普誠 (6129)-元大-中壢券商分點個股進出

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
23.90
漲跌
▼0.90
漲幅
-3.63%
成交量
1,361張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:14:30(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－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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	4	23.99	2	23.70	23.90	2	908	0.22%
2024/04/18	0	24.85	1	24.75	24.80	-1	897	-0.11%
2024/04/17	2	24.90	0	0.00	24.95	2	900	0.22%
2024/04/16	3.1	24.60	2	24.85	24.50	1.1	919	0.12%
2024/04/15	0.1	25.95	0	0.00	25.75	0.1	919	0.01%
2024/04/12	0	26.58	0	0.00	26.20	0	926	0.00%
2024/04/09	0	26.60	1	26.45	26.55	-1	985	-0.10%
2024/04/08	1.1	26.50	0	0.00	26.40	1.1	998	0.11%
2024/04/03	0.1	26.86	0	0.00	26.75	0.1	1,016	0.01%
2024/04/02	0	27.30	0	0.00	26.90	0	1,097	0.00%
2024/04/01	1	27.10	0	0.00	27.10	1	1,468	0.07%
2024/03/29	0	0.00	1	28.05	27.25	-1	1,499	-0.07%
2024/03/28	0	0.00	1	27.15	27.55	-1	1,485	-0.07%
2024/03/27	0	26.50	0	0.00	26.40	0	1,493	0.00%
2024/03/25	1.1	26.46	0	0.00	26.35	1.1	1,549	0.07%
2024/03/22	0	26.45	1	26.55	26.65	-1	1,555	-0.06%
2024/03/21	1	26.20	0	0.00	26.20	1	1,561	0.06%
2024/03/20	2	26.25	0	0.00	26.15	2	1,565	0.13%
2024/03/19	0	0.00	2	26.43	26.35	-2	1,591	-0.13%
2024/03/18	0.3	26.65	17	26.50	26.50	-16.7	1,600	-1.04%
2024/03/15	3.1	26.78	0	26.75	26.55	3.1	1,606	0.19%
2024/03/14	1	27.10	1	26.80	26.75	0	1,617	0.00%
2024/03/13	0	0.00	1	27.20	27.00	-1	1,657	-0.06%
2024/03/12	2.1	27.66	5	27.70	27.90	-2.9	1,690	-0.17%
2024/03/11	1	26.70	0	0.00	26.90	1	1,705	0.06%
2024/03/08	3	27.07	0	0.00	26.80	3	1,712	0.18%
2024/03/07	5	27.70	14	27.72	27.55	-9	1,695	-0.53%
2024/03/06	1	28.25	0	0.00	28.10	1	1,691	0.06%
2024/03/05	0	28.47	0	0.00	28.35	0	1,696	0.00%
2024/03/01	0	29.05	0	0.00	28.65	0	1,811	0.00%
2024/02/29	0	28.55	0	0.00	28.45	0	1,824	0.00%
2024/02/27	1.1	28.70	0	0.00	28.55	1.1	1,879	0.06%
2024/02/23	0.1	29.00	0	0.00	28.75	0.1	2,116	0.00%
2024/02/22	2	29.10	2	29.15	29.05	0	2,120	0.00%
2024/02/21	1	29.20	24	29.16	29.15	-23	2,146	-1.07%
2024/02/20	1	29.60	3	29.33	29.40	-2	2,161	-0.09%
2024/02/19	2	29.40	1	29.75	29.75	1	2,172	0.05%
2024/02/16	1	29.40	2	29.65	29.70	-1	2,178	-0.05%
2024/02/15	1	28.55	0	0.00	28.70	1	2,187	0.05%
2024/02/02	0	0.00	2	28.75	28.70	-2	2,223	-0.09%
2024/02/01	1	28.80	0	0.00	28.75	1	2,231	0.04%
2024/01/31	1	28.90	2	28.95	28.85	-1	2,275	-0.04%
2024/01/30	1	29.00	0	0.00	28.95	1	2,283	0.04%
2024/01/26	0	29.80	0	0.00	29.05	0	2,270	0.00%
2024/01/23	0.1	29.50	0	0.00	29.65	0.1	2,289	0.00%
2024/01/22	0	0.00	1	29.45	29.50	-1	2,289	-0.04%
2024/01/19	1	29.20	0	0.00	29.00	1	2,293	0.04%
2024/01/18	1	29.35	1	28.90	28.90	0	2,302	0.00%
2024/01/17	3	29.90	3	29.35	29.20	0	2,328	0.00%
2024/01/16	0	29.90	0	0.00	29.85	0	2,339	0.00%
2024/01/15	0.3	29.75	1	29.60	29.60	-0.7	2,369	-0.03%
2024/01/11	1	29.30	0	0.00	29.30	1	2,457	0.04%
2024/01/10	1	29.25	10	29.30	29.25	-9	2,515	-0.36%
2024/01/09	0	0.00	2.1	29.95	29.75	-2.1	2,499	-0.08%
2024/01/08	0	0.00	1	30.80	30.00	-1	2,487	-0.04%
2024/01/05	0	0.00	12	30.40	30.45	-12	2,474	-0.48%
2024/01/04	2	30.50	9	30.68	30.45	-7	2,492	-0.28%
2024/01/03	1	31.00	1	31.10	30.70	0	2,456	0.00%
2024/01/02	1	30.90	0	0.00	30.80	1	2,431	0.04%
2023/12/29	3.1	30.96	17	30.95	30.85	-14	2,420	-0.58%
2023/12/28	10	31.47	0	0.00	31.25	10	2,402	0.42%
2023/12/27	57.1	32.64	39.2	32.32	32.00	17.9	2,321	0.77%
2023/12/26	7	30.64	2	30.60	30.70	5	1,943	0.26%
2023/12/25	12	30.23	1	30.15	30.05	11	1,905	0.58%
2023/12/22	2	30.30	0	0.00	29.95	2	1,875	0.11%
2023/12/21	11	30.60	4	30.44	30.25	7	1,840	0.38%
2023/12/20	1	29.20	0	0.00	29.30	1	1,774	0.06%
2023/12/19	2	29.15	2	29.05	29.10	0	1,773	0.00%
2023/12/18	2	29.83	0	0.00	29.75	2	1,758	0.11%
2023/12/15	1	30.30	4	30.33	30.10	-3	1,750	-0.17%
2023/12/14	0	0.00	5	30.49	30.35	-5	1,746	-0.29%
2023/12/13	1	30.40	2	30.48	30.20	-1	1,725	-0.06%
2023/12/12	1	30.15	1	30.15	30.10	0	1,713	0.00%
2023/12/08	11	30.80	2	30.70	30.40	9	1,694	0.53%
2023/12/07	6.2	30.37	1	30.10	30.05	5.2	1,649	0.32%
2023/12/06	8	30.46	1	30.70	31.00	7	1,615	0.43%
2023/12/04	1	30.60	1	30.35	30.35	0	1,584	0.00%
2023/12/01	1	30.70	1	30.70	30.65	0	1,594	0.00%
2023/11/30	3	31.03	4	31.10	30.90	-1	1,684	-0.06%
2023/11/29	5	31.64	25	31.48	31.40	-20	1,669	-1.20%
2023/11/28	27	31.59	7	31.39	31.55	20	1,618	1.23%
2023/11/27	0	0.00	10	30.46	30.30	-10	1,533	-0.65%
2023/11/24	14	30.56	4	30.83	30.25	10	1,503	0.67%
2023/11/22	7	31.42	5	31.31	31.75	2	1,288	0.16%
2023/11/21	8	30.43	25	30.40	30.50	-17	1,191	-1.43%
2023/11/20	1	30.80	15.1	30.62	30.35	-14.1	1,182	-1.20%
2023/11/17	1	30.40	12	30.49	30.35	-11	1,147	-0.96%
2023/11/16	1	30.05	11	30.23	30.00	-10	1,129	-0.89%
2023/11/15	1.2	29.90	0	0.00	29.75	1.2	1,114	0.10%
2023/11/14	4	29.68	24	29.89	29.70	-20	1,095	-1.83%
2023/11/13	12.2	29.04	15	29.03	28.90	-2.8	1,069	-0.26%
2023/11/10	23	30.24	0	0.00	30.00	23	1,057	2.17%
2023/11/09	9	29.54	0	0.00	29.50	9	1,036	0.87%
2023/11/08	31	29.97	7	29.87	29.75	24	1,051	2.28%
2023/11/07	1	29.05	0	0.00	29.15	1	1,016	0.10%
2023/11/06	1	28.10	1	28.60	28.60	0	1,027	0.00%
2023/11/03	1	28.15	5	28.05	28.00	-4	1,115	-0.36%
2023/11/02	1.1	28.11	0	0.00	28.15	1.1	1,111	0.10%
2023/11/01	3	28.10	0	0.00	27.85	3	1,115	0.27%
2023/10/31	2	29.03	1	28.30	28.20	1	1,108	0.09%
2023/10/30	6.1	29.19	4	29.21	29.05	2.1	1,106	0.19%
2023/10/27	3	29.40	0	0.00	28.85	3	1,111	0.27%
2023/10/26	6	29.78	3	29.40	29.30	3	1,108	0.27%
2023/10/25	6	30.29	2	30.20	29.90	4	1,097	0.36%
2023/10/24	11	30.04	11	29.72	30.05	0	1,077	0.00%
2023/10/23	3	29.43	6.5	30.14	30.25	-3.5	1,052	-0.33%
2023/10/20	3	29.38	0.1	29.30	29.20	2.9	1,017	0.29%
2023/10/19	39	30.22	38	30.26	29.25	1	1,024	0.10%
2023/10/18	1	29.95	0	29.98	29.85	1	946	0.10%
2023/10/13	0.1	29.00	0	0.00	28.70	0.1	909	0.01%
2023/10/11	0	0.00	2	28.70	28.60	-2	909	-0.22%
2023/10/04	0	0.00	1	29.51	29.75	-1	953	-0.11%
2023/09/28	0	0.00	1	29.00	29.00	-1	995	-0.10%
2023/09/27	0	0.00	4	28.80	28.80	-4	1,014	-0.39%
2023/09/26	0	0.00	0	29.25	29.00	0	1,027	0.00%
2023/09/22	2	29.18	1	29.05	29.10	1	1,053	0.09%
2023/09/21	2	29.20	0	0.00	29.30	2	1,059	0.19%
2023/09/19	0.1	30.10	0	0.00	29.80	0.1	1,070	0.01%
2023/09/15	0	30.15	0	0.00	30.30	0	1,077	0.00%
2023/09/14	1.6	30.24	0.2	30.20	30.15	1.4	1,083	0.13%
2023/09/13	0.1	29.90	0.4	30.00	30.00	-0.3	1,089	-0.03%
2023/09/12	0	0.00	4	29.49	29.15	-4	1,105	-0.36%
2023/09/11	3	29.22	0.1	29.05	29.00	2.9	1,131	0.25%
2023/09/08	0	29.85	1	29.70	29.70	-1	1,171	-0.08%
2023/09/06	5.4	30.53	4	30.68	30.30	1.4	1,268	0.11%
2023/09/05	27.1	31.21	30	31.25	31.00	-2.9	1,270	-0.22%
2023/09/04	0.1	29.50	1.1	29.35	29.40	-1	1,208	-0.08%
2023/09/01	1	29.55	2	29.45	29.55	-1	1,222	-0.08%
2023/08/31	1	29.25	0	0.00	29.20	1	1,232	0.08%
2023/08/30	2	29.23	0	0.00	29.20	2	1,244	0.16%
2023/08/29	0	0.00	2	28.60	28.65	-2	1,260	-0.16%
2023/08/28	1	29.15	0	0.00	28.80	1	1,274	0.08%
2023/08/23	0.1	28.80	0	0.00	28.75	0.1	1,317	0.01%
2023/08/22	3.1	28.72	0	0.00	28.60	3.1	1,330	0.23%
2023/08/21	0.1	28.60	0	0.00	28.30	0.1	1,335	0.00%
2023/08/18	0	0.00	1	28.70	28.50	-1	1,337	-0.07%
2023/08/17	0.1	28.85	1	28.15	28.80	-0.9	1,342	-0.07%
2023/08/16	1	28.00	5	28.12	28.30	-4	1,344	-0.30%
2023/08/15	23	28.45	0	0.00	28.25	23	1,344	1.71%
2023/08/14	1	28.15	0.2	28.17	28.20	0.8	1,350	0.06%
2023/08/11	1	29.85	0	0.00	29.65	1	1,331	0.08%
2023/08/10	2	29.85	1	29.85	29.95	1	1,323	0.08%
2023/08/09	7.4	31.03	5	31.04	30.85	2.4	1,317	0.18%
2023/08/07	0.3	29.70	1	29.50	29.70	-0.7	1,244	-0.06%
2023/08/04	1.1	29.96	0.2	30.00	29.95	0.9	1,251	0.08%
2023/08/02	1	29.90	0	0.00	29.95	1	1,272	0.08%
2023/08/01	0	0.00	5	30.20	30.30	-5	1,288	-0.39%
2023/07/31	2	30.70	1	31.10	30.60	1	1,420	0.07%
2023/07/28	0.1	31.05	0	0.00	30.80	0.1	1,464	0.01%
2023/07/27	0.2	31.20	3	30.68	30.90	-2.8	1,486	-0.19%
2023/07/26	2.2	30.09	6	29.85	29.90	-3.8	1,519	-0.25%
2023/07/25	3	30.15	5	30.26	30.30	-2	1,543	-0.13%
2023/07/24	1	29.90	2	29.85	29.95	-1	1,552	-0.06%
2023/07/21	22.1	30.86	0	0.00	30.80	22.1	1,555	1.42%
2023/07/20	1	30.80	0	0.00	30.95	1	1,603	0.06%
2023/07/19	0.1	30.80	0	0.00	30.60	0.1	1,614	0.00%
2023/07/18	11.1	30.91	0	0.00	30.80	11.1	1,658	0.67%
2023/07/14	0.2	31.30	0	0.00	30.95	0.2	1,865	0.01%
2023/07/13	4	31.01	1.2	30.83	30.75	2.8	1,998	0.14%
2023/07/12	1.2	31.33	0	0.00	31.15	1.2	2,041	0.06%
2023/07/11	1	31.65	0	0.00	31.60	1	2,102	0.05%
2023/07/10	1.3	32.04	15	32.00	31.90	-13.7	2,136	-0.64%
2023/07/07	0.4	31.88	0	0.00	32.30	0.4	2,190	0.02%
2023/07/06	0.4	32.73	2	32.30	32.30	-1.6	2,264	-0.07%
2023/07/05	3.2	33.05	2	33.20	32.85	1.2	2,266	0.05%
2023/07/04	7.4	32.77	0	0.00	32.85	7.4	2,260	0.33%
2023/07/03	0.1	32.50	0	0.00	32.75	0.1	2,269	0.00%
2023/06/30	0	0.00	1	32.05	32.15	-1	2,263	-0.04%
2023/06/29	2	32.10	0	0.00	31.90	2	2,273	0.09%
2023/06/28	2.1	32.06	0	0.00	32.00	2.1	2,286	0.09%
2023/06/27	0	0.00	5	32.13	32.05	-5	2,380	-0.21%
2023/06/26	2.1	31.95	0	0.00	32.00	2.1	2,416	0.09%
2023/06/21	0.3	32.78	2	32.60	32.55	-1.7	2,442	-0.07%
2023/06/20	9	33.04	1	32.70	32.70	8	2,474	0.32%
2023/06/19	1	33.55	2.5	33.16	33.15	-1.5	2,578	-0.06%
2023/06/16	3	33.32	0	0.00	33.20	3	2,622	0.11%
2023/06/15	1	33.55	0	0.00	33.25	1	2,629	0.04%
2023/06/14	7	33.56	3	33.98	33.45	4	2,636	0.15%
2023/06/13	10.3	32.96	2	33.30	33.35	8.3	2,666	0.31%
2023/06/12	0	0.00	23.1	31.49	31.45	-23.1	2,679	-0.86%
2023/06/09	4	32.19	1	32.30	32.10	3	2,718	0.11%
2023/06/08	3.1	32.41	7	32.61	32.50	-3.9	2,756	-0.14%
2023/06/07	0.1	33.79	1	33.75	33.70	-0.9	2,860	-0.03%
2023/06/06	0	33.25	1	33.30	33.15	-1	3,293	-0.03%
2023/06/05	0.2	33.94	7	33.87	33.80	-6.8	3,742	-0.18%
2023/06/02	1	34.00	7	33.94	33.85	-6	3,788	-0.16%
2023/06/01	1	33.65	4	33.70	33.65	-3	3,800	-0.08%
2023/05/31	0	0.00	3	33.75	33.35	-3	3,857	-0.08%
2023/05/30	0	0.00	1	33.60	33.35	-1	3,878	-0.03%
2023/05/29	6	32.99	5	33.16	33.65	1	3,887	0.03%
2023/05/26	1	32.40	1	32.25	32.30	0	3,911	0.00%
2023/05/25	1	32.95	0	0.00	32.75	1	3,966	0.03%
2023/05/24	1.4	33.21	1	33.20	33.10	0.4	4,019	0.01%
2023/05/23	1	33.25	2	33.25	33.25	-1	4,095	-0.02%
2023/05/22	1	33.00	4	33.05	33.10	-3	4,141	-0.07%
2023/05/19	1.1	32.71	1	33.15	32.65	0.1	4,160	0.00%
2023/05/18	2	33.10	0	0.00	32.95	2	4,178	0.05%
2023/05/16	4	32.38	1	32.40	32.40	3	4,201	0.07%
2023/05/15	2	32.03	1	32.40	32.00	1	4,231	0.02%
2023/05/12	0	0.00	15	32.31	32.90	-15	4,281	-0.35%
2023/05/11	1	33.15	0	0.00	32.50	1	4,541	0.02%
2023/05/10	0.1	32.97	0	0.00	33.30	0.1	4,673	0.00%
2023/05/09	7	32.82	2	32.90	32.95	5	4,708	0.11%
2023/05/08	16	33.51	4	33.20	33.30	12	4,722	0.25%
2023/05/05	18.5	33.57	3	33.67	33.55	15.5	4,793	0.32%
2023/05/04	20	36.09	12.4	36.17	35.65	7.6	4,997	0.15%
2023/05/03	5	36.00	6	35.80	35.95	-1	5,075	-0.02%
2023/05/02	5.2	36.08	4	35.90	35.90	1.2	5,107	0.02%
2023/04/28	2.1	34.94	2	35.00	35.30	0.1	5,097	0.00%
2023/04/27	5	34.06	8	33.98	33.90	-3	5,071	-0.06%
2023/04/26	11	33.48	15	33.05	33.80	-4	5,055	-0.08%
2023/04/25	7.1	33.87	12	33.72	33.40	-4.9	5,049	-0.10%
2023/04/24	6.2	34.72	0	0.00	34.80	6.2	5,039	0.12%
2023/04/21	9.3	34.41	5	34.80	34.45	4.3	5,059	0.08%
2023/04/20	19	36.03	4	35.75	35.35	15	5,038	0.30%
2023/04/19	28	37.69	21	37.30	36.90	7	5,099	0.14%
2023/04/18	13	37.58	11	37.76	37.60	2	4,962	0.04%
2023/04/17	9	37.00	5	37.24	37.10	4	4,837	0.08%
2023/04/14	7	36.83	1	36.40	36.40	6	4,783	0.13%
2023/04/13	0	36.64	3	36.37	36.30	-3	4,709	-0.06%
2023/04/12	10	36.55	26	36.84	36.90	-16	4,683	-0.34%
2023/04/11	12	36.43	13	36.46	36.45	-1	4,630	-0.02%
2023/04/10	2	35.25	0	0.00	35.15	2	4,553	0.04%
2023/04/07	1	35.35	4	35.39	35.35	-3	4,553	-0.07%
2023/04/06	3	34.85	17	35.11	35.20	-14	4,548	-0.31%
2023/03/31	9	34.70	0	0.00	34.70	9	4,538	0.20%
2023/03/28	21	34.45	1.3	34.49	34.15	19.8	4,563	0.43%
2023/03/27	3	36.13	10	36.21	35.60	-7	4,479	-0.16%
2023/03/24	6	36.47	5	36.71	36.40	1	4,459	0.02%
2023/03/23	10	36.35	2	36.45	36.35	8	4,437	0.18%
2023/03/22	20	36.91	22	36.84	36.50	-2	4,450	-0.04%
2023/03/21	8	36.19	5	36.54	36.00	3	4,378	0.07%
2023/03/20	6.3	35.97	3	36.07	36.00	3.3	4,356	0.07%
2023/03/17	3	36.03	1	36.20	35.85	2	4,373	0.05%
2023/03/16	11.3	36.19	7	35.87	35.65	4.3	4,381	0.10%
2023/03/15	11	36.72	20	36.65	37.00	-9	4,485	-0.20%
2023/03/14	13	35.97	7.1	36.18	36.10	5.9	4,535	0.13%
2023/03/13	12	36.01	4	35.55	36.10	8	4,884	0.16%
2023/03/10	14	36.51	34.2	36.36	36.40	-20.2	5,179	-0.39%
2023/03/09	154.1	38.51	123	38.62	38.05	31.1	5,169	0.60%	大買/大賣/
2023/03/08	154.5	37.39	95	37.70	37.80	59.5	4,767	1.25%	大買/
2023/03/07	8	35.60	7	35.74	35.60	1	4,431	0.02%
2023/03/06	2	35.35	4	35.29	35.15	-2	4,397	-0.05%
2023/03/03	18	35.43	8	35.48	35.05	10	4,431	0.23%
2023/03/02	5	34.90	0	0.00	35.05	5	4,446	0.11%
2023/03/01	4.2	34.86	2.1	34.92	34.75	2.1	4,467	0.05%
2023/02/24	9.5	34.99	10	34.75	34.80	-0.5	4,472	-0.01%
2023/02/23	3.3	35.49	4.2	35.54	35.55	-0.9	4,444	-0.02%
2023/02/22	9	34.97	9	35.07	34.95	0	4,425	0.00%
2023/02/21	2	35.45	6	35.43	35.30	-4	4,399	-0.09%
2023/02/20	2.1	35.15	15	34.84	35.20	-12.9	4,365	-0.30%
2023/02/17	14.2	34.42	0	0.00	34.30	14.2	4,344	0.33%
2023/02/16	0.2	34.40	3	34.00	34.30	-2.8	4,343	-0.06%
2023/02/15	5	33.98	1	33.70	33.70	4	4,366	0.09%
2023/02/14	3	34.07	2	33.98	33.75	1	4,378	0.02%
2023/02/13	1	34.10	11	34.00	33.85	-10	4,408	-0.23%
2023/02/10	4	34.75	1	34.90	34.45	3	4,545	0.07%
2023/02/09	32	36.08	47	35.87	35.45	-15	4,585	-0.33%
2023/02/08	22	35.33	10	35.65	35.40	12	4,375	0.27%
2023/02/07	6	33.93	6	34.02	34.30	0	4,247	0.00%
2023/02/06	4	34.45	27	34.68	34.50	-23	4,213	-0.55%
2023/02/03	16	34.80	7	34.84	34.45	9	4,186	0.21%
2023/02/02	59	35.36	39	35.77	35.70	20	4,094	0.49%
2023/02/01	19	33.42	16	33.56	34.00	3	3,765	0.08%
2023/01/31	4	32.66	1	32.75	32.75	3	3,656	0.08%
2023/01/30	5	32.47	7	32.31	32.35	-2	3,626	-0.06%
2023/01/17	0	0.00	1	31.45	31.50	-1	3,603	-0.03%
2023/01/16	1	31.05	1	31.25	31.25	0	3,614	0.00%
2023/01/13	8	31.57	10.1	31.35	31.05	-2.1	3,627	-0.06%
2023/01/12	12	32.12	7	31.79	31.50	5	3,636	0.14%
2023/01/11	3	32.20	10	32.19	32.25	-7	3,618	-0.19%
2023/01/10	0	0.00	2	31.65	31.60	-2	3,631	-0.06%
2023/01/09	24	32.45	24	32.01	31.95	0	3,649	0.00%
2023/01/06	3	30.47	0	0.00	30.40	3	3,530	0.08%
2023/01/05	3	30.68	6	30.58	30.30	-3	3,608	-0.08%
2023/01/04	5.1	30.43	1	30.35	30.35	4.1	3,626	0.11%
2023/01/03	3	30.05	2	30.05	30.15	1	3,665	0.03%
2022/12/30	4	30.13	1	29.65	29.60	3	3,734	0.08%
2022/12/29	1	29.50	9	28.91	29.95	-8	3,821	-0.21%
2022/12/27	1	30.00	0	0.00	30.00	1	3,913	0.03%
2022/12/26	3	30.05	2	30.05	30.00	1	3,960	0.03%
2022/12/23	3	29.90	0	0.00	30.15	3	3,991	0.08%
2022/12/21	3	29.87	6	29.92	29.55	-3	4,070	-0.07%
2022/12/20	1	29.85	15	30.18	29.75	-14	4,098	-0.34%
2022/12/19	1	30.90	5	31.10	30.85	-4	4,127	-0.10%
2022/12/16	2	31.45	0	0.00	31.35	2	4,258	0.05%
2022/12/15	1	32.05	2	32.23	32.10	-1	4,285	-0.02%
2022/12/14	2	31.83	1	32.35	32.35	1	4,329	0.02%
2022/12/13	0	0.00	2	31.15	31.20	-2	4,304	-0.05%
2022/12/12	2	31.80	0	0.00	31.70	2	4,308	0.05%
2022/12/09	1	32.15	1	33.10	32.15	0	4,333	0.00%
2022/12/08	7	32.79	7	32.96	32.70	0	4,354	0.00%
2022/12/07	18	33.69	42	33.81	32.60	-24	4,380	-0.55%
2022/12/06	32.3	35.31	45	34.92	35.00	-12.7	4,255	-0.30%
2022/12/05	57	35.44	60.6	35.50	34.80	-3.6	4,157	-0.09%
2022/12/02	69	34.93	53.2	34.83	35.90	15.9	3,800	0.42%
2022/12/01	29.5	32.78	35	32.68	32.65	-5.5	3,541	-0.16%
2022/11/30	13	31.98	0	0.00	31.75	13	3,629	0.36%
2022/11/29	15	32.56	20	32.04	31.85	-5	3,707	-0.13%
2022/11/28	4	31.33	0	0.00	31.25	4	3,736	0.11%
2022/11/25	5	31.46	2.3	31.69	31.25	2.7	3,907	0.07%
2022/11/24	3	31.62	2	31.60	32.15	1	3,939	0.03%
2022/11/23	6.1	30.51	7	30.51	31.00	-0.9	3,952	-0.02%
2022/11/22	0	0.00	3	30.12	30.00	-3	4,065	-0.07%
2022/11/18	12	31.67	3.2	31.24	30.85	8.8	4,544	0.19%
2022/11/17	3	31.88	11	31.60	31.60	-8	4,668	-0.17%
2022/11/16	4	31.39	3	31.43	31.50	1	4,802	0.02%
2022/11/15	1	31.20	2	31.05	31.10	-1	4,883	-0.02%
2022/11/14	8	30.79	2	30.60	30.85	6	5,247	0.11%
2022/11/11	5	30.81	4	30.70	30.50	1	5,556	0.02%
2022/11/10	2	30.30	1	30.05	30.00	1	5,965	0.02%
2022/11/09	12	31.00	1	30.60	30.70	11	6,360	0.17%
2022/11/08	13	30.82	7	31.56	30.40	6	6,691	0.09%
2022/11/07	6	30.18	5	30.77	30.70	1	7,436	0.01%
2022/11/04	6.1	29.53	2	28.98	29.75	4.1	7,562	0.05%
2022/11/03	3	28.30	2	28.38	28.30	1	7,700	0.01%
2022/11/02	1	28.50	1	28.40	28.40	0	8,106	0.00%
2022/10/31	0	0.00	1	28.00	27.80	-1	8,713	-0.01%
2022/10/27	0	0.00	1	27.55	28.00	-1	8,824	-0.01%
2022/10/26	1	27.25	1	27.75	27.05	0	8,883	0.00%
2022/10/25	1	27.70	3.3	27.98	27.60	-2.3	8,988	-0.03%
2022/10/24	2	28.78	0	0.00	28.15	2	9,190	0.02%
2022/10/20	3.3	28.62	5	28.66	28.65	-1.8	9,238	-0.02%
2022/10/19	2	29.43	0	0.00	29.40	2	9,249	0.02%
2022/10/18	7	29.52	14	29.60	29.70	-7	9,283	-0.08%
2022/10/17	14.2	28.31	6	28.29	29.50	8.2	9,320	0.09%
2022/10/14	2	28.50	4.5	28.30	28.60	-2.5	9,313	-0.03%
2022/10/13	10	27.48	9	27.05	26.75	1	9,334	0.01%
2022/10/12	0	0.00	2	28.85	29.20	-2	9,307	-0.02%
2022/10/11	10	30.09	3	29.55	29.25	7	9,299	0.08%
2022/10/07	20	31.92	15	31.96	31.75	5	9,286	0.05%
2022/10/06	21.2	31.96	8	31.53	31.60	13.2	9,272	0.14%
2022/10/05	4	31.38	10	31.59	30.60	-6	9,191	-0.07%
2022/10/04	2	30.75	3	30.77	31.00	-1	9,153	-0.01%
2022/10/03	4	30.26	0	0.00	30.25	4	9,109	0.04%
2022/09/30	2	28.65	0	0.00	29.60	2	9,089	0.02%
2022/09/29	1	29.40	0	0.00	29.20	1	9,114	0.01%
2022/09/28	4	28.94	0	0.00	28.60	4	9,104	0.04%
2022/09/27	1	29.95	3	30.00	30.60	-2	9,054	-0.02%
2022/09/26	6	30.59	3	30.95	29.85	3	9,028	0.03%
2022/09/23	7.1	31.66	4	31.44	31.30	3.1	9,012	0.03%
2022/09/22	5	33.00	0	0.00	33.15	5	8,915	0.06%
2022/09/21	2	33.30	3	33.40	33.40	-1	8,950	-0.01%
2022/09/20	3	33.93	1	33.60	33.80	2	9,006	0.02%
2022/09/19	7	33.94	5	33.40	33.40	2	9,117	0.02%
2022/09/16	2	34.65	0	0.00	33.90	2	9,098	0.02%
2022/09/15	2	35.28	0.4	36.12	34.85	1.7	9,059	0.02%
2022/09/14	1	35.05	2	34.50	35.95	-1	9,020	-0.01%
2022/09/13	4	35.60	5	35.75	35.90	-1	8,975	-0.01%
2022/09/12	8	34.78	3	35.12	35.15	5	8,961	0.06%
2022/09/08	3.1	34.35	3	34.50	34.60	0.1	8,958	0.00%
2022/09/07	8.1	34.90	9	34.96	34.00	-1	8,946	-0.01%
2022/09/06	29.2	35.41	49	35.92	34.75	-19.8	8,897	-0.22%
2022/09/05	15	37.70	19	37.98	37.00	-4	8,723	-0.05%
2022/09/02	53	38.53	15	38.64	39.10	38	8,648	0.44%
2022/09/01	26.1	38.27	26	38.14	37.90	0.1	8,550	0.00%
2022/08/31	20	37.79	5	37.85	37.85	15	8,430	0.18%
2022/08/30	29	37.88	4	37.90	37.70	25	8,506	0.29%
2022/08/29	26	37.69	20	37.65	37.30	6	8,844	0.07%
2022/08/26	28	41.27	19	40.22	39.80	9	8,843	0.10%
2022/08/25	11	41.18	9	40.82	40.75	2	8,517	0.02%
2022/08/24	6	41.93	8	41.56	41.25	-2	8,446	-0.02%
2022/08/23	23.1	41.31	27	41.45	42.15	-3.9	8,354	-0.05%
2022/08/22	11	41.30	12	41.07	41.05	-1	8,264	-0.01%
2022/08/19	24	42.35	28	42.65	41.10	-4	8,208	-0.05%
2022/08/18	29	42.12	44	42.27	41.95	-15	7,914	-0.19%
2022/08/17	41	41.53	61	41.86	41.90	-20	7,660	-0.26%
2022/08/16	27	40.82	30	41.14	41.80	-3	7,461	-0.04%
2022/08/15	22	40.87	53.1	41.13	40.05	-31.1	7,064	-0.44%
2022/08/12	71.1	41.06	96.3	41.04	40.00	-25.3	6,698	-0.38%
2022/08/11	49.2	38.72	57	38.79	38.80	-7.8	5,792	-0.13%
2022/08/10	23.1	38.83	15	38.91	38.80	8.1	5,580	0.15%
2022/08/09	48.1	38.54	69	39.15	39.30	-20.9	5,398	-0.39%
2022/08/08	75	37.84	73	37.75	37.85	2	4,984	0.04%
2022/08/05	61	36.94	66.1	37.37	37.10	-5.1	4,658	-0.11%
2022/08/04	18	35.06	10	34.75	34.70	8	4,366	0.18%
2022/08/03	10.1	35.54	5	34.50	34.20	5.1	4,331	0.12%
2022/08/02	2	35.08	3	35.57	34.75	-1	4,261	-0.02%
2022/08/01	3	36.53	3	36.62	36.25	0	4,189	0.00%
2022/07/29	4	35.15	24	35.96	36.00	-20	4,065	-0.49%
2022/07/28	1	34.50	15.2	34.23	34.00	-14.2	3,877	-0.36%
2022/07/27	5	34.16	7	34.12	34.40	-2	3,834	-0.05%
2022/07/26	3	33.80	0	34.00	34.05	3	3,800	0.08%
2022/07/25	1	34.20	4	33.84	34.05	-3	3,776	-0.08%
2022/07/22	8.2	33.81	4	33.79	33.55	4.2	3,730	0.11%
2022/07/21	2	32.75	3	32.90	32.95	-1	3,674	-0.03%
2022/07/20	0	0.00	7	32.91	32.00	-7	3,648	-0.19%
2022/07/19	11	32.09	9	32.06	31.90	2	3,620	0.06%
2022/07/15	6	30.98	6	30.86	30.85	0	3,574	0.00%
2022/07/14	15	29.90	15	30.15	30.70	0	3,539	0.00%
2022/07/12	0	0.00	5	28.20	28.40	-5	3,484	-0.14%
2022/07/11	2	29.93	5	29.55	29.65	-3	3,480	-0.09%
2022/07/08	2	30.45	3	30.62	29.95	-1	3,478	-0.03%
2022/07/07	18	30.03	17	30.08	30.50	1	3,449	0.03%
2022/07/06	3	30.18	2	29.60	29.60	1	3,407	0.03%
2022/07/04	1	30.00	7	29.85	29.90	-6	3,399	-0.18%
2022/07/01	6	30.63	3	30.87	29.50	3	3,432	0.09%
2022/06/30	1	31.95	2	33.30	31.95	-1	3,390	-0.03%
2022/06/29	6	34.20	13	34.45	33.80	-7	3,352	-0.21%
2022/06/28	17	33.89	24	34.20	34.00	-7	3,298	-0.21%
2022/06/27	25	33.92	18.1	32.64	34.40	7	3,338	0.21%
2022/06/24	6.1	31.08	1	31.30	31.30	5.1	3,213	0.16%
2022/06/23	1	30.65	2	30.48	30.45	-1	3,203	-0.03%
2022/06/22	1	31.20	0.3	31.05	30.55	0.7	3,232	0.02%
2022/06/21	5	31.69	0	0.00	31.90	5	3,247	0.15%
2022/06/20	2	31.20	4	31.11	30.50	-2	3,394	-0.06%
2022/06/17	1	32.80	2	33.05	32.80	-1	3,360	-0.03%
2022/06/16	5	33.99	1	35.55	33.60	4	3,337	0.12%
2022/06/15	1	35.05	1	35.45	34.85	0	3,310	0.00%
2022/06/14	4	35.51	3	35.18	35.00	1	3,293	0.03%
2022/06/13	12	34.91	16	34.89	34.90	-4	3,271	-0.12%
2022/06/10	5	36.36	17	36.43	36.10	-12	3,241	-0.37%
2022/06/09	12	36.72	6	36.49	36.25	6	3,198	0.19%
2022/06/08	6	36.80	11	37.30	37.15	-5	3,145	-0.16%
2022/06/07	78.3	36.91	55	36.88	36.40	23.3	2,996	0.78%
2022/06/06	5	35.36	13	35.72	36.00	-8	2,578	-0.31%
2022/06/02	9	34.39	5	34.41	33.80	4	2,466	0.16%
2022/06/01	2	35.38	3	34.97	34.75	-1	2,485	-0.04%
2022/05/31	4	34.65	4	34.59	34.30	0	2,459	0.00%
2022/05/30	9	34.38	6	34.22	34.40	3	2,440	0.12%
2022/05/27	12	34.15	16	33.77	33.40	-4	2,406	-0.17%
2022/05/26	32	34.03	37	33.28	33.70	-5	2,409	-0.21%
2022/05/25	11	32.48	10.1	32.48	32.20	0.9	2,499	0.04%
2022/05/24	19	34.58	4	34.13	32.55	15	3,065	0.49%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/20	1	29.80	2	30.30	30.20	-1	3,149	-0.03%
2022/05/18	2	29.95	3	30.00	30.30	-1	3,252	-0.03%
2022/05/17	0	0.00	5	29.05	29.45	-5	3,311	-0.15%
2022/05/16	1	28.85	1	29.10	28.55	0	3,429	0.00%
2022/05/12	3	28.52	0	0.00	27.80	3	3,598	0.08%
2022/05/10	1	28.75	0	0.00	29.00	1	3,710	0.03%
2022/05/06	2	28.70	0	0.00	29.10	2	3,911	0.05%
2022/05/05	55	29.86	53	30.09	29.80	2	3,932	0.05%
2022/05/04	1	29.05	1	28.70	28.75	0	3,940	0.00%
2022/04/29	1	28.55	1	28.70	28.50	0	4,025	0.00%
2022/04/27	0	0.00	7	27.41	28.30	-7	4,117	-0.17%
2022/04/26	1	29.00	5	29.12	29.05	-4	4,157	-0.10%
2022/04/25	0	0.00	7	29.86	29.25	-7	4,357	-0.16%
2022/04/22	2	31.45	0	0.00	31.30	2	4,447	0.04%
2022/04/21	0.1	32.60	6	32.45	32.30	-5.9	4,468	-0.13%
2022/04/19	13	32.77	2	32.85	32.40	11	4,518	0.24%
2022/04/18	0	0.00	2	32.35	32.15	-2	4,550	-0.04%
2022/04/15	5	33.00	1	33.20	33.05	4	4,579	0.09%
2022/04/14	7	33.96	0	0.00	33.85	7	4,637	0.15%
2022/04/13	0	0.00	1	34.20	34.20	-1	4,705	-0.02%
2022/04/12	0	34.00	0	0.00	33.65	0	4,965	0.00%
2022/04/11	3	34.77	3.3	34.85	34.30	-0.3	5,625	-0.01%
2022/04/08	0	0.00	2	35.28	35.25	-2	5,935	-0.03%
2022/04/07	14	35.39	8	35.54	35.05	6	5,994	0.10%
2022/04/06	1	35.15	1	35.30	35.60	0	5,989	0.00%
2022/04/01	1	35.45	0	0.00	35.45	1	6,051	0.02%
2022/03/31	5	36.23	1	36.30	35.75	4	6,163	0.06%
2022/03/30	75.3	36.44	83	36.51	36.10	-7.7	6,272	-0.12%
2022/03/29	0	0.00	3	35.42	35.10	-3	6,210	-0.05%
2022/03/28	0	0.00	4	35.19	35.20	-4	6,275	-0.06%
2022/03/25	4	35.60	2	35.65	35.80	2	6,347	0.03%
2022/03/24	8	35.83	2	35.78	35.55	6	6,376	0.09%
2022/03/23	60	35.76	137	36.00	36.10	-77	6,458	-1.19%	大賣/
2022/03/21	0	34.35	0	0.00	34.30	0	6,635	0.00%
2022/03/18	0	0.00	7	34.20	34.10	-7	6,881	-0.10%
2022/03/17	1	34.10	0	0.00	34.15	1	7,511	0.01%
2022/03/16	1	33.70	13	32.09	32.50	-12	7,803	-0.15%
2022/03/15	1	33.35	2	33.15	33.05	-1	8,749	-0.01%
2022/03/14	1	34.25	0	0.00	34.10	1	9,424	0.01%
2022/03/11	6	34.14	7	34.27	34.05	-1	10,076	-0.01%
2022/03/10	2	34.85	8	35.02	34.85	-6	10,132	-0.06%
2022/03/08	1	33.95	27	33.73	33.40	-26	10,140	-0.26%
2022/03/07	10	35.14	8	35.09	34.90	2	10,114	0.02%
2022/03/04	3	36.62	3	36.93	36.55	0	10,065	0.00%
2022/03/03	5	37.34	6	37.56	37.15	-1	10,046	-0.01%
2022/03/02	11	36.89	10	37.00	37.25	1	10,025	0.01%
2022/03/01	17	37.54	8	37.61	37.40	9	9,994	0.09%
2022/02/25	11	37.90	17	37.86	37.40	-6	9,937	-0.06%
2022/02/24	179	38.58	72	38.25	36.65	107	9,775	1.09%	大買/鉅額交易
2022/02/23	23	38.54	55	38.23	38.60	-32	9,159	-0.35%
2022/02/22	6	36.62	6	37.06	36.50	0	8,896	0.00%
2022/02/21	4	36.94	16	37.82	37.60	-12	8,896	-0.13%
2022/02/18	6	36.65	2	37.08	37.15	4	8,898	0.04%
2022/02/17	7	37.59	16	37.76	37.00	-9	9,034	-0.10%
2022/02/16	4	37.68	15	37.89	37.40	-11	9,532	-0.12%
2022/02/15	73	37.35	80	37.34	36.60	-7	9,639	-0.07%
2022/02/14	9	35.83	4	35.78	35.65	5	9,553	0.05%
2022/02/11	1	37.20	13	37.17	37.20	-12	9,521	-0.13%
2022/02/10	12	37.57	13	37.75	37.55	-1	9,512	-0.01%
2022/02/09	10	37.25	6	37.13	37.20	4	9,429	0.04%
2022/02/08	17	37.42	15	37.83	36.80	2	9,374	0.02%
2022/02/07	5	35.77	3	35.55	35.75	2	9,242	0.02%
2022/01/26	2	34.50	0	0.00	34.50	2	9,254	0.02%
2022/01/25	3	35.23	0	0.00	34.80	3	9,356	0.03%
2022/01/24	22	34.42	22	34.77	35.55	0	9,364	0.00%
2022/01/21	4	36.48	6	36.49	35.65	-2	9,381	-0.02%
2022/01/20	13.5	37.19	3	37.10	36.80	10.5	9,455	0.11%
2022/01/19	44	37.09	36	36.72	37.10	8	9,789	0.08%
2022/01/18	37	37.53	40	37.34	36.85	-3	9,877	-0.03%
2022/01/17	8	36.15	11	36.37	36.70	-3	9,674	-0.03%
2022/01/14	1	33.50	5.1	33.30	33.40	-4.1	9,581	-0.04%
2022/01/13	1	35.00	2	35.10	34.50	-1	9,595	-0.01%
2022/01/12	5	35.30	0	0.00	35.20	5	9,601	0.05%
2022/01/11	0	0.00	23	36.23	35.80	-23	9,619	-0.24%
2022/01/10	8	36.38	10	36.21	36.00	-2	9,624	-0.02%
2022/01/07	17.2	36.61	1.1	36.44	36.70	16.1	9,610	0.17%
2022/01/06	7	37.24	10	37.36	37.50	-3	9,554	-0.03%
2022/01/05	35	38.29	23	38.56	37.35	12	9,515	0.13%
2022/01/04	125.1	39.66	98.1	39.65	38.25	27	9,286	0.29%	大買/
2022/01/03	60.1	37.97	86	37.93	38.50	-25.9	8,636	-0.30%
2021/12/30	25	35.60	12	35.57	35.40	13	8,325	0.16%
2021/12/29	7	36.46	6	36.25	36.20	1	8,276	0.01%
2021/12/28	55	37.40	56.1	36.49	36.60	-1.1	8,263	-0.01%
2021/12/27	25	37.18	22	37.34	37.30	3	8,227	0.04%
2021/12/24	35	36.69	25	36.80	36.80	10	8,142	0.12%
2021/12/23	28	36.04	18	35.81	35.70	10	8,008	0.12%
2021/12/22	9	35.92	5	36.02	35.20	4	7,935	0.05%
2021/12/21	10	35.46	1	35.50	35.35	9	7,883	0.11%
2021/12/20	12	36.13	45	35.94	35.75	-33	7,840	-0.42%
2021/12/17	13.1	36.86	29	36.51	36.05	-16	7,774	-0.21%
2021/12/16	34	37.98	32.1	37.51	37.20	1.9	7,661	0.02%
2021/12/15	20	37.76	8	37.48	37.30	12	7,488	0.16%
2021/12/14	45.1	37.38	10.3	37.50	36.65	34.8	7,364	0.47%
2021/12/13	427.4	41.42	400.1	40.52	39.70	27.3	7,113	0.38%	大買/大賣/
2021/12/10	63	38.30	52	38.38	38.20	11	6,484	0.17%
2021/12/09	162.2	39.18	121	39.20	37.05	41.2	6,174	0.67%	大買/大賣/
2021/12/08	63	38.07	189	38.11	39.40	-126	5,211	-2.42%	大賣/鉅額交易
2021/12/07	219	36.33	189.2	36.81	35.85	29.9	4,534	0.66%	大買/大賣/
2021/12/06	4.1	31.02	7	32.91	34.75	-3	3,878	-0.08%
2021/12/03	0	0.00	1	31.40	31.60	-1	3,828	-0.03%
2021/12/02	67	31.73	22	31.00	30.90	45	3,838	1.17%
2021/12/01	21	31.72	2	31.68	32.20	19	3,848	0.49%
2021/11/30	0.1	31.50	1	31.75	31.25	-0.9	3,851	-0.02%
2021/11/29	1	31.00	4	30.00	30.60	-3	3,933	-0.08%
2021/11/26	3.1	30.97	11	31.41	30.95	-7.9	3,970	-0.20%
2021/11/25	1.1	32.56	2	32.63	32.35	-0.9	3,974	-0.02%
2021/11/24	5	32.81	4	32.70	32.90	1	3,984	0.03%
2021/11/23	2	32.95	0	0.00	32.65	2	3,991	0.05%
2021/11/22	2	33.70	1	33.65	33.70	1	3,991	0.03%
2021/11/19	16.1	34.28	5	34.54	33.55	11.1	4,025	0.27%
2021/11/18	12	34.72	6	34.74	34.10	6	4,041	0.15%
2021/11/17	8	34.50	3	34.45	34.50	5	4,022	0.12%
2021/11/16	7	35.32	7	34.54	33.40	0	3,965	0.00%
2021/11/15	60	35.88	377.2	36.22	35.05	-317.2	3,833	-8.28%	大賣/鉅額交易
2021/11/12	348	34.33	33.3	33.48	34.35	314.7	3,320	9.48%	大買/鉅額交易
2021/11/11	11	31.57	33	31.15	31.25	-22	3,138	-0.70%
2021/11/10	27	30.78	1	30.70	30.95	26	3,152	0.82%
2021/11/09	3	30.93	5	31.17	30.65	-2	3,174	-0.06%
2021/11/08	4	30.74	3	31.08	30.75	1	3,178	0.03%
2021/11/05	1	30.30	1	30.50	30.60	0	3,239	0.00%
2021/11/04	3	30.72	2	30.80	30.40	1	3,302	0.03%
2021/11/03	2	31.05	2	30.73	30.80	0	3,366	0.00%
2021/11/02	14.3	32.75	15	32.96	31.10	-0.7	3,398	-0.02%
2021/11/01	7	31.13	12	31.52	31.40	-5	3,310	-0.15%
2021/10/29	6	31.68	4	31.88	30.75	2	3,332	0.06%
2021/10/28	10	32.00	39	31.84	31.60	-29	3,296	-0.88%
2021/10/27	95	33.68	391	33.89	33.50	-296	3,314	-8.93%	大賣/鉅額交易
2021/10/26	327	32.10	55	30.40	32.10	272	3,033	8.97%	大買/鉅額交易
2021/10/25	0	0.00	1	29.45	29.20	-1	3,010	-0.03%
2021/10/22	33	29.32	37	29.46	29.45	-4	3,271	-0.12%
2021/10/21	50	29.92	51	30.15	28.85	-1	3,655	-0.03%
2021/10/20	0	0.00	1	29.10	29.30	-1	3,829	-0.03%
2021/10/19	3	28.05	4	28.48	28.50	-1	4,739	-0.02%
2021/10/18	3	28.18	37	28.59	28.70	-34	5,153	-0.66%
2021/10/15	30	27.79	8	27.76	27.15	22	5,221	0.42%
2021/10/14	3	26.40	16	26.36	26.40	-13	5,377	-0.24%
2021/10/13	1	26.85	13	26.61	25.70	-12	5,442	-0.22%
2021/10/12	18	28.17	6	28.13	27.40	12	5,521	0.22%
2021/10/08	3	28.20	2	28.22	28.25	1	5,731	0.02%
2021/10/07	42	27.50	42.1	27.08	27.45	-0.1	6,092	0.00%
2021/10/06	1	27.10	3	26.63	26.05	-2	6,742	-0.03%
2021/10/05	6	25.23	30	25.76	26.50	-24	7,013	-0.34%
2021/10/04	0	0.00	7	26.75	25.05	-7	7,209	-0.10%
2021/10/01	2.1	27.55	0	0.00	26.55	2.1	7,785	0.03%
2021/09/30	0	0.00	9	28.54	28.45	-9	8,223	-0.11%
2021/09/29	0	0.00	0.1	28.70	28.40	-0.1	8,400	0.00%
2021/09/28	6	29.75	4	30.20	29.60	2	8,912	0.02%
2021/09/27	13	29.68	18	29.74	29.80	-5	9,196	-0.05%
2021/09/24	16	28.74	3	28.80	28.70	13	9,280	0.14%
2021/09/23	5	28.80	9	28.40	28.30	-4	9,376	-0.04%
2021/09/22	5	28.50	4	28.75	28.30	1	9,436	0.01%
2021/09/17	7	29.14	12	29.31	29.80	-5	9,479	-0.05%
2021/09/16	0	0.00	1	28.25	28.25	-1	9,523	-0.01%
2021/09/15	4	28.61	7	28.54	28.40	-3	9,593	-0.03%
2021/09/14	6	29.45	5	28.90	28.90	1	9,719	0.01%
2021/09/13	3	29.80	7	29.96	29.45	-4	9,914	-0.04%
2021/09/10	0	0.00	9	29.85	30.10	-9	10,046	-0.09%
2021/09/09	1	29.20	3	29.40	29.50	-2	10,236	-0.02%
2021/09/08	10	29.01	6	28.93	28.90	4	10,496	0.04%
2021/09/07	4	30.15	2	29.55	29.30	2	10,808	0.02%
2021/09/06	8.1	30.31	9	30.33	29.80	-0.9	11,167	-0.01%
2021/09/03	2	31.45	1	31.05	31.20	1	11,532	0.01%
2021/09/02	13	32.80	13	32.83	31.35	0	11,850	0.00%
2021/09/01	20	31.96	18	32.02	32.15	2	11,877	0.02%
2021/08/31	18	31.15	1	31.35	30.60	17	11,826	0.14%
2021/08/30	2	30.93	1	31.05	30.85	1	11,817	0.01%
2021/08/27	2	31.70	0	0.00	31.05	2	11,865	0.02%
2021/08/26	2	31.50	3	32.05	31.50	-1	11,900	-0.01%
2021/08/25	6	32.19	3	32.12	31.85	3	12,033	0.02%
2021/08/24	9	31.61	0	0.00	30.85	9	12,164	0.07%
2021/08/23	5	32.32	8	32.21	32.35	-3	12,167	-0.02%
2021/08/20	1	29.55	5	30.00	29.75	-4	12,177	-0.03%
2021/08/19	6	30.81	2	29.60	29.75	4	12,215	0.03%
2021/08/18	6	30.87	5	30.74	31.65	1	12,331	0.01%
2021/08/17	9.1	30.84	5	30.36	29.35	4.1	12,384	0.03%
2021/08/16	3.1	30.42	1	32.20	30.50	2.1	12,391	0.02%
2021/08/13	3	32.70	13	32.70	32.20	-10	12,374	-0.08%
2021/08/12	3	33.53	4	33.88	33.70	-1	12,401	-0.01%
2021/08/11	21	33.77	7	33.46	32.90	14	12,447	0.11%
2021/08/10	10	34.58	4	35.69	34.35	6	12,434	0.05%
2021/08/09	21	36.30	13.1	35.86	35.95	7.9	12,415	0.06%
2021/08/06	7	37.99	5	37.84	37.45	2	12,393	0.02%
2021/08/05	30	37.60	27	37.86	37.35	3	12,395	0.02%
2021/08/04	11.1	37.73	15	37.84	37.35	-3.9	12,475	-0.03%
2021/08/03	10	38.32	6	38.22	37.95	4	12,515	0.03%
2021/08/02	32	38.58	41	38.72	38.40	-9	12,551	-0.07%
2021/07/30	19	38.47	18.1	38.75	37.95	0.9	12,485	0.01%
2021/07/29	23	37.58	39	37.75	38.35	-16	12,448	-0.13%
2021/07/28	53.2	38.34	126.1	37.42	37.20	-72.9	12,404	-0.59%	大賣/
2021/07/27	139.1	41.70	145	41.60	40.55	-6	12,287	-0.05%	大買/大賣/
2021/07/26	126	40.78	90	40.61	40.45	36	12,001	0.30%	大買/
2021/07/23	196.2	42.59	145	42.88	40.40	51.2	11,852	0.43%	大買/大賣/
2021/07/22	128	40.34	82.1	40.24	41.90	45.9	10,983	0.42%	大買/
2021/07/21	5	38.13	53	38.49	38.10	-48	10,593	-0.45%
2021/07/20	38.1	38.70	26	39.49	37.90	12.1	10,670	0.11%
2021/07/19	4	38.71	9.1	38.49	38.45	-5.1	10,608	-0.05%
2021/07/16	17	39.26	14.2	39.52	39.00	2.8	10,687	0.03%
2021/07/15	80	40.07	44.1	40.04	39.30	35.9	10,649	0.34%
2021/07/14	131	42.17	127.5	42.60	41.20	3.5	10,499	0.03%	大買/大賣/
2021/07/13	116.3	42.50	157	42.03	41.85	-40.7	10,319	-0.39%	大買/大賣/
2021/07/12	64	40.74	35	41.03	41.45	29	9,772	0.30%
2021/07/09	89.3	40.42	95.2	40.39	40.00	-5.9	9,703	-0.06%
2021/07/08	120.4	41.76	149.2	41.81	40.20	-28.8	9,709	-0.30%	大買/大賣/
2021/07/07	67	39.81	76	39.93	40.10	-9	9,258	-0.10%
2021/07/06	26	38.48	48	38.43	38.05	-22	9,016	-0.24%
2021/07/05	97	39.04	451	39.08	38.90	-354	9,075	-3.90%	大賣/鉅額交易
2021/07/02	425	36.86	27.1	36.06	36.90	397.9	8,623	4.61%	大買/鉅額交易
2021/07/01	23.1	34.12	30	33.94	33.55	-6.9	8,387	-0.08%
2021/06/30	21.2	35.30	11.1	35.15	35.20	10.1	8,319	0.12%
2021/06/29	4	36.48	7	36.43	36.00	-3	8,243	-0.04%
2021/06/28	16	36.07	14	36.57	36.65	2	8,214	0.02%
2021/06/25	15	36.68	9	37.01	36.45	6	8,179	0.07%
2021/06/24	16.1	36.49	14	36.50	36.15	2.1	8,145	0.03%
2021/06/23	52.5	37.55	29	37.22	37.25	23.5	8,101	0.29%
2021/06/22	47	36.17	81	37.15	35.80	-34	8,000	-0.42%
2021/06/21	25.1	37.65	31.1	37.97	37.50	-6	7,917	-0.08%
2021/06/18	37.3	40.96	17	40.95	40.05	20.3	7,910	0.26%
2021/06/17	47.1	41.04	57.1	40.42	41.90	-10	7,902	-0.13%
2021/06/16	36.3	40.54	82	40.43	38.95	-45.7	7,830	-0.58%
2021/06/15	95	41.25	365	41.28	43.25	-270	7,783	-3.47%	大賣/鉅額交易
2021/06/11	347	39.17	38	39.19	39.35	309	7,853	3.93%	大買/鉅額交易
2021/06/10	83	35.63	63.1	35.62	35.80	19.9	7,500	0.27%
2021/06/09	7	32.96	7	32.86	32.55	0	7,278	0.00%
2021/06/07	0.1	30.35	3	30.18	30.35	-2.9	7,485	-0.04%
2021/06/04	9	30.95	5	31.02	30.50	4	7,512	0.05%
2021/06/03	16	32.31	8	32.25	32.25	8	7,520	0.11%
2021/06/02	40.5	33.25	317	33.21	33.00	-276.5	7,544	-3.66%	大賣/鉅額交易
2021/06/01	331	34.67	23	34.21	34.70	308	7,502	4.11%	大買/鉅額交易
2021/05/28	10	31.91	0	0.00	31.90	10	7,648	0.13%
2021/05/27	1	32.00	6	31.93	31.65	-5	7,968	-0.06%
2021/05/26	19	32.26	34.3	33.04	32.75	-15.3	8,205	-0.19%
2021/05/25	35	31.74	7	31.48	31.80	28	8,376	0.33%
2021/05/24	2	29.05	2	28.15	28.95	0	8,364	0.00%
2021/05/21	2	27.73	2	27.85	28.20	0	8,482	0.00%
2021/05/20	2	27.65	8	27.74	26.75	-6	8,541	-0.07%
2021/05/19	8	27.80	4	28.41	28.80	4	8,554	0.05%
2021/05/18	5	25.39	74	25.52	26.20	-69	8,587	-0.80%
2021/05/17	0	0.00	25	24.72	23.85	-25	8,595	-0.29%
2021/05/14	6	28.14	12	28.42	26.50	-6	8,557	-0.07%
2021/05/13	4.4	26.92	3	27.43	27.25	1.4	8,520	0.02%
2021/05/12	5	27.96	17	27.13	27.20	-12	8,480	-0.14%
2021/05/11	32	27.96	38.1	28.05	27.45	-6.1	8,374	-0.07%
2021/05/10	13.1	30.85	6	31.41	30.30	7.1	8,331	0.09%
2021/05/07	5	31.26	27	31.32	32.30	-22	8,303	-0.26%
2021/05/06	16	30.08	2	30.43	29.40	14	8,270	0.17%
2021/05/05	37	31.77	47	32.15	30.85	-10	8,265	-0.12%
2021/05/04	27	33.51	26.5	31.63	34.20	0.5	8,284	0.01%
2021/05/03	16.2	32.85	40	33.11	32.15	-23.9	8,207	-0.29%
2021/04/29	42.4	35.92	32	36.21	35.65	10.4	8,138	0.13%
2021/04/28	24.4	37.97	35	38.05	37.20	-10.6	8,156	-0.13%
2021/04/27	47.1	38.90	10	38.72	38.65	37.1	8,263	0.45%
2021/04/26	66.1	39.92	237	41.29	40.30	-170.9	8,393	-2.04%	大賣/鉅額交易
2021/04/23	238	38.71	23	37.75	38.80	215	8,263	2.60%	大買/鉅額交易
2021/04/22	25.2	36.82	6.4	38.58	35.30	18.8	8,179	0.23%
2021/04/21	21.1	39.21	9	38.82	39.00	12.1	8,056	0.15%
2021/04/20	19.7	39.84	17	40.15	39.95	2.7	8,030	0.03%
2021/04/19	29.4	39.47	24	39.48	39.10	5.4	8,036	0.07%
2021/04/16	42	43.88	9	43.85	43.00	33	7,922	0.42%
2021/04/15	31.1	42.01	52	40.46	44.30	-20.9	7,853	-0.27%
2021/04/14	26.5	42.63	268	43.01	43.00	-241.5	7,726	-3.13%	大賣/鉅額交易
2021/04/13	48.2	47.60	54	47.26	46.50	-5.8	7,652	-0.08%
2021/04/12	50.5	49.39	75	49.79	47.10	-24.5	7,651	-0.32%
2021/04/09	92.3	52.98	52	52.15	52.30	40.3	7,713	0.52%
2021/04/08	9	51.77	8	52.24	52.00	1	7,750	0.01%
2021/04/07	18	49.61	8	48.13	50.20	10	7,846	0.13%
2021/04/06	6	43.93	4	45.65	45.65	2	8,219	0.02%
2021/04/01	8	41.24	16	40.50	41.50	-8	8,252	-0.10%
2021/03/31	7	41.81	1	41.00	41.00	6	8,391	0.07%
2021/03/30	7	41.12	2	41.25	41.70	5	8,407	0.06%
2021/03/29	6	40.27	4	39.55	40.30	2	8,446	0.02%
2021/03/26	0	0.00	9	38.44	39.50	-9	8,507	-0.11%
2021/03/25	2	38.50	19	38.46	38.50	-17	8,610	-0.20%
2021/03/24	3	38.67	23	37.02	37.10	-20	8,748	-0.23%
2021/03/23	22.3	41.54	45.1	42.13	40.50	-22.8	8,783	-0.26%
2021/03/22	62.3	45.12	42.1	43.82	45.00	20.1	8,790	0.23%
2021/03/19	45.2	38.90	27	38.89	42.55	18.2	8,873	0.21%
2021/03/18	69	36.98	57	37.34	38.80	12	8,761	0.14%
2021/03/17	118.2	34.22	45	32.78	35.30	73.2	8,604	0.85%	大買/
2021/03/16	44	32.25	6	32.25	32.25	38	8,208	0.46%
2021/03/15	51	28.54	9	28.54	29.35	42	8,244	0.51%
2021/03/12	60	25.74	37	26.35	26.70	23	8,286	0.28%
2021/03/11	12	24.38	4	24.30	24.30	8	8,135	0.10%
2021/03/10	28	24.39	6	24.56	24.05	22	8,107	0.27%
2021/03/09	13	23.37	25	23.22	24.05	-12	8,059	-0.15%
2021/03/08	26	23.73	11	23.27	23.25	15	7,997	0.19%
2021/03/05	59	24.17	59	24.19	23.50	0	7,963	0.00%
2021/03/04	91	25.14	14	25.06	25.00	77	7,891	0.98%
2021/03/03	94	24.28	82	24.45	25.30	12	7,788	0.15%
2021/03/02	76	24.67	245	24.45	24.95	-169	7,538	-2.24%	大賣/鉅額交易
2021/02/26	251	23.03	55.9	22.37	23.10	195.1	7,165	2.72%	大買/鉅額交易
2021/02/25	64	22.24	41.5	21.76	21.00	22.5	6,869	0.33%
2021/02/24	21	20.39	12.5	21.45	21.75	8.5	6,555	0.13%
2021/02/23	12	18.47	39	19.07	19.80	-27	6,480	-0.42%
2021/02/22	20	17.66	39	17.96	18.00	-19	6,303	-0.30%
2021/02/19	36	17.04	11	17.22	17.50	25	6,201	0.40%
2021/02/18	14	16.90	5	17.52	17.60	9	6,119	0.15%
2021/02/17	3	16.27	11	16.31	16.50	-8	6,009	-0.13%
2021/02/05	7	15.16	4	15.19	15.05	3	5,936	0.05%
2021/02/04	4	15.34	7	15.46	15.15	-3	5,913	-0.05%
2021/02/03	5	15.03	5	15.19	15.00	0	5,890	0.00%
2021/02/02	3	15.25	4	15.48	15.20	-1	5,892	-0.02%
2021/02/01	12	15.18	20	15.16	15.10	-8	5,905	-0.14%
2021/01/29	6	16.37	5	16.76	15.95	1	5,852	0.02%
2021/01/28	4	16.93	10	16.88	16.70	-6	5,799	-0.10%
2021/01/27	15	17.23	16	17.24	17.30	-1	5,752	-0.02%
2021/01/26	17	17.14	14	17.14	16.70	3	5,677	0.05%
2021/01/25	14	15.89	3	16.77	17.20	11	5,566	0.20%
2021/01/22	6	16.70	10	16.82	16.65	-4	5,485	-0.07%
2021/01/21	18	16.37	30	16.88	17.20	-12	5,432	-0.22%
2021/01/20	48	17.16	19	17.10	16.55	29	5,337	0.54%
2021/01/19	19	18.04	15	18.11	18.35	4	5,149	0.08%
2021/01/18	10	15.78	4	16.18	16.70	6	4,952	0.12%
2021/01/15	3	16.28	6	16.37	16.30	-3	4,924	-0.06%
2021/01/14	1	16.80	4	16.46	16.55	-3	4,900	-0.06%
2021/01/13	6	16.10	4	16.84	15.75	2	4,872	0.04%
2021/01/12	14	16.90	5	16.50	16.35	9	4,917	0.18%
2021/01/11	0	0.00	11	17.63	18.00	-11	4,927	-0.22%
2021/01/08	19.9	16.42	8	16.60	16.55	11.9	4,842	0.25%
2021/01/07	7	16.31	55	16.20	16.25	-48	4,811	-1.00%
2021/01/06	47	16.77	53	16.65	17.10	-6	4,714	-0.13%
2021/01/05	67	18.31	10	18.02	18.20	57	4,547	1.25%
2021/01/04	44	18.25	55	18.62	18.90	-11	4,383	-0.25%
2020/12/31	37	16.67	103.5	15.81	17.20	-66.5	4,089	-1.63%	大賣/
2020/12/30	122	14.58	18	14.63	15.65	104	3,810	2.73%	大買/鉅額交易
2020/12/29	44	15.22	31	15.42	15.45	13	3,624	0.36%
2020/12/28	46	14.15	1	14.15	14.15	45	3,177	1.42%
2020/12/25	0	0.00	22	12.71	12.90	-22	3,084	-0.71%
2020/12/24	7	11.89	5	11.95	11.75	2	2,917	0.07%
2020/12/23	6	11.19	1	11.75	11.95	5	2,863	0.17%
2020/12/22	5	11.62	3	11.90	11.15	2	2,821	0.07%
2020/12/21	13	12.43	14	12.59	12.05	-1	2,763	-0.04%
2020/12/18	21	13.19	16	13.05	13.35	5	2,678	0.19%
2020/12/17	3	11.93	13	12.38	13.40	-10	2,501	-0.40%
2020/12/16	20	12.19	8	12.23	12.20	12	2,342	0.51%
2020/12/15	13	11.90	51	11.66	12.55	-38	2,197	-1.73%
2020/12/14	6	11.65	0	0.00	11.65	6	1,939	0.31%
2020/12/11	7	10.60	14	10.60	10.60	-7	1,912	-0.37%
2020/12/10	1	9.65	2	9.65	9.65	-1	1,778	-0.06%
2020/12/09	16	9.87	0	0.00	9.86	16	1,723	0.93%
2020/12/08	5	9.90	0	0.00	9.87	5	1,639	0.30%
2020/12/07	0	0.00	24	9.59	9.62	-24	1,478	-1.62%
2020/12/02	2	8.55	0	8.52	8.57	2	1,338	0.15%
2020/12/01	1	8.72	0	0.00	8.66	1	1,321	0.08%
2020/11/30	0	9.23	0	0.00	8.56	0	1,282	0.00%
2020/11/26	0	0.00	1	8.08	8.06	-1	1,186	-0.08%
2020/11/24	1	7.91	0	0.00	7.90	1	1,167	0.09%
2020/11/23	0	0.00	23	8.08	8.04	-23	1,149	-2.00%
2020/11/20	1	8.17	0	0.00	8.11	1	1,133	0.09%
2020/11/18	0	0.00	6	7.87	7.86	-6	1,092	-0.55%
2020/11/17	22	7.81	0	0.00	7.85	22	1,087	2.02%
2020/11/16	24	7.83	0	0.00	7.84	24	1,093	2.19%
2020/11/11	2	7.89	5	7.98	7.90	-3	1,092	-0.27%
2020/11/10	7	8.11	0	0.00	7.98	7	1,084	0.65%
2020/11/09	3	7.73	1	7.98	8.30	2	1,046	0.19%
2020/11/02	1	7.61	0	0.00	7.55	1	994	0.10%
2020/10/29	0	0.00	11	7.64	7.75	-11	1,000	-1.10%
2020/10/28	1	7.78	0	0.00	7.80	1	993	0.10%
2020/10/22	2	7.70	0	0.00	7.70	2	949	0.21%
2020/10/21	3	7.93	0	0.00	7.90	3	944	0.32%
2020/10/20	23	8.06	0	0.00	7.95	23	973	2.36%
2020/10/19	1	8.19	4	8.20	8.32	-3	914	-0.33%
2020/10/16	0	0.00	7	7.70	7.57	-7	803	-0.87%
2020/10/15	4	7.60	0	0.00	7.72	4	791	0.51%
2020/09/30	0	0.00	1	7.42	7.39	-1	823	-0.12%
2020/09/29	7	7.42	0	0.00	7.42	7	841	0.83%
2020/09/28	0	0.00	1	7.46	7.43	-1	871	-0.11%
2020/09/25	0	0.00	10	7.44	7.35	-10	940	-1.06%
2020/09/24	4	7.74	6	7.58	7.52	-2	1,037	-0.19%
2020/09/23	6	7.91	0	0.00	7.94	6	1,027	0.58%
2020/09/16	10	7.98	6	7.72	7.79	4	940	0.43%
2020/09/14	0	0.00	20	7.31	7.33	-20	898	-2.23%
2020/09/11	0	0.00	10	7.58	7.36	-10	890	-1.12%
2020/09/09	30	7.76	0	0.00	7.73	30	879	3.41%
2020/09/08	1	7.76	8	7.44	7.44	-7	856	-0.82%
2020/09/07	8	7.82	0	0.00	7.82	8	843	0.95%
2020/09/04	0	0.00	9	7.22	7.20	-9	824	-1.09%
2020/08/19	0	0.00	2	7.07	7.12	-2	798	-0.25%
2020/08/12	4	7.07	0	0.00	7.15	4	791	0.51%
2020/07/28	0	0.00	3	7.16	6.91	-3	787	-0.38%
2020/07/27	0	0.00	4	7.26	7.18	-4	782	-0.51%
2020/07/24	3	7.84	3	7.61	7.57	0	780	0.00%
2020/07/23	5	7.86	7	7.89	7.90	-2	732	-0.27%
2020/07/17	0	0.00	10	7.03	6.99	-10	678	-1.47%
2020/07/16	14	7.24	0	0.00	7.18	14	675	2.07%
2020/07/10	0	0.00	8	7.19	7.18	-8	661	-1.21%
2020/07/09	4	7.43	0	0.00	7.40	4	654	0.61%
2020/07/07	7	7.66	3	7.40	7.40	4	628	0.64%
2020/07/06	5	7.62	0	0.00	7.70	5	606	0.82%
2020/07/03	6	7.24	1	7.21	7.67	5	536	0.93%
2020/07/02	0	0.00	5	6.98	6.98	-5	414	-1.21%
2020/06/18	0	0.00	2	6.04	6.06	-2	354	-0.56%
2020/06/17	6	5.89	0	0.00	6.05	6	356	1.68%
2020/06/16	1	6.06	0	0.00	5.99	1	356	0.28%
2020/06/05	2	6.04	0	0.00	6.06	2	447	0.45%
2020/06/03	0	0.00	5	6.16	6.19	-5	468	-1.07%
2020/05/29	1	5.92	0	0.00	5.95	1	480	0.21%
2020/05/28	3	5.99	0	0.00	5.98	3	484	0.62%
2020/05/22	0	0.00	1	6.00	5.96	-1	506	-0.20%
2020/05/05	0	0.00	1	6.35	6.27	-1	526	-0.19%
2020/05/04	1	6.21	10	6.17	6.29	-9	528	-1.70%
2020/04/30	0	0.00	7	6.39	6.36	-7	533	-1.31%
2020/04/29	4	6.19	0	0.00	6.30	4	535	0.75%
2020/04/23	10	6.00	0	0.00	6.04	10	560	1.78%
2020/04/17	0	0.00	1	6.20	6.07	-1	566	-0.18%
2020/04/16	0	0.00	1	6.05	6.07	-1	558	-0.18%
2020/04/15	0	0.00	2	5.99	6.03	-2	561	-0.36%
2020/04/10	0	0.00	5	5.92	5.91	-5	575	-0.87%
2020/04/09	6	5.67	10	5.64	5.69	-4	583	-0.69%
2020/04/08	10	5.45	0	0.00	5.50	10	577	1.73%
2020/04/07	0	5.50	0	0.00	5.34	0	578	0.00%
2020/03/20	0	0.00	10	4.99	5.00	-10	850	-1.18%
2020/03/19	5	4.60	10	4.60	4.59	-5	851	-0.59%
2020/03/17	5	5.09	0	0.00	5.09	5	846	0.59%
2020/03/13	5	5.42	2	5.45	5.69	3	937	0.32%
2020/03/12	5	6.04	0	0.00	6.01	5	967	0.52%
2020/03/11	0	0.00	5	6.67	6.51	-5	973	-0.51%
2020/03/10	0	0.00	5	6.60	6.61	-5	977	-0.51%
2020/03/09	10	6.81	0	0.00	6.70	10	985	1.02%
2020/02/04	2	7.31	0	0.00	7.32	2	1,130	0.18%
2020/02/03	0	0.00	4	7.20	7.20	-4	1,131	-0.35%
2020/01/31	0	0.00	4	7.55	7.55	-4	1,127	-0.35%
2020/01/30	6	7.42	0	0.00	7.41	6	1,129	0.53%
2020/01/14	0	0.00	2	8.31	8.23	-2	1,142	-0.18%
2020/01/08	0	0.00	2	8.14	8.12	-2	1,180	-0.17%
2020/01/03	2	8.68	0	0.00	8.45	2	1,221	0.16%
2020/01/02	0	0.00	4	8.66	8.67	-4	1,225	-0.33%
2019/12/31	1	8.68	0	0.00	8.60	1	1,256	0.08%
2019/12/26	3	8.81	0	0.00	8.77	3	1,656	0.18%
2019/12/25	2	8.78	1	8.81	8.77	1	1,717	0.06%
2019/12/24	25	9.18	24	9.07	8.97	1	1,861	0.05%
2019/12/23	2	8.86	3	8.84	8.98	-1	1,812	-0.06%
2019/12/19	7	8.75	9	8.68	8.63	-2	1,829	-0.11%
2019/12/17	4	8.62	4	8.61	8.61	0	1,829	0.00%
2019/12/16	1	8.60	1	8.60	8.59	0	1,826	0.00%
2019/12/12	1	8.45	0	0.00	8.45	1	1,848	0.05%
2019/12/10	0	0.00	4	8.84	8.72	-4	1,820	-0.22%
2019/12/05	0	0.00	2	8.45	8.48	-2	1,647	-0.12%
2019/11/25	1	8.30	0	0.00	8.31	1	1,588	0.06%
2019/11/19	3	8.53	0	0.00	8.39	3	1,614	0.19%
2019/11/15	2	8.03	0	0.00	7.98	2	1,558	0.13%
2019/11/07	0	0.00	1	8.10	8.08	-1	1,603	-0.06%
2019/11/05	3	8.15	0	0.00	8.08	3	1,592	0.19%
2019/10/29	3	8.46	0	0.00	8.30	3	1,588	0.19%
2019/10/28	0	0.00	70	8.52	8.50	-70	1,595	-4.39%
2019/10/24	2	8.60	3	8.61	8.57	-1	1,617	-0.06%
2019/10/17	0	0.00	20	8.40	8.70	-20	1,670	-1.20%
2019/10/16	1	8.40	0	0.00	8.30	1	1,648	0.06%
2019/10/09	2	8.53	2	8.63	8.50	0	1,618	0.00%
2019/10/08	2	8.76	2	8.85	8.66	0	1,607	0.00%
2019/10/07	0	0.00	27	9.05	8.86	-27	1,597	-1.69%
2019/10/04	9	9.18	29	9.15	9.08	-20	1,570	-1.27%
2019/10/03	2	8.70	2	8.75	9.25	0	1,360	0.00%
2019/10/02	2	8.76	15	8.71	8.76	-13	1,204	-1.08%
2019/09/27	35	9.09	0	0.00	9.05	35	1,090	3.21%
2019/09/25	0	0.00	13	8.40	8.73	-13	843	-1.54%
2019/09/24	0	0.00	5	8.40	8.35	-5	783	-0.64%
2019/09/17	0	0.00	1	7.92	7.98	-1	717	-0.14%
2019/09/16	0	0.00	1	7.88	7.87	-1	724	-0.14%
2019/09/05	2	7.83	0	0.00	7.94	2	723	0.28%
2019/09/02	0	0.00	0.1	7.93	7.93	-0.1	722	-0.01%
2019/08/23	0	0.00	2	7.66	7.66	-2	700	-0.29%
2019/08/13	1	7.99	1	7.79	7.80	0	723	0.00%
2019/08/12	0	0.00	2	8.20	8.17	-2	718	-0.28%
2019/08/06	0	0.00	10.2	7.73	8.06	-10.2	770	-1.33%
2019/07/30	0	0.00	5	8.77	8.68	-5	1,045	-0.48%
2019/07/29	2	9.09	1	9.15	9.00	1	1,050	0.10%
2019/07/25	0	0.00	2	8.78	8.77	-2	1,033	-0.19%
2019/07/23	43	8.97	2	8.99	8.75	41	1,059	3.87%
2019/07/22	0	0.00	2	8.80	8.83	-2	1,040	-0.19%
2019/07/19	1	8.58	2	8.47	8.58	-1	1,027	-0.10%
2019/07/15	1	8.36	0	0.00	8.36	1	1,036	0.10%
2019/07/08	0	0.00	2	8.28	8.26	-2	1,402	-0.14%
2019/07/01	1	8.05	0	0.00	8.03	1	1,541	0.06%
2019/06/28	2	8.01	2	8.07	8.00	0	1,562	0.00%
2019/06/03	2	8.01	2	8.06	8.01	0	2,006	0.00%
2019/05/27	1	7.81	0	0.00	7.82	1	1,987	0.05%
2019/05/21	2	7.75	4	7.81	8.11	-2	2,058	-0.10%
2019/05/20	4	7.84	2	8.20	7.72	2	2,050	0.10%
2019/05/17	2	8.15	0	0.00	8.15	2	2,036	0.10%
2019/05/16	2	8.35	0	0.00	8.36	2	2,033	0.10%
2019/05/10	92	9.00	0	0.00	8.74	92	1,922	4.79%
2019/04/29	1	9.03	4	8.97	8.98	-3	1,639	-0.18%
2019/04/18	1	9.02	0	0.00	9.11	1	1,503	0.07%
2019/04/17	0	0.00	16	8.70	8.78	-16	1,330	-1.20%
2019/04/15	1	8.18	0	0.00	8.10	1	1,120	0.09%
2019/04/09	2	8.10	0	0.00	8.21	2	1,043	0.19%
2019/04/03	0	0.00	20	7.82	8.17	-20	949	-2.11%
2019/03/25	5	8.18	0	0.00	8.29	5	809	0.62%
2019/03/22	10	8.22	0	0.00	8.22	10	786	1.27%
2019/03/15	0	0.00	1	8.52	8.44	-1	675	-0.15%
2019/03/14	21	8.50	0	0.00	8.50	21	647	3.24%
2019/03/13	0	0.00	4	7.67	7.95	-4	548	-0.73%
2019/03/11	2	7.53	2	7.57	7.72	0	508	0.00%
2019/03/04	0	0.00	80	7.00	7.07	-80	389	-20.56%
2019/02/26	0	0.00	15	7.10	7.11	-15	386	-3.88%
2019/02/20	0	0.00	1	6.85	6.84	-1	316	-0.32%
2019/02/15	15	6.90	0	0.00	6.85	15	310	4.83%
2019/01/17	1	6.60	0	0.00	6.60	1	339	0.29%
2018/11/21	0	0.00	16	7.15	7.15	-16	437	-3.65%
2018/11/19	0	0.00	1	7.02	7.04	-1	431	-0.23%
2018/11/15	2	7.00	0	0.00	6.98	2	440	0.45%
2018/11/14	1	7.02	0	0.00	6.90	1	458	0.22%
2018/11/13	8	7.07	0	0.00	6.92	8	465	1.72%
2018/10/12	5	6.50	12	6.50	6.67	-7	744	-0.94%
2018/08/28	0	0.00	10	8.46	8.54	-10	3,005	-0.33%
2018/08/20	0	0.00	5	8.37	8.33	-5	3,279	-0.15%
2018/08/13	0	0.00	10	8.91	8.75	-10	3,416	-0.29%
2018/08/03	2	9.40	0	0.00	9.35	2	3,459	0.06%
2018/08/02	7	9.40	0	0.00	9.35	7	3,457	0.20%
2018/08/01	23	9.43	0	0.00	9.40	23	3,407	0.67%
2018/07/27	10	9.65	20	9.67	9.67	-10	3,387	-0.30%
2018/07/26	5	9.59	5	9.58	9.47	0	3,344	0.00%
2018/07/24	0	0.00	20	9.52	9.50	-20	3,319	-0.60%
2018/07/23	10	9.54	2	9.50	9.48	8	3,313	0.24%
2018/07/20	26	9.91	13	9.78	9.65	13	3,301	0.39%
2018/07/18	10	9.60	0	0.00	9.58	10	3,244	0.31%
2018/07/17	30	9.72	0	0.00	9.65	30	3,250	0.92%
2018/07/16	10	10.05	0	0.00	9.82	10	3,233	0.31%
2018/07/13	0	0.00	3	9.93	10.05	-3	3,168	-0.09%
2018/07/12	10	9.16	10	9.30	9.20	0	3,063	0.00%
2018/07/11	10	8.85	0	0.00	8.86	10	2,900	0.34%
2018/07/04	0	0.00	30	9.27	9.10	-30	2,785	-1.08%
2018/06/29	0	0.00	60	9.90	9.74	-60	2,689	-2.23%
2018/06/28	0	0.00	10	9.98	9.72	-10	2,644	-0.38%
2018/06/27	40	10.18	0	0.00	9.85	40	2,619	1.53%
2018/06/26	10	10.17	0	0.00	10.10	10	2,595	0.39%
2018/06/25	70	10.20	0	0.00	10.15	70	2,551	2.74%
2018/06/22	0	0.00	7	10.35	10.05	-7	2,468	-0.28%
2018/06/21	0	0.00	6	10.10	9.92	-6	2,387	-0.25%
2018/06/20	13	9.62	2	9.51	9.40	11	2,326	0.47%
2018/06/15	15	10.30	5	10.39	10.00	10	2,260	0.44%
2018/06/14	2	10.63	2	10.35	10.05	0	2,340	0.00%
2018/06/13	5	10.90	0	0.00	10.45	5	2,290	0.22%
2018/06/12	2	11.65	6	11.22	11.15	-4	2,206	-0.18%
2018/06/11	30	10.81	15	11.27	11.30	15	2,089	0.72%
2018/06/08	0	0.00	5	10.15	10.50	-5	1,743	-0.29%
2018/06/06	0	0.00	16	9.05	8.95	-16	1,536	-1.04%
2018/06/01	26	9.14	2	9.00	9.00	24	1,408	1.70%
2018/05/30	0	0.00	5	9.03	8.85	-5	1,266	-0.39%
2018/05/24	15	8.59	14	7.96	8.60	1	1,103	0.09%
2018/05/23	0	0.00	21	7.96	7.84	-21	999	-2.10%
2018/05/21	0	0.00	10	8.05	8.03	-10	994	-1.01%
2018/05/18	0	0.00	5	8.22	8.14	-5	983	-0.51%
2018/05/14	50	7.72	0	0.00	7.76	50	915	5.46%
2018/05/08	0	0.00	2	7.45	7.41	-2	944	-0.21%
2018/05/04	2	7.48	0	0.00	7.48	2	1,055	0.19%
2018/05/03	3	7.65	3	7.70	7.58	0	1,055	0.00%
2018/04/17	0	0.00	2	7.84	7.79	-2	1,104	-0.18%
2018/04/13	2	8.20	0	0.00	8.18	2	1,224	0.16%
2018/03/15	2	8.90	2	8.78	8.78	0	1,017	0.00%
2018/03/13	2	8.94	23	9.08	8.81	-21	972	-2.16%
2018/03/12	0	8.20	0	0.00	8.26	0	747	0.00%
2018/02/26	0	0.00	4	7.57	7.58	-4	1,042	-0.38%
2018/02/09	2	7.03	2	7.00	7.15	0	1,115	0.00%
2018/02/08	2	7.53	0	0.00	7.46	2	1,112	0.18%
2018/02/07	5	7.75	0	0.00	7.50	5	1,118	0.45%
2018/01/30	3	8.75	2	8.87	8.59	1	1,175	0.09%
2018/01/29	0	0.00	5	8.88	9.04	-5	1,157	-0.43%
2018/01/19	1	8.55	0	0.00	8.48	1	1,663	0.06%
2018/01/17	2	8.62	0	0.00	8.54	2	1,676	0.12%
2018/01/12	2	8.53	0	0.00	8.60	2	1,725	0.12%
2018/01/11	0	0.00	7	8.46	8.43	-7	1,791	-0.39%
2018/01/09	2	9.16	3	8.86	8.76	-1	1,774	-0.06%