普誠 (6129)-元大-福營券商分點個股進出

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－元大-福營券商分點個股進出

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

元大-福營券商分點個股進出
元大-福營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	1	24.50	0	0.00	24.55	1	844	0.12%
2024/04/29	0	0.00	1	24.15	24.45	-1	848	-0.12%
2024/04/26	0	0.00	1	24.10	24.00	-1	854	-0.12%
2024/04/25	1	23.95	0	0.00	23.90	1	858	0.12%
2024/04/24	0	0.00	4	24.05	24.15	-4	867	-0.46%
2024/04/19	2	24.18	15.1	23.40	23.90	-13.1	908	-1.44%
2024/04/17	0	25.43	0	0.00	24.95	0	900	0.00%
2024/04/16	2	24.55	0	0.00	24.50	2	919	0.22%
2024/04/15	3	25.97	0	0.00	25.75	3	919	0.33%
2024/04/12	1	26.40	0	0.00	26.20	1	926	0.11%
2024/04/11	1	26.55	0	0.00	26.60	1	927	0.11%
2024/04/10	0	26.87	0	0.00	26.80	0	966	0.00%
2024/04/09	0	26.60	1	26.45	26.55	-1	985	-0.10%
2024/04/08	2	26.60	0	0.00	26.40	2	998	0.20%
2024/04/02	3	27.05	1	26.90	26.90	2	1,097	0.18%
2024/03/29	6	27.67	0	0.00	27.25	6	1,499	0.40%
2024/03/28	0	0.00	2	27.25	27.55	-2	1,485	-0.13%
2024/03/26	1	26.30	0	0.00	26.20	1	1,552	0.06%
2024/03/25	0	0.00	5	26.37	26.35	-5	1,549	-0.32%
2024/03/21	1	26.15	0	0.00	26.20	1	1,561	0.06%
2024/03/20	1	26.25	0	0.00	26.15	1	1,565	0.06%
2024/03/19	0	0.00	1	26.55	26.35	-1	1,591	-0.06%
2024/03/15	0	0.00	1	26.80	26.55	-1	1,606	-0.06%
2024/03/14	0	0.00	4	26.75	26.75	-4	1,617	-0.25%
2024/03/13	0	0.00	5	27.11	27.00	-5	1,657	-0.30%
2024/03/12	2	27.73	0.3	27.83	27.90	1.7	1,690	0.10%
2024/03/08	3.1	26.99	1	27.30	26.80	2.1	1,712	0.12%
2024/03/05	0	0.00	1	28.35	28.35	-1	1,696	-0.06%
2024/03/04	0	0.00	1	28.65	28.60	-1	1,742	-0.06%
2024/02/27	1	29.15	2	28.50	28.55	-1	1,879	-0.05%
2024/02/26	0	28.90	0	0.00	29.00	0	2,025	0.00%
2024/02/23	2	28.80	0	0.00	28.75	2	2,116	0.09%
2024/02/22	0	0.00	10	29.15	29.05	-10	2,120	-0.47%
2024/02/19	1	29.30	0	0.00	29.75	1	2,172	0.05%
2024/01/16	0	0.00	4	29.65	29.85	-4	2,339	-0.17%
2024/01/10	1	29.50	1	29.25	29.25	0	2,515	0.00%
2024/01/09	1	29.95	0	0.00	29.75	1	2,499	0.04%
2024/01/03	0	0.00	1	31.10	30.70	-1	2,456	-0.04%
2024/01/02	1	30.65	2	30.98	30.80	-1	2,431	-0.04%
2023/12/29	0	0.00	1	31.00	30.85	-1	2,420	-0.04%
2023/12/28	1	31.35	3	32.05	31.25	-2	2,402	-0.08%
2023/12/27	24	32.24	14	32.54	32.00	10	2,321	0.43%
2023/12/26	0	0.00	2	30.78	30.70	-2	1,943	-0.10%
2023/12/25	1	30.20	0	0.00	30.05	1	1,905	0.05%
2023/12/22	3	30.60	3	30.03	29.95	0	1,875	0.00%
2023/12/21	3	30.60	5	30.30	30.25	-2	1,840	-0.11%
2023/12/20	2	29.33	0	0.00	29.30	2	1,774	0.11%
2023/12/18	3	29.87	0	0.00	29.75	3	1,758	0.17%
2023/12/15	0	0.00	10	30.20	30.10	-10	1,750	-0.57%
2023/12/14	5	30.64	2	31.05	30.35	3	1,746	0.17%
2023/12/11	0	0.00	4	30.90	30.25	-4	1,707	-0.23%
2023/12/07	5	30.15	4	30.35	30.05	1	1,649	0.06%
2023/12/06	0	0.00	12	30.85	31.00	-12	1,615	-0.74%
2023/12/05	0	30.85	1	30.20	30.10	-1	1,589	-0.06%
2023/12/04	2	30.53	0	0.00	30.35	2	1,584	0.13%
2023/12/01	10	31.11	5	30.65	30.65	5	1,594	0.31%
2023/11/30	3	30.97	2	31.05	30.90	1	1,684	0.06%
2023/11/29	14	31.34	14	31.72	31.40	0	1,669	0.00%
2023/11/28	24	31.52	6	30.67	31.55	18	1,618	1.11%
2023/11/24	3	30.50	3	30.50	30.25	0	1,503	0.00%
2023/11/22	2	31.75	10	31.32	31.75	-8	1,288	-0.62%
2023/11/21	1	30.50	3	30.43	30.50	-2	1,191	-0.17%
2023/11/17	1	30.40	1.1	30.60	30.35	-0.1	1,147	-0.01%
2023/11/16	0	0.00	2	30.15	30.00	-2	1,129	-0.18%
2023/11/15	2	29.78	1	30.25	29.75	1	1,114	0.09%
2023/11/14	2	29.58	1.1	30.16	29.70	0.9	1,095	0.08%
2023/11/13	2	29.68	0	0.00	28.90	2	1,069	0.19%
2023/11/10	0	0.00	1	30.10	30.00	-1	1,057	-0.09%
2023/11/08	0	0.00	3	30.03	29.75	-3	1,051	-0.29%
2023/11/07	0	0.00	1	29.25	29.15	-1	1,016	-0.10%
2023/10/31	1	28.95	0	0.00	28.20	1	1,108	0.09%
2023/10/27	1	28.90	0	0.00	28.85	1	1,111	0.09%
2023/10/26	2	29.53	2	29.75	29.30	0	1,108	0.00%
2023/10/25	2	30.35	2	30.08	29.90	0	1,097	0.00%
2023/10/24	4	29.87	0	0.00	30.05	4	1,077	0.37%
2023/10/23	0	0.00	3	29.78	30.25	-3	1,052	-0.29%
2023/10/19	7	29.95	8	30.28	29.25	-1	1,024	-0.10%
2023/10/18	4	29.93	2	29.85	29.85	2	946	0.21%
2023/10/12	1	28.70	1	29.20	28.65	0	925	0.00%
2023/10/11	3	28.70	0	0.00	28.60	3	909	0.33%
2023/10/05	1	29.50	1	30.00	29.45	0	953	0.00%
2023/10/04	1	28.70	0	0.00	29.75	1	953	0.10%
2023/09/26	0	0.00	9	29.03	29.00	-9	1,027	-0.88%
2023/09/21	1	29.10	2	29.25	29.30	-1	1,059	-0.09%
2023/09/20	2	29.65	0	0.00	29.50	2	1,063	0.19%
2023/09/18	0	0.00	3	30.70	30.70	-3	1,081	-0.28%
2023/09/15	1	30.15	5	30.10	30.30	-4	1,077	-0.37%
2023/09/13	0	0.00	1	29.55	30.00	-1	1,089	-0.09%
2023/09/12	0	0.00	2	29.45	29.15	-2	1,105	-0.18%
2023/09/08	1	29.70	0	0.00	29.70	1	1,171	0.09%
2023/09/07	3	30.05	4	29.90	29.90	-1	1,247	-0.08%
2023/09/06	2	30.55	10	30.45	30.30	-8	1,268	-0.63%
2023/09/05	13	31.08	5	30.72	31.00	8	1,270	0.63%
2023/09/04	1	29.40	0	0.00	29.40	1	1,208	0.08%
2023/08/28	0	0.00	0.4	29.15	28.80	-0.4	1,274	-0.03%
2023/08/24	5	28.78	9.1	29.03	28.75	-4.1	1,296	-0.32%
2023/08/22	0	28.20	0	0.00	28.60	0	1,330	0.00%
2023/08/14	10.5	28.17	0	0.00	28.20	10.5	1,350	0.78%
2023/08/10	6	30.03	3	30.52	29.95	3	1,323	0.23%
2023/08/09	11	31.15	6	31.30	30.85	5	1,317	0.38%
2023/08/02	1	29.95	0	0.00	29.95	1	1,272	0.08%
2023/08/01	1	30.20	1	30.70	30.30	0	1,288	0.00%
2023/07/27	0	0.00	2	30.83	30.90	-2	1,486	-0.13%
2023/07/26	1	29.95	0	0.00	29.90	1	1,519	0.07%
2023/07/25	0	0.00	0.5	30.05	30.30	-0.5	1,543	-0.03%
2023/07/24	12	29.97	0	0.00	29.95	12	1,552	0.77%
2023/07/20	0	0.00	1	30.75	30.95	-1	1,603	-0.06%
2023/07/19	1	30.60	1	31.15	30.60	0	1,614	0.00%
2023/07/18	0	0.00	2	30.80	30.80	-2	1,658	-0.12%
2023/07/17	0	0.00	4	30.81	31.45	-4	1,739	-0.23%
2023/07/14	3	31.20	1	31.10	30.95	2	1,865	0.11%
2023/07/13	3	30.95	0	0.00	30.75	3	1,998	0.15%
2023/07/10	1	31.95	0	0.00	31.90	1	2,136	0.05%
2023/07/07	0	0.00	2	31.98	32.30	-2	2,190	-0.09%
2023/07/06	1	32.40	1	32.50	32.30	0	2,264	0.00%
2023/07/05	2	32.90	5	33.31	32.85	-3	2,266	-0.13%
2023/07/04	2	32.60	0	0.00	32.85	2	2,260	0.09%
2023/07/03	2	32.73	1	32.65	32.75	1	2,269	0.04%
2023/06/28	1	32.00	0	0.00	32.00	1	2,286	0.04%
2023/06/27	0	0.00	2	32.30	32.05	-2	2,380	-0.08%
2023/06/26	2	32.18	3	31.95	32.00	-1	2,416	-0.04%
2023/06/21	1	32.65	3	32.70	32.55	-2	2,442	-0.08%
2023/06/19	4	33.19	0	0.00	33.15	4	2,578	0.16%
2023/06/16	7	33.45	5	33.64	33.20	2	2,622	0.08%
2023/06/15	7	33.38	3	33.65	33.25	4	2,629	0.15%
2023/06/14	5	33.74	5	33.85	33.45	0	2,636	0.00%
2023/06/13	7	33.45	3	33.33	33.35	4	2,666	0.15%
2023/06/12	1	31.40	0	0.00	31.45	1	2,679	0.04%
2023/06/09	1	31.95	11	32.24	32.10	-10	2,718	-0.37%
2023/06/08	5	32.65	3	32.40	32.50	2	2,756	0.07%
2023/06/05	4	33.84	1	33.85	33.80	3	3,742	0.08%
2023/06/02	10	33.95	4	34.00	33.85	6	3,788	0.16%
2023/06/01	0	0.00	2	33.60	33.65	-2	3,800	-0.05%
2023/05/30	5	33.55	3	33.35	33.35	2	3,878	0.05%
2023/05/26	2	32.80	0	0.00	32.30	2	3,911	0.05%
2023/05/25	1	33.00	3	32.82	32.75	-2	3,966	-0.05%
2023/05/24	1	33.35	0	0.00	33.10	1	4,019	0.02%
2023/05/18	0	0.00	1	33.05	32.95	-1	4,178	-0.02%
2023/05/17	1	32.90	0	0.00	32.90	1	4,187	0.02%
2023/05/16	3	32.43	0	0.00	32.40	3	4,201	0.07%
2023/05/09	0	0.00	2	32.90	32.95	-2	4,708	-0.04%
2023/05/08	0	0.00	12	33.40	33.30	-12	4,722	-0.25%
2023/05/05	11	33.64	1	33.25	33.55	10	4,793	0.21%
2023/05/04	6	35.76	1	35.65	35.65	5	4,997	0.10%
2023/05/03	1	35.75	0	0.00	35.95	1	5,075	0.02%
2023/05/02	1	35.75	2	36.15	35.90	-1	5,107	-0.02%
2023/04/28	0	0.00	2	35.08	35.30	-2	5,097	-0.04%
2023/04/25	2	34.15	20	34.00	33.40	-18	5,049	-0.36%
2023/04/21	2	34.80	1.3	34.46	34.45	0.7	5,059	0.01%
2023/04/20	4	35.98	2	35.05	35.35	2	5,038	0.04%
2023/04/19	4	37.54	43	37.13	36.90	-39	5,099	-0.76%
2023/04/18	5	37.70	13	37.70	37.60	-8	4,962	-0.16%
2023/04/17	0.3	37.20	3	37.15	37.10	-2.7	4,837	-0.06%
2023/04/14	7	36.91	21.4	37.10	36.40	-14.4	4,783	-0.30%
2023/04/13	4	36.48	1	37.00	36.30	3	4,709	0.06%
2023/04/12	5	36.90	6	36.82	36.90	-1	4,683	-0.02%
2023/04/11	2	36.43	6	36.48	36.45	-4	4,630	-0.09%
2023/04/10	0	35.43	0	0.00	35.15	0	4,553	0.00%
2023/04/07	2	35.30	0	0.00	35.35	2	4,553	0.04%
2023/04/06	0	0.00	4.1	34.95	35.20	-4.1	4,548	-0.09%
2023/03/31	3	34.55	3	34.70	34.70	0	4,538	0.00%
2023/03/29	1	34.55	0	0.00	34.45	1	4,543	0.02%
2023/03/28	8	34.58	8	34.32	34.15	0	4,563	0.00%
2023/03/27	2	36.13	2	35.90	35.60	0	4,479	0.00%
2023/03/24	17	36.73	9	36.51	36.40	8	4,459	0.18%
2023/03/23	4	36.51	1	36.50	36.35	3	4,437	0.07%
2023/03/22	37	36.92	27	36.96	36.50	10	4,450	0.22%
2023/03/21	4	36.26	1	36.50	36.00	3	4,378	0.07%
2023/03/20	1	36.15	0	0.00	36.00	1	4,356	0.02%
2023/03/17	1	36.05	2	36.05	35.85	-1	4,373	-0.02%
2023/03/16	4.1	36.36	6	36.18	35.65	-1.9	4,381	-0.04%
2023/03/15	13	36.54	4	36.96	37.00	9	4,485	0.20%
2023/03/14	1	36.90	4	35.55	36.10	-3	4,535	-0.07%
2023/03/13	9	36.13	2	35.90	36.10	7	4,884	0.14%
2023/03/10	28.2	36.84	4	37.04	36.40	24.2	5,179	0.47%
2023/03/09	73	38.66	43.4	38.56	38.05	29.6	5,169	0.57%
2023/03/08	39	37.46	60.4	37.43	37.80	-21.4	4,767	-0.45%
2023/03/07	2.9	35.26	10	35.69	35.60	-7.1	4,431	-0.16%
2023/03/06	0	0.00	9	35.37	35.15	-9	4,397	-0.20%
2023/03/03	14	35.19	1	35.35	35.05	13	4,431	0.29%
2023/03/02	2	35.00	3	35.17	35.05	-1	4,446	-0.02%
2023/03/01	4	34.93	1	34.80	34.75	3	4,467	0.07%
2023/02/24	7	35.04	3	35.02	34.80	4	4,472	0.09%
2023/02/23	2	35.60	15	35.45	35.55	-13	4,444	-0.29%
2023/02/22	14	35.05	4	35.18	34.95	10	4,425	0.23%
2023/02/21	1	35.40	3	35.25	35.30	-2	4,399	-0.04%
2023/02/20	1	34.80	4	34.95	35.20	-3	4,365	-0.07%
2023/02/17	4	34.46	1	34.65	34.30	3	4,344	0.07%
2023/02/16	3	34.27	1	34.20	34.30	2	4,343	0.05%
2023/02/15	1	33.90	1.1	33.90	33.70	-0.1	4,366	0.00%
2023/02/14	2	34.23	2	34.25	33.75	0	4,378	0.00%
2023/02/13	1	33.95	2	34.20	33.85	-1	4,408	-0.02%
2023/02/10	2	35.00	0	0.00	34.45	2	4,545	0.04%
2023/02/09	18	35.75	19	36.15	35.45	-1	4,585	-0.02%
2023/02/08	7.1	35.57	9.5	35.27	35.40	-2.5	4,375	-0.06%
2023/02/07	8	33.89	10	33.99	34.30	-2	4,247	-0.05%
2023/02/06	0	0.00	1	34.40	34.50	-1	4,213	-0.02%
2023/02/03	13.1	34.84	2.1	34.93	34.45	11.1	4,186	0.26%
2023/02/02	42.1	35.50	42.6	35.83	35.70	-0.5	4,094	-0.01%
2023/02/01	14.2	33.52	8	33.39	34.00	6.2	3,765	0.16%
2023/01/31	5.3	32.75	8	32.79	32.75	-2.7	3,656	-0.07%
2023/01/30	15.1	32.60	7	32.51	32.35	8.1	3,626	0.22%
2023/01/17	0	0.00	6	31.30	31.50	-6	3,603	-0.17%
2023/01/13	4	31.50	0	0.00	31.05	4	3,627	0.11%
2023/01/12	5.2	32.42	11	32.19	31.50	-5.8	3,636	-0.16%
2023/01/11	9.5	31.91	15	31.75	32.25	-5.5	3,618	-0.15%
2023/01/10	3	31.72	5	31.68	31.60	-2	3,631	-0.06%
2023/01/09	23	32.01	8	32.18	31.95	15	3,649	0.41%
2023/01/06	1	30.50	0	0.00	30.40	1	3,530	0.03%
2023/01/04	0	0.00	2	30.50	30.35	-2	3,626	-0.06%
2022/12/30	6	29.89	1	29.75	29.60	5	3,734	0.13%
2022/12/29	4	29.25	4	30.13	29.95	0	3,821	0.00%
2022/12/26	0	0.00	1.1	30.05	30.00	-1.1	3,960	-0.03%
2022/12/23	1	29.70	2	30.13	30.15	-1	3,991	-0.03%
2022/12/22	1	30.05	1	30.00	30.05	0	4,012	0.00%
2022/12/20	2	30.58	6	30.93	29.75	-4	4,098	-0.10%
2022/12/19	2	31.00	1	31.30	30.85	1	4,127	0.02%
2022/12/16	2	31.68	1	31.35	31.35	1	4,258	0.02%
2022/12/15	5.1	32.30	0	0.00	32.10	5.1	4,285	0.12%
2022/12/14	1	32.15	5	32.11	32.35	-4	4,329	-0.09%
2022/12/13	4.1	31.65	1	31.90	31.20	3.1	4,304	0.07%
2022/12/12	2	31.73	8	31.82	31.70	-6	4,308	-0.14%
2022/12/09	18.1	32.85	17	32.27	32.15	1.1	4,333	0.02%
2022/12/08	2	32.80	1	32.95	32.70	1	4,354	0.02%
2022/12/07	11	33.11	22	33.99	32.60	-11	4,380	-0.25%
2022/12/06	1	35.15	11	34.84	35.00	-10	4,255	-0.23%
2022/12/05	53.1	35.42	46	35.34	34.80	7.1	4,157	0.17%
2022/12/02	9	34.52	26.5	34.95	35.90	-17.5	3,800	-0.46%
2022/12/01	37	32.92	42	32.83	32.65	-5	3,541	-0.14%
2022/11/30	1	31.85	0	0.00	31.75	1	3,629	0.03%
2022/11/29	6	31.99	9	32.46	31.85	-3	3,707	-0.08%
2022/11/28	1	31.25	54	31.31	31.25	-53	3,736	-1.42%
2022/11/25	8	32.00	3	31.43	31.25	5	3,907	0.13%
2022/11/24	3	31.82	7	31.75	32.15	-4	3,939	-0.10%
2022/11/23	0	0.00	15	31.08	31.00	-15	3,952	-0.38%
2022/11/22	4	29.86	1	30.20	30.00	3	4,065	0.07%
2022/11/21	1	30.50	0	0.00	30.50	1	4,414	0.02%
2022/11/18	15	31.52	1	31.85	30.85	14	4,544	0.31%
2022/11/17	4	31.64	3	31.83	31.60	1	4,668	0.02%
2022/11/16	0	0.00	6	31.43	31.50	-6	4,802	-0.12%
2022/11/15	2	30.88	5	31.18	31.10	-3	4,883	-0.06%
2022/11/14	0	0.00	6	30.79	30.85	-6	5,247	-0.11%
2022/11/11	1	30.95	3	30.90	30.50	-2	5,556	-0.04%
2022/11/10	7.1	30.36	1	30.30	30.00	6.1	5,965	0.10%
2022/11/09	8	30.86	7	31.04	30.70	1	6,360	0.02%
2022/11/08	28	31.76	5	31.30	30.40	23	6,691	0.34%
2022/11/07	8	30.50	11	30.62	30.70	-3	7,436	-0.04%
2022/11/04	7	29.35	6	29.11	29.75	1	7,562	0.01%
2022/11/03	7	28.54	2	28.55	28.30	5	7,700	0.06%
2022/11/02	5	28.50	2	28.70	28.40	3	8,106	0.04%
2022/11/01	0	0.00	0.1	28.35	28.40	-0.1	8,421	0.00%
2022/10/31	0	0.00	0.2	27.90	27.80	-0.2	8,713	0.00%
2022/10/28	0	0.00	0.2	27.44	27.25	-0.2	8,752	0.00%
2022/10/27	50	28.05	0	0.00	28.00	50	8,824	0.57%
2022/10/26	2	27.55	0	0.00	27.05	2	8,883	0.02%
2022/10/25	1	27.90	0	0.00	27.60	1	8,988	0.01%
2022/10/21	2	28.10	0.3	28.20	27.90	1.7	9,223	0.02%
2022/10/19	1	29.55	0	0.00	29.40	1	9,249	0.01%
2022/10/18	37	29.88	31	29.31	29.70	6	9,283	0.06%
2022/10/17	0	0.00	37	27.70	29.50	-37	9,320	-0.40%
2022/10/14	0	0.00	2	28.50	28.60	-2	9,313	-0.02%
2022/10/13	11	28.64	0	0.00	26.75	11	9,334	0.12%
2022/10/12	5	29.20	7	29.16	29.20	-2	9,307	-0.02%
2022/10/11	5	29.83	44	29.78	29.25	-39	9,299	-0.42%
2022/10/07	12	32.03	5	32.13	31.75	7	9,286	0.08%
2022/10/06	4	31.50	5	31.81	31.60	-1	9,272	-0.01%
2022/10/05	1.2	30.73	0	0.00	30.60	1.2	9,191	0.01%
2022/10/04	42.1	30.87	0	0.00	31.00	42.1	9,153	0.46%
2022/10/03	2	29.78	1	30.45	30.25	1	9,109	0.01%
2022/09/30	3.1	28.81	0	0.00	29.60	3.1	9,089	0.03%
2022/09/29	1	29.05	2	29.73	29.20	-1	9,114	-0.01%
2022/09/28	31	28.85	0	0.00	28.60	31	9,104	0.34%
2022/09/27	21	29.94	1	30.45	30.60	20	9,054	0.22%
2022/09/26	5	30.72	1.4	29.96	29.85	3.6	9,028	0.04%
2022/09/23	5	32.47	1	31.30	31.30	4	9,012	0.04%
2022/09/22	0	0.00	35	32.91	33.15	-35	8,915	-0.39%
2022/09/21	2.1	33.38	0	0.00	33.40	2.1	8,950	0.02%
2022/09/20	0.1	33.80	0	0.00	33.80	0.1	9,006	0.00%
2022/09/19	1	33.50	0	0.00	33.40	1	9,117	0.01%
2022/09/16	0	34.30	20	34.40	33.90	-20	9,098	-0.22%
2022/09/15	17.2	35.92	2	35.60	34.85	15.2	9,059	0.17%
2022/09/14	7	35.63	0	0.00	35.95	7	9,020	0.08%
2022/09/13	0.1	35.60	4	35.71	35.90	-4	8,975	-0.04%
2022/09/12	36.1	35.06	0	0.00	35.15	36.1	8,961	0.40%
2022/09/08	1.1	34.20	1	34.60	34.60	0.1	8,958	0.00%
2022/09/07	17	35.07	0	0.00	34.00	17	8,946	0.19%
2022/09/06	2	34.88	8	34.81	34.75	-6	8,897	-0.07%
2022/09/05	11	37.60	15	37.55	37.00	-4	8,723	-0.05%
2022/09/02	2	38.83	8	38.76	39.10	-6	8,648	-0.07%
2022/09/01	5.1	38.26	5	38.34	37.90	0.1	8,550	0.00%
2022/08/31	2.1	37.95	5	37.93	37.85	-3	8,430	-0.03%
2022/08/30	11	37.78	0	0.00	37.70	11	8,506	0.13%
2022/08/29	3.1	37.61	2	37.40	37.30	1.1	8,844	0.01%
2022/08/26	10.1	40.76	6	41.00	39.80	4.1	8,843	0.05%
2022/08/25	12	41.36	45	41.02	40.75	-33	8,517	-0.39%
2022/08/24	8.1	42.20	4	41.59	41.25	4.1	8,446	0.05%
2022/08/23	2	40.85	4	41.85	42.15	-2	8,354	-0.02%
2022/08/22	62	41.09	22	41.08	41.05	40	8,264	0.48%
2022/08/19	13	42.23	12	41.86	41.10	1	8,208	0.01%
2022/08/18	4	41.99	12	42.36	41.95	-8	7,914	-0.10%
2022/08/17	20	41.75	17	41.37	41.90	3	7,660	0.04%
2022/08/16	8	41.39	36	41.55	41.80	-28	7,461	-0.38%
2022/08/15	17	41.29	14	40.72	40.05	3	7,064	0.04%
2022/08/12	38	41.21	34	41.22	40.00	4	6,698	0.06%
2022/08/11	10	38.87	23	38.91	38.80	-13	5,792	-0.22%
2022/08/10	18	38.82	20	39.00	38.80	-2	5,580	-0.04%
2022/08/09	32	38.71	48	38.99	39.30	-16	5,398	-0.30%
2022/08/08	58	37.47	57	38.09	37.85	1	4,984	0.02%
2022/08/05	9	36.72	17	37.11	37.10	-8	4,658	-0.17%
2022/08/02	3	35.35	1.1	35.78	34.75	1.9	4,261	0.04%
2022/08/01	2	36.20	2	36.50	36.25	0	4,189	0.00%
2022/07/29	22	35.78	56	35.87	36.00	-34	4,065	-0.84%
2022/07/28	0	0.00	4	34.35	34.00	-4	3,877	-0.10%
2022/07/27	2	33.88	2	34.28	34.40	0	3,834	0.00%
2022/07/26	5.1	33.83	1	33.90	34.05	4.1	3,800	0.11%
2022/07/25	0	0.00	0.1	33.65	34.05	-0.1	3,776	0.00%
2022/07/22	0	0.00	1.1	33.33	33.55	-1.1	3,730	-0.03%
2022/07/21	0	0.00	2	32.85	32.95	-2	3,674	-0.05%
2022/07/20	1	32.00	4	32.64	32.00	-3	3,648	-0.08%
2022/07/19	4	32.10	1	31.80	31.90	3	3,620	0.08%
2022/07/18	0	30.95	1	31.25	31.35	-1	3,588	-0.03%
2022/07/15	1	30.55	0	0.00	30.85	1	3,574	0.03%
2022/07/14	1	29.75	1	30.00	30.70	0	3,539	0.00%
2022/07/13	20	28.95	0	0.00	28.95	20	3,485	0.57%
2022/07/12	1	28.70	1	29.00	28.40	0	3,484	0.00%
2022/07/11	0	0.00	2	29.70	29.65	-2	3,480	-0.06%
2022/07/08	2	30.13	45	30.90	29.95	-43	3,478	-1.24%
2022/07/06	0	0.00	1	30.20	29.60	-1	3,407	-0.03%
2022/07/05	1	31.12	1	31.05	31.00	0	3,409	0.00%
2022/07/01	2	29.99	3	30.10	29.50	-1	3,432	-0.03%
2022/06/30	0	0.00	2	32.35	31.95	-2	3,390	-0.06%
2022/06/29	16	33.97	6	33.83	33.80	10	3,352	0.30%
2022/06/28	7	33.93	5	33.66	34.00	2	3,298	0.06%
2022/06/27	0	0.00	6	33.30	34.40	-6	3,338	-0.18%
2022/06/23	0	0.00	1	30.55	30.45	-1	3,203	-0.03%
2022/06/22	1	31.40	5	30.85	30.55	-4	3,232	-0.12%
2022/06/21	2	31.25	0	0.00	31.90	2	3,247	0.06%
2022/06/20	4	31.29	6	31.33	30.50	-2	3,394	-0.06%
2022/06/17	0	32.82	0	0.00	32.80	0	3,360	0.00%
2022/06/16	1	34.05	0	0.00	33.60	1	3,337	0.03%
2022/06/15	0	35.10	2	35.43	34.85	-2	3,310	-0.06%
2022/06/14	0	0.00	1	35.00	35.00	-1	3,293	-0.03%
2022/06/13	1	34.81	41	34.71	34.90	-40	3,271	-1.22%
2022/06/10	6	36.28	5	36.60	36.10	1	3,241	0.03%
2022/06/09	4	36.70	1	36.25	36.25	3	3,198	0.09%
2022/06/08	6	36.90	5	36.55	37.15	1	3,145	0.03%
2022/06/07	22	36.91	22.1	36.14	36.40	-0.1	2,996	0.00%
2022/06/06	2	35.00	4	35.21	36.00	-2	2,578	-0.08%
2022/06/02	3.1	34.48	5	34.20	33.80	-2	2,466	-0.08%
2022/06/01	13.1	34.87	20	35.00	34.75	-7	2,485	-0.28%
2022/05/31	6	34.52	30	34.40	34.30	-24	2,459	-0.98%
2022/05/30	22	34.10	15	34.27	34.40	7	2,440	0.29%
2022/05/27	70	33.91	3	33.80	33.40	67	2,406	2.78%
2022/05/26	1	33.35	5	34.08	33.70	-4	2,409	-0.17%
2022/05/25	4	32.80	2	32.15	32.20	2	2,499	0.08%
2022/05/24	20	34.15	21	33.92	32.55	-1	3,065	-0.03%
2022/05/23	0	0.00	5	33.20	33.20	-5	3,113	-0.16%
2022/05/20	14	30.57	11	30.48	30.20	3	3,149	0.10%
2022/05/19	1	29.05	1	29.70	30.00	0	3,224	0.00%
2022/05/18	1	30.30	1	30.10	30.30	0	3,252	0.00%
2022/05/17	1	29.35	5	28.99	29.45	-4	3,311	-0.12%
2022/05/16	1	28.40	1	29.10	28.55	0	3,429	0.00%
2022/05/12	1	28.00	0	0.00	27.80	1	3,598	0.03%
2022/05/10	3	28.22	5	28.76	29.00	-2	3,710	-0.05%
2022/05/09	0	0.00	3	28.00	28.00	-3	3,762	-0.08%
2022/05/05	9	30.03	6	29.80	29.80	3	3,932	0.08%
2022/05/04	2	28.75	2	29.15	28.75	0	3,940	0.00%
2022/04/29	2	28.58	12	29.03	28.50	-10	4,025	-0.25%
2022/04/28	20	28.63	0	0.00	28.30	20	4,066	0.49%
2022/04/26	0	0.00	6	29.10	29.05	-6	4,157	-0.14%
2022/04/25	1	29.35	1	29.60	29.25	0	4,357	0.00%
2022/04/21	0	0.00	1	32.25	32.30	-1	4,468	-0.02%
2022/04/20	0	0.00	1	32.35	32.60	-1	4,489	-0.02%
2022/04/18	5	32.55	0	0.00	32.15	5	4,550	0.11%
2022/04/15	1	33.05	0	0.00	33.05	1	4,579	0.02%
2022/04/14	0	0.00	1	33.90	33.85	-1	4,637	-0.02%
2022/04/13	0	34.13	2	34.10	34.20	-2	4,705	-0.04%
2022/04/01	4	35.30	0	0.00	35.45	4	6,051	0.07%
2022/03/31	5	36.43	3	35.75	35.75	2	6,163	0.03%
2022/03/30	13	36.54	16	36.39	36.10	-3	6,272	-0.05%
2022/03/29	1	35.20	1	35.75	35.10	0	6,210	0.00%
2022/03/25	7	35.46	0	0.00	35.80	7	6,347	0.11%
2022/03/24	1	36.10	0	0.00	35.55	1	6,376	0.02%
2022/03/23	2	35.85	4	36.11	36.10	-2	6,458	-0.03%
2022/03/18	0	0.00	14	34.49	34.10	-14	6,881	-0.20%
2022/03/17	0	0.00	1	33.95	34.15	-1	7,511	-0.01%
2022/03/15	1	33.40	0	0.00	33.05	1	8,749	0.01%
2022/03/11	1	34.40	0	0.00	34.05	1	10,076	0.01%
2022/03/10	1	34.85	4	34.71	34.85	-3	10,132	-0.03%
2022/03/09	1	34.30	0	0.00	34.10	1	10,126	0.01%
2022/03/08	1	33.95	1	33.40	33.40	0	10,140	0.00%
2022/03/07	2	35.08	8	35.05	34.90	-6	10,114	-0.06%
2022/03/04	2	36.70	0	0.00	36.55	2	10,065	0.02%
2022/03/03	0	0.00	3	37.47	37.15	-3	10,046	-0.03%
2022/03/02	0	0.00	1	37.20	37.25	-1	10,025	-0.01%
2022/03/01	3	37.55	30	37.59	37.40	-27	9,994	-0.27%
2022/02/25	17.5	37.70	16	37.84	37.40	1.5	9,937	0.02%
2022/02/24	93	38.87	39	38.06	36.65	54	9,775	0.55%
2022/02/23	4	38.14	15	38.38	38.60	-11	9,159	-0.12%
2022/02/22	0	0.00	1	37.55	36.50	-1	8,896	-0.01%
2022/02/21	0	0.00	12	37.57	37.60	-12	8,896	-0.13%
2022/02/18	4	37.00	1	37.10	37.15	3	8,898	0.03%
2022/02/17	4	37.26	10	37.44	37.00	-6	9,034	-0.07%
2022/02/16	28	38.18	32	37.56	37.40	-4	9,532	-0.04%
2022/02/15	8	37.03	17	37.27	36.60	-9	9,639	-0.09%
2022/02/14	2	35.90	2	35.85	35.65	0	9,553	0.00%
2022/02/11	4	37.36	4	37.33	37.20	0	9,521	0.00%
2022/02/10	4	37.70	3	38.02	37.55	1	9,512	0.01%
2022/02/09	6	37.20	2	37.35	37.20	4	9,429	0.04%
2022/02/08	17	37.72	19	37.29	36.80	-2	9,374	-0.02%
2022/01/25	1	35.50	5	35.30	34.80	-4	9,356	-0.04%
2022/01/24	4	35.30	2	36.00	35.55	2	9,364	0.02%
2022/01/21	0	0.00	1	37.05	35.65	-1	9,381	-0.01%
2022/01/20	5	36.86	1	36.65	36.80	4	9,455	0.04%
2022/01/19	26	36.92	0	0.00	37.10	26	9,789	0.27%
2022/01/18	28	37.45	22	37.35	36.85	6	9,877	0.06%
2022/01/17	18	35.40	10	35.67	36.70	8	9,674	0.08%
2022/01/14	2	33.55	9	33.49	33.40	-7	9,581	-0.07%
2022/01/13	3	35.15	0	0.00	34.50	3	9,595	0.03%
2022/01/12	3	35.47	2	35.75	35.20	1	9,601	0.01%
2022/01/11	0	0.00	5	35.63	35.80	-5	9,619	-0.05%
2022/01/10	2	36.28	2	36.50	36.00	0	9,624	0.00%
2022/01/07	5	36.60	8	36.40	36.70	-3	9,610	-0.03%
2022/01/06	4	37.36	2	37.65	37.50	2	9,554	0.02%
2022/01/05	16	38.78	34	38.27	37.35	-18	9,515	-0.19%
2022/01/04	67	39.85	26	39.57	38.25	41	9,286	0.44%
2022/01/03	4	37.63	14	38.01	38.50	-10	8,636	-0.12%
2021/12/30	3	35.50	4	35.45	35.40	-1	8,325	-0.01%
2021/12/29	6	36.43	0	0.00	36.20	6	8,276	0.07%
2021/12/28	2	37.20	7	36.57	36.60	-5	8,263	-0.06%
2021/12/27	9	37.33	7	37.39	37.30	2	8,227	0.02%
2021/12/24	5	36.87	9	36.64	36.80	-4	8,142	-0.05%
2021/12/23	12	36.28	17	35.81	35.70	-5	8,008	-0.06%
2021/12/22	8	35.56	6	35.62	35.20	2	7,935	0.03%
2021/12/21	6	35.76	4.1	35.74	35.35	2	7,883	0.02%
2021/12/20	9	35.84	5	35.98	35.75	4	7,840	0.05%
2021/12/17	8	37.06	10	36.34	36.05	-2	7,774	-0.03%
2021/12/16	15	37.73	15	37.78	37.20	0	7,661	0.00%
2021/12/15	10	37.25	13	37.24	37.30	-3	7,488	-0.04%
2021/12/14	17	37.43	4	37.30	36.65	13	7,364	0.18%
2021/12/13	14.1	39.68	36	40.61	39.70	-21.9	7,113	-0.31%
2021/12/10	20	38.23	67	37.88	38.20	-47	6,484	-0.72%
2021/12/09	95.1	38.07	24	39.36	37.05	71.1	6,174	1.15%
2021/12/08	27	38.28	65	38.05	39.40	-38	5,211	-0.73%
2021/12/07	60	36.30	78	36.53	35.85	-18	4,534	-0.40%
2021/12/06	3	33.65	2	33.88	34.75	1	3,878	0.03%
2021/12/01	0	0.00	1	31.80	32.20	-1	3,848	-0.03%
2021/11/29	2	31.00	2	31.05	30.60	0	3,933	0.00%
2021/11/26	3	31.42	3	30.80	30.95	0	3,970	0.00%
2021/11/25	2	33.00	2	32.35	32.35	0	3,974	0.00%
2021/11/24	5	33.02	6	32.78	32.90	-1	3,984	-0.03%
2021/11/23	2	33.30	2	32.88	32.65	0	3,991	0.00%
2021/11/22	7	33.95	1	33.90	33.70	6	3,991	0.15%
2021/11/19	0	0.00	1	33.65	33.55	-1	4,025	-0.02%
2021/11/18	2	34.55	3	35.23	34.10	-1	4,041	-0.02%
2021/11/17	4	34.73	3	34.37	34.50	1	4,022	0.02%
2021/11/16	12	34.55	12	34.09	33.40	0	3,965	0.00%
2021/11/15	25	35.48	19	35.52	35.05	6	3,833	0.16%
2021/11/12	2	32.55	4	33.84	34.35	-2	3,320	-0.06%
2021/11/11	0	0.00	1	31.55	31.25	-1	3,138	-0.03%
2021/11/10	2	30.55	1	30.50	30.95	1	3,152	0.03%
2021/11/09	3	30.87	0	0.00	30.65	3	3,174	0.09%
2021/11/08	1	30.80	5	30.99	30.75	-4	3,178	-0.13%
2021/11/05	1	30.40	1	30.55	30.60	0	3,239	0.00%
2021/11/04	1	31.00	2	31.25	30.40	-1	3,302	-0.03%
2021/11/03	1	31.05	6	30.70	30.80	-5	3,366	-0.15%
2021/11/02	13	32.25	8	32.94	31.10	5	3,398	0.15%
2021/11/01	6	31.34	2	31.45	31.40	4	3,310	0.12%
2021/10/29	7	31.60	6	31.63	30.75	1	3,332	0.03%
2021/10/28	9	32.49	19	31.87	31.60	-10	3,296	-0.30%
2021/10/27	30	33.77	30	33.68	33.50	0	3,314	0.00%
2021/10/26	0	0.00	8	32.05	32.10	-8	3,033	-0.26%
2021/10/25	0	0.00	1	29.30	29.20	-1	3,010	-0.03%
2021/10/22	6	29.44	1	29.45	29.45	5	3,271	0.15%
2021/10/21	11	29.92	2	28.80	28.85	9	3,655	0.25%
2021/10/20	0	0.00	6	28.86	29.30	-6	3,829	-0.16%
2021/10/19	1	29.55	7	28.97	28.50	-6	4,739	-0.13%
2021/10/13	1	26.60	0	0.00	25.70	1	5,442	0.02%
2021/10/08	8	27.87	3	27.93	28.25	5	5,731	0.09%
2021/10/06	12	26.83	2	26.75	26.05	10	6,742	0.15%
2021/10/05	1	26.05	0	0.00	26.50	1	7,013	0.01%
2021/10/04	1	27.00	0	0.00	25.05	1	7,209	0.01%
2021/10/01	1	27.60	3	26.55	26.55	-2	7,785	-0.03%
2021/09/30	1	28.50	1	28.75	28.45	0	8,223	0.00%
2021/09/29	2	28.48	0	0.00	28.40	2	8,400	0.02%
2021/09/28	3	29.70	0	0.00	29.60	3	8,912	0.03%
2021/09/27	0	0.00	6	29.83	29.80	-6	9,196	-0.07%
2021/09/22	1	28.30	0	0.00	28.30	1	9,436	0.01%
2021/09/17	1	29.65	0	0.00	29.80	1	9,479	0.01%
2021/09/16	0	0.00	4	28.80	28.25	-4	9,523	-0.04%
2021/09/13	5	29.50	0	0.00	29.45	5	9,914	0.05%
2021/09/10	0	0.00	5	29.95	30.10	-5	10,046	-0.05%
2021/09/09	0	0.00	3	29.27	29.50	-3	10,236	-0.03%
2021/09/08	2	28.78	0	0.00	28.90	2	10,496	0.02%
2021/09/07	7	29.29	2	29.05	29.30	5	10,808	0.05%
2021/09/06	2	29.90	0	0.00	29.80	2	11,167	0.02%
2021/09/03	1	31.60	5	31.31	31.20	-4	11,532	-0.03%
2021/09/02	4	32.01	2	32.58	31.35	2	11,850	0.02%
2021/09/01	0	0.00	1	31.80	32.15	-1	11,877	-0.01%
2021/08/31	4	30.96	2	30.78	30.60	2	11,826	0.02%
2021/08/30	0	0.00	5	31.10	30.85	-5	11,817	-0.04%
2021/08/27	5.2	30.85	0	0.00	31.05	5.2	11,865	0.04%
2021/08/26	1	31.75	0	0.00	31.50	1	11,900	0.01%
2021/08/25	2	32.48	1	32.30	31.85	1	12,033	0.01%
2021/08/24	8	32.11	6	31.17	30.85	2	12,164	0.02%
2021/08/23	0	0.00	1	32.40	32.35	-1	12,167	-0.01%
2021/08/20	2	29.80	5	30.04	29.75	-3	12,177	-0.02%
2021/08/19	12	29.98	2	30.83	29.75	10	12,215	0.08%
2021/08/18	6	29.98	3	29.03	31.65	3	12,331	0.02%
2021/08/16	2	30.68	10	31.33	30.50	-8	12,391	-0.06%
2021/08/13	1	32.40	20	32.60	32.20	-19	12,374	-0.15%
2021/08/12	11	33.75	0	0.00	33.70	11	12,401	0.09%
2021/08/11	4	33.50	4	33.24	32.90	0	12,447	0.00%
2021/08/10	7	34.82	1	34.55	34.35	6	12,434	0.05%
2021/08/09	5	36.23	0	0.00	35.95	5	12,415	0.04%
2021/08/06	22	37.95	20	37.63	37.45	2	12,393	0.02%
2021/08/05	2	37.15	0	0.00	37.35	2	12,395	0.02%
2021/08/04	0	0.00	2.1	37.40	37.35	-2.1	12,475	-0.02%
2021/08/03	1	38.40	1.1	38.11	37.95	-0.1	12,515	0.00%
2021/08/02	5	38.48	32	38.53	38.40	-27	12,551	-0.22%
2021/07/30	27	38.55	2	38.88	37.95	25	12,485	0.20%
2021/07/29	6	37.81	43	37.78	38.35	-37	12,448	-0.30%
2021/07/28	51	37.66	44	38.58	37.20	7	12,404	0.06%
2021/07/27	69.1	41.39	39	42.11	40.55	30.1	12,287	0.24%
2021/07/26	25	40.77	24	40.76	40.45	1	12,001	0.01%
2021/07/23	88.1	42.40	76	42.10	40.40	12.1	11,852	0.10%
2021/07/22	34	40.31	36	40.90	41.90	-2	10,983	-0.02%
2021/07/21	7	38.44	2	38.55	38.10	5	10,593	0.05%
2021/07/20	12	38.76	10	38.69	37.90	2	10,670	0.02%
2021/07/19	7	38.66	2	38.78	38.45	5	10,608	0.05%
2021/07/16	5	39.84	8	39.33	39.00	-3	10,687	-0.03%
2021/07/15	13	40.72	14	40.80	39.30	-1	10,649	-0.01%
2021/07/14	52	43.01	47	42.22	41.20	5	10,499	0.05%
2021/07/13	70	43.01	76	42.90	41.85	-6	10,319	-0.06%
2021/07/12	13	40.88	14	41.36	41.45	-1	9,772	-0.01%
2021/07/09	6	39.91	12	39.91	40.00	-6	9,703	-0.06%
2021/07/08	52	41.68	34	41.94	40.20	18	9,709	0.19%
2021/07/07	22	40.29	35	39.92	40.10	-13	9,258	-0.14%
2021/07/06	9	38.81	4	38.59	38.05	5	9,016	0.06%
2021/07/05	53	38.84	77	38.73	38.90	-24	9,075	-0.26%
2021/07/02	27	35.67	13	36.57	36.90	14	8,623	0.16%
2021/07/01	6	33.63	18	34.63	33.55	-12	8,387	-0.14%
2021/06/30	9	35.33	26	35.91	35.20	-17	8,319	-0.20%
2021/06/29	4	36.71	3	36.58	36.00	1	8,243	0.01%
2021/06/28	1	36.65	2	36.83	36.65	-1	8,214	-0.01%
2021/06/25	16	37.44	1	37.50	36.45	15	8,179	0.18%
2021/06/24	9	36.26	2	36.33	36.15	7	8,145	0.09%
2021/06/23	21	37.28	10	37.51	37.25	11	8,101	0.14%
2021/06/22	22	35.97	12	35.99	35.80	10	8,000	0.12%
2021/06/21	24	37.98	7	38.04	37.50	17	7,917	0.21%
2021/06/18	18	40.89	28	41.10	40.05	-10	7,910	-0.13%
2021/06/17	7	40.71	21	40.74	41.90	-14	7,902	-0.18%
2021/06/16	19	39.40	38	41.19	38.95	-19	7,830	-0.24%
2021/06/15	33	41.75	22	41.99	43.25	11	7,783	0.14%
2021/06/11	23	38.14	21.9	39.06	39.35	1.1	7,853	0.01%
2021/06/10	11	34.91	37	35.40	35.80	-26	7,500	-0.35%
2021/06/09	3	31.77	11	33.35	32.55	-8	7,278	-0.11%
2021/06/08	11	30.40	2	30.40	30.45	9	7,447	0.12%
2021/06/04	4	30.93	2	30.50	30.50	2	7,512	0.03%
2021/06/03	4	32.35	3	32.80	32.25	1	7,520	0.01%
2021/06/02	13	33.76	6	33.08	33.00	7	7,544	0.09%
2021/06/01	7.1	32.42	8	34.36	34.70	-0.9	7,502	-0.01%
2021/05/28	1	31.95	1	32.50	31.90	0	7,648	0.00%
2021/05/27	3	31.88	1	33.00	31.65	2	7,968	0.03%
2021/05/26	10	32.13	5	32.39	32.75	5	8,205	0.06%
2021/05/25	4	31.43	8	30.13	31.80	-4	8,376	-0.05%
2021/05/24	7	28.94	1	27.40	28.95	6	8,364	0.07%
2021/05/21	1	27.20	7	27.74	28.20	-6	8,482	-0.07%
2021/05/20	1	26.90	2	27.95	26.75	-1	8,541	-0.01%
2021/05/19	2	26.88	0	0.00	28.80	2	8,554	0.02%
2021/05/18	1	24.50	21	25.08	26.20	-20	8,587	-0.23%
2021/05/17	0	0.00	11	23.89	23.85	-11	8,595	-0.13%
2021/05/14	0.1	27.10	0	0.00	26.50	0.1	8,557	0.00%
2021/05/12	1	26.00	26	27.68	27.20	-25	8,480	-0.29%
2021/05/11	10	28.32	7	28.00	27.45	3	8,374	0.04%
2021/05/10	13	30.68	0	0.00	30.30	13	8,331	0.16%
2021/05/07	0	0.00	2	31.13	32.30	-2	8,303	-0.02%
2021/05/06	15.1	30.91	6	29.71	29.40	9.1	8,270	0.11%
2021/05/05	4	32.20	0	0.00	30.85	4	8,265	0.05%
2021/05/04	9	33.32	14.1	30.88	34.20	-5.1	8,284	-0.06%
2021/05/03	11.1	33.03	0	0.00	32.15	11.1	8,207	0.14%
2021/04/29	14.3	36.22	3	35.65	35.65	11.3	8,138	0.14%
2021/04/28	11.5	37.55	7	38.16	37.20	4.5	8,156	0.06%
2021/04/27	6.1	38.99	1	38.65	38.65	5.1	8,263	0.06%
2021/04/26	9	40.17	14	41.78	40.30	-5	8,393	-0.06%
2021/04/23	7	36.42	3	36.40	38.80	4	8,263	0.05%
2021/04/22	3	37.47	15	37.35	35.30	-12	8,179	-0.15%
2021/04/21	8	38.94	13	39.06	39.00	-5	8,056	-0.06%
2021/04/20	4	40.03	17	40.32	39.95	-13	8,030	-0.16%
2021/04/19	16	39.96	35	40.59	39.10	-19	8,036	-0.24%
2021/04/16	7	44.05	4	43.65	43.00	3	7,922	0.04%
2021/04/15	32	41.69	20	40.60	44.30	12	7,853	0.15%
2021/04/14	11	43.20	33	43.18	43.00	-22	7,726	-0.28%
2021/04/13	8	46.91	10	46.52	46.50	-2	7,652	-0.03%
2021/04/12	19	50.39	0	0.00	47.10	19	7,651	0.25%
2021/04/09	19	51.89	44	52.05	52.30	-25	7,713	-0.32%
2021/04/08	4	50.53	11	55.20	52.00	-7	7,750	-0.09%
2021/04/07	3	50.00	5	50.04	50.20	-2	7,846	-0.03%
2021/04/06	0	0.00	2	45.33	45.65	-2	8,219	-0.02%
2021/04/01	1	41.50	0	0.00	41.50	1	8,252	0.01%
2021/03/31	4	41.31	1	43.20	41.00	3	8,391	0.04%
2021/03/30	0	43.30	0	0.00	41.70	0	8,407	0.00%
2021/03/29	1	39.50	1	40.00	40.30	0	8,446	0.00%
2021/03/26	1	38.00	0	0.00	39.50	1	8,507	0.01%
2021/03/25	2	38.50	0	0.00	38.50	2	8,610	0.02%
2021/03/24	7	38.86	0	0.00	37.10	7	8,748	0.08%
2021/03/23	44	40.85	8	41.63	40.50	36	8,783	0.41%
2021/03/22	7	44.67	63	45.30	45.00	-56	8,790	-0.64%
2021/03/19	23	39.62	13	38.82	42.55	10	8,873	0.11%
2021/03/18	47	37.99	18	36.24	38.80	29	8,761	0.33%
2021/03/17	74	34.55	40	33.94	35.30	34	8,604	0.40%
2021/03/16	2	32.25	13	32.25	32.25	-11	8,208	-0.13%
2021/03/15	7	28.27	24	29.08	29.35	-17	8,244	-0.21%
2021/03/12	10	25.70	48	25.77	26.70	-38	8,286	-0.46%
2021/03/11	3	24.18	18	24.30	24.30	-15	8,135	-0.18%
2021/03/10	12	24.48	16	24.30	24.05	-4	8,107	-0.05%
2021/03/09	25	23.79	8	23.72	24.05	17	8,059	0.21%
2021/03/08	13	23.62	46	23.96	23.25	-33	7,997	-0.41%
2021/03/05	40	24.21	4	23.90	23.50	36	7,963	0.45%
2021/03/04	14	25.00	8	25.22	25.00	6	7,891	0.08%
2021/03/03	31	23.96	9	23.84	25.30	22	7,788	0.28%
2021/03/02	47	23.99	52	25.11	24.95	-5	7,538	-0.07%
2021/02/26	62	22.71	43	21.98	23.10	19	7,165	0.27%
2021/02/25	31	21.80	47	22.85	21.00	-16	6,869	-0.23%
2021/02/24	18	21.08	0	0.00	21.75	18	6,555	0.27%
2021/02/23	1	18.45	5	18.63	19.80	-4	6,480	-0.06%
2021/02/22	36	17.69	3	17.87	18.00	33	6,303	0.52%
2021/02/19	7	17.42	10	16.65	17.50	-3	6,201	-0.05%
2021/02/18	30	17.30	4	17.76	17.60	26	6,119	0.42%
2021/02/05	0	0.00	2	15.15	15.05	-2	5,936	-0.03%
2021/02/04	8	15.32	4	15.25	15.15	4	5,913	0.07%
2021/02/01	8	15.18	1	15.40	15.10	7	5,905	0.12%
2021/01/29	1	16.75	8	16.35	15.95	-7	5,852	-0.12%
2021/01/28	4	16.83	20	17.28	16.70	-16	5,799	-0.28%
2021/01/27	20	17.12	5	17.24	17.30	15	5,752	0.26%
2021/01/26	8	17.10	0	0.00	16.70	8	5,677	0.14%
2021/01/25	5	16.55	4	15.60	17.20	1	5,566	0.02%
2021/01/22	5	16.80	0	0.00	16.65	5	5,485	0.09%
2021/01/21	7	16.29	6	16.70	17.20	1	5,432	0.02%
2021/01/20	28	17.36	32	16.68	16.55	-4	5,337	-0.07%
2021/01/19	0	0.00	8	18.34	18.35	-8	5,149	-0.16%
2021/01/18	5	16.10	2	15.30	16.70	3	4,952	0.06%
2021/01/15	2	16.00	0	0.00	16.30	2	4,924	0.04%
2021/01/14	2	15.75	1	16.70	16.55	1	4,900	0.02%
2021/01/13	17	16.88	0	0.00	15.75	17	4,872	0.35%
2021/01/12	12	17.08	0	0.00	16.35	12	4,917	0.24%
2021/01/11	26	17.16	1	18.00	18.00	25	4,927	0.51%
2021/01/08	0	0.00	5	16.60	16.55	-5	4,842	-0.10%
2021/01/07	4	16.13	1	16.45	16.25	3	4,811	0.06%
2021/01/06	2	16.65	22	17.38	17.10	-20	4,714	-0.42%
2021/01/05	4	18.83	11	18.07	18.20	-7	4,547	-0.15%
2021/01/04	9	18.63	125	18.86	18.90	-116	4,383	-2.65%	大賣/鉅額交易
2020/12/31	12	16.63	12	16.11	17.20	0	4,089	0.00%
2020/12/30	21	14.66	22	14.76	15.65	-1	3,810	-0.03%
2020/12/29	28	15.26	2	15.28	15.45	26	3,624	0.72%
2020/12/25	60	12.21	7	12.83	12.90	53	3,084	1.72%
2020/12/23	3	11.72	0	0.00	11.95	3	2,863	0.10%
2020/12/22	5	11.42	5	11.65	11.15	0	2,821	0.00%
2020/12/21	15	12.15	17	12.24	12.05	-2	2,763	-0.07%
2020/12/18	11	13.51	2	13.68	13.35	9	2,678	0.34%
2020/12/17	13	13.40	16	11.94	13.40	-3	2,501	-0.12%
2020/12/16	0	0.00	10	12.00	12.20	-10	2,342	-0.43%
2020/12/15	41	12.29	7	12.04	12.55	34	2,197	1.55%
2020/12/11	0	0.00	16	10.60	10.60	-16	1,912	-0.84%
2020/12/10	12	9.63	15	9.54	9.65	-3	1,778	-0.17%
2020/12/09	23	9.89	1	9.96	9.86	22	1,723	1.28%
2020/12/08	53	9.86	14	9.73	9.87	39	1,639	2.38%
2020/12/07	47	9.26	36	9.58	9.62	11	1,478	0.74%
2020/12/04	15	8.69	4	8.74	8.75	11	1,352	0.81%
2020/12/03	3	8.57	1	8.54	8.58	2	1,334	0.15%
2020/12/02	1	8.58	3	8.61	8.57	-2	1,338	-0.15%
2020/12/01	3	8.69	5	8.71	8.66	-2	1,321	-0.15%
2020/11/30	4	8.58	0	0.00	8.56	4	1,282	0.31%
2020/11/27	14	8.51	15	8.06	8.40	-1	1,227	-0.08%
2020/11/26	4	8.06	0	0.00	8.06	4	1,186	0.34%
2020/11/25	10	7.97	0	0.00	8.00	10	1,175	0.85%
2020/11/24	6	7.97	0	0.00	7.90	6	1,167	0.51%
2020/11/19	15	7.93	2	7.89	7.91	13	1,096	1.19%
2020/11/10	2	8.05	0	0.00	7.98	2	1,084	0.18%
2020/11/05	0	0.00	0	7.64	7.67	0	997	0.00%
2020/10/26	1	7.97	0	0.00	7.91	1	981	0.10%
2020/10/23	2	7.89	0	0.00	8.03	2	970	0.21%
2020/10/19	0	0.00	10	8.21	8.32	-10	914	-1.09%
2020/10/16	0	0.00	5	7.58	7.57	-5	803	-0.62%
2020/10/15	5	7.87	1	7.76	7.72	4	791	0.51%
2020/10/13	6	7.38	0	0.00	7.41	6	778	0.77%
2020/10/12	4	7.42	2	7.45	7.41	2	782	0.26%
2020/10/05	2	7.40	0	0.00	7.37	2	810	0.25%
2020/09/28	0	0.00	5	7.45	7.43	-5	871	-0.57%
2020/09/25	0	0.00	5	7.44	7.35	-5	940	-0.53%
2020/09/24	10	7.60	0	0.00	7.52	10	1,037	0.96%
2020/09/22	1	7.54	0	0.00	7.48	1	972	0.10%
2020/09/17	0	0.00	10	7.50	7.50	-10	960	-1.04%
2020/09/16	10	7.80	3	7.76	7.79	7	940	0.74%
2020/08/31	0	0.00	2	7.00	7.09	-2	808	-0.25%
2020/08/19	2	7.08	0	0.00	7.12	2	798	0.25%
2020/08/14	0	0.00	1	7.12	7.18	-1	790	-0.13%
2020/08/10	1	7.16	0	0.00	7.15	1	788	0.13%
2020/07/21	0	0.00	10	7.04	7.03	-10	686	-1.46%
2020/07/17	0	0.00	10	6.99	6.99	-10	678	-1.47%
2020/07/16	23	7.18	0	0.00	7.18	23	675	3.40%
2020/07/10	0	0.00	5	7.14	7.18	-5	661	-0.76%
2020/07/09	5	7.35	30	7.32	7.40	-25	654	-3.82%
2020/07/07	20	7.65	7	7.39	7.40	13	628	2.07%
2020/07/06	9	7.68	1	7.81	7.70	8	606	1.32%
2020/07/03	11	7.35	1	7.23	7.67	10	536	1.86%
2020/07/01	1	6.31	0	0.00	6.35	1	370	0.27%
2020/01/17	0	0.00	10	8.34	8.30	-10	1,114	-0.90%
2019/12/18	0	0.00	7	8.67	8.65	-7	1,819	-0.38%
2019/12/13	3	8.45	0	0.00	8.48	3	1,854	0.16%
2019/12/12	4	8.50	0	0.00	8.45	4	1,848	0.22%
2019/12/10	0	0.00	2	8.80	8.72	-2	1,820	-0.11%
2019/12/06	0	0.00	12	8.59	8.35	-12	1,672	-0.72%
2019/12/03	2	8.10	0	0.00	8.14	2	1,636	0.12%
2019/11/28	12	8.36	0	0.00	8.33	12	1,609	0.75%
2019/11/26	0	0.00	20	8.42	8.49	-20	1,595	-1.25%
2019/11/22	3	8.31	0	0.00	8.24	3	1,613	0.19%
2019/11/20	8	8.30	0	0.00	8.28	8	1,609	0.50%
2019/11/18	9	8.36	0	0.00	8.26	9	1,586	0.57%
2019/10/25	0	0.00	10	8.53	8.50	-10	1,620	-0.62%
2019/10/17	10	8.69	0	0.00	8.70	10	1,670	0.60%
2019/10/15	0	0.00	5	8.44	8.35	-5	1,648	-0.30%
2019/10/09	0	0.00	5	8.54	8.50	-5	1,618	-0.31%
2019/10/04	11	9.23	0	0.00	9.08	11	1,570	0.70%
2019/10/03	4	8.97	0	0.00	9.25	4	1,360	0.29%
2019/07/30	0	0.00	2	8.76	8.68	-2	1,045	-0.19%
2019/07/23	0	0.00	13	8.98	8.75	-13	1,059	-1.23%
2019/07/22	2	8.84	2	8.80	8.83	0	1,040	0.00%
2019/07/19	13	8.45	10	8.67	8.58	3	1,027	0.29%
2019/07/08	2	8.37	0	0.00	8.26	2	1,402	0.14%
2019/05/16	1	8.34	0	0.00	8.36	1	2,033	0.05%
2019/04/18	0	0.00	11	9.10	9.11	-11	1,503	-0.73%
2019/04/17	15	8.90	1	8.85	8.78	14	1,330	1.05%
2019/04/16	1	8.68	0	0.00	8.91	1	1,218	0.08%
2019/04/10	0	0.00	7	8.41	8.43	-7	1,088	-0.64%
2019/04/08	5	8.25	0	0.00	8.18	5	977	0.51%
2019/03/28	0	0.00	5	8.39	8.28	-5	882	-0.57%
2019/03/22	5	8.22	0	0.00	8.22	5	786	0.64%
2019/02/22	2	7.25	0	0.00	7.14	2	429	0.47%
2019/01/23	1	6.64	0	0.00	6.63	1	340	0.29%
2018/12/04	0	0.00	1	7.42	7.42	-1	449	-0.22%
2018/11/02	1	6.78	0	0.00	6.77	1	493	0.20%
2018/10/23	0	0.00	10	6.54	6.62	-10	574	-1.74%
2018/10/18	2	6.68	0	0.00	6.68	2	664	0.30%
2018/10/15	2	6.65	0	0.00	6.65	2	736	0.27%
2018/10/11	0	0.00	20	6.51	6.51	-20	746	-2.68%
2018/09/21	1	7.72	0	0.00	7.72	1	1,286	0.08%
2018/07/30	15	9.52	0	0.00	9.33	15	3,400	0.44%
2018/07/20	0	0.00	65	9.77	9.65	-65	3,301	-1.97%
2018/07/13	115	9.97	20	9.85	10.05	95	3,168	3.00%	大買/
2018/07/12	20	9.15	20	9.17	9.20	0	3,063	0.00%
2018/07/04	0	0.00	1	9.18	9.10	-1	2,785	-0.04%
2018/07/03	0	0.00	10	9.95	9.51	-10	2,761	-0.36%
2018/06/28	0	0.00	1	9.70	9.72	-1	2,644	-0.04%
2018/06/26	2	10.35	0	0.00	10.10	2	2,595	0.08%
2018/06/21	0	0.00	1	10.00	9.92	-1	2,387	-0.04%
2018/06/20	0	0.00	25	9.37	9.40	-25	2,326	-1.07%
2018/06/15	7	10.25	1	10.20	10.00	6	2,260	0.27%
2018/06/13	5	11.10	8	10.71	10.45	-3	2,290	-0.13%
2018/06/12	17	11.12	5	11.35	11.15	12	2,206	0.54%
2018/06/11	23	10.97	15	11.25	11.30	8	2,089	0.38%
2018/06/05	0	0.00	15	9.24	9.03	-15	1,516	-0.99%
2018/03/31	0	0.00	3	8.47	8.47	-3	1,258	-0.24%
2018/03/26	0	0.00	20	8.43	8.45	-20	1,243	-1.61%
2018/03/20	20	8.93	0	0.00	9.00	20	1,185	1.69%
2018/03/15	0	0.00	3	8.75	8.78	-3	1,017	-0.29%
2018/03/14	3	8.63	1	8.65	8.57	2	998	0.20%
2018/03/13	10	8.84	2	9.08	8.81	8	972	0.82%
2018/03/12	0	0.00	0	8.20	8.26	0	747	-0.01%
2018/02/08	1	7.50	0	0.00	7.46	1	1,112	0.09%
2018/01/09	2	9.13	0	0.00	8.76	2	1,774	0.11%