普誠 (6129)-國票-南崁券商分點個股進出

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

普誠

(6129)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

普誠 (6129)籌碼相關－國票-南崁券商分點個股進出

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

國票-南崁券商分點個股進出
國票-南崁券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/19	0	0.00	5	19.05	18.90	-5	354	-1.41%
2024/11/18	0	0.00	5	18.85	18.85	-5	357	-1.40%
2024/11/12	1	19.35	0	0.00	19.10	1	361	0.28%
2024/11/11	2	19.55	0	0.00	19.70	2	358	0.56%
2024/11/08	5	20.37	0	0.00	20.00	5	357	1.40%
2024/11/07	0	0.00	3	20.83	20.85	-3	354	-0.85%
2024/11/05	2	19.95	0	0.00	19.90	2	358	0.56%
2024/10/23	1	21.35	2	21.55	21.40	-1	413	-0.24%
2024/10/18	0	0.00	5	21.65	21.25	-5	433	-1.15%
2024/10/15	0	0.00	1	22.05	22.05	-1	466	-0.21%
2024/10/14	1	21.20	0	0.00	21.50	1	527	0.19%
2024/10/09	0	0.00	1	21.65	21.40	-1	533	-0.19%
2024/09/13	0	20.70	0	0.00	20.50	0	615	0.00%
2024/08/23	0	0.00	1	22.60	22.60	-1	788	-0.13%
2024/08/22	0	0.00	5	23.00	23.00	-5	821	-0.61%
2024/08/21	6	22.90	2	22.38	22.90	4	822	0.49%
2024/08/20	0	0.00	3	21.85	21.95	-3	794	-0.38%
2024/08/19	0	0.00	1	21.40	21.50	-1	792	-0.13%
2024/08/16	1	21.40	3	21.40	21.20	-2	795	-0.25%
2024/08/15	0	0.00	1	21.10	21.15	-1	793	-0.13%
2024/08/14	0	0.00	2	21.15	20.90	-2	793	-0.25%
2024/08/13	1.5	20.76	0	0.00	20.85	1.5	793	0.19%
2024/08/12	4	20.93	1	21.10	20.85	3	795	0.38%
2024/08/09	3.1	21.08	0	0.00	20.90	3.1	794	0.39%
2024/08/08	0.2	20.85	0	0.00	20.95	0.2	795	0.03%
2024/08/07	0	0.00	1	20.75	21.10	-1	796	-0.13%
2024/08/05	1	20.30	0	0.00	20.30	1	771	0.13%
2024/08/01	0	0.00	1	23.40	23.50	-1	754	-0.13%
2024/07/31	1	22.95	0	0.00	22.95	1	755	0.13%
2024/07/30	1	22.20	1	22.70	22.85	0	758	0.00%
2024/07/29	0.2	22.50	0	0.00	22.40	0.2	754	0.03%
2024/07/26	1	22.85	0	0.00	23.00	1	748	0.13%
2024/07/19	1	25.10	0	0.00	24.90	1	732	0.14%
2024/07/17	1	26.45	0	0.00	26.55	1	721	0.14%
2024/07/16	1	26.55	0	0.00	26.45	1	715	0.14%
2024/07/15	3	26.93	22	26.86	26.75	-19	713	-2.66%
2024/07/12	0	0.00	1	25.55	25.40	-1	644	-0.16%
2024/07/11	2	25.35	0	0.00	25.35	2	642	0.31%
2024/07/10	0	0.00	5	25.53	25.40	-5	653	-0.76%
2024/07/09	2	25.35	0	0.00	25.30	2	657	0.30%
2024/07/08	8	25.81	0	0.00	25.70	8	658	1.22%
2024/07/05	0	0.00	9	25.87	26.20	-9	648	-1.39%
2024/07/04	3	25.35	2	25.75	25.30	1	634	0.16%
2024/07/03	1	25.35	3	25.60	25.40	-2	636	-0.31%
2024/07/02	1	24.80	0	0.00	24.80	1	633	0.16%
2024/07/01	2	25.15	0	0.00	25.05	2	632	0.32%
2024/06/28	0	0.00	7	25.42	25.40	-7	636	-1.10%
2024/06/27	5	24.93	0	0.00	24.70	5	632	0.79%
2024/06/26	0	0.00	5	25.09	25.15	-5	673	-0.74%
2024/06/25	7	24.43	2	24.75	24.80	5	696	0.72%
2024/06/24	3	24.95	0	0.00	24.65	3	696	0.43%
2024/06/20	0	0.00	1	25.25	25.25	-1	700	-0.14%
2024/06/19	2	24.98	0	0.00	24.75	2	699	0.29%
2024/06/14	0	0.00	1	25.00	25.05	-1	715	-0.14%
2024/06/13	2	24.65	0	0.00	24.55	2	717	0.28%
2024/06/12	1	24.95	0	0.00	24.60	1	722	0.14%
2024/06/11	6	25.38	0.1	25.45	25.00	5.9	724	0.82%
2024/06/07	7	25.46	2	25.40	25.65	5	728	0.69%
2024/06/06	3.3	25.68	2	25.83	25.55	1.3	734	0.18%
2024/06/05	7	26.14	0	0.00	25.80	7	734	0.95%
2024/06/04	1	26.50	4	26.35	26.50	-3	757	-0.40%
2024/06/03	2	26.13	2	26.15	26.10	0	772	0.00%
2024/05/31	1	26.35	0	0.00	26.20	1	783	0.13%
2024/05/30	2	26.70	0	0.00	26.55	2	784	0.25%
2024/05/29	13	27.31	3	27.10	27.00	10	782	1.28%
2024/05/28	2	25.95	6	25.82	25.95	-4	723	-0.55%
2024/05/27	0	0.00	4	24.78	24.65	-4	694	-0.58%
2024/05/23	2	24.53	4	24.65	24.40	-2	703	-0.28%
2024/05/22	0	0.00	1	24.80	24.70	-1	714	-0.14%
2024/05/21	1	24.50	0	0.00	24.70	1	720	0.14%
2024/05/20	0	0.00	1	24.75	24.60	-1	732	-0.14%
2024/05/17	0	0.00	2	24.58	24.50	-2	738	-0.27%
2024/05/16	2	24.28	3	24.25	24.45	-1	756	-0.13%
2024/05/15	0	0.00	2	24.50	24.30	-2	779	-0.26%
2024/05/14	1	24.50	4	24.31	24.55	-3	786	-0.38%
2024/05/13	1	23.80	0	0.00	23.75	1	789	0.13%
2024/05/10	1	23.75	0	0.00	24.00	1	795	0.13%
2024/05/07	1	24.25	0	0.00	24.10	1	822	0.12%
2024/05/06	2	24.50	3	24.50	24.25	-1	831	-0.12%
2024/04/29	0	0.00	1	24.45	24.45	-1	848	-0.12%
2024/04/24	0	0.00	3	23.98	24.15	-3	867	-0.35%
2024/04/22	2	23.75	0	0.00	23.50	2	907	0.22%
2024/04/19	1	24.65	0	0.00	23.90	1	908	0.11%
2024/04/15	1	25.85	0	0.00	25.75	1	919	0.11%
2024/04/12	1	26.25	1	26.45	26.20	0	926	0.00%
2024/04/11	3	26.53	0	0.00	26.60	3	927	0.32%
2024/04/10	1	26.55	2	26.95	26.80	-1	966	-0.10%
2024/04/09	1	26.45	0	0.00	26.55	1	985	0.10%
2024/04/08	0	0.00	1	26.60	26.40	-1	998	-0.10%
2024/04/03	1	26.70	0	0.00	26.75	1	1,016	0.10%
2024/03/29	5	27.48	3	28.08	27.25	2	1,499	0.13%
2024/03/28	1	27.40	7	27.10	27.55	-6	1,485	-0.40%
2024/03/26	2	26.25	1	26.65	26.20	1	1,552	0.06%
2024/03/25	1	26.35	4	26.65	26.35	-3	1,549	-0.19%
2024/03/22	3	26.58	0	0.00	26.65	3	1,555	0.19%
2024/03/21	0	0.00	0.2	26.25	26.20	-0.2	1,561	-0.01%
2024/03/20	0	0.00	1	26.20	26.15	-1	1,565	-0.06%
2024/03/14	1	26.75	1	26.85	26.75	0	1,617	0.00%
2024/03/13	3	27.38	0	0.00	27.00	3	1,657	0.18%
2024/03/12	0	0.00	3	27.65	27.90	-3	1,690	-0.18%
2024/03/08	5	27.00	0	0.00	26.80	5	1,712	0.29%
2024/03/07	2	27.98	0	0.00	27.55	2	1,695	0.12%
2024/03/06	0	0.00	1	28.40	28.10	-1	1,691	-0.06%
2024/03/01	1	28.45	0	0.00	28.65	1	1,811	0.06%
2024/02/19	5	29.50	0	0.00	29.75	5	2,172	0.23%
2024/02/16	2	29.55	0	0.00	29.70	2	2,178	0.09%
2024/02/02	1	28.75	0	0.00	28.70	1	2,223	0.04%
2024/01/18	0	0.00	1	29.10	28.90	-1	2,302	-0.04%
2024/01/16	1	29.30	2	30.10	29.85	-1	2,339	-0.04%
2024/01/12	2	29.45	0	0.00	29.20	2	2,380	0.08%
2024/01/10	1	29.30	1	29.50	29.25	0	2,515	0.00%
2023/12/28	4	31.36	1	31.30	31.25	3	2,402	0.12%
2023/12/27	3	32.50	3	32.38	32.00	0	2,321	0.00%
2023/12/26	0	0.00	3	30.63	30.70	-3	1,943	-0.15%
2023/12/25	1	30.15	1	30.50	30.05	0	1,905	0.00%
2023/12/22	1	30.15	0	0.00	29.95	1	1,875	0.05%
2023/12/21	1	30.55	1	30.25	30.25	0	1,840	0.00%
2023/12/20	0	0.00	4	29.35	29.30	-4	1,774	-0.23%
2023/12/18	2	29.75	0	0.00	29.75	2	1,758	0.11%
2023/12/14	1	30.60	0	0.00	30.35	1	1,746	0.06%
2023/12/06	1	30.85	0	0.00	31.00	1	1,615	0.06%
2023/11/22	1	31.30	0	0.00	31.75	1	1,288	0.08%
2023/11/17	0	0.00	1	30.55	30.35	-1	1,147	-0.09%
2023/11/16	1	30.30	0	0.00	30.00	1	1,129	0.09%
2023/11/09	0	0.00	1	29.50	29.50	-1	1,036	-0.10%
2023/11/08	0	0.00	1	29.75	29.75	-1	1,051	-0.10%
2023/11/03	0	0.00	1	28.00	28.00	-1	1,115	-0.09%
2023/11/02	0	0.00	0.1	28.20	28.15	-0.1	1,111	-0.01%
2023/11/01	0	0.00	0.2	28.80	27.85	-0.2	1,115	-0.01%
2023/10/31	1	28.25	0	0.00	28.20	1	1,108	0.09%
2023/10/27	0	0.00	10	29.00	28.85	-10	1,111	-0.90%
2023/10/25	10	30.50	0	0.00	29.90	10	1,097	0.91%
2023/10/23	1	29.20	1	29.00	30.25	0	1,052	0.00%
2023/10/18	1	29.90	13	29.72	29.85	-12	946	-1.27%
2023/10/17	0	0.00	2	28.95	28.60	-2	887	-0.23%
2023/10/16	0	0.00	1	28.55	28.40	-1	893	-0.11%
2023/10/12	1	28.60	0	0.00	28.65	1	925	0.11%
2023/10/06	1	29.25	0	0.00	29.30	1	933	0.11%
2023/10/05	1	29.50	3	29.72	29.45	-2	953	-0.21%
2023/10/03	1	29.05	0	0.00	29.00	1	961	0.10%
2023/09/28	1	29.00	0	0.00	29.00	1	995	0.10%
2023/09/25	1	29.10	1	29.55	29.20	0	1,045	0.00%
2023/09/20	1	29.70	0	0.00	29.50	1	1,063	0.09%
2023/09/19	4	30.33	0	0.00	29.80	4	1,070	0.37%
2023/09/18	0	0.00	5	30.70	30.70	-5	1,081	-0.46%
2023/09/15	1	30.05	0	0.00	30.30	1	1,077	0.09%
2023/09/14	0	0.00	1	30.30	30.15	-1	1,083	-0.09%
2023/09/13	0	0.00	3	29.75	30.00	-3	1,089	-0.28%
2023/09/11	1	29.25	0	0.00	29.00	1	1,131	0.09%
2023/09/08	1	29.65	0	0.00	29.70	1	1,171	0.09%
2023/09/07	1	30.10	0	0.00	29.90	1	1,247	0.08%
2023/09/06	3	30.63	0	0.00	30.30	3	1,268	0.24%
2023/09/05	2	31.00	5	30.63	31.00	-3	1,270	-0.24%
2023/08/30	0	0.00	1	29.20	29.20	-1	1,244	-0.08%
2023/08/14	1	28.40	0	0.00	28.20	1	1,350	0.07%
2023/08/11	1	29.60	3	29.60	29.65	-2	1,331	-0.15%
2023/08/10	5	30.39	1	29.85	29.95	4	1,323	0.30%
2023/08/09	1	31.25	9	31.00	30.85	-8	1,317	-0.61%
2023/08/08	0	0.00	1	29.70	29.60	-1	1,229	-0.08%
2023/08/01	2	30.30	1	31.10	30.30	1	1,288	0.08%
2023/07/31	3	30.78	0	0.00	30.60	3	1,420	0.21%
2023/07/28	2	30.78	0	0.00	30.80	2	1,464	0.14%
2023/07/27	2	31.00	4	31.04	30.90	-2	1,486	-0.13%
2023/07/24	2	29.90	0	0.00	29.95	2	1,552	0.13%
2023/07/21	5	30.80	0	0.00	30.80	5	1,555	0.32%
2023/07/19	1	31.10	0	0.00	30.60	1	1,614	0.06%
2023/07/18	7	30.86	1	31.65	30.80	6	1,658	0.36%
2023/07/17	1	30.60	1	31.30	31.45	0	1,739	0.00%
2023/07/13	3	31.12	0	0.00	30.75	3	1,998	0.15%
2023/07/10	0	0.00	1	32.45	31.90	-1	2,136	-0.05%
2023/07/07	1	32.10	0	0.00	32.30	1	2,190	0.05%
2023/07/06	1	32.45	0	0.00	32.30	1	2,264	0.04%
2023/07/05	4	32.98	4	33.25	32.85	0	2,266	0.00%
2023/07/04	0	0.00	1	32.75	32.85	-1	2,260	-0.04%
2023/07/03	0	0.00	3	32.58	32.75	-3	2,269	-0.13%
2023/06/27	0	0.00	2	32.33	32.05	-2	2,380	-0.08%
2023/06/26	2	32.08	0	0.00	32.00	2	2,416	0.08%
2023/06/21	0	0.00	1	32.60	32.55	-1	2,442	-0.04%
2023/06/20	2	32.75	0	0.00	32.70	2	2,474	0.08%
2023/06/19	2	32.95	2	33.35	33.15	0	2,578	0.00%
2023/06/16	5	33.36	2	33.73	33.20	3	2,622	0.11%
2023/06/15	13	33.45	2	33.88	33.25	11	2,629	0.42%
2023/06/14	4	33.43	1	33.85	33.45	3	2,636	0.11%
2023/06/13	1	33.70	10	32.74	33.35	-9	2,666	-0.34%
2023/06/12	2	31.85	0	0.00	31.45	2	2,679	0.07%
2023/06/09	1	32.20	0	0.00	32.10	1	2,718	0.04%
2023/06/08	4	32.78	0	0.00	32.50	4	2,756	0.15%
2023/06/07	1	33.70	1	33.75	33.70	0	2,860	0.00%
2023/06/06	2	33.30	0	0.00	33.15	2	3,293	0.06%
2023/06/05	1	33.80	0	0.00	33.80	1	3,742	0.03%
2023/06/02	1	34.00	0	0.00	33.85	1	3,788	0.03%
2023/05/31	2	33.43	0	0.00	33.35	2	3,857	0.05%
2023/05/29	0	0.00	2	33.08	33.65	-2	3,887	-0.05%
2023/05/26	2	32.80	0	0.00	32.30	2	3,911	0.05%
2023/05/19	0	0.00	1	33.00	32.65	-1	4,160	-0.02%
2023/05/16	2	32.35	0	0.00	32.40	2	4,201	0.05%
2023/05/05	1	33.80	0	0.00	33.55	1	4,793	0.02%
2023/05/02	1	35.90	4	36.10	35.90	-3	5,107	-0.06%
2023/04/28	1	35.25	0	0.00	35.30	1	5,097	0.02%
2023/04/26	2	33.10	0	0.00	33.80	2	5,055	0.04%
2023/04/21	2	34.33	0	0.00	34.45	2	5,059	0.04%
2023/04/19	2	37.20	50	38.10	36.90	-48	5,099	-0.94%
2023/04/18	70	37.69	25	37.76	37.60	45	4,962	0.91%
2023/04/17	5	36.95	12	37.04	37.10	-7	4,837	-0.14%
2023/04/14	18	36.86	18	36.64	36.40	0	4,783	0.00%
2023/04/12	3	36.75	3	36.95	36.90	0	4,683	0.00%
2023/04/11	0	0.00	4	36.50	36.45	-4	4,630	-0.09%
2023/03/28	4	34.40	8	34.28	34.15	-4	4,563	-0.09%
2023/03/23	5	36.32	0	0.00	36.35	5	4,437	0.11%
2023/03/22	11	37.01	11	36.59	36.50	0	4,450	0.00%
2023/03/21	10	36.30	5	36.00	36.00	5	4,378	0.11%
2023/03/20	1	36.35	1	36.30	36.00	0	4,356	0.00%
2023/03/17	0	0.00	1	36.30	35.85	-1	4,373	-0.02%
2023/03/16	23	35.88	3	35.65	35.65	20	4,381	0.46%
2023/03/15	6	36.66	10	36.96	37.00	-4	4,485	-0.09%
2023/03/14	35	36.66	3	36.10	36.10	32	4,535	0.71%
2023/03/13	36	36.04	36	36.06	36.10	0	4,884	0.00%
2023/03/10	20	36.85	16	36.15	36.40	4	5,179	0.08%
2023/03/09	15	38.67	51	38.43	38.05	-36	5,169	-0.70%
2023/03/08	15	36.89	38	37.71	37.80	-23	4,767	-0.48%
2023/03/03	26	35.63	26	35.10	35.05	0	4,431	0.00%
2023/03/02	5	35.31	7	35.11	35.05	-2	4,446	-0.04%
2023/02/24	1	35.40	1	35.25	34.80	0	4,472	0.00%
2023/02/21	7	35.29	3	35.45	35.30	4	4,399	0.09%
2023/02/20	5	35.10	2	35.10	35.20	3	4,365	0.07%
2023/02/13	1	33.90	0	0.00	33.85	1	4,408	0.02%
2023/02/09	6	36.30	57	35.89	35.45	-51	4,585	-1.11%
2023/02/08	56	35.51	7	35.38	35.40	49	4,375	1.12%
2023/02/07	3	33.90	3	34.30	34.30	0	4,247	0.00%
2023/02/06	0	0.00	3	34.50	34.50	-3	4,213	-0.07%
2023/02/03	15	34.88	1	34.50	34.45	14	4,186	0.33%
2023/02/02	21	35.85	28	35.28	35.70	-7	4,094	-0.17%
2023/02/01	9	34.02	1	33.10	34.00	8	3,765	0.21%
2023/01/31	6	32.75	6	32.75	32.75	0	3,656	0.00%
2023/01/30	5	32.50	7	32.35	32.35	-2	3,626	-0.06%
2023/01/11	0	0.00	1	32.00	32.25	-1	3,618	-0.03%
2023/01/09	7	32.06	6	31.95	31.95	1	3,649	0.03%
2023/01/06	0	0.00	10	30.40	30.40	-10	3,530	-0.28%
2022/12/29	3	29.45	4	29.83	29.95	-1	3,821	-0.03%
2022/12/28	0	0.00	1	29.55	29.50	-1	3,873	-0.03%
2022/12/23	1	29.75	0	0.00	30.15	1	3,991	0.03%
2022/12/14	2	32.35	1	31.95	32.35	1	4,329	0.02%
2022/12/13	2	32.20	0	0.00	31.20	2	4,304	0.05%
2022/12/09	4	33.15	3	32.17	32.15	1	4,333	0.02%
2022/12/08	2	32.80	0	0.00	32.70	2	4,354	0.05%
2022/12/07	9	33.86	7	32.75	32.60	2	4,380	0.05%
2022/12/06	9	35.19	5	35.00	35.00	4	4,255	0.09%
2022/12/05	17	35.63	16	35.26	34.80	1	4,157	0.02%
2022/12/02	82	34.40	77	34.73	35.90	5	3,800	0.13%
2022/12/01	6	32.50	5	32.80	32.65	1	3,541	0.03%
2022/11/29	20	32.18	7	31.85	31.85	13	3,707	0.35%
2022/11/25	7	31.85	5	31.33	31.25	2	3,907	0.05%
2022/11/24	5	31.26	5	31.70	32.15	0	3,939	0.00%
2022/11/23	5	30.87	5	31.20	31.00	0	3,952	0.00%
2022/11/22	1	29.90	0	0.00	30.00	1	4,065	0.02%
2022/11/21	2	30.90	0	0.00	30.50	2	4,414	0.05%
2022/11/16	5	31.59	5	31.50	31.50	0	4,802	0.00%
2022/11/14	1	30.55	0	0.00	30.85	1	5,247	0.02%
2022/11/10	1	30.35	0	0.00	30.00	1	5,965	0.02%
2022/11/08	18	31.73	12	30.80	30.40	6	6,691	0.09%
2022/11/07	1	29.80	24	30.52	30.70	-23	7,436	-0.31%
2022/11/04	24	29.62	0	0.00	29.75	24	7,562	0.32%
2022/10/14	1	28.70	0	0.00	28.60	1	9,313	0.01%
2022/10/13	4	27.90	4	28.15	26.75	0	9,334	0.00%
2022/10/12	2	29.50	0	0.00	29.20	2	9,307	0.02%
2022/10/07	13	31.97	14	31.76	31.75	-1	9,286	-0.01%
2022/10/06	3	31.77	3	31.60	31.60	0	9,272	0.00%
2022/10/05	0	0.00	3	31.80	30.60	-3	9,191	-0.03%
2022/10/04	2	30.90	0	0.00	31.00	2	9,153	0.02%
2022/10/03	4	30.19	2	30.00	30.25	2	9,109	0.02%
2022/09/29	4	29.78	4	29.50	29.20	0	9,114	0.00%
2022/09/26	8	31.13	12	30.24	29.85	-4	9,028	-0.04%
2022/09/23	9	31.83	9	31.86	31.30	0	9,012	0.00%
2022/09/22	2	32.75	2	32.95	33.15	0	8,915	0.00%
2022/09/21	3	32.97	5	33.16	33.40	-2	8,950	-0.02%
2022/09/15	5	36.20	7	35.01	34.85	-2	9,059	-0.02%
2022/09/14	6	34.98	6	35.95	35.95	0	9,020	0.00%
2022/09/12	4	35.05	0	0.00	35.15	4	8,961	0.04%
2022/09/08	2	34.38	1	34.35	34.60	1	8,958	0.01%
2022/09/07	5	35.00	5	34.69	34.00	0	8,946	0.00%
2022/09/06	8	35.58	4	34.75	34.75	4	8,897	0.04%
2022/09/05	8	38.14	8	37.48	37.00	0	8,723	0.00%
2022/09/02	11	38.62	14	38.99	39.10	-3	8,648	-0.03%
2022/09/01	28.3	38.26	22	37.90	37.90	6.3	8,550	0.07%
2022/08/31	8	37.49	8	37.96	37.85	0	8,430	0.00%
2022/08/30	6	37.86	5	37.70	37.70	1	8,506	0.01%
2022/08/29	12	37.72	10	37.25	37.30	2	8,844	0.02%
2022/08/26	33.3	40.71	27	40.37	39.80	6.3	8,843	0.07%
2022/08/25	3	41.47	3	40.95	40.75	0	8,517	0.00%
2022/08/24	5	41.99	5	42.08	41.25	0	8,446	0.00%
2022/08/23	13	41.29	12.1	41.80	42.15	0.9	8,354	0.01%
2022/08/22	5	40.79	10	41.14	41.05	-5	8,264	-0.06%
2022/08/19	6	42.33	6	42.40	41.10	0	8,208	0.00%
2022/08/18	8	41.94	4	42.36	41.95	4	7,914	0.05%
2022/08/17	20.1	41.27	23	41.83	41.90	-2.9	7,660	-0.04%
2022/08/16	4	40.45	48	41.02	41.80	-44	7,461	-0.59%
2022/08/15	43	41.47	5	40.06	40.05	38	7,064	0.54%
2022/08/12	11	40.76	20	41.24	40.00	-9	6,698	-0.13%
2022/08/11	8	38.51	8	39.26	38.80	0	5,792	0.00%
2022/08/10	5	38.39	10	39.00	38.80	-5	5,580	-0.09%
2022/08/09	2	39.18	24	38.96	39.30	-22	5,398	-0.41%
2022/08/08	14	37.63	34	37.84	37.85	-20	4,984	-0.40%
2022/08/05	1	37.00	9	37.37	37.10	-8	4,658	-0.17%
2022/08/04	1	34.40	1	35.05	34.70	0	4,366	0.00%
2022/08/03	6	34.53	1	35.35	34.20	5	4,331	0.12%
2022/08/02	3	35.33	0	0.00	34.75	3	4,261	0.07%
2022/08/01	4	36.39	2	36.58	36.25	2	4,189	0.05%
2022/07/29	10	36.25	20	35.06	36.00	-10	4,065	-0.25%
2022/07/28	0	0.00	5	34.15	34.00	-5	3,877	-0.13%
2022/07/27	0	0.00	1	34.25	34.40	-1	3,834	-0.03%
2022/07/26	2	33.93	3	33.90	34.05	-1	3,800	-0.03%
2022/07/25	5	33.82	2	34.10	34.05	3	3,776	0.08%
2022/07/22	4	33.63	0	0.00	33.55	4	3,730	0.11%
2022/07/21	0	0.00	11	32.89	32.95	-11	3,674	-0.30%
2022/07/20	3	32.00	8	32.79	32.00	-5	3,648	-0.14%
2022/07/19	10	32.00	1	32.55	31.90	9	3,620	0.25%
2022/07/18	0	0.00	1	31.40	31.35	-1	3,588	-0.03%
2022/07/15	6	30.43	8	30.91	30.85	-2	3,574	-0.06%
2022/07/14	7	30.20	3	30.37	30.70	4	3,539	0.11%
2022/07/08	7	30.46	0	0.00	29.95	7	3,478	0.20%
2022/07/07	1	29.95	1	30.45	30.50	0	3,449	0.00%
2022/07/06	3	30.35	2	29.65	29.60	1	3,407	0.03%
2022/07/05	0	0.00	1	31.30	31.00	-1	3,409	-0.03%
2022/07/04	0	0.00	5	30.25	29.90	-5	3,399	-0.15%
2022/07/01	0	0.00	4	31.40	29.50	-4	3,432	-0.12%
2022/06/30	2	33.13	0	0.00	31.95	2	3,390	0.06%
2022/06/29	3	34.08	6	34.26	33.80	-3	3,352	-0.09%
2022/06/28	11	33.66	1	34.30	34.00	10	3,298	0.30%
2022/06/27	39	33.31	43	33.65	34.40	-4	3,338	-0.12%
2022/06/24	0	0.00	1	31.00	31.30	-1	3,213	-0.03%
2022/06/22	2	31.75	0	0.00	30.55	2	3,232	0.06%
2022/06/20	2	32.15	0	0.00	30.50	2	3,394	0.06%
2022/06/16	4	34.61	2	35.60	33.60	2	3,337	0.06%
2022/06/15	2	35.13	1	35.65	34.85	1	3,310	0.03%
2022/06/14	1	34.90	2	35.23	35.00	-1	3,293	-0.03%
2022/06/13	4	35.00	0	0.00	34.90	4	3,271	0.12%
2022/06/10	13	36.22	5	36.60	36.10	8	3,241	0.25%
2022/06/09	4	36.60	53	36.55	36.25	-49	3,198	-1.53%
2022/06/08	64	37.13	16	37.17	37.15	48	3,145	1.53%
2022/06/07	15	36.54	41	36.79	36.40	-26	2,996	-0.87%
2022/06/06	39	35.79	14	36.08	36.00	25	2,578	0.97%
2022/06/02	1	34.30	0	0.00	33.80	1	2,466	0.04%
2022/06/01	1	35.40	1	34.80	34.75	0	2,485	0.00%
2022/05/31	4	34.71	1	35.15	34.30	3	2,459	0.12%
2022/05/30	4	34.60	0	0.00	34.40	4	2,440	0.16%
2022/05/27	5	34.01	4	33.65	33.40	1	2,406	0.04%
2022/05/26	3	33.58	3	33.22	33.70	0	2,409	0.00%
2022/05/25	7	32.57	6	32.42	32.20	1	2,499	0.04%
2022/05/24	0	0.00	1	34.05	32.55	-1	3,065	-0.03%
2022/05/23	3	33.20	2	33.20	33.20	1	3,113	0.03%
2022/05/17	0	0.00	1	29.50	29.45	-1	3,311	-0.03%
2022/05/12	1	27.80	0	0.00	27.80	1	3,598	0.03%
2022/05/11	0	0.00	1	29.25	28.80	-1	3,623	-0.03%
2022/05/05	1	29.80	0	0.00	29.80	1	3,932	0.03%
2022/04/29	1	29.10	2	28.65	28.50	-1	4,025	-0.02%
2022/04/25	3	29.47	0	0.00	29.25	3	4,357	0.07%
2022/04/07	1	35.90	0	0.00	35.05	1	5,994	0.02%
2022/04/06	0	0.00	3	35.10	35.60	-3	5,989	-0.05%
2022/03/28	0	0.00	1	35.80	35.20	-1	6,275	-0.02%
2022/03/24	3	36.10	3	35.63	35.55	0	6,376	0.00%
2022/03/23	52	36.01	53	35.88	36.10	-1	6,458	-0.02%
2022/03/18	1	34.05	0	0.00	34.10	1	6,881	0.01%
2022/03/17	3	33.50	5	34.00	34.15	-2	7,511	-0.03%
2022/03/15	1	33.40	0	0.00	33.05	1	8,749	0.01%
2022/03/14	0	0.00	0	35.20	34.10	0	9,424	0.00%
2022/03/11	0	0.00	1	34.10	34.05	-1	10,076	-0.01%
2022/03/10	0	0.00	1	35.00	34.85	-1	10,132	-0.01%
2022/03/09	2	33.95	0	0.00	34.10	2	10,126	0.02%
2022/03/08	2	34.78	1	34.95	33.40	1	10,140	0.01%
2022/03/07	2	35.05	3	35.65	34.90	-1	10,114	-0.01%
2022/02/25	5	37.84	1	37.90	37.40	4	9,937	0.04%
2022/02/24	29	38.17	105	39.13	36.65	-76	9,775	-0.78%	大賣/
2022/02/23	101	38.34	7	37.85	38.60	94	9,159	1.03%	大買/
2022/02/22	9	36.81	0	0.00	36.50	9	8,896	0.10%
2022/02/21	4	36.80	4	37.60	37.60	0	8,896	0.00%
2022/02/18	0	0.00	2	37.00	37.15	-2	8,898	-0.02%
2022/02/17	0	0.00	3	37.30	37.00	-3	9,034	-0.03%
2022/02/16	1	37.40	0	0.00	37.40	1	9,532	0.01%
2022/02/15	2	36.60	2	37.60	36.60	0	9,639	0.00%
2022/02/14	6	35.80	0	0.00	35.65	6	9,553	0.06%
2022/02/11	0	0.00	2	37.40	37.20	-2	9,521	-0.02%
2022/02/10	4	37.79	8	37.65	37.55	-4	9,512	-0.04%
2022/02/09	0	0.00	1	37.35	37.20	-1	9,429	-0.01%
2022/02/08	7	37.78	0	0.00	36.80	7	9,374	0.07%
2022/01/26	3	35.13	0	0.00	34.50	3	9,254	0.03%
2022/01/21	0	0.00	6	36.43	35.65	-6	9,381	-0.06%
2022/01/20	2	36.78	5	36.65	36.80	-3	9,455	-0.03%
2022/01/19	6	36.44	0	0.00	37.10	6	9,789	0.06%
2022/01/18	13	37.43	13	37.44	36.85	0	9,877	0.00%
2022/01/17	17	35.61	6	36.17	36.70	11	9,674	0.11%
2022/01/13	0	0.00	2	34.73	34.50	-2	9,595	-0.02%
2022/01/11	0	0.00	2	35.45	35.80	-2	9,619	-0.02%
2022/01/10	2	36.90	0	0.00	36.00	2	9,624	0.02%
2022/01/07	5	36.51	4	36.20	36.70	1	9,610	0.01%
2022/01/06	33	37.80	33	36.81	37.50	0	9,554	0.00%
2022/01/05	9	38.31	3	37.97	37.35	6	9,515	0.06%
2022/01/04	14	39.09	82	39.65	38.25	-68	9,286	-0.73%
2022/01/03	62	37.65	5	37.06	38.50	57	8,636	0.66%
2021/12/29	1	36.40	0	0.00	36.20	1	8,276	0.01%
2021/12/28	1	37.70	0	0.00	36.60	1	8,263	0.01%
2021/12/27	5	37.30	5	37.50	37.30	0	8,227	0.00%
2021/12/24	4	36.60	4	36.73	36.80	0	8,142	0.00%
2021/12/23	6	36.24	0	0.00	35.70	6	8,008	0.07%
2021/12/20	2	35.85	1	35.95	35.75	1	7,840	0.01%
2021/12/17	2	37.68	4	37.48	36.05	-2	7,774	-0.03%
2021/12/16	12	37.83	6	37.73	37.20	6	7,661	0.08%
2021/12/15	1	36.55	1	37.95	37.30	0	7,488	0.00%
2021/12/14	6	37.48	1	38.45	36.65	5	7,364	0.07%
2021/12/13	5	40.11	10	40.47	39.70	-5	7,113	-0.07%
2021/12/10	10	38.47	1	38.50	38.20	9	6,484	0.14%
2021/12/09	15	39.37	11	39.09	37.05	4	6,174	0.06%
2021/12/08	3	37.83	13	38.08	39.40	-10	5,211	-0.19%
2021/12/07	11	37.35	16	35.26	35.85	-5	4,534	-0.11%
2021/12/06	2	33.68	7	34.59	34.75	-5	3,878	-0.13%
2021/12/01	0	0.00	1	30.80	32.20	-1	3,848	-0.03%
2021/11/29	1	30.20	0	0.00	30.60	1	3,933	0.03%
2021/11/25	5	32.75	0	0.00	32.35	5	3,974	0.13%
2021/11/22	0	0.00	3	34.00	33.70	-3	3,991	-0.08%
2021/11/19	1	34.00	5	34.60	33.55	-4	4,025	-0.10%
2021/11/18	2	34.60	2	33.80	34.10	0	4,041	0.00%
2021/11/17	0	0.00	20	34.72	34.50	-20	4,022	-0.50%
2021/11/16	3	33.80	26	35.85	33.40	-23	3,965	-0.58%
2021/11/15	3	36.03	78	35.94	35.05	-75	3,833	-1.96%
2021/11/12	1	32.80	1	34.35	34.35	0	3,320	0.00%
2021/11/11	1	31.00	0	0.00	31.25	1	3,138	0.03%
2021/11/10	1	30.85	0	0.00	30.95	1	3,152	0.03%
2021/11/08	1	30.85	0	0.00	30.75	1	3,178	0.03%
2021/11/03	0	0.00	2	30.70	30.80	-2	3,366	-0.06%
2021/11/02	10	33.30	0	0.00	31.10	10	3,398	0.29%
2021/11/01	0	0.00	2	31.50	31.40	-2	3,310	-0.06%
2021/10/28	2	31.98	0	0.00	31.60	2	3,296	0.06%
2021/10/27	50	33.71	2	33.70	33.50	48	3,314	1.45%
2021/10/26	20	31.10	33	31.28	32.10	-13	3,033	-0.43%
2021/10/25	0	0.00	2	29.05	29.20	-2	3,010	-0.07%
2021/10/22	10	29.40	0	0.00	29.45	10	3,271	0.31%
2021/10/21	3	29.20	0	0.00	28.85	3	3,655	0.08%
2021/10/20	10	29.08	10	29.45	29.30	0	3,829	0.00%
2021/10/18	2	28.50	0	0.00	28.70	2	5,153	0.04%
2021/10/12	1	28.05	0	0.00	27.40	1	5,521	0.02%
2021/10/07	0	0.00	1	27.50	27.45	-1	6,092	-0.02%
2021/10/06	0	0.00	1	27.05	26.05	-1	6,742	-0.01%
2021/10/05	0	0.00	5	26.10	26.50	-5	7,013	-0.07%
2021/10/01	2	26.60	10	26.55	26.55	-8	7,785	-0.10%
2021/09/29	10	28.85	2	28.30	28.40	8	8,400	0.10%
2021/09/28	14	30.02	2	29.95	29.60	12	8,912	0.13%
2021/09/27	2	30.15	12	29.84	29.80	-10	9,196	-0.11%
2021/09/23	0	0.00	2	29.00	28.30	-2	9,376	-0.02%
2021/09/22	2	28.45	0	0.00	28.30	2	9,436	0.02%
2021/09/17	0	0.00	9	29.31	29.80	-9	9,479	-0.09%
2021/09/16	0	0.00	1	28.30	28.25	-1	9,523	-0.01%
2021/09/15	4	28.53	0	0.00	28.40	4	9,593	0.04%
2021/09/14	4	29.13	0	0.00	28.90	4	9,719	0.04%
2021/09/13	6	29.69	0	0.00	29.45	6	9,914	0.06%
2021/09/10	0	0.00	6	30.11	30.10	-6	10,046	-0.06%
2021/09/09	0	0.00	1	29.65	29.50	-1	10,236	-0.01%
2021/09/08	1	29.05	0	0.00	28.90	1	10,496	0.01%
2021/09/07	16	29.33	0	0.00	29.30	16	10,808	0.15%
2021/09/02	1	33.05	1	31.60	31.35	0	11,850	0.00%
2021/09/01	0	0.00	1	31.50	32.15	-1	11,877	-0.01%
2021/08/31	1	30.85	0	0.00	30.60	1	11,826	0.01%
2021/08/30	5	30.59	4	31.20	30.85	1	11,817	0.01%
2021/08/27	1	30.75	0	0.00	31.05	1	11,865	0.01%
2021/08/25	16	32.31	6	31.89	31.85	10	12,033	0.08%
2021/08/24	4	30.93	0	0.00	30.85	4	12,164	0.03%
2021/08/23	0	0.00	1	32.30	32.35	-1	12,167	-0.01%
2021/08/18	0	0.00	6	30.99	31.65	-6	12,331	-0.05%
2021/08/17	1	29.50	0	0.00	29.35	1	12,384	0.01%
2021/08/16	2	30.65	5	30.55	30.50	-3	12,391	-0.02%
2021/08/13	5	33.31	1	32.25	32.20	4	12,374	0.03%
2021/08/02	15	39.05	0	0.00	38.40	15	12,551	0.12%
2021/07/30	0	0.00	12	38.45	37.95	-12	12,485	-0.10%
2021/07/28	15	37.09	0	0.00	37.20	15	12,404	0.12%
2021/07/27	1	42.55	14	42.68	40.55	-13	12,287	-0.11%
2021/07/26	8	41.06	8	40.44	40.45	0	12,001	0.00%
2021/07/23	33	43.29	14	43.33	40.40	19	11,852	0.16%
2021/07/22	2	40.95	26	41.42	41.90	-24	10,983	-0.22%
2021/07/20	11	39.80	1	39.55	37.90	10	10,670	0.09%
2021/07/19	4	38.70	0	0.00	38.45	4	10,608	0.04%
2021/07/15	1	41.65	4	39.50	39.30	-3	10,649	-0.03%
2021/07/14	13	42.29	7	42.30	41.20	6	10,499	0.06%
2021/07/13	16	42.89	17	42.63	41.85	-1	10,319	-0.01%
2021/07/12	10	41.49	10	41.55	41.45	0	9,772	0.00%
2021/07/09	5	41.32	10.1	40.46	40.00	-5.1	9,703	-0.05%
2021/07/08	53	41.56	121	41.95	40.20	-68	9,709	-0.70%	大賣/
2021/07/07	106	39.58	24	40.12	40.10	82	9,258	0.89%	大買/
2021/07/06	2	38.00	1	38.05	38.05	1	9,016	0.01%
2021/07/05	27	39.22	0	0.00	38.90	27	9,075	0.30%
2021/07/02	12	35.96	23	35.73	36.90	-11	8,623	-0.13%
2021/07/01	7	34.32	0	0.00	33.55	7	8,387	0.08%
2021/06/30	7	35.51	3	35.35	35.20	4	8,319	0.05%
2021/06/28	0	0.00	2	36.05	36.65	-2	8,214	-0.02%
2021/06/25	3	37.20	1	37.15	36.45	2	8,179	0.02%
2021/06/24	2	36.30	0	0.00	36.15	2	8,145	0.02%
2021/06/23	3	37.13	7	37.01	37.25	-4	8,101	-0.05%
2021/06/22	8	35.81	1	36.00	35.80	7	8,000	0.09%
2021/06/21	1	38.00	0	0.00	37.50	1	7,917	0.01%
2021/06/18	4	40.83	0	0.00	40.05	4	7,910	0.05%
2021/06/17	1	41.90	7	41.84	41.90	-6	7,902	-0.08%
2021/06/16	8	40.51	101	40.50	38.95	-93	7,830	-1.19%	大賣/
2021/06/15	7	41.50	3	40.92	43.25	4	7,783	0.05%
2021/06/11	1	39.30	54.6	39.29	39.35	-53.6	7,853	-0.68%
2021/06/10	152.6	35.74	14.3	34.65	35.80	138.3	7,500	1.84%	大買/鉅額交易
2021/06/09	0	0.00	4	32.88	32.55	-4	7,278	-0.05%
2021/06/04	3	30.85	0	0.00	30.50	3	7,512	0.04%
2021/06/03	5	32.82	10	32.25	32.25	-5	7,520	-0.07%
2021/06/02	4	33.28	0	0.00	33.00	4	7,544	0.05%
2021/06/01	1	34.50	4	34.34	34.70	-3	7,502	-0.04%
2021/05/28	4	31.75	8	32.43	31.90	-4	7,648	-0.05%
2021/05/27	14.1	31.81	8	32.20	31.65	6.1	7,968	0.08%
2021/05/26	9.2	32.91	2	32.10	32.75	7.2	8,205	0.09%
2021/05/25	4	30.26	3	30.10	31.80	1	8,376	0.01%
2021/05/24	0	0.00	4	27.99	28.95	-4	8,364	-0.05%
2021/05/21	2	27.90	0	0.00	28.20	2	8,482	0.02%
2021/05/20	4	27.00	2	27.58	26.75	2	8,541	0.02%
2021/05/19	0	0.00	1	28.70	28.80	-1	8,554	-0.01%
2021/05/18	0	0.00	5	25.84	26.20	-5	8,587	-0.06%
2021/05/17	3	24.30	0	0.00	23.85	3	8,595	0.03%
2021/05/14	0	0.00	2	26.60	26.50	-2	8,557	-0.02%
2021/05/13	0	0.00	2	27.55	27.25	-2	8,520	-0.02%
2021/05/12	0	0.00	4	25.99	27.20	-4	8,480	-0.05%
2021/05/11	1	29.25	5	28.35	27.45	-4	8,374	-0.05%
2021/05/10	9	30.73	5	31.10	30.30	4	8,331	0.05%
2021/05/07	1	31.35	0	0.00	32.30	1	8,303	0.01%
2021/05/06	4	30.50	2	29.83	29.40	2	8,270	0.02%
2021/05/04	4	32.18	1	34.60	34.20	3	8,284	0.04%
2021/05/03	1	32.15	0	0.00	32.15	1	8,207	0.01%
2021/04/29	3	36.10	0	0.00	35.65	3	8,138	0.04%
2021/04/27	3	38.92	0	0.00	38.65	3	8,263	0.04%
2021/04/26	1	40.45	0	0.00	40.30	1	8,393	0.01%
2021/04/22	4	38.34	4	37.64	35.30	0	8,179	0.00%
2021/04/21	1	38.65	0	0.00	39.00	1	8,056	0.01%
2021/04/20	0	0.00	10	40.50	39.95	-10	8,030	-0.12%
2021/04/19	12	39.06	3	40.07	39.10	9	8,036	0.11%
2021/04/16	4	43.98	4	43.50	43.00	0	7,922	0.00%
2021/04/15	5	39.40	1	42.00	44.30	4	7,853	0.05%
2021/04/14	2	42.60	1	41.85	43.00	1	7,726	0.01%
2021/04/13	1	47.85	5	46.66	46.50	-4	7,652	-0.05%
2021/04/12	1	51.00	1	49.00	47.10	0	7,651	0.00%
2021/04/09	6	54.28	3	55.73	52.30	3	7,713	0.04%
2021/04/08	1	55.20	0	0.00	52.00	1	7,750	0.01%
2021/03/26	0	0.00	2	39.25	39.50	-2	8,507	-0.02%
2021/03/24	0	0.00	9	37.85	37.10	-9	8,748	-0.10%
2021/03/23	10	41.35	0	0.00	40.50	10	8,783	0.11%
2021/03/22	16	45.81	0	0.00	45.00	16	8,790	0.18%
2021/03/19	1	37.80	0	39.00	42.55	1	8,873	0.01%
2021/03/18	2	34.75	0	0.00	38.80	2	8,761	0.02%
2021/03/17	0	0.00	12	33.23	35.30	-12	8,604	-0.14%
2021/03/12	6	25.83	2	26.70	26.70	4	8,286	0.05%
2021/03/08	0	0.00	1	23.80	23.25	-1	7,997	-0.01%
2021/03/04	5	24.83	0	0.00	25.00	5	7,891	0.06%
2021/03/03	4	23.68	15	22.80	25.30	-11	7,788	-0.14%
2021/03/02	15	25.38	3	25.40	24.95	12	7,538	0.16%
2021/02/26	0	0.00	8	22.99	23.10	-8	7,165	-0.11%
2021/02/25	2	21.95	0	0.00	21.00	2	6,869	0.03%
2021/02/24	0	0.00	5	21.64	21.75	-5	6,555	-0.08%
2021/02/23	0	0.00	10	18.37	19.80	-10	6,480	-0.15%
2021/02/22	1	17.40	3	17.45	18.00	-2	6,303	-0.03%
2021/02/19	3	16.85	3	17.10	17.50	0	6,201	0.00%
2021/02/18	0	0.00	3	17.50	17.60	-3	6,119	-0.05%
2021/02/17	0	0.00	0	16.50	16.50	0	6,009	0.00%
2021/02/05	2	15.15	0	0.00	15.05	2	5,936	0.03%
2021/02/02	0	0.00	5	15.35	15.20	-5	5,892	-0.08%
2021/01/29	1	16.20	0	0.00	15.95	1	5,852	0.02%
2021/01/28	2	17.45	0	0.00	16.70	2	5,799	0.03%
2021/01/27	0	0.00	6	17.63	17.30	-6	5,752	-0.10%
2021/01/26	4	17.25	12	17.50	16.70	-8	5,677	-0.14%
2021/01/25	14	17.00	12	15.80	17.20	2	5,566	0.04%
2021/01/22	3	16.87	0	0.00	16.65	3	5,485	0.05%
2021/01/21	12	16.55	5	16.12	17.20	7	5,432	0.13%
2021/01/14	0	0.00	2	16.70	16.55	-2	4,900	-0.04%
2021/01/13	1	16.00	0	0.00	15.75	1	4,872	0.02%
2021/01/11	5	18.10	0	0.00	18.00	5	4,927	0.10%
2021/01/08	2	16.45	0	0.00	16.55	2	4,842	0.04%
2021/01/07	1	16.20	1	16.70	16.25	0	4,811	0.00%
2021/01/06	3	18.22	0	0.00	17.10	3	4,714	0.06%
2021/01/05	15	18.79	14	18.15	18.20	1	4,547	0.02%
2021/01/04	3	18.00	5	18.87	18.90	-2	4,383	-0.05%
2020/12/31	9	16.63	2	17.20	17.20	7	4,089	0.17%
2020/12/30	13	15.43	1	15.00	15.65	12	3,810	0.31%
2020/12/29	5	15.22	26	15.41	15.45	-21	3,624	-0.58%
2020/12/25	0	0.00	32	12.86	12.90	-32	3,084	-1.04%
2020/12/24	3	11.95	20	11.90	11.75	-17	2,917	-0.58%
2020/12/23	19	11.45	9	11.82	11.95	10	2,863	0.35%
2020/12/22	24	11.93	8	11.95	11.15	16	2,821	0.57%
2020/12/21	15	12.60	0	13.00	12.05	15	2,763	0.54%
2020/12/18	11	12.87	0	13.68	13.35	11	2,678	0.41%
2020/12/15	5	12.80	2	11.98	12.55	3	2,197	0.14%
2020/12/11	2	9.92	5	10.00	10.60	-3	1,912	-0.16%
2020/12/07	0	0.00	10	9.17	9.62	-10	1,478	-0.68%
2020/12/02	20	8.58	0	0.00	8.57	20	1,338	1.49%
2020/12/01	10	8.70	0	0.00	8.66	10	1,321	0.76%
2020/11/30	0	0.00	5	8.60	8.56	-5	1,282	-0.39%
2020/10/29	0	0.00	2	7.65	7.75	-2	1,000	-0.20%
2020/10/26	0	0.00	5	7.85	7.91	-5	981	-0.51%
2020/10/19	0	0.00	1	7.64	8.32	-1	914	-0.11%
2020/10/16	2	7.78	0	0.00	7.57	2	803	0.25%
2020/10/15	5	7.76	0	0.00	7.72	5	791	0.63%
2020/10/07	1	7.42	0	0.00	7.46	1	793	0.13%
2020/09/23	0	0.00	4	7.90	7.94	-4	1,027	-0.39%
2020/07/31	0	0.00	0.1	7.15	7.20	-0.1	788	-0.01%
2020/07/17	0	0.00	5	6.99	6.99	-5	678	-0.74%
2020/07/09	5	7.50	0	0.00	7.40	5	654	0.76%
2020/07/06	0	0.00	1	7.76	7.70	-1	606	-0.16%
2020/07/03	1	7.27	35	7.20	7.67	-34	536	-6.34%
2020/07/02	35	6.85	0	0.00	6.98	35	414	8.45%
2020/04/08	5	5.35	5	5.53	5.50	0	577	0.00%
2020/04/07	0	5.50	0	0.00	5.34	0	578	0.00%
2020/02/26	2	7.13	0	0.00	7.14	2	1,035	0.19%
2020/02/19	2	7.34	0	0.00	7.39	2	1,111	0.18%
2020/02/04	5	7.31	0	0.00	7.32	5	1,130	0.44%
2020/02/03	0	0.00	0	7.55	7.20	0	1,131	0.00%
2020/01/30	0	0.00	1	7.41	7.41	-1	1,129	-0.09%
2020/01/08	0	0.00	5	8.11	8.12	-5	1,180	-0.42%
2019/12/24	5	9.19	0	0.00	8.97	5	1,861	0.27%
2019/12/23	0	0.00	2	8.80	8.98	-2	1,812	-0.11%
2019/11/22	0	0.00	13	8.31	8.24	-13	1,613	-0.81%
2019/11/11	2	7.96	0	0.00	7.90	2	1,584	0.13%
2019/10/03	0	0.00	5	9.22	9.25	-5	1,360	-0.37%
2019/10/02	0	0.00	5	8.60	8.76	-5	1,204	-0.42%
2019/10/01	5	8.86	0	0.00	8.68	5	1,156	0.43%
2019/09/26	0	0.00	4	8.57	8.90	-4	923	-0.43%
2019/09/23	4	8.34	0	0.00	8.43	4	779	0.51%
2019/09/20	0	0.00	2	8.30	8.36	-2	767	-0.26%
2019/08/16	2	7.55	0	0.00	7.54	2	692	0.29%
2019/05/14	0	0.00	2	8.80	8.73	-2	1,988	-0.10%
2019/04/29	13	8.97	0	0.00	8.98	13	1,639	0.79%
2019/04/17	1	8.95	1	8.81	8.78	0	1,330	0.00%
2019/03/15	8	8.46	0	0.00	8.44	8	675	1.18%
2019/03/14	2	8.41	0	0.00	8.50	2	647	0.31%
2019/03/08	5	7.46	0	0.00	7.46	5	461	1.08%
2019/03/05	0	0.00	18	7.12	7.10	-18	405	-4.44%
2019/03/04	0	0.00	20	6.99	7.07	-20	389	-5.14%
2019/02/27	10	7.06	0	0.00	7.05	10	385	2.59%
2019/02/25	20	7.21	0	0.00	7.20	20	427	4.68%
2019/02/22	8	7.24	0	0.00	7.14	8	429	1.86%
2018/10/12	0	0.00	48	6.02	6.67	-48	744	-6.45%
2018/09/10	0	0.00	32	7.90	7.54	-32	1,775	-1.80%
2018/09/07	5	8.46	0	0.00	8.12	5	1,819	0.27%
2018/07/27	0	0.00	3	9.66	9.67	-3	3,387	-0.09%
2018/07/26	0	0.00	5	9.62	9.47	-5	3,344	-0.15%
2018/07/25	0	0.00	2	9.56	9.45	-2	3,331	-0.06%
2018/07/23	2	9.49	0	0.00	9.48	2	3,313	0.06%
2018/07/20	0	0.00	9	9.88	9.65	-9	3,301	-0.27%
2018/07/18	0	0.00	2	9.70	9.58	-2	3,244	-0.06%
2018/07/13	0	0.00	4	10.00	10.05	-4	3,168	-0.13%
2018/07/12	0	0.00	1	9.23	9.20	-1	3,063	-0.03%
2018/07/11	4	8.87	0	0.00	8.86	4	2,900	0.14%
2018/07/06	2	8.82	0	0.00	8.90	2	2,866	0.07%
2018/07/05	1	9.10	0	0.00	9.08	1	2,837	0.04%
2018/07/04	3	9.26	0	0.00	9.10	3	2,785	0.11%
2018/07/03	4	9.75	0	0.00	9.51	4	2,761	0.14%
2018/07/02	50	10.05	5	10.10	9.90	45	2,740	1.64%
2018/06/28	2	9.75	1	10.05	9.72	1	2,644	0.04%
2018/06/27	14	9.93	0	0.00	9.85	14	2,619	0.53%
2018/06/26	10	10.25	10	10.20	10.10	0	2,595	0.00%
2018/06/25	20	10.35	2	10.05	10.15	18	2,551	0.71%
2018/06/22	10	10.30	10	10.05	10.05	0	2,468	0.00%
2018/06/21	0	0.00	2	10.00	9.92	-2	2,387	-0.08%
2018/06/20	2	9.40	0	0.00	9.40	2	2,326	0.09%
2018/06/19	1	9.84	0	0.00	9.50	1	2,288	0.04%
2018/06/15	5	10.00	0	0.00	10.00	5	2,260	0.22%
2018/06/12	0	0.00	29	11.44	11.15	-29	2,206	-1.31%
2018/06/11	34	11.06	26	10.89	11.30	8	2,089	0.38%
2018/06/08	7	9.21	15	9.58	10.50	-8	1,743	-0.46%
2018/06/07	30	9.36	5	9.50	9.55	25	1,700	1.47%
2018/06/06	0	0.00	3	9.04	8.95	-3	1,536	-0.20%
2018/06/01	5	9.06	5	9.02	9.00	0	1,408	0.00%
2018/05/31	3	8.91	0	0.00	8.73	3	1,310	0.23%
2018/05/18	2	8.08	0	0.00	8.14	2	983	0.20%
2018/05/09	0	0.00	0	7.40	7.45	0	926	0.00%
2018/04/17	0	0.00	5	7.89	7.79	-5	1,104	-0.45%
2018/01/04	0	0.00	0.1	8.45	8.50	-0.1	1,633	-0.01%