普誠 (6129)-富邦-仁愛券商分點個股進出

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
24.15
漲跌
▲0.55
漲幅
+2.33%
成交量
489張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/19	6	23.55	2	24.25	23.90	4	908	0.44%
2024/04/18	0	0.00	1	24.90	24.80	-1	897	-0.11%
2024/04/17	0	25.25	0	0.00	24.95	0	900	0.00%
2024/04/16	2	24.90	1	25.55	24.50	1	919	0.11%
2024/04/12	1	26.30	0	0.00	26.20	1	926	0.11%
2024/04/10	1	26.95	1	26.70	26.80	0	966	0.00%
2024/04/09	1	26.45	0	0.00	26.55	1	985	0.10%
2024/04/08	0	26.76	0	0.00	26.40	0	998	0.00%
2024/04/03	1	26.70	1	26.85	26.75	0	1,016	0.00%
2024/04/02	1	27.00	0	0.00	26.90	1	1,097	0.09%
2024/04/01	0.2	27.12	0	0.00	27.10	0.2	1,468	0.01%
2024/03/29	13	28.35	14	27.91	27.25	-1	1,499	-0.07%
2024/03/28	3	27.30	2	27.23	27.55	1	1,485	0.07%
2024/03/27	2	26.40	2	26.45	26.40	0	1,493	0.00%
2024/03/26	1	26.30	0	0.00	26.20	1	1,552	0.06%
2024/03/25	1	26.90	0	0.00	26.35	1	1,549	0.06%
2024/03/22	1	26.25	1	26.50	26.65	0	1,555	0.00%
2024/03/19	0	0.00	4	26.55	26.35	-4	1,591	-0.25%
2024/03/15	1	26.65	0	0.00	26.55	1	1,606	0.06%
2024/03/14	1	26.85	2	26.83	26.75	-1	1,617	-0.06%
2024/03/13	1	27.05	0	0.00	27.00	1	1,657	0.06%
2024/03/12	1	27.85	2	27.55	27.90	-1	1,690	-0.06%
2024/03/11	1	27.10	5	27.10	26.90	-4	1,705	-0.23%
2024/03/08	3	26.87	27.1	26.95	26.80	-24.1	1,712	-1.40%
2024/03/07	3	27.67	0	0.00	27.55	3	1,695	0.18%
2024/03/06	1	28.15	4	28.34	28.10	-3	1,691	-0.18%
2024/03/04	3	28.62	7	29.08	28.60	-4	1,742	-0.23%
2024/03/01	21	28.78	34	28.71	28.65	-13	1,811	-0.72%
2024/02/29	2	28.40	0	0.00	28.45	2	1,824	0.11%
2024/02/27	3	28.47	6	28.52	28.55	-3	1,879	-0.16%
2024/02/26	0	0.00	3	29.05	29.00	-3	2,025	-0.15%
2024/02/23	0	0.00	1	29.15	28.75	-1	2,116	-0.05%
2024/02/22	0	0.00	4	29.20	29.05	-4	2,120	-0.19%
2024/02/19	0	0.00	2	29.38	29.75	-2	2,172	-0.09%
2024/02/16	1	29.35	3	29.12	29.70	-2	2,178	-0.09%
2024/02/15	1	28.55	0	0.00	28.70	1	2,187	0.05%
2024/02/05	0	0.00	1	28.40	28.45	-1	2,202	-0.05%
2024/02/02	1	28.85	1	28.85	28.70	0	2,223	0.00%
2024/01/31	0	0.00	0.1	29.00	28.85	-0.1	2,275	0.00%
2024/01/30	5	28.90	4	28.95	28.95	1	2,283	0.04%
2024/01/29	0	0.00	3	29.30	29.40	-3	2,273	-0.13%
2024/01/25	1	29.30	0	0.00	29.30	1	2,273	0.04%
2024/01/24	5	29.70	0	0.00	29.70	5	2,279	0.22%
2024/01/23	0	0.00	1	29.60	29.65	-1	2,289	-0.04%
2024/01/22	0	0.00	3	29.52	29.50	-3	2,289	-0.13%
2024/01/18	2	28.90	3	28.88	28.90	-1	2,302	-0.04%
2024/01/17	4	29.55	2	29.48	29.20	2	2,328	0.09%
2024/01/16	2	29.93	2	29.88	29.85	0	2,339	0.00%
2024/01/15	2	29.58	5	29.60	29.60	-3	2,369	-0.13%
2024/01/11	2	29.35	7	29.33	29.30	-5	2,457	-0.20%
2024/01/10	5	29.52	7	29.30	29.25	-2	2,515	-0.08%
2024/01/09	3	29.80	1	29.90	29.75	2	2,499	0.08%
2024/01/08	6	30.23	0	0.00	30.00	6	2,487	0.24%
2024/01/05	0	0.00	0.2	30.45	30.45	-0.2	2,474	-0.01%
2024/01/04	7	30.89	0	0.00	30.45	7	2,492	0.28%
2024/01/03	1	30.40	0	0.00	30.70	1	2,456	0.04%
2024/01/02	5	30.66	9	30.74	30.80	-4	2,431	-0.16%
2023/12/29	8	30.94	23	30.86	30.85	-15	2,420	-0.62%
2023/12/28	26	31.62	26.3	31.75	31.25	-0.3	2,402	-0.01%
2023/12/27	160.3	32.34	62.2	32.14	32.00	98.1	2,321	4.23%	大買/
2023/12/26	1	30.15	3	30.75	30.70	-2	1,943	-0.10%
2023/12/25	2	30.55	4	30.15	30.05	-2	1,905	-0.10%
2023/12/22	14	30.50	11	30.12	29.95	3	1,875	0.16%
2023/12/21	5	30.60	11	30.39	30.25	-6	1,840	-0.33%
2023/12/20	1	29.40	1	29.70	29.30	0	1,774	0.00%
2023/12/19	9	29.18	1	29.40	29.10	8	1,773	0.45%
2023/12/18	7	29.83	1	29.95	29.75	6	1,758	0.34%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,750	-0.06%
2023/12/14	1	31.10	4	30.41	30.35	-3	1,746	-0.17%
2023/12/12	4	30.29	0	0.00	30.10	4	1,713	0.23%
2023/12/11	0	0.00	10	30.44	30.25	-10	1,707	-0.59%
2023/12/08	6	30.81	3	31.00	30.40	3	1,694	0.18%
2023/12/06	0.2	30.95	6	30.74	31.00	-5.8	1,615	-0.36%
2023/12/05	2	30.13	2	30.15	30.10	0	1,589	0.00%
2023/12/04	2	30.58	0	0.00	30.35	2	1,584	0.13%
2023/12/01	1	31.30	1	31.08	30.65	0	1,594	0.00%
2023/11/30	0	0.00	1	31.05	30.90	-1	1,684	-0.06%
2023/11/29	2	31.70	1	31.60	31.40	1	1,669	0.06%
2023/11/28	3	31.27	3	31.50	31.55	0	1,618	0.00%
2023/11/27	15	30.86	15.1	30.62	30.30	-0.1	1,533	-0.01%
2023/11/24	4	30.38	13	31.05	30.25	-9	1,503	-0.60%
2023/11/22	1	30.65	60.4	31.17	31.75	-59.4	1,288	-4.61%
2023/11/21	0	0.00	2	30.45	30.50	-2	1,191	-0.17%
2023/11/20	6	30.39	1	30.35	30.35	5	1,182	0.42%
2023/11/17	52	30.58	28	30.25	30.35	24	1,147	2.09%
2023/11/15	0	0.00	2	30.10	29.75	-2	1,114	-0.18%
2023/11/13	4	29.18	0	0.00	28.90	4	1,069	0.37%
2023/11/10	8	30.12	9	30.04	30.00	-1	1,057	-0.09%
2023/11/09	8	29.55	0	0.00	29.50	8	1,036	0.77%
2023/11/08	2.4	29.88	2	30.15	29.75	0.4	1,051	0.03%
2023/11/07	0	0.00	4	29.15	29.15	-4	1,016	-0.39%
2023/11/03	1	28.05	5	28.05	28.00	-4	1,115	-0.36%
2023/11/02	0	0.00	10	28.10	28.15	-10	1,111	-0.90%
2023/11/01	1	27.90	0	0.00	27.85	1	1,115	0.09%
2023/10/31	0	28.30	1	28.35	28.20	-1	1,108	-0.09%
2023/10/30	1	29.30	1	29.30	29.05	0	1,106	0.00%
2023/10/27	3	29.22	1	29.55	28.85	2	1,111	0.18%
2023/10/26	2	29.85	0	0.00	29.30	2	1,108	0.18%
2023/10/24	2	29.70	2	29.98	30.05	0	1,077	0.00%
2023/10/23	2	28.88	13	30.21	30.25	-11	1,052	-1.05%
2023/10/20	4	29.23	32	29.20	29.20	-28	1,017	-2.75%
2023/10/19	17	30.16	61	29.85	29.25	-44	1,024	-4.29%
2023/10/18	15	29.88	11	29.85	29.85	4	946	0.42%
2023/10/12	2	29.00	0	0.00	28.65	2	925	0.22%
2023/10/05	2	29.73	0	0.00	29.45	2	953	0.21%
2023/10/04	0	0.00	2	29.75	29.75	-2	953	-0.21%
2023/09/26	2	29.25	0	0.00	29.00	2	1,027	0.19%
2023/09/21	1	29.25	0	0.00	29.30	1	1,059	0.09%
2023/09/18	31	30.69	1	30.35	30.70	30	1,081	2.77%
2023/09/15	1	29.90	1	30.25	30.30	0	1,077	0.00%
2023/09/13	2	29.60	1	29.71	30.00	1	1,089	0.09%
2023/09/12	5	29.50	0	29.25	29.15	5	1,105	0.45%
2023/09/08	1	29.70	0	0.00	29.70	1	1,171	0.09%
2023/09/07	0	0.00	10	29.90	29.90	-10	1,247	-0.80%
2023/09/06	16	30.59	7	30.43	30.30	9	1,268	0.71%
2023/09/05	24	31.05	22.1	31.16	31.00	1.9	1,270	0.15%
2023/09/01	50	29.60	2	29.60	29.55	48	1,222	3.93%
2023/08/29	0	0.00	2	28.80	28.65	-2	1,260	-0.16%
2023/08/25	0	0.00	2	29.00	28.80	-2	1,284	-0.16%
2023/08/23	0	0.00	5	28.70	28.75	-5	1,317	-0.38%
2023/08/22	1	28.75	5	28.75	28.60	-4	1,330	-0.30%
2023/08/21	0.1	28.60	2	28.45	28.30	-1.9	1,335	-0.14%
2023/08/18	0	0.00	5	29.05	28.50	-5	1,337	-0.37%
2023/08/17	1	28.60	0	0.00	28.80	1	1,342	0.07%
2023/08/15	0	0.00	1.7	28.40	28.25	-1.7	1,344	-0.13%
2023/08/14	3	28.32	15	28.32	28.20	-12	1,350	-0.89%
2023/08/11	13	29.90	0	0.00	29.65	13	1,331	0.98%
2023/08/10	1	29.85	0	0.00	29.95	1	1,323	0.08%
2023/08/09	8	31.06	14	31.04	30.85	-6	1,317	-0.46%
2023/08/08	2	29.75	13	29.72	29.60	-11	1,229	-0.89%
2023/08/07	2	29.50	0	0.00	29.70	2	1,244	0.16%
2023/08/02	9	30.11	15	29.90	29.95	-6	1,272	-0.47%
2023/08/01	0	0.00	10	30.90	30.30	-10	1,288	-0.78%
2023/07/31	0	0.00	3	31.02	30.60	-3	1,420	-0.21%
2023/07/28	0	0.00	1	30.80	30.80	-1	1,464	-0.07%
2023/07/27	0	0.00	8	30.36	30.90	-8	1,486	-0.54%
2023/07/26	2	29.88	0	0.00	29.90	2	1,519	0.13%
2023/07/25	0	0.00	31	30.00	30.30	-31	1,543	-2.01%
2023/07/24	1	29.95	4.2	30.58	29.95	-3.2	1,552	-0.21%
2023/07/21	2	30.95	0	0.00	30.80	2	1,555	0.13%
2023/07/20	8	30.80	20	30.90	30.95	-12	1,603	-0.75%
2023/07/19	0	0.00	1	31.25	30.60	-1	1,614	-0.06%
2023/07/18	2	31.00	2	30.85	30.80	0	1,658	0.00%
2023/07/17	4	30.94	3	31.37	31.45	1	1,739	0.06%
2023/07/14	0	0.00	2	31.15	30.95	-2	1,865	-0.11%
2023/07/13	0	0.00	4	30.93	30.75	-4	1,998	-0.20%
2023/07/11	1	31.80	1	31.60	31.60	0	2,102	0.00%
2023/07/10	0	0.00	1	32.20	31.90	-1	2,136	-0.05%
2023/07/07	0	0.00	17	31.82	32.30	-17	2,190	-0.78%
2023/07/06	2	32.58	3	32.30	32.30	-1	2,264	-0.04%
2023/07/04	4	32.74	1	32.85	32.85	3	2,260	0.13%
2023/07/03	1	32.50	1	32.70	32.75	0	2,269	0.00%
2023/06/29	3	31.95	14.3	32.03	31.90	-11.3	2,273	-0.49%
2023/06/27	0	0.00	1	32.05	32.05	-1	2,380	-0.04%
2023/06/26	2	32.00	2	32.10	32.00	0	2,416	0.00%
2023/06/20	2	32.80	32	32.86	32.70	-30	2,474	-1.21%
2023/06/19	2	33.25	2	33.10	33.15	0	2,578	0.00%
2023/06/16	0.3	33.00	4	33.69	33.20	-3.8	2,622	-0.14%
2023/06/15	6	33.41	2	33.45	33.25	4	2,629	0.15%
2023/06/14	3	33.28	1	33.50	33.45	2	2,636	0.08%
2023/06/13	5	33.47	3.1	33.28	33.35	1.9	2,666	0.07%
2023/06/12	2.1	31.46	1	31.45	31.45	1.1	2,679	0.04%
2023/06/09	3.1	32.20	0	0.00	32.10	3.1	2,718	0.11%
2023/06/08	12	32.73	0	0.00	32.50	12	2,756	0.44%
2023/06/07	3	33.40	0	33.60	33.70	3	2,860	0.10%
2023/06/06	2	33.23	0	0.00	33.15	2	3,293	0.06%
2023/06/05	1	33.80	0	0.00	33.80	1	3,742	0.03%
2023/06/02	1	33.90	1	34.00	33.85	0	3,788	0.00%
2023/06/01	1	33.80	1	33.60	33.65	0	3,800	0.00%
2023/05/31	10	33.49	1	33.60	33.35	9	3,857	0.23%
2023/05/30	0.7	33.60	5	33.18	33.35	-4.3	3,878	-0.11%
2023/05/29	10	33.55	1.1	33.03	33.65	8.9	3,887	0.23%
2023/05/26	0.3	32.55	50	32.48	32.30	-49.7	3,911	-1.27%
2023/05/22	1	32.95	0	0.00	33.10	1	4,141	0.02%
2023/05/19	5	32.95	1	32.95	32.65	4	4,160	0.10%
2023/05/18	2	33.00	0	0.00	32.95	2	4,178	0.05%
2023/05/16	0	0.00	1	32.45	32.40	-1	4,201	-0.02%
2023/05/15	2	32.30	25	32.00	32.00	-23	4,231	-0.54%
2023/05/11	2	32.75	1	32.85	32.50	1	4,541	0.02%
2023/05/10	0.1	33.00	1	33.10	33.30	-0.9	4,673	-0.02%
2023/05/09	1	33.00	1	32.90	32.95	0	4,708	0.00%
2023/05/08	3	33.23	0	0.00	33.30	3	4,722	0.06%
2023/05/05	9	33.53	2	33.90	33.55	7	4,793	0.15%
2023/05/04	14	36.16	3	36.40	35.65	11	4,997	0.22%
2023/05/03	0	0.00	3	35.77	35.95	-3	5,075	-0.06%
2023/05/02	5	35.95	6.1	36.04	35.90	-1.1	5,107	-0.02%
2023/04/28	7	35.00	5	34.87	35.30	2	5,097	0.04%
2023/04/27	3	33.85	2	34.10	33.90	1	5,071	0.02%
2023/04/26	4	33.29	2	33.33	33.80	2	5,055	0.04%
2023/04/25	8.1	33.67	17	33.56	33.40	-8.9	5,049	-0.18%
2023/04/21	6.1	34.63	14	34.57	34.45	-7.9	5,059	-0.16%
2023/04/20	12	35.66	25	35.34	35.35	-13	5,038	-0.26%
2023/04/19	15	37.59	7	37.31	36.90	8	5,099	0.16%
2023/04/18	2	37.78	13	37.67	37.60	-11	4,962	-0.22%
2023/04/17	1	37.50	18	37.18	37.10	-17	4,837	-0.35%
2023/04/14	14.1	36.65	4	36.66	36.40	10.1	4,783	0.21%
2023/04/13	2	36.77	14	36.44	36.30	-12	4,709	-0.25%
2023/04/12	7	36.82	25	36.74	36.90	-18	4,683	-0.38%
2023/04/11	17	35.99	19.1	36.51	36.45	-2.1	4,630	-0.04%
2023/04/10	2	35.35	0	0.00	35.15	2	4,553	0.04%
2023/04/07	1	35.40	0.2	35.35	35.35	0.8	4,553	0.02%
2023/04/06	3	35.12	2	35.13	35.20	1	4,548	0.02%
2023/03/31	4	34.65	0	0.00	34.70	4	4,538	0.09%
2023/03/30	0	0.00	0.2	34.60	34.40	-0.2	4,538	-0.01%
2023/03/29	0	0.00	2.3	34.54	34.45	-2.3	4,543	-0.05%
2023/03/28	6.2	34.27	14	34.38	34.15	-7.8	4,563	-0.17%
2023/03/27	1	36.00	36	36.10	35.60	-35	4,479	-0.78%
2023/03/24	4	36.55	2	36.53	36.40	2	4,459	0.04%
2023/03/23	3	36.32	3	36.43	36.35	0	4,437	0.00%
2023/03/22	12	36.76	25	36.95	36.50	-13	4,450	-0.29%
2023/03/21	9	36.32	4	36.25	36.00	5	4,378	0.11%
2023/03/20	5	36.18	1	36.05	36.00	4	4,356	0.09%
2023/03/17	7	36.02	3.2	36.08	35.85	3.8	4,373	0.09%
2023/03/16	4	35.90	34.1	36.34	35.65	-30.1	4,381	-0.69%
2023/03/15	15	36.73	11	36.73	37.00	4	4,485	0.09%
2023/03/14	5.2	36.28	3	36.03	36.10	2.2	4,535	0.05%
2023/03/13	3	35.42	1.5	35.73	36.10	1.5	4,884	0.03%
2023/03/10	19	36.78	49	36.71	36.40	-30	5,179	-0.58%
2023/03/09	91	38.61	50.1	38.42	38.05	40.9	5,169	0.79%
2023/03/08	81.5	37.28	98	37.63	37.80	-16.5	4,767	-0.35%
2023/03/07	6	35.72	28.1	35.34	35.60	-22.1	4,431	-0.50%
2023/03/06	10	35.35	6	35.35	35.15	4	4,397	0.09%
2023/03/03	32	35.78	33	35.46	35.05	-1	4,431	-0.02%
2023/03/02	4.1	35.37	10	34.85	35.05	-5.9	4,446	-0.13%
2023/03/01	9	34.98	0	0.00	34.75	9	4,467	0.20%
2023/02/24	15.2	35.07	1	35.60	34.80	14.2	4,472	0.32%
2023/02/23	11	35.47	11	35.50	35.55	0	4,444	0.00%
2023/02/22	12.2	35.06	62	35.13	34.95	-49.8	4,425	-1.13%
2023/02/21	2	35.45	3	35.35	35.30	-1	4,399	-0.02%
2023/02/20	3	34.73	4	35.11	35.20	-1	4,365	-0.02%
2023/02/17	5	34.36	13	34.43	34.30	-8	4,344	-0.18%
2023/02/16	22.2	34.35	1	34.10	34.30	21.2	4,343	0.49%
2023/02/15	7	33.86	5	33.83	33.70	2	4,366	0.05%
2023/02/14	13	34.24	1	34.10	33.75	12	4,378	0.27%
2023/02/13	3	33.85	15	34.20	33.85	-12	4,408	-0.27%
2023/02/10	1.1	34.68	32	34.78	34.45	-30.9	4,545	-0.68%
2023/02/09	83.1	36.20	39.7	35.57	35.45	43.4	4,585	0.95%
2023/02/08	4.3	35.30	53	35.10	35.40	-48.8	4,375	-1.11%
2023/02/07	0	0.00	2	33.90	34.30	-2	4,247	-0.05%
2023/02/06	6	34.43	1	34.45	34.50	5	4,213	0.12%
2023/02/03	9	34.81	11	34.67	34.45	-2	4,186	-0.05%
2023/02/02	71.3	35.45	139	35.46	35.70	-67.8	4,094	-1.65%	大賣/
2023/02/01	62	33.42	51	33.02	34.00	11	3,765	0.29%
2023/01/31	5	32.74	1	32.90	32.75	4	3,656	0.11%
2023/01/30	0	0.00	9	32.61	32.35	-9	3,626	-0.25%
2023/01/17	1	31.50	34	31.44	31.50	-33	3,603	-0.92%
2023/01/16	10	31.20	17	31.12	31.25	-7	3,614	-0.19%
2023/01/13	2	31.48	1	31.50	31.05	1	3,627	0.03%
2023/01/12	14	32.28	11	32.35	31.50	3	3,636	0.08%
2023/01/11	14	31.96	2	32.13	32.25	12	3,618	0.33%
2023/01/10	1.1	31.93	1	31.60	31.60	0.1	3,631	0.00%
2023/01/09	60	32.24	25	32.08	31.95	35	3,649	0.96%
2023/01/06	3	30.43	1	30.50	30.40	2	3,530	0.06%
2023/01/05	1	31.25	0	0.00	30.30	1	3,608	0.03%
2023/01/04	7	30.28	6	30.50	30.35	1	3,626	0.03%
2023/01/03	0	0.00	10	29.95	30.15	-10	3,665	-0.27%
2022/12/28	3	29.67	0	0.00	29.50	3	3,873	0.08%
2022/12/27	1	30.35	0	0.00	30.00	1	3,913	0.03%
2022/12/26	3	30.07	0	0.00	30.00	3	3,960	0.08%
2022/12/23	1	29.35	10	29.95	30.15	-9	3,991	-0.23%
2022/12/22	10	30.10	20	30.00	30.05	-10	4,012	-0.25%
2022/12/21	12	29.58	0	0.00	29.55	12	4,070	0.29%
2022/12/20	15	30.54	12	30.03	29.75	3	4,098	0.07%
2022/12/19	3	30.90	32	31.08	30.85	-29	4,127	-0.70%
2022/12/16	3	31.38	4	31.45	31.35	-1	4,258	-0.02%
2022/12/15	0	0.00	8	32.20	32.10	-8	4,285	-0.19%
2022/12/14	19	32.13	8	32.03	32.35	11	4,329	0.25%
2022/12/13	3	31.50	1	32.20	31.20	2	4,304	0.05%
2022/12/12	4	31.74	3	31.87	31.70	1	4,308	0.02%
2022/12/09	21	32.35	5	32.55	32.15	16	4,333	0.37%
2022/12/08	4	32.93	12	32.81	32.70	-8	4,354	-0.18%
2022/12/07	20	33.63	28	33.28	32.60	-8	4,380	-0.18%
2022/12/06	44	35.48	16	35.29	35.00	28	4,255	0.66%
2022/12/05	194	35.15	273	36.35	34.80	-79	4,157	-1.90%	大買/大賣/
2022/12/02	34	34.65	60	34.76	35.90	-26	3,800	-0.68%
2022/12/01	45	33.02	23	32.97	32.65	22	3,541	0.62%
2022/11/30	21	31.86	5	31.95	31.75	16	3,629	0.44%
2022/11/29	32	32.33	12	32.52	31.85	20	3,707	0.54%
2022/11/28	0	0.00	1.1	31.30	31.25	-1.1	3,736	-0.03%
2022/11/25	17	31.56	27.1	31.65	31.25	-10.1	3,907	-0.26%
2022/11/24	12	31.03	18.1	31.76	32.15	-6.1	3,939	-0.15%
2022/11/23	39	31.17	9	30.93	31.00	30	3,952	0.76%
2022/11/22	11	30.03	9	30.12	30.00	2	4,065	0.05%
2022/11/21	5	30.80	6	30.89	30.50	-1	4,414	-0.02%
2022/11/18	18.1	31.29	19	31.02	30.85	-1	4,544	-0.02%
2022/11/17	4	31.55	8	31.87	31.60	-4	4,668	-0.09%
2022/11/16	9	31.47	15	31.52	31.50	-6	4,802	-0.12%
2022/11/15	5	31.01	5	31.08	31.10	0	4,883	0.00%
2022/11/14	5	30.92	2	30.98	30.85	3	5,247	0.06%
2022/11/11	9	30.88	18	30.88	30.50	-9	5,556	-0.16%
2022/11/10	8	30.18	50	30.36	30.00	-42	5,965	-0.70%
2022/11/09	7	30.74	3	31.15	30.70	4	6,360	0.06%
2022/11/08	85	31.38	13	31.76	30.40	72	6,691	1.08%
2022/11/07	40	30.46	40	30.63	30.70	0	7,436	0.00%
2022/11/04	15	29.59	21.3	29.62	29.75	-6.3	7,562	-0.08%
2022/11/03	1	28.30	6	28.48	28.30	-5	7,700	-0.06%
2022/11/02	11	28.74	1	28.45	28.40	10	8,106	0.12%
2022/11/01	11.3	28.08	1	28.40	28.40	10.3	8,421	0.12%
2022/10/31	1	27.70	3	27.97	27.80	-2	8,713	-0.02%
2022/10/28	4	27.56	0	0.00	27.25	4	8,752	0.05%
2022/10/27	0	0.00	2	28.00	28.00	-2	8,824	-0.02%
2022/10/26	3	27.12	2	27.30	27.05	1	8,883	0.01%
2022/10/25	5	27.91	14	27.80	27.60	-9	8,988	-0.10%
2022/10/24	29	28.60	5	28.78	28.15	24	9,190	0.26%
2022/10/21	4	28.36	14	28.30	27.90	-10	9,223	-0.11%
2022/10/20	4	28.55	10	28.58	28.65	-6	9,238	-0.06%
2022/10/19	7	29.95	8	29.78	29.40	-1	9,249	-0.01%
2022/10/18	16	29.56	7	29.59	29.70	9	9,283	0.10%
2022/10/17	18	27.50	19	28.25	29.50	-1	9,320	-0.01%
2022/10/14	21	28.27	41	28.34	28.60	-20	9,313	-0.21%
2022/10/13	20	28.00	37	27.96	26.75	-17	9,334	-0.18%
2022/10/12	12	29.31	7	29.57	29.20	5	9,307	0.05%
2022/10/11	36	29.96	46	29.57	29.25	-10	9,299	-0.11%
2022/10/07	17.1	32.00	21	31.97	31.75	-4	9,286	-0.04%
2022/10/06	35	31.76	39	31.81	31.60	-4	9,272	-0.04%
2022/10/05	10	31.46	17	31.27	30.60	-7	9,191	-0.08%
2022/10/04	4	30.94	2	31.00	31.00	2	9,153	0.02%
2022/10/03	17	30.02	11	30.08	30.25	6	9,109	0.07%
2022/09/30	9	28.98	9	29.36	29.60	0	9,089	0.00%
2022/09/29	38	29.71	9	29.50	29.20	29	9,114	0.32%
2022/09/28	22	29.20	18	28.74	28.60	4	9,104	0.04%
2022/09/27	61	30.39	14	30.22	30.60	47	9,054	0.52%
2022/09/26	11	30.36	14	30.95	29.85	-3	9,028	-0.03%
2022/09/23	44.2	31.96	8	31.64	31.30	36.2	9,012	0.40%
2022/09/22	5.1	32.92	2	33.00	33.15	3.1	8,915	0.03%
2022/09/21	19	33.11	10	33.05	33.40	9	8,950	0.10%
2022/09/20	1	33.80	1	33.90	33.80	0	9,006	0.00%
2022/09/19	35.1	33.70	6	33.92	33.40	29.1	9,117	0.32%
2022/09/16	11	34.43	10	34.26	33.90	1	9,098	0.01%
2022/09/15	26	35.44	9	36.02	34.85	17	9,059	0.19%
2022/09/14	12	34.90	7	35.06	35.95	5	9,020	0.06%
2022/09/13	21.1	35.58	24	35.68	35.90	-2.9	8,975	-0.03%
2022/09/12	5	34.99	55.3	34.92	35.15	-50.3	8,961	-0.56%
2022/09/08	56	34.52	4	34.55	34.60	52	8,958	0.58%
2022/09/07	44.2	34.99	7	34.90	34.00	37.2	8,946	0.42%
2022/09/06	50.1	34.91	19	35.52	34.75	31.1	8,897	0.35%
2022/09/05	19.1	37.56	0	0.00	37.00	19.1	8,723	0.22%
2022/09/02	22	38.69	25.1	38.81	39.10	-3.1	8,648	-0.04%
2022/09/01	65	38.26	12	38.40	37.90	53	8,550	0.62%
2022/08/31	9	37.49	5	37.61	37.85	4	8,430	0.05%
2022/08/30	45.1	37.83	84	37.92	37.70	-38.9	8,506	-0.46%
2022/08/29	27.2	37.53	33	37.48	37.30	-5.8	8,844	-0.07%
2022/08/26	110	41.37	63	41.36	39.80	47	8,843	0.53%	大買/
2022/08/25	24.4	41.06	12	41.18	40.75	12.4	8,517	0.15%
2022/08/24	17	41.79	27	41.88	41.25	-10	8,446	-0.12%
2022/08/23	29	41.36	29	41.49	42.15	0	8,354	0.00%
2022/08/22	20	40.95	16	41.14	41.05	4	8,264	0.05%
2022/08/19	77	42.14	49	42.24	41.10	28	8,208	0.34%
2022/08/18	41	42.26	48.3	42.28	41.95	-7.3	7,914	-0.09%
2022/08/17	140.1	41.83	104	41.51	41.90	36.1	7,660	0.47%	大買/大賣/
2022/08/16	50.3	41.52	71	41.32	41.80	-20.7	7,461	-0.28%
2022/08/15	81.2	41.17	74.1	40.94	40.05	7.1	7,064	0.10%
2022/08/12	122	41.09	115.1	41.00	40.00	6.9	6,698	0.10%	大買/大賣/
2022/08/11	53	38.70	50	38.59	38.80	3	5,792	0.05%
2022/08/10	26	38.58	67	38.96	38.80	-41	5,580	-0.73%
2022/08/09	110	39.06	210.2	39.06	39.30	-100.2	5,398	-1.86%	大買/大賣/
2022/08/08	80	37.98	203	37.93	37.85	-123	4,984	-2.47%	大賣/鉅額交易
2022/08/05	270	37.45	168.2	37.41	37.10	101.8	4,658	2.19%	大買/大賣/鉅額交易
2022/08/04	6	34.68	13	34.60	34.70	-7	4,366	-0.16%
2022/08/03	4	34.83	20	34.42	34.20	-16	4,331	-0.37%
2022/08/02	13	35.31	10.4	35.30	34.75	2.6	4,261	0.06%
2022/08/01	17	36.56	49	36.32	36.25	-32	4,189	-0.76%
2022/07/29	36	35.72	92	35.38	36.00	-56	4,065	-1.38%
2022/07/28	13	34.16	11.2	34.10	34.00	1.8	3,877	0.05%
2022/07/27	0	0.00	8	34.22	34.40	-8	3,834	-0.21%
2022/07/26	4	33.75	18	33.79	34.05	-14	3,800	-0.37%
2022/07/25	7	33.91	14.1	33.53	34.05	-7.1	3,776	-0.19%
2022/07/22	22	33.74	8.8	33.73	33.55	13.3	3,730	0.36%
2022/07/21	14	33.01	9	32.74	32.95	5	3,674	0.14%
2022/07/20	4.1	32.19	10	32.75	32.00	-5.9	3,648	-0.16%
2022/07/19	14	32.23	14	31.93	31.90	0	3,620	0.00%
2022/07/18	7	31.39	6	31.17	31.35	1	3,588	0.03%
2022/07/15	16.1	30.85	1	30.85	30.85	15.1	3,574	0.42%
2022/07/14	13	30.36	11	29.77	30.70	2	3,539	0.06%
2022/07/13	0	0.00	1	29.35	28.95	-1	3,485	-0.03%
2022/07/12	0	0.00	10	28.52	28.40	-10	3,484	-0.29%
2022/07/11	1.2	29.58	0	0.00	29.65	1.2	3,480	0.03%
2022/07/08	11	30.64	1	30.95	29.95	10	3,478	0.29%
2022/07/07	5	30.40	7	30.42	30.50	-2	3,449	-0.06%
2022/07/06	4	29.94	1	30.15	29.60	3	3,407	0.09%
2022/07/05	3.1	30.66	5	31.03	31.00	-1.9	3,409	-0.06%
2022/07/04	19	30.43	5	29.94	29.90	14	3,399	0.41%
2022/07/01	2	31.03	1	29.90	29.50	1	3,432	0.03%
2022/06/30	11	32.57	3	32.15	31.95	8	3,390	0.24%
2022/06/29	5	34.22	6	34.22	33.80	-1	3,352	-0.03%
2022/06/28	15.5	33.60	8	33.75	34.00	7.5	3,298	0.23%
2022/06/27	54	32.10	12	33.30	34.40	42	3,338	1.26%
2022/06/24	1	31.10	1	31.20	31.30	0	3,213	0.00%
2022/06/22	7	31.29	3	30.68	30.55	4	3,232	0.12%
2022/06/21	20	31.32	1	31.60	31.90	19	3,247	0.59%
2022/06/20	18	32.39	20.2	31.61	30.50	-2.2	3,394	-0.06%
2022/06/17	34.1	33.64	46.2	33.27	32.80	-12.2	3,360	-0.36%
2022/06/16	23	34.43	1.2	33.84	33.60	21.8	3,337	0.65%
2022/06/15	53	35.28	2.1	35.08	34.85	50.9	3,310	1.54%
2022/06/14	2	34.88	19	34.95	35.00	-17	3,293	-0.52%
2022/06/13	9	34.83	110	34.90	34.90	-101	3,271	-3.09%	大賣/鉅額交易
2022/06/10	5.1	36.24	9	36.51	36.10	-3.9	3,241	-0.12%
2022/06/09	12	36.43	8.3	36.77	36.25	3.8	3,198	0.12%
2022/06/08	17	36.28	33	36.85	37.15	-16	3,145	-0.51%
2022/06/07	75.2	36.78	58	36.73	36.40	17.2	2,996	0.57%
2022/06/06	24.1	35.65	23.2	35.29	36.00	0.9	2,578	0.03%
2022/06/02	8	34.44	4	33.95	33.80	4	2,466	0.16%
2022/06/01	14.2	34.97	27	35.09	34.75	-12.8	2,485	-0.52%
2022/05/31	16.2	34.51	15	34.87	34.30	1.2	2,459	0.05%
2022/05/30	4	34.50	8	34.50	34.40	-4	2,440	-0.16%
2022/05/27	55	34.03	10.2	33.93	33.40	44.8	2,406	1.86%
2022/05/26	39	34.12	53	34.10	33.70	-14	2,409	-0.58%
2022/05/25	21.5	32.84	21	32.58	32.20	0.5	2,499	0.02%
2022/05/24	54	34.33	81	34.49	32.55	-27	3,065	-0.88%
2022/05/23	0	0.00	4	33.20	33.20	-4	3,113	-0.13%
2022/05/20	2	29.98	2	30.18	30.20	0	3,149	0.00%
2022/05/19	12	29.88	1	29.35	30.00	11	3,224	0.34%
2022/05/18	24	30.07	13	29.95	30.30	11	3,252	0.34%
2022/05/17	1	29.35	2	29.23	29.45	-1	3,311	-0.03%
2022/05/16	21	28.60	1	28.85	28.55	20	3,429	0.58%
2022/05/13	3	28.17	4	28.38	28.35	-1	3,551	-0.03%
2022/05/12	18	28.21	15	28.25	27.80	3	3,598	0.08%
2022/05/11	9	29.08	8	29.03	28.80	1	3,623	0.03%
2022/05/10	21	28.54	15	28.87	29.00	6	3,710	0.16%
2022/05/09	5	28.21	3	28.03	28.00	2	3,762	0.05%
2022/05/06	2	28.75	0	0.00	29.10	2	3,911	0.05%
2022/05/05	7	29.74	9	29.88	29.80	-2	3,932	-0.05%
2022/05/04	11	29.03	2	29.20	28.75	9	3,940	0.23%
2022/05/03	1	28.40	0	0.00	28.40	1	3,965	0.03%
2022/04/29	2	28.50	0	0.00	28.50	2	4,025	0.05%
2022/04/28	1	28.05	11	28.21	28.30	-10	4,066	-0.25%
2022/04/27	3.2	27.88	2	28.13	28.30	1.2	4,117	0.03%
2022/04/26	7	29.51	0	0.00	29.05	7	4,157	0.17%
2022/04/25	10	29.67	8	29.39	29.25	2	4,357	0.05%
2022/04/22	12	31.82	10	31.90	31.30	2	4,447	0.04%
2022/04/21	5	32.38	5	32.30	32.30	0	4,468	0.00%
2022/04/20	4	32.74	1	32.70	32.60	3	4,489	0.07%
2022/04/19	2	32.80	1	32.80	32.40	1	4,518	0.02%
2022/04/18	14	32.33	2	33.10	32.15	12	4,550	0.26%
2022/04/15	3	33.00	1	33.15	33.05	2	4,579	0.04%
2022/04/14	7	33.89	1	33.90	33.85	6	4,637	0.13%
2022/04/13	19	34.16	32	34.11	34.20	-13	4,705	-0.28%
2022/04/12	1	34.00	0	0.00	33.65	1	4,965	0.02%
2022/04/11	11	34.64	45	35.02	34.30	-34	5,625	-0.60%
2022/04/07	17	35.99	27	35.77	35.05	-10	5,994	-0.17%
2022/04/06	3	35.17	0	0.00	35.60	3	5,989	0.05%
2022/04/01	5	35.27	3	35.45	35.45	2	6,051	0.03%
2022/03/31	9	36.04	4	36.24	35.75	5	6,163	0.08%
2022/03/30	32	36.41	12	36.61	36.10	20	6,272	0.32%
2022/03/29	0	0.00	1	35.65	35.10	-1	6,210	-0.02%
2022/03/28	0	35.20	42	35.06	35.20	-42	6,275	-0.67%
2022/03/25	4	35.69	6	35.60	35.80	-2	6,347	-0.03%
2022/03/24	10	35.71	5	35.58	35.55	5	6,376	0.08%
2022/03/23	38	35.98	8	35.73	36.10	30	6,458	0.46%
2022/03/22	0	34.35	16	34.11	34.05	-16	6,483	-0.25%
2022/03/21	8	34.19	1	34.20	34.30	7	6,635	0.11%
2022/03/18	31	34.21	2	34.15	34.10	29	6,881	0.42%
2022/03/17	11	34.21	1	34.30	34.15	10	7,511	0.13%
2022/03/16	1	32.20	3	33.10	32.50	-2	7,803	-0.03%
2022/03/15	6	33.37	1	33.40	33.05	5	8,749	0.06%
2022/03/14	1	34.00	2	34.20	34.10	-1	9,424	-0.01%
2022/03/11	8	34.17	19	34.05	34.05	-11	10,076	-0.11%
2022/03/10	10	34.95	1	35.00	34.85	9	10,132	0.09%
2022/03/09	0	0.00	1	34.25	34.10	-1	10,126	-0.01%
2022/03/08	10	33.79	51	33.67	33.40	-41	10,140	-0.40%
2022/03/07	28	35.05	39.3	34.97	34.90	-11.3	10,114	-0.11%
2022/03/04	3	36.70	1	36.60	36.55	2	10,065	0.02%
2022/03/03	12	37.35	11	37.51	37.15	1	10,046	0.01%
2022/03/02	6	36.89	4.5	37.17	37.25	1.5	10,025	0.01%
2022/03/01	15	37.50	195	37.71	37.40	-180	9,994	-1.80%	大賣/鉅額交易
2022/02/25	24.1	38.08	36	38.20	37.40	-11.9	9,937	-0.12%
2022/02/24	335.2	38.68	216	38.98	36.65	119.2	9,775	1.22%	大買/大賣/鉅額交易
2022/02/23	42.2	38.14	75	38.41	38.60	-32.8	9,159	-0.36%
2022/02/22	8	36.91	10	36.60	36.50	-2	8,896	-0.02%
2022/02/21	25	37.56	13	37.68	37.60	12	8,896	0.13%
2022/02/18	4	37.19	0	0.00	37.15	4	8,898	0.04%
2022/02/17	6	37.40	1	37.50	37.00	5	9,034	0.06%
2022/02/16	23	37.43	11	37.65	37.40	12	9,532	0.13%
2022/02/15	19	37.34	20	37.41	36.60	-1	9,639	-0.01%
2022/02/14	10	35.80	8	35.96	35.65	2	9,553	0.02%
2022/02/11	6	37.28	16	37.25	37.20	-10	9,521	-0.11%
2022/02/10	28	37.58	14	37.48	37.55	14	9,512	0.15%
2022/02/09	10	37.10	14.3	37.22	37.20	-4.3	9,429	-0.05%
2022/02/08	22	37.23	18	37.45	36.80	4	9,374	0.04%
2022/02/07	22	35.14	2	35.78	35.75	20	9,242	0.22%
2022/01/26	13	34.76	12	35.14	34.50	1	9,254	0.01%
2022/01/25	5	35.17	2	35.30	34.80	3	9,356	0.03%
2022/01/24	7	35.63	15	35.17	35.55	-8	9,364	-0.09%
2022/01/21	17	35.99	13.1	36.77	35.65	3.9	9,381	0.04%
2022/01/20	7	37.34	8	37.32	36.80	-1	9,455	-0.01%
2022/01/19	8	36.61	11	37.02	37.10	-3	9,789	-0.03%
2022/01/18	46.3	37.78	39	37.53	36.85	7.3	9,877	0.07%
2022/01/17	12	36.10	48.1	36.34	36.70	-36.1	9,674	-0.37%
2022/01/14	6.1	33.53	47	33.40	33.40	-40.9	9,581	-0.43%
2022/01/13	5	34.97	7	34.92	34.50	-2	9,595	-0.02%
2022/01/12	4	35.43	1	36.30	35.20	3	9,601	0.03%
2022/01/11	7	35.89	17	35.93	35.80	-10	9,619	-0.10%
2022/01/10	8	36.44	13	36.31	36.00	-5	9,624	-0.05%
2022/01/07	20	36.73	26.6	36.42	36.70	-6.6	9,610	-0.07%
2022/01/06	56	36.82	26	37.20	37.50	30	9,554	0.31%
2022/01/05	44.2	38.52	24	38.67	37.35	20.2	9,515	0.21%
2022/01/04	165.2	39.25	135	39.46	38.25	30.2	9,286	0.33%	大買/大賣/
2022/01/03	74	37.84	58	37.99	38.50	16	8,636	0.19%
2021/12/30	12	35.46	4	35.45	35.40	8	8,325	0.10%
2021/12/29	7	36.39	6.1	36.43	36.20	0.9	8,276	0.01%
2021/12/28	16	36.78	3	37.22	36.60	13	8,263	0.16%
2021/12/27	19	37.36	22	37.35	37.30	-3	8,227	-0.04%
2021/12/24	13	36.77	14	36.65	36.80	-1	8,142	-0.01%
2021/12/23	3	35.73	1	35.80	35.70	2	8,008	0.03%
2021/12/22	13	35.43	8	35.36	35.20	5	7,935	0.06%
2021/12/21	10	35.43	1	35.35	35.35	9	7,883	0.11%
2021/12/20	4.1	35.34	8	35.70	35.75	-3.9	7,840	-0.05%
2021/12/17	19	37.19	15	36.65	36.05	4	7,774	0.05%
2021/12/16	30	37.68	27	37.45	37.20	3	7,661	0.04%
2021/12/15	25	37.65	23	37.59	37.30	2	7,488	0.03%
2021/12/14	58.3	37.39	52	38.76	36.65	6.3	7,364	0.08%
2021/12/13	99.2	40.42	139.6	40.59	39.70	-40.4	7,113	-0.57%	大賣/
2021/12/10	59.2	38.41	68.2	38.22	38.20	-9	6,484	-0.14%
2021/12/09	335.3	38.81	102	39.07	37.05	233.3	6,174	3.78%	大買/大賣/鉅額交易
2021/12/08	78.2	38.14	72.2	38.81	39.40	6	5,211	0.12%
2021/12/07	47.6	36.11	32	36.40	35.85	15.6	4,534	0.34%
2021/12/06	3	33.37	7	31.99	34.75	-4	3,878	-0.10%
2021/12/03	0	0.00	1	31.20	31.60	-1	3,828	-0.03%
2021/12/02	3	31.37	0	0.00	30.90	3	3,838	0.08%
2021/12/01	3	30.98	0	0.00	32.20	3	3,848	0.08%
2021/11/30	2	31.20	3	31.32	31.25	-1	3,851	-0.03%
2021/11/29	4	30.38	4	29.78	30.60	0	3,933	0.00%
2021/11/26	9	31.03	3	30.97	30.95	6	3,970	0.15%
2021/11/25	3	33.10	0	0.00	32.35	3	3,974	0.08%
2021/11/24	2	32.85	0	0.00	32.90	2	3,984	0.05%
2021/11/23	6	33.12	3.5	32.68	32.65	2.5	3,991	0.06%
2021/11/22	1	33.80	1	34.00	33.70	0	3,991	0.00%
2021/11/19	15	34.20	33	33.84	33.55	-18	4,025	-0.45%
2021/11/18	8	34.42	8.5	34.44	34.10	-0.5	4,041	-0.01%
2021/11/17	27	34.74	12	34.78	34.50	15	4,022	0.37%
2021/11/16	29	35.29	34	33.94	33.40	-5	3,965	-0.13%
2021/11/15	119.2	35.44	90.1	35.46	35.05	29.1	3,833	0.76%	大買/
2021/11/12	14	33.25	34	33.99	34.35	-20	3,320	-0.60%
2021/11/11	2	31.58	8	31.43	31.25	-6	3,138	-0.19%
2021/11/10	1	30.70	5	30.47	30.95	-4	3,152	-0.13%
2021/11/09	4	31.11	16	31.10	30.65	-12	3,174	-0.38%
2021/11/08	9	30.74	2	31.20	30.75	7	3,178	0.22%
2021/11/05	1	30.85	0	0.00	30.60	1	3,239	0.03%
2021/11/04	11	31.27	5	30.91	30.40	6	3,302	0.18%
2021/11/03	2	30.70	3.4	30.96	30.80	-1.4	3,366	-0.04%
2021/11/02	32.1	32.70	19	32.66	31.10	13.1	3,398	0.39%
2021/11/01	14	31.72	8	31.37	31.40	6	3,310	0.18%
2021/10/29	18	31.56	6	31.81	30.75	12	3,332	0.36%
2021/10/28	14	32.41	8.1	31.93	31.60	5.9	3,296	0.18%
2021/10/27	93.2	33.79	85	33.90	33.50	8.2	3,314	0.25%
2021/10/26	1	30.15	71	30.70	32.10	-70	3,033	-2.31%
2021/10/25	3	29.17	3	29.20	29.20	0	3,010	0.00%
2021/10/22	2	29.05	4	29.49	29.45	-2	3,271	-0.06%
2021/10/21	27	29.57	18	29.87	28.85	9	3,655	0.25%
2021/10/20	0	0.00	10	29.14	29.30	-10	3,829	-0.26%
2021/10/19	5	28.66	10	29.00	28.50	-5	4,739	-0.11%
2021/10/18	2	28.25	5	27.94	28.70	-3	5,153	-0.06%
2021/10/15	2	27.90	2	28.33	27.15	0	5,221	0.00%
2021/10/14	0	0.00	4	26.70	26.40	-4	5,377	-0.07%
2021/10/13	4	26.39	9	26.11	25.70	-5	5,442	-0.09%
2021/10/12	5	27.92	0	0.00	27.40	5	5,521	0.09%
2021/10/08	3	27.95	5	28.07	28.25	-2	5,731	-0.03%
2021/10/07	1	27.10	0.1	27.50	27.45	1	6,092	0.02%
2021/10/06	1	26.25	2	26.75	26.05	-1	6,742	-0.01%
2021/10/05	4	25.00	4	26.08	26.50	0	7,013	0.00%
2021/10/04	10	25.70	8	26.04	25.05	2	7,209	0.03%
2021/10/01	14	27.20	20	27.00	26.55	-6	7,785	-0.08%
2021/09/30	13	28.51	4	28.48	28.45	9	8,223	0.11%
2021/09/29	0	0.00	1.1	28.40	28.40	-1.1	8,400	-0.01%
2021/09/28	14	30.01	12	29.80	29.60	2	8,912	0.02%
2021/09/27	4.1	29.78	20	29.90	29.80	-15.9	9,196	-0.17%
2021/09/24	7	28.81	1	28.70	28.70	6	9,280	0.06%
2021/09/23	10.1	28.47	3.1	28.30	28.30	7	9,376	0.07%
2021/09/22	8	28.42	0	0.00	28.30	8	9,436	0.08%
2021/09/17	33	29.44	51	29.48	29.80	-18	9,479	-0.19%
2021/09/16	4	28.46	1	28.30	28.25	3	9,523	0.03%
2021/09/15	2	28.55	0	0.00	28.40	2	9,593	0.02%
2021/09/14	6	29.08	2	29.10	28.90	4	9,719	0.04%
2021/09/13	5.1	29.55	0	0.00	29.45	5.1	9,914	0.05%
2021/09/10	0	0.00	11	29.82	30.10	-11	10,046	-0.11%
2021/09/09	0	0.00	7	29.44	29.50	-7	10,236	-0.07%
2021/09/08	5	28.96	2	28.60	28.90	3	10,496	0.03%
2021/09/07	7	29.00	2	29.58	29.30	5	10,808	0.05%
2021/09/06	19	29.87	0	0.00	29.80	19	11,167	0.17%
2021/09/03	2	31.08	0.4	31.30	31.20	1.6	11,532	0.01%
2021/09/02	3	31.92	9	32.26	31.35	-6	11,850	-0.05%
2021/09/01	2	31.65	15.1	32.14	32.15	-13.1	11,877	-0.11%
2021/08/31	4	30.99	4	30.89	30.60	0	11,826	0.00%
2021/08/30	1	31.05	1	30.60	30.85	0	11,817	0.00%
2021/08/27	1	30.85	25	31.17	31.05	-24	11,865	-0.20%
2021/08/26	6	31.54	3.1	31.35	31.50	2.9	11,900	0.02%
2021/08/25	18	32.26	14.2	31.88	31.85	3.8	12,033	0.03%
2021/08/24	6	30.98	2	30.90	30.85	4	12,164	0.03%
2021/08/23	1	32.20	8	31.40	32.35	-7	12,167	-0.06%
2021/08/20	4	30.16	4	29.55	29.75	0	12,177	0.00%
2021/08/19	8	30.14	0	0.00	29.75	8	12,215	0.07%
2021/08/18	4	30.46	6	30.12	31.65	-2	12,331	-0.02%
2021/08/17	8	30.20	43	30.73	29.35	-35	12,384	-0.28%
2021/08/16	6	30.93	7	30.46	30.50	-1	12,391	-0.01%
2021/08/13	5	32.73	18	33.06	32.20	-13	12,374	-0.11%
2021/08/12	11	33.42	2	33.65	33.70	9	12,401	0.07%
2021/08/11	7.1	33.50	27	33.71	32.90	-19.9	12,447	-0.16%
2021/08/10	3.1	34.83	27	35.29	34.35	-23.9	12,434	-0.19%
2021/08/09	2.2	36.22	16	36.34	35.95	-13.8	12,415	-0.11%
2021/08/06	5	37.61	3	37.85	37.45	2	12,393	0.02%
2021/08/05	2	37.48	15	37.49	37.35	-13	12,395	-0.10%
2021/08/04	10	37.44	9	37.57	37.35	1	12,475	0.01%
2021/08/03	15	38.22	3	38.58	37.95	12	12,515	0.10%
2021/08/02	5	39.03	15	38.84	38.40	-10	12,551	-0.08%
2021/07/30	5	38.53	13	38.50	37.95	-8	12,485	-0.06%
2021/07/29	29	37.86	21	37.89	38.35	8	12,448	0.06%
2021/07/28	56	37.90	44.2	37.66	37.20	11.8	12,404	0.10%
2021/07/27	122.1	41.84	71	41.97	40.55	51.1	12,287	0.42%	大買/
2021/07/26	45	40.88	32	40.91	40.45	13	12,001	0.11%
2021/07/23	180.4	42.71	164	43.00	40.40	16.4	11,852	0.14%	大買/大賣/
2021/07/22	28	40.64	121	40.72	41.90	-93	10,983	-0.85%	大賣/
2021/07/21	13	38.49	21	38.00	38.10	-8	10,593	-0.08%
2021/07/20	62	39.10	17	38.50	37.90	45	10,670	0.42%
2021/07/19	7	38.75	27.3	38.99	38.45	-20.3	10,608	-0.19%
2021/07/16	24	39.31	19	39.21	39.00	5	10,687	0.05%
2021/07/15	42	40.28	66.5	40.15	39.30	-24.5	10,649	-0.23%
2021/07/14	80.2	42.31	100	42.84	41.20	-19.8	10,499	-0.19%
2021/07/13	142.1	42.92	57.6	43.32	41.85	84.5	10,319	0.82%	大買/
2021/07/12	34.1	40.91	65	41.14	41.45	-30.9	9,772	-0.32%
2021/07/09	89.1	40.67	27	40.67	40.00	62.1	9,703	0.64%
2021/07/08	123.1	41.75	102	41.57	40.20	21.1	9,709	0.22%	大買/大賣/
2021/07/07	93.5	39.70	108	40.17	40.10	-14.5	9,258	-0.16%	大賣/
2021/07/06	32.3	38.46	23	38.56	38.05	9.3	9,016	0.10%
2021/07/05	81.1	39.25	82	39.31	38.90	-0.9	9,075	-0.01%
2021/07/02	22	35.32	52	35.34	36.90	-30	8,623	-0.35%
2021/07/01	31	33.99	33	33.97	33.55	-2	8,387	-0.02%
2021/06/30	26	35.47	31	35.42	35.20	-5	8,319	-0.06%
2021/06/29	20	36.46	18	36.68	36.00	2	8,243	0.02%
2021/06/28	5	36.54	33	36.50	36.65	-28	8,214	-0.34%
2021/06/25	44	37.19	1	37.25	36.45	43	8,179	0.53%
2021/06/24	4	36.46	43	36.05	36.15	-39	8,145	-0.48%
2021/06/23	20	37.38	25	36.80	37.25	-5	8,101	-0.06%
2021/06/22	71	36.19	84	36.00	35.80	-13	8,000	-0.16%
2021/06/21	41	37.95	183.3	37.73	37.50	-142.3	7,917	-1.80%	大賣/鉅額交易
2021/06/18	62.3	41.20	32.3	40.38	40.05	30	7,910	0.38%
2021/06/17	41.1	40.45	73.1	41.46	41.90	-32	7,902	-0.40%
2021/06/16	92.4	40.09	61	40.79	38.95	31.4	7,830	0.40%
2021/06/15	113.3	41.34	79.1	41.66	43.25	34.3	7,783	0.44%	大買/
2021/06/11	178.2	39.00	113	38.70	39.35	65.2	7,853	0.83%	大買/大賣/
2021/06/10	227.1	35.32	60	35.30	35.80	167.1	7,500	2.23%	大買/鉅額交易
2021/06/09	14.1	32.45	11	32.71	32.55	3.1	7,278	0.04%
2021/06/08	1	31.00	12	30.96	30.45	-11	7,447	-0.15%
2021/06/07	3	30.57	9	30.46	30.35	-6	7,485	-0.08%
2021/06/04	16	30.91	11.2	30.89	30.50	4.8	7,512	0.06%
2021/06/03	3	32.47	33.2	32.38	32.25	-30.2	7,520	-0.40%
2021/06/02	22.1	33.72	8	33.70	33.00	14.1	7,544	0.19%
2021/06/01	17.2	34.39	11	34.22	34.70	6.2	7,502	0.08%
2021/05/28	2	31.90	1	32.00	31.90	1	7,648	0.01%
2021/05/27	2	31.80	1	31.70	31.65	1	7,968	0.01%
2021/05/26	29	33.12	14	32.04	32.75	15	8,205	0.18%
2021/05/25	12	30.80	24	31.71	31.80	-12	8,376	-0.14%
2021/05/24	1	28.25	2	29.00	28.95	-1	8,364	-0.01%
2021/05/21	1	27.65	2	27.68	28.20	-1	8,482	-0.01%
2021/05/20	12	28.00	10	27.83	26.75	2	8,541	0.02%
2021/05/19	12	26.72	11	26.31	28.80	1	8,554	0.01%
2021/05/18	0	0.00	39	25.80	26.20	-39	8,587	-0.45%
2021/05/17	15	24.43	0	0.00	23.85	15	8,595	0.17%
2021/05/14	2	27.48	0	0.00	26.50	2	8,557	0.02%
2021/05/13	0	0.00	5	28.00	27.25	-5	8,520	-0.06%
2021/05/12	1	24.90	10	28.14	27.20	-9	8,480	-0.11%
2021/05/11	31	28.62	19	28.51	27.45	12	8,374	0.14%
2021/05/10	18	31.13	0	0.00	30.30	18	8,331	0.22%
2021/05/07	1	30.00	0	0.00	32.30	1	8,303	0.01%
2021/05/06	8	29.78	4	29.79	29.40	4	8,270	0.05%
2021/05/05	8	31.66	0	0.00	30.85	8	8,265	0.10%
2021/05/04	15	31.12	5.5	31.26	34.20	9.6	8,284	0.12%
2021/05/03	6	32.80	7.4	33.56	32.15	-1.4	8,207	-0.02%
2021/04/29	18	36.50	7	35.79	35.65	11	8,138	0.14%
2021/04/28	9	38.73	2	37.55	37.20	7	8,156	0.09%
2021/04/27	2	38.68	1	38.45	38.65	1	8,263	0.01%
2021/04/26	18	40.86	4.2	40.91	40.30	13.8	8,393	0.16%
2021/04/23	5	36.01	3	36.13	38.80	2	8,263	0.02%
2021/04/22	11.3	37.37	5	37.34	35.30	6.3	8,179	0.08%
2021/04/21	12	39.03	5	38.83	39.00	7	8,056	0.09%
2021/04/20	2	39.98	2	40.25	39.95	0	8,030	0.00%
2021/04/19	12	40.03	10	39.82	39.10	2	8,036	0.02%
2021/04/16	12	43.77	11	43.77	43.00	1	7,922	0.01%
2021/04/15	13.1	41.51	35	41.28	44.30	-22	7,853	-0.28%
2021/04/14	25.5	42.73	27	42.79	43.00	-1.5	7,726	-0.02%
2021/04/13	8.1	46.32	16.7	45.64	46.50	-8.6	7,652	-0.11%
2021/04/12	9.3	48.65	6	50.07	47.10	3.3	7,651	0.04%
2021/04/09	24.4	53.58	5.3	52.23	52.30	19.1	7,713	0.25%
2021/04/08	17.1	52.26	31	53.10	52.00	-13.9	7,750	-0.18%
2021/04/07	13	49.95	11.1	48.69	50.20	1.9	7,846	0.02%
2021/04/06	26	45.04	15	44.59	45.65	11	8,219	0.13%
2021/04/01	1	40.90	4	40.86	41.50	-3	8,252	-0.04%
2021/03/30	0	0.00	40	41.03	41.70	-40	8,407	-0.48%
2021/03/29	0.7	39.76	1	40.30	40.30	-0.3	8,446	0.00%
2021/03/26	2.3	38.48	0	0.00	39.50	2.3	8,507	0.03%
2021/03/25	32	37.54	1	37.75	38.50	31	8,610	0.36%
2021/03/24	2	36.45	13	36.86	37.10	-11	8,748	-0.13%
2021/03/23	15	41.10	6	41.58	40.50	9	8,783	0.10%
2021/03/22	28	45.05	9	44.66	45.00	19	8,790	0.22%
2021/03/19	11	40.30	13	41.73	42.55	-2	8,873	-0.02%
2021/03/18	8	37.26	26.2	36.83	38.80	-18.2	8,761	-0.21%
2021/03/17	26.2	34.51	77	33.07	35.30	-50.8	8,604	-0.59%
2021/03/16	6	32.25	7	32.25	32.25	-1	8,208	-0.01%
2021/03/15	22	27.88	9	29.35	29.35	13	8,244	0.16%
2021/03/12	13	25.12	56.7	26.09	26.70	-43.7	8,286	-0.53%
2021/03/11	3	24.40	2	24.50	24.30	1	8,135	0.01%
2021/03/10	4.7	24.42	7	24.54	24.05	-2.3	8,107	-0.03%
2021/03/09	24	23.43	5	24.01	24.05	19	8,059	0.24%
2021/03/08	14	23.72	6	23.63	23.25	8	7,997	0.10%
2021/03/05	19	23.85	6.2	24.19	23.50	12.8	7,963	0.16%
2021/03/04	3	24.92	9	25.17	25.00	-6	7,891	-0.08%
2021/03/03	11	24.10	10.1	24.88	25.30	0.9	7,788	0.01%
2021/03/02	26.2	24.51	33	24.98	24.95	-6.8	7,538	-0.09%
2021/02/26	8	21.98	38	22.18	23.10	-30	7,165	-0.42%
2021/02/25	26.1	22.54	25	21.61	21.00	1.1	6,869	0.02%
2021/02/24	3	20.15	8	21.75	21.75	-5	6,555	-0.08%
2021/02/23	5	18.07	17	19.13	19.80	-12	6,480	-0.19%
2021/02/22	1	18.00	0	0.00	18.00	1	6,303	0.02%
2021/02/19	7	17.15	5	17.63	17.50	2	6,201	0.03%
2021/02/18	1	17.15	19	17.18	17.60	-18	6,119	-0.29%
2021/02/17	10	15.97	4	16.24	16.50	6	6,009	0.10%
2021/02/05	0	0.00	1	15.20	15.05	-1	5,936	-0.02%
2021/02/04	0	0.00	1	15.20	15.15	-1	5,913	-0.02%
2021/02/03	7	15.06	0	0.00	15.00	7	5,890	0.12%
2021/02/02	1	15.25	2	15.43	15.20	-1	5,892	-0.02%
2021/02/01	5	15.11	1	15.20	15.10	4	5,905	0.07%
2021/01/29	1	16.20	0	0.00	15.95	1	5,852	0.02%
2021/01/28	0	0.00	7	17.21	16.70	-7	5,799	-0.12%
2021/01/27	4	17.00	6	17.23	17.30	-2	5,752	-0.03%
2021/01/26	8	16.99	8	17.01	16.70	0	5,677	0.00%
2021/01/25	15	15.79	9	16.57	17.20	6	5,566	0.11%
2021/01/22	0	0.00	52	16.66	16.65	-52	5,485	-0.95%
2021/01/21	7	16.19	7	16.51	17.20	0	5,432	0.00%
2021/01/20	46	17.22	10	16.70	16.55	36	5,337	0.67%
2021/01/19	62	18.35	32.5	18.34	18.35	29.5	5,149	0.57%
2021/01/18	3	15.95	22	15.92	16.70	-19	4,952	-0.38%
2021/01/15	5	16.18	27	16.80	16.30	-22	4,924	-0.45%
2021/01/14	0	0.00	4	16.41	16.55	-4	4,900	-0.08%
2021/01/13	10	15.98	1	16.90	15.75	9	4,872	0.18%
2021/01/12	18	16.52	4	16.30	16.35	14	4,917	0.28%
2021/01/11	16.5	17.22	52	17.99	18.00	-35.5	4,927	-0.72%
2021/01/08	37	16.51	1	16.55	16.55	36	4,842	0.74%
2021/01/07	3	16.50	83	16.46	16.25	-80	4,811	-1.66%
2021/01/06	87	16.86	64	17.25	17.10	23	4,714	0.49%
2021/01/05	8	18.42	26	18.21	18.20	-18	4,547	-0.40%
2021/01/04	17	18.55	8	18.68	18.90	9	4,383	0.21%
2020/12/31	9	16.93	43	16.73	17.20	-34	4,089	-0.83%
2020/12/30	11	14.81	42	14.78	15.65	-31	3,810	-0.81%
2020/12/29	126	15.44	53.5	15.42	15.45	72.5	3,624	2.00%	大買/
2020/12/28	0	0.00	2	14.15	14.15	-2	3,177	-0.06%
2020/12/25	0	0.00	2	12.88	12.90	-2	3,084	-0.06%
2020/12/23	1	11.20	0	0.00	11.95	1	2,863	0.03%
2020/12/22	2	11.73	0	0.00	11.15	2	2,821	0.07%
2020/12/21	8	12.23	4	12.15	12.05	4	2,763	0.14%
2020/12/18	1	13.50	75	13.95	13.35	-74	2,678	-2.76%
2020/12/17	46	12.00	1	12.50	13.40	45	2,501	1.80%
2020/12/16	9	12.31	20	12.10	12.20	-11	2,342	-0.47%
2020/12/15	4	12.25	53	12.56	12.55	-49	2,197	-2.23%
2020/12/14	0	0.00	5	11.65	11.65	-5	1,939	-0.26%
2020/12/11	0	0.00	10	10.60	10.60	-10	1,912	-0.52%
2020/12/10	5	9.51	2	9.70	9.65	3	1,778	0.17%
2020/12/09	0	0.00	2	10.00	9.86	-2	1,723	-0.12%
2020/12/08	53	9.73	0	0.00	9.87	53	1,639	3.23%
2020/12/07	43	9.20	29	9.48	9.62	14	1,478	0.95%
2020/12/04	0	0.00	16	8.74	8.75	-16	1,352	-1.18%
2020/12/02	0	0.00	3	8.64	8.57	-3	1,338	-0.22%
2020/12/01	0	0.00	3	8.74	8.66	-3	1,321	-0.23%
2020/11/30	31	8.49	35	8.51	8.56	-4	1,282	-0.31%
2020/11/27	35	8.39	1	8.12	8.40	34	1,227	2.77%
2020/11/24	2	7.94	0	0.00	7.90	2	1,167	0.17%
2020/11/20	0	0.00	1	8.10	8.11	-1	1,133	-0.09%
2020/11/13	1	7.80	0	0.00	7.82	1	1,093	0.09%
2020/11/10	4	8.11	0	0.00	7.98	4	1,084	0.37%
2020/11/06	0	0.00	1	7.59	7.60	-1	1,004	-0.10%
2020/11/04	6	7.69	0	0.00	7.70	6	997	0.60%
2020/10/29	2	7.68	0	0.00	7.75	2	1,000	0.20%
2020/10/27	2	7.90	0	0.00	7.86	2	984	0.20%
2020/10/26	0	0.00	0	7.75	7.91	0	981	0.00%
2020/10/21	31	7.90	20	7.95	7.90	11	944	1.16%
2020/10/20	1	7.97	0	0.00	7.95	1	973	0.10%
2020/10/19	2	7.75	15	8.32	8.32	-13	914	-1.42%
2020/09/23	2	7.82	7	7.81	7.94	-5	1,027	-0.49%
2020/09/22	2	7.48	0	0.00	7.48	2	972	0.21%
2020/09/17	6	7.57	0	0.00	7.50	6	960	0.62%
2020/09/15	0	0.00	1	7.39	7.45	-1	897	-0.11%
2020/09/08	0	0.00	2	7.50	7.44	-2	856	-0.23%
2020/09/07	0	0.00	1	7.50	7.82	-1	843	-0.12%
2020/07/27	0	7.13	0	0.00	7.18	0	782	0.00%
2020/07/24	5	7.89	1	7.85	7.57	4	780	0.51%
2020/07/22	0	0.00	1	7.10	7.19	-1	691	-0.14%
2020/07/13	0	0.00	5	7.25	7.25	-5	667	-0.75%
2020/07/07	5	7.48	0	0.00	7.40	5	628	0.80%
2020/07/03	0	0.00	25	7.28	7.67	-25	536	-4.66%
2020/07/02	26	6.76	0	0.00	6.98	26	414	6.27%
2020/06/18	0	0.00	6	6.05	6.06	-6	354	-1.69%
2020/06/08	0	0.00	8	6.05	6.10	-8	447	-1.79%
2020/06/05	0	0.00	3	6.10	6.06	-3	447	-0.67%
2020/04/08	0	0.00	1	5.50	5.50	-1	577	-0.17%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/26	0	0.00	1	5.30	5.26	-1	815	-0.12%
2020/03/20	0	0.00	2	5.00	5.00	-2	850	-0.24%
2020/03/03	0	0.00	1	7.02	6.98	-1	1,014	-0.10%
2020/02/27	0	0.00	5	6.95	6.92	-5	1,042	-0.48%
2020/02/07	1	7.41	0	0.00	7.36	1	1,120	0.09%
2020/01/17	2	8.32	0	0.00	8.30	2	1,114	0.18%
2020/01/15	5	8.25	0	0.00	8.21	5	1,136	0.44%
2020/01/14	5	8.23	0	0.00	8.23	5	1,142	0.44%
2020/01/13	0	0.00	3	8.20	8.21	-3	1,145	-0.26%
2020/01/10	2	8.17	0	0.00	8.16	2	1,152	0.17%
2020/01/07	2	8.23	0	0.00	8.16	2	1,199	0.17%
2019/12/25	0	0.00	4	8.77	8.77	-4	1,717	-0.23%
2019/12/24	0	0.00	3	9.15	8.97	-3	1,861	-0.16%
2019/12/23	0	0.00	10	8.96	8.98	-10	1,812	-0.55%
2019/12/20	6	8.72	0	0.00	8.71	6	1,825	0.33%
2019/12/12	10	8.54	0	0.00	8.45	10	1,848	0.54%
2019/11/27	0	0.00	4	8.47	8.37	-4	1,608	-0.25%
2019/11/25	3	8.31	5	8.34	8.31	-2	1,588	-0.13%
2019/11/20	13	8.31	0	0.00	8.28	13	1,609	0.81%
2019/11/19	5	8.50	4	8.45	8.39	1	1,614	0.06%
2019/11/18	5	8.37	0	0.00	8.26	5	1,586	0.32%
2019/11/12	5	7.96	0	0.00	7.95	5	1,581	0.32%
2019/11/11	5	7.91	0	0.00	7.90	5	1,584	0.32%
2019/11/05	8	8.26	8	8.09	8.08	0	1,592	0.00%
2019/10/24	8	8.60	12	8.57	8.57	-4	1,617	-0.25%
2019/10/23	20	8.80	0	0.00	8.60	20	1,615	1.24%
2019/10/18	5	8.51	1	8.58	8.52	4	1,634	0.24%
2019/10/17	4	8.34	7	8.65	8.70	-3	1,670	-0.18%
2019/10/14	4	8.75	0	0.00	8.67	4	1,638	0.24%
2019/10/09	30	8.52	10	8.55	8.50	20	1,618	1.24%
2019/10/07	10	8.99	0	0.00	8.86	10	1,597	0.63%
2019/10/04	3	9.10	10	9.20	9.08	-7	1,570	-0.45%
2019/10/03	2	8.87	3	9.01	9.25	-1	1,360	-0.07%
2019/10/02	6	8.68	0	0.00	8.76	6	1,204	0.50%
2019/10/01	9	8.87	0	0.00	8.68	9	1,156	0.78%
2019/09/27	10	9.07	20	8.78	9.05	-10	1,090	-0.92%
2019/09/26	5	8.61	5	8.80	8.90	0	923	0.00%
2019/09/18	2	8.10	2	8.13	8.14	0	745	0.00%
2019/07/30	0	0.00	20	8.87	8.68	-20	1,045	-1.91%
2019/07/25	10	8.82	0	0.00	8.77	10	1,033	0.97%
2019/07/23	10	8.99	0	0.00	8.75	10	1,059	0.94%
2019/07/22	4	8.87	4	8.81	8.83	0	1,040	0.00%
2019/07/09	0	0.00	5	8.26	8.25	-5	1,394	-0.36%
2019/05/30	4	8.20	0	0.00	8.14	4	2,009	0.20%
2019/05/22	2	8.28	0	0.00	8.12	2	2,096	0.10%
2019/05/21	0	0.00	9	7.76	8.11	-9	2,058	-0.44%
2019/05/09	2	8.98	0	0.00	8.72	2	1,769	0.11%
2019/05/03	0	0.00	4	8.78	8.77	-4	1,657	-0.24%
2019/05/02	0	0.00	2	8.79	8.77	-2	1,640	-0.12%
2019/04/24	2	8.90	0	0.00	8.83	2	1,584	0.13%
2019/04/23	0	0.00	2	8.84	8.81	-2	1,573	-0.13%
2019/04/22	0	0.00	2	9.00	8.95	-2	1,559	-0.13%
2019/04/19	1	9.03	33	9.08	9.03	-32	1,539	-2.08%
2019/04/18	20	9.14	5	9.06	9.11	15	1,503	1.00%
2019/04/17	79	8.85	35	8.81	8.78	44	1,330	3.31%
2019/04/16	10	8.66	0	0.00	8.91	10	1,218	0.82%
2019/04/15	0	0.00	1	8.17	8.10	-1	1,120	-0.09%
2019/04/12	0	0.00	1	8.16	8.12	-1	1,120	-0.09%
2019/04/11	1	8.38	1	8.26	8.26	0	1,108	0.00%
2019/04/10	2	8.41	13	8.44	8.43	-11	1,088	-1.01%
2019/04/09	7	8.29	0	0.00	8.21	7	1,043	0.67%
2019/04/08	0	0.00	1	8.15	8.18	-1	977	-0.10%
2019/04/03	0	0.00	2	7.88	8.17	-2	949	-0.21%
2019/04/02	0	0.00	4	8.06	7.81	-4	926	-0.43%
2019/03/18	0	0.00	2	8.25	8.24	-2	700	-0.29%
2019/03/15	1	8.52	1	8.42	8.44	0	675	0.00%
2019/03/14	36	8.43	32	8.48	8.50	4	647	0.62%
2019/03/12	0	0.00	14	7.65	7.66	-14	515	-2.71%
2019/03/11	5	7.67	2	7.69	7.72	3	508	0.59%
2019/03/08	2	7.43	2	7.22	7.46	0	461	0.00%
2019/03/06	0	7.07	0	0.00	7.12	0	403	0.00%
2019/03/05	2	7.11	2	7.22	7.10	0	405	0.00%
2019/02/25	0	0.00	3	7.17	7.20	-3	427	-0.70%
2019/02/22	19	7.12	0	0.00	7.14	19	429	4.42%
2019/01/23	0	0.00	10	6.62	6.63	-10	340	-2.93%
2019/01/21	3	6.77	0	0.00	6.69	3	340	0.88%
2019/01/15	0	0.00	0.6	6.56	6.60	-0.6	351	-0.17%
2019/01/14	7	6.75	3	6.63	6.60	4	350	1.14%
2019/01/09	2	6.70	0	0.00	6.70	2	348	0.57%
2018/12/05	0	0.00	7	7.30	7.29	-7	429	-1.63%
2018/12/03	0	0.00	1	7.44	7.41	-1	446	-0.22%
2018/11/22	3	7.34	3	7.39	7.30	0	481	0.00%
2018/11/21	3	7.13	0	0.00	7.15	3	437	0.69%
2018/11/20	0	0.00	2	7.01	6.95	-2	423	-0.47%
2018/11/14	2	7.00	0	0.00	6.90	2	458	0.44%
2018/11/12	1	6.66	0	0.00	7.35	1	449	0.22%
2018/11/01	7	6.72	0	0.00	6.69	7	514	1.36%
2018/10/31	0	0.00	1	6.53	6.51	-1	514	-0.19%
2018/10/25	0	0.00	1	6.66	6.51	-1	568	-0.18%
2018/10/24	21	6.89	0	0.00	6.89	21	569	3.69%
2018/10/17	0	0.00	1	6.73	6.70	-1	670	-0.15%
2018/10/03	3	7.82	0	0.00	7.77	3	1,080	0.28%
2018/09/28	0	0.00	4	7.80	7.80	-4	1,131	-0.35%
2018/09/20	0	0.00	2	7.75	7.63	-2	1,328	-0.15%
2018/09/18	0	0.00	1	7.76	7.71	-1	1,378	-0.07%
2018/09/12	10	7.70	0	0.00	7.62	10	1,678	0.60%
2018/09/07	2	8.32	0	0.00	8.12	2	1,819	0.11%
2018/09/06	3	8.49	0	0.00	8.41	3	1,878	0.16%
2018/09/05	1	8.56	0	0.00	8.54	1	1,971	0.05%
2018/08/30	0	0.00	9	8.85	8.72	-9	2,934	-0.31%
2018/08/29	5	8.88	0	0.00	8.90	5	2,950	0.17%
2018/08/28	2	8.50	5	8.47	8.54	-3	3,005	-0.10%
2018/08/21	5	8.82	0	0.00	8.70	5	3,286	0.15%
2018/08/20	3	8.48	0	0.00	8.33	3	3,279	0.09%
2018/08/15	0	0.00	5	8.63	8.54	-5	3,408	-0.15%
2018/08/14	0	0.00	1	8.74	8.63	-1	3,409	-0.03%
2018/08/09	5	9.60	0	0.00	9.46	5	3,480	0.14%
2018/08/08	1	9.61	5	9.66	9.60	-4	3,478	-0.11%
2018/08/02	5	9.44	0	0.00	9.35	5	3,457	0.14%
2018/08/01	0	0.00	11	9.37	9.40	-11	3,407	-0.32%
2018/07/27	5	9.75	0	0.00	9.67	5	3,387	0.15%
2018/07/23	0	0.00	4	9.63	9.48	-4	3,313	-0.12%
2018/07/20	7	9.84	15	9.76	9.65	-8	3,301	-0.24%
2018/07/19	2	9.66	0	0.00	9.60	2	3,248	0.06%
2018/07/18	3	9.70	0	0.00	9.58	3	3,244	0.09%
2018/07/16	5	9.99	0	0.00	9.82	5	3,233	0.15%
2018/07/13	21	9.73	13	9.52	10.05	8	3,168	0.25%
2018/07/12	30	9.20	0	0.00	9.20	30	3,063	0.98%
2018/07/11	0	0.00	15	8.92	8.86	-15	2,900	-0.52%
2018/07/09	0	0.00	40	8.90	8.85	-40	2,871	-1.39%
2018/07/05	5	9.50	0	0.00	9.08	5	2,837	0.18%
2018/07/03	10	9.55	10	9.71	9.51	0	2,761	0.00%
2018/07/02	10	10.05	0	0.00	9.90	10	2,740	0.36%
2018/06/29	0	0.00	3	9.95	9.74	-3	2,689	-0.11%
2018/06/28	2	10.05	2	9.96	9.72	0	2,644	0.00%
2018/06/26	0	0.00	12	10.23	10.10	-12	2,595	-0.46%
2018/06/25	16	10.28	15	10.50	10.15	1	2,551	0.04%
2018/06/22	19	10.22	15	10.18	10.05	4	2,468	0.16%
2018/06/21	18	10.02	10	10.05	9.92	8	2,387	0.34%
2018/06/20	5	9.50	2	9.40	9.40	3	2,326	0.13%
2018/06/19	3	9.60	0	0.00	9.50	3	2,288	0.13%
2018/06/15	0	0.00	10	10.30	10.00	-10	2,260	-0.44%
2018/06/14	12	10.34	13	10.47	10.05	-1	2,340	-0.04%
2018/06/13	0	0.00	1	11.00	10.45	-1	2,290	-0.04%
2018/06/12	3	11.25	30	11.37	11.15	-27	2,206	-1.22%
2018/06/11	58	11.15	51	11.06	11.30	7	2,089	0.34%
2018/06/08	57	10.08	46	10.04	10.50	11	1,743	0.63%
2018/06/07	22	9.45	10	9.01	9.55	12	1,700	0.71%
2018/06/04	6	8.98	6	8.99	8.96	0	1,432	0.00%
2018/05/31	1	8.84	0	0.00	8.73	1	1,310	0.08%
2018/05/30	6	9.02	10	8.79	8.85	-4	1,266	-0.32%
2018/05/28	0	0.00	20	8.31	8.20	-20	1,147	-1.74%
2018/05/24	32	8.46	0	0.00	8.60	32	1,103	2.90%
2018/05/21	0	0.00	4	8.08	8.03	-4	994	-0.40%
2018/05/17	4	7.99	0	0.00	7.71	4	931	0.43%
2018/05/10	0	0.00	5.1	7.50	7.51	-5.1	914	-0.56%
2018/03/21	0	0.00	2	8.88	8.98	-2	1,209	-0.17%
2018/03/20	12	8.92	10	8.94	9.00	2	1,185	0.17%
2018/03/19	2	8.60	0	0.00	8.55	2	1,042	0.19%
2018/03/16	0	8.70	0	0.00	8.76	0	1,025	0.00%
2018/03/15	1	8.66	5	8.70	8.78	-4	1,017	-0.39%
2018/03/14	0	0.00	3	8.63	8.57	-3	998	-0.30%
2018/03/13	13	8.78	3	8.82	8.81	10	972	1.03%
2018/03/09	0	0.00	5	7.99	7.99	-5	751	-0.67%
2018/01/30	5	8.60	0	0.00	8.59	5	1,175	0.43%
2018/01/29	1	8.72	0	0.00	9.04	1	1,157	0.09%
2018/01/26	1	8.55	0	0.00	8.56	1	1,093	0.09%
2018/01/25	0	0.00	2	8.70	8.53	-2	1,105	-0.18%
2018/01/18	3	8.64	0	0.00	8.47	3	1,684	0.18%
2018/01/16	0	0.00	5	8.56	8.60	-5	1,675	-0.30%
2018/01/12	5	8.60	0	0.00	8.60	5	1,725	0.29%
2018/01/09	11	9.12	10	9.05	8.76	1	1,774	0.06%
2018/01/05	0	0.00	2	8.49	8.54	-2	1,640	-0.12%
2018/01/04	0	0.00	5	8.38	8.50	-5	1,633	-0.31%