普誠 (6129)-兆豐-嘉義券商分點個股進出

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
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
591張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:30(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－兆豐-嘉義券商分點個股進出

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

兆豐-嘉義券商分點個股進出
兆豐-嘉義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
2024/06/07	0	0.00	2	25.45	25.65	-2	728	-0.27%
2024/06/05	5	25.95	0	0.00	25.80	5	734	0.68%
2024/06/03	6	26.05	0	0.00	26.10	6	772	0.78%
2024/05/31	5	26.50	0	0.00	26.20	5	783	0.64%
2024/05/30	10	26.88	0	0.00	26.55	10	784	1.27%
2024/05/29	7	26.74	1	27.10	27.00	6	782	0.77%
2024/05/28	13	26.10	5	26.43	25.95	8	723	1.11%
2024/05/27	5	24.65	0	0.00	24.65	5	694	0.72%
2024/05/21	2	24.60	0	0.00	24.70	2	720	0.28%
2024/05/09	5	24.05	0	0.00	23.90	5	800	0.62%
2024/04/19	1	24.00	0	0.00	23.90	1	908	0.11%
2024/04/17	0	25.90	0	25.08	24.95	0	900	0.00%
2024/04/16	0	24.85	0	0.00	24.50	0	919	0.00%
2024/04/15	1	25.80	0	0.00	25.75	1	919	0.11%
2024/04/10	3	26.85	3	26.90	26.80	0	966	0.00%
2024/04/09	3	26.45	0	0.00	26.55	3	985	0.30%
2024/04/02	0	27.10	0	0.00	26.90	0	1,097	0.00%
2024/03/19	1	26.60	0	0.00	26.35	1	1,591	0.06%
2024/03/12	12	27.57	0	0.00	27.90	12	1,690	0.71%
2024/02/27	0	0.00	2	28.50	28.55	-2	1,879	-0.11%
2024/02/22	0	29.35	0	0.00	29.05	0	2,120	0.00%
2024/02/21	0	29.30	0	0.00	29.15	0	2,146	0.00%
2024/01/29	1	29.15	0	0.00	29.40	1	2,273	0.04%
2024/01/22	0	0.00	1	29.50	29.50	-1	2,289	-0.04%
2024/01/18	0	0.00	7	28.80	28.90	-7	2,302	-0.30%
2024/01/17	1	29.30	0	0.00	29.20	1	2,328	0.04%
2024/01/09	5	29.89	0	0.00	29.75	5	2,499	0.20%
2024/01/08	0	0.00	1	30.35	30.00	-1	2,487	-0.04%
2024/01/05	4	30.50	2	30.43	30.45	2	2,474	0.08%
2024/01/04	7	30.73	2	31.00	30.45	5	2,492	0.20%
2024/01/02	0	0.00	2	30.85	30.80	-2	2,431	-0.08%
2023/12/29	4	30.99	0	0.00	30.85	4	2,420	0.17%
2023/12/27	10	32.47	3	32.05	32.00	7	2,321	0.30%
2023/12/25	0	0.00	1	30.40	30.05	-1	1,905	-0.05%
2023/12/22	0	0.00	1	30.55	29.95	-1	1,875	-0.05%
2023/12/21	1	30.20	0	0.00	30.25	1	1,840	0.05%
2023/12/18	1	29.95	0	0.00	29.75	1	1,758	0.06%
2023/12/15	0	0.00	4	30.25	30.10	-4	1,750	-0.23%
2023/12/14	0	0.00	4	30.39	30.35	-4	1,746	-0.23%
2023/12/13	2	30.30	0	0.00	30.20	2	1,725	0.12%
2023/12/12	11	30.18	0	0.00	30.10	11	1,713	0.64%
2023/12/08	0	0.00	3	30.70	30.40	-3	1,694	-0.18%
2023/12/07	0	0.00	7	30.42	30.05	-7	1,649	-0.42%
2023/12/04	5	30.65	0	0.00	30.35	5	1,584	0.32%
2023/11/28	0	0.00	1	31.80	31.55	-1	1,618	-0.06%
2023/11/27	2	30.85	2	30.65	30.30	0	1,533	0.00%
2023/11/24	3	30.75	0	0.00	30.25	3	1,503	0.20%
2023/11/22	26	31.38	21	31.17	31.75	5	1,288	0.39%
2023/11/20	1	30.35	0	0.00	30.35	1	1,182	0.08%
2023/11/16	2	30.10	2	30.15	30.00	0	1,129	0.00%
2023/11/15	10	29.88	0	0.00	29.75	10	1,114	0.90%
2023/11/13	8	29.53	0	0.00	28.90	8	1,069	0.75%
2023/11/10	0	0.00	5	29.88	30.00	-5	1,057	-0.47%
2023/11/09	5	29.50	5	29.80	29.50	0	1,036	0.00%
2023/11/08	5	30.10	6	30.34	29.75	-1	1,051	-0.10%
2023/10/31	0	0.00	5	28.85	28.20	-5	1,108	-0.45%
2023/10/27	5	29.20	0	0.00	28.85	5	1,111	0.45%
2023/10/26	1	29.55	0	0.00	29.30	1	1,108	0.09%
2023/10/25	10	30.29	0	0.00	29.90	10	1,097	0.91%
2023/10/24	1	29.60	1	29.90	30.05	0	1,077	0.00%
2023/10/20	1	29.45	0	0.00	29.20	1	1,017	0.10%
2023/10/19	0	0.00	1	30.15	29.25	-1	1,024	-0.10%
2023/10/18	3	29.62	3	29.45	29.85	0	946	0.00%
2023/10/11	1	28.85	0	0.00	28.60	1	909	0.11%
2023/10/05	2	29.55	0	0.00	29.45	2	953	0.21%
2023/10/03	2	29.00	0	0.00	29.00	2	961	0.21%
2023/10/02	1	29.15	0	0.00	29.10	1	982	0.10%
2023/09/27	2	28.85	0	0.00	28.80	2	1,014	0.20%
2023/09/26	2	29.00	0	0.00	29.00	2	1,027	0.19%
2023/09/25	2	29.30	0	0.00	29.20	2	1,045	0.19%
2023/09/15	0	0.00	5	29.99	30.30	-5	1,077	-0.46%
2023/09/14	0	0.00	3	30.27	30.15	-3	1,083	-0.28%
2023/09/13	1	29.60	0	0.00	30.00	1	1,089	0.09%
2023/09/05	8	30.85	9	31.07	31.00	-1	1,270	-0.08%
2023/08/31	1	29.35	0	0.00	29.20	1	1,232	0.08%
2023/08/24	1	28.90	0	0.00	28.75	1	1,296	0.08%
2023/08/21	0	0.00	20	28.45	28.30	-20	1,335	-1.50%
2023/08/16	0	0.00	4	27.95	28.30	-4	1,344	-0.30%
2023/08/10	20	29.85	0	0.00	29.95	20	1,323	1.51%
2023/08/09	2	30.93	2	30.80	30.85	0	1,317	0.00%
2023/07/28	0	0.00	3	30.87	30.80	-3	1,464	-0.20%
2023/07/27	1	30.95	0	0.00	30.90	1	1,486	0.07%
2023/07/26	0	0.00	1	29.95	29.90	-1	1,519	-0.07%
2023/07/25	2	30.30	0	0.00	30.30	2	1,543	0.13%
2023/07/21	0	0.00	1	30.90	30.80	-1	1,555	-0.06%
2023/07/19	0	0.00	1	30.60	30.60	-1	1,614	-0.06%
2023/07/13	3	30.90	0	0.00	30.75	3	1,998	0.15%
2023/07/12	2	31.50	2	31.25	31.15	0	2,041	0.00%
2023/07/07	0	0.00	4	31.75	32.30	-4	2,190	-0.18%
2023/07/05	1	33.00	2	33.15	32.85	-1	2,266	-0.04%
2023/06/28	1	32.05	0	0.00	32.00	1	2,286	0.04%
2023/06/19	1	33.35	0	0.00	33.15	1	2,578	0.04%
2023/06/16	0	0.00	2	33.65	33.20	-2	2,622	-0.08%
2023/06/14	0	0.00	1	33.95	33.45	-1	2,636	-0.04%
2023/06/13	0	0.00	4	33.30	33.35	-4	2,666	-0.15%
2023/06/07	0	0.00	2	33.45	33.70	-2	2,860	-0.07%
2023/06/06	0	0.00	5	33.56	33.15	-5	3,293	-0.15%
2023/06/01	0	0.00	1	33.35	33.65	-1	3,800	-0.03%
2023/05/31	1	33.50	0	0.00	33.35	1	3,857	0.03%
2023/05/30	3	33.70	5	33.42	33.35	-2	3,878	-0.05%
2023/05/29	0	0.00	3	33.05	33.65	-3	3,887	-0.08%
2023/05/24	0	0.00	2	33.10	33.10	-2	4,019	-0.05%
2023/05/23	0	0.00	9	33.25	33.25	-9	4,095	-0.22%
2023/05/19	0	0.00	1	33.25	32.65	-1	4,160	-0.02%
2023/05/17	12	32.86	0	0.00	32.90	12	4,187	0.29%
2023/05/16	1	32.40	0	0.00	32.40	1	4,201	0.02%
2023/05/12	2	32.50	0.2	32.90	32.90	1.9	4,281	0.04%
2023/05/11	1	32.55	1	32.65	32.50	0	4,541	0.00%
2023/05/09	0	0.00	1	32.95	32.95	-1	4,708	-0.02%
2023/05/08	2	33.65	2	33.15	33.30	0	4,722	0.00%
2023/05/05	11.1	33.61	2	33.70	33.55	9.1	4,793	0.19%
2023/05/03	5	35.75	0	0.00	35.95	5	5,075	0.10%
2023/05/02	0	0.00	2	35.98	35.90	-2	5,107	-0.04%
2023/04/25	1	33.35	0	0.00	33.40	1	5,049	0.02%
2023/04/21	1	34.35	1	34.75	34.45	0	5,059	0.00%
2023/04/20	0	0.00	1	36.50	35.35	-1	5,038	-0.02%
2023/04/19	4	37.29	3	38.40	36.90	1	5,099	0.02%
2023/04/18	6	37.69	5	37.60	37.60	1	4,962	0.02%
2023/04/14	7	37.01	6	36.85	36.40	1	4,783	0.02%
2023/04/12	4	36.69	3	36.73	36.90	1	4,683	0.02%
2023/04/11	2	36.48	5	36.47	36.45	-3	4,630	-0.06%
2023/04/07	0	0.00	2	35.30	35.35	-2	4,553	-0.04%
2023/03/30	1	34.45	0	0.00	34.40	1	4,538	0.02%
2023/03/29	1	34.45	0	0.00	34.45	1	4,543	0.02%
2023/03/28	0	0.00	10	34.54	34.15	-10	4,563	-0.22%
2023/03/24	0	0.00	1	36.50	36.40	-1	4,459	-0.02%
2023/03/23	0	0.00	1	36.25	36.35	-1	4,437	-0.02%
2023/03/22	3	36.95	8	36.84	36.50	-5	4,450	-0.11%
2023/03/21	12	36.27	0	0.00	36.00	12	4,378	0.27%
2023/03/17	0	0.00	3	36.30	35.85	-3	4,373	-0.07%
2023/03/16	3	36.25	2	35.85	35.65	1	4,381	0.02%
2023/03/15	0	0.00	3	36.60	37.00	-3	4,485	-0.07%
2023/03/13	1	36.10	6	35.47	36.10	-5	4,884	-0.10%
2023/03/10	4	36.69	0.3	36.13	36.40	3.7	5,179	0.07%
2023/03/09	18	38.73	52	38.56	38.05	-34	5,169	-0.66%
2023/03/08	48.3	36.63	40	36.61	37.80	8.3	4,767	0.17%
2023/03/07	31	35.69	9	35.77	35.60	22	4,431	0.50%
2023/03/06	11	35.26	11	35.20	35.15	0	4,397	0.00%
2023/03/03	1	35.05	5	35.81	35.05	-4	4,431	-0.09%
2023/03/02	0	0.00	1	35.05	35.05	-1	4,446	-0.02%
2023/03/01	1	34.70	0	0.00	34.75	1	4,467	0.02%
2023/02/24	3	34.93	0	0.00	34.80	3	4,472	0.07%
2023/02/23	1	35.70	7	35.64	35.55	-6	4,444	-0.14%
2023/02/22	5	35.40	11	35.32	34.95	-6	4,425	-0.14%
2023/02/21	2	35.25	0	0.00	35.30	2	4,399	0.05%
2023/02/20	0	0.00	2	35.00	35.20	-2	4,365	-0.05%
2023/02/16	1	34.35	1	34.40	34.30	0	4,343	0.00%
2023/02/15	1	33.95	0	0.00	33.70	1	4,366	0.02%
2023/02/13	4	34.14	1	33.95	33.85	3	4,408	0.07%
2023/02/10	5	34.57	0	0.00	34.45	5	4,545	0.11%
2023/02/09	9	35.76	9	36.08	35.45	0	4,585	0.00%
2023/02/08	3	35.47	7	35.31	35.40	-4	4,375	-0.09%
2023/02/07	2	33.93	1	34.30	34.30	1	4,247	0.02%
2023/02/06	3	34.55	0	0.00	34.50	3	4,213	0.07%
2023/02/03	9	34.68	11	35.11	34.45	-2	4,186	-0.05%
2023/02/02	9	35.98	12.1	35.43	35.70	-3.1	4,094	-0.08%
2023/02/01	1.1	33.75	4.2	33.92	34.00	-3.1	3,765	-0.08%
2023/01/31	1	32.75	0.6	32.91	32.75	0.4	3,656	0.01%
2023/01/30	0	0.00	5.2	32.63	32.35	-5.2	3,626	-0.14%
2023/01/13	3.2	31.34	2	31.45	31.05	1.2	3,627	0.03%
2023/01/12	1	31.90	1	32.70	31.50	0	3,636	0.00%
2023/01/11	0	0.00	4.2	32.02	32.25	-4.2	3,618	-0.12%
2023/01/10	6	31.63	0	0.00	31.60	6	3,631	0.17%
2023/01/09	13	32.11	11.1	32.23	31.95	1.9	3,649	0.05%
2023/01/03	0	0.00	7	30.10	30.15	-7	3,665	-0.19%
2022/12/30	7	29.72	0	0.00	29.60	7	3,734	0.19%
2022/12/23	2	29.90	2	29.40	30.15	0	3,991	0.00%
2022/12/22	3	29.95	2	30.10	30.05	1	4,012	0.02%
2022/12/16	3	31.40	0	0.00	31.35	3	4,258	0.07%
2022/12/14	0	0.00	1.2	32.23	32.35	-1.2	4,329	-0.03%
2022/12/13	1.2	31.82	4	31.21	31.20	-2.8	4,304	-0.07%
2022/12/12	0	0.00	2	31.90	31.70	-2	4,308	-0.05%
2022/12/09	7.2	32.37	6	32.59	32.15	1.2	4,333	0.03%
2022/12/08	6	32.78	1	32.85	32.70	5	4,354	0.11%
2022/12/07	6	33.31	7	32.97	32.60	-1	4,380	-0.02%
2022/12/06	4	34.95	1	34.85	35.00	3	4,255	0.07%
2022/12/05	18	35.78	6	35.20	34.80	12	4,157	0.29%
2022/12/02	5	34.48	10	33.76	35.90	-5	3,800	-0.13%
2022/12/01	2	32.78	5	32.85	32.65	-3	3,541	-0.08%
2022/11/30	1	31.75	0	0.00	31.75	1	3,629	0.03%
2022/11/29	34	32.65	35	32.35	31.85	-1	3,707	-0.03%
2022/11/28	0	0.00	4	31.18	31.25	-4	3,736	-0.11%
2022/11/25	5	31.52	2	31.95	31.25	3	3,907	0.08%
2022/11/24	4.2	31.38	6.2	31.95	32.15	-2	3,939	-0.05%
2022/11/22	2	29.95	1	30.20	30.00	1	4,065	0.02%
2022/11/18	7	31.31	1	32.30	30.85	6	4,544	0.13%
2022/11/17	2	31.48	3	31.83	31.60	-1	4,668	-0.02%
2022/11/15	0	0.00	1	31.20	31.10	-1	4,883	-0.02%
2022/11/14	0	0.00	2	30.95	30.85	-2	5,247	-0.04%
2022/11/11	0	0.00	1	30.90	30.50	-1	5,556	-0.02%
2022/11/10	3	30.23	0	0.00	30.00	3	5,965	0.05%
2022/11/09	0	0.00	2	31.08	30.70	-2	6,360	-0.03%
2022/11/08	9.2	31.15	1.1	32.55	30.40	8.1	6,691	0.12%
2022/11/07	0	0.00	7.1	30.99	30.70	-7.1	7,436	-0.10%
2022/11/04	2	28.55	18.1	29.18	29.75	-16.1	7,562	-0.21%
2022/11/03	3	28.35	0	0.00	28.30	3	7,700	0.04%
2022/11/02	1	28.15	0	0.00	28.40	1	8,106	0.01%
2022/11/01	2	28.30	1.2	28.28	28.40	0.9	8,421	0.01%
2022/10/27	0	0.00	0.1	28.00	28.00	-0.1	8,824	0.00%
2022/10/26	0.3	27.48	0	0.00	27.05	0.3	8,883	0.00%
2022/10/25	1	28.05	0	0.00	27.60	1	8,988	0.01%
2022/10/24	1	28.15	0	0.00	28.15	1	9,190	0.01%
2022/10/21	3	27.95	0	0.00	27.90	3	9,223	0.03%
2022/10/20	7	28.40	0	0.00	28.65	7	9,238	0.08%
2022/10/18	0	0.00	2	29.70	29.70	-2	9,283	-0.02%
2022/10/17	0	0.00	5	29.10	29.50	-5	9,320	-0.05%
2022/10/14	7	28.43	0	0.00	28.60	7	9,313	0.08%
2022/10/13	5	26.75	5	26.85	26.75	0	9,334	0.00%
2022/10/11	1	30.40	10	29.75	29.25	-9	9,299	-0.10%
2022/10/07	12	31.79	0	0.00	31.75	12	9,286	0.13%
2022/10/06	3	31.55	2	31.90	31.60	1	9,272	0.01%
2022/10/05	1	30.65	0	0.00	30.60	1	9,191	0.01%
2022/10/03	0	0.00	1	30.25	30.25	-1	9,109	-0.01%
2022/09/30	1	29.60	6	29.46	29.60	-5	9,089	-0.06%
2022/09/29	1	29.70	0	0.00	29.20	1	9,114	0.01%
2022/09/28	5	28.60	3	28.75	28.60	2	9,104	0.02%
2022/09/27	0	0.00	1	30.10	30.60	-1	9,054	-0.01%
2022/09/26	0	0.00	2	30.40	29.85	-2	9,028	-0.02%
2022/09/23	3	31.75	0	0.00	31.30	3	9,012	0.03%
2022/09/21	0	0.00	1	33.10	33.40	-1	8,950	-0.01%
2022/09/20	1	33.70	0	0.00	33.80	1	9,006	0.01%
2022/09/16	2	34.20	0	0.00	33.90	2	9,098	0.02%
2022/09/15	1	35.00	0	0.00	34.85	1	9,059	0.01%
2022/09/14	1	34.90	0	0.00	35.95	1	9,020	0.01%
2022/09/13	0	0.00	1.1	35.79	35.90	-1.1	8,975	-0.01%
2022/09/12	1	34.65	0	0.00	35.15	1	8,961	0.01%
2022/09/07	6	34.28	0	0.00	34.00	6	8,946	0.07%
2022/09/06	0	0.00	5	35.17	34.75	-5	8,897	-0.06%
2022/09/02	12	39.10	4.4	38.93	39.10	7.6	8,648	0.09%
2022/09/01	15	38.11	4.2	38.12	37.90	10.8	8,550	0.13%
2022/08/31	1	37.45	3	37.53	37.85	-2	8,430	-0.02%
2022/08/30	2	37.90	4	38.08	37.70	-2	8,506	-0.02%
2022/08/29	6.7	37.50	3	37.78	37.30	3.7	8,844	0.04%
2022/08/26	23	40.89	24	41.52	39.80	-1	8,843	-0.01%
2022/08/25	2	41.10	2	41.18	40.75	0	8,517	0.00%
2022/08/24	38	41.86	33	41.97	41.25	5	8,446	0.06%
2022/08/23	8	41.45	5	42.05	42.15	3	8,354	0.04%
2022/08/22	3	40.78	4	40.75	41.05	-1	8,264	-0.01%
2022/08/19	23	42.25	16	42.53	41.10	7	8,208	0.09%
2022/08/18	9	41.89	8	42.21	41.95	1	7,914	0.01%
2022/08/17	11	41.82	13	42.18	41.90	-2	7,660	-0.03%
2022/08/16	4	41.64	7	41.06	41.80	-3	7,461	-0.04%
2022/08/15	9	40.46	10	40.59	40.05	-1	7,064	-0.01%
2022/08/12	267	40.45	240	40.06	40.00	27	6,698	0.40%	大買/大賣/
2022/08/11	5	38.71	17	38.92	38.80	-12	5,792	-0.21%
2022/08/10	3	38.68	25	38.40	38.80	-22	5,580	-0.39%
2022/08/09	5	38.73	4	39.19	39.30	1	5,398	0.02%
2022/08/08	10	37.40	20	37.57	37.85	-10	4,984	-0.20%
2022/08/05	8	37.51	5	36.64	37.10	3	4,658	0.06%
2022/08/04	0	0.00	2	35.15	34.70	-2	4,366	-0.05%
2022/08/03	2	35.75	3	34.10	34.20	-1	4,331	-0.02%
2022/08/02	6	35.11	1	34.80	34.75	5	4,261	0.12%
2022/08/01	11	36.39	19	36.31	36.25	-8	4,189	-0.19%
2022/07/29	19	36.14	7	36.06	36.00	12	4,065	0.30%
2022/07/28	0	0.00	3	34.45	34.00	-3	3,877	-0.08%
2022/07/27	3	33.95	1	34.40	34.40	2	3,834	0.05%
2022/07/25	1	34.05	10.3	33.91	34.05	-9.3	3,776	-0.24%
2022/07/22	1	33.70	0.1	33.95	33.55	1	3,730	0.03%
2022/07/21	10	32.71	11.3	32.76	32.95	-1.3	3,674	-0.03%
2022/07/20	11	32.25	10.2	33.04	32.00	0.9	3,648	0.02%
2022/07/19	0	0.00	3	32.47	31.90	-3	3,620	-0.08%
2022/07/18	2	31.20	8.3	31.34	31.35	-6.3	3,588	-0.18%
2022/07/15	1	30.40	0	0.00	30.85	1	3,574	0.03%
2022/07/14	6	30.15	7	30.72	30.70	-1	3,539	-0.03%
2022/07/12	0	0.00	3	28.35	28.40	-3	3,484	-0.09%
2022/07/11	5	29.68	0	0.00	29.65	5	3,480	0.14%
2022/07/08	4	30.61	0	0.00	29.95	4	3,478	0.11%
2022/07/07	3	30.37	0	0.00	30.50	3	3,449	0.09%
2022/07/01	7	30.81	3	29.73	29.50	4	3,432	0.12%
2022/06/30	2	33.25	2	31.90	31.95	0	3,390	0.00%
2022/06/29	1	34.20	9	33.60	33.80	-8	3,352	-0.24%
2022/06/28	5	34.18	14	33.88	34.00	-9	3,298	-0.27%
2022/06/27	18	33.78	11	32.56	34.40	7	3,338	0.21%
2022/06/24	8	31.05	1	31.05	31.30	7	3,213	0.22%
2022/06/23	0	0.00	8	30.63	30.45	-8	3,203	-0.25%
2022/06/22	9	30.81	0	0.00	30.55	9	3,232	0.28%
2022/06/20	3	30.50	10	31.85	30.50	-7	3,394	-0.21%
2022/06/16	1	35.70	11	35.17	33.60	-10	3,337	-0.30%
2022/06/15	10	35.15	0	0.00	34.85	10	3,310	0.30%
2022/06/14	15	35.15	12	35.28	35.00	3	3,293	0.09%
2022/06/13	2	34.85	10	34.73	34.90	-8	3,271	-0.24%
2022/06/09	31	36.65	1	36.90	36.25	30	3,198	0.94%
2022/06/08	2	35.95	34	36.88	37.15	-32	3,145	-1.02%
2022/06/07	28	36.31	64	36.82	36.40	-36	2,996	-1.20%
2022/06/06	59	35.75	21	35.35	36.00	38	2,578	1.47%
2022/06/02	7	34.26	9.2	34.28	33.80	-2.2	2,466	-0.09%
2022/06/01	12	34.91	11	35.09	34.75	1	2,485	0.04%
2022/05/31	13.1	34.59	11	34.86	34.30	2.1	2,459	0.09%
2022/05/30	4.1	34.48	4	34.63	34.40	0.1	2,440	0.00%
2022/05/27	3	34.05	1	34.05	33.40	2	2,406	0.08%
2022/05/26	12	34.55	12	33.90	33.70	0	2,409	0.00%
2022/05/25	6	32.63	1	32.65	32.20	5	2,499	0.20%
2022/05/24	29	34.50	63	34.55	32.55	-34	3,065	-1.11%
2022/05/23	30	33.20	2	33.20	33.20	28	3,113	0.90%
2022/05/16	20	28.55	20	28.95	28.55	0	3,429	0.00%
2022/05/13	20	28.30	0	0.00	28.35	20	3,551	0.56%
2022/04/28	0	0.00	1	28.50	28.30	-1	4,066	-0.02%
2022/04/27	0	0.00	1	27.70	28.30	-1	4,117	-0.02%
2022/04/25	0	0.00	10	29.51	29.25	-10	4,357	-0.23%
2022/04/22	0	0.00	4	31.46	31.30	-4	4,447	-0.09%
2022/04/20	0	0.00	2	32.55	32.60	-2	4,489	-0.04%
2022/04/19	1	32.50	0	0.00	32.40	1	4,518	0.02%
2022/04/18	3	32.30	2	32.50	32.15	1	4,550	0.02%
2022/04/15	0	0.00	15	33.05	33.05	-15	4,579	-0.33%
2022/04/07	0	0.00	6	35.53	35.05	-6	5,994	-0.10%
2022/04/06	0	35.65	0	0.00	35.60	0	5,989	0.00%
2022/04/01	2	35.35	0	0.00	35.45	2	6,051	0.03%
2022/03/31	13	36.08	10	36.60	35.75	3	6,163	0.05%
2022/03/30	11	36.10	6	36.46	36.10	5	6,272	0.08%
2022/03/29	5	35.65	0	0.00	35.10	5	6,210	0.08%
2022/03/28	0	0.00	5	35.16	35.20	-5	6,275	-0.08%
2022/03/25	11	35.57	6	35.45	35.80	5	6,347	0.08%
2022/03/24	5	35.60	1	35.90	35.55	4	6,376	0.06%
2022/03/23	4	35.93	5	35.75	36.10	-1	6,458	-0.02%
2022/03/22	0	0.00	8	34.05	34.05	-8	6,483	-0.12%
2022/03/21	0	0.00	3	34.35	34.30	-3	6,635	-0.05%
2022/03/18	5	34.19	0	0.00	34.10	5	6,881	0.07%
2022/03/17	0	0.00	1	34.20	34.15	-1	7,511	-0.01%
2022/03/14	1	34.00	0	0.00	34.10	1	9,424	0.01%
2022/03/11	2	34.10	0	0.00	34.05	2	10,076	0.02%
2022/03/10	2	35.00	0	0.00	34.85	2	10,132	0.02%
2022/03/08	0	0.00	5	34.10	33.40	-5	10,140	-0.05%
2022/03/04	1	36.70	8	36.83	36.55	-7	10,065	-0.07%
2022/03/03	5	37.41	9	37.42	37.15	-4	10,046	-0.04%
2022/03/02	5	36.90	12	36.89	37.25	-7	10,025	-0.07%
2022/03/01	7	37.69	0	0.00	37.40	7	9,994	0.07%
2022/02/25	8	37.38	92	38.02	37.40	-84	9,937	-0.85%
2022/02/24	179	39.26	123	38.77	36.65	56	9,775	0.57%	大買/大賣/
2022/02/23	86	38.70	52	38.40	38.60	34	9,159	0.37%
2022/02/22	1	37.00	10	37.20	36.50	-9	8,896	-0.10%
2022/02/21	7	37.69	15	37.73	37.60	-8	8,896	-0.09%
2022/02/18	22	37.19	0	0.00	37.15	22	8,898	0.25%
2022/02/17	22	37.78	30	37.23	37.00	-8	9,034	-0.09%
2022/02/16	14	37.66	19	37.38	37.40	-5	9,532	-0.05%
2022/02/15	45	37.08	11	37.63	36.60	34	9,639	0.35%
2022/02/14	3	35.82	25	35.85	35.65	-22	9,553	-0.23%
2022/02/11	4	37.23	0	0.00	37.20	4	9,521	0.04%
2022/02/10	0	0.00	17	37.51	37.55	-17	9,512	-0.18%
2022/02/09	0	0.00	6	37.32	37.20	-6	9,429	-0.06%
2022/02/08	22	37.27	20	36.95	36.80	2	9,374	0.02%
2022/02/07	13	35.24	19	35.50	35.75	-6	9,242	-0.06%
2022/01/26	2	35.05	12	35.00	34.50	-10	9,254	-0.11%
2022/01/25	7	35.16	5	35.50	34.80	2	9,356	0.02%
2022/01/24	2	35.15	0	0.00	35.55	2	9,364	0.02%
2022/01/21	4	36.38	4	36.15	35.65	0	9,381	0.00%
2022/01/20	5	37.28	4	37.18	36.80	1	9,455	0.01%
2022/01/19	10	36.37	10	36.66	37.10	0	9,789	0.00%
2022/01/18	11	36.90	13	37.23	36.85	-2	9,877	-0.02%
2022/01/17	9	35.82	7	35.90	36.70	2	9,674	0.02%
2022/01/14	0	0.00	2	33.20	33.40	-2	9,581	-0.02%
2022/01/13	22	35.15	3	35.50	34.50	19	9,595	0.20%
2022/01/11	2	36.30	5.3	35.72	35.80	-3.3	9,619	-0.03%
2022/01/10	0	0.00	1	36.10	36.00	-1	9,624	-0.01%
2022/01/07	2	37.40	2	36.15	36.70	0	9,610	0.00%
2022/01/06	4	37.51	4	37.36	37.50	0	9,554	0.00%
2022/01/05	19	38.26	11	38.83	37.35	8	9,515	0.08%
2022/01/04	59	39.29	56	39.19	38.25	3	9,286	0.03%
2022/01/03	44	38.03	58	37.07	38.50	-14	8,636	-0.16%
2021/12/30	5	36.04	8	35.46	35.40	-3	8,325	-0.04%
2021/12/29	6	36.47	5	36.85	36.20	1	8,276	0.01%
2021/12/28	1	36.50	3	36.90	36.60	-2	8,263	-0.02%
2021/12/27	10	37.19	9	37.14	37.30	1	8,227	0.01%
2021/12/24	8	36.71	11	36.62	36.80	-3	8,142	-0.04%
2021/12/23	13	36.01	11	35.80	35.70	2	8,008	0.02%
2021/12/22	2	35.35	0	0.00	35.20	2	7,935	0.03%
2021/12/21	20	35.45	1	36.20	35.35	19	7,883	0.24%
2021/12/20	1	35.75	0	0.00	35.75	1	7,840	0.01%
2021/12/17	7	36.01	0	0.00	36.05	7	7,774	0.09%
2021/12/16	10	37.85	25.6	37.86	37.20	-15.6	7,661	-0.20%
2021/12/15	4	36.85	9	37.93	37.30	-5	7,488	-0.07%
2021/12/14	20	37.13	8	37.13	36.65	12	7,364	0.16%
2021/12/13	62	40.06	68	40.48	39.70	-6	7,113	-0.08%
2021/12/10	30	38.24	16	38.36	38.20	14	6,484	0.22%
2021/12/09	33	38.50	30	39.02	37.05	3	6,174	0.05%
2021/12/08	44	38.15	61	38.00	39.40	-17	5,211	-0.33%
2021/12/07	50	36.46	48	36.63	35.85	2	4,534	0.04%
2021/12/06	5	32.60	19	33.06	34.75	-14	3,878	-0.36%
2021/12/03	5	31.55	6	31.35	31.60	-1	3,828	-0.03%
2021/12/02	6	31.51	2	32.20	30.90	4	3,838	0.10%
2021/11/30	1	31.30	1	31.25	31.25	0	3,851	0.00%
2021/11/29	1	30.70	0	0.00	30.60	1	3,933	0.03%
2021/11/26	4	31.43	3	31.33	30.95	1	3,970	0.02%
2021/11/25	3	32.52	0	32.60	32.35	3	3,974	0.08%
2021/11/24	4	32.84	1	32.90	32.90	3	3,984	0.08%
2021/11/23	2	33.25	2	32.98	32.65	0	3,991	0.00%
2021/11/22	1	33.80	1	34.40	33.70	0	3,991	0.00%
2021/11/19	9	33.93	2	34.78	33.55	7	4,025	0.17%
2021/11/18	4	34.18	1	35.00	34.10	3	4,041	0.07%
2021/11/17	6	34.53	8	34.71	34.50	-2	4,022	-0.05%
2021/11/16	14	34.39	16	35.43	33.40	-2	3,965	-0.05%
2021/11/15	140	35.78	121	35.84	35.05	19	3,833	0.50%	大買/大賣/
2021/11/12	8	33.12	33	33.77	34.35	-25	3,320	-0.75%
2021/11/11	7	31.71	1	31.55	31.25	6	3,138	0.19%
2021/11/10	3	30.45	3	30.88	30.95	0	3,152	0.00%
2021/11/05	1	30.35	0	0.00	30.60	1	3,239	0.03%
2021/11/03	3	30.92	1	31.60	30.80	2	3,366	0.06%
2021/11/02	10	33.10	11	33.01	31.10	-1	3,398	-0.03%
2021/11/01	11	31.59	11	31.71	31.40	0	3,310	0.00%
2021/10/29	13	31.60	4	31.33	30.75	9	3,332	0.27%
2021/10/28	11	31.74	11	33.58	31.60	0	3,296	0.00%
2021/10/27	48	33.62	13	33.66	33.50	35	3,314	1.06%
2021/10/26	7	31.76	19	31.77	32.10	-12	3,033	-0.40%
2021/10/25	10	29.25	2	29.20	29.20	8	3,010	0.27%
2021/10/22	3	29.52	0	0.00	29.45	3	3,271	0.09%
2021/10/21	4	29.86	3	29.93	28.85	1	3,655	0.03%
2021/10/20	1	29.25	0	0.00	29.30	1	3,829	0.03%
2021/10/19	9	28.80	1	28.95	28.50	8	4,739	0.17%
2021/10/18	0	0.00	1	28.50	28.70	-1	5,153	-0.02%
2021/10/15	5	27.25	0	0.00	27.15	5	5,221	0.10%
2021/10/08	2	28.30	2	28.00	28.25	0	5,731	0.00%
2021/10/07	4	27.24	3	27.38	27.45	1	6,092	0.02%
2021/10/04	0	0.00	22	26.11	25.05	-22	7,209	-0.31%
2021/10/01	1	26.65	9	27.71	26.55	-8	7,785	-0.10%
2021/09/29	1	28.80	0	0.00	28.40	1	8,400	0.01%
2021/09/27	1	29.95	1	30.30	29.80	0	9,196	0.00%
2021/09/22	1	28.60	0	0.00	28.30	1	9,436	0.01%
2021/09/16	0	0.00	2	28.63	28.25	-2	9,523	-0.02%
2021/09/15	0	0.00	1	28.55	28.40	-1	9,593	-0.01%
2021/09/09	0	0.00	1	29.25	29.50	-1	10,236	-0.01%
2021/09/08	0	0.00	1	29.15	28.90	-1	10,496	-0.01%
2021/09/06	0	0.00	5	30.48	29.80	-5	11,167	-0.04%
2021/09/03	1	32.00	0	0.00	31.20	1	11,532	0.01%
2021/09/02	8	32.74	8	32.91	31.35	0	11,850	0.00%
2021/09/01	5	32.13	2	32.05	32.15	3	11,877	0.03%
2021/08/30	0	0.00	2	30.50	30.85	-2	11,817	-0.02%
2021/08/27	2	31.95	0	0.00	31.05	2	11,865	0.02%
2021/08/25	3	32.48	4	32.10	31.85	-1	12,033	-0.01%
2021/08/23	2.1	32.19	0	0.00	32.35	2.1	12,167	0.02%
2021/08/20	0	0.00	2	29.95	29.75	-2	12,177	-0.02%
2021/08/18	2	31.13	0	0.00	31.65	2	12,331	0.02%
2021/08/17	0	0.00	3	31.08	29.35	-3	12,384	-0.02%
2021/08/16	0	0.00	10	31.30	30.50	-10	12,391	-0.08%
2021/08/11	3	33.82	1	34.30	32.90	2	12,447	0.02%
2021/08/10	1	35.25	3	34.50	34.35	-2	12,434	-0.02%
2021/08/06	0	0.00	1	37.95	37.45	-1	12,393	-0.01%
2021/08/05	5	37.82	5	37.70	37.35	0	12,395	0.00%
2021/08/04	1	37.40	0	0.00	37.35	1	12,475	0.01%
2021/08/02	1	38.45	0	0.00	38.40	1	12,551	0.01%
2021/07/30	2	38.35	0	0.00	37.95	2	12,485	0.02%
2021/07/29	4	37.49	17	37.81	38.35	-13	12,448	-0.10%
2021/07/28	12	38.28	24	38.29	37.20	-12	12,404	-0.10%
2021/07/27	26	41.71	30	41.43	40.55	-4	12,287	-0.03%
2021/07/26	16	41.21	7	40.86	40.45	9	12,001	0.07%
2021/07/23	141	42.50	116	42.69	40.40	25	11,852	0.21%	大買/大賣/
2021/07/22	40	40.58	44	40.61	41.90	-4	10,983	-0.04%
2021/07/21	6	38.00	3	38.80	38.10	3	10,593	0.03%
2021/07/20	16.5	38.56	19	39.12	37.90	-2.5	10,670	-0.02%
2021/07/19	4	38.64	4	38.65	38.45	0	10,608	0.00%
2021/07/16	5	39.12	14	39.15	39.00	-9	10,687	-0.08%
2021/07/15	16	39.88	41	40.11	39.30	-25	10,649	-0.23%
2021/07/14	30	42.58	30	42.87	41.20	0	10,499	0.00%
2021/07/13	263	43.71	247	43.61	41.85	16	10,319	0.16%	大買/大賣/
2021/07/12	7	40.81	16	41.12	41.45	-9	9,772	-0.09%
2021/07/09	14	40.67	13	40.95	40.00	1	9,703	0.01%
2021/07/08	99	41.62	92	41.77	40.20	7	9,709	0.07%
2021/07/07	71	39.80	69	39.37	40.10	2	9,258	0.02%
2021/07/06	5	38.48	4	38.60	38.05	1	9,016	0.01%
2021/07/05	16	39.08	12	39.36	38.90	4	9,075	0.04%
2021/07/02	3	35.40	5	36.48	36.90	-2	8,623	-0.02%
2021/07/01	2	34.10	0	0.00	33.55	2	8,387	0.02%
2021/06/30	4	35.79	0.5	35.10	35.20	3.5	8,319	0.04%
2021/06/29	1	36.40	2	36.55	36.00	-1	8,243	-0.01%
2021/06/28	0	0.00	4	36.48	36.65	-4	8,214	-0.05%
2021/06/25	4	36.58	8	36.89	36.45	-4	8,179	-0.05%
2021/06/24	4	36.33	4	36.24	36.15	0	8,145	0.00%
2021/06/23	8	37.58	6	37.67	37.25	2	8,101	0.02%
2021/06/22	7	35.80	7	36.44	35.80	0	8,000	0.00%
2021/06/21	4	37.65	7	38.57	37.50	-3	7,917	-0.04%
2021/06/18	20	40.77	10	40.83	40.05	10	7,910	0.13%
2021/06/17	20.2	41.27	22	41.11	41.90	-1.8	7,902	-0.02%
2021/06/16	27	40.65	14	41.43	38.95	13	7,830	0.17%
2021/06/15	15	40.58	62	41.07	43.25	-47	7,783	-0.60%
2021/06/11	47	37.68	47	38.70	39.35	0	7,853	0.00%
2021/06/10	32	35.34	24	34.74	35.80	8	7,500	0.11%
2021/06/09	21	32.85	6	32.51	32.55	15	7,278	0.21%
2021/06/07	1	30.15	3	30.40	30.35	-2	7,485	-0.03%
2021/06/04	1	31.45	0	0.00	30.50	1	7,512	0.01%
2021/06/03	6	32.33	3	32.72	32.25	3	7,520	0.04%
2021/06/02	9	33.17	2	33.23	33.00	7	7,544	0.09%
2021/06/01	2	34.05	8	34.16	34.70	-6	7,502	-0.08%
2021/05/28	3	32.22	2	31.90	31.90	1	7,648	0.01%
2021/05/27	4	31.78	12	31.50	31.65	-8	7,968	-0.10%
2021/05/26	13	33.27	10	33.10	32.75	3	8,205	0.04%
2021/05/25	13	31.55	3	30.77	31.80	10	8,376	0.12%
2021/05/24	2	28.33	2	29.00	28.95	0	8,364	0.00%
2021/05/21	0	0.00	1	28.60	28.20	-1	8,482	-0.01%
2021/05/20	3	27.53	0	0.00	26.75	3	8,541	0.04%
2021/05/19	1.1	27.99	3	28.32	28.80	-1.9	8,554	-0.02%
2021/05/18	0	0.00	4	25.31	26.20	-4	8,587	-0.05%
2021/05/17	1	24.00	0	0.00	23.85	1	8,595	0.01%
2021/05/14	3.1	28.05	3	27.20	26.50	0.1	8,557	0.00%
2021/05/13	0	0.00	6	25.05	27.25	-6	8,520	-0.07%
2021/05/12	0	0.00	6	27.38	27.20	-6	8,480	-0.07%
2021/05/11	4	28.40	5	28.28	27.45	-1	8,374	-0.01%
2021/05/10	7	30.67	3	30.40	30.30	4	8,331	0.05%
2021/05/07	1	29.90	2	31.90	32.30	-1	8,303	-0.01%
2021/05/06	5	29.89	2	29.70	29.40	3	8,270	0.04%
2021/05/05	7	31.76	13	32.64	30.85	-6	8,265	-0.07%
2021/05/04	2	32.90	0	0.00	34.20	2	8,284	0.02%
2021/05/03	1	34.70	16	32.93	32.15	-15	8,207	-0.18%
2021/04/29	5	36.22	0	0.00	35.65	5	8,138	0.06%
2021/04/28	10	37.78	10	38.20	37.20	0	8,156	0.00%
2021/04/27	9	38.78	1	39.05	38.65	8	8,263	0.10%
2021/04/26	16	40.45	5	40.91	40.30	11	8,393	0.13%
2021/04/23	2	34.93	8	36.77	38.80	-6	8,263	-0.07%
2021/04/22	8	38.01	5	38.38	35.30	3	8,179	0.04%
2021/04/21	2	39.10	4	39.28	39.00	-2	8,056	-0.02%
2021/04/20	15	39.96	16	40.05	39.95	-1	8,030	-0.01%
2021/04/19	11	39.63	2	40.93	39.10	9	8,036	0.11%
2021/04/16	14	43.78	10	44.52	43.00	4	7,922	0.05%
2021/04/15	16	41.86	14	40.77	44.30	2	7,853	0.03%
2021/04/14	10	42.74	0	0.00	43.00	10	7,726	0.13%
2021/04/13	6	46.89	10	47.84	46.50	-4	7,652	-0.05%
2021/04/12	9	49.76	35	52.65	47.10	-26	7,651	-0.34%
2021/04/09	33	56.30	0.2	50.00	52.30	32.8	7,713	0.43%
2021/04/08	0	0.00	12	50.80	52.00	-12	7,750	-0.15%
2021/04/07	1	46.80	1	50.00	50.20	0	7,846	0.00%
2021/04/06	0	0.00	8	44.95	45.65	-8	8,219	-0.10%
2021/04/01	0	0.00	4	40.93	41.50	-4	8,252	-0.05%
2021/03/31	1	43.20	0	0.00	41.00	1	8,391	0.01%
2021/03/30	1	41.00	1	41.05	41.70	0	8,407	0.00%
2021/03/29	0	0.00	41	39.41	40.30	-41	8,446	-0.49%
2021/03/26	40	39.30	3	39.00	39.50	37	8,507	0.43%
2021/03/25	4	37.90	2	39.00	38.50	2	8,610	0.02%
2021/03/24	5	36.84	3	39.46	37.10	2	8,748	0.02%
2021/03/23	13	42.12	8	40.56	40.50	5	8,783	0.06%
2021/03/22	21	43.84	7	44.49	45.00	14	8,790	0.16%
2021/03/19	7.1	41.10	3	41.68	42.55	4.1	8,873	0.05%
2021/03/18	12	36.71	7	37.41	38.80	5	8,761	0.06%
2021/03/17	27	34.20	3	33.72	35.30	24	8,604	0.28%
2021/03/16	2	32.25	3	32.25	32.25	-1	8,208	-0.01%
2021/03/15	1	27.50	5	29.35	29.35	-4	8,244	-0.05%
2021/03/12	0.2	25.59	23	26.09	26.70	-22.8	8,286	-0.28%
2021/03/11	3	24.33	0	0.00	24.30	3	8,135	0.04%
2021/03/10	2	24.40	0	0.00	24.05	2	8,107	0.02%
2021/03/09	2	23.10	1	23.25	24.05	1	8,059	0.01%
2021/03/08	3	23.85	1	24.10	23.25	2	7,997	0.03%
2021/03/05	7	23.91	0	0.00	23.50	7	7,963	0.09%
2021/03/04	3	25.23	3	24.82	25.00	0	7,891	0.00%
2021/03/03	8	24.43	7	23.94	25.30	1	7,788	0.01%
2021/03/02	16	25.28	6	24.63	24.95	10	7,538	0.13%
2021/02/26	7	21.69	9	22.76	23.10	-2	7,165	-0.03%
2021/02/25	10	22.07	22	22.05	21.00	-12	6,869	-0.17%
2021/02/23	3	18.72	1	18.40	19.80	2	6,480	0.03%
2021/02/22	0	0.00	5	18.20	18.00	-5	6,303	-0.08%
2021/02/19	0	0.00	7	17.15	17.50	-7	6,201	-0.11%
2021/02/18	10	17.35	1	16.95	17.60	9	6,119	0.15%
2021/02/04	2	15.35	0	0.00	15.15	2	5,913	0.03%
2021/02/03	1	15.05	0	0.00	15.00	1	5,890	0.02%
2021/02/01	2	15.10	0	0.00	15.10	2	5,905	0.03%
2021/01/29	1	16.25	0	0.00	15.95	1	5,852	0.02%
2021/01/28	5	16.95	0	0.00	16.70	5	5,799	0.09%
2021/01/27	6	16.95	6	17.25	17.30	0	5,752	0.00%
2021/01/26	5	16.70	10	16.98	16.70	-5	5,677	-0.09%
2021/01/25	0	0.00	2	16.05	17.20	-2	5,566	-0.04%
2021/01/22	0	0.00	1	16.75	16.65	-1	5,485	-0.02%
2021/01/21	2	15.93	2	17.20	17.20	0	5,432	0.00%
2021/01/20	1	16.60	0	0.00	16.55	1	5,337	0.02%
2021/01/19	1	18.35	2	18.28	18.35	-1	5,149	-0.02%
2021/01/14	0	0.00	2	15.90	16.55	-2	4,900	-0.04%
2021/01/13	3	16.77	0	0.00	15.75	3	4,872	0.06%
2021/01/12	2	16.55	0	0.00	16.35	2	4,917	0.04%
2021/01/11	3	18.07	12	17.68	18.00	-9	4,927	-0.18%
2021/01/07	6	16.46	0	0.00	16.25	6	4,811	0.12%
2021/01/06	9	16.62	0	0.00	17.10	9	4,714	0.19%
2021/01/05	3	18.60	3	18.10	18.20	0	4,547	0.00%
2021/01/04	9	18.15	17	18.53	18.90	-8	4,383	-0.18%
2020/12/31	13	17.08	4	16.81	17.20	9	4,089	0.22%
2020/12/30	0	0.00	2	15.10	15.65	-2	3,810	-0.05%
2020/12/29	20	15.42	17	15.46	15.45	3	3,624	0.08%
2020/12/28	0	0.00	12	14.15	14.15	-12	3,177	-0.38%
2020/12/22	0	0.00	2	10.95	11.15	-2	2,821	-0.07%
2020/12/21	1	12.75	0	0.00	12.05	1	2,763	0.04%
2020/12/18	3	13.68	0	0.00	13.35	3	2,678	0.11%
2020/12/17	0	0.00	2	12.20	13.40	-2	2,501	-0.08%
2020/12/16	5	12.20	15	12.15	12.20	-10	2,342	-0.43%
2020/12/15	10	12.20	2	12.80	12.55	8	2,197	0.36%
2020/12/14	0	0.00	3	11.65	11.65	-3	1,939	-0.15%
2020/12/11	1	10.60	5	10.60	10.60	-4	1,912	-0.21%
2020/12/10	0	0.00	12	9.78	9.65	-12	1,778	-0.67%
2020/12/09	0	0.00	1	9.99	9.86	-1	1,723	-0.06%
2020/12/07	0	0.00	5	9.62	9.62	-5	1,478	-0.34%
2020/11/19	0	0.00	2	7.90	7.91	-2	1,096	-0.18%
2020/10/20	0	0.00	5	7.97	7.95	-5	973	-0.51%
2020/10/19	5	7.80	1	8.22	8.32	4	914	0.44%
2020/10/15	0	0.00	1	7.89	7.72	-1	791	-0.13%
2020/09/23	0	0.00	3	7.90	7.94	-3	1,027	-0.29%
2020/09/21	0	0.00	1	7.52	7.50	-1	966	-0.10%
2020/09/07	1	7.56	2	7.82	7.82	-1	843	-0.12%
2020/07/24	5	7.90	0	0.00	7.57	5	780	0.64%
2020/07/10	12	7.29	0	0.00	7.18	12	661	1.81%
2020/07/09	0	0.00	10	7.49	7.40	-10	654	-1.53%
2020/07/03	10	7.67	12	7.67	7.67	-2	536	-0.37%
2020/06/19	2	6.21	0	0.00	6.18	2	354	0.56%
2020/03/30	6	5.07	0	0.00	5.07	6	638	0.94%
2020/03/24	6	4.93	0	0.00	4.89	6	842	0.71%
2020/03/02	0	6.92	0	0.00	6.92	0	1,025	0.00%
2020/02/27	15	6.92	0	0.00	6.92	15	1,042	1.44%
2020/02/20	0	0.00	4	7.41	7.36	-4	1,073	-0.37%
2020/02/06	0	0.00	25.7	7.32	7.40	-25.7	1,128	-2.28%
2020/01/09	1	8.20	0	0.00	8.20	1	1,174	0.09%
2019/12/23	0	0.00	1	8.80	8.98	-1	1,812	-0.06%
2019/12/02	1	8.13	0	0.00	8.10	1	1,606	0.06%
2019/10/04	15	9.17	15	9.23	9.08	0	1,570	0.00%
2019/09/26	0	0.00	1	8.85	8.90	-1	923	-0.11%
2019/08/13	1	7.81	0	0.00	7.80	1	723	0.14%
2019/07/24	0	0.00	1	8.79	8.76	-1	1,039	-0.10%
2019/05/20	1	8.08	0	0.00	7.72	1	2,050	0.05%
2019/04/18	15	9.13	13	9.14	9.11	2	1,503	0.13%
2019/04/17	0	0.00	5	8.71	8.78	-5	1,330	-0.38%
2019/04/10	2	8.50	2	8.46	8.43	0	1,088	0.00%
2019/03/28	5	8.40	0	0.00	8.28	5	882	0.57%
2019/03/26	1	8.20	0	0.00	8.16	1	819	0.12%
2019/03/19	0	0.00	1	8.60	8.59	-1	746	-0.13%
2019/03/14	2	8.53	4	8.53	8.50	-2	647	-0.31%
2019/03/13	0	0.00	10	7.65	7.95	-10	548	-1.82%
2019/03/11	11	7.55	0	0.00	7.72	11	508	2.16%
2019/01/15	3	6.62	0	0.00	6.60	3	351	0.85%
2018/12/27	0	0.00	2	6.87	6.83	-2	398	-0.50%
2018/12/12	2	7.25	0	0.00	7.28	2	421	0.47%
2018/11/22	0	0.00	3	7.39	7.30	-3	481	-0.62%
2018/10/11	3	6.51	0	0.00	6.51	3	746	0.40%
2018/10/05	1	7.44	1	7.60	7.44	0	899	0.00%
2018/09/13	0	0.00	19	7.55	7.72	-19	1,608	-1.18%
2018/08/10	5	9.44	0	0.00	9.22	5	3,454	0.14%
2018/08/09	5	9.46	0	0.00	9.46	5	3,480	0.14%
2018/07/30	0	0.00	7	9.54	9.33	-7	3,400	-0.21%
2018/07/27	5	9.67	2	9.66	9.67	3	3,387	0.09%
2018/07/26	1	9.47	40	9.52	9.47	-39	3,344	-1.17%
2018/07/25	0	0.00	1	9.45	9.45	-1	3,331	-0.03%
2018/07/24	3	9.51	5	9.55	9.50	-2	3,319	-0.06%
2018/07/23	0	0.00	3	9.74	9.48	-3	3,313	-0.09%
2018/07/20	60	9.84	56	9.83	9.65	4	3,301	0.12%
2018/07/19	0	0.00	5	9.65	9.60	-5	3,248	-0.15%
2018/07/18	6	9.58	6	9.81	9.58	0	3,244	0.00%
2018/07/17	3	9.72	0	0.00	9.65	3	3,250	0.09%
2018/07/16	22	9.79	22	9.91	9.82	0	3,233	0.00%
2018/07/13	17	9.80	17	9.72	10.05	0	3,168	0.00%
2018/07/12	69	9.22	37	9.25	9.20	32	3,063	1.04%
2018/07/10	10	8.96	8	9.11	9.10	2	2,887	0.07%
2018/07/09	0	0.00	4	8.85	8.85	-4	2,871	-0.14%
2018/07/06	5	8.86	3	8.79	8.90	2	2,866	0.07%
2018/07/05	34	9.33	22	9.35	9.08	12	2,837	0.42%
2018/07/04	8	9.26	9	9.14	9.10	-1	2,785	-0.04%
2018/07/03	0	0.00	2	9.51	9.51	-2	2,761	-0.07%
2018/07/02	0	0.00	6	9.98	9.90	-6	2,740	-0.22%
2018/06/29	17	9.82	11	9.98	9.74	6	2,689	0.22%
2018/06/28	0	0.00	3	9.72	9.72	-3	2,644	-0.11%
2018/06/25	20	10.33	35	10.36	10.15	-15	2,551	-0.59%
2018/06/22	27	10.15	15	10.21	10.05	12	2,468	0.49%
2018/06/21	54	9.89	57	9.93	9.92	-3	2,387	-0.13%
2018/06/20	3	9.28	11	9.47	9.40	-8	2,326	-0.34%
2018/06/19	5	9.60	5	9.93	9.50	0	2,288	0.00%
2018/06/15	18	10.13	11	10.25	10.00	7	2,260	0.31%
2018/06/14	6	10.30	3	10.75	10.05	3	2,340	0.13%
2018/06/13	28	10.79	17	10.98	10.45	11	2,290	0.48%
2018/06/12	13	11.23	3	11.15	11.15	10	2,206	0.45%
2018/06/11	18	10.68	29	10.62	11.30	-11	2,089	-0.53%
2018/06/08	39	10.05	19	9.58	10.50	20	1,743	1.15%
2018/06/07	17	9.46	5	9.35	9.55	12	1,700	0.71%
2018/06/06	3	8.95	0	0.00	8.95	3	1,536	0.20%
2018/06/05	40	9.26	42	9.21	9.03	-2	1,516	-0.13%
2018/06/01	2	9.02	0	0.00	9.00	2	1,408	0.14%
2018/05/30	0	0.00	2	9.10	8.85	-2	1,266	-0.16%
2018/05/24	12	8.62	12	8.60	8.60	0	1,103	0.00%
2018/05/22	0	0.00	10	8.00	7.98	-10	999	-1.00%
2018/05/21	0	0.00	5	8.13	8.03	-5	994	-0.50%
2018/05/18	15	8.12	0	0.00	8.14	15	983	1.53%
2018/04/10	2	8.18	0	0.00	8.11	2	1,254	0.16%
2018/03/26	2	8.45	35	8.41	8.45	-33	1,243	-2.65%
2018/03/20	35	8.95	1	9.10	9.00	34	1,185	2.87%
2018/03/16	0	0.00	10	8.66	8.76	-10	1,025	-0.97%
2018/03/15	10	8.69	0	0.00	8.78	10	1,017	0.98%
2018/01/09	10	9.08	10	9.01	8.76	0	1,774	0.00%
2018/01/08	0	0.00	1	8.75	8.75	-1	1,665	-0.06%