普誠 (6129)-元大-雙和券商分點個股進出

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
▼0.25
漲幅
-1.04%
成交量
407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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/25	1	23.90	0	0.00	23.90	1	858	0.12%
2024/04/24	0	0.00	1	24.05	24.15	-1	867	-0.12%
2024/04/18	0	0.00	0	24.95	24.80	0	897	0.00%
2024/04/17	1	24.95	0.1	24.95	24.95	0.9	900	0.10%
2024/04/16	1	25.50	0	0.00	24.50	1	919	0.11%
2024/04/15	1	25.85	1	25.85	25.75	0	919	0.00%
2024/04/12	1	26.30	0	0.00	26.20	1	926	0.11%
2024/04/11	0	26.65	0	0.00	26.60	0	927	0.00%
2024/04/08	1	26.45	0	0.00	26.40	1	998	0.10%
2024/04/03	1	26.70	0	0.00	26.75	1	1,016	0.10%
2024/04/02	1	27.05	0	0.00	26.90	1	1,097	0.09%
2024/03/29	0	0.00	1	27.35	27.25	-1	1,499	-0.07%
2024/03/28	1	27.25	1	27.45	27.55	0	1,485	0.00%
2024/03/18	0	0.00	1	26.50	26.50	-1	1,600	-0.06%
2024/03/08	1	27.35	10	26.55	26.80	-9	1,712	-0.53%
2024/03/07	2	27.58	1	27.70	27.55	1	1,695	0.06%
2024/03/04	1	29.15	0	0.00	28.60	1	1,742	0.06%
2024/03/01	0	0.00	15	28.46	28.65	-15	1,811	-0.83%
2024/02/27	1	28.40	0	0.00	28.55	1	1,879	0.05%
2024/02/26	0	0.00	3	28.93	29.00	-3	2,025	-0.15%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/02	1	28.70	7	28.84	28.70	-6	2,223	-0.27%
2024/02/01	1	28.85	0	0.00	28.75	1	2,231	0.04%
2024/01/29	0	0.00	2	29.60	29.40	-2	2,273	-0.09%
2024/01/26	4	29.18	0	0.00	29.05	4	2,270	0.18%
2024/01/19	0	0.00	0.2	29.28	29.00	-0.2	2,293	-0.01%
2024/01/18	2	29.10	32	28.98	28.90	-30	2,302	-1.30%
2024/01/17	2	29.38	0	0.00	29.20	2	2,328	0.09%
2024/01/16	1	29.20	0	0.00	29.85	1	2,339	0.04%
2024/01/12	0	0.00	3	29.25	29.20	-3	2,380	-0.13%
2024/01/10	2	29.40	2.8	29.46	29.25	-0.8	2,515	-0.03%
2024/01/09	2	29.90	0	0.00	29.75	2	2,499	0.08%
2024/01/05	1	30.40	0	0.00	30.45	1	2,474	0.04%
2024/01/04	2	30.63	4	30.55	30.45	-2	2,492	-0.08%
2023/12/29	11	30.85	1	30.85	30.85	10	2,420	0.41%
2023/12/28	6	31.35	3	31.40	31.25	3	2,402	0.12%
2023/12/27	46	32.40	25	32.55	32.00	21	2,321	0.90%
2023/12/26	0	0.00	4	30.70	30.70	-4	1,943	-0.21%
2023/12/25	0	0.00	3	30.18	30.05	-3	1,905	-0.16%
2023/12/22	0	0.00	1	30.20	29.95	-1	1,875	-0.05%
2023/12/21	0	0.00	6	30.44	30.25	-6	1,840	-0.33%
2023/12/20	1	29.25	0	0.00	29.30	1	1,774	0.06%
2023/12/19	4	29.15	0	0.00	29.10	4	1,773	0.23%
2023/12/18	3	29.95	0	0.00	29.75	3	1,758	0.17%
2023/12/14	5	30.71	9	30.39	30.35	-4	1,746	-0.23%
2023/12/12	0	0.00	1	30.15	30.10	-1	1,713	-0.06%
2023/12/11	1	30.25	0	0.00	30.25	1	1,707	0.06%
2023/12/08	1	31.10	2	30.93	30.40	-1	1,694	-0.06%
2023/12/07	2	30.23	0	0.00	30.05	2	1,649	0.12%
2023/12/06	2	30.75	0	0.00	31.00	2	1,615	0.12%
2023/12/05	2	30.15	0	0.00	30.10	2	1,589	0.13%
2023/12/01	10	31.14	0	0.00	30.65	10	1,594	0.63%
2023/11/30	1	30.95	1	31.25	30.90	0	1,684	0.00%
2023/11/29	1	31.10	1	31.40	31.40	0	1,669	0.00%
2023/11/28	14	31.55	10	31.30	31.55	4	1,618	0.25%
2023/11/27	1	30.90	0	0.00	30.30	1	1,533	0.07%
2023/11/24	3	30.42	1	30.25	30.25	2	1,503	0.13%
2023/11/22	0	0.00	3	31.40	31.75	-3	1,288	-0.23%
2023/11/17	1	30.30	1	30.50	30.35	0	1,147	0.00%
2023/11/16	0	0.00	2	30.15	30.00	-2	1,129	-0.18%
2023/11/13	1	29.00	1	29.95	28.90	0	1,069	0.00%
2023/11/10	2	30.30	8	30.16	30.00	-6	1,057	-0.57%
2023/11/08	0	0.00	12	30.26	29.75	-12	1,051	-1.14%
2023/11/07	5	29.30	0.1	29.30	29.15	5	1,016	0.49%
2023/10/31	1	28.50	3	28.65	28.20	-2	1,108	-0.18%
2023/10/30	0	0.00	1	29.20	29.05	-1	1,106	-0.09%
2023/10/26	3	29.65	0	0.00	29.30	3	1,108	0.27%
2023/10/25	4	30.66	5	30.13	29.90	-1	1,097	-0.09%
2023/10/24	3	29.77	1	29.75	30.05	2	1,077	0.19%
2023/10/23	2	29.50	2	29.95	30.25	0	1,052	0.00%
2023/10/20	0	0.00	11	29.12	29.20	-11	1,017	-1.08%
2023/10/19	13	30.45	5	30.50	29.25	8	1,024	0.78%
2023/10/18	14	29.83	11	29.93	29.85	3	946	0.32%
2023/10/17	1	29.00	13	28.98	28.60	-12	887	-1.35%
2023/10/16	11	28.66	0	0.00	28.40	11	893	1.23%
2023/10/13	1	28.70	0	0.00	28.70	1	909	0.11%
2023/10/12	1	29.15	0	0.00	28.65	1	925	0.11%
2023/10/11	1	28.90	3	29.00	28.60	-2	909	-0.22%
2023/10/04	3	29.75	0	0.00	29.75	3	953	0.31%
2023/09/28	0	0.00	1	29.10	29.00	-1	995	-0.10%
2023/09/25	0	0.00	1	29.20	29.20	-1	1,045	-0.10%
2023/09/22	0	0.00	1	29.30	29.10	-1	1,053	-0.09%
2023/09/19	1	30.40	0	0.00	29.80	1	1,070	0.09%
2023/09/14	0	0.00	3	30.30	30.15	-3	1,083	-0.28%
2023/09/13	0	0.00	3	29.92	30.00	-3	1,089	-0.28%
2023/09/11	0	0.00	5	29.00	29.00	-5	1,131	-0.44%
2023/09/07	0	0.00	3	30.33	29.90	-3	1,247	-0.24%
2023/09/06	0	0.00	10	30.50	30.30	-10	1,268	-0.79%
2023/09/05	1	30.80	31	30.75	31.00	-30	1,270	-2.36%
2023/09/04	10	29.40	0	0.00	29.40	10	1,208	0.83%
2023/08/30	2	29.20	0	0.00	29.20	2	1,244	0.16%
2023/08/29	0	0.00	1	28.65	28.65	-1	1,260	-0.08%
2023/08/25	1	28.90	0	0.00	28.80	1	1,284	0.08%
2023/08/24	1	29.15	0	0.00	28.75	1	1,296	0.08%
2023/08/23	1	28.70	0	0.00	28.75	1	1,317	0.08%
2023/08/22	1	28.30	0	0.00	28.60	1	1,330	0.08%
2023/08/21	1	28.35	0	0.00	28.30	1	1,335	0.07%
2023/08/18	1	28.75	0	0.00	28.50	1	1,337	0.07%
2023/08/16	2	27.68	0	0.00	28.30	2	1,344	0.15%
2023/08/14	2	28.13	3	28.07	28.20	-1	1,350	-0.07%
2023/08/11	2	29.60	0	0.00	29.65	2	1,331	0.15%
2023/08/09	2	30.93	1	30.90	30.85	1	1,317	0.08%
2023/08/02	1	29.85	0	0.00	29.95	1	1,272	0.08%
2023/08/01	3	30.73	0	0.00	30.30	3	1,288	0.23%
2023/07/28	3	30.90	0	0.00	30.80	3	1,464	0.20%
2023/07/26	2	29.90	0	0.00	29.90	2	1,519	0.13%
2023/07/21	1	30.65	0	0.00	30.80	1	1,555	0.06%
2023/07/20	1	30.90	6	30.77	30.95	-5	1,603	-0.31%
2023/07/19	0	0.00	1	31.10	30.60	-1	1,614	-0.06%
2023/07/18	1	30.80	0	0.00	30.80	1	1,658	0.06%
2023/07/17	10	30.66	0	0.00	31.45	10	1,739	0.57%
2023/07/14	10	31.15	0	0.00	30.95	10	1,865	0.54%
2023/07/13	1	31.05	0	0.00	30.75	1	1,998	0.05%
2023/07/12	2	31.55	2	31.25	31.15	0	2,041	0.00%
2023/07/07	1	31.60	1	32.00	32.30	0	2,190	0.00%
2023/07/06	2	32.30	1	32.25	32.30	1	2,264	0.04%
2023/07/05	2	32.83	1	32.80	32.85	1	2,266	0.04%
2023/07/04	1	32.75	0	0.00	32.85	1	2,260	0.04%
2023/06/30	1	31.95	0	0.00	32.15	1	2,263	0.04%
2023/06/27	0	0.00	1	32.15	32.05	-1	2,380	-0.04%
2023/06/26	1	32.00	1	32.00	32.00	0	2,416	0.00%
2023/06/21	0	0.00	1	32.55	32.55	-1	2,442	-0.04%
2023/06/20	1	32.80	0	0.00	32.70	1	2,474	0.04%
2023/06/19	0	0.00	11	33.03	33.15	-11	2,578	-0.43%
2023/06/15	0	33.75	0	0.00	33.25	0	2,629	0.00%
2023/06/14	0	0.00	18	34.12	33.45	-18	2,636	-0.68%
2023/06/13	2	33.35	8	33.16	33.35	-6	2,666	-0.23%
2023/06/12	7	31.59	0	0.00	31.45	7	2,679	0.26%
2023/06/08	7	32.50	0	0.00	32.50	7	2,756	0.25%
2023/06/01	0	0.00	3	33.65	33.65	-3	3,800	-0.08%
2023/05/31	0	0.00	1	33.50	33.35	-1	3,857	-0.03%
2023/05/22	1	32.65	0	0.00	33.10	1	4,141	0.02%
2023/05/17	16	32.93	0	0.00	32.90	16	4,187	0.38%
2023/05/15	1	31.90	1	32.00	32.00	0	4,231	0.00%
2023/05/11	0	0.00	2	32.60	32.50	-2	4,541	-0.04%
2023/05/10	1	32.95	0	0.00	33.30	1	4,673	0.02%
2023/05/09	0	0.00	1	32.95	32.95	-1	4,708	-0.02%
2023/05/05	11	33.42	2	33.30	33.55	9	4,793	0.19%
2023/05/04	0	0.00	1	35.90	35.65	-1	4,997	-0.02%
2023/05/03	1	36.10	0	0.00	35.95	1	5,075	0.02%
2023/05/02	1	35.90	0	0.00	35.90	1	5,107	0.02%
2023/04/28	1	35.30	1	34.90	35.30	0	5,097	0.00%
2023/04/27	0	0.00	13	33.90	33.90	-13	5,071	-0.26%
2023/04/25	2	33.60	7	33.51	33.40	-5	5,049	-0.10%
2023/04/21	6	34.39	0	0.00	34.45	6	5,059	0.12%
2023/04/20	0	0.00	1	36.20	35.35	-1	5,038	-0.02%
2023/04/19	2	37.30	3	37.72	36.90	-1	5,099	-0.02%
2023/04/18	7	37.26	4	37.65	37.60	3	4,962	0.06%
2023/04/17	1	37.30	7	37.10	37.10	-6	4,837	-0.12%
2023/04/14	3	36.72	1.5	36.63	36.40	1.5	4,783	0.03%
2023/04/13	16	36.43	2	36.53	36.30	14	4,709	0.30%
2023/04/12	0	0.00	6	36.78	36.90	-6	4,683	-0.13%
2023/04/11	3	36.30	2	36.50	36.45	1	4,630	0.02%
2023/04/10	0	0.00	1	35.30	35.15	-1	4,553	-0.02%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	1	35.20	0	0.00	35.20	1	4,548	0.02%
2023/03/31	1	34.75	5	34.68	34.70	-4	4,538	-0.09%
2023/03/30	0	0.00	3	34.43	34.40	-3	4,538	-0.07%
2023/03/29	0	0.00	22	34.47	34.45	-22	4,543	-0.48%
2023/03/28	12.1	34.62	12	34.64	34.15	0.1	4,563	0.00%
2023/03/27	1	35.60	43	36.14	35.60	-42	4,479	-0.94%
2023/03/24	6	36.70	3	36.80	36.40	3	4,459	0.07%
2023/03/22	12	36.78	5.1	36.57	36.50	7	4,450	0.16%
2023/03/21	3	36.37	10.1	36.23	36.00	-7.1	4,378	-0.16%
2023/03/20	3	36.20	2	36.10	36.00	1	4,356	0.02%
2023/03/17	0	0.00	1	36.35	35.85	-1	4,373	-0.02%
2023/03/16	3	36.50	13	36.40	35.65	-10	4,381	-0.23%
2023/03/15	1	36.75	1	36.50	37.00	0	4,485	0.00%
2023/03/14	1.1	35.79	0	0.00	36.10	1.1	4,535	0.02%
2023/03/13	3	35.52	3	36.15	36.10	0	4,884	0.00%
2023/03/10	13	36.77	20	36.48	36.40	-7	5,179	-0.14%
2023/03/09	35	38.48	32	38.36	38.05	3	5,169	0.06%
2023/03/08	52.2	37.50	15	37.68	37.80	37.2	4,767	0.78%
2023/03/07	1	35.60	0	0.00	35.60	1	4,431	0.02%
2023/03/06	2	35.30	1	35.35	35.15	1	4,397	0.02%
2023/03/03	8	35.53	6	35.10	35.05	2	4,431	0.05%
2023/03/01	1	34.90	1	34.90	34.75	0	4,467	0.00%
2023/02/24	0.1	34.80	1	35.30	34.80	-0.9	4,472	-0.02%
2023/02/23	4	35.33	2	35.60	35.55	2	4,444	0.05%
2023/02/22	5	35.22	0.1	35.10	34.95	4.9	4,425	0.11%
2023/02/21	3	35.42	8	35.10	35.30	-5	4,399	-0.11%
2023/02/20	0	0.00	1	35.20	35.20	-1	4,365	-0.02%
2023/02/17	5.1	34.50	5	34.36	34.30	0.1	4,344	0.00%
2023/02/16	3	34.38	0	0.00	34.30	3	4,343	0.07%
2023/02/15	1	34.15	1	33.95	33.70	0	4,366	0.00%
2023/02/14	1	34.40	2	34.10	33.75	-1	4,378	-0.02%
2023/02/13	0	33.95	1	34.00	33.85	-1	4,408	-0.02%
2023/02/10	1	34.70	10	34.85	34.45	-9	4,545	-0.20%
2023/02/09	40	36.07	46	35.83	35.45	-6	4,585	-0.13%
2023/02/08	8	35.54	3	35.38	35.40	5	4,375	0.11%
2023/02/07	2	33.85	0	0.00	34.30	2	4,247	0.05%
2023/02/06	1	34.45	1	34.50	34.50	0	4,213	0.00%
2023/02/03	1	34.80	12	34.67	34.45	-11	4,186	-0.26%
2023/02/02	18	35.43	22	35.44	35.70	-4	4,094	-0.10%
2023/02/01	9	33.98	8	33.74	34.00	1	3,765	0.03%
2023/01/31	3	32.77	24	32.88	32.75	-21	3,656	-0.57%
2023/01/30	6	32.35	0	0.00	32.35	6	3,626	0.17%
2023/01/17	0	0.00	7	31.48	31.50	-7	3,603	-0.19%
2023/01/16	0	0.00	4	31.15	31.25	-4	3,614	-0.11%
2023/01/13	1	31.70	0	0.00	31.05	1	3,627	0.03%
2023/01/11	1	31.65	0	0.00	32.25	1	3,618	0.03%
2023/01/10	1	31.75	1	31.85	31.60	0	3,631	0.00%
2023/01/09	9	32.11	2	32.38	31.95	7	3,649	0.19%
2023/01/06	1	30.50	0	0.00	30.40	1	3,530	0.03%
2023/01/04	8	30.34	1	30.30	30.35	7	3,626	0.19%
2022/12/30	1	30.10	0	0.00	29.60	1	3,734	0.03%
2022/12/28	4	29.50	0	0.00	29.50	4	3,873	0.10%
2022/12/27	0	0.00	1	30.40	30.00	-1	3,913	-0.03%
2022/12/26	1	30.05	0	0.00	30.00	1	3,960	0.03%
2022/12/23	1	30.15	0	0.00	30.15	1	3,991	0.03%
2022/12/22	5	30.10	1	30.00	30.05	4	4,012	0.10%
2022/12/20	1	30.05	0	0.00	29.75	1	4,098	0.02%
2022/12/14	0	0.00	1	32.00	32.35	-1	4,329	-0.02%
2022/12/13	7	31.91	1	31.15	31.20	6	4,304	0.14%
2022/12/09	2	32.50	0	0.00	32.15	2	4,333	0.05%
2022/12/08	1	32.80	11	32.85	32.70	-10	4,354	-0.23%
2022/12/07	10	33.55	3	32.85	32.60	7	4,380	0.16%
2022/12/06	6	35.43	15	34.99	35.00	-9	4,255	-0.21%
2022/12/05	20	35.93	18	35.19	34.80	2	4,157	0.05%
2022/12/02	7	33.69	21	34.55	35.90	-14	3,800	-0.37%
2022/12/01	12	32.81	4	32.80	32.65	8	3,541	0.23%
2022/11/30	2	31.90	0	0.00	31.75	2	3,629	0.06%
2022/11/29	8	32.75	3	32.63	31.85	5	3,707	0.13%
2022/11/28	0	0.00	20	31.40	31.25	-20	3,736	-0.54%
2022/11/25	1	31.50	1	31.85	31.25	0	3,907	0.00%
2022/11/24	20	32.20	12	31.53	32.15	8	3,939	0.20%
2022/11/23	2	30.90	4	31.13	31.00	-2	3,952	-0.05%
2022/11/22	0	0.00	5	30.05	30.00	-5	4,065	-0.12%
2022/11/21	1	30.80	0	0.00	30.50	1	4,414	0.02%
2022/11/18	6	31.29	6	31.32	30.85	0	4,544	0.00%
2022/11/16	2	31.18	2	31.70	31.50	0	4,802	0.00%
2022/11/15	0	0.00	2	31.25	31.10	-2	4,883	-0.04%
2022/11/14	0	0.00	19	30.68	30.85	-19	5,247	-0.36%
2022/11/11	1	30.50	1	30.50	30.50	0	5,556	0.00%
2022/11/10	1	30.55	2	30.45	30.00	-1	5,965	-0.02%
2022/11/09	8	30.65	0	0.00	30.70	8	6,360	0.13%
2022/11/08	25	31.21	17	31.59	30.40	8	6,691	0.12%
2022/11/07	3	30.48	10	30.78	30.70	-7	7,436	-0.09%
2022/11/04	16	29.75	0	0.00	29.75	16	7,562	0.21%
2022/10/26	3	27.07	5	27.49	27.05	-2	8,883	-0.02%
2022/10/25	0	0.00	1	27.70	27.60	-1	8,988	-0.01%
2022/10/24	1	28.30	21	28.23	28.15	-20	9,190	-0.22%
2022/10/21	1	28.05	0	0.00	27.90	1	9,223	0.01%
2022/10/20	3	28.73	0	0.00	28.65	3	9,238	0.03%
2022/10/18	38	30.00	0	0.00	29.70	38	9,283	0.41%
2022/10/17	3	28.62	2	29.35	29.50	1	9,320	0.01%
2022/10/14	4	28.55	1	28.10	28.60	3	9,313	0.03%
2022/10/13	6	27.63	4	26.68	26.75	2	9,334	0.02%
2022/10/12	11	29.10	2	29.05	29.20	9	9,307	0.10%
2022/10/11	3	29.67	8	29.49	29.25	-5	9,299	-0.05%
2022/10/07	7	31.96	4	32.07	31.75	3	9,286	0.03%
2022/10/06	4	31.71	9	31.92	31.60	-5	9,272	-0.05%
2022/10/05	3	31.42	0	0.00	30.60	3	9,191	0.03%
2022/10/04	2	30.63	4	31.00	31.00	-2	9,153	-0.02%
2022/10/03	3	30.05	0	0.00	30.25	3	9,109	0.03%
2022/09/30	2	28.65	6	29.40	29.60	-4	9,089	-0.04%
2022/09/29	6	29.70	1	29.55	29.20	5	9,114	0.05%
2022/09/28	4	29.65	6	28.68	28.60	-2	9,104	-0.02%
2022/09/27	2	29.60	0	0.00	30.60	2	9,054	0.02%
2022/09/26	2	30.50	3	29.95	29.85	-1	9,028	-0.01%
2022/09/23	11	32.30	8	31.95	31.30	3	9,012	0.03%
2022/09/22	5	32.78	0	0.00	33.15	5	8,915	0.06%
2022/09/21	0	0.00	5	33.16	33.40	-5	8,950	-0.06%
2022/09/20	0	0.00	0.1	33.75	33.80	-0.1	9,006	0.00%
2022/09/19	2	33.70	0	0.00	33.40	2	9,117	0.02%
2022/09/16	3	34.33	2	34.25	33.90	1	9,098	0.01%
2022/09/15	4	35.91	2	34.85	34.85	2	9,059	0.02%
2022/09/14	2	34.75	2	35.48	35.95	0	9,020	0.00%
2022/09/13	2	35.53	3	35.62	35.90	-1	8,975	-0.01%
2022/09/12	10	35.24	3	34.77	35.15	7	8,961	0.08%
2022/09/08	9	34.43	0	0.00	34.60	9	8,958	0.10%
2022/09/07	9	34.61	12	34.45	34.00	-3	8,946	-0.03%
2022/09/06	13	35.32	55	36.17	34.75	-42	8,897	-0.47%
2022/09/05	10	37.75	32	37.52	37.00	-22	8,723	-0.25%
2022/09/02	53	39.02	34	38.67	39.10	19	8,648	0.22%
2022/09/01	70.1	38.35	19	38.29	37.90	51.1	8,550	0.60%
2022/08/31	2	37.40	4	37.60	37.85	-2	8,430	-0.02%
2022/08/30	6	37.86	4	37.73	37.70	2	8,506	0.02%
2022/08/29	4	37.53	52	37.55	37.30	-48	8,844	-0.54%
2022/08/26	45	41.30	12	41.80	39.80	33	8,843	0.37%
2022/08/25	10	41.23	9.4	41.46	40.75	0.7	8,517	0.01%
2022/08/24	9	41.79	5.2	41.80	41.25	3.9	8,446	0.05%
2022/08/23	8	41.03	4	41.50	42.15	4	8,354	0.05%
2022/08/22	0	0.00	2	40.88	41.05	-2	8,264	-0.02%
2022/08/19	53	42.78	89	41.99	41.10	-36	8,208	-0.44%
2022/08/18	15.2	41.97	22	42.41	41.95	-6.9	7,914	-0.09%
2022/08/17	35	41.68	34	41.70	41.90	1	7,660	0.01%
2022/08/16	19	41.22	75	41.12	41.80	-56	7,461	-0.75%
2022/08/15	25	40.48	78	40.34	40.05	-53	7,064	-0.75%
2022/08/12	62	40.72	84	40.54	40.00	-22	6,698	-0.33%
2022/08/11	11	38.26	10	39.04	38.80	1	5,792	0.02%
2022/08/10	17	38.76	33	38.85	38.80	-16	5,580	-0.29%
2022/08/09	39	38.24	55	38.96	39.30	-16	5,398	-0.30%
2022/08/08	85.2	37.89	41	37.91	37.85	44.2	4,984	0.89%
2022/08/05	64	35.86	24	36.84	37.10	40	4,658	0.86%
2022/08/04	44	34.70	12	34.68	34.70	32	4,366	0.73%
2022/08/03	58	35.20	14	35.32	34.20	44	4,331	1.02%
2022/08/02	16	35.62	7	35.16	34.75	9	4,261	0.21%
2022/08/01	16	36.22	19	36.61	36.25	-3	4,189	-0.07%
2022/07/29	43	36.01	23	36.00	36.00	20	4,065	0.49%
2022/07/28	1	34.65	22	34.61	34.00	-21	3,877	-0.54%
2022/07/27	0	0.00	1	34.00	34.40	-1	3,834	-0.03%
2022/07/26	0	0.00	12	33.83	34.05	-12	3,800	-0.32%
2022/07/25	23	33.70	3	33.70	34.05	20	3,776	0.53%
2022/07/22	9	33.80	3	33.60	33.55	6	3,730	0.16%
2022/07/21	4	32.76	7	32.99	32.95	-3	3,674	-0.08%
2022/07/20	3	32.35	3	33.00	32.00	0	3,648	0.00%
2022/07/19	1	32.25	3	32.13	31.90	-2	3,620	-0.06%
2022/07/18	0	0.00	10	31.20	31.35	-10	3,588	-0.28%
2022/07/15	0	0.00	1	30.90	30.85	-1	3,574	-0.03%
2022/07/14	1	30.65	0	0.00	30.70	1	3,539	0.03%
2022/07/13	3	29.27	0	0.00	28.95	3	3,485	0.09%
2022/07/11	2	29.80	1	30.30	29.65	1	3,480	0.03%
2022/07/08	1	30.90	0	0.00	29.95	1	3,478	0.03%
2022/07/07	3	30.37	0	0.00	30.50	3	3,449	0.09%
2022/07/05	0	0.00	1	31.00	31.00	-1	3,409	-0.03%
2022/07/04	10	30.10	0	0.00	29.90	10	3,399	0.29%
2022/07/01	0	0.00	1	30.75	29.50	-1	3,432	-0.03%
2022/06/30	0	0.00	1	32.20	31.95	-1	3,390	-0.03%
2022/06/29	2	34.33	4	33.98	33.80	-2	3,352	-0.06%
2022/06/28	2	33.85	0	0.00	34.00	2	3,298	0.06%
2022/06/27	2	32.93	3	34.10	34.40	-1	3,338	-0.03%
2022/06/24	6	31.10	1.5	31.28	31.30	4.5	3,213	0.14%
2022/06/23	6	30.93	1	30.45	30.45	5	3,203	0.16%
2022/06/21	3	31.95	0	0.00	31.90	3	3,247	0.09%
2022/06/20	0	0.00	1	30.75	30.50	-1	3,394	-0.03%
2022/06/16	2	34.40	0	0.00	33.60	2	3,337	0.06%
2022/06/15	0	0.00	1	35.40	34.85	-1	3,310	-0.03%
2022/06/14	5	35.33	4	35.53	35.00	1	3,293	0.03%
2022/06/13	3	35.05	3	34.92	34.90	0	3,271	0.00%
2022/06/10	5	36.30	5	36.42	36.10	0	3,241	0.00%
2022/06/09	4	36.70	4	36.51	36.25	0	3,198	0.00%
2022/06/08	2	36.68	16	36.94	37.15	-14	3,145	-0.45%
2022/06/07	18.5	36.63	25	36.67	36.40	-6.5	2,996	-0.22%
2022/06/06	1	33.70	13	35.79	36.00	-12	2,578	-0.47%
2022/06/02	7	34.21	2	33.85	33.80	5	2,466	0.20%
2022/06/01	2	34.95	3	35.10	34.75	-1	2,485	-0.04%
2022/05/31	16	34.79	12	34.80	34.30	4	2,459	0.16%
2022/05/30	2	34.45	6	34.38	34.40	-4	2,440	-0.16%
2022/05/27	6	33.80	4	34.23	33.40	2	2,406	0.08%
2022/05/26	7	33.24	9	33.42	33.70	-2	2,409	-0.08%
2022/05/25	5	32.68	1	33.15	32.20	4	2,499	0.16%
2022/05/24	61	34.75	51	34.07	32.55	10	3,065	0.33%
2022/05/23	0	0.00	12	33.20	33.20	-12	3,113	-0.39%
2022/05/19	0	0.00	5	29.35	30.00	-5	3,224	-0.16%
2022/05/18	20	30.03	10	30.25	30.30	10	3,252	0.31%
2022/05/17	0	0.00	8	28.98	29.45	-8	3,311	-0.24%
2022/05/05	5	29.70	2	29.80	29.80	3	3,932	0.08%
2022/05/04	3	29.12	3	29.07	28.75	0	3,940	0.00%
2022/05/03	0	0.00	0	28.55	28.40	0	3,965	0.00%
2022/04/27	1	27.70	0	0.00	28.30	1	4,117	0.02%
2022/04/26	2	29.05	0	0.00	29.05	2	4,157	0.05%
2022/04/25	2	29.50	120	29.58	29.25	-118	4,357	-2.71%	大賣/鉅額交易
2022/04/21	6	32.40	142	32.44	32.30	-136	4,468	-3.04%	大賣/鉅額交易
2022/04/19	0	0.00	8	32.81	32.40	-8	4,518	-0.18%
2022/04/18	4	32.33	0	0.00	32.15	4	4,550	0.09%
2022/04/15	2	33.03	0	0.00	33.05	2	4,579	0.04%
2022/04/14	20	34.18	0	0.00	33.85	20	4,637	0.43%
2022/04/13	0	0.00	2	34.25	34.20	-2	4,705	-0.04%
2022/04/12	8	34.17	1	33.70	33.65	7	4,965	0.14%
2022/04/11	42	35.07	1	34.92	34.30	41	5,625	0.73%
2022/04/07	0	35.60	1	36.00	35.05	-1	5,994	-0.02%
2022/04/06	0	0.00	2	35.30	35.60	-2	5,989	-0.03%
2022/04/01	2	35.28	0	0.00	35.45	2	6,051	0.03%
2022/03/31	9	36.11	3	35.97	35.75	6	6,163	0.10%
2022/03/30	12	36.47	19	36.50	36.10	-7	6,272	-0.11%
2022/03/29	7	35.21	1	35.10	35.10	6	6,210	0.10%
2022/03/25	12	35.55	11	35.41	35.80	1	6,347	0.02%
2022/03/24	2	35.68	1	35.70	35.55	1	6,376	0.02%
2022/03/23	11	35.97	7	36.00	36.10	4	6,458	0.06%
2022/03/22	1	34.30	6	34.05	34.05	-5	6,483	-0.08%
2022/03/21	0	0.00	3	34.30	34.30	-3	6,635	-0.05%
2022/03/17	0	0.00	3	33.55	34.15	-3	7,511	-0.04%
2022/03/16	2	32.63	4	32.50	32.50	-2	7,803	-0.03%
2022/03/15	1	33.05	5	33.05	33.05	-4	8,749	-0.05%
2022/03/14	2	33.90	0	0.00	34.10	2	9,424	0.02%
2022/03/11	1	34.00	0	0.00	34.05	1	10,076	0.01%
2022/03/10	0	0.00	1	35.10	34.85	-1	10,132	-0.01%
2022/03/09	8	34.17	2	33.93	34.10	6	10,126	0.06%
2022/03/08	1	33.70	4	33.60	33.40	-3	10,140	-0.03%
2022/03/07	6	35.20	2	34.90	34.90	4	10,114	0.04%
2022/03/04	2	36.70	1	36.60	36.55	1	10,065	0.01%
2022/03/03	72	37.28	1	37.60	37.15	71	10,046	0.71%
2022/03/01	3	37.72	2	37.58	37.40	1	9,994	0.01%
2022/02/25	45	37.95	8	38.20	37.40	37	9,937	0.37%
2022/02/24	96	38.46	87	38.42	36.65	9	9,775	0.09%
2022/02/23	57	38.15	46	38.90	38.60	11	9,159	0.12%
2022/02/22	56	36.64	0	0.00	36.50	56	8,896	0.63%
2022/02/21	21	37.00	5	37.84	37.60	16	8,896	0.18%
2022/02/17	0	0.00	9	37.70	37.00	-9	9,034	-0.10%
2022/02/16	4	37.36	3	37.55	37.40	1	9,532	0.01%
2022/02/15	19	37.02	9	37.16	36.60	10	9,639	0.10%
2022/02/14	2	35.78	10	35.79	35.65	-8	9,553	-0.08%
2022/02/11	0	0.00	2	37.43	37.20	-2	9,521	-0.02%
2022/02/10	6	37.92	7	37.74	37.55	-1	9,512	-0.01%
2022/02/09	1	37.20	2	37.30	37.20	-1	9,429	-0.01%
2022/02/08	8	37.63	5	37.46	36.80	3	9,374	0.03%
2022/01/26	8	35.06	0	0.00	34.50	8	9,254	0.09%
2022/01/25	1	35.35	1	35.40	34.80	0	9,356	0.00%
2022/01/24	1	36.00	1.1	34.85	35.55	-0.1	9,364	0.00%
2022/01/21	2	36.60	33	36.73	35.65	-31	9,381	-0.33%
2022/01/20	6	36.98	4	37.21	36.80	2	9,455	0.02%
2022/01/19	6	36.58	5	36.68	37.10	1	9,789	0.01%
2022/01/18	11	37.25	20	37.12	36.85	-9	9,877	-0.09%
2022/01/17	1	35.55	5	36.42	36.70	-4	9,674	-0.04%
2022/01/14	0	0.00	3	33.50	33.40	-3	9,581	-0.03%
2022/01/13	1	34.90	0	0.00	34.50	1	9,595	0.01%
2022/01/11	1	35.50	1	36.00	35.80	0	9,619	0.00%
2022/01/10	1	36.40	0	0.00	36.00	1	9,624	0.01%
2022/01/07	1	36.50	76	36.41	36.70	-75	9,610	-0.78%
2022/01/06	9	37.24	7	37.59	37.50	2	9,554	0.02%
2022/01/05	29	38.51	93	38.33	37.35	-64	9,515	-0.67%
2022/01/04	160	40.05	170	39.14	38.25	-10	9,286	-0.11%	大買/大賣/
2022/01/03	21	38.16	26	38.39	38.50	-5	8,636	-0.06%
2021/12/30	22	35.49	4	35.53	35.40	18	8,325	0.22%
2021/12/29	1	36.20	1	36.50	36.20	0	8,276	0.00%
2021/12/28	3	37.35	2	36.60	36.60	1	8,263	0.01%
2021/12/27	9	37.12	13	37.37	37.30	-4	8,227	-0.05%
2021/12/24	48	36.58	14	36.68	36.80	34	8,142	0.42%
2021/12/23	80	36.17	3	36.43	35.70	77	8,008	0.96%
2021/12/22	53	35.51	1	36.10	35.20	52	7,935	0.66%
2021/12/21	6	35.40	5	35.86	35.35	1	7,883	0.01%
2021/12/20	1	35.30	1	35.25	35.75	0	7,840	0.00%
2021/12/17	10	36.91	5	37.20	36.05	5	7,774	0.06%
2021/12/16	9	37.71	51	37.80	37.20	-42	7,661	-0.55%
2021/12/15	3	37.13	2	37.53	37.30	1	7,488	0.01%
2021/12/14	34	37.80	32	37.07	36.65	2	7,364	0.03%
2021/12/13	25	40.20	88	39.88	39.70	-63	7,113	-0.89%
2021/12/10	140	38.38	126	38.18	38.20	14	6,484	0.22%	大買/大賣/
2021/12/09	103	39.12	134	39.20	37.05	-31	6,174	-0.50%	大買/大賣/
2021/12/08	170	37.91	117	38.43	39.40	53	5,211	1.02%	大買/大賣/
2021/12/07	141	36.44	126	36.64	35.85	15	4,534	0.33%	大買/大賣/
2021/12/06	31	34.11	26	33.30	34.75	5	3,878	0.13%
2021/12/03	0	0.00	3	31.75	31.60	-3	3,828	-0.08%
2021/12/02	7	31.30	0	0.00	30.90	7	3,838	0.18%
2021/12/01	4	30.70	4	31.70	32.20	0	3,848	0.00%
2021/11/29	15	30.75	2	29.35	30.60	13	3,933	0.33%
2021/11/26	3	30.80	0	0.00	30.95	3	3,970	0.08%
2021/11/25	3	32.90	2	32.30	32.35	1	3,974	0.03%
2021/11/23	2	33.45	3	33.18	32.65	-1	3,991	-0.03%
2021/11/22	5	33.83	3	33.70	33.70	2	3,991	0.05%
2021/11/18	2	34.00	2	34.50	34.10	0	4,041	0.00%
2021/11/17	3	34.52	5	34.76	34.50	-2	4,022	-0.05%
2021/11/16	1	33.55	5	33.54	33.40	-4	3,965	-0.10%
2021/11/15	51	35.65	37.1	36.08	35.05	14	3,833	0.36%
2021/11/12	5	32.96	55	33.82	34.35	-50	3,320	-1.51%
2021/11/11	1	30.95	3	31.42	31.25	-2	3,138	-0.06%
2021/11/10	0	0.00	1	30.90	30.95	-1	3,152	-0.03%
2021/11/09	2	30.98	0	0.00	30.65	2	3,174	0.06%
2021/11/08	3	30.65	0	0.00	30.75	3	3,178	0.09%
2021/11/05	1	30.60	1	30.60	30.60	0	3,239	0.00%
2021/11/04	4	30.63	1	30.65	30.40	3	3,302	0.09%
2021/11/03	1	30.50	0	0.00	30.80	1	3,366	0.03%
2021/11/02	15	32.77	32	32.05	31.10	-17	3,398	-0.50%
2021/11/01	0	0.00	7	31.51	31.40	-7	3,310	-0.21%
2021/10/29	4	31.54	1	31.65	30.75	3	3,332	0.09%
2021/10/28	34	32.17	1	31.99	31.60	33	3,296	1.00%
2021/10/27	30.1	33.72	21	34.05	33.50	9.1	3,314	0.27%
2021/10/26	0	0.00	11	31.58	32.10	-11	3,033	-0.36%
2021/10/25	10	29.38	1	29.10	29.20	9	3,010	0.30%
2021/10/22	0	0.00	1	29.50	29.45	-1	3,271	-0.03%
2021/10/19	1	28.25	20	28.80	28.50	-19	4,739	-0.40%
2021/10/18	7	28.01	18	28.21	28.70	-11	5,153	-0.21%
2021/10/15	7	27.46	3	27.38	27.15	4	5,221	0.08%
2021/10/14	3	26.55	1	26.65	26.40	2	5,377	0.04%
2021/10/12	7	27.56	2	28.30	27.40	5	5,521	0.09%
2021/10/08	10	27.99	1	27.80	28.25	9	5,731	0.16%
2021/10/07	2	27.40	2	27.18	27.45	0	6,092	0.00%
2021/10/06	1	26.80	1	26.10	26.05	0	6,742	0.00%
2021/10/04	7	25.84	0	0.00	25.05	7	7,209	0.10%
2021/10/01	4	26.55	3	26.55	26.55	1	7,785	0.01%
2021/09/30	10	28.50	0	0.00	28.45	10	8,223	0.12%
2021/09/29	0	0.00	10	28.46	28.40	-10	8,400	-0.12%
2021/09/28	2	29.65	0	0.00	29.60	2	8,912	0.02%
2021/09/27	0	0.00	4.1	29.85	29.80	-4.1	9,196	-0.04%
2021/09/24	0	0.00	1	28.85	28.70	-1	9,280	-0.01%
2021/09/23	1	28.40	0	0.00	28.30	1	9,376	0.01%
2021/09/17	11	29.31	3	29.53	29.80	8	9,479	0.08%
2021/09/15	5	28.70	0	0.00	28.40	5	9,593	0.05%
2021/09/14	1	29.10	5	29.10	28.90	-4	9,719	-0.04%
2021/09/13	1	29.60	10	29.76	29.45	-9	9,914	-0.09%
2021/09/10	0	0.00	15	29.60	30.10	-15	10,046	-0.15%
2021/09/09	18	29.55	0	0.00	29.50	18	10,236	0.18%
2021/09/08	0	0.00	4	29.05	28.90	-4	10,496	-0.04%
2021/09/07	0	0.00	11	29.20	29.30	-11	10,808	-0.10%
2021/09/06	1	30.25	22	30.51	29.80	-21	11,167	-0.19%
2021/09/03	5	31.42	17	31.66	31.20	-12	11,532	-0.10%
2021/09/02	12	32.33	6	32.61	31.35	6	11,850	0.05%
2021/09/01	0	0.00	4.3	31.89	32.15	-4.3	11,877	-0.04%
2021/08/31	3	30.82	1	31.70	30.60	2	11,826	0.02%
2021/08/30	0	0.00	10	31.00	30.85	-10	11,817	-0.08%
2021/08/27	10	31.80	0	0.00	31.05	10	11,865	0.08%
2021/08/26	4	31.80	1	31.50	31.50	3	11,900	0.03%
2021/08/25	11	32.35	5	31.57	31.85	6	12,033	0.05%
2021/08/24	4	30.84	3	33.10	30.85	1	12,164	0.01%
2021/08/23	0	0.00	1	32.35	32.35	-1	12,167	-0.01%
2021/08/20	0	0.00	10	30.25	29.75	-10	12,177	-0.08%
2021/08/19	2	30.75	0	0.00	29.75	2	12,215	0.02%
2021/08/18	19	29.83	0	0.00	31.65	19	12,331	0.15%
2021/08/17	1	29.50	3	30.38	29.35	-2	12,384	-0.02%
2021/08/16	3	30.50	2	30.80	30.50	1	12,391	0.01%
2021/08/13	3	32.57	1	32.65	32.20	2	12,374	0.02%
2021/08/12	22	33.53	1.1	33.93	33.70	20.9	12,401	0.17%
2021/08/11	8	33.47	19	33.11	32.90	-11	12,447	-0.09%
2021/08/10	17	34.67	20	35.52	34.35	-3	12,434	-0.02%
2021/08/09	6	36.70	3	36.37	35.95	3	12,415	0.02%
2021/08/06	6	37.93	3	37.88	37.45	3	12,393	0.02%
2021/08/05	2	37.83	2	37.65	37.35	0	12,395	0.00%
2021/08/04	3	37.43	8	37.35	37.35	-5	12,475	-0.04%
2021/08/03	0	0.00	1	38.75	37.95	-1	12,515	-0.01%
2021/08/02	2	38.63	9	38.93	38.40	-7	12,551	-0.06%
2021/07/30	0	0.00	5	38.23	37.95	-5	12,485	-0.04%
2021/07/29	3	37.72	3	37.73	38.35	0	12,448	0.00%
2021/07/28	26	37.72	32	37.68	37.20	-6	12,404	-0.05%
2021/07/27	35.1	41.16	37	42.26	40.55	-1.9	12,287	-0.02%
2021/07/26	15	40.80	20.2	40.97	40.45	-5.2	12,001	-0.04%
2021/07/23	104	42.57	79	42.45	40.40	25	11,852	0.21%	大買/
2021/07/22	26.1	40.58	31	41.00	41.90	-4.9	10,983	-0.04%
2021/07/21	10	38.42	4	38.26	38.10	6	10,593	0.06%
2021/07/20	22	38.85	11	38.96	37.90	11	10,670	0.10%
2021/07/19	10	38.61	0	0.00	38.45	10	10,608	0.09%
2021/07/16	19	39.70	0	0.00	39.00	19	10,687	0.18%
2021/07/15	21	40.05	20	39.85	39.30	1	10,649	0.01%
2021/07/14	38	42.67	15	42.48	41.20	23	10,499	0.22%
2021/07/13	92	43.10	110	42.19	41.85	-18	10,319	-0.17%	大賣/
2021/07/12	25	41.17	15	41.25	41.45	10	9,772	0.10%
2021/07/09	7	40.46	19	39.97	40.00	-12	9,703	-0.12%
2021/07/08	159	41.81	112	41.52	40.20	47	9,709	0.48%	大買/大賣/
2021/07/07	32	39.82	86.3	39.87	40.10	-54.3	9,258	-0.59%
2021/07/06	61	38.56	26	38.74	38.05	35	9,016	0.39%
2021/07/05	41	38.87	36	39.01	38.90	5	9,075	0.06%
2021/07/02	15	35.91	24	35.30	36.90	-9	8,623	-0.10%
2021/07/01	38	34.13	9	34.52	33.55	29	8,387	0.35%
2021/06/30	14	35.26	16.1	35.12	35.20	-2.1	8,319	-0.03%
2021/06/29	15	36.27	1	36.00	36.00	14	8,243	0.17%
2021/06/28	9	36.44	4	36.63	36.65	5	8,214	0.06%
2021/06/25	12	36.75	5	36.83	36.45	7	8,179	0.09%
2021/06/24	13	36.28	4	36.70	36.15	9	8,145	0.11%
2021/06/23	13.1	37.28	1.1	37.50	37.25	12.1	8,101	0.15%
2021/06/22	14.1	36.31	7.1	36.12	35.80	7	8,000	0.09%
2021/06/21	14.1	37.92	2.2	37.93	37.50	12	7,917	0.15%
2021/06/18	13	40.71	18	40.70	40.05	-5	7,910	-0.06%
2021/06/17	20.2	41.48	114	40.48	41.90	-93.9	7,902	-1.19%	大賣/
2021/06/16	11	40.55	15.1	40.96	38.95	-4.1	7,830	-0.05%
2021/06/15	18	41.04	19	40.93	43.25	-1	7,783	-0.01%
2021/06/11	52.1	38.08	53	39.10	39.35	-0.9	7,853	-0.01%
2021/06/10	95	35.44	31	35.79	35.80	64	7,500	0.85%
2021/06/09	0.1	32.90	6	32.88	32.55	-5.9	7,278	-0.08%
2021/06/08	1	30.30	2	30.80	30.45	-1	7,447	-0.01%
2021/06/07	12	30.17	0	0.00	30.35	12	7,485	0.16%
2021/06/04	6	31.05	3	31.20	30.50	3	7,512	0.04%
2021/06/03	7	32.36	0	0.00	32.25	7	7,520	0.09%
2021/06/02	9	33.13	19	33.04	33.00	-10	7,544	-0.13%
2021/06/01	8	34.07	13.4	34.41	34.70	-5.4	7,502	-0.07%
2021/05/28	2	31.90	82	31.70	31.90	-80	7,648	-1.05%
2021/05/27	8	32.80	1	31.70	31.65	7	7,968	0.09%
2021/05/26	87	33.46	1	32.75	32.75	86	8,205	1.05%
2021/05/25	10	30.13	13	30.83	31.80	-3	8,376	-0.04%
2021/05/24	12	28.60	8	29.40	28.95	4	8,364	0.05%
2021/05/21	10	27.70	3	27.93	28.20	7	8,482	0.08%
2021/05/20	26	27.64	4	26.96	26.75	22	8,541	0.26%
2021/05/19	1	26.50	1	26.95	28.80	0	8,554	0.00%
2021/05/18	1	25.10	1	24.50	26.20	0	8,587	0.00%
2021/05/17	0	0.00	2	23.88	23.85	-2	8,595	-0.02%
2021/05/14	6	27.46	1	28.80	26.50	5	8,557	0.06%
2021/05/13	2	27.80	3	27.48	27.25	-1	8,520	-0.01%
2021/05/12	4	26.98	10	27.86	27.20	-6	8,480	-0.07%
2021/05/11	5	28.29	2	27.30	27.45	3	8,374	0.04%
2021/05/07	0	0.00	2	31.08	32.30	-2	8,303	-0.02%
2021/05/06	0	0.00	6.1	30.50	29.40	-6.1	8,270	-0.07%
2021/05/05	6	31.30	3	32.15	30.85	3	8,265	0.04%
2021/05/04	5	30.56	6	31.77	34.20	-1	8,284	-0.01%
2021/05/03	6.2	32.71	2	33.43	32.15	4.2	8,207	0.05%
2021/04/29	1.2	36.00	6	36.25	35.65	-4.8	8,138	-0.06%
2021/04/28	2	39.18	8	37.89	37.20	-6	8,156	-0.07%
2021/04/27	4	38.83	10	39.01	38.65	-6	8,263	-0.07%
2021/04/26	29	40.14	0	0.00	40.30	29	8,393	0.35%
2021/04/23	6	37.09	5	36.53	38.80	1	8,263	0.01%
2021/04/22	3	35.42	4	35.90	35.30	-1	8,179	-0.01%
2021/04/21	3	38.77	1	38.70	39.00	2	8,056	0.02%
2021/04/20	1	40.80	12	40.43	39.95	-11	8,030	-0.14%
2021/04/19	16	39.33	3	40.27	39.10	13	8,036	0.16%
2021/04/16	5	43.91	11	44.18	43.00	-6	7,922	-0.08%
2021/04/15	12	39.85	9	42.93	44.30	3	7,853	0.04%
2021/04/14	9	42.98	17	43.89	43.00	-8	7,726	-0.10%
2021/04/13	19.3	46.38	32	47.27	46.50	-12.7	7,652	-0.17%
2021/04/12	19	48.84	6	49.86	47.10	13	7,651	0.17%
2021/04/09	6	53.98	17	53.24	52.30	-11	7,713	-0.14%
2021/04/08	5	55.00	3	51.27	52.00	2	7,750	0.03%
2021/04/07	2	49.90	2	49.95	50.20	0	7,846	0.00%
2021/04/06	1	44.20	7	43.76	45.65	-6	8,219	-0.07%
2021/04/01	1	41.50	1	41.50	41.50	0	8,252	0.00%
2021/03/31	2	41.00	0	0.00	41.00	2	8,391	0.02%
2021/03/30	6	41.56	0	0.00	41.70	6	8,407	0.07%
2021/03/29	3	40.00	1	40.50	40.30	2	8,446	0.02%
2021/03/26	2	39.50	36	39.50	39.50	-34	8,507	-0.40%
2021/03/25	0	0.00	6	38.13	38.50	-6	8,610	-0.07%
2021/03/24	7	38.05	7	38.29	37.10	0	8,748	0.00%
2021/03/23	18.1	40.70	20	41.44	40.50	-1.9	8,783	-0.02%
2021/03/22	19	44.37	12	44.85	45.00	7	8,790	0.08%
2021/03/19	28	42.09	36.1	40.24	42.55	-8.1	8,873	-0.09%
2021/03/18	23	36.60	88.2	37.17	38.80	-65.2	8,761	-0.74%
2021/03/17	48	34.85	51	33.82	35.30	-3	8,604	-0.03%
2021/03/16	15	32.25	3	32.25	32.25	12	8,208	0.15%
2021/03/15	15	28.30	11	29.35	29.35	4	8,244	0.05%
2021/03/12	19	26.19	39	25.92	26.70	-20	8,286	-0.24%
2021/03/11	1	24.15	0	0.00	24.30	1	8,135	0.01%
2021/03/10	0	0.00	10	24.14	24.05	-10	8,107	-0.12%
2021/03/09	1	23.80	0	0.00	24.05	1	8,059	0.01%
2021/03/08	4	23.69	1	23.65	23.25	3	7,997	0.04%
2021/03/05	16	24.18	26	24.85	23.50	-10	7,963	-0.13%
2021/03/04	17	24.97	5	25.29	25.00	12	7,891	0.15%
2021/03/03	23	23.77	28.1	24.23	25.30	-5.1	7,788	-0.07%
2021/03/02	28	24.05	24	25.10	24.95	4	7,538	0.05%
2021/02/26	18	22.68	234	23.04	23.10	-216	7,165	-3.01%	大賣/鉅額交易
2021/02/25	38	21.87	31	22.08	21.00	7	6,869	0.10%
2021/02/24	7	21.41	6	21.73	21.75	1	6,555	0.01%
2021/02/23	12	18.56	25	19.63	19.80	-13	6,480	-0.20%
2021/02/22	23	17.53	8	17.76	18.00	15	6,303	0.24%
2021/02/19	8	17.01	7	17.54	17.50	1	6,201	0.02%
2021/02/18	9	17.07	35	17.38	17.60	-26	6,119	-0.42%
2021/02/17	8	16.33	8	16.53	16.50	0	6,009	0.00%
2021/02/05	2	15.08	0	0.00	15.05	2	5,936	0.03%
2021/02/04	1	15.15	1	15.40	15.15	0	5,913	0.00%
2021/02/03	3	15.05	0	0.00	15.00	3	5,890	0.05%
2021/02/01	5	15.10	7	15.11	15.10	-2	5,905	-0.03%
2021/01/29	0	0.00	5	16.75	15.95	-5	5,852	-0.09%
2021/01/28	0	0.00	7	17.12	16.70	-7	5,799	-0.12%
2021/01/27	5	17.09	8	17.33	17.30	-3	5,752	-0.05%
2021/01/26	5	17.25	15	17.09	16.70	-10	5,677	-0.18%
2021/01/25	0	0.00	9	16.36	17.20	-9	5,566	-0.16%
2021/01/21	3	16.50	9	16.86	17.20	-6	5,432	-0.11%
2021/01/20	32	17.04	5	16.65	16.55	27	5,337	0.51%
2021/01/19	2	16.60	36.4	18.35	18.35	-34.4	5,149	-0.67%
2021/01/18	6	15.92	16	15.93	16.70	-10	4,952	-0.20%
2021/01/15	0	0.00	7	16.41	16.30	-7	4,924	-0.14%
2021/01/14	10	16.11	0	0.00	16.55	10	4,900	0.20%
2021/01/13	8	15.91	10	16.65	15.75	-2	4,872	-0.04%
2021/01/12	14	16.45	28	16.63	16.35	-14	4,917	-0.28%
2021/01/11	9	17.76	15.1	17.75	18.00	-6.1	4,927	-0.12%
2021/01/08	12	16.65	0	0.00	16.55	12	4,842	0.25%
2021/01/07	15.5	16.13	20	16.25	16.25	-4.5	4,811	-0.09%
2021/01/06	47	16.87	7	17.04	17.10	40	4,714	0.85%
2021/01/05	30	18.24	33	18.24	18.20	-3	4,547	-0.07%
2021/01/04	41	18.42	11	18.67	18.90	30	4,383	0.68%
2020/12/31	39	16.72	13	16.23	17.20	26	4,089	0.64%
2020/12/30	6	14.90	16	14.69	15.65	-10	3,810	-0.26%
2020/12/29	40	15.09	158	15.32	15.45	-118	3,624	-3.26%	大賣/鉅額交易
2020/12/28	29	14.15	10	14.15	14.15	19	3,177	0.60%
2020/12/25	41	12.54	11	12.81	12.90	30	3,084	0.97%
2020/12/24	8	11.81	4	11.98	11.75	4	2,917	0.14%
2020/12/23	17	11.74	12	11.60	11.95	5	2,863	0.17%
2020/12/22	16	11.22	9	11.38	11.15	7	2,821	0.25%
2020/12/21	15	12.70	4	12.24	12.05	11	2,763	0.40%
2020/12/18	19	13.66	3	13.90	13.35	16	2,678	0.60%
2020/12/17	5	12.74	10	13.40	13.40	-5	2,501	-0.20%
2020/12/16	2	12.05	35	12.18	12.20	-33	2,342	-1.41%
2020/12/15	32	11.25	21	12.05	12.55	11	2,197	0.50%
2020/12/14	0	0.00	2	11.65	11.65	-2	1,939	-0.10%
2020/12/11	4	10.45	10	10.58	10.60	-6	1,912	-0.31%
2020/12/10	14	9.59	10	9.58	9.65	4	1,778	0.22%
2020/12/09	20	9.85	5	9.86	9.86	15	1,723	0.87%
2020/12/08	3	9.99	1	10.10	9.87	2	1,639	0.12%
2020/12/07	3	9.20	22	9.62	9.62	-19	1,478	-1.29%
2020/12/04	0	0.00	35	8.75	8.75	-35	1,352	-2.59%
2020/12/03	0	0.00	4	8.53	8.58	-4	1,334	-0.30%
2020/12/02	0	0.00	5	8.55	8.57	-5	1,338	-0.37%
2020/12/01	5	8.84	7	8.66	8.66	-2	1,321	-0.15%
2020/11/30	5	8.60	5	8.59	8.56	0	1,282	0.00%
2020/11/27	4	8.40	10	8.39	8.40	-6	1,227	-0.49%
2020/11/25	5	7.94	0	0.00	8.00	5	1,175	0.43%
2020/11/24	6	7.87	0	0.00	7.90	6	1,167	0.51%
2020/11/19	0	0.00	1	7.89	7.91	-1	1,096	-0.09%
2020/11/18	0	0.00	1	7.88	7.86	-1	1,092	-0.09%
2020/11/16	0	0.00	10	7.83	7.84	-10	1,093	-0.91%
2020/11/13	2	7.80	0	0.00	7.82	2	1,093	0.18%
2020/11/11	5	7.86	3	8.00	7.90	2	1,092	0.18%
2020/11/10	9	8.15	0	0.00	7.98	9	1,084	0.83%
2020/11/09	0	0.00	5	8.28	8.30	-5	1,046	-0.48%
2020/10/28	0	0.00	2	7.74	7.80	-2	993	-0.20%
2020/10/27	2	7.90	0	0.00	7.86	2	984	0.20%
2020/10/23	10	7.92	2	8.10	8.03	8	970	0.82%
2020/10/21	0	0.00	5	7.89	7.90	-5	944	-0.53%
2020/10/20	21	8.09	5	8.00	7.95	16	973	1.64%
2020/10/19	5	7.63	66	8.29	8.32	-61	914	-6.67%
2020/10/15	0	0.00	1	7.56	7.72	-1	791	-0.13%
2020/10/14	10	7.41	0	0.00	7.46	10	769	1.30%
2020/10/07	1	7.52	3	7.48	7.46	-2	793	-0.25%
2020/09/29	3	7.36	3	7.57	7.42	0	841	0.00%
2020/09/28	3	7.36	0	0.00	7.43	3	871	0.34%
2020/09/24	10	7.69	3	7.69	7.52	7	1,037	0.67%
2020/09/23	3	7.36	130	7.78	7.94	-127	1,027	-12.35%	大賣/鉅額交易
2020/09/22	10	7.66	6	7.55	7.48	4	972	0.41%
2020/09/21	10	7.50	0	0.00	7.50	10	966	1.03%
2020/09/17	83	7.43	0	0.00	7.50	83	960	8.65%
2020/09/16	11	7.79	59	7.73	7.79	-48	940	-5.11%
2020/09/15	96	7.41	0	0.00	7.45	96	897	10.70%
2020/09/14	3	7.28	0	0.00	7.33	3	898	0.33%
2020/09/11	2	7.44	0	0.00	7.36	2	890	0.22%
2020/09/10	1	7.60	5	7.73	7.59	-4	887	-0.45%
2020/09/09	5	7.34	9	7.50	7.73	-4	879	-0.46%
2020/09/07	2	7.19	0	0.00	7.82	2	843	0.24%
2020/09/04	0	0.00	2	7.29	7.20	-2	824	-0.24%
2020/08/14	0	0.00	5	7.10	7.18	-5	790	-0.63%
2020/08/05	0	0.00	1	7.17	7.17	-1	793	-0.13%
2020/07/29	0	0.00	1	7.00	7.15	-1	789	-0.13%
2020/07/28	0	0.00	2	7.26	6.91	-2	787	-0.25%
2020/07/27	1	7.16	0	0.00	7.18	1	782	0.13%
2020/07/23	0	0.00	5	7.60	7.90	-5	732	-0.68%
2020/07/21	4	7.05	0	0.00	7.03	4	686	0.58%
2020/07/15	0	0.00	2	7.22	7.19	-2	670	-0.30%
2020/07/13	3	7.11	9	7.22	7.25	-6	667	-0.90%
2020/07/10	1	7.18	0	0.00	7.18	1	661	0.15%
2020/07/09	2	7.49	10	7.43	7.40	-8	654	-1.22%
2020/07/08	0	0.00	9	7.24	7.38	-9	641	-1.40%
2020/07/07	5	7.52	10	7.43	7.40	-5	628	-0.80%
2020/07/06	25	7.58	10	7.72	7.70	15	606	2.47%
2020/07/03	20	7.56	30	7.21	7.67	-10	536	-1.86%
2020/07/02	23	6.46	3	6.57	6.98	20	414	4.83%
2020/07/01	0	0.00	22	6.34	6.35	-22	370	-5.94%
2020/06/24	1	6.40	5	6.41	6.40	-4	371	-1.08%
2020/06/22	25	6.52	0	0.00	6.50	25	367	6.81%
2020/06/10	0	0.00	1	6.08	6.08	-1	399	-0.25%
2020/06/09	0	0.00	2	6.14	6.10	-2	429	-0.47%
2020/06/08	0	0.00	1	6.11	6.10	-1	447	-0.22%
2020/05/13	10	6.15	2	6.18	6.14	8	521	1.53%
2020/05/11	0	0.00	1	6.25	6.20	-1	524	-0.19%
2020/05/08	2	6.19	0	0.00	6.19	2	523	0.38%
2020/04/22	0	0.00	8	5.95	5.98	-8	562	-1.42%
2020/04/21	0	0.00	93	5.85	5.75	-93	564	-16.46%
2020/04/13	3	5.88	13	5.82	5.83	-10	568	-1.76%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/27	13	5.37	15	5.32	5.18	-2	770	-0.26%
2020/03/20	0	0.00	10	4.95	5.00	-10	850	-1.18%
2020/03/19	10	4.60	0	0.00	4.59	10	851	1.17%
2020/03/18	11	5.20	0	0.00	5.09	11	836	1.31%
2020/03/17	11	5.10	0	0.00	5.09	11	846	1.30%
2020/03/16	33	5.57	0	0.00	5.47	33	852	3.87%
2020/03/13	39	5.47	0	0.00	5.69	39	937	4.16%
2020/03/11	0	0.00	24	6.62	6.51	-24	973	-2.46%
2020/03/09	45	6.83	0	0.00	6.70	45	985	4.57%
2020/02/27	7	7.08	24	7.05	6.92	-17	1,042	-1.63%
2020/02/26	31	7.16	0	0.00	7.14	31	1,035	2.99%
2020/02/25	4	7.18	0	0.00	7.22	4	1,033	0.39%
2020/02/13	15	7.59	5	7.55	7.55	10	1,111	0.90%
2020/01/14	0	0.00	2	8.23	8.23	-2	1,142	-0.18%
2020/01/10	3	8.19	3	8.16	8.16	0	1,152	0.00%
2020/01/07	3	8.21	5	8.21	8.16	-2	1,199	-0.17%
2020/01/06	3	8.29	3	8.25	8.25	0	1,213	0.00%
2020/01/03	3	8.57	2	8.56	8.45	1	1,221	0.08%
2019/12/30	5	8.65	0	0.00	8.58	5	1,462	0.34%
2019/12/27	3	8.71	2	8.77	8.70	1	1,618	0.06%
2019/12/25	2	8.84	1	8.82	8.77	1	1,717	0.06%
2019/12/24	47	9.15	32	9.09	8.97	15	1,861	0.81%
2019/12/23	3	8.76	5	8.96	8.98	-2	1,812	-0.11%
2019/12/20	3	8.75	3	8.69	8.71	0	1,825	0.00%
2019/12/19	3	8.69	0	0.00	8.63	3	1,829	0.16%
2019/12/18	0	0.00	4	8.66	8.65	-4	1,819	-0.22%
2019/12/17	3	8.61	3	8.61	8.61	0	1,829	0.00%
2019/12/13	3	8.43	3	8.52	8.48	0	1,854	0.00%
2019/12/12	3	8.55	0	0.00	8.45	3	1,848	0.16%
2019/12/11	3	8.62	0	0.00	8.58	3	1,840	0.16%
2019/12/10	3	8.73	3	8.72	8.72	0	1,820	0.00%
2019/12/06	2	8.54	0	0.00	8.35	2	1,672	0.12%
2019/12/05	3	8.42	3	8.47	8.48	0	1,647	0.00%
2019/12/04	0	0.00	3	8.34	8.40	-3	1,645	-0.18%
2019/12/02	3	8.15	0	0.00	8.10	3	1,606	0.19%
2019/11/28	3	8.33	3	8.33	8.33	0	1,609	0.00%
2019/11/27	3	8.53	13	8.51	8.37	-10	1,608	-0.62%
2019/11/26	13	8.59	2	8.49	8.49	11	1,595	0.69%
2019/11/11	0	0.00	5	7.98	7.90	-5	1,584	-0.32%
2019/11/07	8	8.13	3	8.08	8.08	5	1,603	0.31%
2019/11/05	6	8.21	0	0.00	8.08	6	1,592	0.38%
2019/11/04	3	8.31	0	0.00	8.25	3	1,589	0.19%
2019/10/31	3	8.25	3	8.29	8.02	0	1,594	0.00%
2019/10/29	5	8.51	0	0.00	8.30	5	1,588	0.31%
2019/10/25	5	8.52	2	8.56	8.50	3	1,620	0.19%
2019/10/24	5	8.56	63	8.59	8.57	-58	1,617	-3.59%
2019/10/23	13	8.88	5	8.77	8.60	8	1,615	0.50%
2019/10/22	3	8.55	28	8.55	8.56	-25	1,591	-1.57%
2019/10/17	0	0.00	5	8.70	8.70	-5	1,670	-0.30%
2019/10/16	0	0.00	4	8.36	8.30	-4	1,648	-0.24%
2019/10/15	8	8.48	0	0.00	8.35	8	1,648	0.49%
2019/10/14	6	8.72	0	0.00	8.67	6	1,638	0.37%
2019/10/09	3	8.52	8	8.50	8.50	-5	1,618	-0.31%
2019/10/08	2	8.77	8	8.77	8.66	-6	1,607	-0.37%
2019/10/07	4	8.99	0	0.00	8.86	4	1,597	0.25%
2019/10/04	89	9.21	15	9.12	9.08	74	1,570	4.71%
2019/10/03	4	9.02	9	9.08	9.25	-5	1,360	-0.37%
2019/10/01	6	8.82	3	8.91	8.68	3	1,156	0.26%
2019/09/27	16	8.92	32	9.04	9.05	-16	1,090	-1.47%
2019/09/26	13	8.75	13	8.81	8.90	0	923	0.00%
2019/09/25	6	8.21	6	8.63	8.73	0	843	0.00%
2019/09/24	5	8.36	2	8.36	8.35	3	783	0.38%
2019/09/23	5	8.29	5	8.43	8.43	0	779	0.00%
2019/09/18	0.1	8.10	0	0.00	8.14	0.1	745	0.01%
2019/09/16	0.1	7.87	0	0.00	7.87	0.1	724	0.01%
2019/09/12	0.1	7.83	0	0.00	7.87	0.1	725	0.02%
2019/09/11	0.1	7.80	0	0.00	7.83	0.1	727	0.01%
2019/09/10	5	7.90	0	0.00	7.81	5	732	0.68%
2019/09/09	0.1	7.90	0	0.00	7.94	0.1	727	0.01%
2019/08/27	0	0.00	5	7.77	7.77	-5	693	-0.72%
2019/08/26	5	7.51	5	7.51	7.51	0	678	0.00%
2019/08/22	5	7.79	0	0.00	7.72	5	706	0.71%
2019/08/20	4	7.73	0	0.00	7.74	4	693	0.58%
2019/08/16	5	7.60	0	0.00	7.54	5	692	0.72%
2019/08/14	6	7.86	0	0.00	7.72	6	711	0.84%
2019/08/12	0	0.00	5	8.17	8.17	-5	718	-0.70%
2019/08/02	5	8.38	1	8.42	8.15	4	964	0.41%
2019/07/30	10	8.82	3	8.84	8.68	7	1,045	0.67%
2019/07/29	0	0.00	5	9.00	9.00	-5	1,050	-0.48%
2019/07/26	3	8.85	10	8.75	8.85	-7	1,036	-0.68%
2019/07/25	0	0.00	5	8.77	8.77	-5	1,033	-0.48%
2019/07/24	0	0.00	5	8.79	8.76	-5	1,039	-0.48%
2019/07/23	5	8.84	10	8.75	8.75	-5	1,059	-0.47%
2019/07/22	1	8.81	0	0.00	8.83	1	1,040	0.10%
2019/07/19	5	8.62	0	0.00	8.58	5	1,027	0.49%
2019/07/18	5	8.39	0	0.00	8.34	5	994	0.50%
2019/07/15	5	8.36	5	8.36	8.36	0	1,036	0.00%
2019/07/12	5	8.36	5	8.38	8.38	0	1,208	0.00%
2019/07/08	0	0.00	3	8.26	8.26	-3	1,402	-0.21%
2019/07/04	0	0.00	6	8.16	8.17	-6	1,441	-0.42%
2019/06/27	5	7.93	5	7.92	7.92	0	1,555	0.00%
2019/06/25	5	8.02	5	7.95	7.95	0	1,607	0.00%
2019/06/24	5	8.06	5	8.06	8.06	0	1,620	0.00%
2019/06/21	1	8.01	1	8.15	8.10	0	1,625	0.00%
2019/06/17	5	7.90	0	0.00	7.92	5	1,669	0.30%
2019/06/06	3	7.88	4	7.96	7.96	-1	1,898	-0.05%
2019/06/05	5	8.05	3	8.05	8.04	2	1,945	0.10%
2019/05/31	5	8.17	5	8.16	8.16	0	2,003	0.00%
2019/05/23	1	7.94	0	0.00	7.90	1	2,095	0.05%
2019/05/20	3	8.06	0	0.00	7.72	3	2,050	0.15%
2019/05/17	5	8.24	8	8.15	8.15	-3	2,036	-0.15%
2019/05/16	0	0.00	1	8.76	8.36	-1	2,033	-0.05%
2019/05/15	6	8.76	0	0.00	8.73	6	2,009	0.30%
2019/05/14	0	0.00	2	8.73	8.73	-2	1,988	-0.10%
2019/05/13	1	8.84	1	8.73	8.84	0	1,973	0.00%
2019/05/10	5	8.76	4	8.82	8.74	1	1,922	0.05%
2019/05/08	5	8.46	1	8.44	8.45	4	1,691	0.24%
2019/05/06	5	8.70	0	0.00	8.37	5	1,678	0.30%
2019/05/03	5	8.72	5	8.77	8.77	0	1,657	0.00%
2019/04/30	5	8.83	0	0.00	8.78	5	1,638	0.31%
2019/04/29	0	0.00	1	8.90	8.98	-1	1,639	-0.06%
2019/04/26	5	8.75	2	8.90	8.66	3	1,612	0.19%
2019/04/25	2	8.90	0	0.00	8.90	2	1,599	0.13%
2019/04/24	4	8.83	2	8.89	8.83	2	1,584	0.13%
2019/04/23	7	8.82	5	8.81	8.81	2	1,573	0.13%
2019/04/22	5	8.97	5	8.95	8.95	0	1,559	0.00%
2019/04/19	5	9.10	10	9.05	9.03	-5	1,539	-0.32%
2019/04/18	14	9.10	10	9.11	9.11	4	1,503	0.27%
2019/04/17	3	8.85	5	8.78	8.78	-2	1,330	-0.15%
2019/04/16	0	0.00	1	8.91	8.91	-1	1,218	-0.08%
2019/04/15	5	8.10	5	8.10	8.10	0	1,120	0.00%
2019/04/12	5	8.15	3	8.25	8.12	2	1,120	0.18%
2019/04/11	5	8.30	0	0.00	8.26	5	1,108	0.45%
2019/04/10	2	8.48	5	8.45	8.43	-3	1,088	-0.28%
2019/04/09	6	8.37	5	8.18	8.21	1	1,043	0.10%
2019/04/08	8	8.16	7	8.21	8.18	1	977	0.10%
2019/04/03	5	7.81	5	8.17	8.17	0	949	0.00%
2019/04/02	0	7.88	0	0.00	7.81	0	926	0.00%
2019/04/01	5	8.07	0	0.00	8.05	5	902	0.55%
2019/03/28	0	0.00	3	8.28	8.28	-3	882	-0.34%
2019/03/25	1	8.19	1	8.29	8.29	0	809	0.00%
2019/03/22	5	8.23	0	0.00	8.22	5	786	0.64%
2019/03/20	5	8.43	5	8.40	8.40	0	750	0.00%
2019/03/19	0	0.00	5	8.59	8.59	-5	746	-0.67%
2019/03/18	5	8.24	1	8.24	8.24	4	700	0.57%
2019/03/14	4	8.44	13	8.47	8.50	-9	647	-1.39%
2019/03/13	11	7.88	0	0.00	7.95	11	548	2.00%
2019/03/08	15	7.41	0	0.00	7.46	15	461	3.25%
2019/02/27	4	7.05	0	0.00	7.05	4	385	1.04%
2019/02/22	0	0.00	2	7.20	7.14	-2	429	-0.47%
2019/01/22	0	0.00	1	6.71	6.69	-1	339	-0.29%
2019/01/18	1	6.70	0	0.00	6.65	1	334	0.30%
2019/01/09	2	6.70	0	0.00	6.70	2	348	0.57%
2019/01/04	3	6.74	0	0.00	6.73	3	354	0.85%
2018/12/24	19	6.80	0	0.00	6.80	19	407	4.67%
2018/12/12	2	7.33	0	0.00	7.28	2	421	0.47%
2018/11/26	1	7.12	2	7.15	7.15	-1	445	-0.22%
2018/11/23	0	0.00	1	7.25	7.15	-1	451	-0.22%
2018/11/22	3	7.33	1	7.30	7.30	2	481	0.42%
2018/11/13	5	7.05	0	0.00	6.92	5	465	1.07%
2018/11/09	0	0.00	1	6.80	6.80	-1	440	-0.23%
2018/11/06	8	6.71	0	0.00	6.68	8	468	1.71%
2018/11/02	1	6.82	1	6.90	6.77	0	493	0.00%
2018/10/30	0	0.00	0.1	6.37	6.40	-0.1	517	-0.02%
2018/10/26	0.5	6.46	0	0.00	6.40	0.5	570	0.09%
2018/10/18	1	6.70	0	0.00	6.68	1	664	0.15%
2018/10/15	0	0.00	10	6.56	6.65	-10	736	-1.36%
2018/09/17	0	0.00	4	7.82	7.82	-4	1,426	-0.28%
2018/09/14	1	7.80	0	0.00	7.91	1	1,521	0.07%
2018/09/13	0	0.00	1	7.76	7.72	-1	1,608	-0.06%
2018/09/10	5	7.66	0	0.00	7.54	5	1,775	0.28%
2018/09/03	0	0.00	60	8.69	8.57	-60	2,495	-2.40%
2018/08/30	1	8.94	4	8.85	8.72	-3	2,934	-0.10%
2018/08/29	5	8.95	1	8.94	8.90	4	2,950	0.14%
2018/08/28	1	8.67	1	8.57	8.54	0	3,005	0.00%
2018/08/22	10	8.80	0	0.00	8.53	10	3,275	0.31%
2018/08/21	1	8.62	1	8.69	8.70	0	3,286	0.00%
2018/08/20	5	8.43	0	0.00	8.33	5	3,279	0.15%
2018/08/17	4	8.58	0	0.00	8.55	4	3,314	0.12%
2018/08/14	2	8.78	0	0.00	8.63	2	3,409	0.06%
2018/08/09	5	9.46	0	0.00	9.46	5	3,480	0.14%
2018/08/08	0	0.00	5	9.60	9.60	-5	3,478	-0.14%
2018/08/07	0	0.00	1	9.24	9.23	-1	3,450	-0.03%
2018/07/30	5	9.47	0	0.00	9.33	5	3,400	0.15%
2018/07/27	3	9.70	3	9.62	9.67	0	3,387	0.00%
2018/07/26	0	0.00	23	9.54	9.47	-23	3,344	-0.69%
2018/07/24	0	0.00	30	9.54	9.50	-30	3,319	-0.90%
2018/07/20	14	9.77	9	9.78	9.65	5	3,301	0.15%
2018/07/17	5	9.71	0	0.00	9.65	5	3,250	0.15%
2018/07/16	53	9.98	0	0.00	9.82	53	3,233	1.64%
2018/07/13	2	9.50	12	9.93	10.05	-10	3,168	-0.32%
2018/07/11	5	8.95	0	0.00	8.86	5	2,900	0.17%
2018/07/06	1	8.80	3	9.18	8.90	-2	2,866	-0.07%
2018/07/04	0	0.00	2	9.54	9.10	-2	2,785	-0.07%
2018/07/03	10	9.50	0	0.00	9.51	10	2,761	0.36%
2018/07/02	2	10.10	0	0.00	9.90	2	2,740	0.07%
2018/06/27	0	0.00	2	10.05	9.85	-2	2,619	-0.08%
2018/06/26	5	10.27	8	10.14	10.10	-3	2,595	-0.12%
2018/06/25	9	10.36	9	10.22	10.15	0	2,551	0.00%
2018/06/22	5	10.26	2	10.30	10.05	3	2,468	0.12%
2018/06/21	9	10.03	11	10.00	9.92	-2	2,387	-0.08%
2018/06/20	8	9.31	10	9.43	9.40	-2	2,326	-0.09%
2018/06/19	18	9.71	8	9.74	9.50	10	2,288	0.44%
2018/06/15	11	10.11	6	10.38	10.00	5	2,260	0.22%
2018/06/14	13	10.29	2	10.25	10.05	11	2,340	0.47%
2018/06/13	18	10.74	7	10.60	10.45	11	2,290	0.48%
2018/06/12	3	11.10	7	11.29	11.15	-4	2,206	-0.18%
2018/06/11	38	10.79	29	11.00	11.30	9	2,089	0.43%
2018/06/08	15	9.85	19	10.32	10.50	-4	1,743	-0.23%
2018/06/07	15	9.39	8	9.27	9.55	7	1,700	0.41%
2018/06/06	0	0.00	3	8.95	8.95	-3	1,536	-0.20%
2018/06/05	0	0.00	3	9.12	9.03	-3	1,516	-0.20%
2018/06/04	5	8.92	5	8.99	8.96	0	1,432	0.00%
2018/06/01	12	8.88	9	9.03	9.00	3	1,408	0.21%
2018/05/31	11	8.79	10	8.75	8.73	1	1,310	0.08%
2018/05/30	11	8.56	23	8.66	8.85	-12	1,266	-0.95%
2018/05/29	8	8.20	7	8.30	8.35	1	1,163	0.09%
2018/05/28	8	8.26	10	8.26	8.20	-2	1,147	-0.17%
2018/05/25	4	8.30	0	0.00	8.25	4	1,146	0.35%
2018/05/24	18	8.54	5	8.54	8.60	13	1,103	1.18%
2018/05/18	1	8.12	2	7.75	8.14	-1	983	-0.10%
2018/05/17	8	7.70	0	0.00	7.71	8	931	0.86%
2018/05/16	2	7.84	36	7.63	7.85	-34	901	-3.77%
2018/05/15	3	7.80	17	7.65	7.69	-14	895	-1.56%
2018/05/14	13	7.73	0	0.00	7.76	13	915	1.42%
2018/05/10	17	7.51	0	0.00	7.51	17	914	1.86%
2018/05/09	20	7.41	0	0.00	7.45	20	926	2.16%
2018/04/26	5	7.57	0	0.00	7.34	5	1,072	0.47%
2018/04/24	5	7.65	0	0.00	7.62	5	1,088	0.46%
2018/04/23	0	0.00	4	7.92	7.92	-4	1,088	-0.37%
2018/04/19	0	0.00	1	7.85	7.84	-1	1,084	-0.09%
2018/04/17	9	7.88	0	0.00	7.79	9	1,104	0.81%
2018/04/13	1	8.10	1	8.19	8.18	0	1,224	0.00%
2018/04/12	2	8.15	0	0.00	8.15	2	1,245	0.16%
2018/04/11	2	8.12	0	0.00	8.10	2	1,249	0.16%
2018/04/10	1	8.12	30	8.12	8.11	-29	1,254	-2.31%
2018/04/09	0	0.00	13	8.25	8.10	-13	1,260	-1.03%
2018/04/03	0	0.00	22	8.33	8.32	-22	1,260	-1.74%
2018/03/30	20	8.46	3	8.46	8.46	17	1,260	1.35%
2018/03/29	2	8.44	0	0.00	8.46	2	1,257	0.16%
2018/03/28	0	0.00	25	8.53	8.42	-25	1,258	-1.99%
2018/03/27	6	8.60	0	0.00	8.60	6	1,254	0.48%
2018/03/26	25	8.47	1	8.46	8.45	24	1,243	1.93%
2018/03/22	30	8.84	0	0.00	8.75	30	1,223	2.45%
2018/03/21	0	0.00	2	8.88	8.98	-2	1,209	-0.17%
2018/03/20	12	8.93	40	8.95	9.00	-28	1,185	-2.36%
2018/03/19	40	8.66	0	0.00	8.55	40	1,042	3.84%
2018/03/14	10	8.60	0	0.00	8.57	10	998	1.00%
2018/03/13	2	8.91	46	9.04	8.81	-44	972	-4.52%
2018/03/08	40	8.04	0	0.00	7.99	40	752	5.32%
2018/02/23	0	0.00	4	7.56	7.55	-4	1,078	-0.37%
2018/02/05	0	0.00	5	8.11	8.13	-5	1,110	-0.45%
2018/01/29	0	0.00	5	8.82	9.04	-5	1,157	-0.43%
2018/01/25	1	8.58	0	0.00	8.53	1	1,105	0.09%
2018/01/23	6	8.61	4	8.66	8.66	2	1,142	0.18%
2018/01/19	1	8.50	0	0.00	8.48	1	1,663	0.06%
2018/01/12	0	0.00	2	8.60	8.60	-2	1,725	-0.12%
2018/01/11	0	0.00	1	8.52	8.43	-1	1,791	-0.06%
2018/01/09	1	9.00	0	0.00	8.76	1	1,774	0.06%
2018/01/08	0.3	8.70	0	0.00	8.75	0.3	1,665	0.02%