普誠 (6129)-國泰-桃園券商分點個股進出

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
▼0.05
漲幅
-0.20%
成交量
194張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園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
2024/04/30	0	0.00	1	24.45	24.55	-1	844	-0.12%
2024/04/26	0	0.00	0	24.00	24.00	0	854	0.00%
2024/04/24	1	24.00	0	0.00	24.15	1	867	0.12%
2024/04/23	0	0.00	0	23.80	23.60	0	890	0.00%
2024/04/22	0	23.65	0	0.00	23.50	0	907	0.00%
2024/04/19	2	24.05	7	23.74	23.90	-5	908	-0.55%
2024/04/18	3	24.93	0	24.85	24.80	3	897	0.33%
2024/04/17	1	24.85	0	0.00	24.95	1	900	0.11%
2024/04/16	1	24.80	0	0.00	24.50	1	919	0.11%
2024/04/15	6	25.84	4	25.83	25.75	2	919	0.22%
2024/04/11	1	26.55	2	26.60	26.60	-1	927	-0.11%
2024/04/10	0	26.90	2	26.85	26.80	-2	966	-0.21%
2024/04/09	2	26.45	0	26.90	26.55	2	985	0.20%
2024/04/08	2	26.50	0	0.00	26.40	2	998	0.20%
2024/04/03	0	26.83	0	0.00	26.75	0	1,016	0.00%
2024/04/02	1.1	26.91	2	26.95	26.90	-0.9	1,097	-0.09%
2024/04/01	0.1	27.20	0	0.00	27.10	0.1	1,468	0.00%
2024/03/29	2	27.60	0	0.00	27.25	2	1,499	0.13%
2024/03/28	3	27.30	2	26.85	27.55	1	1,485	0.07%
2024/03/27	1	26.40	2	26.48	26.40	-1	1,493	-0.07%
2024/03/25	0	26.80	0	0.00	26.35	0	1,549	0.00%
2024/03/22	2	26.58	0	0.00	26.65	2	1,555	0.13%
2024/03/21	1	26.10	0	0.00	26.20	1	1,561	0.06%
2024/03/20	0	0.00	1	26.15	26.15	-1	1,565	-0.06%
2024/03/19	0	0.00	2	26.45	26.35	-2	1,591	-0.13%
2024/03/18	2	26.45	0	0.00	26.50	2	1,600	0.12%
2024/03/14	0	0.00	1	26.80	26.75	-1	1,617	-0.06%
2024/03/13	0	0.00	1	27.20	27.00	-1	1,657	-0.06%
2024/03/12	1	27.20	1	27.85	27.90	0	1,690	0.00%
2024/03/11	11	26.90	0	0.00	26.90	11	1,705	0.64%
2024/03/08	16	27.29	1	26.60	26.80	15	1,712	0.88%
2024/03/07	10.3	27.58	0	0.00	27.55	10.3	1,695	0.61%
2024/03/06	3	28.25	0	0.00	28.10	3	1,691	0.18%
2024/03/05	0	0.00	1	28.30	28.35	-1	1,696	-0.06%
2024/03/04	2	28.83	0	0.00	28.60	2	1,742	0.11%
2024/03/01	0.1	28.85	5	28.60	28.65	-4.9	1,811	-0.27%
2024/02/27	3.1	28.36	4	28.46	28.55	-0.9	1,879	-0.05%
2024/02/26	0	0.00	2	29.00	29.00	-2	2,025	-0.10%
2024/02/23	1	29.00	0	0.00	28.75	1	2,116	0.05%
2024/02/22	3	29.13	2	29.20	29.05	1	2,120	0.05%
2024/02/21	0	0.00	6	29.20	29.15	-6	2,146	-0.28%
2024/02/20	3.1	29.49	0	0.00	29.40	3.1	2,161	0.14%
2024/02/19	2	29.40	0	0.00	29.75	2	2,172	0.09%
2024/02/16	1	29.50	3	29.52	29.70	-2	2,178	-0.09%
2024/02/05	0	0.00	10	28.45	28.45	-10	2,202	-0.45%
2024/02/02	2	28.90	0	0.00	28.70	2	2,223	0.09%
2024/02/01	5	28.80	1	28.75	28.75	4	2,231	0.18%
2024/01/31	1	28.80	1	28.85	28.85	0	2,275	0.00%
2024/01/25	1	29.30	6	29.35	29.30	-5	2,273	-0.22%
2024/01/22	1	29.40	0	0.00	29.50	1	2,289	0.04%
2024/01/19	0	0.00	2	29.15	29.00	-2	2,293	-0.09%
2024/01/18	3.1	28.74	0	0.00	28.90	3.1	2,302	0.13%
2024/01/17	4	29.24	0	0.00	29.20	4	2,328	0.17%
2024/01/16	9	29.84	1	30.10	29.85	8	2,339	0.34%
2024/01/15	0	0.00	20	29.46	29.60	-20	2,369	-0.84%
2024/01/12	1.3	29.26	0	0.00	29.20	1.3	2,380	0.05%
2024/01/11	0	0.00	16	29.41	29.30	-16	2,457	-0.65%
2024/01/10	3.1	29.32	0	0.00	29.25	3.1	2,515	0.12%
2024/01/09	5	29.87	8	29.98	29.75	-3	2,499	-0.12%
2024/01/08	4.2	30.38	1	30.80	30.00	3.2	2,487	0.13%
2024/01/05	3.3	30.43	1	30.65	30.45	2.3	2,474	0.09%
2024/01/04	0.7	30.54	0	0.00	30.45	0.7	2,492	0.03%
2024/01/03	1	30.90	1	30.40	30.70	0	2,456	0.00%
2024/01/02	2	30.83	2	30.83	30.80	0	2,431	0.00%
2023/12/29	6	30.94	2	30.93	30.85	4	2,420	0.17%
2023/12/28	18	31.72	34	31.54	31.25	-16	2,402	-0.67%
2023/12/27	48.1	32.34	31.1	32.31	32.00	17	2,321	0.73%
2023/12/26	1.1	30.10	4.3	30.72	30.70	-3.2	1,943	-0.16%
2023/12/25	0	0.00	5	30.60	30.05	-5	1,905	-0.26%
2023/12/22	14.3	30.42	10.1	30.10	29.95	4.2	1,875	0.22%
2023/12/21	0	0.00	13.2	29.45	30.25	-13.2	1,840	-0.72%
2023/12/19	2	29.18	0	29.25	29.10	2	1,773	0.11%
2023/12/18	3.1	29.84	2.1	29.75	29.75	1	1,758	0.06%
2023/12/15	3	30.18	1	30.20	30.10	2	1,750	0.11%
2023/12/14	15	30.93	6.1	30.36	30.35	8.9	1,746	0.51%
2023/12/13	11	30.38	0	0.00	30.20	11	1,725	0.64%
2023/12/12	1	30.25	3	30.17	30.10	-2	1,713	-0.12%
2023/12/11	0	0.00	5	30.50	30.25	-5	1,707	-0.29%
2023/12/08	23	30.77	7.1	30.63	30.40	15.9	1,694	0.94%
2023/12/07	1.4	30.18	0	0.00	30.05	1.4	1,649	0.08%
2023/12/06	8	30.52	3.4	30.77	31.00	4.6	1,615	0.28%
2023/12/05	6.2	30.43	4	30.21	30.10	2.2	1,589	0.14%
2023/12/04	0.1	30.55	6	30.40	30.35	-5.9	1,584	-0.37%
2023/12/01	8	30.71	1	31.30	30.65	7	1,594	0.44%
2023/11/30	3	31.02	41	30.97	30.90	-38	1,684	-2.26%
2023/11/29	19	31.43	9.1	31.37	31.40	9.9	1,669	0.59%
2023/11/28	8	31.31	3.3	31.45	31.55	4.7	1,618	0.29%
2023/11/27	1.1	30.33	7	30.87	30.30	-5.9	1,533	-0.39%
2023/11/24	18.6	30.52	11	30.71	30.25	7.6	1,503	0.51%
2023/11/22	19	31.26	27.3	31.29	31.75	-8.3	1,288	-0.64%
2023/11/21	1	30.70	1	30.55	30.50	0	1,191	0.00%
2023/11/20	2	30.80	3	30.62	30.35	-1	1,182	-0.08%
2023/11/17	5	30.35	2	30.33	30.35	3	1,147	0.26%
2023/11/16	0	0.00	0.2	30.22	30.00	-0.2	1,129	-0.02%
2023/11/15	1	29.70	3	29.90	29.75	-2	1,114	-0.18%
2023/11/14	1	29.95	2	29.90	29.70	-1	1,095	-0.09%
2023/11/13	3.2	28.98	6	29.03	28.90	-2.8	1,069	-0.26%
2023/11/10	3.1	30.04	3	29.78	30.00	0.1	1,057	0.01%
2023/11/09	2.1	29.98	0	0.00	29.50	2.1	1,036	0.20%
2023/11/08	20.6	29.94	15	29.89	29.75	5.6	1,051	0.53%
2023/11/07	3	29.00	0.2	29.40	29.15	2.8	1,016	0.28%
2023/11/06	2	28.45	0	0.00	28.60	2	1,027	0.19%
2023/11/03	3.2	28.01	0	0.00	28.00	3.2	1,115	0.29%
2023/11/02	2	28.00	1.1	28.20	28.15	0.9	1,111	0.08%
2023/10/31	3	28.82	1	28.30	28.20	2	1,108	0.18%
2023/10/27	2	29.23	1	29.40	28.85	1	1,111	0.09%
2023/10/26	2	29.73	1	30.00	29.30	1	1,108	0.09%
2023/10/25	5	30.26	8	30.51	29.90	-3	1,097	-0.27%
2023/10/24	1	29.75	1	30.60	30.05	0	1,077	0.00%
2023/10/23	6	30.08	9	29.99	30.25	-3	1,052	-0.29%
2023/10/20	1	29.40	1	29.40	29.20	0	1,017	0.00%
2023/10/19	6	29.88	1	30.40	29.25	5	1,024	0.49%
2023/10/18	1	30.00	7	29.76	29.85	-6	946	-0.63%
2023/10/17	0.1	28.80	0	0.00	28.60	0.1	887	0.01%
2023/10/16	1	28.50	0	0.00	28.40	1	893	0.11%
2023/10/13	1	28.80	4	28.95	28.70	-3	909	-0.33%
2023/10/12	1	28.65	0	0.00	28.65	1	925	0.11%
2023/10/06	0	0.00	1	29.25	29.30	-1	933	-0.11%
2023/10/04	0	29.40	11	29.86	29.75	-11	953	-1.15%
2023/10/03	2	29.00	3	29.05	29.00	-1	961	-0.10%
2023/09/28	9	28.99	0	0.00	29.00	9	995	0.90%
2023/09/26	1	29.30	0	0.00	29.00	1	1,027	0.10%
2023/09/22	0	0.00	0	29.20	29.10	0	1,053	0.00%
2023/09/20	1	29.75	1	29.55	29.50	0	1,063	0.00%
2023/09/18	12	30.75	5	30.74	30.70	7	1,081	0.65%
2023/09/15	2	30.20	0	0.00	30.30	2	1,077	0.19%
2023/09/14	0	0.00	1	30.25	30.15	-1	1,083	-0.09%
2023/09/13	0	0.00	5	30.00	30.00	-5	1,089	-0.46%
2023/09/12	0	0.00	1	29.15	29.15	-1	1,105	-0.09%
2023/09/11	0	29.70	0	0.00	29.00	0	1,131	0.00%
2023/09/08	1	29.70	1	29.65	29.70	0	1,171	0.00%
2023/09/07	1	29.90	13.6	30.04	29.90	-12.6	1,247	-1.01%
2023/09/06	4.6	30.37	0	0.00	30.30	4.6	1,268	0.36%
2023/09/05	12.1	30.79	20	30.94	31.00	-7.9	1,270	-0.62%
2023/09/04	1	29.40	0	0.00	29.40	1	1,208	0.08%
2023/09/01	1	29.55	1	29.45	29.55	0	1,222	0.00%
2023/08/29	0	0.00	1	28.60	28.65	-1	1,260	-0.08%
2023/08/28	0.1	29.10	0	0.00	28.80	0.1	1,274	0.01%
2023/08/24	1	29.25	1	29.10	28.75	0	1,296	0.00%
2023/08/23	0	0.00	1	28.65	28.75	-1	1,317	-0.08%
2023/08/22	11	28.30	0	0.00	28.60	11	1,330	0.83%
2023/08/21	2	28.50	0	0.00	28.30	2	1,335	0.15%
2023/08/18	2	28.70	1	29.10	28.50	1	1,337	0.07%
2023/08/17	1	28.80	0	0.00	28.80	1	1,342	0.07%
2023/08/16	1	27.60	3	28.00	28.30	-2	1,344	-0.15%
2023/08/15	0	0.00	2	28.50	28.25	-2	1,344	-0.15%
2023/08/14	2	28.48	0	0.00	28.20	2	1,350	0.15%
2023/08/11	0	0.00	1	29.75	29.65	-1	1,331	-0.08%
2023/08/10	7	29.98	6	29.94	29.95	1	1,323	0.08%
2023/08/09	14	30.99	51	30.84	30.85	-37	1,317	-2.81%
2023/08/07	3	29.50	0	0.00	29.70	3	1,244	0.24%
2023/08/04	1	29.75	0	0.00	29.95	1	1,251	0.08%
2023/08/02	12.1	29.91	1	29.90	29.95	11.1	1,272	0.87%
2023/08/01	24	30.39	2	30.30	30.30	22	1,288	1.71%
2023/07/31	0	0.00	4	30.86	30.60	-4	1,420	-0.28%
2023/07/28	1	30.80	0	0.00	30.80	1	1,464	0.07%
2023/07/27	3	30.88	4	30.83	30.90	-1	1,486	-0.07%
2023/07/26	4	29.89	0	0.00	29.90	4	1,519	0.26%
2023/07/25	1	30.30	14	30.11	30.30	-13	1,543	-0.84%
2023/07/24	12.1	29.93	3	29.93	29.95	9.1	1,552	0.58%
2023/07/21	1	30.90	0	0.00	30.80	1	1,555	0.06%
2023/07/20	1	30.75	1	30.80	30.95	0	1,603	0.00%
2023/07/19	0.1	30.80	5	30.88	30.60	-5	1,614	-0.31%
2023/07/18	6	31.19	0	0.00	30.80	6	1,658	0.36%
2023/07/17	2	30.60	0	0.00	31.45	2	1,739	0.11%
2023/07/14	5	31.04	4	30.95	30.95	1	1,865	0.05%
2023/07/13	3	30.78	2	30.95	30.75	1	1,998	0.05%
2023/07/12	8	31.28	1	31.25	31.15	7	2,041	0.34%
2023/07/11	7	31.69	0	0.00	31.60	7	2,102	0.33%
2023/07/10	1	32.05	0	0.00	31.90	1	2,136	0.05%
2023/07/07	10	31.58	7	31.79	32.30	3	2,190	0.14%
2023/07/06	2	32.85	2	32.35	32.30	0	2,264	0.00%
2023/07/05	3	32.98	0	0.00	32.85	3	2,266	0.13%
2023/07/03	4	32.70	4	32.61	32.75	0	2,269	0.00%
2023/06/30	1	32.30	10	32.13	32.15	-9	2,263	-0.40%
2023/06/29	2	31.95	4	31.95	31.90	-2	2,273	-0.09%
2023/06/28	0	0.00	0	32.20	32.00	0	2,286	0.00%
2023/06/27	2.1	32.11	1	32.45	32.05	1.1	2,380	0.05%
2023/06/26	8.4	32.02	0	0.00	32.00	8.4	2,416	0.35%
2023/06/21	3.8	32.61	0	0.00	32.55	3.8	2,442	0.15%
2023/06/20	6.3	33.11	2	32.73	32.70	4.3	2,474	0.17%
2023/06/19	4	33.30	0	0.00	33.15	4	2,578	0.16%
2023/06/16	12	33.68	4	33.51	33.20	8	2,622	0.31%
2023/06/15	11	33.45	7	33.86	33.25	4	2,629	0.15%
2023/06/14	4.3	33.50	23	33.56	33.45	-18.7	2,636	-0.71%
2023/06/13	21	33.05	16	32.67	33.35	5	2,666	0.19%
2023/06/12	4	31.55	0	0.00	31.45	4	2,679	0.15%
2023/06/09	8	32.12	3	32.20	32.10	5	2,718	0.18%
2023/06/08	11	32.64	1	32.50	32.50	10	2,756	0.36%
2023/06/07	1	33.65	8	33.85	33.70	-7	2,860	-0.24%
2023/06/06	6	33.35	0	0.00	33.15	6	3,293	0.18%
2023/06/05	1	33.85	10	33.90	33.80	-9	3,742	-0.24%
2023/06/02	0	0.00	2	33.95	33.85	-2	3,788	-0.05%
2023/06/01	0	0.00	5	33.75	33.65	-5	3,800	-0.13%
2023/05/30	1	33.35	0.5	33.20	33.35	0.5	3,878	0.01%
2023/05/29	3	33.27	8	33.39	33.65	-5	3,887	-0.13%
2023/05/26	2	32.70	1	32.45	32.30	1	3,911	0.03%
2023/05/25	4.1	32.99	0	0.00	32.75	4.1	3,966	0.10%
2023/05/24	0	0.00	1	33.25	33.10	-1	4,019	-0.02%
2023/05/23	0	0.00	6	33.36	33.25	-6	4,095	-0.15%
2023/05/19	9	32.98	1	33.05	32.65	8	4,160	0.19%
2023/05/18	12	33.08	1	33.15	32.95	11	4,178	0.26%
2023/05/17	2	32.90	4.1	32.92	32.90	-2.1	4,187	-0.05%
2023/05/16	0	0.00	1	32.40	32.40	-1	4,201	-0.02%
2023/05/15	3	32.30	2	32.15	32.00	1	4,231	0.02%
2023/05/12	0	0.00	1	32.80	32.90	-1	4,281	-0.02%
2023/05/11	3	32.82	4	32.60	32.50	-1	4,541	-0.02%
2023/05/10	8	32.93	4	33.05	33.30	4	4,673	0.09%
2023/05/09	3.1	33.04	1	32.80	32.95	2.1	4,708	0.05%
2023/05/08	2	33.50	11	33.60	33.30	-9	4,722	-0.19%
2023/05/05	31.6	33.46	8	33.64	33.55	23.6	4,793	0.49%
2023/05/04	10	35.89	4	36.30	35.65	6	4,997	0.12%
2023/05/03	2	36.05	4	35.73	35.95	-2	5,075	-0.04%
2023/05/02	1	36.05	14	35.90	35.90	-13	5,107	-0.25%
2023/04/28	3	35.13	2	34.58	35.30	1	5,097	0.02%
2023/04/27	2	34.03	0	0.00	33.90	2	5,071	0.04%
2023/04/25	2	34.38	3	33.45	33.40	-1	5,049	-0.02%
2023/04/24	4	34.88	0	0.00	34.80	4	5,039	0.08%
2023/04/21	1	34.40	5	34.71	34.45	-4	5,059	-0.08%
2023/04/20	18	35.53	5	36.21	35.35	13	5,038	0.26%
2023/04/19	22	37.22	7	37.36	36.90	15	5,099	0.29%
2023/04/18	7	37.72	67.1	37.90	37.60	-60.1	4,962	-1.21%
2023/04/17	56	37.37	13	37.02	37.10	43	4,837	0.89%
2023/04/14	13	36.56	13	37.17	36.40	0	4,783	0.00%
2023/04/13	1	36.45	1	36.65	36.30	0	4,709	0.00%
2023/04/12	2	36.73	3	36.67	36.90	-1	4,683	-0.02%
2023/04/11	2	36.52	21	36.26	36.45	-19	4,630	-0.41%
2023/04/10	1	35.25	1	35.40	35.15	0	4,553	0.00%
2023/04/07	0	0.00	1	35.35	35.35	-1	4,553	-0.02%
2023/04/06	1	35.20	1	35.00	35.20	0	4,548	0.00%
2023/03/31	1	34.65	2	34.73	34.70	-1	4,538	-0.02%
2023/03/30	2	34.35	5	34.40	34.40	-3	4,538	-0.07%
2023/03/29	1	34.50	0	0.00	34.45	1	4,543	0.02%
2023/03/28	16.1	34.86	5	34.35	34.15	11	4,563	0.24%
2023/03/27	6	36.02	1	36.30	35.60	5	4,479	0.11%
2023/03/24	1	36.70	0	0.00	36.40	1	4,459	0.02%
2023/03/23	4	36.40	3	36.45	36.35	1	4,437	0.02%
2023/03/22	12	36.77	6	37.03	36.50	6	4,450	0.13%
2023/03/21	2	36.25	1	36.00	36.00	1	4,378	0.02%
2023/03/20	3	36.12	13	36.16	36.00	-10	4,356	-0.23%
2023/03/17	4	36.15	5	36.24	35.85	-1	4,373	-0.02%
2023/03/16	4	36.33	4	36.10	35.65	0	4,381	0.00%
2023/03/15	14	36.75	16	36.93	37.00	-2	4,485	-0.04%
2023/03/14	6	36.16	13	36.13	36.10	-7	4,535	-0.15%
2023/03/13	2	36.05	3	35.80	36.10	-1	4,884	-0.02%
2023/03/10	16	37.06	18	36.89	36.40	-2	5,179	-0.04%
2023/03/09	178	38.48	160	38.54	38.05	18	5,169	0.35%	大買/大賣/
2023/03/08	48	37.51	68	37.40	37.80	-20	4,767	-0.42%
2023/03/07	10	35.62	7.1	35.76	35.60	2.9	4,431	0.07%
2023/03/06	3	35.27	13	35.32	35.15	-10	4,397	-0.23%
2023/03/03	6	35.33	2	35.30	35.05	4	4,431	0.09%
2023/03/02	1	34.85	3	34.80	35.05	-2	4,446	-0.04%
2023/03/01	6	34.98	0	0.00	34.75	6	4,467	0.13%
2023/02/24	23	35.10	2.1	34.86	34.80	20.9	4,472	0.47%
2023/02/23	6	35.53	5	35.70	35.55	1	4,444	0.02%
2023/02/22	14	35.08	15	35.18	34.95	-1	4,425	-0.02%
2023/02/21	7.1	35.35	9	35.41	35.30	-1.9	4,399	-0.04%
2023/02/20	8	34.90	5	34.90	35.20	3	4,365	0.07%
2023/02/17	3	34.53	0	0.00	34.30	3	4,344	0.07%
2023/02/16	3	34.28	2	34.33	34.30	1	4,343	0.02%
2023/02/15	0	33.90	0	0.00	33.70	0	4,366	0.00%
2023/02/14	6	34.28	9	34.27	33.75	-3	4,378	-0.07%
2023/02/13	8	33.96	7	34.01	33.85	1	4,408	0.02%
2023/02/10	7	34.84	0	0.00	34.45	7	4,545	0.15%
2023/02/09	35	35.94	62	35.58	35.45	-27	4,585	-0.59%
2023/02/08	27	35.28	24	35.29	35.40	3	4,375	0.07%
2023/02/07	3	33.93	4	34.13	34.30	-1	4,247	-0.02%
2023/02/06	3	34.70	2	34.60	34.50	1	4,213	0.02%
2023/02/03	17	34.80	17	34.91	34.45	0	4,186	0.00%
2023/02/02	33	35.68	36	35.80	35.70	-3	4,094	-0.07%
2023/02/01	17	33.59	30	33.29	34.00	-13	3,765	-0.34%
2023/01/31	12	32.83	5	32.80	32.75	7	3,656	0.19%
2023/01/30	9	32.39	2	32.38	32.35	7	3,626	0.19%
2023/01/17	1	31.50	0	0.00	31.50	1	3,603	0.03%
2023/01/16	0	0.00	2	31.13	31.25	-2	3,614	-0.06%
2023/01/13	3	31.62	7	31.44	31.05	-4	3,627	-0.11%
2023/01/12	4	32.25	10	32.38	31.50	-6	3,636	-0.17%
2023/01/11	0	0.00	3	31.98	32.25	-3	3,618	-0.08%
2023/01/10	21	31.76	8	31.79	31.60	13	3,631	0.36%
2023/01/09	17	32.37	20	31.98	31.95	-3	3,649	-0.08%
2023/01/06	8	30.49	0	0.00	30.40	8	3,530	0.23%
2023/01/05	4	30.80	20	31.01	30.30	-16	3,608	-0.44%
2023/01/04	2	30.38	4	30.35	30.35	-2	3,626	-0.06%
2023/01/03	0	0.00	1	30.15	30.15	-1	3,665	-0.03%
2022/12/30	2	29.93	0	0.00	29.60	2	3,734	0.05%
2022/12/29	2	29.30	1	29.90	29.95	1	3,821	0.03%
2022/12/28	5	29.97	0	0.00	29.50	5	3,873	0.13%
2022/12/26	3	30.10	0	0.00	30.00	3	3,960	0.08%
2022/12/23	0	0.00	1	29.45	30.15	-1	3,991	-0.03%
2022/12/22	2	30.00	2	30.05	30.05	0	4,012	0.00%
2022/12/21	1	29.85	0	0.00	29.55	1	4,070	0.02%
2022/12/20	3	30.45	0	0.00	29.75	3	4,098	0.07%
2022/12/19	2	31.20	0	0.00	30.85	2	4,127	0.05%
2022/12/16	3	31.45	1	31.55	31.35	2	4,258	0.05%
2022/12/15	14	32.17	106	32.07	32.10	-92	4,285	-2.15%	大賣/
2022/12/14	63	32.00	4	32.04	32.35	59	4,329	1.36%
2022/12/13	1	31.95	11	31.88	31.20	-10	4,304	-0.23%
2022/12/12	10	31.90	0	0.00	31.70	10	4,308	0.23%
2022/12/09	5	32.40	1	32.30	32.15	4	4,333	0.09%
2022/12/08	2	32.93	6	32.83	32.70	-4	4,354	-0.09%
2022/12/07	12	33.60	32	33.15	32.60	-20	4,380	-0.46%
2022/12/06	24	35.17	40	35.08	35.00	-16	4,255	-0.38%
2022/12/05	132	36.09	43	35.50	34.80	89	4,157	2.14%	大買/
2022/12/02	20	34.27	35	35.11	35.90	-15	3,800	-0.39%
2022/12/01	10	32.59	61.2	32.88	32.65	-51.2	3,541	-1.44%
2022/11/30	58	32.14	2	31.95	31.75	56	3,629	1.54%
2022/11/29	8	32.22	41	32.50	31.85	-33	3,707	-0.89%
2022/11/28	31	31.30	4	30.93	31.25	27	3,736	0.72%
2022/11/25	19	31.52	11	31.75	31.25	8	3,907	0.20%
2022/11/24	28	31.42	39	31.68	32.15	-11	3,939	-0.28%
2022/11/23	4	31.06	7	30.98	31.00	-3	3,952	-0.08%
2022/11/22	6	29.92	2	30.08	30.00	4	4,065	0.10%
2022/11/21	8	30.54	1	30.80	30.50	7	4,414	0.16%
2022/11/18	6	31.00	11	31.13	30.85	-5	4,544	-0.11%
2022/11/17	0	0.00	2	31.88	31.60	-2	4,668	-0.04%
2022/11/16	1	31.45	5	31.30	31.50	-4	4,802	-0.08%
2022/11/15	11	31.17	1	31.25	31.10	10	4,883	0.20%
2022/11/14	6	30.93	5	30.80	30.85	1	5,247	0.02%
2022/11/11	61	30.86	100	30.53	30.50	-39	5,556	-0.70%
2022/11/10	1	30.25	13	30.05	30.00	-12	5,965	-0.20%
2022/11/09	0	0.00	3	30.75	30.70	-3	6,360	-0.05%
2022/11/08	32	31.82	14	31.35	30.40	18	6,691	0.27%
2022/11/07	40	30.68	12	30.31	30.70	28	7,436	0.38%
2022/11/04	19	29.36	29.3	29.77	29.75	-10.3	7,562	-0.14%
2022/11/03	1	28.45	2	28.53	28.30	-1	7,700	-0.01%
2022/11/02	1	28.50	0	0.00	28.40	1	8,106	0.01%
2022/11/01	11	28.17	0	0.00	28.40	11	8,421	0.13%
2022/10/31	1	27.70	0	0.00	27.80	1	8,713	0.01%
2022/10/28	5.1	27.84	6	27.31	27.25	-0.9	8,752	-0.01%
2022/10/27	1	28.00	5	27.68	28.00	-4	8,824	-0.05%
2022/10/26	0	0.00	80	27.38	27.05	-80	8,883	-0.90%
2022/10/25	8	28.03	101	27.76	27.60	-93	8,988	-1.03%	大賣/
2022/10/24	2	28.18	0	0.00	28.15	2	9,190	0.02%
2022/10/21	3	28.13	2	28.32	27.90	1	9,223	0.01%
2022/10/20	1.1	28.65	3	28.82	28.65	-1.9	9,238	-0.02%
2022/10/19	2	29.55	4	29.96	29.40	-2	9,249	-0.02%
2022/10/18	3.1	29.42	0	0.00	29.70	3.1	9,283	0.03%
2022/10/17	2	28.25	155	27.29	29.50	-153	9,320	-1.64%	大賣/鉅額交易
2022/10/14	22.2	28.66	7	28.63	28.60	15.1	9,313	0.16%
2022/10/13	3	27.06	1	26.70	26.75	2	9,334	0.02%
2022/10/12	6	29.27	7	29.57	29.20	-1	9,307	-0.01%
2022/10/11	28	29.68	22	29.78	29.25	6	9,299	0.06%
2022/10/07	134	32.11	9	31.95	31.75	125	9,286	1.35%	大買/鉅額交易
2022/10/06	17	31.65	8	31.84	31.60	9	9,272	0.10%
2022/10/05	2.1	30.64	3	30.65	30.60	-0.9	9,191	-0.01%
2022/10/04	4	30.80	17	30.89	31.00	-13	9,153	-0.14%
2022/10/03	4	30.21	3	29.98	30.25	1	9,109	0.01%
2022/09/30	6	28.70	3	28.80	29.60	3	9,089	0.03%
2022/09/29	1	29.60	3	29.48	29.20	-2	9,114	-0.02%
2022/09/28	3	29.97	7	29.11	28.60	-4	9,104	-0.04%
2022/09/27	2	30.60	0	0.00	30.60	2	9,054	0.02%
2022/09/26	0	0.00	2	30.08	29.85	-2	9,028	-0.02%
2022/09/23	14	31.83	7	31.46	31.30	7	9,012	0.08%
2022/09/22	2	32.93	6	33.08	33.15	-4	8,915	-0.04%
2022/09/21	32	33.15	27	33.50	33.40	5	8,950	0.06%
2022/09/20	2	33.75	4	33.89	33.80	-2	9,006	-0.02%
2022/09/19	7	34.09	6	33.96	33.40	1	9,117	0.01%
2022/09/16	5	34.22	2	34.65	33.90	3	9,098	0.03%
2022/09/15	8	35.46	6	35.68	34.85	2	9,059	0.02%
2022/09/14	4	35.06	5	35.49	35.95	-1	9,020	-0.01%
2022/09/13	3.1	35.47	4	35.63	35.90	-0.9	8,975	-0.01%
2022/09/12	10	34.97	3	34.75	35.15	7	8,961	0.08%
2022/09/08	9	34.49	5	34.54	34.60	4	8,958	0.04%
2022/09/07	102.1	35.21	100	34.12	34.00	2.1	8,946	0.02%	大買/
2022/09/06	123	35.27	267	34.06	34.75	-144	8,897	-1.62%	大買/大賣/鉅額交易
2022/09/05	171	38.37	28	37.39	37.00	143	8,723	1.64%	大買/鉅額交易
2022/09/02	39	38.84	35	39.02	39.10	4	8,648	0.05%
2022/09/01	26	38.25	32	38.28	37.90	-6	8,550	-0.07%
2022/08/31	28	37.50	5	37.73	37.85	23	8,430	0.27%
2022/08/30	83	37.95	3	37.83	37.70	80	8,506	0.94%
2022/08/29	110	37.97	3	37.40	37.30	107	8,844	1.21%	大買/鉅額交易
2022/08/26	85	40.49	307	42.10	39.80	-222	8,843	-2.51%	大賣/鉅額交易
2022/08/25	75	40.87	20	41.09	40.75	55	8,517	0.65%
2022/08/24	82	42.05	27.1	41.99	41.25	54.9	8,446	0.65%
2022/08/23	58	41.26	26.3	41.37	42.15	31.7	8,354	0.38%
2022/08/22	71	40.79	13	41.26	41.05	58	8,264	0.70%
2022/08/19	146	42.22	30	42.32	41.10	116	8,208	1.41%	大買/鉅額交易
2022/08/18	94	41.95	148.1	42.51	41.95	-54.1	7,914	-0.68%	大賣/
2022/08/17	68.1	41.55	16	41.53	41.90	52.1	7,660	0.68%
2022/08/16	83	40.89	145	41.21	41.80	-62	7,461	-0.83%	大賣/
2022/08/15	81	40.46	192	41.28	40.05	-111	7,064	-1.57%	大賣/鉅額交易
2022/08/12	128.5	40.77	114	40.87	40.00	14.5	6,698	0.22%	大買/大賣/
2022/08/11	65	38.69	12	38.75	38.80	53	5,792	0.91%
2022/08/10	36.5	39.11	9.2	38.70	38.80	27.3	5,580	0.49%
2022/08/09	30	38.57	79	38.99	39.30	-49	5,398	-0.91%
2022/08/08	18	37.87	29	37.95	37.85	-11	4,984	-0.22%
2022/08/05	14	36.49	31.1	36.81	37.10	-17.1	4,658	-0.37%
2022/08/04	18	34.86	5	34.95	34.70	13	4,366	0.30%
2022/08/03	23	35.11	18	35.57	34.20	5	4,331	0.12%
2022/08/02	7	34.90	11	35.08	34.75	-4	4,261	-0.09%
2022/08/01	27	36.69	25	36.30	36.25	2	4,189	0.05%
2022/07/29	0	0.00	21	35.87	36.00	-21	4,065	-0.52%
2022/07/28	5	34.20	3	34.33	34.00	2	3,877	0.05%
2022/07/27	6	33.88	6	34.20	34.40	0	3,834	0.00%
2022/07/26	2	33.75	0	0.00	34.05	2	3,800	0.05%
2022/07/25	1	33.80	3	34.02	34.05	-2	3,776	-0.05%
2022/07/22	11	33.69	13	33.60	33.55	-2	3,730	-0.05%
2022/07/21	0	0.00	5	32.85	32.95	-5	3,674	-0.14%
2022/07/20	6	32.53	6	32.22	32.00	0	3,648	0.00%
2022/07/15	1	30.70	0	0.00	30.85	1	3,574	0.03%
2022/07/14	3	30.08	2	30.80	30.70	1	3,539	0.03%
2022/07/13	1	29.10	1	29.00	28.95	0	3,485	0.00%
2022/07/12	2	28.33	1	28.50	28.40	1	3,484	0.03%
2022/07/11	1	29.65	2	29.70	29.65	-1	3,480	-0.03%
2022/07/08	1	30.40	4	30.25	29.95	-3	3,478	-0.09%
2022/07/07	3	30.27	4	30.08	30.50	-1	3,449	-0.03%
2022/07/06	11	30.15	2	29.70	29.60	9	3,407	0.26%
2022/07/05	6	30.53	11	30.81	31.00	-5	3,409	-0.15%
2022/07/04	0	0.00	1	30.00	29.90	-1	3,399	-0.03%
2022/07/01	8	30.83	9	30.68	29.50	-1	3,432	-0.03%
2022/06/30	10	32.58	3	32.78	31.95	7	3,390	0.21%
2022/06/29	1	34.60	3	33.88	33.80	-2	3,352	-0.06%
2022/06/28	12	34.14	6	33.96	34.00	6	3,298	0.18%
2022/06/27	33	33.06	36	33.48	34.40	-3	3,338	-0.09%
2022/06/24	1	30.95	1	31.40	31.30	0	3,213	0.00%
2022/06/23	1	30.50	11	30.67	30.45	-10	3,203	-0.31%
2022/06/22	0	0.00	24	30.72	30.55	-24	3,232	-0.74%
2022/06/21	3	31.32	4	31.34	31.90	-1	3,247	-0.03%
2022/06/20	3	31.10	2	31.85	30.50	1	3,394	0.03%
2022/06/17	2	33.50	0	0.00	32.80	2	3,360	0.06%
2022/06/16	3	34.88	1	35.30	33.60	2	3,337	0.06%
2022/06/15	1	35.25	2	35.40	34.85	-1	3,310	-0.03%
2022/06/14	4	35.29	3	35.15	35.00	1	3,293	0.03%
2022/06/13	3	34.82	2	34.98	34.90	1	3,271	0.03%
2022/06/10	1	36.55	2	36.58	36.10	-1	3,241	-0.03%
2022/06/09	36	36.83	29	36.60	36.25	7	3,198	0.22%
2022/06/08	26	36.23	23.1	36.97	37.15	3	3,145	0.09%
2022/06/07	67.1	36.94	77.1	37.13	36.40	-10	2,996	-0.33%
2022/06/06	32	35.00	30	35.70	36.00	2	2,578	0.08%
2022/06/02	6	34.13	1	33.95	33.80	5	2,466	0.20%
2022/06/01	2	35.10	3	35.03	34.75	-1	2,485	-0.04%
2022/05/31	4	34.60	6	34.68	34.30	-2	2,459	-0.08%
2022/05/30	6.1	34.39	6	34.21	34.40	0.1	2,440	0.00%
2022/05/27	3	33.78	1	34.10	33.40	2	2,406	0.08%
2022/05/26	4	33.44	8	32.96	33.70	-4	2,409	-0.17%
2022/05/25	11	32.57	6	32.44	32.20	5	2,499	0.20%
2022/05/24	8	34.93	9	34.52	32.55	-1	3,065	-0.03%
2022/05/23	0	0.00	10	33.20	33.20	-10	3,113	-0.32%
2022/05/20	1	30.40	0	0.00	30.20	1	3,149	0.03%
2022/05/19	0	0.00	1	29.50	30.00	-1	3,224	-0.03%
2022/05/18	0	0.00	1	29.95	30.30	-1	3,252	-0.03%
2022/05/16	1	29.10	1	29.10	28.55	0	3,429	0.00%
2022/05/13	3	28.33	0	0.00	28.35	3	3,551	0.08%
2022/05/12	2	28.90	0	0.00	27.80	2	3,598	0.06%
2022/05/11	1	29.20	0	0.00	28.80	1	3,623	0.03%
2022/05/05	6	29.87	2.1	29.86	29.80	4	3,932	0.10%
2022/05/04	10	29.20	10	28.70	28.75	0	3,940	0.00%
2022/04/27	0	0.00	2	27.13	28.30	-2	4,117	-0.05%
2022/04/26	1	29.55	4	29.70	29.05	-3	4,157	-0.07%
2022/04/25	1	29.50	6	29.49	29.25	-5	4,357	-0.11%
2022/04/22	3	31.47	0	0.00	31.30	3	4,447	0.07%
2022/04/21	0	0.00	3.1	32.30	32.30	-3.1	4,468	-0.07%
2022/04/20	1	32.70	0	0.00	32.60	1	4,489	0.02%
2022/04/19	1	32.55	0	0.00	32.40	1	4,518	0.02%
2022/04/18	4	32.33	15	32.78	32.15	-11	4,550	-0.24%
2022/04/15	2	33.05	25	33.02	33.05	-23	4,579	-0.50%
2022/04/14	2	33.85	4	33.94	33.85	-2	4,637	-0.04%
2022/04/13	0	0.00	1	34.10	34.20	-1	4,705	-0.02%
2022/04/12	1	34.30	9	34.10	33.65	-8	4,965	-0.16%
2022/04/11	0	34.86	0	0.00	34.30	0	5,625	0.00%
2022/04/08	11	35.18	0	0.00	35.25	11	5,935	0.19%
2022/04/07	11	35.59	1	35.05	35.05	10	5,994	0.17%
2022/04/06	0	35.22	11	35.55	35.60	-11	5,989	-0.18%
2022/04/01	0	0.00	0.1	35.30	35.45	-0.1	6,051	0.00%
2022/03/31	5	36.21	4	35.99	35.75	1	6,163	0.02%
2022/03/30	6	36.44	11	36.51	36.10	-5	6,272	-0.08%
2022/03/29	1	35.25	2	35.43	35.10	-1	6,210	-0.02%
2022/03/28	19	35.39	21	35.20	35.20	-2	6,275	-0.03%
2022/03/25	19	35.65	23	35.64	35.80	-4	6,347	-0.06%
2022/03/24	8	35.59	3	35.90	35.55	5	6,376	0.08%
2022/03/23	27	36.04	14	36.08	36.10	13	6,458	0.20%
2022/03/22	1	34.40	2	34.05	34.05	-1	6,483	-0.02%
2022/03/21	12	34.48	11	34.20	34.30	1	6,635	0.02%
2022/03/18	0	0.00	3	34.23	34.10	-3	6,881	-0.04%
2022/03/17	0	34.30	0	0.00	34.15	0	7,511	0.00%
2022/03/16	7	32.68	5	32.29	32.50	2	7,803	0.03%
2022/03/15	2	33.25	4	33.65	33.05	-2	8,749	-0.02%
2022/03/14	4	34.05	0	0.00	34.10	4	9,424	0.04%
2022/03/11	2	34.05	0	34.10	34.05	2	10,076	0.02%
2022/03/10	3	35.00	0	0.00	34.85	3	10,132	0.03%
2022/03/09	2	34.00	4	34.20	34.10	-2	10,126	-0.02%
2022/03/08	18	33.97	7	33.84	33.40	11	10,140	0.11%
2022/03/07	3	35.15	9	35.13	34.90	-6	10,114	-0.06%
2022/03/04	8	36.79	2	36.85	36.55	6	10,065	0.06%
2022/03/03	16	37.43	9	37.44	37.15	7	10,046	0.07%
2022/03/02	9	36.86	4	36.85	37.25	5	10,025	0.05%
2022/03/01	9	37.61	19	37.46	37.40	-10	9,994	-0.10%
2022/02/25	24	37.67	26	37.77	37.40	-2	9,937	-0.02%
2022/02/24	791	38.82	794	36.99	36.65	-3	9,775	-0.03%	大買/大賣/
2022/02/23	88	38.11	92	38.59	38.60	-4	9,159	-0.04%
2022/02/22	27	37.08	11	36.62	36.50	16	8,896	0.18%
2022/02/21	12	37.46	15.9	37.60	37.60	-3.9	8,896	-0.04%
2022/02/18	4	37.04	2	36.98	37.15	2	8,898	0.02%
2022/02/17	16.5	37.50	16.3	37.72	37.00	0.2	9,034	0.00%
2022/02/16	10	37.53	8	37.35	37.40	2	9,532	0.02%
2022/02/15	9	36.82	21	36.93	36.60	-12	9,639	-0.12%
2022/02/14	3.3	35.85	2	36.10	35.65	1.3	9,553	0.01%
2022/02/11	8	36.51	6	37.45	37.20	2	9,521	0.02%
2022/02/10	8	37.33	12	37.55	37.55	-4	9,512	-0.04%
2022/02/09	10	37.07	10	37.39	37.20	0	9,429	0.00%
2022/02/08	11	37.58	16	37.41	36.80	-5	9,374	-0.05%
2022/02/07	2	34.85	2	35.45	35.75	0	9,242	0.00%
2022/01/26	11	34.56	5	34.79	34.50	6	9,254	0.06%
2022/01/25	4	35.34	3	35.05	34.80	1	9,356	0.01%
2022/01/24	11	35.89	10	35.75	35.55	1	9,364	0.01%
2022/01/21	6	35.89	5.3	36.36	35.65	0.7	9,381	0.01%
2022/01/20	62	37.50	59	36.75	36.80	3	9,455	0.03%
2022/01/19	7	36.49	5	36.68	37.10	2	9,789	0.02%
2022/01/18	39	37.32	24	37.33	36.85	15	9,877	0.15%
2022/01/17	24	35.77	12.4	36.21	36.70	11.7	9,674	0.12%
2022/01/14	8.1	33.61	20	33.52	33.40	-12	9,581	-0.12%
2022/01/13	8	34.88	8	34.74	34.50	0	9,595	0.00%
2022/01/12	6	35.35	3	35.30	35.20	3	9,601	0.03%
2022/01/11	16	36.20	3	35.80	35.80	13	9,619	0.14%
2022/01/10	10	36.16	14	36.22	36.00	-4	9,624	-0.04%
2022/01/07	9	36.52	7	36.43	36.70	2	9,610	0.02%
2022/01/06	16	37.55	6	37.47	37.50	10	9,554	0.10%
2022/01/05	28	37.90	35	38.33	37.35	-7	9,515	-0.07%
2022/01/04	190	39.86	180	39.15	38.25	10	9,286	0.11%	大買/大賣/
2022/01/03	72.5	37.36	78	37.96	38.50	-5.5	8,636	-0.06%
2021/12/30	1	35.75	12	35.45	35.40	-11	8,325	-0.13%
2021/12/29	2.5	36.27	4	36.65	36.20	-1.5	8,276	-0.02%
2021/12/28	7.2	36.66	5	37.18	36.60	2.2	8,263	0.03%
2021/12/27	38.8	37.38	35	37.06	37.30	3.8	8,227	0.05%
2021/12/24	103.1	36.83	71	36.58	36.80	32.1	8,142	0.39%	大買/
2021/12/23	31.1	35.77	32	35.97	35.70	-0.9	8,008	-0.01%
2021/12/22	16	35.33	15	35.50	35.20	1	7,935	0.01%
2021/12/21	17	35.56	7	35.86	35.35	10	7,883	0.13%
2021/12/20	20	35.49	23	35.83	35.75	-3	7,840	-0.04%
2021/12/17	26	36.75	19.2	37.32	36.05	6.9	7,774	0.09%
2021/12/16	94	37.68	92.1	37.69	37.20	1.9	7,661	0.02%
2021/12/15	14	37.33	15	37.28	37.30	-1	7,488	-0.01%
2021/12/14	47.2	37.40	26	37.80	36.65	21.2	7,364	0.29%
2021/12/13	126	40.63	257	40.83	39.70	-131	7,113	-1.84%	大買/大賣/鉅額交易
2021/12/10	47	38.16	110.2	38.28	38.20	-63.2	6,484	-0.97%	大賣/
2021/12/09	284.2	39.19	214.1	39.31	37.05	70.2	6,174	1.14%	大買/大賣/
2021/12/08	51.6	38.25	80.1	38.43	39.40	-28.5	5,211	-0.55%
2021/12/07	172	36.89	94.1	36.47	35.85	77.9	4,534	1.72%	大買/
2021/12/06	2	33.65	9	33.92	34.75	-7	3,878	-0.18%
2021/12/03	1	31.10	4	31.53	31.60	-3	3,828	-0.08%
2021/12/02	1.2	31.13	0	0.00	30.90	1.2	3,838	0.03%
2021/11/30	2	31.35	3	31.47	31.25	-1	3,851	-0.03%
2021/11/29	5	30.67	7	30.10	30.60	-2	3,933	-0.05%
2021/11/26	5	31.04	1	31.45	30.95	4	3,970	0.10%
2021/11/25	3	32.63	0	0.00	32.35	3	3,974	0.08%
2021/11/24	2	32.88	4	32.79	32.90	-2	3,984	-0.05%
2021/11/23	9	33.11	19	32.83	32.65	-10	3,991	-0.25%
2021/11/22	1	34.09	0.2	33.85	33.70	0.8	3,991	0.02%
2021/11/19	15	34.22	12	33.71	33.55	3	4,025	0.07%
2021/11/18	19.4	34.49	2	34.78	34.10	17.4	4,041	0.43%
2021/11/17	29.6	35.01	30	34.72	34.50	-0.4	4,022	-0.01%
2021/11/16	65.3	34.36	67	34.93	33.40	-1.7	3,965	-0.04%
2021/11/15	210.5	35.56	190	35.50	35.05	20.5	3,833	0.53%	大買/大賣/
2021/11/12	6	33.73	16.4	33.24	34.35	-10.4	3,320	-0.31%
2021/11/11	8	31.14	8	31.44	31.25	0	3,138	0.00%
2021/11/10	2	30.95	16	30.87	30.95	-14	3,152	-0.44%
2021/11/09	18	30.68	2	30.93	30.65	16	3,174	0.50%
2021/11/08	1	30.80	1	31.50	30.75	0	3,178	0.00%
2021/11/05	0.2	30.60	0	0.00	30.60	0.2	3,239	0.01%
2021/11/04	4	31.13	11	30.85	30.40	-7	3,302	-0.21%
2021/11/03	4	30.98	7	30.79	30.80	-3	3,366	-0.09%
2021/11/02	25	32.53	44	33.28	31.10	-19	3,398	-0.56%
2021/11/01	11	31.49	2	31.50	31.40	9	3,310	0.27%
2021/10/29	8	31.86	13	31.66	30.75	-5	3,332	-0.15%
2021/10/28	18	32.07	6	31.67	31.60	12	3,296	0.36%
2021/10/27	86	33.52	51	33.69	33.50	35	3,314	1.06%
2021/10/26	11	31.09	27	31.69	32.10	-16	3,033	-0.53%
2021/10/25	1	29.20	0	0.00	29.20	1	3,010	0.03%
2021/10/22	1	29.10	9	29.47	29.45	-8	3,271	-0.24%
2021/10/21	8	29.18	7	29.76	28.85	1	3,655	0.03%
2021/10/20	10	28.90	20	29.13	29.30	-10	3,829	-0.26%
2021/10/19	12	28.71	6.1	28.46	28.50	5.9	4,739	0.12%
2021/10/18	10	28.53	0	0.00	28.70	10	5,153	0.19%
2021/10/15	4	27.24	1	27.35	27.15	3	5,221	0.06%
2021/10/14	2	25.95	4	26.09	26.40	-2	5,377	-0.04%
2021/10/13	7	26.74	3	25.80	25.70	4	5,442	0.07%
2021/10/12	9	27.87	9	27.60	27.40	0	5,521	0.00%
2021/10/08	0	0.00	1	27.75	28.25	-1	5,731	-0.02%
2021/10/07	1	26.85	1	26.95	27.45	0	6,092	0.00%
2021/10/06	1	26.40	8	26.57	26.05	-7	6,742	-0.10%
2021/10/05	5	26.36	5	26.56	26.50	0	7,013	0.00%
2021/10/01	10	27.59	2	27.00	26.55	8	7,785	0.10%
2021/09/30	0	0.00	3	28.47	28.45	-3	8,223	-0.04%
2021/09/29	2	28.35	5	28.75	28.40	-3	8,400	-0.04%
2021/09/28	8	29.86	2	29.85	29.60	6	8,912	0.07%
2021/09/27	7	29.79	9	29.95	29.80	-2	9,196	-0.02%
2021/09/24	4	28.64	9	28.74	28.70	-5	9,280	-0.05%
2021/09/23	0	0.00	1	28.60	28.30	-1	9,376	-0.01%
2021/09/22	8	28.41	0	0.00	28.30	8	9,436	0.08%
2021/09/17	0	0.00	1.3	29.35	29.80	-1.3	9,479	-0.01%
2021/09/16	0	0.00	1	28.55	28.25	-1	9,523	-0.01%
2021/09/15	0	0.00	7	28.50	28.40	-7	9,593	-0.07%
2021/09/14	4	29.60	4	29.00	28.90	0	9,719	0.00%
2021/09/13	1.1	29.51	0	0.00	29.45	1.1	9,914	0.01%
2021/09/10	1	29.50	1	29.95	30.10	0	10,046	0.00%
2021/09/09	0	0.00	1	29.15	29.50	-1	10,236	-0.01%
2021/09/08	2	28.70	3	28.95	28.90	-1	10,496	-0.01%
2021/09/07	2	29.00	3	29.43	29.30	-1	10,808	-0.01%
2021/09/06	4	29.96	0	0.00	29.80	4	11,167	0.04%
2021/09/03	3	31.17	2	31.50	31.20	1	11,532	0.01%
2021/09/02	5	32.93	5	32.89	31.35	0	11,850	0.00%
2021/09/01	3	31.90	15	32.00	32.15	-12	11,877	-0.10%
2021/08/31	1	30.90	2	30.60	30.60	-1	11,826	-0.01%
2021/08/30	0	0.00	12	30.72	30.85	-12	11,817	-0.10%
2021/08/27	0.1	31.70	1	30.90	31.05	-0.9	11,865	-0.01%
2021/08/26	2	31.78	0	0.00	31.50	2	11,900	0.02%
2021/08/25	5	31.60	7	31.73	31.85	-2	12,033	-0.02%
2021/08/24	7	31.31	3	31.48	30.85	4	12,164	0.03%
2021/08/23	8	32.09	4	31.71	32.35	4	12,167	0.03%
2021/08/20	1	30.00	1	29.30	29.75	0	12,177	0.00%
2021/08/19	3.3	30.14	5	30.42	29.75	-1.8	12,215	-0.01%
2021/08/18	14	30.83	9	30.62	31.65	5	12,331	0.04%
2021/08/17	11	30.70	4	30.55	29.35	7	12,384	0.06%
2021/08/16	0	0.00	4	30.68	30.50	-4	12,391	-0.03%
2021/08/13	4	32.78	2	32.30	32.20	2	12,374	0.02%
2021/08/12	1	33.85	5	33.79	33.70	-4	12,401	-0.03%
2021/08/11	7	33.43	13	33.43	32.90	-6	12,447	-0.05%
2021/08/10	7	34.56	12.1	34.76	34.35	-5.1	12,434	-0.04%
2021/08/09	19	36.54	7	36.11	35.95	12	12,415	0.10%
2021/08/06	3	37.65	3.3	37.84	37.45	-0.3	12,393	0.00%
2021/08/05	3	37.68	5	37.73	37.35	-2	12,395	-0.02%
2021/08/04	7	37.76	15	38.02	37.35	-8	12,475	-0.06%
2021/08/03	10	38.19	9	38.12	37.95	1	12,515	0.01%
2021/08/02	21	38.61	21.1	38.95	38.40	-0.1	12,551	0.00%
2021/07/30	17	38.44	20	38.46	37.95	-3	12,485	-0.02%
2021/07/29	14	37.88	15	37.84	38.35	-1	12,448	-0.01%
2021/07/28	39.4	37.81	32.3	37.54	37.20	7.1	12,404	0.06%
2021/07/27	70	42.16	68	42.07	40.55	2	12,287	0.02%
2021/07/26	22	40.85	18	40.83	40.45	4	12,001	0.03%
2021/07/23	219	42.87	166.1	42.45	40.40	52.9	11,852	0.45%	大買/大賣/
2021/07/22	46	40.42	62	40.78	41.90	-16	10,983	-0.15%
2021/07/21	11	38.65	13	38.12	38.10	-2	10,593	-0.02%
2021/07/20	10.1	39.24	23	38.10	37.90	-12.9	10,670	-0.12%
2021/07/19	18	38.82	20	38.54	38.45	-2	10,608	-0.02%
2021/07/16	9	39.35	16.6	39.40	39.00	-7.6	10,687	-0.07%
2021/07/15	42.4	40.13	85	40.32	39.30	-42.6	10,649	-0.40%
2021/07/14	61.6	42.37	62.3	42.00	41.20	-0.7	10,499	-0.01%
2021/07/13	225.3	43.42	198.9	43.26	41.85	26.4	10,319	0.26%	大買/大賣/
2021/07/12	104	41.03	95	41.14	41.45	9	9,772	0.09%	大買/
2021/07/09	59	40.20	34	40.53	40.00	25	9,703	0.26%
2021/07/08	65.6	41.46	95	41.57	40.20	-29.4	9,709	-0.30%
2021/07/07	76	40.17	90.3	40.01	40.10	-14.3	9,258	-0.15%
2021/07/06	42.3	38.63	33	37.98	38.05	9.3	9,016	0.10%
2021/07/05	123.3	38.87	67.1	39.21	38.90	56.1	9,075	0.62%	大買/
2021/07/02	30.2	35.92	51	36.56	36.90	-20.8	8,623	-0.24%
2021/07/01	20	33.95	8.6	34.11	33.55	11.4	8,387	0.14%
2021/06/30	7	35.40	20.2	35.30	35.20	-13.2	8,319	-0.16%
2021/06/29	23	36.16	12	36.61	36.00	11	8,243	0.13%
2021/06/28	10	36.37	33.2	36.58	36.65	-23.2	8,214	-0.28%
2021/06/25	17	36.72	14	36.77	36.45	3	8,179	0.04%
2021/06/24	9	36.51	3	36.40	36.15	6	8,145	0.07%
2021/06/23	15	37.31	8	37.06	37.25	7	8,101	0.09%
2021/06/22	15.1	36.53	34.1	36.12	35.80	-19	8,000	-0.24%
2021/06/21	26.4	37.89	55.4	38.17	37.50	-29	7,917	-0.37%
2021/06/18	26	40.82	17	40.75	40.05	9	7,910	0.11%
2021/06/17	41.4	41.39	63	40.82	41.90	-21.6	7,902	-0.27%
2021/06/16	80.4	40.51	67	40.88	38.95	13.4	7,830	0.17%
2021/06/15	91.7	41.24	43.7	41.40	43.25	48	7,783	0.62%
2021/06/11	58	38.49	65.5	38.65	39.35	-7.5	7,853	-0.10%
2021/06/10	54.3	34.25	68	35.37	35.80	-13.7	7,500	-0.18%
2021/06/09	18.2	32.25	12	31.96	32.55	6.2	7,278	0.08%
2021/06/08	2	31.05	0	0.00	30.45	2	7,447	0.03%
2021/06/07	2	30.35	7	30.57	30.35	-5	7,485	-0.07%
2021/06/04	11	30.83	8	30.96	30.50	3	7,512	0.04%
2021/06/03	8	32.38	2	32.70	32.25	6	7,520	0.08%
2021/06/02	61.6	33.38	4	33.13	33.00	57.6	7,544	0.76%
2021/06/01	8.1	33.56	30	33.62	34.70	-21.9	7,502	-0.29%
2021/05/28	12.1	31.95	22	31.98	31.90	-9.9	7,648	-0.13%
2021/05/27	6	32.28	8	32.31	31.65	-2	7,968	-0.03%
2021/05/26	42	32.19	8	32.13	32.75	34	8,205	0.41%
2021/05/25	8.2	31.40	8.3	31.32	31.80	-0.1	8,376	0.00%
2021/05/24	5	29.10	19	28.77	28.95	-14	8,364	-0.17%
2021/05/21	7.3	27.65	7	27.67	28.20	0.3	8,482	0.00%
2021/05/20	5	27.61	2	26.90	26.75	3	8,541	0.04%
2021/05/19	11	26.61	7	27.77	28.80	4	8,554	0.05%
2021/05/18	3	25.72	0	0.00	26.20	3	8,587	0.03%
2021/05/17	2	24.55	13	24.43	23.85	-11	8,595	-0.13%
2021/05/14	15.3	28.01	13	27.79	26.50	2.3	8,557	0.03%
2021/05/13	8	27.19	14	27.20	27.25	-6	8,520	-0.07%
2021/05/12	10	29.15	32	26.59	27.20	-22	8,480	-0.26%
2021/05/11	17	28.34	27	28.41	27.45	-10	8,374	-0.12%
2021/05/10	10	30.55	0.5	30.52	30.30	9.5	8,331	0.11%
2021/05/07	1	30.80	9	31.56	32.30	-8	8,303	-0.10%
2021/05/06	13	30.21	5	30.80	29.40	8	8,270	0.10%
2021/05/05	8.1	31.97	6	31.83	30.85	2.1	8,265	0.03%
2021/05/04	12	31.45	33	31.89	34.20	-21	8,284	-0.25%
2021/05/03	17.1	32.95	18	32.63	32.15	-0.9	8,207	-0.01%
2021/04/29	17.1	36.05	23	36.26	35.65	-5.9	8,138	-0.07%
2021/04/28	18.1	37.96	9	38.43	37.20	9.1	8,156	0.11%
2021/04/27	11.1	38.80	7	38.59	38.65	4.1	8,263	0.05%
2021/04/26	29	40.61	17	40.27	40.30	12	8,393	0.14%
2021/04/23	10	36.18	12	37.53	38.80	-2	8,263	-0.02%
2021/04/22	26.4	36.56	21	37.74	35.30	5.4	8,179	0.07%
2021/04/21	19	39.16	30	39.05	39.00	-11	8,056	-0.14%
2021/04/20	13	39.88	11.3	39.81	39.95	1.7	8,030	0.02%
2021/04/19	42.6	39.60	46	39.81	39.10	-3.4	8,036	-0.04%
2021/04/16	18.2	43.87	13	43.72	43.00	5.2	7,922	0.07%
2021/04/15	39.1	40.98	19	41.24	44.30	20.1	7,853	0.26%
2021/04/14	47.1	42.70	54	43.01	43.00	-7	7,726	-0.09%
2021/04/13	45.3	47.77	35	46.68	46.50	10.3	7,652	0.13%
2021/04/12	60.9	49.10	31	49.84	47.10	29.9	7,651	0.39%
2021/04/09	52.3	52.55	53	55.12	52.30	-0.7	7,713	-0.01%
2021/04/08	80	51.52	30	54.59	52.00	50	7,750	0.65%
2021/04/07	32.3	49.64	0	0.00	50.20	32.3	7,846	0.41%
2021/04/06	13	44.25	39	45.51	45.65	-26	8,219	-0.32%
2021/04/01	5	40.80	3	40.98	41.50	2	8,252	0.02%
2021/03/31	7	41.11	7	41.31	41.00	0	8,391	0.00%
2021/03/30	10	41.14	2	40.80	41.70	8	8,407	0.10%
2021/03/29	2	40.10	4	39.61	40.30	-2	8,446	-0.02%
2021/03/26	1	38.00	0	0.00	39.50	1	8,507	0.01%
2021/03/25	1	37.75	6	38.23	38.50	-5	8,610	-0.06%
2021/03/24	10.2	37.51	1	36.45	37.10	9.2	8,748	0.11%
2021/03/23	41	41.05	16.2	41.17	40.50	24.8	8,783	0.28%
2021/03/22	66.2	43.94	55.1	45.21	45.00	11.1	8,790	0.13%
2021/03/19	60.2	39.52	36	40.57	42.55	24.2	8,873	0.27%
2021/03/18	63	37.50	49	36.99	38.80	14	8,761	0.16%
2021/03/17	79.1	34.11	50.1	33.90	35.30	29	8,604	0.34%
2021/03/16	5	32.25	0	0.00	32.25	5	8,208	0.06%
2021/03/15	15	27.86	0	0.00	29.35	15	8,244	0.18%
2021/03/12	33	25.59	43	25.71	26.70	-10	8,286	-0.12%
2021/03/11	4	24.35	18	24.41	24.30	-14	8,135	-0.17%
2021/03/10	12	24.32	15	24.05	24.05	-3	8,107	-0.04%
2021/03/09	4	23.13	0	0.00	24.05	4	8,059	0.05%
2021/03/08	30.3	23.68	25.5	23.51	23.25	4.8	7,997	0.06%
2021/03/05	9	23.92	15.2	24.43	23.50	-6.2	7,963	-0.08%
2021/03/04	7	24.84	11	25.11	25.00	-4	7,891	-0.05%
2021/03/03	28.1	23.98	10.1	25.11	25.30	18	7,788	0.23%
2021/03/02	60.3	23.97	12.2	25.15	24.95	48	7,538	0.64%
2021/02/26	8	22.83	34	22.61	23.10	-26	7,165	-0.36%
2021/02/25	43.5	22.13	113	21.53	21.00	-69.5	6,869	-1.01%	大賣/
2021/02/24	20	20.48	3	21.75	21.75	17	6,555	0.26%
2021/02/23	11	18.30	43	19.07	19.80	-32	6,480	-0.49%
2021/02/22	23	17.59	30	17.71	18.00	-7	6,303	-0.11%
2021/02/19	7	17.26	13	17.75	17.50	-6	6,201	-0.10%
2021/02/18	27	17.19	8	16.93	17.60	19	6,119	0.31%
2021/02/17	9	16.34	7	16.08	16.50	2	6,009	0.03%
2021/02/05	1	15.10	2	15.23	15.05	-1	5,936	-0.02%
2021/02/04	0	0.00	3	15.35	15.15	-3	5,913	-0.05%
2021/02/03	4.2	15.05	0	0.00	15.00	4.2	5,890	0.07%
2021/02/01	4	14.98	0	0.00	15.10	4	5,905	0.07%
2021/01/29	0.8	16.30	9	16.14	15.95	-8.2	5,852	-0.14%
2021/01/28	3.2	16.99	18	16.86	16.70	-14.8	5,799	-0.25%
2021/01/27	11	17.15	17	17.29	17.30	-6	5,752	-0.10%
2021/01/26	32	17.25	6	17.31	16.70	26	5,677	0.46%
2021/01/25	1	15.80	13	15.96	17.20	-12	5,566	-0.22%
2021/01/22	2	16.55	0	0.00	16.65	2	5,485	0.04%
2021/01/21	11	16.64	13	16.41	17.20	-2	5,432	-0.04%
2021/01/20	61	16.81	9	17.43	16.55	52	5,337	0.97%
2021/01/19	18.5	18.33	30	18.34	18.35	-11.5	5,149	-0.22%
2021/01/18	12	16.00	1	15.80	16.70	11	4,952	0.22%
2021/01/15	0	16.50	0	0.00	16.30	0	4,924	0.00%
2021/01/14	3	16.70	5	16.60	16.55	-2	4,900	-0.04%
2021/01/13	5	16.18	20	15.70	15.75	-15	4,872	-0.31%
2021/01/12	16	16.69	1	16.50	16.35	15	4,917	0.31%
2021/01/11	10	18.00	5	17.67	18.00	5	4,927	0.10%
2021/01/08	25	16.53	2	16.60	16.55	23	4,842	0.47%
2021/01/07	3	16.20	5	16.10	16.25	-2	4,811	-0.04%
2021/01/06	16	16.63	1	16.60	17.10	15	4,714	0.32%
2021/01/05	11	18.23	11	18.55	18.20	0	4,547	0.00%
2021/01/04	15.5	18.65	19	18.55	18.90	-3.5	4,383	-0.08%
2020/12/31	44.1	16.79	22.8	16.70	17.20	21.3	4,089	0.52%
2020/12/30	19	15.01	3.1	14.55	15.65	15.9	3,810	0.42%
2020/12/29	22.7	15.40	22	15.40	15.45	0.7	3,624	0.02%
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	6	12.58	9	12.78	12.90	-3	3,084	-0.10%
2020/12/24	1	12.00	0	0.00	11.75	1	2,917	0.03%
2020/12/23	1	11.10	3	11.60	11.95	-2	2,863	-0.07%
2020/12/22	4	11.71	43	11.65	11.15	-39	2,821	-1.38%
2020/12/21	7	12.24	28	12.54	12.05	-21	2,763	-0.76%
2020/12/18	5	13.48	1	13.50	13.35	4	2,678	0.15%
2020/12/17	47	13.11	9	12.45	13.40	38	2,501	1.52%
2020/12/16	19.1	12.28	9	12.28	12.20	10.1	2,342	0.43%
2020/12/15	45	11.84	6	11.42	12.55	39	2,197	1.78%
2020/12/14	3	11.65	0	0.00	11.65	3	1,939	0.15%
2020/12/11	1	10.55	14	10.55	10.60	-13	1,912	-0.68%
2020/12/10	3	9.65	3	9.74	9.65	0	1,778	0.00%
2020/12/09	10	9.84	2	9.99	9.86	8	1,723	0.46%
2020/12/08	21	9.75	9	9.73	9.87	12	1,639	0.73%
2020/12/07	1	9.60	10	9.46	9.62	-9	1,478	-0.61%
2020/12/04	0	0.00	1	8.74	8.75	-1	1,352	-0.07%
2020/12/03	5	8.59	0	0.00	8.58	5	1,334	0.37%
2020/12/02	1	8.70	0	0.00	8.57	1	1,338	0.07%
2020/12/01	0	0.00	1	8.75	8.66	-1	1,321	-0.08%
2020/11/30	0.1	8.50	2	8.56	8.56	-2	1,282	-0.15%
2020/11/27	7	8.21	0	0.00	8.40	7	1,227	0.57%
2020/11/26	0	0.00	1	8.03	8.06	-1	1,186	-0.08%
2020/11/24	2	7.85	0	0.00	7.90	2	1,167	0.17%
2020/11/23	0	0.00	5	8.08	8.04	-5	1,149	-0.43%
2020/11/20	1	8.15	0	0.00	8.11	1	1,133	0.09%
2020/11/19	1	7.89	0	0.00	7.91	1	1,096	0.09%
2020/11/17	1	7.85	0	0.00	7.85	1	1,087	0.09%
2020/11/09	1	7.97	3	8.00	8.30	-2	1,046	-0.19%
2020/11/04	4	7.71	0	0.00	7.70	4	997	0.40%
2020/10/29	1	7.65	0	0.00	7.75	1	1,000	0.10%
2020/10/28	1	7.86	0	0.00	7.80	1	993	0.10%
2020/10/26	3	7.93	2	7.91	7.91	1	981	0.10%
2020/10/23	3	7.80	0	0.00	8.03	3	970	0.31%
2020/10/21	0	0.00	3	7.99	7.90	-3	944	-0.32%
2020/10/20	0	0.00	2	7.94	7.95	-2	973	-0.21%
2020/10/19	5	8.26	0	0.00	8.32	5	914	0.55%
2020/10/16	2	7.70	14	7.74	7.57	-12	803	-1.49%
2020/09/24	0	0.00	18	7.68	7.52	-18	1,037	-1.73%
2020/09/22	1	7.50	0	0.00	7.48	1	972	0.10%
2020/09/18	3	7.50	0	0.00	7.51	3	963	0.31%
2020/09/17	10	7.50	0	0.00	7.50	10	960	1.04%
2020/09/16	10	7.98	44	7.95	7.79	-34	940	-3.62%
2020/09/15	10	7.41	0	0.00	7.45	10	897	1.11%
2020/09/14	5	7.28	1	7.34	7.33	4	898	0.45%
2020/09/10	2	7.73	5	7.68	7.59	-3	887	-0.34%
2020/09/08	5	7.60	0	0.00	7.44	5	856	0.58%
2020/09/07	34	7.50	0	0.00	7.82	34	843	4.03%
2020/08/07	2	7.15	0	0.00	7.19	2	790	0.25%
2020/07/30	1	7.22	1	7.27	7.13	0	789	0.00%
2020/07/28	0	0.00	3	7.20	6.91	-3	787	-0.38%
2020/07/24	5	7.86	0	0.00	7.57	5	780	0.64%
2020/07/07	0	0.00	1	7.41	7.40	-1	628	-0.16%
2020/07/06	6	7.69	3	7.51	7.70	3	606	0.49%
2020/07/03	3	7.18	0	0.00	7.67	3	536	0.56%
2020/07/02	0	0.00	30	6.79	6.98	-30	414	-7.24%
2020/06/30	3	6.28	0	0.00	6.26	3	372	0.81%
2020/06/29	27	6.29	0	0.00	6.26	27	371	7.27%
2020/06/24	0	0.00	50	6.43	6.40	-50	371	-13.47%
2020/06/22	5	6.49	0	0.00	6.50	5	367	1.36%
2020/06/19	15	6.22	0	0.00	6.18	15	354	4.23%
2020/06/18	10	6.00	0	0.00	6.06	10	354	2.82%
2020/06/17	20	6.00	0	0.00	6.05	20	356	5.61%
2020/05/29	1	5.98	0	0.00	5.95	1	480	0.21%
2020/05/19	0	0.00	1	6.02	6.02	-1	508	-0.20%
2020/04/22	1	5.72	5	5.67	5.98	-4	562	-0.71%
2020/04/15	5	6.02	0	0.00	6.03	5	561	0.89%
2020/04/10	0	0.00	5	5.90	5.91	-5	575	-0.87%
2020/04/08	5	5.48	0	0.00	5.50	5	577	0.87%
2020/03/13	0	0.00	5	5.57	5.69	-5	937	-0.53%
2019/12/11	0	0.00	10	8.60	8.58	-10	1,840	-0.54%
2019/12/10	10	8.79	0	0.00	8.72	10	1,820	0.55%
2019/10/04	7	9.18	0	0.00	9.08	7	1,570	0.45%
2019/10/03	0	0.00	2	9.21	9.25	-2	1,360	-0.15%
2019/09/27	0	0.00	2	9.10	9.05	-2	1,090	-0.18%
2019/09/26	5	8.65	0	0.00	8.90	5	923	0.54%
2019/06/17	0	0.00	1	7.91	7.92	-1	1,669	-0.06%
2019/06/10	0	0.00	21	7.86	7.83	-21	1,887	-1.11%
2019/05/27	0	0.00	1	7.85	7.82	-1	1,987	-0.05%
2019/05/14	10	8.77	0	0.00	8.73	10	1,988	0.50%
2019/05/13	10	8.74	0	0.00	8.84	10	1,973	0.51%
2019/05/08	0	0.00	1	8.48	8.45	-1	1,691	-0.06%
2019/05/06	0	0.00	5	8.70	8.37	-5	1,678	-0.30%
2019/04/29	0	0.00	1	8.80	8.98	-1	1,639	-0.06%
2019/04/25	3	8.97	0	0.00	8.90	3	1,599	0.19%
2019/04/24	0	0.00	8	8.83	8.83	-8	1,584	-0.50%
2019/04/18	11	9.07	0	0.00	9.11	11	1,503	0.73%
2019/04/17	2	9.04	0	0.00	8.78	2	1,330	0.15%
2019/04/16	9	8.62	9	8.91	8.91	0	1,218	0.00%
2019/03/27	0	0.00	1	8.25	8.30	-1	836	-0.12%
2019/03/22	0	0.00	2	8.22	8.22	-2	786	-0.25%
2019/03/19	5	8.63	5	8.59	8.59	0	746	0.00%
2019/03/15	2	8.52	0	0.00	8.44	2	675	0.30%
2019/03/13	0	0.00	2	7.66	7.95	-2	548	-0.36%
2019/03/12	2	7.69	0	0.00	7.66	2	515	0.39%
2019/03/11	0	0.00	1	7.69	7.72	-1	508	-0.20%
2019/03/06	4	7.12	0	0.00	7.12	4	403	0.99%
2018/11/22	0	0.00	1	7.26	7.30	-1	481	-0.21%
2018/11/13	1	7.00	0	0.00	6.92	1	465	0.21%
2018/10/11	2	6.51	0	0.00	6.51	2	746	0.27%
2018/09/25	3	7.70	0	0.00	7.70	3	1,234	0.24%
2018/09/20	1	7.71	0	0.00	7.63	1	1,328	0.08%
2018/08/22	1	8.53	0	0.00	8.53	1	3,275	0.03%
2018/08/16	0	0.00	1	8.50	8.63	-1	3,413	-0.03%
2018/07/17	0	0.00	10	9.78	9.65	-10	3,250	-0.31%
2018/07/12	10	9.15	0	0.00	9.20	10	3,063	0.33%
2018/06/28	0	0.00	2	9.70	9.72	-2	2,644	-0.08%
2018/06/21	4	9.91	12	10.03	9.92	-8	2,387	-0.34%
2018/06/13	9	10.97	8	10.73	10.45	1	2,290	0.04%
2018/06/12	60	11.53	63	11.16	11.15	-3	2,206	-0.14%
2018/06/11	58	11.13	55	11.27	11.30	3	2,089	0.14%
2018/06/08	11	9.49	3	10.27	10.50	8	1,743	0.46%
2018/06/01	0	0.00	52	9.08	9.00	-52	1,408	-3.69%
2018/05/30	5	8.98	0	0.00	8.85	5	1,266	0.39%
2018/05/28	50	8.33	0	0.00	8.20	50	1,147	4.36%
2018/05/25	2	8.18	0	0.00	8.25	2	1,146	0.17%
2018/05/03	1	7.58	0	0.00	7.58	1	1,055	0.09%
2018/04/03	0	8.30	0	0.00	8.32	0	1,260	0.00%
2018/03/21	0	0.00	20	8.88	8.98	-20	1,209	-1.65%
2018/03/20	0	0.00	1	9.00	9.00	-1	1,185	-0.08%
2018/03/13	22	8.82	2	8.62	8.81	20	972	2.06%
2018/01/31	1	8.51	0	0.00	8.51	1	1,133	0.09%
2018/01/29	0	0.00	1	8.82	9.04	-1	1,157	-0.09%
2018/01/10	1	8.52	0	0.00	8.54	1	1,787	0.06%