普誠 (6129)-玉山-新莊券商分點個股進出

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
24.50
漲跌
▼1.25
漲幅
-4.85%
成交量
1,190張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:14:30

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－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/16	3	24.57	0	0.00	24.50	3	919	0.33%
2024/04/15	2	26.00	1	25.80	25.75	1	919	0.11%
2024/04/12	3	26.28	0	0.00	26.20	3	926	0.32%
2024/04/10	0	26.85	0	0.00	26.80	0	966	0.00%
2024/04/09	5	26.55	3	26.50	26.55	2	985	0.20%
2024/04/08	0	26.60	0	0.00	26.40	0	998	0.00%
2024/04/03	0	26.83	0	0.00	26.75	0	1,016	0.00%
2024/04/02	0	27.13	0	0.00	26.90	0	1,097	0.00%
2024/03/29	9	27.63	4	28.00	27.25	5	1,499	0.33%
2024/03/27	0	0.00	4	26.28	26.40	-4	1,493	-0.27%
2024/03/26	0	0.00	1	26.40	26.20	-1	1,552	-0.06%
2024/03/22	0	0.00	1	26.50	26.65	-1	1,555	-0.06%
2024/03/19	1	26.50	0	0.00	26.35	1	1,591	0.06%
2024/03/15	5	27.05	4	27.10	26.55	1	1,606	0.06%
2024/03/14	1	26.70	0	0.00	26.75	1	1,617	0.06%
2024/03/13	3	27.07	0	0.00	27.00	3	1,657	0.18%
2024/03/12	2	27.43	0	0.00	27.90	2	1,690	0.12%
2024/03/11	3	26.93	0	0.00	26.90	3	1,705	0.18%
2024/03/08	8.1	26.85	0	0.00	26.80	8.1	1,712	0.47%
2024/03/07	8	27.66	0	0.00	27.55	8	1,695	0.47%
2024/03/06	4	28.33	0	0.00	28.10	4	1,691	0.24%
2024/03/04	2	28.55	1	28.65	28.60	1	1,742	0.06%
2024/02/29	4	28.45	0	0.00	28.45	4	1,824	0.22%
2024/02/27	0	28.70	0	0.00	28.55	0	1,879	0.00%
2024/02/23	3	28.82	0	0.00	28.75	3	2,116	0.14%
2024/02/22	0	29.05	0	0.00	29.05	0	2,120	0.00%
2024/02/21	0.1	29.20	9	29.20	29.15	-8.9	2,146	-0.42%
2024/02/16	1	29.60	7	29.52	29.70	-6	2,178	-0.28%
2024/02/15	1	28.50	0	0.00	28.70	1	2,187	0.05%
2024/02/05	7	28.48	7	28.41	28.45	0	2,202	0.00%
2024/02/02	2	28.75	0	0.00	28.70	2	2,223	0.09%
2024/02/01	7	28.75	0	0.00	28.75	7	2,231	0.31%
2024/01/31	3	28.85	0	0.00	28.85	3	2,275	0.13%
2024/01/30	0	0.00	10	29.00	28.95	-10	2,283	-0.44%
2024/01/29	0	0.00	1	29.50	29.40	-1	2,273	-0.04%
2024/01/16	1	29.30	3	29.90	29.85	-2	2,339	-0.09%
2024/01/11	1.1	29.30	0	0.00	29.30	1.1	2,457	0.04%
2024/01/04	1	31.20	1	30.45	30.45	0	2,492	0.00%
2024/01/03	2	31.20	3	30.87	30.70	-1	2,456	-0.04%
2023/12/28	14	32.04	15	31.44	31.25	-1	2,402	-0.04%
2023/12/27	18	32.19	33	32.23	32.00	-15	2,321	-0.65%
2023/12/26	1	30.70	4	30.53	30.70	-3	1,943	-0.15%
2023/12/21	2	30.25	13	30.33	30.25	-11	1,840	-0.60%
2023/12/20	2	29.30	0	0.00	29.30	2	1,774	0.11%
2023/12/19	4	29.14	0	0.00	29.10	4	1,773	0.23%
2023/12/18	6	29.83	0	0.00	29.75	6	1,758	0.34%
2023/12/15	0	0.00	4	30.26	30.10	-4	1,750	-0.23%
2023/12/14	1	30.35	4	30.76	30.35	-3	1,746	-0.17%
2023/12/12	1	30.10	1	30.25	30.10	0	1,713	0.00%
2023/12/11	2	30.35	1	30.90	30.25	1	1,707	0.06%
2023/12/08	1	30.50	9	30.77	30.40	-8	1,694	-0.47%
2023/12/07	9	30.19	0	0.00	30.05	9	1,649	0.55%
2023/12/06	1	30.30	6	31.07	31.00	-5	1,615	-0.31%
2023/12/05	2	30.28	0	0.00	30.10	2	1,589	0.13%
2023/12/04	9	30.43	1	30.55	30.35	8	1,584	0.50%
2023/12/01	4	30.79	0	0.00	30.65	4	1,594	0.25%
2023/11/30	3	31.03	3	31.00	30.90	0	1,684	0.00%
2023/11/29	13	31.33	0	0.00	31.40	13	1,669	0.78%
2023/11/28	19	31.29	26.1	31.27	31.55	-7.1	1,618	-0.44%
2023/11/27	4	30.48	1	30.25	30.30	3	1,533	0.20%
2023/11/24	11	30.65	0	0.00	30.25	11	1,503	0.73%
2023/11/22	2	31.35	14.1	31.35	31.75	-12.1	1,288	-0.94%
2023/11/20	1	30.85	1	31.00	30.35	0	1,182	0.00%
2023/11/17	4	30.33	5	30.42	30.35	-1	1,147	-0.09%
2023/11/16	0	0.00	2	30.13	30.00	-2	1,129	-0.18%
2023/11/15	0	0.00	3	30.10	29.75	-3	1,114	-0.27%
2023/11/14	1	30.20	1	29.70	29.70	0	1,095	0.00%
2023/11/10	16	30.05	1.4	30.18	30.00	14.6	1,057	1.38%
2023/11/09	0	0.00	1	29.60	29.50	-1	1,036	-0.10%
2023/11/08	0.4	30.11	3	30.23	29.75	-2.6	1,051	-0.25%
2023/11/07	0	0.00	1	29.20	29.15	-1	1,016	-0.10%
2023/11/03	1	28.10	0	0.00	28.00	1	1,115	0.09%
2023/11/01	1	28.10	0	0.00	27.85	1	1,115	0.09%
2023/10/31	1	28.60	2	28.60	28.20	-1	1,108	-0.09%
2023/10/26	1	29.60	2	30.05	29.30	-1	1,108	-0.09%
2023/10/25	0	0.00	10	30.40	29.90	-10	1,097	-0.91%
2023/10/24	10	29.65	0	0.00	30.05	10	1,077	0.93%
2023/10/23	0	0.00	1	30.55	30.25	-1	1,052	-0.10%
2023/10/19	1	30.20	1	30.40	29.25	0	1,024	0.00%
2023/10/18	0	0.00	10	29.70	29.85	-10	946	-1.06%
2023/10/17	1	28.60	0	0.00	28.60	1	887	0.11%
2023/10/16	3	28.55	0	0.00	28.40	3	893	0.34%
2023/10/13	0	0.00	1	28.95	28.70	-1	909	-0.11%
2023/10/12	1	29.00	0	0.00	28.65	1	925	0.11%
2023/10/11	7	28.81	0	0.00	28.60	7	909	0.77%
2023/10/04	0	0.00	5	29.59	29.75	-5	953	-0.52%
2023/10/03	2	29.05	0	0.00	29.00	2	961	0.21%
2023/10/02	1	29.30	0	0.00	29.10	1	982	0.10%
2023/09/28	0	0.00	2	29.03	29.00	-2	995	-0.20%
2023/09/27	4	28.84	6	28.93	28.80	-2	1,014	-0.20%
2023/09/21	0	0.00	1	29.35	29.30	-1	1,059	-0.09%
2023/09/13	1	29.90	1	29.95	30.00	0	1,089	0.00%
2023/09/11	1	29.00	0	0.00	29.00	1	1,131	0.09%
2023/09/08	0	0.00	1	29.80	29.70	-1	1,171	-0.09%
2023/09/06	0	0.00	4	30.63	30.30	-4	1,268	-0.32%
2023/09/05	2	30.60	6	30.89	31.00	-4	1,270	-0.31%
2023/09/04	1	29.50	0	0.00	29.40	1	1,208	0.08%
2023/09/01	1	29.50	0	0.00	29.55	1	1,222	0.08%
2023/08/30	3	29.20	0	0.00	29.20	3	1,244	0.24%
2023/08/29	3	28.60	2	28.65	28.65	1	1,260	0.08%
2023/08/28	0	0.00	2	28.75	28.80	-2	1,274	-0.16%
2023/08/24	1	29.20	0	0.00	28.75	1	1,296	0.08%
2023/08/17	1	28.75	0	0.00	28.80	1	1,342	0.07%
2023/08/16	4	27.96	0	0.00	28.30	4	1,344	0.30%
2023/08/15	1	28.35	0	0.00	28.25	1	1,344	0.07%
2023/08/14	6	28.32	0	0.00	28.20	6	1,350	0.44%
2023/08/11	4	29.70	0	0.00	29.65	4	1,331	0.30%
2023/08/09	2	31.13	3	30.80	30.85	-1	1,317	-0.08%
2023/08/08	0	0.00	1	29.75	29.60	-1	1,229	-0.08%
2023/08/04	6	29.90	0	0.00	29.95	6	1,251	0.48%
2023/08/02	1	30.15	15	29.88	29.95	-14	1,272	-1.10%
2023/07/31	1	30.80	0	0.00	30.60	1	1,420	0.07%
2023/07/27	3	30.25	0	0.00	30.90	3	1,486	0.20%
2023/07/26	1	29.90	0	0.00	29.90	1	1,519	0.07%
2023/07/25	1	30.10	1	30.35	30.30	0	1,543	0.00%
2023/07/24	2.1	29.90	0	0.00	29.95	2.1	1,552	0.13%
2023/07/21	2	30.80	0	0.00	30.80	2	1,555	0.13%
2023/07/17	2	30.90	3	31.35	31.45	-1	1,739	-0.06%
2023/07/14	1	31.00	3	31.00	30.95	-2	1,865	-0.11%
2023/07/13	4.1	30.94	0	0.00	30.75	4.1	1,998	0.21%
2023/07/12	0	0.00	0.1	31.25	31.15	-0.1	2,041	0.00%
2023/07/11	1.1	31.61	0	0.00	31.60	1.1	2,102	0.05%
2023/07/07	3.2	31.83	0	0.00	32.30	3.2	2,190	0.15%
2023/07/06	0	0.00	16	32.54	32.30	-16	2,264	-0.71%
2023/07/05	0	0.00	3	33.00	32.85	-3	2,266	-0.13%
2023/07/04	1	32.60	0	0.00	32.85	1	2,260	0.04%
2023/07/03	3	32.63	1	32.75	32.75	2	2,269	0.09%
2023/06/30	1	32.15	0	0.00	32.15	1	2,263	0.04%
2023/06/29	2	31.93	0	0.00	31.90	2	2,273	0.09%
2023/06/28	2	32.15	0	0.00	32.00	2	2,286	0.09%
2023/06/27	3	32.18	23	32.10	32.05	-20	2,380	-0.84%
2023/06/26	7	31.99	0	0.00	32.00	7	2,416	0.29%
2023/06/21	2	32.58	11	32.85	32.55	-9	2,442	-0.37%
2023/06/19	2	33.30	3	33.15	33.15	-1	2,578	-0.04%
2023/06/15	2	33.33	6	33.84	33.25	-4	2,629	-0.15%
2023/06/14	1.1	33.29	22	33.76	33.45	-20.9	2,636	-0.79%
2023/06/13	5	32.97	1	33.40	33.35	4	2,666	0.15%
2023/06/12	1	31.50	0	0.00	31.45	1	2,679	0.04%
2023/06/09	10	32.20	4	32.15	32.10	6	2,718	0.22%
2023/06/08	4	32.75	0	0.00	32.50	4	2,756	0.15%
2023/06/07	0	0.00	1	33.70	33.70	-1	2,860	-0.03%
2023/06/06	1	33.30	1	33.25	33.15	0	3,293	0.00%
2023/06/05	1	34.00	0	0.00	33.80	1	3,742	0.03%
2023/06/01	0	0.00	4	33.78	33.65	-4	3,800	-0.11%
2023/05/31	1	33.65	1	33.80	33.35	0	3,857	0.00%
2023/05/30	1	33.55	2	33.38	33.35	-1	3,878	-0.03%
2023/05/29	1	32.60	1	33.55	33.65	0	3,887	0.00%
2023/05/26	1	32.55	1	32.35	32.30	0	3,911	0.00%
2023/05/25	2.1	32.95	1	32.95	32.75	1.1	3,966	0.03%
2023/05/24	2	33.13	0	0.00	33.10	2	4,019	0.05%
2023/05/23	0	0.00	2	33.30	33.25	-2	4,095	-0.05%
2023/05/17	0	0.00	9	32.87	32.90	-9	4,187	-0.21%
2023/05/15	2	32.03	0	0.00	32.00	2	4,231	0.05%
2023/05/11	2.1	32.67	0	0.00	32.50	2.1	4,541	0.05%
2023/05/09	9	32.93	1	33.25	32.95	8	4,708	0.17%
2023/05/08	14.1	33.36	2	33.30	33.30	12.1	4,722	0.26%
2023/05/05	20	33.63	6	33.66	33.55	14	4,793	0.29%
2023/05/04	6	35.80	0	0.00	35.65	6	4,997	0.12%
2023/05/03	0	0.00	2	36.00	35.95	-2	5,075	-0.04%
2023/05/02	0	0.00	10	35.73	35.90	-10	5,107	-0.20%
2023/04/28	1	34.80	2	34.75	35.30	-1	5,097	-0.02%
2023/04/27	0	0.00	1	34.20	33.90	-1	5,071	-0.02%
2023/04/26	3	33.03	2.2	33.34	33.80	0.8	5,055	0.02%
2023/04/25	6.2	33.95	2.1	33.37	33.40	4.1	5,049	0.08%
2023/04/24	6	34.86	0	0.00	34.80	6	5,039	0.12%
2023/04/21	5	34.72	2	34.33	34.45	3	5,059	0.06%
2023/04/20	7	35.44	2	35.45	35.35	5	5,038	0.10%
2023/04/19	8	37.25	3	37.25	36.90	5	5,099	0.10%
2023/04/18	2.1	37.43	2	37.40	37.60	0.1	4,962	0.00%
2023/04/17	0	0.00	5	36.92	37.10	-5	4,837	-0.10%
2023/04/14	1	37.30	0	36.70	36.40	1	4,783	0.02%
2023/04/13	2	36.60	1	36.60	36.30	1	4,709	0.02%
2023/04/12	0	0.00	1	37.00	36.90	-1	4,683	-0.02%
2023/04/11	1	36.10	4	36.28	36.45	-3	4,630	-0.06%
2023/04/10	2	35.40	0	0.00	35.15	2	4,553	0.04%
2023/04/07	1	35.30	0	0.00	35.35	1	4,553	0.02%
2023/04/06	1	34.90	1	34.95	35.20	0	4,548	0.00%
2023/03/31	1	34.60	0	0.00	34.70	1	4,538	0.02%
2023/03/29	0	34.40	1	34.30	34.45	-1	4,543	-0.02%
2023/03/28	8	34.20	8	34.84	34.15	0	4,563	0.00%
2023/03/24	4	36.60	1.2	36.51	36.40	2.8	4,459	0.06%
2023/03/23	2	36.43	7	36.41	36.35	-5	4,437	-0.11%
2023/03/22	3	36.93	10	36.97	36.50	-7	4,450	-0.16%
2023/03/21	1	36.00	2	36.38	36.00	-1	4,378	-0.02%
2023/03/20	0	0.00	11	36.26	36.00	-11	4,356	-0.25%
2023/03/17	1	36.30	21	36.39	35.85	-20	4,373	-0.46%
2023/03/16	2	35.83	0	0.00	35.65	2	4,381	0.05%
2023/03/15	1	36.45	0	0.00	37.00	1	4,485	0.02%
2023/03/13	5	36.15	0	0.00	36.10	5	4,884	0.10%
2023/03/10	2	36.45	12	36.57	36.40	-10	5,179	-0.19%
2023/03/09	22	38.55	37	38.54	38.05	-15	5,169	-0.29%
2023/03/08	23	38.12	14	37.38	37.80	9	4,767	0.19%
2023/03/07	0	0.00	4	35.58	35.60	-4	4,431	-0.09%
2023/03/06	0	35.15	0	0.00	35.15	0	4,397	0.00%
2023/03/03	2	35.25	0	0.00	35.05	2	4,431	0.05%
2023/03/02	5	35.15	6	34.80	35.05	-1	4,446	-0.02%
2023/03/01	2	34.88	1	35.00	34.75	1	4,467	0.02%
2023/02/24	0	0.00	5	35.22	34.80	-5	4,472	-0.11%
2023/02/23	6	35.43	6	35.60	35.55	0	4,444	0.00%
2023/02/22	27	35.04	12	35.10	34.95	15	4,425	0.34%
2023/02/21	15	35.25	11	35.27	35.30	4	4,399	0.09%
2023/02/20	7	34.65	13	34.98	35.20	-6	4,365	-0.14%
2023/02/17	6	34.33	1	34.50	34.30	5	4,344	0.12%
2023/02/16	3	34.33	1	34.20	34.30	2	4,343	0.05%
2023/02/15	0	0.00	1	33.85	33.70	-1	4,366	-0.02%
2023/02/14	1	33.75	0	0.00	33.75	1	4,378	0.02%
2023/02/13	0	0.00	1	34.00	33.85	-1	4,408	-0.02%
2023/02/10	8	34.65	5	34.55	34.45	3	4,545	0.07%
2023/02/09	7	36.07	7	36.11	35.45	0	4,585	0.00%
2023/02/08	5	35.51	4	34.73	35.40	1	4,375	0.02%
2023/02/07	2	34.13	0	0.00	34.30	2	4,247	0.05%
2023/02/06	1	34.75	1	34.50	34.50	0	4,213	0.00%
2023/02/03	1	35.00	10	34.97	34.45	-9	4,186	-0.21%
2023/02/02	16	35.09	33	35.93	35.70	-17	4,094	-0.42%
2023/02/01	3	32.97	9	33.57	34.00	-6	3,765	-0.16%
2023/01/31	4	32.75	5	32.74	32.75	-1	3,656	-0.03%
2023/01/30	0	0.00	2	32.08	32.35	-2	3,626	-0.06%
2023/01/17	0	31.55	2	31.45	31.50	-2	3,603	-0.06%
2023/01/16	2	31.00	1	31.20	31.25	1	3,614	0.03%
2023/01/13	1	31.40	1	31.25	31.05	0	3,627	0.00%
2023/01/12	7	32.51	2	31.90	31.50	5	3,636	0.14%
2023/01/11	1	31.75	2	32.20	32.25	-1	3,618	-0.03%
2023/01/10	10	31.97	9	31.63	31.60	1	3,631	0.03%
2023/01/09	7	31.91	7	32.36	31.95	0	3,649	0.00%
2023/01/05	1	31.00	2	30.90	30.30	-1	3,608	-0.03%
2023/01/03	2	30.05	2	29.75	30.15	0	3,665	0.00%
2022/12/30	4	30.10	0	0.00	29.60	4	3,734	0.11%
2022/12/28	10	29.60	0	0.00	29.50	10	3,873	0.26%
2022/12/20	22	30.01	2	30.70	29.75	20	4,098	0.49%
2022/12/16	1	31.50	6	31.43	31.35	-5	4,258	-0.12%
2022/12/15	0	0.00	1	32.10	32.10	-1	4,285	-0.02%
2022/12/14	7	31.83	0	0.00	32.35	7	4,329	0.16%
2022/12/13	0	0.00	5	31.98	31.20	-5	4,304	-0.12%
2022/12/12	0	0.00	2	31.70	31.70	-2	4,308	-0.05%
2022/12/09	8	32.91	3	32.42	32.15	5	4,333	0.12%
2022/12/08	4	32.75	3.6	32.89	32.70	0.4	4,354	0.01%
2022/12/07	12	33.43	7	33.27	32.60	5	4,380	0.11%
2022/12/06	4	35.03	4	34.81	35.00	0	4,255	0.00%
2022/12/05	18	35.36	10	35.59	34.80	8	4,157	0.19%
2022/12/02	7	35.27	3	35.72	35.90	4	3,800	0.11%
2022/12/01	2	32.03	8	32.97	32.65	-6	3,541	-0.17%
2022/11/30	0	0.00	1	31.85	31.75	-1	3,629	-0.03%
2022/11/29	6	32.18	0	0.00	31.85	6	3,707	0.16%
2022/11/25	6	32.08	1	31.70	31.25	5	3,907	0.13%
2022/11/24	1	31.80	2	31.90	32.15	-1	3,939	-0.03%
2022/11/23	4	30.61	15	30.93	31.00	-11	3,952	-0.28%
2022/11/22	4	30.04	2	30.05	30.00	2	4,065	0.05%
2022/11/21	10	30.60	0	0.00	30.50	10	4,414	0.23%
2022/11/18	1	32.10	1	31.35	30.85	0	4,544	0.00%
2022/11/16	2	31.35	7	31.70	31.50	-5	4,802	-0.10%
2022/11/15	12	31.16	31	31.23	31.10	-19	4,883	-0.39%
2022/11/14	0	0.00	1	30.80	30.85	-1	5,247	-0.02%
2022/11/11	12	30.78	0	0.00	30.50	12	5,556	0.22%
2022/11/10	0	0.00	1	30.50	30.00	-1	5,965	-0.02%
2022/11/09	30	30.93	14	31.19	30.70	16	6,360	0.25%
2022/11/08	9	31.36	11	31.10	30.40	-2	6,691	-0.03%
2022/11/07	11	29.94	15	30.39	30.70	-4	7,436	-0.05%
2022/11/04	4	29.69	1	29.55	29.75	3	7,562	0.04%
2022/10/31	0	0.00	1	27.75	27.80	-1	8,713	-0.01%
2022/10/28	11	27.30	1	27.15	27.25	10	8,752	0.11%
2022/10/27	1	27.40	1	27.85	28.00	0	8,824	0.00%
2022/10/21	1	28.15	1	28.55	27.90	0	9,223	0.00%
2022/10/20	2	28.40	0	0.00	28.65	2	9,238	0.02%
2022/10/19	4	29.64	5	29.54	29.40	-1	9,249	-0.01%
2022/10/18	6	29.53	7	29.58	29.70	-1	9,283	-0.01%
2022/10/17	2	28.90	4	27.40	29.50	-2	9,320	-0.02%
2022/10/14	0	0.00	6	28.61	28.60	-6	9,313	-0.06%
2022/10/13	11	27.85	200	28.01	26.75	-189	9,334	-2.02%	大賣/鉅額交易
2022/10/12	4	29.34	0	0.00	29.20	4	9,307	0.04%
2022/10/11	6	29.79	4	29.63	29.25	2	9,299	0.02%
2022/10/07	0	0.00	6	31.90	31.75	-6	9,286	-0.06%
2022/10/06	13	31.56	9	31.63	31.60	4	9,272	0.04%
2022/10/05	5	30.95	4	31.59	30.60	1	9,191	0.01%
2022/10/04	8	30.83	7	30.89	31.00	1	9,153	0.01%
2022/10/03	3	30.37	0	0.00	30.25	3	9,109	0.03%
2022/09/30	0	0.00	2	29.70	29.60	-2	9,089	-0.02%
2022/09/29	2	29.15	3	29.57	29.20	-1	9,114	-0.01%
2022/09/28	3	29.58	15	30.11	28.60	-12	9,104	-0.13%
2022/09/27	12	30.20	2	30.00	30.60	10	9,054	0.11%
2022/09/26	24	30.29	5.1	30.73	29.85	19	9,028	0.21%
2022/09/23	43	31.31	6	31.97	31.30	37	9,012	0.41%
2022/09/22	0	0.00	2.3	32.99	33.15	-2.3	8,915	-0.03%
2022/09/21	23	33.20	8	33.16	33.40	15	8,950	0.17%
2022/09/19	2	33.73	5.3	34.24	33.40	-3.3	9,117	-0.04%
2022/09/16	10	34.26	0	0.00	33.90	10	9,098	0.11%
2022/09/15	28	35.74	2	35.95	34.85	26	9,059	0.29%
2022/09/14	2	35.85	0	0.00	35.95	2	9,020	0.02%
2022/09/13	1	35.35	3	35.58	35.90	-2	8,975	-0.02%
2022/09/12	5	35.05	0	0.00	35.15	5	8,961	0.06%
2022/09/08	5	34.19	3	34.63	34.60	2	8,958	0.02%
2022/09/07	3	34.80	1	34.85	34.00	2	8,946	0.02%
2022/09/06	38	34.27	35	34.72	34.75	3	8,897	0.03%
2022/09/05	63	38.13	5	38.00	37.00	58	8,723	0.66%
2022/09/02	4	38.56	23	38.53	39.10	-19	8,648	-0.22%
2022/09/01	5	38.28	27	38.27	37.90	-22	8,550	-0.26%
2022/08/31	48	37.92	50	37.46	37.85	-2	8,430	-0.02%
2022/08/30	46	37.70	45	37.81	37.70	1	8,506	0.01%
2022/08/29	35	37.66	8	37.66	37.30	27	8,844	0.31%
2022/08/26	66.1	41.09	20	40.95	39.80	46.1	8,843	0.52%
2022/08/25	10	41.20	3	41.13	40.75	7	8,517	0.08%
2022/08/24	12	42.17	5	42.00	41.25	7	8,446	0.08%
2022/08/23	14	41.93	5	41.53	42.15	9	8,354	0.11%
2022/08/22	24	40.96	10	40.90	41.05	14	8,264	0.17%
2022/08/19	15	42.17	30	42.68	41.10	-15	8,208	-0.18%
2022/08/18	33	42.21	12	42.21	41.95	21	7,914	0.27%
2022/08/17	45	41.68	35	41.60	41.90	10	7,660	0.13%
2022/08/16	16	41.57	31	40.82	41.80	-15	7,461	-0.20%
2022/08/15	16	40.29	15	40.87	40.05	1	7,064	0.01%
2022/08/12	51	40.61	119.2	40.77	40.00	-68.2	6,698	-1.02%	大賣/
2022/08/11	60	38.84	124	38.85	38.80	-64	5,792	-1.10%	大賣/
2022/08/10	16	39.08	10	38.79	38.80	6	5,580	0.11%
2022/08/09	59	39.16	81.2	38.81	39.30	-22.2	5,398	-0.41%
2022/08/08	13	38.14	5	38.08	37.85	8	4,984	0.16%
2022/08/05	23	37.35	24.1	37.07	37.10	-1.1	4,658	-0.02%
2022/08/04	13	34.63	12	34.64	34.70	1	4,366	0.02%
2022/08/03	4	34.14	4	34.53	34.20	0	4,331	0.00%
2022/08/02	15	34.94	12	35.48	34.75	3	4,261	0.07%
2022/08/01	56	36.30	49	35.72	36.25	7	4,189	0.17%
2022/07/29	3	35.90	23	36.08	36.00	-20	4,065	-0.49%
2022/07/28	0	0.00	11	34.55	34.00	-11	3,877	-0.28%
2022/07/27	2	34.10	0	0.00	34.40	2	3,834	0.05%
2022/07/26	0	0.00	5	33.84	34.05	-5	3,800	-0.13%
2022/07/25	0	0.00	7	34.08	34.05	-7	3,776	-0.19%
2022/07/22	1	34.10	2	33.65	33.55	-1	3,730	-0.03%
2022/07/21	1	32.80	1	33.00	32.95	0	3,674	0.00%
2022/07/20	12	32.17	3	32.50	32.00	9	3,648	0.25%
2022/07/19	6	31.81	5	31.93	31.90	1	3,620	0.03%
2022/07/18	2	31.23	10	31.23	31.35	-8	3,588	-0.22%
2022/07/15	1	30.95	8	30.66	30.85	-7	3,574	-0.20%
2022/07/14	13	30.84	3	30.23	30.70	10	3,539	0.28%
2022/07/12	18	28.78	0	0.00	28.40	18	3,484	0.52%
2022/07/08	5	30.49	2	30.80	29.95	3	3,478	0.09%
2022/07/07	10	30.55	0	0.00	30.50	10	3,449	0.29%
2022/07/05	0	0.00	6	30.48	31.00	-6	3,409	-0.18%
2022/07/04	5	29.99	1	30.30	29.90	4	3,399	0.12%
2022/07/01	1	29.85	2	30.78	29.50	-1	3,432	-0.03%
2022/06/30	4	32.75	2	32.55	31.95	2	3,390	0.06%
2022/06/29	2	33.75	2	33.90	33.80	0	3,352	0.00%
2022/06/28	5	34.14	11	33.35	34.00	-6	3,298	-0.18%
2022/06/27	16	33.79	3	33.95	34.40	13	3,338	0.39%
2022/06/24	1	31.10	3	31.20	31.30	-2	3,213	-0.06%
2022/06/23	0	0.00	3	30.20	30.45	-3	3,203	-0.09%
2022/06/22	1	31.45	1	31.05	30.55	0	3,232	0.00%
2022/06/21	4	31.70	5	31.71	31.90	-1	3,247	-0.03%
2022/06/20	11	30.81	6	31.57	30.50	5	3,394	0.15%
2022/06/17	15	32.90	11	32.85	32.80	4	3,360	0.12%
2022/06/16	0	0.00	1	35.05	33.60	-1	3,337	-0.03%
2022/06/15	12	35.38	0	0.00	34.85	12	3,310	0.36%
2022/06/14	3	35.42	0	0.00	35.00	3	3,293	0.09%
2022/06/13	11	35.01	9	34.94	34.90	2	3,271	0.06%
2022/06/10	11	36.16	11	36.55	36.10	0	3,241	0.00%
2022/06/09	22	36.59	3	36.75	36.25	19	3,198	0.59%
2022/06/08	6	36.08	15	37.06	37.15	-9	3,145	-0.29%
2022/06/07	48.6	36.71	20	36.68	36.40	28.6	2,996	0.95%
2022/06/06	12	35.82	1	35.50	36.00	11	2,578	0.43%
2022/06/01	1	35.10	7	35.06	34.75	-6	2,485	-0.24%
2022/05/31	52	34.42	49	34.39	34.30	3	2,459	0.12%
2022/05/30	3	34.52	3	34.27	34.40	0	2,440	0.00%
2022/05/27	51	33.56	50	34.31	33.40	1	2,406	0.04%
2022/05/26	8	33.66	14	33.70	33.70	-6	2,409	-0.25%
2022/05/25	48	32.38	49	32.77	32.20	-1	2,499	-0.04%
2022/05/24	10	33.84	9	34.39	32.55	1	3,065	0.03%
2022/05/23	0	0.00	11	33.20	33.20	-11	3,113	-0.35%
2022/05/18	3	29.97	4	29.93	30.30	-1	3,252	-0.03%
2022/05/17	0	0.00	2	29.00	29.45	-2	3,311	-0.06%
2022/05/13	1	28.40	0	0.00	28.35	1	3,551	0.03%
2022/05/12	1	28.50	0	0.00	27.80	1	3,598	0.03%
2022/05/09	2	28.00	0	0.00	28.00	2	3,762	0.05%
2022/05/04	0	0.00	2	29.13	28.75	-2	3,940	-0.05%
2022/05/03	1	28.45	0	0.00	28.40	1	3,965	0.03%
2022/04/29	2	28.63	0	0.00	28.50	2	4,025	0.05%
2022/04/27	3	28.00	15	27.42	28.30	-12	4,117	-0.29%
2022/04/26	3	29.20	0	0.00	29.05	3	4,157	0.07%
2022/04/25	3.2	29.54	20	29.25	29.25	-16.8	4,357	-0.39%
2022/04/22	2	31.80	1	31.80	31.30	1	4,447	0.02%
2022/04/20	0	0.00	1	32.55	32.60	-1	4,489	-0.02%
2022/04/19	0	0.00	1	32.80	32.40	-1	4,518	-0.02%
2022/04/18	4	32.41	7	32.82	32.15	-3	4,550	-0.07%
2022/04/15	1	33.05	5	33.40	33.05	-4	4,579	-0.09%
2022/04/12	2	33.53	0	0.00	33.65	2	4,965	0.04%
2022/04/11	2	34.68	1	35.55	34.30	1	5,625	0.02%
2022/04/08	0	0.00	2	35.20	35.25	-2	5,935	-0.03%
2022/04/07	0	0.00	2	35.83	35.05	-2	5,994	-0.03%
2022/04/01	0	35.35	1	35.35	35.45	-1	6,051	-0.02%
2022/03/31	0	0.00	8	35.88	35.75	-8	6,163	-0.13%
2022/03/30	4	36.41	7	36.52	36.10	-3	6,272	-0.05%
2022/03/29	1	35.50	1	35.80	35.10	0	6,210	0.00%
2022/03/28	1	35.20	0	0.00	35.20	1	6,275	0.02%
2022/03/25	2	35.50	0	0.00	35.80	2	6,347	0.03%
2022/03/24	1	35.60	0	0.00	35.55	1	6,376	0.02%
2022/03/23	40	35.96	15	35.82	36.10	25	6,458	0.39%
2022/03/22	0	0.00	2	34.15	34.05	-2	6,483	-0.03%
2022/03/18	1	34.20	1	34.30	34.10	0	6,881	0.00%
2022/03/17	2	34.00	0	0.00	34.15	2	7,511	0.03%
2022/03/16	0	0.00	10	32.10	32.50	-10	7,803	-0.13%
2022/03/15	4	33.41	4	33.35	33.05	0	8,749	0.00%
2022/03/14	2	34.05	0	0.00	34.10	2	9,424	0.02%
2022/03/11	6	34.20	4	34.45	34.05	2	10,076	0.02%
2022/03/10	0	0.00	5	35.01	34.85	-5	10,132	-0.05%
2022/03/09	0	0.00	1	34.10	34.10	-1	10,126	-0.01%
2022/03/08	5	34.30	6	33.77	33.40	-1	10,140	-0.01%
2022/03/07	2	35.23	0	0.00	34.90	2	10,114	0.02%
2022/03/04	5	36.65	0	0.00	36.55	5	10,065	0.05%
2022/03/03	5	37.30	0	0.00	37.15	5	10,046	0.05%
2022/03/02	0	0.00	33	36.94	37.25	-33	10,025	-0.33%
2022/03/01	37	37.71	12	37.45	37.40	25	9,994	0.25%
2022/02/25	20	38.26	10	37.69	37.40	10	9,937	0.10%
2022/02/24	58	38.94	53	38.81	36.65	5	9,775	0.05%
2022/02/23	14	38.96	16	38.52	38.60	-2	9,159	-0.02%
2022/02/22	3	37.60	2	36.55	36.50	1	8,896	0.01%
2022/02/18	2	37.15	3	37.07	37.15	-1	8,898	-0.01%
2022/02/17	1	37.40	4	37.93	37.00	-3	9,034	-0.03%
2022/02/16	4	37.68	1	37.60	37.40	3	9,532	0.03%
2022/02/15	1	36.30	7	37.24	36.60	-6	9,639	-0.06%
2022/02/14	4	35.91	0	0.00	35.65	4	9,553	0.04%
2022/02/11	2	37.33	5	37.20	37.20	-3	9,521	-0.03%
2022/02/10	3	37.43	4	37.73	37.55	-1	9,512	-0.01%
2022/02/09	0	0.00	15	37.42	37.20	-15	9,429	-0.16%
2022/02/08	12	37.19	7	37.41	36.80	5	9,374	0.05%
2022/02/07	5	35.20	1	35.60	35.75	4	9,242	0.04%
2022/01/26	5	34.50	1	35.20	34.50	4	9,254	0.04%
2022/01/25	1	35.20	0	0.00	34.80	1	9,356	0.01%
2022/01/24	2	35.23	50	34.39	35.55	-48	9,364	-0.51%
2022/01/21	13	36.09	5	35.79	35.65	8	9,381	0.09%
2022/01/20	1	37.10	0	0.00	36.80	1	9,455	0.01%
2022/01/19	12	36.65	16	36.96	37.10	-4	9,789	-0.04%
2022/01/18	35	37.28	35	37.47	36.85	0	9,877	0.00%
2022/01/17	15.1	35.76	25	36.15	36.70	-9.9	9,674	-0.10%
2022/01/14	11	33.50	5	33.55	33.40	6	9,581	0.06%
2022/01/13	4	34.95	1	35.00	34.50	3	9,595	0.03%
2022/01/12	5	35.20	18	35.67	35.20	-13	9,601	-0.14%
2022/01/11	4	35.74	0	0.00	35.80	4	9,619	0.04%
2022/01/10	2	36.70	2	36.25	36.00	0	9,624	0.00%
2022/01/07	21	36.92	0	0.00	36.70	21	9,610	0.22%
2022/01/06	4.2	37.30	3	37.47	37.50	1.2	9,554	0.01%
2022/01/05	16	38.70	35	38.12	37.35	-19	9,515	-0.20%
2022/01/04	77	39.19	104	39.16	38.25	-27	9,286	-0.29%	大賣/
2022/01/03	6	38.05	44	37.86	38.50	-38	8,636	-0.44%
2021/12/30	12.5	35.78	5	35.66	35.40	7.5	8,325	0.09%
2021/12/29	3	36.38	0	0.00	36.20	3	8,276	0.04%
2021/12/28	14	37.22	6	37.20	36.60	8	8,263	0.10%
2021/12/27	13	37.52	9	37.31	37.30	4	8,227	0.05%
2021/12/24	17	36.63	24	36.47	36.80	-7	8,142	-0.09%
2021/12/23	12	35.98	13	35.73	35.70	-1	8,008	-0.01%
2021/12/22	10	35.51	20	35.49	35.20	-10	7,935	-0.13%
2021/12/21	10	35.53	9	35.61	35.35	1	7,883	0.01%
2021/12/20	25	35.74	1	35.25	35.75	24	7,840	0.31%
2021/12/17	8	37.04	7	36.41	36.05	1	7,774	0.01%
2021/12/16	46	37.61	18.5	37.63	37.20	27.5	7,661	0.36%
2021/12/15	185	37.28	176	35.88	37.30	9	7,488	0.12%	大買/大賣/
2021/12/14	24	37.57	21	37.03	36.65	3	7,364	0.04%
2021/12/13	30	40.50	44	40.70	39.70	-14	7,113	-0.20%
2021/12/10	27	38.46	66.1	38.24	38.20	-39.1	6,484	-0.60%
2021/12/09	118.1	38.43	64.2	38.59	37.05	53.9	6,174	0.87%	大買/
2021/12/08	132.1	38.13	172	38.84	39.40	-40	5,211	-0.77%	大買/大賣/
2021/12/07	97.1	36.12	53	36.25	35.85	44.1	4,534	0.97%
2021/12/06	2.4	33.13	35	34.44	34.75	-32.7	3,878	-0.84%
2021/12/03	0	0.00	0.3	31.40	31.60	-0.3	3,828	-0.01%
2021/12/02	0	0.00	6	31.32	30.90	-6	3,838	-0.16%
2021/12/01	1	30.50	2	30.60	32.20	-1	3,848	-0.03%
2021/11/30	0	0.00	1	31.20	31.25	-1	3,851	-0.03%
2021/11/29	2	30.68	9	30.34	30.60	-7	3,933	-0.18%
2021/11/26	8	31.49	0	0.00	30.95	8	3,970	0.20%
2021/11/25	11	32.50	2	32.35	32.35	9	3,974	0.23%
2021/11/24	8	32.76	0	0.00	32.90	8	3,984	0.20%
2021/11/23	2	32.95	2	33.50	32.65	0	3,991	0.00%
2021/11/22	2	33.98	7	33.84	33.70	-5	3,991	-0.13%
2021/11/19	10	34.30	8	33.93	33.55	2	4,025	0.05%
2021/11/18	12	34.88	17	34.39	34.10	-5	4,041	-0.12%
2021/11/17	0	0.00	2	34.55	34.50	-2	4,022	-0.05%
2021/11/16	20	34.76	12	34.37	33.40	8	3,965	0.20%
2021/11/15	171.5	36.00	170	35.48	35.05	1.5	3,833	0.04%	大買/大賣/
2021/11/12	5	32.66	17.4	34.03	34.35	-12.4	3,320	-0.37%
2021/11/11	2	31.28	6	31.55	31.25	-4	3,138	-0.13%
2021/11/10	5	30.50	1	30.75	30.95	4	3,152	0.13%
2021/11/09	29	30.73	1	30.85	30.65	28	3,174	0.88%
2021/11/08	0	0.00	2	31.00	30.75	-2	3,178	-0.06%
2021/11/05	10	30.28	0	0.00	30.60	10	3,239	0.31%
2021/11/03	2	30.65	8	30.62	30.80	-6	3,366	-0.18%
2021/11/02	3	32.20	3	33.98	31.10	0	3,398	0.00%
2021/11/01	6	31.25	7	31.74	31.40	-1	3,310	-0.03%
2021/10/29	23	31.68	11	30.91	30.75	12	3,332	0.36%
2021/10/28	81	31.67	100	32.43	31.60	-19	3,296	-0.58%
2021/10/27	49.5	34.00	48.2	33.72	33.50	1.3	3,314	0.04%
2021/10/26	3	31.30	11.1	31.60	32.10	-8.1	3,033	-0.27%
2021/10/25	3	29.03	5	29.21	29.20	-2	3,010	-0.07%
2021/10/22	3	29.32	2	29.65	29.45	1	3,271	0.03%
2021/10/21	2	30.20	4	29.61	28.85	-2	3,655	-0.05%
2021/10/20	16	29.30	4	29.19	29.30	12	3,829	0.31%
2021/10/19	3	28.37	4	28.46	28.50	-1	4,739	-0.02%
2021/10/18	2	27.93	12	28.24	28.70	-10	5,153	-0.19%
2021/10/15	6	27.78	30	28.00	27.15	-24	5,221	-0.46%
2021/10/14	10	25.80	1	26.80	26.40	9	5,377	0.17%
2021/10/13	9	26.09	20	26.89	25.70	-11	5,442	-0.20%
2021/10/12	22	27.81	2	28.60	27.40	20	5,521	0.36%
2021/10/08	18	27.75	41	28.12	28.25	-23	5,731	-0.40%
2021/10/07	20	27.34	4	26.78	27.45	16	6,092	0.26%
2021/10/06	1	27.10	2	27.05	26.05	-1	6,742	-0.01%
2021/10/05	0	0.00	7	26.11	26.50	-7	7,013	-0.10%
2021/10/04	3	25.70	0	0.00	25.05	3	7,209	0.04%
2021/10/01	12	27.33	14	26.68	26.55	-2	7,785	-0.03%
2021/09/30	1	28.80	0	0.00	28.45	1	8,223	0.01%
2021/09/29	8	28.36	2	28.65	28.40	6	8,400	0.07%
2021/09/28	1	29.50	1	30.05	29.60	0	8,912	0.00%
2021/09/27	3	29.83	11	29.98	29.80	-8	9,196	-0.09%
2021/09/24	4	28.78	0	0.00	28.70	4	9,280	0.04%
2021/09/23	0	0.00	3	28.58	28.30	-3	9,376	-0.03%
2021/09/22	4	28.70	1	28.40	28.30	3	9,436	0.03%
2021/09/17	1	29.60	2	29.48	29.80	-1	9,479	-0.01%
2021/09/16	10	28.39	12	28.38	28.25	-2	9,523	-0.02%
2021/09/15	11	28.65	4	28.45	28.40	7	9,593	0.07%
2021/09/14	10	29.15	10	29.50	28.90	0	9,719	0.00%
2021/09/13	16	29.69	15	29.43	29.45	1	9,914	0.01%
2021/09/10	1	30.05	6	29.69	30.10	-5	10,046	-0.05%
2021/09/09	6	29.28	8	29.14	29.50	-2	10,236	-0.02%
2021/09/08	13.3	29.03	16	29.26	28.90	-2.7	10,496	-0.03%
2021/09/07	15	29.12	10	29.12	29.30	5	10,808	0.05%
2021/09/06	8	29.97	8	30.20	29.80	0	11,167	0.00%
2021/09/03	10	31.19	13	31.43	31.20	-3	11,532	-0.03%
2021/09/02	12	32.60	16	32.29	31.35	-4	11,850	-0.03%
2021/09/01	2	32.03	7	32.16	32.15	-5	11,877	-0.04%
2021/08/31	23	31.03	6	30.83	30.60	17	11,826	0.14%
2021/08/30	1	30.75	1	30.95	30.85	0	11,817	0.00%
2021/08/27	2	31.05	3	31.60	31.05	-1	11,865	-0.01%
2021/08/26	11	31.50	9	31.94	31.50	2	11,900	0.02%
2021/08/25	9	31.66	14	32.20	31.85	-5	12,033	-0.04%
2021/08/24	23	32.00	10	31.49	30.85	13	12,164	0.11%
2021/08/23	12	31.80	10	32.10	32.35	2	12,167	0.02%
2021/08/20	13	29.89	9	29.84	29.75	4	12,177	0.03%
2021/08/19	0.1	30.10	28	30.37	29.75	-28	12,215	-0.23%
2021/08/18	34	31.11	2	30.45	31.65	32	12,331	0.26%
2021/08/17	4	29.99	48	29.46	29.35	-44	12,384	-0.36%
2021/08/16	2.6	30.58	4	30.71	30.50	-1.4	12,391	-0.01%
2021/08/13	4	32.43	25	32.25	32.20	-21	12,374	-0.17%
2021/08/12	7.1	33.75	1	33.65	33.70	6.1	12,401	0.05%
2021/08/11	24.2	32.81	16	32.97	32.90	8.2	12,447	0.07%
2021/08/10	11.5	34.91	11	34.87	34.35	0.5	12,434	0.00%
2021/08/09	17	36.55	16	36.90	35.95	1	12,415	0.01%
2021/08/06	1	37.90	0	0.00	37.45	1	12,393	0.01%
2021/08/05	1	37.50	0	0.00	37.35	1	12,395	0.01%
2021/08/04	29	37.58	1	37.50	37.35	28	12,475	0.22%
2021/08/03	1	38.00	0	0.00	37.95	1	12,515	0.01%
2021/08/02	5	38.60	12	38.73	38.40	-7	12,551	-0.06%
2021/07/30	12	38.48	3	38.45	37.95	9	12,485	0.07%
2021/07/29	168	38.34	169	36.93	38.35	-1	12,448	-0.01%	大買/大賣/
2021/07/28	25.1	37.85	16	37.52	37.20	9.1	12,404	0.07%
2021/07/27	26	41.27	59	41.61	40.55	-33	12,287	-0.27%
2021/07/26	14	40.63	15	41.03	40.45	-1	12,001	-0.01%
2021/07/23	166	42.84	182	42.64	40.40	-16	11,852	-0.13%	大買/大賣/
2021/07/22	63	40.19	59	41.13	41.90	4	10,983	0.04%
2021/07/21	130	38.09	123	38.25	38.10	7	10,593	0.07%	大買/大賣/
2021/07/20	12	38.92	13	38.62	37.90	-1	10,670	-0.01%
2021/07/19	8	38.68	7	38.70	38.45	1	10,608	0.01%
2021/07/16	22	39.52	16	39.36	39.00	6	10,687	0.06%
2021/07/15	47	40.15	6	39.83	39.30	41	10,649	0.39%
2021/07/14	39	42.04	44	42.52	41.20	-5	10,499	-0.05%
2021/07/13	114	42.93	145.2	42.74	41.85	-31.2	10,319	-0.30%	大買/大賣/
2021/07/12	180	41.45	164	40.56	41.45	16	9,772	0.16%	大買/大賣/
2021/07/09	164	40.14	156	39.82	40.00	8	9,703	0.08%	大買/大賣/
2021/07/08	57.2	41.82	87	41.28	40.20	-29.8	9,709	-0.31%
2021/07/07	182	40.08	179	38.15	40.10	3	9,258	0.03%	大買/大賣/
2021/07/06	156	38.07	169	38.55	38.05	-13	9,016	-0.14%	大買/大賣/
2021/07/05	70	38.90	55	39.06	38.90	15	9,075	0.17%
2021/07/02	46	35.89	23	36.14	36.90	23	8,623	0.27%
2021/07/01	38	33.96	22	34.03	33.55	16	8,387	0.19%
2021/06/30	22	35.55	3	35.23	35.20	19	8,319	0.23%
2021/06/29	6	36.03	2	36.10	36.00	4	8,243	0.05%
2021/06/28	11	36.40	10	36.25	36.65	1	8,214	0.01%
2021/06/25	15	36.84	10	36.65	36.45	5	8,179	0.06%
2021/06/24	12	36.45	5	36.23	36.15	7	8,145	0.09%
2021/06/23	16	37.19	7.2	36.83	37.25	8.8	8,101	0.11%
2021/06/22	17	35.79	4	36.99	35.80	13	8,000	0.16%
2021/06/21	25	38.21	22	37.62	37.50	3	7,917	0.04%
2021/06/18	33	41.18	8.4	40.75	40.05	24.7	7,910	0.31%
2021/06/17	17.4	41.13	28.2	41.28	41.90	-10.9	7,902	-0.14%
2021/06/16	37.2	39.84	54.2	41.08	38.95	-17	7,830	-0.22%
2021/06/15	56.3	41.10	21.7	40.96	43.25	34.5	7,783	0.44%
2021/06/11	18.5	38.65	73.1	38.35	39.35	-54.6	7,853	-0.70%
2021/06/10	32.4	34.74	18.7	35.53	35.80	13.7	7,500	0.18%
2021/06/09	59.1	32.94	17	32.58	32.55	42.1	7,278	0.58%
2021/06/08	2	30.80	2	30.45	30.45	0	7,447	0.00%
2021/06/07	7	30.29	5	30.57	30.35	2	7,485	0.03%
2021/06/04	5	31.01	24.3	30.93	30.50	-19.2	7,512	-0.26%
2021/06/03	5.1	32.56	7	32.49	32.25	-1.9	7,520	-0.03%
2021/06/02	19.2	33.95	8	33.66	33.00	11.2	7,544	0.15%
2021/06/01	20	33.54	21	33.76	34.70	-1	7,502	-0.01%
2021/05/28	2	32.00	25	32.23	31.90	-23	7,648	-0.30%
2021/05/27	2	32.18	0	0.00	31.65	2	7,968	0.03%
2021/05/26	30	32.02	32	32.37	32.75	-2	8,205	-0.02%
2021/05/25	30	30.96	10	31.00	31.80	20	8,376	0.24%
2021/05/24	7	28.84	3	28.70	28.95	4	8,364	0.05%
2021/05/21	4	27.89	4	27.83	28.20	0	8,482	0.00%
2021/05/20	2	27.34	1	28.20	26.75	1	8,541	0.01%
2021/05/19	16	27.39	3	27.42	28.80	13	8,554	0.15%
2021/05/18	4	25.93	9	25.01	26.20	-5	8,587	-0.06%
2021/05/17	2	23.85	14	24.29	23.85	-12	8,595	-0.14%
2021/05/14	30	28.02	6	28.67	26.50	24	8,557	0.28%
2021/05/13	10	27.21	4	26.59	27.25	6	8,520	0.07%
2021/05/12	15	28.35	3	27.65	27.20	12	8,480	0.14%
2021/05/11	4.3	27.83	3	29.03	27.45	1.3	8,374	0.02%
2021/05/10	6	30.87	2	30.35	30.30	4	8,331	0.05%
2021/05/07	0	0.00	15	31.85	32.30	-15	8,303	-0.18%
2021/05/06	9.1	29.86	1	29.70	29.40	8.1	8,270	0.10%
2021/05/05	16	31.88	23	31.85	30.85	-7	8,265	-0.08%
2021/05/04	24	33.59	11	31.96	34.20	13	8,284	0.16%
2021/05/03	10.2	32.70	9	33.47	32.15	1.2	8,207	0.01%
2021/04/29	11.7	36.51	14	36.64	35.65	-2.3	8,138	-0.03%
2021/04/28	13.6	37.76	11	37.91	37.20	2.6	8,156	0.03%
2021/04/27	5.1	38.95	16	38.66	38.65	-10.9	8,263	-0.13%
2021/04/26	29	40.86	12	40.07	40.30	17	8,393	0.20%
2021/04/23	4	36.66	22	36.55	38.80	-18	8,263	-0.22%
2021/04/22	13.1	37.17	24	37.36	35.30	-10.9	8,179	-0.13%
2021/04/21	13.1	39.12	2	39.28	39.00	11.1	8,056	0.14%
2021/04/20	22	40.02	6	37.98	39.95	16	8,030	0.20%
2021/04/19	31.3	39.87	22	39.70	39.10	9.3	8,036	0.12%
2021/04/16	13.1	44.12	5	44.62	43.00	8.1	7,922	0.10%
2021/04/15	16.1	41.31	17.6	41.57	44.30	-1.5	7,853	-0.02%
2021/04/14	18.1	43.51	158.7	42.69	43.00	-140.6	7,726	-1.82%	大賣/鉅額交易
2021/04/13	39	48.01	45	47.45	46.50	-6	7,652	-0.08%
2021/04/12	50.2	50.70	41	50.11	47.10	9.2	7,651	0.12%
2021/04/09	29.2	54.04	58.5	52.50	52.30	-29.3	7,713	-0.38%
2021/04/08	114	55.14	5	54.76	52.00	109	7,750	1.41%	大買/鉅額交易
2021/04/07	6	48.05	2	50.00	50.20	4	7,846	0.05%
2021/04/06	2	43.00	4	44.04	45.65	-2	8,219	-0.02%
2021/04/01	12	41.38	5	41.30	41.50	7	8,252	0.08%
2021/03/31	3	42.47	0	0.00	41.00	3	8,391	0.04%
2021/03/30	4	41.70	1	40.80	41.70	3	8,407	0.04%
2021/03/29	0	0.00	6	40.05	40.30	-6	8,446	-0.07%
2021/03/26	14	39.07	4	38.99	39.50	10	8,507	0.12%
2021/03/25	2	38.20	4	38.24	38.50	-2	8,610	-0.02%
2021/03/24	12	38.05	14	36.82	37.10	-2	8,748	-0.02%
2021/03/23	26.1	40.85	14.5	41.02	40.50	11.6	8,783	0.13%
2021/03/22	42	44.95	45	43.27	45.00	-3	8,790	-0.03%
2021/03/19	44	39.86	21	38.66	42.55	23	8,873	0.26%
2021/03/18	19	36.25	34.2	38.02	38.80	-15.2	8,761	-0.17%
2021/03/17	78.2	34.43	139	33.71	35.30	-60.9	8,604	-0.71%	大賣/
2021/03/16	3	32.25	3	32.25	32.25	0	8,208	0.00%
2021/03/15	16	28.08	13	29.25	29.35	3	8,244	0.04%
2021/03/12	46	26.03	106.1	26.09	26.70	-60.1	8,286	-0.73%	大賣/
2021/03/11	9	24.38	6	24.36	24.30	3	8,135	0.04%
2021/03/10	2	24.55	16	24.39	24.05	-14	8,107	-0.17%
2021/03/09	12.1	23.75	8	23.08	24.05	4.1	8,059	0.05%
2021/03/08	22	23.79	8.2	23.66	23.25	13.8	7,997	0.17%
2021/03/05	22	23.96	1	24.60	23.50	21	7,963	0.26%
2021/03/04	17	24.86	3	24.88	25.00	14	7,891	0.18%
2021/03/03	42.2	24.12	19	24.61	25.30	23.2	7,788	0.30%
2021/03/02	79	24.72	25	24.98	24.95	54	7,538	0.72%
2021/02/26	38	22.29	25.3	22.93	23.10	12.7	7,165	0.18%
2021/02/25	124	21.73	22	21.68	21.00	102	6,869	1.48%	大買/鉅額交易
2021/02/24	4	20.19	3	21.75	21.75	1	6,555	0.02%
2021/02/23	11.3	18.66	39	19.69	19.80	-27.7	6,480	-0.43%
2021/02/22	3	17.95	5	18.05	18.00	-2	6,303	-0.03%
2021/02/19	14	16.77	16	17.45	17.50	-2	6,201	-0.03%
2021/02/18	13	17.45	12	17.19	17.60	1	6,119	0.02%
2021/02/17	18	16.10	4	16.30	16.50	14	6,009	0.23%
2021/02/05	3	15.13	0	0.00	15.05	3	5,936	0.05%
2021/02/04	2	15.20	0	0.00	15.15	2	5,913	0.03%
2021/02/03	1	15.00	0	0.00	15.00	1	5,890	0.02%
2021/02/02	1	15.40	1	15.25	15.20	0	5,892	0.00%
2021/02/01	15	15.26	10	15.10	15.10	5	5,905	0.08%
2021/01/29	0	0.00	25	15.96	15.95	-25	5,852	-0.43%
2021/01/28	0	0.00	18	17.20	16.70	-18	5,799	-0.31%
2021/01/27	15	17.40	13	17.28	17.30	2	5,752	0.03%
2021/01/26	25	17.14	2	17.13	16.70	23	5,677	0.41%
2021/01/25	7	15.68	15	15.97	17.20	-8	5,566	-0.14%
2021/01/22	7	16.93	3	16.80	16.65	4	5,485	0.07%
2021/01/21	3	16.47	14	16.70	17.20	-11	5,432	-0.20%
2021/01/20	28	16.87	4	17.00	16.55	24	5,337	0.45%
2021/01/19	3	17.90	33	18.32	18.35	-30	5,149	-0.58%
2021/01/18	9	15.84	6	16.21	16.70	3	4,952	0.06%
2021/01/15	8	16.15	3	16.40	16.30	5	4,924	0.10%
2021/01/14	0	0.00	4	16.70	16.55	-4	4,900	-0.08%
2021/01/13	13	16.19	0	0.00	15.75	13	4,872	0.27%
2021/01/12	24	16.67	6	16.80	16.35	18	4,917	0.37%
2021/01/11	0	0.00	9	17.58	18.00	-9	4,927	-0.18%
2021/01/08	5	16.67	2	16.70	16.55	3	4,842	0.06%
2021/01/07	7	16.41	2	16.35	16.25	5	4,811	0.10%
2021/01/06	11	16.63	7	17.76	17.10	4	4,714	0.08%
2021/01/05	12	18.31	5	18.08	18.20	7	4,547	0.15%
2021/01/04	9	17.95	19.4	18.56	18.90	-10.4	4,383	-0.24%
2020/12/31	19	16.80	7	15.84	17.20	12	4,089	0.29%
2020/12/30	12	14.66	1	14.75	15.65	11	3,810	0.29%
2020/12/29	40	15.44	47	15.09	15.45	-7	3,624	-0.19%
2020/12/25	1	12.05	5	12.72	12.90	-4	3,084	-0.13%
2020/12/24	2	11.83	2	11.80	11.75	0	2,917	0.00%
2020/12/23	2	11.20	0	0.00	11.95	2	2,863	0.07%
2020/12/22	4	12.00	9	11.83	11.15	-5	2,821	-0.18%
2020/12/21	9	12.59	1	12.50	12.05	8	2,763	0.29%
2020/12/18	11	13.38	22	13.33	13.35	-11	2,678	-0.41%
2020/12/17	0	0.00	12	12.86	13.40	-12	2,501	-0.48%
2020/12/16	7	12.36	4	12.00	12.20	3	2,342	0.13%
2020/12/15	42	12.00	4	11.98	12.55	38	2,197	1.73%
2020/12/11	5	10.55	0	0.00	10.60	5	1,912	0.26%
2020/12/10	0	0.00	8	9.61	9.65	-8	1,778	-0.45%
2020/12/09	0	0.00	20	9.95	9.86	-20	1,723	-1.16%
2020/12/08	14	9.76	31	9.86	9.87	-17	1,639	-1.04%
2020/12/07	22	9.18	58	9.61	9.62	-36	1,478	-2.43%
2020/12/04	20	8.71	0	0.00	8.75	20	1,352	1.48%
2020/12/03	26	8.65	30	8.51	8.58	-4	1,334	-0.30%
2020/12/02	0	0.00	24	8.59	8.57	-24	1,338	-1.79%
2020/12/01	64	8.70	10	8.75	8.66	54	1,321	4.09%
2020/11/30	27	8.51	45	8.49	8.56	-18	1,282	-1.40%
2020/11/27	4	8.37	0	0.00	8.40	4	1,227	0.33%
2020/11/25	45	7.99	25	7.94	8.00	20	1,175	1.70%
2020/11/24	0	0.00	25	7.91	7.90	-25	1,167	-2.14%
2020/11/20	60	8.01	0	0.00	8.11	60	1,133	5.29%
2020/11/16	0	0.00	4	7.81	7.84	-4	1,093	-0.37%
2020/11/12	0	0.00	21	7.83	7.83	-21	1,092	-1.92%
2020/11/10	0	0.00	30	8.04	7.98	-30	1,084	-2.77%
2020/11/05	16	7.77	2	7.79	7.67	14	997	1.40%
2020/11/04	0	0.00	2	7.66	7.70	-2	997	-0.20%
2020/10/30	4	7.72	0	0.00	7.61	4	993	0.40%
2020/10/29	0	0.00	1	7.65	7.75	-1	1,000	-0.10%
2020/10/28	0	0.00	23	7.74	7.80	-23	993	-2.31%
2020/10/26	2	7.82	2	7.97	7.91	0	981	0.00%
2020/10/23	31	7.87	1	8.10	8.03	30	970	3.09%
2020/10/22	0	0.00	1	7.90	7.70	-1	949	-0.11%
2020/10/21	0	0.00	2	7.97	7.90	-2	944	-0.21%
2020/10/20	6	8.17	21	7.93	7.95	-15	973	-1.54%
2020/10/19	50	7.83	4	7.74	8.32	46	914	5.03%
2020/10/15	1	7.72	2	7.56	7.72	-1	791	-0.13%
2020/10/14	2	7.41	0	0.00	7.46	2	769	0.26%
2020/10/07	2	7.47	0	0.00	7.46	2	793	0.25%
2020/09/30	0	0.00	7	7.39	7.39	-7	823	-0.85%
2020/09/24	2	7.50	20	7.63	7.52	-18	1,037	-1.73%
2020/09/22	2	7.63	0	0.00	7.48	2	972	0.21%
2020/09/21	0	0.00	45	7.49	7.50	-45	966	-4.65%
2020/09/16	67	7.54	3	7.85	7.79	64	940	6.81%
2020/09/10	2	7.68	0	0.00	7.59	2	887	0.23%
2020/09/09	5	7.80	0	0.00	7.73	5	879	0.57%
2020/08/27	0	0.00	59	7.08	7.08	-59	808	-7.30%
2020/08/24	0	0.00	20	7.03	6.98	-20	806	-2.48%
2020/08/19	0	0.00	20	7.08	7.12	-20	798	-2.50%
2020/08/17	20	7.20	0	0.00	7.17	20	792	2.52%
2020/08/14	10	7.12	0	0.00	7.18	10	790	1.26%
2020/08/11	0	0.00	4	7.12	7.17	-4	788	-0.51%
2020/08/10	10	7.17	0	0.00	7.15	10	788	1.27%
2020/08/06	5	7.24	0	0.00	7.14	5	793	0.63%
2020/08/05	25	7.15	0	0.00	7.17	25	793	3.15%
2020/07/27	2	7.30	0	0.00	7.18	2	782	0.26%
2020/07/23	0	0.00	32	7.87	7.90	-32	732	-4.37%
2020/07/17	7	7.05	0	0.00	6.99	7	678	1.03%
2020/07/16	2	7.17	0	0.00	7.18	2	675	0.30%
2020/07/15	1	7.20	2	7.20	7.19	-1	670	-0.15%
2020/07/14	19	7.26	0	0.00	7.18	19	672	2.83%
2020/07/10	0	0.00	21	7.21	7.18	-21	661	-3.18%
2020/07/09	25	7.45	1	7.40	7.40	24	654	3.67%
2020/07/08	0	0.00	14	7.23	7.38	-14	641	-2.18%
2020/07/07	0	0.00	20	7.40	7.40	-20	628	-3.18%
2020/07/06	45	7.60	9	7.52	7.70	36	606	5.94%
2020/07/03	25	7.21	50	7.12	7.67	-25	536	-4.66%
2020/07/02	50	6.90	1	6.80	6.98	49	414	11.83%
2020/06/19	0	0.00	7	6.21	6.18	-7	354	-1.97%
2020/06/15	2	5.79	0	0.00	5.77	2	381	0.52%
2020/06/11	4	6.01	1	6.04	5.94	3	397	0.75%
2020/06/08	0	0.00	6	6.07	6.10	-6	447	-1.34%
2020/06/03	3	6.11	1	6.14	6.19	2	468	0.43%
2020/05/18	0	0.00	12	5.98	5.97	-12	508	-2.36%
2020/05/15	3	6.00	5	5.98	5.97	-2	513	-0.39%
2020/05/13	5	6.07	0	0.00	6.14	5	521	0.96%
2020/04/30	0	0.00	2	6.38	6.36	-2	533	-0.37%
2020/04/16	2	6.06	0	0.00	6.07	2	558	0.36%
2020/04/13	0	0.00	55	5.89	5.83	-55	568	-9.68%
2020/04/10	55	5.81	0	0.00	5.91	55	575	9.55%
2020/04/09	0	0.00	2	5.66	5.69	-2	583	-0.34%
2020/04/08	0	5.66	0	0.00	5.50	0	577	0.00%
2020/04/06	0	0.00	3	5.20	5.22	-3	589	-0.51%
2020/04/01	3	5.23	30	5.20	5.21	-27	605	-4.46%
2020/03/31	0	0.00	30	5.18	5.12	-30	613	-4.89%
2020/03/27	37	5.24	0	0.00	5.18	37	770	4.80%
2020/03/26	3	5.09	0	0.00	5.26	3	815	0.37%
2020/03/25	40	5.22	20	5.16	5.05	20	824	2.43%
2020/03/24	2	5.05	0	0.00	4.89	2	842	0.24%
2020/03/23	2	4.74	0	0.00	4.76	2	843	0.24%
2020/03/20	10	5.00	1	4.71	5.00	9	850	1.06%
2020/03/19	0	0.00	100	4.61	4.59	-100	851	-11.74%
2020/03/17	100	5.09	1	5.08	5.09	99	846	11.69%
2020/03/16	0	0.00	1	5.74	5.47	-1	852	-0.12%
2020/03/13	1	5.41	0	0.00	5.69	1	937	0.11%
2020/03/11	4	6.68	0	0.00	6.51	4	973	0.41%
2020/03/10	2	6.45	0	0.00	6.61	2	977	0.20%
2020/03/04	0	6.92	0	0.00	6.96	0	1,024	0.00%
2020/02/27	1	7.06	0	0.00	6.92	1	1,042	0.10%
2020/02/12	1	7.61	0	0.00	7.60	1	1,111	0.09%
2020/02/10	0	7.32	0	0.00	7.39	0	1,117	0.00%
2020/02/04	1	7.32	0	0.00	7.32	1	1,130	0.09%
2020/01/14	1	8.32	0	0.00	8.23	1	1,142	0.09%
2020/01/07	2	8.24	0	0.00	8.16	2	1,199	0.17%
2019/12/25	0	0.00	15	8.83	8.77	-15	1,717	-0.87%
2019/12/24	15	9.15	8	9.14	8.97	7	1,861	0.38%
2019/12/23	3	8.95	4	8.90	8.98	-1	1,812	-0.06%
2019/12/20	0	8.69	0	0.00	8.71	0	1,825	0.00%
2019/12/19	0	0.00	1	8.70	8.63	-1	1,829	-0.05%
2019/12/17	0	0.00	1	8.64	8.61	-1	1,829	-0.05%
2019/12/12	0	0.00	5	8.55	8.45	-5	1,848	-0.27%
2019/12/10	8	8.79	4	8.78	8.72	4	1,820	0.22%
2019/12/09	2	8.60	0	0.00	8.53	2	1,728	0.12%
2019/12/06	1	8.35	0	0.00	8.35	1	1,672	0.06%
2019/12/03	1	8.19	0	0.00	8.14	1	1,636	0.06%
2019/11/26	0	0.00	1	8.60	8.49	-1	1,595	-0.06%
2019/11/25	1	8.31	0	0.00	8.31	1	1,588	0.06%
2019/11/19	0	0.00	1	8.50	8.39	-1	1,614	-0.06%
2019/11/18	1	8.40	0	0.00	8.26	1	1,586	0.06%
2019/11/13	1	8.00	0	0.00	7.96	1	1,576	0.06%
2019/11/05	0	0.00	1	8.25	8.08	-1	1,592	-0.06%
2019/11/01	1	8.16	0	0.00	8.32	1	1,586	0.06%
2019/10/23	0	0.00	2	8.68	8.60	-2	1,615	-0.12%
2019/10/22	0	0.00	2	8.54	8.56	-2	1,591	-0.13%
2019/10/18	3	8.62	0	0.00	8.52	3	1,634	0.18%
2019/10/08	1	8.64	2	8.71	8.66	-1	1,607	-0.06%
2019/10/07	0	0.00	25	8.89	8.86	-25	1,597	-1.57%
2019/10/04	16	9.22	3	9.16	9.08	13	1,570	0.83%
2019/10/03	0	0.00	3	9.06	9.25	-3	1,360	-0.22%
2019/10/02	10	8.75	0	0.00	8.76	10	1,204	0.83%
2019/09/27	3	9.05	2	9.07	9.05	1	1,090	0.09%
2019/09/26	3	8.87	2	8.91	8.90	1	923	0.11%
2019/09/20	0	0.00	4	8.26	8.36	-4	767	-0.52%
2019/09/17	0	0.00	2	7.93	7.98	-2	717	-0.28%
2019/08/29	0	0.00	1	7.77	7.75	-1	705	-0.14%
2019/08/13	2	7.80	0	0.00	7.80	2	723	0.28%
2019/08/02	2	8.36	0	0.00	8.15	2	964	0.21%
2019/07/29	0	0.00	3	9.02	9.00	-3	1,050	-0.29%
2019/07/26	1	8.83	0	0.00	8.85	1	1,036	0.10%
2019/07/24	10	8.78	2	8.76	8.76	8	1,039	0.77%
2019/07/23	2	8.99	0	0.00	8.75	2	1,059	0.19%
2019/07/19	2	8.48	0	0.00	8.58	2	1,027	0.19%
2019/07/18	0	0.00	1	8.37	8.34	-1	994	-0.10%
2019/07/04	1	8.12	0	0.00	8.17	1	1,441	0.07%
2019/06/19	0	0.00	9	7.94	7.95	-9	1,647	-0.55%
2019/06/17	0	0.00	1	7.95	7.92	-1	1,669	-0.06%
2019/05/30	0	0.00	3	8.04	8.14	-3	2,009	-0.15%
2019/05/24	10	7.90	0	0.00	7.86	10	2,000	0.50%
2019/05/22	3	8.27	0	0.00	8.12	3	2,096	0.14%
2019/05/17	0	0.00	2	8.41	8.15	-2	2,036	-0.10%
2019/05/08	2	8.52	0	0.00	8.45	2	1,691	0.12%
2019/05/07	2	8.46	0	0.00	8.64	2	1,680	0.12%
2019/04/29	1	9.00	0	0.00	8.98	1	1,639	0.06%
2019/04/22	0	0.00	4	8.93	8.95	-4	1,559	-0.26%
2019/04/18	4	9.10	40	9.11	9.11	-36	1,503	-2.39%
2019/04/16	2	8.29	2	8.91	8.91	0	1,218	0.00%
2019/04/12	0	0.00	2	8.19	8.12	-2	1,120	-0.18%
2019/04/10	2	8.40	10	8.40	8.43	-8	1,088	-0.73%
2019/04/09	0	0.00	1	8.31	8.21	-1	1,043	-0.10%
2019/04/03	20	8.14	0	0.00	8.17	20	949	2.11%
2019/04/02	1	7.80	0	0.00	7.81	1	926	0.11%
2019/03/28	0	0.00	4	8.37	8.28	-4	882	-0.45%
2019/03/27	10	8.30	0	0.00	8.30	10	836	1.20%
2019/03/25	2	8.13	0	0.00	8.29	2	809	0.25%
2019/03/18	0	0.00	33	8.35	8.24	-33	700	-4.71%
2019/03/15	10	8.40	1	8.39	8.44	9	675	1.33%
2019/03/14	2	8.48	0	0.00	8.50	2	647	0.31%
2019/03/13	0	0.00	1	7.88	7.95	-1	548	-0.18%
2019/03/12	0	7.66	0	0.00	7.66	0	515	0.00%
2019/03/11	31	7.68	0	0.00	7.72	31	508	6.10%
2019/03/07	0	0.00	2	7.17	7.11	-2	418	-0.48%
2019/02/27	2	7.11	0	0.00	7.05	2	385	0.52%
2019/02/25	0	7.15	0	0.00	7.20	0	427	0.00%
2019/02/21	0	6.92	0	0.00	6.98	0	330	0.00%
2019/02/15	0	6.91	0	0.00	6.85	0	310	0.00%
2019/01/28	1	6.65	0	0.00	6.67	1	340	0.29%
2019/01/23	0	6.60	0	0.00	6.63	0	340	0.00%
2019/01/21	0	6.69	0	0.00	6.69	0	340	0.00%
2019/01/18	0	6.60	0	0.00	6.65	0	334	0.00%
2019/01/15	0	6.56	0	0.00	6.60	0	351	0.00%
2018/12/25	1	6.66	0	0.00	6.66	1	408	0.25%
2018/12/06	7	7.15	0	0.00	7.12	7	427	1.64%
2018/11/30	0	0.00	5	7.25	7.27	-5	443	-1.13%
2018/11/29	3	7.24	0	0.00	7.25	3	445	0.67%
2018/11/26	5	7.18	0	0.00	7.15	5	445	1.12%
2018/11/22	0	0.00	1	7.36	7.30	-1	481	-0.21%
2018/11/14	1	7.01	0	0.00	6.90	1	458	0.22%
2018/10/12	1	6.50	0	0.00	6.67	1	744	0.13%
2018/10/05	0	0.00	1	7.56	7.44	-1	899	-0.11%
2018/09/07	2	8.32	1	8.11	8.12	1	1,819	0.05%
2018/08/29	2	8.92	2	8.80	8.90	0	2,950	0.00%
2018/08/20	2	8.40	0	0.00	8.33	2	3,279	0.06%
2018/08/15	0	0.00	3	8.70	8.54	-3	3,408	-0.09%
2018/08/14	1	8.63	0	0.00	8.63	1	3,409	0.03%
2018/08/09	2	9.62	0	0.00	9.46	2	3,480	0.06%
2018/07/20	1	9.65	0	0.00	9.65	1	3,301	0.03%
2018/07/17	1	9.70	2	9.71	9.65	-1	3,250	-0.03%
2018/07/16	2	9.95	0	0.00	9.82	2	3,233	0.06%
2018/07/13	0	0.00	5	9.86	10.05	-5	3,168	-0.16%
2018/07/12	3	9.17	1	9.20	9.20	2	3,063	0.07%
2018/07/09	1	8.90	0	0.00	8.85	1	2,871	0.03%
2018/07/04	1	9.42	0	0.00	9.10	1	2,785	0.04%
2018/07/02	1	10.05	0	0.00	9.90	1	2,740	0.04%
2018/06/28	1	9.71	0	0.00	9.72	1	2,644	0.04%
2018/06/26	0	0.00	3	10.10	10.10	-3	2,595	-0.12%
2018/06/25	0	0.00	1	10.40	10.15	-1	2,551	-0.04%
2018/06/22	6	10.30	3	10.25	10.05	3	2,468	0.12%
2018/06/21	1	9.92	1	9.99	9.92	0	2,387	0.00%
2018/06/20	0	0.00	1	9.50	9.40	-1	2,326	-0.04%
2018/06/19	0	0.00	5	9.62	9.50	-5	2,288	-0.22%
2018/06/14	1	10.25	0	0.00	10.05	1	2,340	0.04%
2018/06/13	0	0.00	6	10.71	10.45	-6	2,290	-0.26%
2018/06/12	11	11.40	6	11.15	11.15	5	2,206	0.23%
2018/06/11	5	11.18	4	10.83	11.30	1	2,089	0.05%
2018/06/08	1	9.45	7	9.59	10.50	-6	1,743	-0.34%
2018/06/07	9	9.54	0	0.00	9.55	9	1,700	0.53%
2018/06/05	2	9.27	0	0.00	9.03	2	1,516	0.13%
2018/06/01	0	0.00	2	9.17	9.00	-2	1,408	-0.14%
2018/05/24	0	0.00	2	8.62	8.60	-2	1,103	-0.18%
2018/05/18	0	0.00	1	8.14	8.14	-1	983	-0.10%
2018/05/10	1	7.55	0	0.00	7.51	1	914	0.11%
2018/05/07	1	7.48	0	0.00	7.47	1	970	0.10%
2018/04/17	1	7.80	0	0.00	7.79	1	1,104	0.09%
2018/03/30	0	8.42	0	0.00	8.46	0	1,260	0.00%
2018/03/27	2	8.52	0	0.00	8.60	2	1,254	0.16%
2018/03/20	2	8.93	22	8.89	9.00	-20	1,185	-1.69%
2018/03/15	0	0.00	11	8.75	8.78	-11	1,017	-1.08%
2018/03/14	0	0.00	10	8.55	8.57	-10	998	-1.00%
2018/03/13	20	8.80	2	9.08	8.81	18	972	1.85%
2018/02/07	5	7.57	0	0.00	7.50	5	1,118	0.45%
2018/02/02	5	8.48	0	0.00	8.40	5	1,111	0.45%
2018/02/01	0	8.41	0	0.00	8.45	0	1,136	0.00%
2018/01/29	2	8.80	0	0.00	9.04	2	1,157	0.17%
2018/01/26	0	8.53	0	0.00	8.56	0	1,093	0.00%
2018/01/18	0	8.45	0	0.00	8.47	0	1,684	0.00%
2018/01/05	0	0.00	64	8.46	8.54	-64	1,640	-3.90%