普誠 (6129)-凱基-三峽券商分點個股進出

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－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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	8	18.93	1	18.95	18.90	7	354	1.97%
2024/11/13	5	19.20	0	0.00	19.15	5	360	1.39%
2024/11/07	5	20.77	0	0.00	20.85	5	354	1.41%
2024/09/10	0	0.00	3	20.55	20.35	-3	623	-0.48%
2024/09/09	3	20.90	0	0.00	21.00	3	626	0.48%
2024/08/26	0	0.00	15	22.74	22.60	-15	708	-2.12%
2024/08/23	10	22.70	0	0.00	22.60	10	788	1.27%
2024/08/22	5	22.75	0	0.00	23.00	5	821	0.61%
2024/08/21	0	0.00	10	23.00	22.90	-10	822	-1.22%
2024/08/20	10	21.70	0	0.00	21.95	10	794	1.26%
2024/08/05	1	20.30	0	0.00	20.30	1	771	0.13%
2024/07/15	10	26.90	0	0.00	26.75	10	713	1.40%
2024/07/08	5	25.70	3	25.80	25.70	2	658	0.30%
2024/06/24	20	24.80	0	0.00	24.65	20	696	2.87%
2024/06/21	5	25.15	0	0.00	25.20	5	689	0.72%
2024/06/14	8	24.99	0	0.00	25.05	8	715	1.12%
2024/06/05	2	25.80	0	0.00	25.80	2	734	0.27%
2024/06/04	0	0.00	1	26.30	26.50	-1	757	-0.13%
2024/05/31	3	26.25	1	26.35	26.20	2	783	0.26%
2024/05/30	1	26.55	1	26.55	26.55	0	784	0.00%
2024/05/29	12	27.12	10	26.90	27.00	2	782	0.26%
2024/05/28	1	25.80	0	0.00	25.95	1	723	0.14%
2024/05/23	1	24.45	0	0.00	24.40	1	703	0.14%
2024/05/22	0	0.00	1	24.55	24.70	-1	714	-0.14%
2024/05/07	1	24.10	0	0.00	24.10	1	822	0.12%
2024/04/26	1	24.10	0	0.00	24.00	1	854	0.12%
2024/04/19	1	24.00	0	0.00	23.90	1	908	0.11%
2024/04/16	0	0.00	3	24.63	24.50	-3	919	-0.33%
2024/04/15	1	26.00	1	25.95	25.75	0	919	0.00%
2024/04/10	0	0.00	2	26.90	26.80	-2	966	-0.21%
2024/04/09	4	26.50	0	0.00	26.55	4	985	0.41%
2024/04/02	0	0.00	22	27.09	26.90	-22	1,097	-2.00%
2024/03/29	4	27.71	6	27.50	27.25	-2	1,499	-0.13%
2024/03/28	1	27.55	4	27.50	27.55	-3	1,485	-0.20%
2024/03/25	5	26.85	0	0.00	26.35	5	1,549	0.32%
2024/03/21	24	26.39	0	0.00	26.20	24	1,561	1.54%
2024/03/18	3	26.73	0	0.00	26.50	3	1,600	0.19%
2024/03/15	2	27.15	2	26.65	26.55	0	1,606	0.00%
2024/03/13	0	0.00	15	27.27	27.00	-15	1,657	-0.90%
2024/03/12	11	27.75	0	0.00	27.90	11	1,690	0.65%
2024/03/11	0	0.00	1	26.90	26.90	-1	1,705	-0.06%
2024/03/08	0	0.00	10	26.50	26.80	-10	1,712	-0.58%
2024/03/01	5	28.65	0	0.00	28.65	5	1,811	0.28%
2024/02/27	0	0.00	3	28.38	28.55	-3	1,879	-0.16%
2024/02/26	0	0.00	1	29.15	29.00	-1	2,025	-0.05%
2024/02/23	1	28.90	0	0.00	28.75	1	2,116	0.05%
2024/02/19	1	29.30	11	29.78	29.75	-10	2,172	-0.46%
2024/02/15	5	28.70	0	0.00	28.70	5	2,187	0.23%
2024/02/05	0	0.00	5	28.42	28.45	-5	2,202	-0.23%
2024/02/01	5	28.80	0	0.00	28.75	5	2,231	0.22%
2024/01/26	0	0.00	5	29.11	29.05	-5	2,270	-0.22%
2024/01/24	2	29.80	0	0.00	29.70	2	2,279	0.09%
2024/01/15	0	0.00	10	29.55	29.60	-10	2,369	-0.42%
2024/01/04	1	30.75	0	0.00	30.45	1	2,492	0.04%
2024/01/02	0	30.70	0	0.00	30.80	0	2,431	0.00%
2023/12/29	1	30.85	2	30.90	30.85	-1	2,420	-0.04%
2023/12/28	1	31.20	2	32.15	31.25	-1	2,402	-0.04%
2023/12/27	27	32.53	83	31.98	32.00	-56	2,321	-2.41%
2023/12/22	0	0.00	15	30.08	29.95	-15	1,875	-0.80%
2023/12/21	0	0.00	1	29.90	30.25	-1	1,840	-0.05%
2023/12/19	1	29.55	0	0.00	29.10	1	1,773	0.06%
2023/12/15	0	0.00	1	30.10	30.10	-1	1,750	-0.06%
2023/12/14	1	30.35	0	0.00	30.35	1	1,746	0.06%
2023/12/08	0	0.00	2	30.60	30.40	-2	1,694	-0.12%
2023/12/06	2	30.90	5	30.85	31.00	-3	1,615	-0.19%
2023/12/04	3	30.43	2	30.35	30.35	1	1,584	0.06%
2023/12/01	3	30.67	1	31.30	30.65	2	1,594	0.13%
2023/11/30	2	30.93	1	31.00	30.90	1	1,684	0.06%
2023/11/29	1	31.25	0	0.00	31.40	1	1,669	0.06%
2023/11/28	0	0.00	5	31.29	31.55	-5	1,618	-0.31%
2023/11/27	1	30.70	0	0.00	30.30	1	1,533	0.07%
2023/11/24	0	0.00	2	30.45	30.25	-2	1,503	-0.13%
2023/11/22	5	31.23	11.1	31.06	31.75	-6.1	1,288	-0.47%
2023/11/21	0	0.00	1	30.60	30.50	-1	1,191	-0.08%
2023/11/20	13	30.65	0	0.00	30.35	13	1,182	1.10%
2023/11/17	35	30.52	10	30.50	30.35	25	1,147	2.18%
2023/11/16	0	0.00	6	30.25	30.00	-6	1,129	-0.53%
2023/11/15	6	29.85	4	30.10	29.75	2	1,114	0.18%
2023/11/14	18	29.63	0	0.00	29.70	18	1,095	1.64%
2023/11/08	0	0.00	1	30.00	29.75	-1	1,051	-0.10%
2023/10/26	10	29.90	0	0.00	29.30	10	1,108	0.90%
2023/10/18	10	29.43	1	29.75	29.85	9	946	0.95%
2023/10/17	10	28.75	0	0.00	28.60	10	887	1.13%
2023/10/12	20	28.60	0	0.00	28.65	20	925	2.16%
2023/10/05	0	0.00	11	29.68	29.45	-11	953	-1.15%
2023/09/28	2	29.05	0	0.00	29.00	2	995	0.20%
2023/09/26	0	0.00	1	29.30	29.00	-1	1,027	-0.10%
2023/09/19	1	30.45	0	0.00	29.80	1	1,070	0.09%
2023/09/14	0	0.00	0.1	30.30	30.15	-0.1	1,083	-0.01%
2023/09/08	0	0.00	1	29.70	29.70	-1	1,171	-0.09%
2023/09/07	1	30.20	0	0.00	29.90	1	1,247	0.08%
2023/09/06	1	30.70	0	0.00	30.30	1	1,268	0.08%
2023/09/05	2	30.90	3	30.97	31.00	-1	1,270	-0.08%
2023/08/31	0	0.00	1	29.30	29.20	-1	1,232	-0.08%
2023/08/28	10	28.90	0	0.00	28.80	10	1,274	0.78%
2023/08/25	0	0.00	0.1	29.00	28.80	-0.1	1,284	-0.01%
2023/08/24	2	29.15	0	0.00	28.75	2	1,296	0.15%
2023/08/21	0	0.00	5	28.50	28.30	-5	1,335	-0.37%
2023/08/18	1	28.90	0	0.00	28.50	1	1,337	0.07%
2023/08/17	3	28.77	0	0.00	28.80	3	1,342	0.22%
2023/08/16	1	28.20	0	0.00	28.30	1	1,344	0.07%
2023/08/14	10.1	28.00	2	28.35	28.20	8.1	1,350	0.60%
2023/08/10	1	30.40	15	30.15	29.95	-14	1,323	-1.06%
2023/08/09	7	31.16	1	31.00	30.85	6	1,317	0.46%
2023/08/01	1	30.20	0	0.00	30.30	1	1,288	0.08%
2023/07/31	1	30.75	0	0.00	30.60	1	1,420	0.07%
2023/07/28	1	30.80	1	30.85	30.80	0	1,464	0.00%
2023/07/27	0	0.00	3	30.75	30.90	-3	1,486	-0.20%
2023/07/26	1	29.85	0	0.00	29.90	1	1,519	0.07%
2023/07/25	0	0.00	1	30.00	30.30	-1	1,543	-0.06%
2023/07/24	1	30.00	2	29.98	29.95	-1	1,552	-0.06%
2023/07/13	22	30.78	0	0.00	30.75	22	1,998	1.10%
2023/07/12	2	31.30	0	0.00	31.15	2	2,041	0.10%
2023/07/11	1	31.60	0	0.00	31.60	1	2,102	0.05%
2023/07/05	0	0.00	1	32.95	32.85	-1	2,266	-0.04%
2023/07/04	2	32.75	11	32.77	32.85	-9	2,260	-0.40%
2023/07/03	16	32.50	0	0.00	32.75	16	2,269	0.71%
2023/06/30	1	32.10	0	0.00	32.15	1	2,263	0.04%
2023/06/28	0	0.00	2	32.05	32.00	-2	2,286	-0.09%
2023/06/26	0	0.00	35	31.95	32.00	-35	2,416	-1.45%
2023/06/21	1	32.65	0	0.00	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	10	33.54	0	0.00	33.15	10	2,578	0.39%
2023/06/16	1	33.35	0	0.00	33.20	1	2,622	0.04%
2023/06/14	11	33.54	0	0.00	33.45	11	2,636	0.42%
2023/06/13	30	33.42	11	33.30	33.35	19	2,666	0.71%
2023/06/12	14	31.87	0	0.00	31.45	14	2,679	0.52%
2023/06/08	2	32.55	0	0.00	32.50	2	2,756	0.07%
2023/06/07	0	0.00	2	33.80	33.70	-2	2,860	-0.07%
2023/06/02	0	0.00	1	33.95	33.85	-1	3,788	-0.03%
2023/06/01	0	0.00	1	33.70	33.65	-1	3,800	-0.03%
2023/05/31	11	33.52	0	0.00	33.35	11	3,857	0.29%
2023/05/30	0	0.00	1	33.35	33.35	-1	3,878	-0.03%
2023/05/29	1	33.60	2	33.40	33.65	-1	3,887	-0.03%
2023/05/26	15	32.80	0	0.00	32.30	15	3,911	0.38%
2023/05/25	20	32.98	20	32.97	32.75	0	3,966	0.00%
2023/05/24	0	0.00	9	33.10	33.10	-9	4,019	-0.22%
2023/05/23	0	0.00	2	33.25	33.25	-2	4,095	-0.05%
2023/05/22	0	0.00	1	33.10	33.10	-1	4,141	-0.02%
2023/05/19	0	0.00	18	32.78	32.65	-18	4,160	-0.43%
2023/05/18	16	32.96	0	0.00	32.95	16	4,178	0.38%
2023/05/12	3	32.63	0	0.00	32.90	3	4,281	0.07%
2023/05/11	1	32.50	0	0.00	32.50	1	4,541	0.02%
2023/05/10	1	32.85	0	0.00	33.30	1	4,673	0.02%
2023/05/09	10	33.10	4	32.90	32.95	6	4,708	0.13%
2023/05/08	2	33.35	0	0.00	33.30	2	4,722	0.04%
2023/05/05	15	33.56	6	33.52	33.55	9	4,793	0.19%
2023/05/04	1	36.00	0	0.00	35.65	1	4,997	0.02%
2023/05/03	1	35.60	1	36.05	35.95	0	5,075	0.00%
2023/05/02	0	0.00	3	36.15	35.90	-3	5,107	-0.06%
2023/04/28	0	34.70	4	34.58	35.30	-4	5,097	-0.08%
2023/04/27	1	34.10	0	0.00	33.90	1	5,071	0.02%
2023/04/26	4	33.28	2	32.75	33.80	2	5,055	0.04%
2023/04/25	3	33.88	5	34.15	33.40	-2	5,049	-0.04%
2023/04/24	2	34.45	7	34.84	34.80	-5	5,039	-0.10%
2023/04/21	3	34.95	10	34.32	34.45	-7	5,059	-0.14%
2023/04/20	8	35.53	14	35.61	35.35	-6	5,038	-0.12%
2023/04/19	13	37.94	11	37.28	36.90	2	5,099	0.04%
2023/04/18	3	37.42	18	37.64	37.60	-15	4,962	-0.30%
2023/04/17	3	37.15	2	37.15	37.10	1	4,837	0.02%
2023/04/14	2	36.65	2	36.90	36.40	0	4,783	0.00%
2023/04/13	1	36.45	2	36.60	36.30	-1	4,709	-0.02%
2023/04/12	4	36.77	4	36.53	36.90	0	4,683	0.00%
2023/04/11	1	36.45	7	36.51	36.45	-6	4,630	-0.13%
2023/04/10	1	35.35	6	35.30	35.15	-5	4,553	-0.11%
2023/04/07	6	35.34	2	35.35	35.35	4	4,553	0.09%
2023/04/06	7	35.14	0	0.00	35.20	7	4,548	0.15%
2023/03/31	3	34.70	0	0.00	34.70	3	4,538	0.07%
2023/03/30	1	34.40	4	34.45	34.40	-3	4,538	-0.07%
2023/03/29	2	34.40	1	34.60	34.45	1	4,543	0.02%
2023/03/28	6	34.47	3	34.05	34.15	3	4,563	0.07%
2023/03/27	3	36.02	20	36.05	35.60	-17	4,479	-0.38%
2023/03/23	0	0.00	1	36.35	36.35	-1	4,437	-0.02%
2023/03/22	3	36.77	0	0.00	36.50	3	4,450	0.07%
2023/03/21	2	36.00	1	36.05	36.00	1	4,378	0.02%
2023/03/17	0	0.00	51	36.40	35.85	-51	4,373	-1.17%
2023/03/16	2	35.93	3	36.85	35.65	-1	4,381	-0.02%
2023/03/15	0	0.00	3	37.17	37.00	-3	4,485	-0.07%
2023/03/14	4	36.50	12	35.78	36.10	-8	4,535	-0.18%
2023/03/13	5	35.78	2	35.80	36.10	3	4,884	0.06%
2023/03/10	14	36.82	18	36.55	36.40	-4	5,179	-0.08%
2023/03/09	28	38.74	33	38.32	38.05	-5	5,169	-0.10%
2023/03/08	25	37.16	26	37.45	37.80	-1	4,767	-0.02%
2023/03/07	1	35.75	15	35.74	35.60	-14	4,431	-0.32%
2023/03/06	4	35.31	1	35.35	35.15	3	4,397	0.07%
2023/03/03	55	35.15	6	35.05	35.05	49	4,431	1.11%
2023/03/02	2	35.30	0	0.00	35.05	2	4,446	0.04%
2023/03/01	1	34.95	0	0.00	34.75	1	4,467	0.02%
2023/02/23	18	35.63	6	35.61	35.55	12	4,444	0.27%
2023/02/22	14	35.29	1	34.95	34.95	13	4,425	0.29%
2023/02/21	6	35.33	4	35.18	35.30	2	4,399	0.05%
2023/02/20	2	34.70	3	35.13	35.20	-1	4,365	-0.02%
2023/02/16	0	0.00	2	34.40	34.30	-2	4,343	-0.05%
2023/02/15	7	33.88	2	34.15	33.70	5	4,366	0.11%
2023/02/14	0	34.30	0	0.00	33.75	0	4,378	0.00%
2023/02/13	3	33.98	3	33.92	33.85	0	4,408	0.00%
2023/02/10	11	34.96	8	34.81	34.45	3	4,545	0.07%
2023/02/09	29	36.11	1	36.40	35.45	28	4,585	0.61%
2023/02/08	6	34.81	0	0.00	35.40	6	4,375	0.14%
2023/02/07	3	34.07	1	34.00	34.30	2	4,247	0.05%
2023/02/06	8	34.80	1	34.50	34.50	7	4,213	0.17%
2023/02/03	3	34.72	2	34.90	34.45	1	4,186	0.02%
2023/02/02	6	34.83	17	35.72	35.70	-11	4,094	-0.27%
2023/02/01	5	32.85	7	33.04	34.00	-2	3,765	-0.05%
2023/01/31	1	32.85	1	33.05	32.75	0	3,656	0.00%
2023/01/17	0	0.00	1	31.45	31.50	-1	3,603	-0.03%
2023/01/11	0	0.00	8	31.98	32.25	-8	3,618	-0.22%
2023/01/10	1	31.60	1	31.60	31.60	0	3,631	0.00%
2023/01/09	7	32.71	5	32.95	31.95	2	3,649	0.05%
2023/01/06	1	30.40	0	0.00	30.40	1	3,530	0.03%
2023/01/04	2	30.30	0	0.00	30.35	2	3,626	0.06%
2022/12/30	3	29.80	20	29.85	29.60	-17	3,734	-0.46%
2022/12/23	3	29.70	0	0.00	30.15	3	3,991	0.08%
2022/12/22	2	29.90	1	30.00	30.05	1	4,012	0.02%
2022/12/21	1	29.90	0	0.00	29.55	1	4,070	0.02%
2022/12/20	7	30.34	0	0.00	29.75	7	4,098	0.17%
2022/12/19	1	30.90	0	0.00	30.85	1	4,127	0.02%
2022/12/16	2	31.40	0	0.00	31.35	2	4,258	0.05%
2022/12/14	2	31.85	7	32.19	32.35	-5	4,329	-0.12%
2022/12/13	7	31.67	3	32.15	31.20	4	4,304	0.09%
2022/12/12	1	31.65	0	0.00	31.70	1	4,308	0.02%
2022/12/09	3	32.47	0	0.00	32.15	3	4,333	0.07%
2022/12/08	3	32.83	0	0.00	32.70	3	4,354	0.07%
2022/12/07	8	33.47	2	33.33	32.60	6	4,380	0.14%
2022/12/06	3	34.88	4	34.86	35.00	-1	4,255	-0.02%
2022/12/05	13	35.77	37	35.41	34.80	-24	4,157	-0.58%
2022/12/02	22	33.92	32	35.24	35.90	-10	3,800	-0.26%
2022/12/01	20	32.28	4	32.34	32.65	16	3,541	0.45%
2022/11/30	3	31.82	0	0.00	31.75	3	3,629	0.08%
2022/11/29	8	32.42	1	32.60	31.85	7	3,707	0.19%
2022/11/25	2	31.53	6	31.47	31.25	-4	3,907	-0.10%
2022/11/24	3	31.77	1	31.50	32.15	2	3,939	0.05%
2022/11/23	2	31.08	2	30.98	31.00	0	3,952	0.00%
2022/11/22	2	30.00	0	0.00	30.00	2	4,065	0.05%
2022/11/21	0	0.00	10	30.55	30.50	-10	4,414	-0.23%
2022/11/18	0	0.00	2	31.15	30.85	-2	4,544	-0.04%
2022/11/17	1	31.80	0	0.00	31.60	1	4,668	0.02%
2022/11/14	2	30.95	0	0.00	30.85	2	5,247	0.04%
2022/11/10	0	0.00	2	30.20	30.00	-2	5,965	-0.03%
2022/11/09	2	30.75	0	0.00	30.70	2	6,360	0.03%
2022/11/08	2	31.85	3.6	32.15	30.40	-1.6	6,691	-0.02%
2022/11/07	3	30.17	11	30.26	30.70	-8	7,436	-0.11%
2022/11/04	1	28.85	11	29.71	29.75	-10	7,562	-0.13%
2022/11/03	5	28.65	0	0.00	28.30	5	7,700	0.06%
2022/10/31	0	0.00	2	27.70	27.80	-2	8,713	-0.02%
2022/10/27	0	27.70	2	28.10	28.00	-2	8,824	-0.02%
2022/10/26	1	27.50	0	0.00	27.05	1	8,883	0.01%
2022/10/25	5	27.70	0	0.00	27.60	5	8,988	0.06%
2022/10/24	1	28.50	1	28.50	28.15	0	9,190	0.00%
2022/10/21	0	0.00	15	28.40	27.90	-15	9,223	-0.16%
2022/10/20	7	29.05	22	28.49	28.65	-15	9,238	-0.16%
2022/10/19	5	30.15	1.1	30.05	29.40	3.9	9,249	0.04%
2022/10/18	10	29.50	2	29.80	29.70	8	9,283	0.09%
2022/10/17	3.1	28.47	0	0.00	29.50	3.1	9,320	0.03%
2022/10/14	15	28.45	2	28.43	28.60	13	9,313	0.14%
2022/10/13	7	28.47	30	27.98	26.75	-23	9,334	-0.25%
2022/10/12	2.2	29.03	1	29.55	29.20	1.2	9,307	0.01%
2022/10/11	0.1	29.45	0	0.00	29.25	0.1	9,299	0.00%
2022/10/06	1.1	31.45	2	32.15	31.60	-0.9	9,272	-0.01%
2022/10/05	0.2	31.60	0	0.00	30.60	0.2	9,191	0.00%
2022/10/04	0	0.00	1	30.90	31.00	-1	9,153	-0.01%
2022/10/03	0	0.00	1	30.20	30.25	-1	9,109	-0.01%
2022/09/30	1	28.75	0	0.00	29.60	1	9,089	0.01%
2022/09/29	1	29.40	0	0.00	29.20	1	9,114	0.01%
2022/09/28	11	30.56	0	0.00	28.60	11	9,104	0.12%
2022/09/27	20	30.11	0	0.00	30.60	20	9,054	0.22%
2022/09/23	3	32.65	1	31.50	31.30	2	9,012	0.02%
2022/09/22	3	32.88	6	32.94	33.15	-3	8,915	-0.03%
2022/09/21	3	33.30	2	33.30	33.40	1	8,950	0.01%
2022/09/19	9	33.91	0	0.00	33.40	9	9,117	0.10%
2022/09/16	1	34.90	1	34.25	33.90	0	9,098	0.00%
2022/09/15	6	35.04	7	35.24	34.85	-1	9,059	-0.01%
2022/09/14	7	35.90	0	0.00	35.95	7	9,020	0.08%
2022/09/13	0	0.00	10	35.75	35.90	-10	8,975	-0.11%
2022/09/08	2	34.65	1	34.80	34.60	1	8,958	0.01%
2022/09/07	1	34.75	0	0.00	34.00	1	8,946	0.01%
2022/09/06	17	34.91	0.1	35.45	34.75	16.9	8,897	0.19%
2022/09/05	3	37.93	1	37.85	37.00	2	8,723	0.02%
2022/09/02	1	38.40	9	39.03	39.10	-8	8,648	-0.09%
2022/09/01	16	38.28	2	38.35	37.90	14	8,550	0.16%
2022/08/31	5	37.62	1	37.80	37.85	4	8,430	0.05%
2022/08/30	2	37.83	1	37.90	37.70	1	8,506	0.01%
2022/08/29	11	37.50	0	0.00	37.30	11	8,844	0.12%
2022/08/26	22.1	40.19	19	42.22	39.80	3.1	8,843	0.04%
2022/08/25	3	41.27	2	41.63	40.75	1	8,517	0.01%
2022/08/24	3	41.88	0	0.00	41.25	3	8,446	0.04%
2022/08/23	9	41.14	3	41.12	42.15	6	8,354	0.07%
2022/08/22	4	41.15	14	40.86	41.05	-10	8,264	-0.12%
2022/08/19	3	41.77	20	43.20	41.10	-17	8,208	-0.21%
2022/08/18	8	42.27	22.1	42.58	41.95	-14.1	7,914	-0.18%
2022/08/17	0	0.00	23	42.24	41.90	-23	7,660	-0.30%
2022/08/16	4	41.46	7	41.22	41.80	-3	7,461	-0.04%
2022/08/15	14	41.50	14	41.42	40.05	0	7,064	0.00%
2022/08/12	19.1	40.73	28	41.07	40.00	-8.9	6,698	-0.13%
2022/08/11	0	0.00	3	38.45	38.80	-3	5,792	-0.05%
2022/08/10	2	38.55	4	38.83	38.80	-2	5,580	-0.04%
2022/08/09	2	39.28	20	39.03	39.30	-18	5,398	-0.33%
2022/08/08	4	38.04	1	38.65	37.85	3	4,984	0.06%
2022/08/05	1	37.05	48	37.26	37.10	-47	4,658	-1.01%
2022/08/04	0	0.00	1	34.50	34.70	-1	4,366	-0.02%
2022/08/03	1	34.30	3	35.28	34.20	-2	4,331	-0.05%
2022/08/01	4	36.96	14	36.49	36.25	-10	4,189	-0.24%
2022/07/29	0	0.00	12	36.04	36.00	-12	4,065	-0.30%
2022/07/28	0	0.00	4	34.23	34.00	-4	3,877	-0.10%
2022/07/27	1	33.95	0	0.00	34.40	1	3,834	0.03%
2022/07/26	5	33.95	11	33.75	34.05	-6	3,800	-0.16%
2022/07/22	0	0.00	6	33.97	33.55	-6	3,730	-0.16%
2022/07/21	0	0.00	6	32.95	32.95	-6	3,674	-0.16%
2022/07/20	7	32.81	3	32.82	32.00	4	3,648	0.11%
2022/07/19	21	31.99	23	31.99	31.90	-2	3,620	-0.06%
2022/07/18	1	31.60	0	0.00	31.35	1	3,588	0.03%
2022/07/15	1	30.45	1	31.00	30.85	0	3,574	0.00%
2022/07/14	8	30.76	13	30.35	30.70	-5	3,539	-0.14%
2022/07/13	1	29.45	0	0.00	28.95	1	3,485	0.03%
2022/07/12	10	28.60	0	0.00	28.40	10	3,484	0.29%
2022/07/08	12	30.39	0	0.00	29.95	12	3,478	0.34%
2022/07/07	23	30.28	48	29.95	30.50	-25	3,449	-0.72%
2022/07/06	22	30.22	0	0.00	29.60	22	3,407	0.65%
2022/07/05	10	31.33	10	30.85	31.00	0	3,409	0.00%
2022/07/01	4	30.44	0	0.00	29.50	4	3,432	0.12%
2022/06/30	1	32.70	1	32.80	31.95	0	3,390	0.00%
2022/06/29	1	34.30	2	34.05	33.80	-1	3,352	-0.03%
2022/06/28	4	33.88	2	34.08	34.00	2	3,298	0.06%
2022/06/27	11	31.90	21	33.58	34.40	-10	3,338	-0.30%
2022/06/23	6	30.48	0	0.00	30.45	6	3,203	0.19%
2022/06/20	2	31.43	0	0.00	30.50	2	3,394	0.06%
2022/06/17	6	33.20	6	32.82	32.80	0	3,360	0.00%
2022/06/16	4	34.83	0	0.00	33.60	4	3,337	0.12%
2022/06/14	10	35.44	10	34.90	35.00	0	3,293	0.00%
2022/06/13	5	35.06	1	35.15	34.90	4	3,271	0.12%
2022/06/10	8	36.34	7	36.53	36.10	1	3,241	0.03%
2022/06/09	4	36.83	3	36.48	36.25	1	3,198	0.03%
2022/06/08	5	36.41	8	36.64	37.15	-3	3,145	-0.10%
2022/06/07	24	36.50	3	36.40	36.40	21	2,996	0.70%
2022/06/06	5	35.95	4	35.88	36.00	1	2,578	0.04%
2022/06/02	1	34.40	5	33.90	33.80	-4	2,466	-0.16%
2022/06/01	2	34.80	2	35.10	34.75	0	2,485	0.00%
2022/05/31	6	34.81	0	0.00	34.30	6	2,459	0.24%
2022/05/30	1	34.55	0	0.00	34.40	1	2,440	0.04%
2022/05/27	5	34.25	2	34.40	33.40	3	2,406	0.12%
2022/05/26	0	0.00	5	33.29	33.70	-5	2,409	-0.21%
2022/05/25	18	32.67	26	32.58	32.20	-8	2,499	-0.32%
2022/05/24	15	34.75	5.2	34.56	32.55	9.8	3,065	0.32%
2022/05/23	0	0.00	5	33.20	33.20	-5	3,113	-0.16%
2022/05/20	5	29.96	2	30.33	30.20	3	3,149	0.10%
2022/05/18	10	30.35	1	30.15	30.30	9	3,252	0.28%
2022/05/17	0	0.00	1	29.40	29.45	-1	3,311	-0.03%
2022/05/12	0	0.00	5	28.10	27.80	-5	3,598	-0.14%
2022/05/11	2	29.30	6	28.99	28.80	-4	3,623	-0.11%
2022/05/10	3	27.85	0	0.00	29.00	3	3,710	0.08%
2022/05/09	1	29.00	5	28.00	28.00	-4	3,762	-0.11%
2022/05/06	0	0.00	5	28.66	29.10	-5	3,911	-0.13%
2022/05/05	22.1	29.57	20	29.80	29.80	2.1	3,932	0.05%
2022/05/03	0	0.00	1	28.55	28.40	-1	3,965	-0.03%
2022/04/29	0	0.00	1	29.30	28.50	-1	4,025	-0.02%
2022/04/28	7	28.63	1	28.30	28.30	6	4,066	0.15%
2022/04/27	10	27.93	1	27.80	28.30	9	4,117	0.22%
2022/04/26	5	29.40	0	0.00	29.05	5	4,157	0.12%
2022/04/25	0	0.00	33	29.63	29.25	-33	4,357	-0.76%
2022/04/22	10	31.80	0	0.00	31.30	10	4,447	0.22%
2022/04/21	12	32.30	0	0.00	32.30	12	4,468	0.27%
2022/04/20	2	32.60	0	0.00	32.60	2	4,489	0.04%
2022/04/19	0	0.00	1	32.45	32.40	-1	4,518	-0.02%
2022/04/18	1	32.35	0	0.00	32.15	1	4,550	0.02%
2022/04/14	1.1	33.85	0	0.00	33.85	1.1	4,637	0.02%
2022/04/13	1	34.25	0	0.00	34.20	1	4,705	0.02%
2022/04/12	1	33.65	2	34.35	33.65	-1	4,965	-0.02%
2022/04/11	11	34.81	1	34.95	34.30	10	5,625	0.18%
2022/04/07	33	35.51	2	35.90	35.05	31	5,994	0.52%
2022/04/01	19	35.31	1	35.45	35.45	18	6,051	0.30%
2022/03/31	1	36.60	7	35.99	35.75	-6	6,163	-0.10%
2022/03/30	10	36.32	20	36.64	36.10	-10	6,272	-0.16%
2022/03/29	15	35.15	0	0.00	35.10	15	6,210	0.24%
2022/03/28	22	35.19	1	35.20	35.20	21	6,275	0.33%
2022/03/25	3	35.22	1	35.45	35.80	2	6,347	0.03%
2022/03/24	6	35.64	0	0.00	35.55	6	6,376	0.09%
2022/03/23	0	34.55	8	35.75	36.10	-8	6,458	-0.12%
2022/03/18	20	33.95	20	34.10	34.10	0	6,881	0.00%
2022/03/17	5	34.05	0	0.00	34.15	5	7,511	0.07%
2022/03/15	3	33.40	0	0.00	33.05	3	8,749	0.03%
2022/03/14	1	33.90	0	0.00	34.10	1	9,424	0.01%
2022/03/11	4	34.05	0	0.00	34.05	4	10,076	0.04%
2022/03/10	8	34.97	1	35.15	34.85	7	10,132	0.07%
2022/03/09	2	34.03	0	0.00	34.10	2	10,126	0.02%
2022/03/08	3	33.70	10	34.00	33.40	-7	10,140	-0.07%
2022/03/07	5	35.19	11	35.15	34.90	-6	10,114	-0.06%
2022/03/04	19	36.61	0	0.00	36.55	19	10,065	0.19%
2022/03/03	8	37.42	1	37.80	37.15	7	10,046	0.07%
2022/03/02	4	36.89	0	0.00	37.25	4	10,025	0.04%
2022/03/01	12	37.57	0	0.00	37.40	12	9,994	0.12%
2022/02/25	33	37.38	14	37.72	37.40	19	9,937	0.19%
2022/02/24	28	38.28	31	38.76	36.65	-3	9,775	-0.03%
2022/02/23	16	38.53	13	38.45	38.60	3	9,159	0.03%
2022/02/22	3	36.57	0	0.00	36.50	3	8,896	0.03%
2022/02/21	0	0.00	7	37.71	37.60	-7	8,896	-0.08%
2022/02/18	1	37.15	0	0.00	37.15	1	8,898	0.01%
2022/02/17	0	0.00	3	37.60	37.00	-3	9,034	-0.03%
2022/02/16	17	37.62	37	37.39	37.40	-20	9,532	-0.21%
2022/02/15	8	37.26	11	36.53	36.60	-3	9,639	-0.03%
2022/02/14	6	35.83	0	0.00	35.65	6	9,553	0.06%
2022/02/11	1.5	37.37	7	37.48	37.20	-5.5	9,521	-0.06%
2022/02/10	1	37.25	4	37.59	37.55	-3	9,512	-0.03%
2022/02/09	2	37.35	7	37.43	37.20	-5	9,429	-0.05%
2022/02/08	4	36.86	23	37.61	36.80	-19	9,374	-0.20%
2022/01/26	6	34.92	1	35.05	34.50	5	9,254	0.05%
2022/01/25	7	35.39	0	0.00	34.80	7	9,356	0.07%
2022/01/24	4	35.46	12	34.24	35.55	-8	9,364	-0.09%
2022/01/21	4	36.24	0	0.00	35.65	4	9,381	0.04%
2022/01/19	1	37.30	0	0.00	37.10	1	9,789	0.01%
2022/01/18	4	37.50	16	37.72	36.85	-12	9,877	-0.12%
2022/01/17	4	35.76	103	35.97	36.70	-99	9,674	-1.02%	大賣/
2022/01/14	26	34.23	1	34.25	33.40	25	9,581	0.26%
2022/01/12	1	35.35	0	0.00	35.20	1	9,601	0.01%
2022/01/11	21	35.82	1	35.40	35.80	20	9,619	0.21%
2022/01/10	12	36.01	0	0.00	36.00	12	9,624	0.12%
2022/01/07	10	36.30	0	0.00	36.70	10	9,610	0.10%
2022/01/06	1	37.10	1	37.55	37.50	0	9,554	0.00%
2022/01/05	22	38.58	28	38.74	37.35	-6	9,515	-0.06%
2022/01/04	117	40.41	230	39.83	38.25	-113	9,286	-1.22%	大買/大賣/鉅額交易
2022/01/03	150	38.27	5	38.06	38.50	145	8,636	1.68%	大買/鉅額交易
2021/12/30	1	35.55	0	0.00	35.40	1	8,325	0.01%
2021/12/29	1	36.40	0	0.00	36.20	1	8,276	0.01%
2021/12/28	0	0.00	1	36.90	36.60	-1	8,263	-0.01%
2021/12/27	5	37.47	6	37.44	37.30	-1	8,227	-0.01%
2021/12/24	3	36.85	4	36.60	36.80	-1	8,142	-0.01%
2021/12/23	2	35.98	1	36.50	35.70	1	8,008	0.01%
2021/12/22	12	35.80	2	35.30	35.20	10	7,935	0.13%
2021/12/21	5	35.65	1	35.40	35.35	4	7,883	0.05%
2021/12/20	3	35.48	2	35.95	35.75	1	7,840	0.01%
2021/12/17	27	36.51	5	36.73	36.05	22	7,774	0.28%
2021/12/16	4	37.84	71	37.42	37.20	-67	7,661	-0.87%
2021/12/15	4	37.23	2	37.30	37.30	2	7,488	0.03%
2021/12/14	46	37.29	4	38.30	36.65	42	7,364	0.57%
2021/12/13	13	40.15	48	41.00	39.70	-35	7,113	-0.49%
2021/12/10	10	38.21	31	38.13	38.20	-21	6,484	-0.32%
2021/12/09	56	38.06	14	39.90	37.05	42	6,174	0.68%
2021/12/08	10	37.61	47	38.79	39.40	-37	5,211	-0.71%
2021/12/07	49	35.69	18	36.79	35.85	31	4,534	0.68%
2021/12/06	0	0.00	39	34.57	34.75	-39	3,878	-1.01%
2021/12/02	1	31.30	1	30.95	30.90	0	3,838	0.00%
2021/11/29	2	30.70	0	0.00	30.60	2	3,933	0.05%
2021/11/26	21	31.16	0	0.00	30.95	21	3,970	0.53%
2021/11/25	0	0.00	12.3	33.12	32.35	-12.3	3,974	-0.31%
2021/11/24	10	32.75	0	0.00	32.90	10	3,984	0.25%
2021/11/23	3.1	33.27	0	0.00	32.65	3.1	3,991	0.08%
2021/11/22	2	34.25	0	0.00	33.70	2	3,991	0.05%
2021/11/19	14.1	33.62	4	34.80	33.55	10.1	4,025	0.25%
2021/11/18	15.1	34.05	0	0.00	34.10	15.1	4,041	0.37%
2021/11/17	0	0.00	10	34.70	34.50	-10	4,022	-0.25%
2021/11/16	4.1	34.54	11	34.81	33.40	-6.9	3,965	-0.17%
2021/11/15	21	35.99	28	35.70	35.05	-7	3,833	-0.18%
2021/11/12	2	32.70	5	34.08	34.35	-3	3,320	-0.09%
2021/11/11	5	31.38	0	0.00	31.25	5	3,138	0.16%
2021/11/10	2	30.80	0	0.00	30.95	2	3,152	0.06%
2021/11/09	1	30.70	0	0.00	30.65	1	3,174	0.03%
2021/11/08	2	30.75	0	0.00	30.75	2	3,178	0.06%
2021/11/04	2	30.85	2	31.00	30.40	0	3,302	0.00%
2021/11/03	0	30.75	10	31.55	30.80	-10	3,366	-0.30%
2021/11/02	16	31.45	2	33.00	31.10	14	3,398	0.41%
2021/10/29	0	0.00	5	30.80	30.75	-5	3,332	-0.15%
2021/10/28	2	31.60	0	0.00	31.60	2	3,296	0.06%
2021/10/27	37	33.47	6	33.43	33.50	31	3,314	0.94%
2021/10/26	0	0.00	1	32.10	32.10	-1	3,033	-0.03%
2021/10/25	2	29.00	0	0.00	29.20	2	3,010	0.07%
2021/10/22	1	29.10	2	29.38	29.45	-1	3,271	-0.03%
2021/10/21	4	29.60	0	0.00	28.85	4	3,655	0.11%
2021/10/19	0	0.00	6	29.24	28.50	-6	4,739	-0.13%
2021/10/18	1	28.05	1	28.80	28.70	0	5,153	0.00%
2021/10/14	0	0.00	2	26.50	26.40	-2	5,377	-0.04%
2021/10/13	6	26.68	1	25.95	25.70	5	5,442	0.09%
2021/10/12	2	27.80	1	27.45	27.40	1	5,521	0.02%
2021/10/07	1	27.60	1	26.90	27.45	0	6,092	0.00%
2021/10/06	2	26.73	1	26.30	26.05	1	6,742	0.01%
2021/10/01	0	0.00	1	26.45	26.55	-1	7,785	-0.01%
2021/09/29	0	28.20	0	0.00	28.40	0	8,400	0.00%
2021/09/28	0	0.00	1	29.70	29.60	-1	8,912	-0.01%
2021/09/27	3	29.73	0	0.00	29.80	3	9,196	0.03%
2021/09/23	0	0.00	2	28.60	28.30	-2	9,376	-0.02%
2021/09/22	3	28.30	0	0.00	28.30	3	9,436	0.03%
2021/09/17	2	29.70	0	0.00	29.80	2	9,479	0.02%
2021/09/15	7	28.62	6	28.40	28.40	1	9,593	0.01%
2021/09/13	1	29.40	0	0.00	29.45	1	9,914	0.01%
2021/09/10	0	0.00	2	30.00	30.10	-2	10,046	-0.02%
2021/09/08	0	0.00	10	29.55	28.90	-10	10,496	-0.10%
2021/09/07	0	0.00	1	29.30	29.30	-1	10,808	-0.01%
2021/09/06	1	30.35	5	30.25	29.80	-4	11,167	-0.04%
2021/09/03	1	31.20	0	0.00	31.20	1	11,532	0.01%
2021/08/30	0	0.00	14	30.90	30.85	-14	11,817	-0.12%
2021/08/27	0	0.00	8	31.80	31.05	-8	11,865	-0.07%
2021/08/25	0	0.00	1	32.60	31.85	-1	12,033	-0.01%
2021/08/24	4	31.28	3	31.47	30.85	1	12,164	0.01%
2021/08/23	3	32.27	0	0.00	32.35	3	12,167	0.02%
2021/08/19	2	30.90	2	29.65	29.75	0	12,215	0.00%
2021/08/17	1	30.00	0	0.00	29.35	1	12,384	0.01%
2021/08/16	1	30.50	4	30.75	30.50	-3	12,391	-0.02%
2021/08/11	1	32.90	0	0.00	32.90	1	12,447	0.01%
2021/08/10	0	0.00	1	34.50	34.35	-1	12,434	-0.01%
2021/08/09	2	36.60	3	36.00	35.95	-1	12,415	-0.01%
2021/08/06	2	37.83	6	37.55	37.45	-4	12,393	-0.03%
2021/08/05	11	37.81	1	37.70	37.35	10	12,395	0.08%
2021/08/04	1	37.50	0	0.00	37.35	1	12,475	0.01%
2021/08/03	3	38.72	3	38.30	37.95	0	12,515	0.00%
2021/08/02	8	38.53	3	38.37	38.40	5	12,551	0.04%
2021/07/30	4	38.38	1	37.95	37.95	3	12,485	0.02%
2021/07/29	8	37.68	0	0.00	38.35	8	12,448	0.06%
2021/07/28	22	39.13	0	0.00	37.20	22	12,404	0.18%
2021/07/27	14	41.69	19	41.79	40.55	-5	12,287	-0.04%
2021/07/26	53	41.01	78	40.67	40.45	-25	12,001	-0.21%
2021/07/23	212	42.62	160	43.74	40.40	52	11,852	0.44%	大買/大賣/
2021/07/22	16	40.55	29	40.63	41.90	-13	10,983	-0.12%
2021/07/21	9	37.88	0	0.00	38.10	9	10,593	0.08%
2021/07/20	4	37.55	4	39.45	37.90	0	10,670	0.00%
2021/07/19	8	38.52	0	0.00	38.45	8	10,608	0.08%
2021/07/16	13	39.28	1	40.15	39.00	12	10,687	0.11%
2021/07/15	24	40.06	7	39.50	39.30	17	10,649	0.16%
2021/07/14	27	42.54	18	42.70	41.20	9	10,499	0.09%
2021/07/13	21	42.77	67	43.65	41.85	-46	10,319	-0.45%
2021/07/12	19	40.86	4	40.78	41.45	15	9,772	0.15%
2021/07/09	12	40.09	1	39.90	40.00	11	9,703	0.11%
2021/07/08	105	41.65	89	41.63	40.20	16	9,709	0.16%	大買/
2021/07/07	6	39.68	52	40.25	40.10	-46	9,258	-0.50%
2021/07/06	1	39.00	36	37.85	38.05	-35	9,016	-0.39%
2021/07/05	58	39.19	22	39.19	38.90	36	9,075	0.40%
2021/07/02	12	36.07	13	36.90	36.90	-1	8,623	-0.01%
2021/07/01	12	34.30	4	34.05	33.55	8	8,387	0.10%
2021/06/30	6	35.00	4	35.39	35.20	2	8,319	0.02%
2021/06/29	1	37.00	1	36.20	36.00	0	8,243	0.00%
2021/06/28	2	36.30	1	36.35	36.65	1	8,214	0.01%
2021/06/25	0	0.00	40	36.70	36.45	-40	8,179	-0.49%
2021/06/24	5	36.25	4	35.89	36.15	1	8,145	0.01%
2021/06/23	6	37.10	6	38.08	37.25	0	8,101	0.00%
2021/06/22	49	35.98	2	36.75	35.80	47	8,000	0.59%
2021/06/21	10	37.53	2	37.45	37.50	8	7,917	0.10%
2021/06/18	11	40.71	2	41.10	40.05	9	7,910	0.11%
2021/06/17	4	41.18	17	40.58	41.90	-13	7,902	-0.16%
2021/06/16	14	40.31	2	39.98	38.95	12	7,830	0.15%
2021/06/15	8	41.34	25	40.96	43.25	-17	7,783	-0.22%
2021/06/11	1	36.00	10.2	38.93	39.35	-9.2	7,853	-0.12%
2021/06/10	0	0.00	34	35.79	35.80	-34	7,500	-0.45%
2021/06/09	11	32.41	8	32.74	32.55	3	7,278	0.04%
2021/06/08	13	30.71	0	0.00	30.45	13	7,447	0.17%
2021/06/07	4	30.60	3	30.50	30.35	1	7,485	0.01%
2021/06/04	2	30.80	1	30.90	30.50	1	7,512	0.01%
2021/06/03	10	32.40	1	32.35	32.25	9	7,520	0.12%
2021/06/02	31	33.25	90	32.65	33.00	-59	7,544	-0.78%
2021/06/01	101	34.65	2	34.50	34.70	99	7,502	1.32%	大買/
2021/05/28	4	31.95	1	31.80	31.90	3	7,648	0.04%
2021/05/27	2	32.55	2	31.75	31.65	0	7,968	0.00%
2021/05/26	8	32.29	3	31.97	32.75	5	8,205	0.06%
2021/05/25	2	30.65	8	31.75	31.80	-6	8,376	-0.07%
2021/05/24	3	28.82	0	0.00	28.95	3	8,364	0.04%
2021/05/20	0	0.00	4	29.15	26.75	-4	8,541	-0.05%
2021/05/19	4	26.78	18	28.70	28.80	-14	8,554	-0.16%
2021/05/17	0	0.00	1	24.40	23.85	-1	8,595	-0.01%
2021/05/14	0	0.00	7	27.89	26.50	-7	8,557	-0.08%
2021/05/13	8	27.51	1	25.10	27.25	7	8,520	0.08%
2021/05/12	25	27.53	9	26.76	27.20	16	8,480	0.19%
2021/05/11	0	0.00	1	27.80	27.45	-1	8,374	-0.01%
2021/05/10	5	30.92	0	0.00	30.30	5	8,331	0.06%
2021/05/07	2	31.60	6	31.80	32.30	-4	8,303	-0.05%
2021/05/06	1	29.70	0	0.00	29.40	1	8,270	0.01%
2021/05/05	10	31.95	0	0.00	30.85	10	8,265	0.12%
2021/05/04	1	34.75	0	0.00	34.20	1	8,284	0.01%
2021/05/03	3	33.12	3	32.83	32.15	0	8,207	0.00%
2021/04/29	1	36.05	25	36.49	35.65	-24	8,138	-0.29%
2021/04/27	1	38.65	1	38.65	38.65	0	8,263	0.00%
2021/04/26	20	40.19	1	40.90	40.30	19	8,393	0.23%
2021/04/23	2	36.85	5	37.10	38.80	-3	8,263	-0.04%
2021/04/22	2	36.45	5	35.99	35.30	-3	8,179	-0.04%
2021/04/21	2	38.95	18	39.06	39.00	-16	8,056	-0.20%
2021/04/20	1	38.20	3	40.20	39.95	-2	8,030	-0.02%
2021/04/19	2	40.10	4	39.69	39.10	-2	8,036	-0.02%
2021/04/16	1	43.60	2	45.00	43.00	-1	7,922	-0.01%
2021/04/15	13	42.82	4	40.99	44.30	9	7,853	0.11%
2021/04/14	7	42.24	8	42.11	43.00	-1	7,726	-0.01%
2021/04/13	4	48.21	6	47.69	46.50	-2	7,652	-0.03%
2021/04/12	10	48.32	12	49.40	47.10	-2	7,651	-0.03%
2021/04/09	2	54.40	10	53.83	52.30	-8	7,713	-0.10%
2021/04/08	7	54.57	1	55.20	52.00	6	7,750	0.08%
2021/04/07	2	50.00	1	49.00	50.20	1	7,846	0.01%
2021/04/06	1	45.65	2	45.65	45.65	-1	8,219	-0.01%
2021/04/01	0	0.00	1	41.50	41.50	-1	8,252	-0.01%
2021/03/31	0	0.00	10	41.00	41.00	-10	8,391	-0.12%
2021/03/24	0	0.00	13	38.71	37.10	-13	8,748	-0.15%
2021/03/23	17	41.02	2	44.20	40.50	15	8,783	0.17%
2021/03/22	7	44.08	6	44.60	45.00	1	8,790	0.01%
2021/03/19	16	38.83	8	41.59	42.55	8	8,873	0.09%
2021/03/18	13	35.63	17.1	36.89	38.80	-4.1	8,761	-0.05%
2021/03/17	10	33.91	9	34.29	35.30	1	8,604	0.01%
2021/03/15	2	28.00	5	29.35	29.35	-3	8,244	-0.04%
2021/03/12	8	26.47	18	26.41	26.70	-10	8,286	-0.12%
2021/03/11	1	24.65	0	0.00	24.30	1	8,135	0.01%
2021/03/10	4	24.25	1	24.80	24.05	3	8,107	0.04%
2021/03/09	1	24.15	2	23.70	24.05	-1	8,059	-0.01%
2021/03/05	2	24.00	2	23.75	23.50	0	7,963	0.00%
2021/03/04	17	24.87	7	25.01	25.00	10	7,891	0.13%
2021/03/03	19	25.23	3	24.60	25.30	16	7,788	0.21%
2021/03/02	13	24.19	6	25.27	24.95	7	7,538	0.09%
2021/02/26	4	22.98	9	22.85	23.10	-5	7,165	-0.07%
2021/02/25	17	21.84	29	21.33	21.00	-12	6,869	-0.17%
2021/02/24	1	21.60	10	21.75	21.75	-9	6,555	-0.14%
2021/02/23	10	17.94	3	19.80	19.80	7	6,480	0.11%
2021/02/22	2	17.40	10	17.45	18.00	-8	6,303	-0.13%
2021/02/19	2	16.95	0	0.00	17.50	2	6,201	0.03%
2021/02/18	14	16.56	14	17.43	17.60	0	6,119	0.00%
2021/02/17	3	16.50	0	0.00	16.50	3	6,009	0.05%
2021/02/05	1	15.10	0	0.00	15.05	1	5,936	0.02%
2021/01/27	2	17.38	4	17.50	17.30	-2	5,752	-0.03%
2021/01/26	1	17.25	1	17.00	16.70	0	5,677	0.00%
2021/01/25	3.3	15.98	0	0.00	17.20	3.3	5,566	0.06%
2021/01/22	0	0.00	6	16.88	16.65	-6	5,485	-0.11%
2021/01/21	0.2	16.74	3	16.63	17.20	-2.8	5,432	-0.05%
2021/01/20	13	16.77	5	17.80	16.55	8	5,337	0.15%
2021/01/19	5	16.60	6	18.32	18.35	-1	5,149	-0.02%
2021/01/18	7	15.93	0	0.00	16.70	7	4,952	0.14%
2021/01/15	0	0.00	5	16.30	16.30	-5	4,924	-0.10%
2021/01/14	1	16.70	5.1	15.91	16.55	-4.1	4,900	-0.08%
2021/01/13	1	16.70	5	16.60	15.75	-4	4,872	-0.08%
2021/01/12	6	16.48	1	16.35	16.35	5	4,917	0.10%
2021/01/11	3	17.90	12	17.92	18.00	-9	4,927	-0.18%
2021/01/08	0	0.00	24.5	16.50	16.55	-24.5	4,842	-0.51%
2021/01/07	0	0.00	7	16.30	16.25	-7	4,811	-0.15%
2021/01/06	4	16.63	65	16.48	17.10	-61	4,714	-1.29%
2021/01/05	10	18.68	2	18.70	18.20	8	4,547	0.18%
2021/01/04	4	18.16	14	18.73	18.90	-10	4,383	-0.23%
2020/12/31	66	16.57	20	16.71	17.20	46	4,089	1.12%
2020/12/30	12	14.75	1	15.40	15.65	11	3,810	0.29%
2020/12/29	8	15.13	77	15.16	15.45	-69	3,624	-1.90%
2020/12/28	13	14.15	5	14.15	14.15	8	3,177	0.25%
2020/12/25	37	12.69	4	12.90	12.90	33	3,084	1.07%
2020/12/24	5	11.93	3	12.10	11.75	2	2,917	0.07%
2020/12/23	2	10.90	3	11.70	11.95	-1	2,863	-0.03%
2020/12/22	0	0.00	2	11.00	11.15	-2	2,821	-0.07%
2020/12/21	2	12.20	0	0.00	12.05	2	2,763	0.07%
2020/12/18	73	13.77	7	13.51	13.35	66	2,678	2.46%
2020/12/17	2	12.60	15	12.20	13.40	-13	2,501	-0.52%
2020/12/16	3	12.47	6	12.04	12.20	-3	2,342	-0.13%
2020/12/15	18	11.93	36	12.35	12.55	-18	2,197	-0.82%
2020/12/14	1	11.65	1	11.65	11.65	0	1,939	0.00%
2020/12/11	10	10.60	15	10.60	10.60	-5	1,912	-0.26%
2020/12/10	9	9.47	4	9.65	9.65	5	1,778	0.28%
2020/12/09	18	9.80	2	9.99	9.86	16	1,723	0.93%
2020/12/08	15	9.69	0	0.00	9.87	15	1,639	0.91%
2020/12/07	14	9.44	6	9.51	9.62	8	1,478	0.54%
2020/12/04	0	0.00	3	8.75	8.75	-3	1,352	-0.22%
2020/12/03	20	8.60	5	8.55	8.58	15	1,334	1.12%
2020/12/02	0	0.00	4	8.55	8.57	-4	1,338	-0.30%
2020/12/01	10	8.70	0	0.00	8.66	10	1,321	0.76%
2020/11/26	0	0.00	2	8.10	8.06	-2	1,186	-0.17%
2020/11/25	4	7.95	1	7.97	8.00	3	1,175	0.26%
2020/11/24	2	7.92	5	7.94	7.90	-3	1,167	-0.26%
2020/11/23	3	8.05	0	0.00	8.04	3	1,149	0.26%
2020/11/20	0	0.00	2	8.01	8.11	-2	1,133	-0.18%
2020/11/17	0	0.00	5	7.86	7.85	-5	1,087	-0.46%
2020/11/16	2	7.82	0	0.00	7.84	2	1,093	0.18%
2020/10/26	2	7.92	4	7.84	7.91	-2	981	-0.20%
2020/10/23	1	8.03	10	8.00	8.03	-9	970	-0.93%
2020/10/15	9	7.71	0	0.00	7.72	9	791	1.14%
2020/10/12	10	7.46	0	0.00	7.41	10	782	1.28%
2020/09/14	0	0.00	10	7.33	7.33	-10	898	-1.11%
2020/09/11	10	7.36	0	0.00	7.36	10	890	1.12%
2020/09/10	0	0.00	1	7.73	7.59	-1	887	-0.11%
2020/09/09	1	7.49	0	0.00	7.73	1	879	0.11%
2020/08/11	0	0.00	1	7.15	7.17	-1	788	-0.13%
2020/07/28	0	0.00	40	6.98	6.91	-40	787	-5.08%
2020/07/27	0	0.00	34.8	7.18	7.18	-34.8	782	-4.45%
2020/07/24	5	7.85	0	0.00	7.57	5	780	0.64%
2020/07/15	0	0.00	3	7.16	7.19	-3	670	-0.45%
2020/07/06	4	7.54	11	7.65	7.70	-7	606	-1.15%
2020/07/03	14	7.58	0	0.00	7.67	14	536	2.61%
2020/06/18	0	0.00	5	6.01	6.06	-5	354	-1.41%
2020/05/26	5	5.86	0	0.00	5.86	5	498	1.00%
2020/04/09	0	0.00	10	5.66	5.69	-10	583	-1.71%
2020/04/08	10	5.50	0	0.00	5.50	10	577	1.73%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/20	2	4.98	0	0.00	5.00	2	850	0.24%
2020/03/19	0	0.00	15	4.60	4.59	-15	851	-1.76%
2020/02/20	0	0.00	10	7.37	7.36	-10	1,073	-0.93%
2020/02/19	10	7.39	0	0.00	7.39	10	1,111	0.90%
2020/02/05	10	7.30	20	7.30	7.27	-10	1,126	-0.89%
2020/01/30	0	0.00	10	7.50	7.41	-10	1,129	-0.89%
2020/01/20	10	8.23	0	0.00	8.23	10	1,110	0.90%
2020/01/16	0	0.00	20	8.21	8.21	-20	1,108	-1.80%
2019/12/31	0	0.00	10	8.60	8.60	-10	1,256	-0.80%
2019/12/30	10	8.58	2	8.58	8.58	8	1,462	0.55%
2019/12/25	3	8.79	0	0.00	8.77	3	1,717	0.17%
2019/12/24	3	9.01	16	9.06	8.97	-13	1,861	-0.70%
2019/12/19	11	8.67	0	0.00	8.63	11	1,829	0.60%
2019/12/11	0	0.00	10	8.61	8.58	-10	1,840	-0.54%
2019/12/10	10	8.82	0	0.00	8.72	10	1,820	0.55%
2019/12/09	30	8.59	0	0.00	8.53	30	1,728	1.74%
2019/12/06	10	8.35	0	0.00	8.35	10	1,672	0.60%
2019/12/04	11	8.25	0	0.00	8.40	11	1,645	0.67%
2019/11/11	1	7.98	0	0.00	7.90	1	1,584	0.06%
2019/11/01	0	0.00	6	8.15	8.32	-6	1,586	-0.38%
2019/10/24	2	8.69	2	8.57	8.57	0	1,617	0.00%
2019/10/07	0	0.00	1	9.01	8.86	-1	1,597	-0.06%
2019/10/04	1	9.15	10	9.19	9.08	-9	1,570	-0.57%
2019/10/01	5	8.89	0	0.00	8.68	5	1,156	0.43%
2019/09/18	0	0.00	5	8.17	8.14	-5	745	-0.67%
2019/08/29	0	0.00	3	7.77	7.75	-3	705	-0.43%
2019/08/27	3	7.79	0	0.00	7.77	3	693	0.43%
2019/08/16	5	7.54	1	7.45	7.54	4	692	0.58%
2019/07/22	0	0.00	5	8.83	8.83	-5	1,040	-0.48%
2019/07/19	0	0.00	3	8.59	8.58	-3	1,027	-0.29%
2019/06/21	0	0.00	1	8.05	8.10	-1	1,625	-0.06%
2019/06/20	0	0.00	1	7.97	8.00	-1	1,636	-0.06%
2019/06/13	0	0.00	0.2	7.80	7.85	-0.2	1,733	-0.01%
2019/06/10	6	7.98	0	0.00	7.83	6	1,887	0.32%
2019/05/31	3	8.20	0	0.00	8.16	3	2,003	0.15%
2019/05/30	0	0.00	2	8.20	8.14	-2	2,009	-0.10%
2019/05/23	3	8.01	0	0.00	7.90	3	2,095	0.14%
2019/05/22	0	0.00	3	8.19	8.12	-3	2,096	-0.14%
2019/05/20	20	7.78	0	0.00	7.72	20	2,050	0.98%
2019/05/14	3	8.76	0	0.00	8.73	3	1,988	0.15%
2019/04/25	0	0.00	1	9.00	8.90	-1	1,599	-0.06%
2019/04/22	0	0.00	1	8.98	8.95	-1	1,559	-0.06%
2019/04/18	0	0.00	11	9.12	9.11	-11	1,503	-0.73%
2019/04/17	14	8.99	3	8.67	8.78	11	1,330	0.83%
2019/04/16	0	0.00	3	8.30	8.91	-3	1,218	-0.25%
2019/04/12	3	8.21	0	0.00	8.12	3	1,120	0.27%
2019/04/11	0	0.00	18	8.31	8.26	-18	1,108	-1.62%
2019/04/10	0	0.00	3	8.46	8.43	-3	1,088	-0.28%
2019/04/09	0	0.00	6	8.37	8.21	-6	1,043	-0.58%
2019/04/08	3	8.17	0	0.00	8.18	3	977	0.31%
2019/03/29	3	8.28	0	0.00	8.16	3	893	0.34%
2019/03/28	7	8.41	4	8.35	8.28	3	882	0.34%
2019/03/27	15	8.36	1	8.35	8.30	14	836	1.67%
2019/03/08	1	7.27	0	0.00	7.46	1	461	0.22%
2019/02/22	11	7.13	0	0.00	7.14	11	429	2.56%
2019/02/21	0	0.00	10	6.86	6.98	-10	330	-3.03%
2019/02/19	0	0.00	10	6.81	6.83	-10	316	-3.16%
2019/02/15	0	0.00	15	6.90	6.85	-15	310	-4.83%
2019/01/25	0	0.00	10	6.62	6.62	-10	350	-2.85%
2019/01/24	0	0.00	20	6.61	6.60	-20	341	-5.86%
2019/01/17	0	0.00	22	6.57	6.60	-22	339	-6.48%
2019/01/16	0	0.00	30	6.60	6.60	-30	349	-8.60%
2019/01/15	0	0.00	50	6.60	6.60	-50	351	-14.23%
2018/12/11	0	0.00	3	7.11	7.09	-3	412	-0.73%
2018/12/04	0	0.00	2	7.44	7.42	-2	449	-0.45%
2018/12/03	0	0.00	0.1	7.41	7.41	-0.1	446	-0.03%
2018/11/23	1	7.15	0	0.00	7.15	1	451	0.22%
2018/11/21	2	7.15	0	0.00	7.15	2	437	0.46%
2018/11/09	0	0.00	24	6.78	6.80	-24	440	-5.45%
2018/11/08	0	0.00	3	6.80	6.79	-3	448	-0.67%
2018/11/07	5	6.75	0	0.00	6.76	5	447	1.12%
2018/11/06	5	6.73	0	0.00	6.68	5	468	1.07%
2018/11/02	15	6.83	0	0.00	6.77	15	493	3.04%
2018/10/08	0	0.00	1	7.33	7.35	-1	795	-0.13%
2018/10/03	10	7.90	0	0.00	7.77	10	1,080	0.93%
2018/08/29	20	8.93	0	0.00	8.90	20	2,950	0.68%
2018/08/28	0	0.00	1	8.47	8.54	-1	3,005	-0.03%
2018/08/17	10	8.70	0	0.00	8.55	10	3,314	0.30%
2018/08/02	20	9.52	0	0.00	9.35	20	3,457	0.58%
2018/08/01	0	0.00	10	9.40	9.40	-10	3,407	-0.29%
2018/07/31	0	9.31	0	0.00	9.33	0	3,406	0.00%
2018/07/30	0	0.00	4	9.54	9.33	-4	3,400	-0.12%
2018/07/27	15	9.70	0	0.00	9.67	15	3,387	0.44%
2018/07/26	10	9.60	0	0.00	9.47	10	3,344	0.30%
2018/07/23	20	9.61	1	9.70	9.48	19	3,313	0.57%
2018/07/20	10	9.98	5	9.72	9.65	5	3,301	0.15%
2018/07/19	0	0.00	2	9.64	9.60	-2	3,248	-0.06%
2018/07/16	12	9.95	0	0.00	9.82	12	3,233	0.37%
2018/07/13	2	9.54	41	9.80	10.05	-39	3,168	-1.23%
2018/07/12	10	9.15	0	0.00	9.20	10	3,063	0.33%
2018/07/05	1	9.30	0	0.00	9.08	1	2,837	0.04%
2018/07/04	0	0.00	1	9.16	9.10	-1	2,785	-0.04%
2018/07/02	10	9.91	0	0.00	9.90	10	2,740	0.36%
2018/06/27	3	10.32	0	0.00	9.85	3	2,619	0.11%
2018/06/26	3	10.13	10	10.35	10.10	-7	2,595	-0.27%
2018/06/25	52	10.34	4	10.60	10.15	48	2,551	1.88%
2018/06/22	10	10.35	11	10.45	10.05	-1	2,468	-0.04%
2018/06/21	14	9.86	0	0.00	9.92	14	2,387	0.59%
2018/06/20	7	9.44	9	9.58	9.40	-2	2,326	-0.09%
2018/06/19	34	10.08	0	0.00	9.50	34	2,288	1.49%
2018/06/13	14	10.56	15	10.90	10.45	-1	2,290	-0.04%
2018/06/12	23	11.19	13	11.30	11.15	10	2,206	0.45%
2018/06/11	38	10.77	28	10.94	11.30	10	2,089	0.48%
2018/06/08	16	9.53	46	10.25	10.50	-30	1,743	-1.72%
2018/06/07	14	9.42	0	0.00	9.55	14	1,700	0.82%
2018/06/05	10	9.30	0	0.00	9.03	10	1,516	0.66%
2018/06/01	10	9.12	0	0.00	9.00	10	1,408	0.71%
2018/05/30	3	8.83	1	9.00	8.85	2	1,266	0.16%
2018/05/29	0	0.00	1	8.20	8.35	-1	1,163	-0.09%
2018/05/28	3	8.35	9	8.40	8.20	-6	1,147	-0.52%
2018/05/25	1	8.44	1	8.25	8.25	0	1,146	0.00%
2018/05/24	2	8.60	0	0.00	8.60	2	1,103	0.18%
2018/05/18	10	8.09	0	0.00	8.14	10	983	1.02%
2018/05/17	0	0.00	5	7.84	7.71	-5	931	-0.54%
2018/04/18	0	0.00	4	7.90	7.80	-4	1,101	-0.36%
2018/04/11	0	0.00	15	8.14	8.10	-15	1,249	-1.20%
2018/03/26	0	0.00	1	8.45	8.45	-1	1,243	-0.08%
2018/03/23	3	8.50	0	0.00	8.50	3	1,234	0.24%
2018/03/21	2	8.86	0	0.00	8.98	2	1,209	0.17%
2018/03/20	15	8.87	0	0.00	9.00	15	1,185	1.27%
2018/03/16	0	8.70	0	0.00	8.76	0	1,025	0.00%
2018/03/15	0	0.00	2	8.80	8.78	-2	1,017	-0.20%
2018/03/13	1	8.82	0	0.00	8.81	1	972	0.10%
2018/03/12	0	0.00	5	8.26	8.26	-5	747	-0.67%
2018/02/27	0	0.00	1	7.77	7.71	-1	817	-0.12%
2018/01/30	2	8.94	9	8.69	8.59	-7	1,175	-0.60%
2018/01/29	10	9.05	1	8.72	9.04	9	1,157	0.78%
2018/01/19	1	8.61	0	0.00	8.48	1	1,663	0.06%
2018/01/10	0	0.00	5	8.52	8.54	-5	1,787	-0.28%
2018/01/09	15	9.15	0	0.00	8.76	15	1,774	0.85%