	1,052	-0.29%
2023/10/19	2	29.95	1	30.45	29.25	1	1,024	0.10%
2023/10/18	1	29.70	2	29.80	29.85	-1	946	-0.11%
2023/10/17	0	28.75	0	0.00	28.60	0	887	0.00%
2023/10/13	3	28.80	0	0.00	28.70	3	909	0.33%
2023/09/28	1	28.95	0	0.00	29.00	1	995	0.10%
2023/09/21	0	0.00	2	29.20	29.30	-2	1,059	-0.19%
2023/09/18	0	0.00	2	30.70	30.70	-2	1,081	-0.18%
2023/09/11	1	29.35	0	0.00	29.00	1	1,131	0.09%
2023/09/07	10	30.25	0	0.00	29.90	10	1,247	0.80%
2023/09/06	1	30.60	1	30.95	30.30	0	1,268	0.00%
2023/09/05	1	31.00	23	30.93	31.00	-22	1,270	-1.73%
2023/08/22	1	28.20	2	28.40	28.60	-1	1,330	-0.08%
2023/08/11	1	29.75	0	0.00	29.65	1	1,331	0.08%
2023/08/10	3	29.90	0	0.00	29.95	3	1,323	0.23%
2023/08/09	2	31.20	12	31.18	30.85	-10	1,317	-0.76%
2023/08/08	3	29.65	0	0.00	29.60	3	1,229	0.24%
2023/07/31	1	30.75	0	0.00	30.60	1	1,420	0.07%
2023/07/27	3	30.95	1	31.15	30.90	2	1,486	0.13%
2023/07/24	3	30.00	0	0.00	29.95	3	1,552	0.19%
2023/07/19	3	30.85	0	0.00	30.60	3	1,614	0.19%
2023/07/17	3	30.62	0	0.00	31.45	3	1,739	0.17%
2023/07/14	2	31.00	0	0.00	30.95	2	1,865	0.11%
2023/07/12	2	31.23	0	0.00	31.15	2	2,041	0.10%
2023/07/07	9	31.57	0	0.00	32.30	9	2,190	0.41%
2023/07/06	4	32.53	0	0.00	32.30	4	2,264	0.18%
2023/07/05	2	33.13	1	32.85	32.85	1	2,266	0.04%
2023/07/04	12	32.75	2	32.85	32.85	10	2,260	0.44%
2023/07/03	2	32.48	10	32.50	32.75	-8	2,269	-0.35%
2023/06/27	5	32.10	0	0.00	32.05	5	2,380	0.21%
2023/06/26	9	32.09	0	0.00	32.00	9	2,416	0.37%
2023/06/21	1	32.60	5	32.60	32.55	-4	2,442	-0.16%
2023/06/20	13	32.72	0	0.00	32.70	13	2,474	0.53%
2023/06/16	4	33.68	0	0.00	33.20	4	2,622	0.15%
2023/06/15	1	33.25	2	33.60	33.25	-1	2,629	-0.04%
2023/06/14	7	33.34	18	33.97	33.45	-11	2,636	-0.42%
2023/06/13	12	33.21	6	33.33	33.35	6	2,666	0.23%
2023/06/12	6	31.50	1	31.45	31.45	5	2,679	0.19%
2023/06/09	0	0.00	2	32.25	32.10	-2	2,718	-0.07%
2023/06/08	8	32.63	0	0.00	32.50	8	2,756	0.29%
2023/06/07	1	33.60	3	33.75	33.70	-2	2,860	-0.07%
2023/06/06	2	33.50	0	0.00	33.15	2	3,293	0.06%
2023/06/05	1	33.85	0	0.00	33.80	1	3,742	0.03%
2023/06/02	1	34.00	3	34.00	33.85	-2	3,788	-0.05%
2023/06/01	0	0.00	1	33.70	33.65	-1	3,800	-0.03%
2023/05/31	1	33.60	0	0.00	33.35	1	3,857	0.03%
2023/05/30	0	0.00	1	33.65	33.35	-1	3,878	-0.03%
2023/05/29	0	0.00	4	33.25	33.65	-4	3,887	-0.10%
2023/05/25	2	32.93	1	32.95	32.75	1	3,966	0.03%
2023/05/23	1	33.25	0	0.00	33.25	1	4,095	0.02%
2023/05/18	2	32.85	0	0.00	32.95	2	4,178	0.05%
2023/05/17	5	32.60	0	0.00	32.90	5	4,187	0.12%
2023/05/11	1	32.85	0	0.00	32.50	1	4,541	0.02%
2023/05/09	2	32.83	0	0.00	32.95	2	4,708	0.04%
2023/05/05	12	33.70	0	0.00	33.55	12	4,793	0.25%
2023/05/04	1	36.05	9	36.73	35.65	-8	4,997	-0.16%
2023/05/02	0	0.00	6	36.21	35.90	-6	5,107	-0.12%
2023/04/28	0	0.00	1	35.20	35.30	-1	5,097	-0.02%
2023/04/27	1	34.20	0	0.00	33.90	1	5,071	0.02%
2023/04/26	2	33.00	1	33.75	33.80	1	5,055	0.02%
2023/04/25	13	33.77	1	33.40	33.40	12	5,049	0.24%
2023/04/21	7	34.46	0	0.00	34.45	7	5,059	0.14%
2023/04/20	9	35.56	2	35.35	35.35	7	5,038	0.14%
2023/04/19	6	37.30	3	37.30	36.90	3	5,099	0.06%
2023/04/18	0	0.00	7	37.94	37.60	-7	4,962	-0.14%
2023/04/14	1	37.15	5	37.03	36.40	-4	4,783	-0.08%
2023/04/13	1	36.50	2	36.40	36.30	-1	4,709	-0.02%
2023/04/12	1	36.90	1	36.85	36.90	0	4,683	0.00%
2023/04/11	1	35.90	3	36.20	36.45	-2	4,630	-0.04%
2023/04/10	0	0.00	2	35.35	35.15	-2	4,553	-0.04%
2023/04/07	6	35.33	0	0.00	35.35	6	4,553	0.13%
2023/04/06	0	35.20	0	0.00	35.20	0	4,548	0.00%
2023/03/29	2	34.40	2	34.35	34.45	0	4,543	0.00%
2023/03/28	5	34.82	5	34.31	34.15	0	4,563	0.00%
2023/03/27	1	36.05	3	36.02	35.60	-2	4,479	-0.04%
2023/03/24	1	36.75	0	0.00	36.40	1	4,459	0.02%
2023/03/23	0	0.00	1	36.40	36.35	-1	4,437	-0.02%
2023/03/22	7	37.07	11	36.87	36.50	-4	4,450	-0.09%
2023/03/21	1	35.95	3	36.47	36.00	-2	4,378	-0.05%
2023/03/20	0	0.00	2	36.05	36.00	-2	4,356	-0.05%
2023/03/17	2	35.85	0	0.00	35.85	2	4,373	0.05%
2023/03/16	6	36.08	1	35.95	35.65	5	4,381	0.11%
2023/03/15	6	36.62	1	36.90	37.00	5	4,485	0.11%
2023/03/14	0	0.00	8	35.79	36.10	-8	4,535	-0.18%
2023/03/10	3	36.68	5	37.05	36.40	-2	5,179	-0.04%
2023/03/09	31	38.63	52.1	38.57	38.05	-21.1	5,169	-0.41%
2023/03/08	23.1	37.27	124	36.76	37.80	-100.9	4,767	-2.12%	大賣/
2023/03/07	1	35.70	13	35.76	35.60	-12	4,431	-0.27%
2023/03/06	0	0.00	1	35.35	35.15	-1	4,397	-0.02%
2023/03/03	8	35.63	5	35.41	35.05	3	4,431	0.07%
2023/03/02	1	35.20	0	0.00	35.05	1	4,446	0.02%
2023/03/01	9	34.80	3	34.90	34.75	6	4,467	0.13%
2023/02/24	1	34.80	0	0.00	34.80	1	4,472	0.02%
2023/02/23	57	35.34	16	35.61	35.55	41	4,444	0.92%
2023/02/22	11	35.00	0	0.00	34.95	11	4,425	0.25%
2023/02/21	2	35.23	1	35.55	35.30	1	4,399	0.02%
2023/02/20	0	0.00	2	34.83	35.20	-2	4,365	-0.05%
2023/02/17	17	34.39	4	34.45	34.30	13	4,344	0.30%
2023/02/16	0	0.00	7	34.34	34.30	-7	4,343	-0.16%
2023/02/15	1	33.70	1	34.15	33.70	0	4,366	0.00%
2023/02/14	1	33.75	1	34.40	33.75	0	4,378	0.00%
2023/02/13	7	33.92	0	0.00	33.85	7	4,408	0.16%
2023/02/10	10	34.92	5	34.90	34.45	5	4,545	0.11%
2023/02/09	30	35.91	28	36.21	35.45	2	4,585	0.04%
2023/02/08	4	35.50	27	35.02	35.40	-23	4,375	-0.53%
2023/02/07	13	33.85	5	34.13	34.30	8	4,247	0.19%
2023/02/06	2	34.20	41	34.44	34.50	-39	4,213	-0.93%
2023/02/03	39	34.84	19	34.94	34.45	20	4,186	0.48%
2023/02/02	95	35.43	50	35.22	35.70	45	4,094	1.10%
2023/02/01	26	33.88	14	33.91	34.00	12	3,765	0.32%
2023/01/31	0	0.00	3	32.90	32.75	-3	3,656	-0.08%
2023/01/30	0	0.00	2	32.48	32.35	-2	3,626	-0.06%
2023/01/13	3	31.67	0	0.00	31.05	3	3,627	0.08%
2023/01/12	2	32.25	0	0.00	31.50	2	3,636	0.06%
2023/01/10	0	0.00	1	31.90	31.60	-1	3,631	-0.03%
2023/01/09	153	32.52	157	32.10	31.95	-4	3,649	-0.11%	大買/大賣/
2023/01/05	0	0.00	2	30.43	30.30	-2	3,608	-0.06%
2023/01/04	0	0.00	1	30.50	30.35	-1	3,626	-0.03%
2022/12/29	2	29.85	0	0.00	29.95	2	3,821	0.05%
2022/12/27	6	30.38	0	0.00	30.00	6	3,913	0.15%
2022/12/26	0	0.00	2	30.05	30.00	-2	3,960	-0.05%
2022/12/20	2	30.40	0	0.00	29.75	2	4,098	0.05%
2022/12/19	2	31.05	1	30.90	30.85	1	4,127	0.02%
2022/12/15	2	32.18	0	0.00	32.10	2	4,285	0.05%
2022/12/14	0	0.00	1	32.35	32.35	-1	4,329	-0.02%
2022/12/13	2	31.70	0	0.00	31.20	2	4,304	0.05%
2022/12/12	2	31.60	2	32.00	31.70	0	4,308	0.00%
2022/12/09	4	32.38	0	0.00	32.15	4	4,333	0.09%
2022/12/08	0	0.00	1	32.90	32.70	-1	4,354	-0.02%
2022/12/07	14	33.33	2	34.40	32.60	12	4,380	0.27%
2022/12/06	8	35.11	13	34.96	35.00	-5	4,255	-0.12%
2022/12/05	30	35.73	21	35.17	34.80	9	4,157	0.22%
2022/12/02	17	34.54	16	34.26	35.90	1	3,800	0.03%
2022/12/01	11	33.40	10	33.02	32.65	1	3,541	0.03%
2022/11/30	3	31.95	0	0.00	31.75	3	3,629	0.08%
2022/11/29	1	31.70	1	32.45	31.85	0	3,707	0.00%
2022/11/28	1	31.30	0	0.00	31.25	1	3,736	0.03%
2022/11/25	1	31.60	0	0.00	31.25	1	3,907	0.03%
2022/11/24	0	0.00	1	32.25	32.15	-1	3,939	-0.03%
2022/11/23	1	30.60	2	31.13	31.00	-1	3,952	-0.03%
2022/11/21	0	0.00	76	30.72	30.50	-76	4,414	-1.72%
2022/11/18	0	0.00	1	32.25	30.85	-1	4,544	-0.02%
2022/11/17	0	0.00	2	31.65	31.60	-2	4,668	-0.04%
2022/11/15	0	0.00	1	31.15	31.10	-1	4,883	-0.02%
2022/11/11	0	0.00	1	30.65	30.50	-1	5,556	-0.02%
2022/11/10	3	30.07	0	0.00	30.00	3	5,965	0.05%
2022/11/09	1	30.70	2	31.15	30.70	-1	6,360	-0.02%
2022/11/08	5	31.72	2	31.73	30.40	3	6,691	0.04%
2022/11/07	2	30.08	4	31.03	30.70	-2	7,436	-0.03%
2022/11/04	2	29.85	3	29.68	29.75	-1	7,562	-0.01%
2022/11/02	3	28.32	0	0.00	28.40	3	8,106	0.04%
2022/10/27	0	0.00	0	28.05	28.00	0	8,824	0.00%
2022/10/21	0	0.00	3	28.10	27.90	-3	9,223	-0.03%
2022/10/20	1	28.50	0	0.00	28.65	1	9,238	0.01%
2022/10/19	1	29.30	0	0.00	29.40	1	9,249	0.01%
2022/10/18	3	29.73	2	29.55	29.70	1	9,283	0.01%
2022/10/17	8	28.94	4.7	29.44	29.50	3.3	9,320	0.04%
2022/10/14	0	0.00	1	28.65	28.60	-1	9,313	-0.01%
2022/10/13	0.7	27.10	115	27.73	26.75	-114.3	9,334	-1.22%	大賣/鉅額交易
2022/10/12	0	0.00	32	29.06	29.20	-32	9,307	-0.34%
2022/10/11	11	30.35	5	29.79	29.25	6	9,299	0.06%
2022/10/07	44	31.97	12	32.18	31.75	32	9,286	0.34%
2022/10/06	4	31.65	12	31.70	31.60	-8	9,272	-0.09%
2022/10/05	3	31.22	0	0.00	30.60	3	9,191	0.03%
2022/10/04	1	31.00	0	0.00	31.00	1	9,153	0.01%
2022/10/03	0	0.00	4	29.80	30.25	-4	9,109	-0.04%
2022/09/30	3	28.65	3	28.92	29.60	0	9,089	0.00%
2022/09/29	5	29.45	8	29.59	29.20	-3	9,114	-0.03%
2022/09/28	8	29.23	1	28.60	28.60	7	9,104	0.08%
2022/09/26	2	30.45	2	30.00	29.85	0	9,028	0.00%
2022/09/23	4	31.80	34	31.60	31.30	-30	9,012	-0.33%
2022/09/22	3	32.98	3	33.15	33.15	0	8,915	0.00%
2022/09/21	2	33.33	4	33.48	33.40	-2	8,950	-0.02%
2022/09/20	0	0.00	0	33.80	33.80	0	9,006	0.00%
2022/09/19	6	33.98	2	33.93	33.40	4	9,117	0.04%
2022/09/16	1	34.00	0	0.00	33.90	1	9,098	0.01%
2022/09/15	3	35.53	0	0.00	34.85	3	9,059	0.03%
2022/09/14	29	35.45	2	35.55	35.95	27	9,020	0.30%
2022/09/13	5	35.40	5	35.61	35.90	0	8,975	0.00%
2022/09/08	2	34.45	1	34.60	34.60	1	8,958	0.01%
2022/09/07	6	34.83	17	34.27	34.00	-11	8,946	-0.12%
2022/09/06	15	35.02	54	34.83	34.75	-39	8,897	-0.44%
2022/09/05	21	38.27	106	37.56	37.00	-85	8,723	-0.97%	大賣/
2022/09/02	5	39.24	2	39.00	39.10	3	8,648	0.03%
2022/09/01	23	38.84	16	38.71	37.90	7	8,550	0.08%
2022/08/31	9	37.23	29	37.71	37.85	-20	8,430	-0.24%
2022/08/30	0	0.00	21	37.88	37.70	-21	8,506	-0.25%
2022/08/29	24.5	37.49	7	37.55	37.30	17.5	8,844	0.20%
2022/08/26	18	41.50	9	41.21	39.80	9	8,843	0.10%
2022/08/25	33	41.11	11	41.83	40.75	22	8,517	0.26%
2022/08/24	29	42.10	10	41.55	41.25	19	8,446	0.22%
2022/08/23	1	41.25	15.1	41.32	42.15	-14.1	8,354	-0.17%
2022/08/22	1	41.30	4	41.13	41.05	-3	8,264	-0.04%
2022/08/19	31	41.95	4	42.68	41.10	27	8,208	0.33%
2022/08/18	21	42.10	22	42.46	41.95	-1	7,914	-0.01%
2022/08/17	59.1	41.24	23	41.67	41.90	36.1	7,660	0.47%
2022/08/16	4	41.85	25	41.65	41.80	-21	7,461	-0.28%
2022/08/15	83	41.06	83	41.28	40.05	0	7,064	0.00%
2022/08/12	40	41.02	47	41.02	40.00	-7	6,698	-0.10%
2022/08/11	13	38.88	3	38.77	38.80	10	5,792	0.17%
2022/08/10	8	38.49	2	38.93	38.80	6	5,580	0.11%
2022/08/09	27	38.93	35	39.04	39.30	-8	5,398	-0.15%
2022/08/08	32	37.74	18	37.78	37.85	14	4,984	0.28%
2022/08/05	11	36.85	6	37.18	37.10	5	4,658	0.11%
2022/08/04	0	0.00	1	34.15	34.70	-1	4,366	-0.02%
2022/08/03	2	35.05	1	35.05	34.20	1	4,331	0.02%
2022/08/02	5	35.70	0	0.00	34.75	5	4,261	0.12%
2022/08/01	5	36.16	7	36.71	36.25	-2	4,189	-0.05%
2022/07/29	5	35.85	12	35.89	36.00	-7	4,065	-0.17%
2022/07/28	0	0.00	4	34.13	34.00	-4	3,877	-0.10%
2022/07/27	0	0.00	3	34.00	34.40	-3	3,834	-0.08%
2022/07/26	1	33.95	1	34.05	34.05	0	3,800	0.00%
2022/07/25	0	0.00	4	34.14	34.05	-4	3,776	-0.11%
2022/07/22	4	33.59	3	33.63	33.55	1	3,730	0.03%
2022/07/21	3	32.30	1	33.25	32.95	2	3,674	0.05%
2022/07/20	0	0.00	5	32.41	32.00	-5	3,648	-0.14%
2022/07/19	5	32.00	1	31.90	31.90	4	3,620	0.11%
2022/07/15	0	0.00	2	31.00	30.85	-2	3,574	-0.06%
2022/07/14	2	30.95	1	30.35	30.70	1	3,539	0.03%
2022/07/12	2	28.53	4	28.41	28.40	-2	3,484	-0.06%
2022/07/11	1	30.00	0	0.00	29.65	1	3,480	0.03%
2022/07/08	2	30.28	3	30.52	29.95	-1	3,478	-0.03%
2022/07/07	3	29.65	6	30.05	30.50	-3	3,449	-0.09%
2022/07/06	1	30.05	1	29.75	29.60	0	3,407	0.00%
2022/07/05	2	30.63	1	31.35	31.00	1	3,409	0.03%
2022/07/01	3	30.22	5	30.32	29.50	-2	3,432	-0.06%
2022/06/30	3	32.35	0	0.00	31.95	3	3,390	0.09%
2022/06/29	2	33.88	0	0.00	33.80	2	3,352	0.06%
2022/06/28	0	0.00	2	34.25	34.00	-2	3,298	-0.06%
2022/06/27	10	32.61	19	33.25	34.40	-9	3,338	-0.27%
2022/06/22	1	31.25	0	0.00	30.55	1	3,232	0.03%
2022/06/21	0	0.00	3	31.73	31.90	-3	3,247	-0.09%
2022/06/20	2	32.20	0	0.00	30.50	2	3,394	0.06%
2022/06/17	1	33.25	0	0.00	32.80	1	3,360	0.03%
2022/06/16	4	35.00	1	35.75	33.60	3	3,337	0.09%
2022/06/15	12	35.36	12	35.05	34.85	0	3,310	0.00%
2022/06/14	1	35.15	0	0.00	35.00	1	3,293	0.03%
2022/06/13	7	35.10	1	35.00	34.90	6	3,271	0.18%
2022/06/10	2	36.20	3	36.23	36.10	-1	3,241	-0.03%
2022/06/09	3	36.48	3	36.30	36.25	0	3,198	0.00%
2022/06/08	6	36.90	3	36.08	37.15	3	3,145	0.10%
2022/06/07	24	36.61	13	37.14	36.40	11	2,996	0.37%
2022/06/06	6	35.17	13	35.53	36.00	-7	2,578	-0.27%
2022/06/02	1	33.85	0	0.00	33.80	1	2,466	0.04%
2022/06/01	1	34.80	27	35.18	34.75	-26	2,485	-1.05%
2022/05/31	0	0.00	3	34.60	34.30	-3	2,459	-0.12%
2022/05/30	8	34.04	13	34.24	34.40	-5	2,440	-0.20%
2022/05/27	4	34.06	7	33.81	33.40	-3	2,406	-0.12%
2022/05/26	17	33.19	16	34.02	33.70	1	2,409	0.04%
2022/05/25	3	32.73	4	32.60	32.20	-1	2,499	-0.04%
2022/05/24	30	34.74	5	34.87	32.55	25	3,065	0.82%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/19	5	29.05	5	29.30	30.00	0	3,224	0.00%
2022/05/18	1	30.35	0	0.00	30.30	1	3,252	0.03%
2022/05/13	0	0.00	1	28.45	28.35	-1	3,551	-0.03%
2022/05/12	3	28.77	0	0.00	27.80	3	3,598	0.08%
2022/05/11	0	0.00	22	29.10	28.80	-22	3,623	-0.61%
2022/05/10	1	28.45	2	28.78	29.00	-1	3,710	-0.03%
2022/05/09	17	28.05	15	28.00	28.00	2	3,762	0.05%
2022/05/05	0	0.00	1	30.15	29.80	-1	3,932	-0.03%
2022/05/03	0	0.00	1	28.50	28.40	-1	3,965	-0.03%
2022/04/29	1	28.50	0	0.00	28.50	1	4,025	0.02%
2022/04/28	57	28.30	18	28.26	28.30	39	4,066	0.96%
2022/04/27	13	27.45	11	27.90	28.30	2	4,117	0.05%
2022/04/26	10	29.08	10	28.99	29.05	0	4,157	0.00%
2022/04/25	3	29.70	20	29.70	29.25	-17	4,357	-0.39%
2022/04/22	12	31.97	14	31.50	31.30	-2	4,447	-0.04%
2022/04/21	4	32.34	4	32.25	32.30	0	4,468	0.00%
2022/04/20	5	32.35	5	32.55	32.60	0	4,489	0.00%
2022/04/19	1	32.50	0	0.00	32.40	1	4,518	0.02%
2022/04/18	4	32.25	2	33.15	32.15	2	4,550	0.04%
2022/04/14	10	33.90	2	34.00	33.85	8	4,637	0.17%
2022/04/13	1	34.10	10	34.01	34.20	-9	4,705	-0.19%
2022/04/12	0	33.70	0	0.00	33.65	0	4,965	0.00%
2022/04/11	11	34.95	0	0.00	34.30	11	5,625	0.20%
2022/04/08	0	35.20	0	0.00	35.25	0	5,935	0.00%
2022/04/07	20	35.50	22	35.15	35.05	-2	5,994	-0.03%
2022/04/06	0	0.00	11	35.55	35.60	-11	5,989	-0.18%
2022/04/01	10	35.25	0	0.00	35.45	10	6,051	0.17%
2022/03/31	1	35.80	10	35.85	35.75	-9	6,163	-0.15%
2022/03/30	21	36.53	17	35.89	36.10	4	6,272	0.06%
2022/03/29	10	35.15	1	35.80	35.10	9	6,210	0.14%
2022/03/25	1	35.75	3	35.75	35.80	-2	6,347	-0.03%
2022/03/24	0	0.00	2	35.53	35.55	-2	6,376	-0.03%
2022/03/23	6	35.91	6	36.18	36.10	0	6,458	0.00%
2022/03/22	0	34.35	0	0.00	34.05	0	6,483	0.00%
2022/03/17	0	0.00	1	33.95	34.15	-1	7,511	-0.01%
2022/03/16	1	32.30	1	32.55	32.50	0	7,803	0.00%
2022/03/15	2	33.55	5	33.29	33.05	-3	8,749	-0.03%
2022/03/14	1	34.00	10	34.60	34.10	-9	9,424	-0.10%
2022/03/11	3	34.17	0	0.00	34.05	3	10,076	0.03%
2022/03/08	4	33.81	4	34.04	33.40	0	10,140	0.00%
2022/03/07	14	35.00	1	35.00	34.90	13	10,114	0.13%
2022/03/04	1	36.60	0	0.00	36.55	1	10,065	0.01%
2022/03/03	3	37.38	8	37.78	37.15	-5	10,046	-0.05%
2022/03/02	0	0.00	1	36.90	37.25	-1	10,025	-0.01%
2022/03/01	2	37.70	0	0.00	37.40	2	9,994	0.02%
2022/02/25	6	37.96	4	37.95	37.40	2	9,937	0.02%
2022/02/24	49.1	38.72	47	37.78	36.65	2.1	9,775	0.02%
2022/02/23	7	38.71	21	38.46	38.60	-14	9,159	-0.15%
2022/02/22	8	37.03	3	37.00	36.50	5	8,896	0.06%
2022/02/21	5	37.87	6	37.86	37.60	-1	8,896	-0.01%
2022/02/18	1	36.50	3	36.70	37.15	-2	8,898	-0.02%
2022/02/17	3	37.27	6	37.58	37.00	-3	9,034	-0.03%
2022/02/16	14	37.58	6	37.54	37.40	8	9,532	0.08%
2022/02/15	9	36.86	7	37.54	36.60	2	9,639	0.02%
2022/02/14	0	0.00	11	35.75	35.65	-11	9,553	-0.12%
2022/02/11	4	37.25	0	0.00	37.20	4	9,521	0.04%
2022/02/10	6	37.75	1	37.45	37.55	5	9,512	0.05%
2022/02/09	1	37.35	3	37.33	37.20	-2	9,429	-0.02%
2022/02/08	8	37.18	17	36.62	36.80	-9	9,374	-0.10%
2022/02/07	1	34.90	6.1	35.25	35.75	-5.1	9,242	-0.05%
2022/01/26	0	0.00	1	35.15	34.50	-1	9,254	-0.01%
2022/01/25	0	0.00	1	34.80	34.80	-1	9,356	-0.01%
2022/01/24	1	34.10	2	34.38	35.55	-1	9,364	-0.01%
2022/01/21	13	36.20	7	37.05	35.65	6	9,381	0.06%
2022/01/20	14	36.74	3	36.85	36.80	11	9,455	0.12%
2022/01/19	1	36.80	17	36.57	37.10	-16	9,789	-0.16%
2022/01/18	5	37.30	7	37.42	36.85	-2	9,877	-0.02%
2022/01/17	5	35.84	8	36.33	36.70	-3	9,674	-0.03%
2022/01/11	4	36.25	0	0.00	35.80	4	9,619	0.04%
2022/01/07	2	36.30	1	37.05	36.70	1	9,610	0.01%
2022/01/06	1	36.45	1	36.95	37.50	0	9,554	0.00%
2022/01/05	4	38.78	7	38.14	37.35	-3	9,515	-0.03%
2022/01/04	19	39.80	8	39.36	38.25	11	9,286	0.12%
2022/01/03	2	38.43	17	38.09	38.50	-15	8,636	-0.17%
2021/12/28	1	37.05	5	37.02	36.60	-4	8,263	-0.05%
2021/12/27	14	37.84	12	37.28	37.30	2	8,227	0.02%
2021/12/24	4	36.64	2	37.03	36.80	2	8,142	0.02%
2021/12/23	0	0.00	2	36.10	35.70	-2	8,008	-0.02%
2021/12/22	4	35.55	3	35.30	35.20	1	7,935	0.01%
2021/12/21	10	35.27	12	35.74	35.35	-2	7,883	-0.03%
2021/12/20	2	35.75	1.1	36.14	35.75	0.9	7,840	0.01%
2021/12/17	6	37.03	2	37.60	36.05	4	7,774	0.05%
2021/12/16	9	37.57	10	37.59	37.20	-1	7,661	-0.01%
2021/12/15	4	37.28	11	38.06	37.30	-7	7,488	-0.09%
2021/12/14	12.1	37.71	13	37.74	36.65	-0.9	7,364	-0.01%
2021/12/13	31	40.74	51	40.75	39.70	-20	7,113	-0.28%
2021/12/10	17	38.15	11	38.42	38.20	6	6,484	0.09%
2021/12/09	30	39.57	34	39.66	37.05	-4	6,174	-0.06%
2021/12/08	33	37.91	26	38.53	39.40	7	5,211	0.13%
2021/12/07	9	36.96	110	35.82	35.85	-101	4,534	-2.23%	大賣/鉅額交易
2021/12/06	3	34.75	0	0.00	34.75	3	3,878	0.08%
2021/12/01	3	30.77	0	0.00	32.20	3	3,848	0.08%
2021/11/29	0	0.00	3	31.25	30.60	-3	3,933	-0.08%
2021/11/26	16	31.45	9	31.08	30.95	7	3,970	0.18%
2021/11/23	1	33.05	8	33.09	32.65	-7	3,991	-0.18%
2021/11/22	11	33.90	3	34.10	33.70	8	3,991	0.20%
2021/11/19	5	33.87	4	34.81	33.55	1	4,025	0.02%
2021/11/18	2	34.05	1	33.85	34.10	1	4,041	0.02%
2021/11/17	4.2	34.62	4	34.90	34.50	0.2	4,022	0.00%
2021/11/16	2	33.60	3	33.52	33.40	-1	3,965	-0.03%
2021/11/15	118	35.39	13	35.48	35.05	105	3,833	2.74%	大買/鉅額交易
2021/11/12	1	33.95	4	32.90	34.35	-3	3,320	-0.09%
2021/11/11	0	0.00	6	31.15	31.25	-6	3,138	-0.19%
2021/11/09	0	0.00	7	30.75	30.65	-7	3,174	-0.22%
2021/11/08	0	0.00	3	30.65	30.75	-3	3,178	-0.09%
2021/11/05	0	0.00	1	30.55	30.60	-1	3,239	-0.03%
2021/11/04	7	30.52	2	30.75	30.40	5	3,302	0.15%
2021/11/03	1	30.70	1	31.05	30.80	0	3,366	0.00%
2021/11/02	28	32.84	12	32.98	31.10	16	3,398	0.47%
2021/11/01	4	31.08	4	31.50	31.40	0	3,310	0.00%
2021/10/29	0	0.00	14	31.45	30.75	-14	3,332	-0.42%
2021/10/28	1	31.95	12	32.75	31.60	-11	3,296	-0.33%
2021/10/27	49	33.48	27	33.57	33.50	22	3,314	0.66%
2021/10/26	9	31.69	5	32.02	32.10	4	3,033	0.13%
2021/10/25	0	0.00	1	29.10	29.20	-1	3,010	-0.03%
2021/10/21	0	0.00	5	29.65	28.85	-5	3,655	-0.14%
2021/10/20	0	0.00	1	29.00	29.30	-1	3,829	-0.03%
2021/10/19	6	29.23	0	0.00	28.50	6	4,739	0.13%
2021/10/18	0	0.00	13	27.99	28.70	-13	5,153	-0.25%
2021/10/14	50	26.75	0	0.00	26.40	50	5,377	0.93%
2021/10/12	1	27.35	0	0.00	27.40	1	5,521	0.02%
2021/10/08	5	27.90	0	0.00	28.25	5	5,731	0.09%
2021/10/06	0	0.00	3	26.75	26.05	-3	6,742	-0.04%
2021/10/05	0	0.00	1	26.75	26.50	-1	7,013	-0.01%
2021/10/04	5	25.59	0	0.00	25.05	5	7,209	0.07%
2021/10/01	7	27.15	0	0.00	26.55	7	7,785	0.09%
2021/09/30	0	0.00	1	28.50	28.45	-1	8,223	-0.01%
2021/09/29	7	28.46	13	28.92	28.40	-6	8,400	-0.07%
2021/09/28	8	29.64	11	29.86	29.60	-3	8,912	-0.03%
2021/09/27	0	0.00	2	30.13	29.80	-2	9,196	-0.02%
2021/09/24	7	28.67	1	28.80	28.70	6	9,280	0.06%
2021/09/23	1	28.30	0	0.00	28.30	1	9,376	0.01%
2021/09/22	2	28.35	2	28.68	28.30	0	9,436	0.00%
2021/09/17	0	0.00	1	29.40	29.80	-1	9,479	-0.01%
2021/09/15	2	28.50	0	0.00	28.40	2	9,593	0.02%
2021/09/14	1	29.10	0	0.00	28.90	1	9,719	0.01%
2021/09/10	1	29.50	1	30.00	30.10	0	10,046	0.00%
2021/09/08	0	0.00	1	28.55	28.90	-1	10,496	-0.01%
2021/09/07	1	29.80	3	29.82	29.30	-2	10,808	-0.02%
2021/09/06	3	29.85	0	0.00	29.80	3	11,167	0.03%
2021/09/03	1	31.45	0	0.00	31.20	1	11,532	0.01%
2021/09/02	9	32.78	5	31.82	31.35	4	11,850	0.03%
2021/09/01	6	32.06	1	32.00	32.15	5	11,877	0.04%
2021/08/30	0	0.00	4	31.40	30.85	-4	11,817	-0.03%
2021/08/27	5	31.23	2	31.80	31.05	3	11,865	0.03%
2021/08/26	4	31.63	4	32.18	31.50	0	11,900	0.00%
2021/08/25	3	31.77	5	32.01	31.85	-2	12,033	-0.02%
2021/08/24	6	31.51	1	33.10	30.85	5	12,164	0.04%
2021/08/23	1	32.30	2	31.05	32.35	-1	12,167	-0.01%
2021/08/20	3	30.00	0	0.00	29.75	3	12,177	0.02%
2021/08/19	2	30.13	0	0.00	29.75	2	12,215	0.02%
2021/08/16	0	32.00	12	31.44	30.50	-12	12,391	-0.10%
2021/08/13	0	0.00	3	32.20	32.20	-3	12,374	-0.02%
2021/08/11	1	34.10	18	33.35	32.90	-17	12,447	-0.14%
2021/08/10	1	36.15	10	35.17	34.35	-9	12,434	-0.07%
2021/08/09	4	36.70	12	36.49	35.95	-8	12,415	-0.06%
2021/08/06	4	37.55	3	37.82	37.45	1	12,393	0.01%
2021/08/05	0	0.00	23	37.42	37.35	-23	12,395	-0.19%
2021/08/03	2	37.98	1	38.60	37.95	1	12,515	0.01%
2021/08/02	8	38.78	2	38.50	38.40	6	12,551	0.05%
2021/07/30	5	38.10	3	38.40	37.95	2	12,485	0.02%
2021/07/29	4	37.51	0	0.00	38.35	4	12,448	0.03%
2021/07/28	5	37.54	14	37.15	37.20	-9	12,404	-0.07%
2021/07/27	28	41.33	8	42.29	40.55	20	12,287	0.16%
2021/07/26	11	40.88	1	40.75	40.45	10	12,001	0.08%
2021/07/23	51	42.65	59	42.82	40.40	-8	11,852	-0.07%
2021/07/22	27	40.24	22	40.76	41.90	5	10,983	0.05%
2021/07/21	4	38.76	2	38.08	38.10	2	10,593	0.02%
2021/07/20	9	39.32	8	38.63	37.90	1	10,670	0.01%
2021/07/19	3	38.47	1	38.75	38.45	2	10,608	0.02%
2021/07/16	2	39.45	0	0.00	39.00	2	10,687	0.02%
2021/07/15	14	39.89	1	41.95	39.30	13	10,649	0.12%
2021/07/14	12.3	42.70	26	42.40	41.20	-13.7	10,499	-0.13%
2021/07/13	18	43.12	16	43.75	41.85	2	10,319	0.02%
2021/07/12	4	40.89	16	41.43	41.45	-12	9,772	-0.12%
2021/07/09	4	40.51	4	41.08	40.00	0	9,703	0.00%
2021/07/08	16	41.31	17	41.64	40.20	-1	9,709	-0.01%
2021/07/07	39	40.24	27	39.42	40.10	12	9,258	0.13%
2021/07/06	2	38.33	5	38.29	38.05	-3	9,016	-0.03%
2021/07/05	15	39.14	14	39.42	38.90	1	9,075	0.01%
2021/07/02	2	35.53	11	36.27	36.90	-9	8,623	-0.10%
2021/07/01	10	33.89	9	34.17	33.55	1	8,387	0.01%
2021/06/30	3	35.12	5	35.85	35.20	-2	8,319	-0.02%
2021/06/29	1	36.00	3	36.93	36.00	-2	8,243	-0.02%
2021/06/28	8	36.30	4	36.78	36.65	4	8,214	0.05%
2021/06/25	59	36.62	1	36.70	36.45	58	8,179	0.71%
2021/06/24	5	36.32	5	36.03	36.15	0	8,145	0.00%
2021/06/23	5	38.10	7	37.79	37.25	-2	8,101	-0.02%
2021/06/22	17	35.99	8	35.74	35.80	9	8,000	0.11%
2021/06/21	12	37.57	2	38.43	37.50	10	7,917	0.13%
2021/06/18	17	41.09	5	40.99	40.05	12	7,910	0.15%
2021/06/17	15	40.48	25	41.00	41.90	-10	7,902	-0.13%
2021/06/16	13	41.15	6	41.78	38.95	7	7,830	0.09%
2021/06/15	24	41.66	8	41.71	43.25	16	7,783	0.21%
2021/06/11	13	38.16	98	38.96	39.35	-85	7,853	-1.08%
2021/06/10	9	35.61	14	35.30	35.80	-5	7,500	-0.07%
2021/06/09	4	31.88	14	31.96	32.55	-10	7,278	-0.14%
2021/06/08	8	31.05	0	0.00	30.45	8	7,447	0.11%
2021/06/04	6	31.13	29	30.82	30.50	-23	7,512	-0.31%
2021/06/03	1	32.70	2	32.93	32.25	-1	7,520	-0.01%
2021/06/02	3	33.05	35	34.37	33.00	-32	7,544	-0.42%
2021/06/01	48	34.21	9	33.79	34.70	39	7,502	0.52%
2021/05/27	0	0.00	5	32.12	31.65	-5	7,968	-0.06%
2021/05/26	9	32.72	2	31.88	32.75	7	8,205	0.09%
2021/05/25	2	30.60	6	31.75	31.80	-4	8,376	-0.05%
2021/05/24	1	29.60	5	27.20	28.95	-4	8,364	-0.05%
2021/05/21	0	0.00	1	27.60	28.20	-1	8,482	-0.01%
2021/05/20	6	27.29	7	27.75	26.75	-1	8,541	-0.01%
2021/05/19	8	27.21	1	28.30	28.80	7	8,554	0.08%
2021/05/18	0	0.00	5	24.35	26.20	-5	8,587	-0.06%
2021/05/17	1	24.85	2	24.33	23.85	-1	8,595	-0.01%
2021/05/14	4	27.20	8	28.06	26.50	-4	8,557	-0.05%
2021/05/13	8	26.94	3	25.30	27.25	5	8,520	0.06%
2021/05/12	4	28.38	8	27.19	27.20	-4	8,480	-0.05%
2021/05/11	7	28.79	13	28.30	27.45	-6	8,374	-0.07%
2021/05/10	53	30.58	0	0.00	30.30	53	8,331	0.64%
2021/05/07	8	30.43	4	30.23	32.30	4	8,303	0.05%
2021/05/06	1	29.75	21	29.47	29.40	-20	8,270	-0.24%
2021/05/05	19	31.34	7	32.89	30.85	12	8,265	0.15%
2021/05/04	24	30.34	11	33.80	34.20	13	8,284	0.16%
2021/05/03	5	32.34	0	0.00	32.15	5	8,207	0.06%
2021/04/29	10	36.05	3	36.50	35.65	7	8,138	0.09%
2021/04/28	2	37.58	5	38.98	37.20	-3	8,156	-0.04%
2021/04/27	17	39.20	13	38.92	38.65	4	8,263	0.05%
2021/04/26	14	40.41	25	40.14	40.30	-11	8,393	-0.13%
2021/04/23	2	36.50	4	36.21	38.80	-2	8,263	-0.02%
2021/04/22	2.5	37.78	4	36.21	35.30	-1.5	8,179	-0.02%
2021/04/21	2	38.85	0	0.00	39.00	2	8,056	0.02%
2021/04/20	1	39.95	3	40.65	39.95	-2	8,030	-0.02%
2021/04/19	6.2	39.45	8	39.77	39.10	-1.8	8,036	-0.02%
2021/04/16	1	44.50	6	44.32	43.00	-5	7,922	-0.06%
2021/04/15	4	40.16	10	41.00	44.30	-6	7,853	-0.08%
2021/04/14	30.3	44.49	12	44.10	43.00	18.3	7,726	0.24%
2021/04/13	5	48.35	14	47.70	46.50	-9	7,652	-0.12%
2021/04/12	27	49.29	27	49.43	47.10	0	7,651	0.00%
2021/04/09	16	54.11	25	53.24	52.30	-9	7,713	-0.12%
2021/04/08	14	53.48	2	51.00	52.00	12	7,750	0.15%
2021/04/07	7	48.99	12	48.63	50.20	-5	7,846	-0.06%
2021/04/06	7	43.29	3	44.07	45.65	4	8,219	0.05%
2021/04/01	1	41.50	4	41.21	41.50	-3	8,252	-0.04%
2021/03/31	7	43.20	8	41.28	41.00	-1	8,391	-0.01%
2021/03/30	0	0.00	3	41.50	41.70	-3	8,407	-0.04%
2021/03/29	1	40.30	0	0.00	40.30	1	8,446	0.01%
2021/03/26	1	39.50	0	0.00	39.50	1	8,507	0.01%
2021/03/25	0	0.00	14	38.94	38.50	-14	8,610	-0.16%
2021/03/24	22	37.95	15	37.95	37.10	7	8,748	0.08%
2021/03/23	13	40.97	26	41.71	40.50	-13	8,783	-0.15%
2021/03/22	22	44.72	5	44.75	45.00	17	8,790	0.19%
2021/03/19	18	38.83	8	40.24	42.55	10	8,873	0.11%
2021/03/18	6	37.05	17	36.57	38.80	-11	8,761	-0.13%
2021/03/17	50	34.41	21	34.79	35.30	29	8,604	0.34%
2021/03/16	14	32.25	1	32.25	32.25	13	8,208	0.16%
2021/03/15	7	28.89	4	29.04	29.35	3	8,244	0.04%
2021/03/12	11	25.99	2	26.05	26.70	9	8,286	0.11%
2021/03/11	0	0.00	3	24.38	24.30	-3	8,135	-0.04%
2021/03/10	1	24.35	0	0.00	24.05	1	8,107	0.01%
2021/03/09	0	0.00	1	23.95	24.05	-1	8,059	-0.01%
2021/03/08	1	23.80	3	23.73	23.25	-2	7,997	-0.03%
2021/03/05	2	24.00	37	23.97	23.50	-35	7,963	-0.44%
2021/03/04	5	25.08	0	0.00	25.00	5	7,891	0.06%
2021/03/03	18	24.13	24	24.03	25.30	-6	7,788	-0.08%
2021/03/02	5	24.65	33	24.90	24.95	-28	7,538	-0.37%
2021/02/26	25	21.86	34	21.92	23.10	-9	7,165	-0.13%
2021/02/25	34	21.85	9	21.23	21.00	25	6,869	0.36%
2021/02/24	8	20.93	1	21.15	21.75	7	6,555	0.11%
2021/02/23	9	18.86	7	18.54	19.80	2	6,480	0.03%
2021/02/22	12	17.83	6	17.70	18.00	6	6,303	0.10%
2021/02/19	8	17.09	0	0.00	17.50	8	6,201	0.13%
2021/02/18	30	17.24	2	17.85	17.60	28	6,119	0.46%
2021/02/04	2	15.23	0	0.00	15.15	2	5,913	0.03%
2021/02/02	2	15.20	1	15.40	15.20	1	5,892	0.02%
2021/02/01	2	15.05	9	15.07	15.10	-7	5,905	-0.12%
2021/01/28	4	16.63	1	17.20	16.70	3	5,799	0.05%
2021/01/27	5	17.28	3	17.30	17.30	2	5,752	0.03%
2021/01/26	3	16.85	1	17.05	16.70	2	5,677	0.04%
2021/01/25	1	15.95	1	16.00	17.20	0	5,566	0.00%
2021/01/22	2	16.80	0	0.00	16.65	2	5,485	0.04%
2021/01/21	4	15.78	23	16.94	17.20	-19	5,432	-0.35%
2021/01/20	12	16.95	5	16.67	16.55	7	5,337	0.13%
2021/01/19	13	18.27	49	18.28	18.35	-36	5,149	-0.70%
2021/01/15	6	16.53	17	16.56	16.30	-11	4,924	-0.22%
2021/01/14	23	16.50	0	0.00	16.55	23	4,900	0.47%
2021/01/13	2	15.65	0	0.00	15.75	2	4,872	0.04%
2021/01/12	2	16.80	12	16.41	16.35	-10	4,917	-0.20%
2021/01/11	16	17.50	13	17.67	18.00	3	4,927	0.06%
2021/01/08	16	16.58	3	16.47	16.55	13	4,842	0.27%
2021/01/07	8	16.29	21	16.09	16.25	-13	4,811	-0.27%
2021/01/06	49	17.78	37	16.89	17.10	12	4,714	0.25%
2021/01/05	13	18.85	10	18.10	18.20	3	4,547	0.07%
2021/01/04	44	18.74	6	18.26	18.90	38	4,383	0.87%
2020/12/31	8	16.73	6	16.52	17.20	2	4,089	0.05%
2020/12/30	4	15.00	2	14.85	15.65	2	3,810	0.05%
2020/12/29	9	15.33	7	15.52	15.45	2	3,624	0.06%
2020/12/28	3	14.15	3	14.15	14.15	0	3,177	0.00%
2020/12/25	5	12.88	0	0.00	12.90	5	3,084	0.16%
2020/12/22	1	11.15	0	0.00	11.15	1	2,821	0.04%
2020/12/21	4	12.25	10	12.76	12.05	-6	2,763	-0.22%
2020/12/18	1	13.60	48	13.73	13.35	-47	2,678	-1.75%
2020/12/17	25	13.07	1	12.80	13.40	24	2,501	0.96%
2020/12/16	4	11.98	12	12.29	12.20	-8	2,342	-0.34%
2020/12/15	27	11.99	59	11.96	12.55	-32	2,197	-1.46%
2020/12/14	54	11.65	0	0.00	11.65	54	1,939	2.78%
2020/12/11	0	0.00	28	10.58	10.60	-28	1,912	-1.46%
2020/12/10	5	9.67	2	9.64	9.65	3	1,778	0.17%
2020/12/09	2	10.00	4	9.99	9.86	-2	1,723	-0.12%
2020/12/08	4	9.74	4	10.16	9.87	0	1,639	0.00%
2020/12/07	8	9.34	0	0.00	9.62	8	1,478	0.54%
2020/12/02	0	0.00	6	8.64	8.57	-6	1,338	-0.45%
2020/12/01	5	8.70	0	0.00	8.66	5	1,321	0.38%
2020/11/30	1	8.59	1	8.63	8.56	0	1,282	0.00%
2020/11/19	0	0.00	8	7.90	7.91	-8	1,096	-0.73%
2020/11/18	0	0.00	12	7.87	7.86	-12	1,092	-1.10%
2020/10/20	25	8.20	0	0.00	7.95	25	973	2.57%
2020/10/13	2	7.35	0	0.00	7.41	2	778	0.26%
2020/10/08	5	7.40	0	0.00	7.37	5	789	0.63%
2020/09/29	1	7.38	0	0.00	7.42	1	841	0.12%
2020/09/23	0	0.00	2	7.63	7.94	-2	1,027	-0.19%
2020/09/17	2	7.47	0	0.00	7.50	2	960	0.21%
2020/09/16	0	0.00	3	7.82	7.79	-3	940	-0.32%
2020/09/15	0	0.00	1	7.36	7.45	-1	897	-0.11%
2020/09/10	2	7.60	10	7.67	7.59	-8	887	-0.90%
2020/09/09	11	7.63	0	0.00	7.73	11	879	1.25%
2020/09/08	2	7.42	0	0.00	7.44	2	856	0.23%
2020/09/07	2	7.26	0	0.00	7.82	2	843	0.24%
2020/08/20	0	0.00	25	6.94	6.61	-25	805	-3.10%
2020/07/31	5	7.18	0	0.00	7.20	5	788	0.63%
2020/07/30	0	0.00	1	7.15	7.13	-1	789	-0.13%
2020/07/28	0	0.00	20	7.21	6.91	-20	787	-2.54%
2020/07/27	7	7.22	0	0.00	7.18	7	782	0.89%
2020/07/24	21	7.84	7	7.57	7.57	14	780	1.79%
2020/07/17	5	7.00	0	0.00	6.99	5	678	0.74%
2020/07/16	15	7.20	0	0.00	7.18	15	675	2.22%
2020/07/09	0	0.00	6	7.34	7.40	-6	654	-0.92%
2020/07/02	0	0.00	3	6.78	6.98	-3	414	-0.72%
2020/06/19	3	6.25	0	0.00	6.18	3	354	0.85%
2020/04/09	5	5.76	0	0.00	5.69	5	583	0.86%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/20	4	4.99	0	0.00	5.00	4	850	0.47%
2020/01/31	0	0.00	10	7.38	7.55	-10	1,127	-0.89%
2020/01/30	0	0.00	4	7.47	7.41	-4	1,129	-0.35%
2019/12/25	0	0.00	5	8.84	8.77	-5	1,717	-0.29%
2019/12/24	6	9.06	1	9.01	8.97	5	1,861	0.27%
2019/10/31	0	0.00	10	8.02	8.02	-10	1,594	-0.63%
2019/10/17	0	0.00	10	8.43	8.70	-10	1,670	-0.60%
2019/10/16	0	0.00	9	8.33	8.30	-9	1,648	-0.55%
2019/10/15	0	0.00	5	8.35	8.35	-5	1,648	-0.30%
2019/10/14	4	8.67	3	8.65	8.67	1	1,638	0.06%
2019/10/08	3	8.83	0	0.00	8.66	3	1,607	0.19%
2019/10/07	11	9.00	0	0.00	8.86	11	1,597	0.69%
2019/10/04	18	9.19	2	9.08	9.08	16	1,570	1.02%
2019/10/03	3	8.70	0	0.00	9.25	3	1,360	0.22%
2019/10/02	3	8.72	0	0.00	8.76	3	1,204	0.25%
2019/10/01	20	9.09	21	8.70	8.68	-1	1,156	-0.09%
2019/09/27	2	8.70	16	8.67	9.05	-14	1,090	-1.28%
2019/09/25	1	8.17	0	0.00	8.73	1	843	0.12%
2019/09/20	2	8.03	0	0.00	8.36	2	767	0.26%
2019/09/19	5	8.07	0	0.00	8.05	5	750	0.67%
2019/09/18	8	8.15	0	0.00	8.14	8	745	1.07%
2019/08/19	1	7.66	0	0.00	7.75	1	686	0.15%
2019/08/13	2	7.83	0	0.00	7.80	2	723	0.28%
2019/08/06	1	7.72	1	8.07	8.06	0	770	0.00%
2019/07/19	3	8.35	3	8.44	8.58	0	1,027	0.00%
2019/07/10	8	8.40	0	0.00	8.33	8	1,400	0.57%
2019/07/08	0	0.00	5	8.38	8.26	-5	1,402	-0.36%
2019/06/24	0	0.00	2	8.18	8.06	-2	1,620	-0.12%
2019/06/10	2	7.88	0	0.00	7.83	2	1,887	0.11%
2019/05/30	2	8.28	4	8.10	8.14	-2	2,009	-0.10%
2019/05/27	0	0.00	2	7.81	7.82	-2	1,987	-0.10%
2019/05/24	0	0.00	2	8.02	7.86	-2	2,000	-0.10%
2019/05/23	6	7.91	0	0.00	7.90	6	2,095	0.29%
2019/05/22	30	8.25	36	8.14	8.12	-6	2,096	-0.29%
2019/05/20	3	8.07	0	0.00	7.72	3	2,050	0.15%
2019/05/17	3	8.19	2	8.49	8.15	1	2,036	0.05%
2019/05/10	0	0.00	4	8.88	8.74	-4	1,922	-0.21%
2019/04/23	0	0.00	4	8.88	8.81	-4	1,573	-0.25%
2019/04/22	0	0.00	2	8.98	8.95	-2	1,559	-0.13%
2019/04/19	0	0.00	5	9.19	9.03	-5	1,539	-0.32%
2019/04/18	10	9.08	1	9.17	9.11	9	1,503	0.60%
2019/04/16	2	8.66	0	0.00	8.91	2	1,218	0.16%
2019/04/15	0	0.00	12	8.11	8.10	-12	1,120	-1.07%
2019/04/11	12	8.29	0	0.00	8.26	12	1,108	1.08%
2019/04/10	1	8.40	0	0.00	8.43	1	1,088	0.09%
2019/04/09	0	0.00	3	8.20	8.21	-3	1,043	-0.29%
2019/04/02	0	7.88	0	0.00	7.81	0	926	0.00%
2019/03/28	0	8.25	0	0.00	8.28	0	882	0.00%
2019/03/18	2	8.24	3	8.35	8.24	-1	700	-0.14%
2019/03/14	9	8.46	7	8.47	8.50	2	647	0.31%
2019/03/11	3	7.67	0	0.00	7.72	3	508	0.59%
2019/03/07	2	7.26	5	7.25	7.11	-3	418	-0.72%
2019/03/05	5	7.11	0	0.00	7.10	5	405	1.23%
2018/11/21	2	7.11	0	0.00	7.15	2	437	0.46%
2018/10/05	0	0.00	2	7.30	7.44	-2	899	-0.22%
2018/08/02	3	9.42	0	0.00	9.35	3	3,457	0.09%
2018/07/31	0	0.00	1	9.37	9.33	-1	3,406	-0.03%
2018/07/30	1	9.60	0	0.00	9.33	1	3,400	0.03%
2018/07/13	10	9.55	10	9.87	10.05	0	3,168	0.00%
2018/07/05	1	9.48	0	0.00	9.08	1	2,837	0.04%
2018/06/28	8	9.96	2	10.00	9.72	6	2,644	0.23%
2018/06/27	5	9.95	0	0.00	9.85	5	2,619	0.19%
2018/06/25	0	0.00	5	10.60	10.15	-5	2,551	-0.20%
2018/06/22	2	10.40	0	0.00	10.05	2	2,468	0.08%
2018/06/21	0	0.00	5	9.58	9.92	-5	2,387	-0.21%
2018/06/20	2	9.34	0	0.00	9.40	2	2,326	0.09%
2018/06/19	1	9.63	0	0.00	9.50	1	2,288	0.04%
2018/06/14	5	10.38	0	0.00	10.05	5	2,340	0.21%
2018/06/13	15	10.88	10	11.03	10.45	5	2,290	0.22%
2018/06/12	1	11.25	7	11.22	11.15	-6	2,206	-0.27%
2018/06/11	22	10.92	0	0.00	11.30	22	2,089	1.05%
2018/06/04	0	0.00	3	9.00	8.96	-3	1,432	-0.21%
2018/06/01	5	9.00	0	0.00	9.00	5	1,408	0.36%
2018/05/21	5	8.05	0	0.00	8.03	5	994	0.50%
2018/05/18	0	0.00	3	8.24	8.14	-3	983	-0.31%
2018/04/12	0	0.00	10	8.10	8.15	-10	1,245	-0.80%
2018/03/20	5	8.95	5	9.06	9.00	0	1,185	0.00%
2018/03/13	10	8.77	0	0.00	8.81	10	972	1.03%