普誠 (6129)-元大-草屯券商分點個股進出

台股 » 個股 » 普誠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

普誠

(6129)

可現股當沖

股價
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
591張
產業
上櫃半導體類股
403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-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/06/24	2	24.83	0	0.00	24.65	2	696	0.29%
2024/06/19	2	24.88	1	24.85	24.75	1	699	0.14%
2024/06/18	0.2	25.25	0	0.00	25.10	0.2	704	0.02%
2024/06/14	1	25.09	3	25.10	25.05	-2	715	-0.27%
2024/06/12	6	24.84	0	0.00	24.60	6	722	0.83%
2024/06/11	6.1	25.18	0	0.00	25.00	6.1	724	0.84%
2024/06/07	5	25.44	0	0.00	25.65	5	728	0.69%
2024/06/06	2	25.85	0	0.00	25.55	2	734	0.27%
2024/06/05	5	26.08	0	0.00	25.80	5	734	0.68%
2024/06/04	2	26.45	1	26.60	26.50	1	757	0.13%
2024/06/03	3	26.10	0	0.00	26.10	3	772	0.39%
2024/05/31	3	26.45	0	0.00	26.20	3	783	0.38%
2024/05/30	10	26.75	0	0.00	26.55	10	784	1.27%
2024/05/29	12	27.22	20	26.91	27.00	-8	782	-1.02%
2024/05/28	5	26.16	0	0.00	25.95	5	723	0.69%
2024/05/27	2	24.85	0	0.00	24.65	2	694	0.29%
2024/05/24	0	0.00	1	24.40	24.30	-1	695	-0.14%
2024/05/22	0	0.00	1	24.70	24.70	-1	714	-0.14%
2024/05/21	0	0.00	0	24.60	24.70	0	720	0.00%
2024/05/20	5	24.70	4	24.60	24.60	1	732	0.14%
2024/05/16	1	24.45	0	0.00	24.45	1	756	0.13%
2024/05/09	0	0.00	1	23.90	23.90	-1	800	-0.12%
2024/05/07	1	24.00	0	0.00	24.10	1	822	0.12%
2024/05/03	1	24.85	0	0.00	24.50	1	833	0.12%
2024/04/30	2	24.45	0	0.00	24.55	2	844	0.24%
2024/04/25	1	24.05	0	0.00	23.90	1	858	0.12%
2024/04/24	2	23.85	0	0.00	24.15	2	867	0.23%
2024/04/22	1	24.00	0	0.00	23.50	1	907	0.11%
2024/04/19	2	24.15	0	0.00	23.90	2	908	0.22%
2024/04/17	0	25.34	0	0.00	24.95	0	900	0.00%
2024/04/15	1	25.90	3	25.88	25.75	-2	919	-0.22%
2024/04/12	1	26.30	0	0.00	26.20	1	926	0.11%
2024/04/11	1	26.60	0	0.00	26.60	1	927	0.11%
2024/04/10	1	26.90	0	0.00	26.80	1	966	0.10%
2024/04/09	1	26.40	5	26.42	26.55	-4	985	-0.41%
2024/04/02	1	26.95	0	0.00	26.90	1	1,097	0.09%
2024/04/01	1	27.25	0	0.00	27.10	1	1,468	0.07%
2024/03/29	8	27.69	0	0.00	27.25	8	1,499	0.53%
2024/03/28	1	27.35	3	27.37	27.55	-2	1,485	-0.13%
2024/03/25	3	26.60	0	0.00	26.35	3	1,549	0.19%
2024/03/22	3	26.52	0	0.00	26.65	3	1,555	0.19%
2024/03/21	0	0.00	1	26.20	26.20	-1	1,561	-0.06%
2024/03/20	1	26.15	1	26.20	26.15	0	1,565	0.00%
2024/03/19	2	26.50	0	0.00	26.35	2	1,591	0.13%
2024/03/18	0	0.00	1	26.50	26.50	-1	1,600	-0.06%
2024/03/15	1	26.65	1	26.65	26.55	0	1,606	0.00%
2024/03/14	1.3	27.05	1	26.80	26.75	0.3	1,617	0.02%
2024/03/13	0	0.00	5	27.40	27.00	-5	1,657	-0.30%
2024/03/12	1	27.25	0	0.00	27.90	1	1,690	0.06%
2024/03/08	0	0.00	3	27.08	26.80	-3	1,712	-0.18%
2024/03/06	1	28.20	0	0.00	28.10	1	1,691	0.06%
2024/03/04	6	29.22	8	28.65	28.60	-2	1,742	-0.11%
2024/02/29	0	0.00	1	28.50	28.45	-1	1,824	-0.05%
2024/02/27	2	29.00	2	28.50	28.55	0	1,879	0.00%
2024/02/26	0	0.00	1	29.05	29.00	-1	2,025	-0.05%
2024/02/23	1	28.90	3	28.92	28.75	-2	2,116	-0.09%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/21	0	0.00	1	29.10	29.15	-1	2,146	-0.05%
2024/02/20	4	29.71	3	29.53	29.40	1	2,161	0.05%
2024/02/19	2	29.60	0	0.00	29.75	2	2,172	0.09%
2024/02/16	1	29.30	0	0.00	29.70	1	2,178	0.05%
2024/01/31	1	28.85	1	28.85	28.85	0	2,275	0.00%
2024/01/30	2	28.98	1	29.45	28.95	1	2,283	0.04%
2024/01/26	1	29.10	1	29.10	29.05	0	2,270	0.00%
2024/01/22	1	29.40	0	0.00	29.50	1	2,289	0.04%
2024/01/19	4	29.18	4	29.10	29.00	0	2,293	0.00%
2024/01/18	1	28.75	0	0.00	28.90	1	2,302	0.04%
2024/01/17	4	29.20	0	0.00	29.20	4	2,328	0.17%
2024/01/16	5	29.91	0	0.00	29.85	5	2,339	0.21%
2024/01/11	2	29.30	2	29.45	29.30	0	2,457	0.00%
2024/01/10	5	29.55	2	29.30	29.25	3	2,515	0.12%
2024/01/09	1	30.05	1	29.95	29.75	0	2,499	0.00%
2024/01/08	8	30.80	0	0.00	30.00	8	2,487	0.32%
2024/01/05	2	30.40	0	0.00	30.45	2	2,474	0.08%
2024/01/04	1	30.65	1	30.45	30.45	0	2,492	0.00%
2024/01/03	0	0.00	2	30.38	30.70	-2	2,456	-0.08%
2024/01/02	2	30.70	0	0.00	30.80	2	2,431	0.08%
2023/12/29	7	30.98	3	30.88	30.85	4	2,420	0.17%
2023/12/28	16	31.66	2	31.48	31.25	14	2,402	0.58%
2023/12/27	23	32.27	38	32.30	32.00	-15	2,321	-0.65%
2023/12/26	0	0.00	10	30.74	30.70	-10	1,943	-0.51%
2023/12/25	10	30.55	10	30.21	30.05	0	1,905	0.00%
2023/12/22	2	30.40	0	0.00	29.95	2	1,875	0.11%
2023/12/21	8	30.49	8	30.31	30.25	0	1,840	0.00%
2023/12/19	2	29.13	0	0.00	29.10	2	1,773	0.11%
2023/12/18	2	29.83	0	0.00	29.75	2	1,758	0.11%
2023/12/14	5	30.55	5	31.05	30.35	0	1,746	0.00%
2023/12/11	2	30.40	0	0.00	30.25	2	1,707	0.12%
2023/12/08	0	0.00	6	30.75	30.40	-6	1,694	-0.35%
2023/12/07	7	30.11	0	0.00	30.05	7	1,649	0.42%
2023/12/06	2	30.08	1	30.05	31.00	1	1,615	0.06%
2023/12/05	1	30.15	0	0.00	30.10	1	1,589	0.06%
2023/12/01	4	30.99	0	0.00	30.65	4	1,594	0.25%
2023/11/29	18	31.61	26	31.24	31.40	-8	1,669	-0.48%
2023/11/28	12	31.58	1	31.35	31.55	11	1,618	0.68%
2023/11/27	2	30.50	1	30.70	30.30	1	1,533	0.07%
2023/11/24	3	30.40	3	31.02	30.25	0	1,503	0.00%
2023/11/22	1	31.20	31	30.76	31.75	-30	1,288	-2.33%
2023/11/20	0	0.00	10	30.48	30.35	-10	1,182	-0.85%
2023/11/17	0	0.00	3	30.35	30.35	-3	1,147	-0.26%
2023/11/16	6	29.88	2	30.23	30.00	4	1,129	0.35%
2023/11/15	22	29.99	11	30.05	29.75	11	1,114	0.99%
2023/11/14	12	29.77	14	29.61	29.70	-2	1,095	-0.18%
2023/11/13	5	29.20	2	30.13	28.90	3	1,069	0.28%
2023/11/10	3	29.92	0	0.00	30.00	3	1,057	0.28%
2023/11/09	11	29.63	10	29.95	29.50	1	1,036	0.10%
2023/11/08	9	30.12	4	29.96	29.75	5	1,051	0.48%
2023/11/07	1	29.20	3	29.38	29.15	-2	1,016	-0.20%
2023/11/06	1	28.10	1	28.55	28.60	0	1,027	0.00%
2023/11/03	1	28.10	1	28.15	28.00	0	1,115	0.00%
2023/11/02	2	28.13	0	0.00	28.15	2	1,111	0.18%
2023/10/31	10	28.60	10	29.05	28.20	0	1,108	0.00%
2023/10/30	8	29.16	7	29.30	29.05	1	1,106	0.09%
2023/10/27	3	29.00	3	29.10	28.85	0	1,111	0.00%
2023/10/26	0	0.00	13	29.40	29.30	-13	1,108	-1.17%
2023/10/25	0	0.00	8	30.59	29.90	-8	1,097	-0.73%
2023/10/24	13	30.19	0	0.00	30.05	13	1,077	1.21%
2023/10/23	0	0.00	2	30.25	30.25	-2	1,052	-0.19%
2023/10/20	1	29.30	0	0.00	29.20	1	1,017	0.10%
2023/10/19	11	30.05	1	30.25	29.25	10	1,024	0.98%
2023/10/18	1	29.90	4	29.74	29.85	-3	946	-0.32%
2023/10/17	3	29.00	0	0.00	28.60	3	887	0.34%
2023/10/16	0	0.00	1	28.55	28.40	-1	893	-0.11%
2023/10/13	4	28.74	0	0.00	28.70	4	909	0.44%
2023/10/12	0	28.70	0	0.00	28.65	0	925	0.00%
2023/10/03	0	29.15	3	29.00	29.00	-3	961	-0.31%
2023/10/02	0	0.00	1	29.15	29.10	-1	982	-0.10%
2023/09/28	0	0.00	1	29.00	29.00	-1	995	-0.10%
2023/09/26	1	29.30	1	29.25	29.00	0	1,027	0.00%
2023/09/22	3	29.20	1	29.20	29.10	2	1,053	0.19%
2023/09/21	0	0.00	2	29.18	29.30	-2	1,059	-0.19%
2023/09/19	6	30.24	6	30.16	29.80	0	1,070	0.00%
2023/09/18	1	30.80	0	0.00	30.70	1	1,081	0.09%
2023/09/15	3	30.30	0	0.00	30.30	3	1,077	0.28%
2023/09/11	0	0.00	2	29.10	29.00	-2	1,131	-0.18%
2023/09/08	0	0.00	1	29.70	29.70	-1	1,171	-0.09%
2023/09/07	0	0.00	2	30.05	29.90	-2	1,247	-0.16%
2023/09/06	1	30.35	0	0.00	30.30	1	1,268	0.08%
2023/09/05	12	30.94	6	30.91	31.00	6	1,270	0.47%
2023/09/04	0	0.00	20	29.25	29.40	-20	1,208	-1.66%
2023/09/01	1	29.40	0	0.00	29.55	1	1,222	0.08%
2023/08/24	0	0.00	1	29.20	28.75	-1	1,296	-0.08%
2023/08/23	1	28.55	0	0.00	28.75	1	1,317	0.08%
2023/08/18	0	0.00	2	28.70	28.50	-2	1,337	-0.15%
2023/08/16	7	27.74	4	27.70	28.30	3	1,344	0.22%
2023/08/14	1.5	28.48	0	0.00	28.20	1.5	1,350	0.11%
2023/08/11	1	29.70	0	0.00	29.65	1	1,331	0.08%
2023/08/10	2	30.13	1	30.30	29.95	1	1,323	0.08%
2023/08/09	6	31.08	3	30.98	30.85	3	1,317	0.23%
2023/08/08	1	29.75	0	0.00	29.60	1	1,229	0.08%
2023/08/04	1	29.95	0	0.00	29.95	1	1,251	0.08%
2023/08/02	6	29.90	1	30.00	29.95	5	1,272	0.39%
2023/08/01	1	30.30	3	30.20	30.30	-2	1,288	-0.16%
2023/07/31	5	30.70	0	0.00	30.60	5	1,420	0.35%
2023/07/28	0	0.00	5	30.76	30.80	-5	1,464	-0.34%
2023/07/26	1	29.85	1	29.90	29.90	0	1,519	0.00%
2023/07/25	0	0.00	4	30.00	30.30	-4	1,543	-0.26%
2023/07/24	4	30.00	2	29.90	29.95	2	1,552	0.13%
2023/07/18	9	30.95	5	30.85	30.80	4	1,658	0.24%
2023/07/17	1	30.95	0	0.00	31.45	1	1,739	0.06%
2023/07/14	4	31.06	0	0.00	30.95	4	1,865	0.21%
2023/07/13	1	31.15	4	31.23	30.75	-3	1,998	-0.15%
2023/07/12	3	31.30	0	0.00	31.15	3	2,041	0.15%
2023/07/11	1	31.70	1	31.60	31.60	0	2,102	0.00%
2023/07/10	0	0.00	1	32.05	31.90	-1	2,136	-0.05%
2023/07/07	1	31.70	0	0.00	32.30	1	2,190	0.05%
2023/07/06	1	32.90	0	0.00	32.30	1	2,264	0.04%
2023/07/05	0	0.00	5	33.00	32.85	-5	2,266	-0.22%
2023/07/04	0	0.00	11	32.67	32.85	-11	2,260	-0.49%
2023/07/03	10	32.68	2	32.45	32.75	8	2,269	0.35%
2023/06/27	1	32.45	1	32.05	32.05	0	2,380	0.00%
2023/06/21	0	0.00	1	32.60	32.55	-1	2,442	-0.04%
2023/06/20	0	0.00	1	32.75	32.70	-1	2,474	-0.04%
2023/06/16	1	33.55	1	33.15	33.20	0	2,622	0.00%
2023/06/15	4	33.56	0	0.00	33.25	4	2,629	0.15%
2023/06/14	5	33.85	6	33.80	33.45	-1	2,636	-0.04%
2023/06/13	3	33.20	13	33.13	33.35	-10	2,666	-0.38%
2023/06/12	6	31.70	1	31.50	31.45	5	2,679	0.19%
2023/06/08	1	32.50	1	32.45	32.50	0	2,756	0.00%
2023/06/06	5	33.19	1	33.30	33.15	4	3,293	0.12%
2023/06/02	0	0.00	4	33.98	33.85	-4	3,788	-0.11%
2023/06/01	1	33.65	5	33.40	33.65	-4	3,800	-0.11%
2023/05/30	1	33.55	0	0.00	33.35	1	3,878	0.03%
2023/05/29	7	33.00	5	33.05	33.65	2	3,887	0.05%
2023/05/26	1	33.00	2	32.45	32.30	-1	3,911	-0.03%
2023/05/25	4	33.23	1	32.95	32.75	3	3,966	0.08%
2023/05/24	1	33.15	0	0.00	33.10	1	4,019	0.02%
2023/05/23	0	0.00	1	33.35	33.25	-1	4,095	-0.02%
2023/05/19	0	0.00	4	32.99	32.65	-4	4,160	-0.10%
2023/05/17	13	32.99	0	32.75	32.90	13	4,187	0.31%
2023/05/15	0.2	32.45	0	0.00	32.00	0.2	4,231	0.01%
2023/05/11	2	32.78	12	32.69	32.50	-10	4,541	-0.22%
2023/05/10	1	33.25	0	0.00	33.30	1	4,673	0.02%
2023/05/09	1	32.95	0	0.00	32.95	1	4,708	0.02%
2023/05/08	16	33.46	0	0.00	33.30	16	4,722	0.34%
2023/05/05	24	33.66	27	33.58	33.55	-3	4,793	-0.06%
2023/05/04	24	36.23	18	35.81	35.65	6	4,997	0.12%
2023/05/03	7	35.90	9	35.70	35.95	-2	5,075	-0.04%
2023/05/02	7	35.76	12	35.91	35.90	-5	5,107	-0.10%
2023/04/28	9	34.81	8	35.18	35.30	1	5,097	0.02%
2023/04/27	3	34.10	1	34.00	33.90	2	5,071	0.04%
2023/04/26	0	0.00	1	33.00	33.80	-1	5,055	-0.02%
2023/04/25	10	34.05	1	33.80	33.40	9	5,049	0.18%
2023/04/24	2	34.65	10	34.62	34.80	-8	5,039	-0.16%
2023/04/21	7	34.59	2	34.40	34.45	5	5,059	0.10%
2023/04/20	17	35.91	1	36.50	35.35	16	5,038	0.32%
2023/04/19	12	37.30	1	37.15	36.90	11	5,099	0.22%
2023/04/18	15	37.55	16	37.71	37.60	-1	4,962	-0.02%
2023/04/17	0	0.00	6.1	37.08	37.10	-6.1	4,837	-0.13%
2023/04/14	2	36.50	2	37.13	36.40	0	4,783	0.00%
2023/04/13	2	36.50	2	36.53	36.30	0	4,709	0.00%
2023/04/12	3	36.45	13	36.63	36.90	-10	4,683	-0.21%
2023/04/11	2	36.48	8.1	36.58	36.45	-6.1	4,630	-0.13%
2023/04/10	2	35.40	0	0.00	35.15	2	4,553	0.04%
2023/04/06	1	35.00	0	0.00	35.20	1	4,548	0.02%
2023/03/31	1	34.55	0	0.00	34.70	1	4,538	0.02%
2023/03/30	2	34.40	2	34.50	34.40	0	4,538	0.00%
2023/03/29	0	0.00	1	34.60	34.45	-1	4,543	-0.02%
2023/03/28	20	34.18	9	34.48	34.15	11	4,563	0.24%
2023/03/27	0	0.00	4	36.26	35.60	-4	4,479	-0.09%
2023/03/24	4	36.71	5	36.60	36.40	-1	4,459	-0.02%
2023/03/23	5	36.28	5	36.48	36.35	0	4,437	0.00%
2023/03/22	24	36.87	6	36.88	36.50	18	4,450	0.41%
2023/03/21	2	36.33	11	36.25	36.00	-9	4,378	-0.21%
2023/03/20	3	36.15	8.5	36.10	36.00	-5.5	4,356	-0.13%
2023/03/17	1.5	36.22	1	36.00	35.85	0.5	4,373	0.01%
2023/03/16	8	36.29	3	35.80	35.65	5	4,381	0.11%
2023/03/15	5	37.10	5	36.81	37.00	0	4,485	0.00%
2023/03/14	3	36.10	6	36.43	36.10	-3	4,535	-0.07%
2023/03/13	26	35.84	2.5	35.85	36.10	23.5	4,884	0.48%
2023/03/10	12	36.62	4	36.71	36.40	8	5,179	0.15%
2023/03/09	43	38.60	36	38.34	38.05	7	5,169	0.14%
2023/03/08	32	37.24	87.2	37.06	37.80	-55.2	4,767	-1.16%
2023/03/07	3	35.55	23.1	35.67	35.60	-20.1	4,431	-0.45%
2023/03/06	0	0.00	2.5	35.37	35.15	-2.5	4,397	-0.06%
2023/03/03	12	35.33	4	35.50	35.05	8	4,431	0.18%
2023/03/02	1	35.05	0	0.00	35.05	1	4,446	0.02%
2023/02/24	11	35.28	2	34.85	34.80	9	4,472	0.20%
2023/02/23	3	35.32	25	35.60	35.55	-22	4,444	-0.50%
2023/02/22	8	35.23	4	35.10	34.95	4	4,425	0.09%
2023/02/21	5	35.35	6	35.28	35.30	-1	4,399	-0.02%
2023/02/20	0	0.00	4	35.01	35.20	-4	4,365	-0.09%
2023/02/17	2	34.40	2	34.55	34.30	0	4,344	0.00%
2023/02/16	4.1	34.24	0	0.00	34.30	4.1	4,343	0.10%
2023/02/14	4	34.18	2	34.20	33.75	2	4,378	0.05%
2023/02/13	1	34.00	3	34.13	33.85	-2	4,408	-0.05%
2023/02/10	9	34.57	7	34.41	34.45	2	4,545	0.04%
2023/02/09	64	35.79	22	35.88	35.45	42	4,585	0.92%
2023/02/08	8	35.31	13	35.09	35.40	-5	4,375	-0.11%
2023/02/06	7	34.42	12	34.67	34.50	-5	4,213	-0.12%
2023/02/03	16	34.79	7	34.86	34.45	9	4,186	0.21%
2023/02/02	34	35.40	41	36.09	35.70	-7	4,094	-0.17%
2023/02/01	1	34.00	25.1	33.86	34.00	-24.1	3,765	-0.64%
2023/01/31	2	32.75	2	32.78	32.75	0	3,656	0.00%
2023/01/30	3	32.10	3	32.70	32.35	0	3,626	0.00%
2023/01/16	0	0.00	2	31.15	31.25	-2	3,614	-0.06%
2023/01/13	3.1	31.65	0	0.00	31.05	3.1	3,627	0.09%
2023/01/12	23	31.68	5	32.33	31.50	18	3,636	0.50%
2023/01/11	0.1	31.90	0	0.00	32.25	0.1	3,618	0.00%
2023/01/10	2	31.78	1	31.95	31.60	1	3,631	0.03%
2023/01/09	9	32.24	12	32.28	31.95	-3	3,649	-0.08%
2023/01/05	5	30.91	0	0.00	30.30	5	3,608	0.14%
2023/01/04	1	30.35	5	30.40	30.35	-4	3,626	-0.11%
2023/01/03	0.4	29.98	0	0.00	30.15	0.4	3,665	0.01%
2022/12/30	0.2	29.80	0	0.00	29.60	0.2	3,734	0.01%
2022/12/28	1.4	29.73	0	0.00	29.50	1.4	3,873	0.04%
2022/12/27	2	30.25	0	0.00	30.00	2	3,913	0.05%
2022/12/26	0.1	30.08	1	30.10	30.00	-0.9	3,960	-0.02%
2022/12/22	0	0.00	5	29.90	30.05	-5	4,012	-0.12%
2022/12/19	1	30.90	0	0.00	30.85	1	4,127	0.02%
2022/12/16	3	31.45	1	31.80	31.35	2	4,258	0.05%
2022/12/15	1	32.05	2	32.13	32.10	-1	4,285	-0.02%
2022/12/14	1	32.35	1	32.00	32.35	0	4,329	0.00%
2022/12/13	1	31.75	12	31.89	31.20	-11	4,304	-0.26%
2022/12/12	3	31.70	1	31.80	31.70	2	4,308	0.05%
2022/12/09	6	32.93	2	32.83	32.15	4	4,333	0.09%
2022/12/08	12	32.79	8	32.84	32.70	4	4,354	0.09%
2022/12/07	15.1	33.81	1	33.00	32.60	14.1	4,380	0.32%
2022/12/06	6	35.08	11	35.40	35.00	-5	4,255	-0.12%
2022/12/05	37	35.90	12	35.30	34.80	25	4,157	0.60%
2022/12/02	14	35.01	38	35.06	35.90	-24	3,800	-0.63%
2022/12/01	0.1	33.15	14	33.33	32.65	-13.9	3,541	-0.39%
2022/11/30	6	31.98	1	32.15	31.75	5	3,629	0.14%
2022/11/29	9	32.76	10	32.42	31.85	-1	3,707	-0.03%
2022/11/25	5	31.55	1	31.85	31.25	4	3,907	0.10%
2022/11/24	0	0.00	4	32.18	32.15	-4	3,939	-0.10%
2022/11/23	1	31.20	6	31.00	31.00	-5	3,952	-0.13%
2022/11/22	6	29.92	0	0.00	30.00	6	4,065	0.15%
2022/11/21	2	30.88	2	30.75	30.50	0	4,414	0.00%
2022/11/18	4	31.44	2	31.05	30.85	2	4,544	0.04%
2022/11/17	0	0.00	4	31.65	31.60	-4	4,668	-0.09%
2022/11/16	4	31.33	8	31.59	31.50	-4	4,802	-0.08%
2022/11/15	2	31.08	0	0.00	31.10	2	4,883	0.04%
2022/11/14	0	0.00	1	30.75	30.85	-1	5,247	-0.02%
2022/11/10	6	30.03	0	30.00	30.00	6	5,965	0.10%
2022/11/09	4	31.23	5.1	30.81	30.70	-1.1	6,360	-0.02%
2022/11/08	15	31.21	1	32.15	30.40	14	6,691	0.21%
2022/11/07	9	29.68	9	30.99	30.70	0	7,436	0.00%
2022/11/04	5	29.19	3	29.75	29.75	2	7,562	0.03%
2022/11/02	1	28.60	0	0.00	28.40	1	8,106	0.01%
2022/10/27	0	0.00	1	28.00	28.00	-1	8,824	-0.01%
2022/10/26	2	27.20	2	27.35	27.05	0	8,883	0.00%
2022/10/25	0	0.00	2	27.88	27.60	-2	8,988	-0.02%
2022/10/24	2	28.53	2	28.70	28.15	0	9,190	0.00%
2022/10/19	1	29.80	0	0.00	29.40	1	9,249	0.01%
2022/10/18	0	0.00	5	29.60	29.70	-5	9,283	-0.05%
2022/10/17	3	28.80	1	27.80	29.50	2	9,320	0.02%
2022/10/14	0	0.00	2	28.05	28.60	-2	9,313	-0.02%
2022/10/13	2.1	28.28	0	0.00	26.75	2.1	9,334	0.02%
2022/10/12	0	0.00	2	28.90	29.20	-2	9,307	-0.02%
2022/10/07	5	32.05	4	31.83	31.75	1	9,286	0.01%
2022/10/06	15	31.95	30	32.07	31.60	-15	9,272	-0.16%
2022/10/05	0	0.00	2	30.70	30.60	-2	9,191	-0.02%
2022/10/03	2	30.50	7	29.35	30.25	-5	9,109	-0.05%
2022/09/30	0	0.00	3	28.10	29.60	-3	9,089	-0.03%
2022/09/29	0	0.00	9	29.36	29.20	-9	9,114	-0.10%
2022/09/28	5	30.30	2	29.70	28.60	3	9,104	0.03%
2022/09/27	1	30.40	1	30.20	30.60	0	9,054	0.00%
2022/09/26	18	30.66	5	30.39	29.85	13	9,028	0.14%
2022/09/23	4	31.90	1	32.05	31.30	3	9,012	0.03%
2022/09/22	2	33.13	0	0.00	33.15	2	8,915	0.02%
2022/09/21	0	0.00	10	33.20	33.40	-10	8,950	-0.11%
2022/09/20	0	0.00	2	33.95	33.80	-2	9,006	-0.02%
2022/09/19	2	33.55	0	0.00	33.40	2	9,117	0.02%
2022/09/16	1	34.30	1	34.30	33.90	0	9,098	0.00%
2022/09/15	3	35.57	12	35.27	34.85	-9	9,059	-0.10%
2022/09/14	14	35.80	2	35.25	35.95	12	9,020	0.13%
2022/09/13	4	35.60	3	35.50	35.90	1	8,975	0.01%
2022/09/12	7	34.86	7	35.19	35.15	0	8,961	0.00%
2022/09/08	5	34.33	1	34.35	34.60	4	8,958	0.04%
2022/09/07	5	34.58	20	34.21	34.00	-15	8,946	-0.17%
2022/09/06	23	36.06	2	35.30	34.75	21	8,897	0.24%
2022/09/05	12	37.92	2	37.33	37.00	10	8,723	0.11%
2022/09/02	2	38.75	12	38.95	39.10	-10	8,648	-0.12%
2022/09/01	16	38.28	2	38.25	37.90	14	8,550	0.16%
2022/08/31	8	37.89	1	37.90	37.85	7	8,430	0.08%
2022/08/30	5	37.89	3	37.77	37.70	2	8,506	0.02%
2022/08/29	10	37.64	9	37.56	37.30	1	8,844	0.01%
2022/08/26	43.2	40.25	15	41.19	39.80	28.2	8,843	0.32%
2022/08/25	26	41.06	3	41.15	40.75	23	8,517	0.27%
2022/08/24	45	41.94	19	41.56	41.25	26	8,446	0.31%
2022/08/23	12	41.42	20	41.51	42.15	-8	8,354	-0.10%
2022/08/22	11	40.98	2	41.10	41.05	9	8,264	0.11%
2022/08/19	26	41.99	21	41.80	41.10	5	8,208	0.06%
2022/08/18	13	42.08	24	42.10	41.95	-11	7,914	-0.14%
2022/08/17	10	41.49	11	41.83	41.90	-1	7,660	-0.01%
2022/08/16	5	41.05	25.1	40.83	41.80	-20.1	7,461	-0.27%
2022/08/15	30	40.32	8	41.00	40.05	22	7,064	0.31%
2022/08/12	41	40.75	48	40.85	40.00	-7	6,698	-0.10%
2022/08/11	12	38.82	12	39.13	38.80	0	5,792	0.00%
2022/08/10	3	38.75	3	38.82	38.80	0	5,580	0.00%
2022/08/09	12	38.82	31	39.19	39.30	-19	5,398	-0.35%
2022/08/08	12	38.05	12	37.91	37.85	0	4,984	0.00%
2022/08/05	16	36.46	33.6	36.99	37.10	-17.6	4,658	-0.38%
2022/08/03	17	34.69	4	34.79	34.20	13	4,331	0.30%
2022/08/02	3	35.23	1	35.25	34.75	2	4,261	0.05%
2022/08/01	5	36.44	15	36.37	36.25	-10	4,189	-0.24%
2022/07/29	11	35.85	18	36.05	36.00	-7	4,065	-0.17%
2022/07/28	3	34.32	5	34.17	34.00	-2	3,877	-0.05%
2022/07/27	3	34.13	1	34.00	34.40	2	3,834	0.05%
2022/07/26	2	33.70	3	33.92	34.05	-1	3,800	-0.03%
2022/07/25	3	33.85	7	34.01	34.05	-4	3,776	-0.11%
2022/07/22	0	0.00	4	33.40	33.55	-4	3,730	-0.11%
2022/07/21	1	32.65	5	32.88	32.95	-4	3,674	-0.11%
2022/07/20	4	32.53	4	32.71	32.00	0	3,648	0.00%
2022/07/19	66	31.93	65	31.91	31.90	1	3,620	0.03%
2022/07/15	2	30.78	0	0.00	30.85	2	3,574	0.06%
2022/07/14	24	30.82	7	30.36	30.70	17	3,539	0.48%
2022/07/13	2	29.30	2	29.45	28.95	0	3,485	0.00%
2022/07/12	1	28.50	6	28.90	28.40	-5	3,484	-0.14%
2022/07/08	6	30.58	3	30.68	29.95	3	3,478	0.09%
2022/07/07	2	29.45	2	30.35	30.50	0	3,449	0.00%
2022/07/06	3	30.82	1	30.85	29.60	2	3,407	0.06%
2022/07/05	0	0.00	1	30.95	31.00	-1	3,409	-0.03%
2022/07/04	3	29.97	3	30.15	29.90	0	3,399	0.00%
2022/07/01	2	30.13	8	31.24	29.50	-6	3,432	-0.17%
2022/06/30	4	32.29	7	33.08	31.95	-3	3,390	-0.09%
2022/06/29	13	34.28	4	34.11	33.80	9	3,352	0.27%
2022/06/28	7	33.67	9	33.56	34.00	-2	3,298	-0.06%
2022/06/27	6	33.97	18	33.07	34.40	-12	3,338	-0.36%
2022/06/24	1	31.00	2	30.85	31.30	-1	3,213	-0.03%
2022/06/23	0	0.00	9	30.77	30.45	-9	3,203	-0.28%
2022/06/22	0	0.00	1	31.50	30.55	-1	3,232	-0.03%
2022/06/21	1	31.00	0	0.00	31.90	1	3,247	0.03%
2022/06/20	2	31.50	22	32.08	30.50	-20	3,394	-0.59%
2022/06/17	1	33.00	2	32.90	32.80	-1	3,360	-0.03%
2022/06/16	7	34.65	4	35.24	33.60	3	3,337	0.09%
2022/06/15	3	35.15	3	35.23	34.85	0	3,310	0.00%
2022/06/14	3	35.15	4	35.20	35.00	-1	3,293	-0.03%
2022/06/13	4	34.91	2	34.98	34.90	2	3,271	0.06%
2022/06/10	7	36.48	7	36.48	36.10	0	3,241	0.00%
2022/06/09	3	36.62	2	36.83	36.25	1	3,198	0.03%
2022/06/08	12	36.41	13	36.95	37.15	-1	3,145	-0.03%
2022/06/07	61	36.87	28	36.83	36.40	33	2,996	1.10%
2022/06/06	31	35.99	28	35.83	36.00	3	2,578	0.12%
2022/06/02	3	34.18	3	34.80	33.80	0	2,466	0.00%
2022/06/01	1	34.85	2	35.15	34.75	-1	2,485	-0.04%
2022/05/31	10	34.66	8	34.73	34.30	2	2,459	0.08%
2022/05/30	6	34.46	4	34.56	34.40	2	2,440	0.08%
2022/05/27	1	33.75	1.3	33.89	33.40	-0.3	2,406	-0.01%
2022/05/26	1	32.95	0.2	33.55	33.70	0.9	2,409	0.04%
2022/05/25	0.2	32.50	0	0.00	32.20	0.2	2,499	0.01%
2022/05/24	9.1	34.64	7.1	33.71	32.55	2	3,065	0.06%
2022/05/23	0	0.00	0.3	33.20	33.20	-0.3	3,113	-0.01%
2022/05/18	0	0.00	1	30.15	30.30	-1	3,252	-0.03%
2022/05/17	0	0.00	2	29.00	29.45	-2	3,311	-0.06%
2022/05/16	0	0.00	1	29.15	28.55	-1	3,429	-0.03%
2022/05/12	0	0.00	12	28.78	27.80	-12	3,598	-0.33%
2022/05/11	1	29.20	0	0.00	28.80	1	3,623	0.03%
2022/05/10	1	28.40	8.1	27.72	29.00	-7.1	3,710	-0.19%
2022/05/09	1.1	28.29	1	28.00	28.00	0.1	3,762	0.00%
2022/05/06	2	28.75	1	28.75	29.10	1	3,911	0.03%
2022/05/05	2	30.00	1.1	29.44	29.80	0.9	3,932	0.02%
2022/05/04	0	0.00	2	29.00	28.75	-2	3,940	-0.05%
2022/04/29	3	28.68	3	29.03	28.50	0	4,025	0.00%
2022/04/28	6	28.33	2	28.58	28.30	4	4,066	0.10%
2022/04/27	0	0.00	8	27.20	28.30	-8	4,117	-0.19%
2022/04/26	1	29.40	0	0.00	29.05	1	4,157	0.02%
2022/04/25	0.1	29.65	3	29.78	29.25	-2.9	4,357	-0.07%
2022/04/22	1	32.00	0	0.00	31.30	1	4,447	0.02%
2022/04/19	1	32.50	14	32.56	32.40	-13	4,518	-0.29%
2022/04/18	2.1	32.67	1	32.45	32.15	1.1	4,550	0.02%
2022/04/15	2.1	33.02	7	33.08	33.05	-4.9	4,579	-0.11%
2022/04/14	2	34.00	4	34.20	33.85	-2	4,637	-0.04%
2022/04/13	3	34.23	2	34.05	34.20	1	4,705	0.02%
2022/04/12	2.1	34.14	4	34.44	33.65	-1.9	4,965	-0.04%
2022/04/11	3	34.70	0	0.00	34.30	3	5,625	0.05%
2022/04/08	7.2	35.23	4	35.55	35.25	3.2	5,935	0.05%
2022/04/07	16	35.86	0.1	36.05	35.05	15.9	5,994	0.27%
2022/04/06	0	0.00	4	35.30	35.60	-4	5,989	-0.07%
2022/04/01	4.1	35.35	0	0.00	35.45	4.1	6,051	0.07%
2022/03/31	1	36.40	7	36.26	35.75	-6	6,163	-0.10%
2022/03/30	10.1	36.21	6.8	36.49	36.10	3.3	6,272	0.05%
2022/03/29	1	35.10	0	0.00	35.10	1	6,210	0.02%
2022/03/28	3.2	35.11	4	35.80	35.20	-0.8	6,275	-0.01%
2022/03/25	10.1	35.74	5	35.39	35.80	5.1	6,347	0.08%
2022/03/24	6	35.63	0.3	36.05	35.55	5.7	6,376	0.09%
2022/03/23	3	36.03	8.6	35.73	36.10	-5.6	6,458	-0.09%
2022/03/22	0	34.33	0	0.00	34.05	0	6,483	0.00%
2022/03/21	0	0.00	0.1	34.35	34.30	-0.1	6,635	0.00%
2022/03/17	5	34.13	6	33.66	34.15	-1	7,511	-0.01%
2022/03/16	2	32.88	1	32.00	32.50	1	7,803	0.01%
2022/03/15	7.1	33.93	0	0.00	33.05	7.1	8,749	0.08%
2022/03/14	0	0.00	0.2	34.10	34.10	-0.2	9,424	0.00%
2022/03/11	1	34.35	8	34.10	34.05	-7	10,076	-0.07%
2022/03/10	2.3	34.73	1.1	34.97	34.85	1.2	10,132	0.01%
2022/03/09	0.1	34.15	0	0.00	34.10	0.1	10,126	0.00%
2022/03/08	6.1	34.66	11	34.12	33.40	-4.9	10,140	-0.05%
2022/03/07	4.5	35.38	3	35.25	34.90	1.5	10,114	0.01%
2022/03/04	2	36.65	6	36.88	36.55	-4	10,065	-0.04%
2022/03/03	5	37.59	3	37.35	37.15	2	10,046	0.02%
2022/03/02	7	36.84	1	36.95	37.25	6	10,025	0.06%
2022/03/01	2	37.58	3	37.73	37.40	-1	9,994	-0.01%
2022/02/25	20	37.60	23	37.99	37.40	-3	9,937	-0.03%
2022/02/24	56	38.94	61	38.58	36.65	-5	9,775	-0.05%
2022/02/23	11	38.10	31	38.66	38.60	-20	9,159	-0.22%
2022/02/22	3	36.73	0	0.00	36.50	3	8,896	0.03%
2022/02/21	8	37.28	10	37.51	37.60	-2	8,896	-0.02%
2022/02/18	3	36.78	5	37.17	37.15	-2	8,898	-0.02%
2022/02/17	7	37.38	13	37.69	37.00	-6	9,034	-0.07%
2022/02/16	18	37.46	22	37.40	37.40	-4	9,532	-0.04%
2022/02/15	10	37.28	19.6	37.41	36.60	-9.6	9,639	-0.10%
2022/02/14	2.5	35.82	9	35.84	35.65	-6.6	9,553	-0.07%
2022/02/11	5	37.42	0	0.00	37.20	5	9,521	0.05%
2022/02/10	12	37.64	8	37.78	37.55	4	9,512	0.04%
2022/02/08	7	37.69	9	37.63	36.80	-2	9,374	-0.02%
2022/02/07	1	34.95	1	35.05	35.75	0	9,242	0.00%
2022/01/26	1	34.50	0	0.00	34.50	1	9,254	0.01%
2022/01/25	3	35.75	9	35.39	34.80	-6	9,356	-0.06%
2022/01/24	5.3	34.38	6	35.38	35.55	-0.7	9,364	-0.01%
2022/01/21	5	36.28	1	36.40	35.65	4	9,381	0.04%
2022/01/20	5	36.68	1	36.80	36.80	4	9,455	0.04%
2022/01/18	12	37.70	20.3	37.53	36.85	-8.3	9,877	-0.08%
2022/01/17	10	35.81	5	36.39	36.70	5	9,674	0.05%
2022/01/14	10	33.38	2	33.50	33.40	8	9,581	0.08%
2022/01/13	4	35.20	1	34.55	34.50	3	9,595	0.03%
2022/01/12	5	35.35	0	0.00	35.20	5	9,601	0.05%
2022/01/11	0	0.00	3	36.05	35.80	-3	9,619	-0.03%
2022/01/10	4	36.33	1	36.55	36.00	3	9,624	0.03%
2022/01/07	16	36.68	5	36.42	36.70	11	9,610	0.11%
2022/01/06	3.5	37.49	12.4	37.37	37.50	-8.9	9,554	-0.09%
2022/01/05	21	38.20	20	38.64	37.35	1	9,515	0.01%
2022/01/04	84	39.16	70	38.98	38.25	14	9,286	0.15%
2022/01/03	17	37.61	38.6	37.75	38.50	-21.6	8,636	-0.25%
2021/12/30	13.2	35.46	10	35.53	35.40	3.2	8,325	0.04%
2021/12/29	3	36.60	6	36.48	36.20	-3	8,276	-0.04%
2021/12/28	7.1	37.16	6	36.90	36.60	1.1	8,263	0.01%
2021/12/27	21	37.24	12	37.35	37.30	9	8,227	0.11%
2021/12/24	14.1	36.72	19.1	36.44	36.80	-5	8,142	-0.06%
2021/12/23	11	35.92	7	36.00	35.70	4	8,008	0.05%
2021/12/22	11	35.52	4	35.99	35.20	7	7,935	0.09%
2021/12/21	18	35.74	10	35.85	35.35	8	7,883	0.10%
2021/12/20	18	35.94	1	35.85	35.75	17	7,840	0.22%
2021/12/17	9.1	37.18	7	36.46	36.05	2.1	7,774	0.03%
2021/12/16	13.1	37.81	16	37.65	37.20	-2.9	7,661	-0.04%
2021/12/15	15	37.42	7	37.47	37.30	8	7,488	0.11%
2021/12/14	12.4	37.49	31	36.91	36.65	-18.6	7,364	-0.25%
2021/12/13	49	40.15	35	40.54	39.70	14	7,113	0.20%
2021/12/10	19	38.39	19	38.20	38.20	0	6,484	0.00%
2021/12/09	61	39.49	52	39.12	37.05	9	6,174	0.15%
2021/12/08	39	38.06	115	38.78	39.40	-76	5,211	-1.46%	大賣/
2021/12/07	26	36.34	30	36.30	35.85	-4	4,534	-0.09%
2021/12/06	0	0.00	8	34.53	34.75	-8	3,878	-0.21%
2021/12/03	2	31.43	1	31.45	31.60	1	3,828	0.03%
2021/12/02	1	32.00	1	31.95	30.90	0	3,838	0.00%
2021/11/30	0	0.00	2	31.60	31.25	-2	3,851	-0.05%
2021/11/29	16	29.99	2	30.20	30.60	14	3,933	0.36%
2021/11/26	25	31.00	2	31.68	30.95	23	3,970	0.58%
2021/11/25	1	32.45	0	0.00	32.35	1	3,974	0.03%
2021/11/23	20	33.50	12	32.88	32.65	8	3,991	0.20%
2021/11/22	1	33.70	0	0.00	33.70	1	3,991	0.03%
2021/11/19	0	0.00	3	33.70	33.55	-3	4,025	-0.07%
2021/11/18	4	34.83	4	34.56	34.10	0	4,041	0.00%
2021/11/17	8	34.86	22	34.47	34.50	-14	4,022	-0.35%
2021/11/16	15	34.56	26	34.17	33.40	-11	3,965	-0.28%
2021/11/15	75	35.71	81	35.92	35.05	-6	3,833	-0.16%
2021/11/12	24	32.81	64	33.99	34.35	-40	3,320	-1.20%
2021/11/11	10	31.20	5	31.52	31.25	5	3,138	0.16%
2021/11/10	3	30.68	1	30.95	30.95	2	3,152	0.06%
2021/11/09	14	30.83	2	31.35	30.65	12	3,174	0.38%
2021/11/08	2	30.90	0	0.00	30.75	2	3,178	0.06%
2021/11/05	3	30.40	4	30.15	30.60	-1	3,239	-0.03%
2021/11/04	1	30.85	0	0.00	30.40	1	3,302	0.03%
2021/11/02	20	32.41	20	32.89	31.10	0	3,398	0.00%
2021/11/01	2	31.70	2	31.75	31.40	0	3,310	0.00%
2021/10/29	7	31.59	3	31.82	30.75	4	3,332	0.12%
2021/10/28	15	32.26	8	32.09	31.60	7	3,296	0.21%
2021/10/27	58	33.56	42	33.89	33.50	16	3,314	0.48%
2021/10/26	2	30.68	43	31.98	32.10	-41	3,033	-1.35%
2021/10/25	1	29.05	1	29.15	29.20	0	3,010	0.00%
2021/10/22	2	29.25	4	29.05	29.45	-2	3,271	-0.06%
2021/10/21	5	28.85	1	28.90	28.85	4	3,655	0.11%
2021/10/20	4	29.13	9	29.34	29.30	-5	3,829	-0.13%
2021/10/19	4	28.65	4	28.60	28.50	0	4,739	0.00%
2021/10/18	4	28.18	16	28.05	28.70	-12	5,153	-0.23%
2021/10/15	1	27.25	4	27.80	27.15	-3	5,221	-0.06%
2021/10/14	3	26.27	2	26.18	26.40	1	5,377	0.02%
2021/10/13	27	26.01	26	26.03	25.70	1	5,442	0.02%
2021/10/08	6	27.73	8	27.90	28.25	-2	5,731	-0.03%
2021/10/07	1	27.05	10	27.18	27.45	-9	6,092	-0.15%
2021/10/06	3	26.10	4	27.01	26.05	-1	6,742	-0.01%
2021/10/05	20	26.11	5	25.75	26.50	15	7,013	0.21%
2021/10/04	9	25.58	8	25.80	25.05	1	7,209	0.01%
2021/10/01	11	26.45	3	26.70	26.55	8	7,785	0.10%
2021/09/30	1	28.65	1	28.70	28.45	0	8,223	0.00%
2021/09/29	0	0.00	12	28.45	28.40	-12	8,400	-0.14%
2021/09/27	12	29.90	12	29.98	29.80	0	9,196	0.00%
2021/09/24	1	28.80	0	0.00	28.70	1	9,280	0.01%
2021/09/23	1	28.30	0	0.00	28.30	1	9,376	0.01%
2021/09/22	0	0.00	1	28.40	28.30	-1	9,436	-0.01%
2021/09/17	5	29.41	8	29.25	29.80	-3	9,479	-0.03%
2021/09/16	3	28.42	0	0.00	28.25	3	9,523	0.03%
2021/09/15	2	28.45	0	0.00	28.40	2	9,593	0.02%
2021/09/14	3	29.10	1	29.15	28.90	2	9,719	0.02%
2021/09/13	4	29.80	4	29.96	29.45	0	9,914	0.00%
2021/09/10	12	29.76	9	29.78	30.10	3	10,046	0.03%
2021/09/08	2	28.65	1	29.05	28.90	1	10,496	0.01%
2021/09/07	3	29.13	9	29.67	29.30	-6	10,808	-0.06%
2021/09/06	6	29.93	1	29.90	29.80	5	11,167	0.04%
2021/09/03	4	31.59	4	31.20	31.20	0	11,532	0.00%
2021/09/02	11	32.54	8	32.39	31.35	3	11,850	0.03%
2021/09/01	6	31.99	26	31.74	32.15	-20	11,877	-0.17%
2021/08/31	10	30.78	2	31.55	30.60	8	11,826	0.07%
2021/08/30	12	31.00	31	31.01	30.85	-19	11,817	-0.16%
2021/08/27	4	31.76	1	31.85	31.05	3	11,865	0.03%
2021/08/26	4	31.61	1	32.00	31.50	3	11,900	0.03%
2021/08/25	4	31.93	18	31.82	31.85	-14	12,033	-0.12%
2021/08/24	35	31.99	22	30.90	30.85	13	12,164	0.11%
2021/08/23	9	31.49	9	32.15	32.35	0	12,167	0.00%
2021/08/20	9	29.93	5	30.09	29.75	4	12,177	0.03%
2021/08/19	16	29.98	12	30.38	29.75	4	12,215	0.03%
2021/08/18	14	30.31	27	29.15	31.65	-13	12,331	-0.11%
2021/08/17	32	30.47	28.1	29.72	29.35	4	12,384	0.03%
2021/08/16	32	30.55	27.1	30.53	30.50	5	12,391	0.04%
2021/08/13	27	32.62	31	32.65	32.20	-4	12,374	-0.03%
2021/08/12	21	33.84	17	33.68	33.70	4	12,401	0.03%
2021/08/11	9	33.77	25	33.56	32.90	-16	12,447	-0.13%
2021/08/10	16	34.83	4	35.30	34.35	12	12,434	0.10%
2021/08/09	27	36.24	6	36.81	35.95	21	12,415	0.17%
2021/08/06	12	37.80	15	37.89	37.45	-3	12,393	-0.02%
2021/08/05	6	37.47	6	37.77	37.35	0	12,395	0.00%
2021/08/04	16	37.33	1	37.25	37.35	15	12,475	0.12%
2021/08/03	11	38.45	1	38.00	37.95	10	12,515	0.08%
2021/08/02	6.1	38.63	12	38.74	38.40	-6	12,551	-0.05%
2021/07/30	10	38.39	9	38.24	37.95	1	12,485	0.01%
2021/07/29	11.4	37.78	12	37.73	38.35	-0.7	12,448	-0.01%
2021/07/28	25	38.05	17	37.41	37.20	8	12,404	0.06%
2021/07/27	57.5	41.85	73.3	41.37	40.55	-15.8	12,287	-0.13%
2021/07/26	30	40.86	28	41.00	40.45	2	12,001	0.02%
2021/07/23	109	42.77	81	42.42	40.40	28	11,852	0.24%	大買/
2021/07/22	37.3	40.16	75.3	40.52	41.90	-38.1	10,983	-0.35%
2021/07/21	16	38.24	17.1	38.48	38.10	-1.1	10,593	-0.01%
2021/07/20	64	38.82	60	38.77	37.90	4	10,670	0.04%
2021/07/19	23	38.67	30	38.69	38.45	-7	10,608	-0.07%
2021/07/16	24	39.35	7	39.44	39.00	17	10,687	0.16%
2021/07/15	27	40.14	19	40.97	39.30	8	10,649	0.08%
2021/07/14	69	42.22	66.1	42.30	41.20	3	10,499	0.03%
2021/07/13	105.1	42.34	67.1	42.73	41.85	38	10,319	0.37%	大買/
2021/07/12	39	40.97	70	41.33	41.45	-31	9,772	-0.32%
2021/07/09	33.1	40.35	18	40.59	40.00	15.1	9,703	0.16%
2021/07/08	84	41.30	53	41.58	40.20	31	9,709	0.32%
2021/07/07	44	39.29	72	39.85	40.10	-28	9,258	-0.30%
2021/07/06	23	38.86	15	38.26	38.05	8	9,016	0.09%
2021/07/05	108	38.85	105.1	39.15	38.90	2.9	9,075	0.03%	大買/大賣/
2021/07/02	26	36.26	50	36.32	36.90	-24	8,623	-0.28%
2021/07/01	32	34.07	7	34.34	33.55	25	8,387	0.30%
2021/06/30	23	35.29	11.1	35.37	35.20	11.9	8,319	0.14%
2021/06/29	12	36.30	11	36.47	36.00	1	8,243	0.01%
2021/06/28	4.1	36.33	14	36.45	36.65	-10	8,214	-0.12%
2021/06/25	11.1	36.78	9	36.88	36.45	2.1	8,179	0.03%
2021/06/24	17	36.28	5	36.66	36.15	12	8,145	0.15%
2021/06/23	33	36.81	10	37.13	37.25	23	8,101	0.28%
2021/06/22	15	36.50	34	35.59	35.80	-19	8,000	-0.24%
2021/06/21	17	38.02	28	37.98	37.50	-11	7,917	-0.14%
2021/06/18	21	40.83	15	40.85	40.05	6	7,910	0.08%
2021/06/17	35	41.44	20.5	41.54	41.90	14.5	7,902	0.18%
2021/06/16	35.3	40.34	40	39.99	38.95	-4.7	7,830	-0.06%
2021/06/15	51.5	41.28	60	42.06	43.25	-8.5	7,783	-0.11%
2021/06/11	46	38.28	7.1	38.65	39.35	38.9	7,853	0.50%
2021/06/10	14.1	35.45	46	34.64	35.80	-31.9	7,500	-0.43%
2021/06/09	23	32.59	33	32.77	32.55	-10	7,278	-0.14%
2021/06/08	1	30.40	5	30.70	30.45	-4	7,447	-0.05%
2021/06/07	12	30.64	0	0.00	30.35	12	7,485	0.16%
2021/06/04	4	30.80	10	30.87	30.50	-6	7,512	-0.08%
2021/06/03	15	32.44	3	32.83	32.25	12	7,520	0.16%
2021/06/02	18	33.01	12	33.36	33.00	6	7,544	0.08%
2021/06/01	24	33.33	21	34.22	34.70	3	7,502	0.04%
2021/05/28	6	31.88	12	31.90	31.90	-6	7,648	-0.08%
2021/05/27	6	31.95	8	31.99	31.65	-2	7,968	-0.03%
2021/05/26	34	32.23	23	32.92	32.75	11	8,205	0.13%
2021/05/25	2	30.80	21	30.55	31.80	-19	8,376	-0.23%
2021/05/24	18	28.91	19	28.18	28.95	-1	8,364	-0.01%
2021/05/21	11	27.83	19	28.13	28.20	-8	8,482	-0.09%
2021/05/20	9	27.19	17	27.52	26.75	-8	8,541	-0.09%
2021/05/19	16	26.84	13	27.57	28.80	3	8,554	0.04%
2021/05/18	18	24.83	14	25.99	26.20	4	8,587	0.05%
2021/05/17	5	24.53	3	24.07	23.85	2	8,595	0.02%
2021/05/14	9	27.51	11	28.00	26.50	-2	8,557	-0.02%
2021/05/13	13	27.37	8	26.89	27.25	5	8,520	0.06%
2021/05/12	8	27.45	5	26.76	27.20	3	8,480	0.04%
2021/05/11	8	28.20	2	29.05	27.45	6	8,374	0.07%
2021/05/10	3	30.35	8	31.21	30.30	-5	8,331	-0.06%
2021/05/07	15	30.90	4	31.69	32.30	11	8,303	0.13%
2021/05/06	5.1	29.82	12	29.78	29.40	-6.9	8,270	-0.08%
2021/05/05	16.3	31.46	8	32.28	30.85	8.3	8,265	0.10%
2021/05/04	12	30.93	28	30.22	34.20	-16	8,284	-0.19%
2021/05/03	16	32.88	16	32.56	32.15	0	8,207	0.00%
2021/04/29	7.4	35.99	6	36.23	35.65	1.4	8,138	0.02%
2021/04/28	11	37.74	9	37.98	37.20	2	8,156	0.02%
2021/04/27	4	38.89	19	39.18	38.65	-15	8,263	-0.18%
2021/04/26	29	40.11	17	41.08	40.30	12	8,393	0.14%
2021/04/23	14	37.11	17	38.12	38.80	-3	8,263	-0.04%
2021/04/22	22	37.04	33	37.76	35.30	-11	8,179	-0.13%
2021/04/21	9	39.01	6	38.81	39.00	3	8,056	0.04%
2021/04/20	20	39.75	7	40.48	39.95	13	8,030	0.16%
2021/04/19	33.1	39.69	38	39.45	39.10	-4.9	8,036	-0.06%
2021/04/16	47	44.89	10	43.94	43.00	37	7,922	0.47%
2021/04/15	28	40.85	41.1	41.18	44.30	-13.1	7,853	-0.17%
2021/04/14	28.3	42.51	20	43.35	43.00	8.3	7,726	0.11%
2021/04/13	10	47.05	16	46.43	46.50	-6	7,652	-0.08%
2021/04/12	46.2	48.86	33.1	49.14	47.10	13.1	7,651	0.17%
2021/04/09	27.4	53.98	20	52.61	52.30	7.4	7,713	0.10%
2021/04/08	25	51.61	22	52.20	52.00	3	7,750	0.04%
2021/04/07	8	49.56	7	47.97	50.20	1	7,846	0.01%
2021/04/06	13	43.58	24	44.07	45.65	-11	8,219	-0.13%
2021/04/01	4	40.80	10	40.60	41.50	-6	8,252	-0.07%
2021/03/31	9	41.00	7	42.31	41.00	2	8,391	0.02%
2021/03/30	2	41.50	1	40.90	41.70	1	8,407	0.01%
2021/03/29	3	39.55	3	40.42	40.30	0	8,446	0.00%
2021/03/26	3	39.15	5	39.00	39.50	-2	8,507	-0.02%
2021/03/25	0	0.00	6	38.75	38.50	-6	8,610	-0.07%
2021/03/24	8	37.26	8	37.49	37.10	0	8,748	0.00%
2021/03/23	45	42.05	32	41.59	40.50	13	8,783	0.15%
2021/03/22	15	44.11	20	43.83	45.00	-5	8,790	-0.06%
2021/03/19	39	39.57	30	40.83	42.55	9	8,873	0.10%
2021/03/18	52	36.93	46	38.54	38.80	6	8,761	0.07%
2021/03/17	98	34.54	55	34.15	35.30	43	8,604	0.50%
2021/03/16	2	32.25	0	0.00	32.25	2	8,208	0.02%
2021/03/15	8	28.49	8	29.28	29.35	0	8,244	0.00%
2021/03/12	41	25.44	23	26.12	26.70	18	8,286	0.22%
2021/03/11	11	24.35	4	24.44	24.30	7	8,135	0.09%
2021/03/10	16.3	24.35	12	24.33	24.05	4.3	8,107	0.05%
2021/03/09	6.3	23.14	8	23.91	24.05	-1.7	8,059	-0.02%
2021/03/08	7	23.47	6	23.61	23.25	1	7,997	0.01%
2021/03/05	16	24.35	8	24.18	23.50	8	7,963	0.10%
2021/03/04	26.2	24.92	33	25.33	25.00	-6.8	7,891	-0.09%
2021/03/03	29.2	24.02	18	23.93	25.30	11.2	7,788	0.14%
2021/03/02	53	24.49	26.5	24.89	24.95	26.5	7,538	0.35%
2021/02/26	14	21.56	69	21.46	23.10	-55	7,165	-0.77%
2021/02/25	28.5	21.95	12	22.02	21.00	16.5	6,869	0.24%
2021/02/24	6	21.53	12	21.74	21.75	-6	6,555	-0.09%
2021/02/23	15	17.93	29	19.20	19.80	-14	6,480	-0.22%
2021/02/22	5	17.50	9	17.93	18.00	-4	6,303	-0.06%
2021/02/19	21	17.27	4	17.55	17.50	17	6,201	0.27%
2021/02/18	8	16.99	11	17.01	17.60	-3	6,119	-0.05%
2021/02/17	0	0.00	19	16.14	16.50	-19	6,009	-0.32%
2021/02/04	29	15.24	3	15.43	15.15	26	5,913	0.44%
2021/02/03	1	15.00	4	15.04	15.00	-3	5,890	-0.05%
2021/02/02	1	15.30	0	0.00	15.20	1	5,892	0.02%
2021/02/01	2	15.30	13	15.32	15.10	-11	5,905	-0.19%
2021/01/29	8	16.41	1	16.05	15.95	7	5,852	0.12%
2021/01/28	36	16.79	4	16.99	16.70	32	5,799	0.55%
2021/01/27	14	17.16	32	17.24	17.30	-18	5,752	-0.31%
2021/01/26	19	17.25	37	17.27	16.70	-18	5,677	-0.32%
2021/01/25	7	15.87	20	16.05	17.20	-13	5,566	-0.23%
2021/01/22	7	16.82	4	16.85	16.65	3	5,485	0.05%
2021/01/21	7	16.46	14	16.66	17.20	-7	5,432	-0.13%
2021/01/20	41	16.83	7	17.52	16.55	34	5,337	0.64%
2021/01/19	6	16.89	50	18.27	18.35	-44	5,149	-0.85%
2021/01/18	12	15.97	8	15.88	16.70	4	4,952	0.08%
2021/01/15	13	16.33	4	16.00	16.30	9	4,924	0.18%
2021/01/14	1	16.65	9.1	16.33	16.55	-8.1	4,900	-0.17%
2021/01/13	29	16.63	2	16.85	15.75	27	4,872	0.55%
2021/01/12	5	16.28	11	16.52	16.35	-6	4,917	-0.12%
2021/01/11	12.1	17.77	12	17.09	18.00	0.1	4,927	0.00%
2021/01/08	8	16.61	10	16.55	16.55	-2	4,842	-0.04%
2021/01/07	12	16.30	7	16.37	16.25	5	4,811	0.10%
2021/01/06	28	17.08	63	17.16	17.10	-35	4,714	-0.74%
2021/01/05	3	18.47	11	18.16	18.20	-8	4,547	-0.18%
2021/01/04	27	18.47	25	18.08	18.90	2	4,383	0.05%
2020/12/31	70	16.76	61	16.06	17.20	9	4,089	0.22%
2020/12/30	55	14.70	38	14.62	15.65	17	3,810	0.45%
2020/12/29	136	15.50	67	15.33	15.45	69	3,624	1.90%	大買/
2020/12/28	6	14.15	0	0.00	14.15	6	3,177	0.19%
2020/12/25	22	12.88	122	12.86	12.90	-100	3,084	-3.24%	大賣/
2020/12/24	0	0.00	6	11.81	11.75	-6	2,917	-0.21%
2020/12/23	6	11.52	4	11.20	11.95	2	2,863	0.07%
2020/12/22	21	11.37	8	11.94	11.15	13	2,821	0.46%
2020/12/21	43	12.48	27	12.40	12.05	16	2,763	0.58%
2020/12/18	90	13.79	12	13.36	13.35	78	2,678	2.91%
2020/12/17	53	11.96	4	13.13	13.40	49	2,501	1.96%
2020/12/16	2	12.10	5	12.13	12.20	-3	2,342	-0.13%
2020/12/15	10	11.52	14	12.45	12.55	-4	2,197	-0.18%
2020/12/14	10	11.65	10	11.65	11.65	0	1,939	0.00%
2020/12/11	2	10.30	33	10.43	10.60	-31	1,912	-1.62%
2020/12/10	22	9.62	12	9.60	9.65	10	1,778	0.56%
2020/12/09	8	9.80	8	9.83	9.86	0	1,723	0.00%
2020/12/08	17	9.84	3	9.99	9.87	14	1,639	0.85%
2020/12/07	4	9.61	9	9.33	9.62	-5	1,478	-0.34%
2020/12/04	6	8.74	1	8.72	8.75	5	1,352	0.37%
2020/12/01	5	8.64	0	0.00	8.66	5	1,321	0.38%
2020/11/30	10	8.60	0	0.00	8.56	10	1,282	0.78%
2020/11/25	0	0.00	2	8.00	8.00	-2	1,175	-0.17%
2020/11/24	0	0.00	23	8.01	7.90	-23	1,167	-1.97%
2020/11/23	3	8.03	0	0.00	8.04	3	1,149	0.26%
2020/11/20	20	8.16	3	8.12	8.11	17	1,133	1.50%
2020/11/12	1	7.84	1	7.85	7.83	0	1,092	0.00%
2020/11/10	2	8.12	0	0.00	7.98	2	1,084	0.18%
2020/11/09	1	8.29	0	0.00	8.30	1	1,046	0.10%
2020/10/30	0	0.00	10	7.60	7.61	-10	993	-1.01%
2020/10/28	0	0.00	1	7.77	7.80	-1	993	-0.10%
2020/10/26	2	7.90	50	7.87	7.91	-48	981	-4.89%
2020/10/23	60	8.07	0	0.00	8.03	60	970	6.18%
2020/10/22	0	0.00	70	7.79	7.70	-70	949	-7.37%
2020/10/21	1	8.03	0	0.00	7.90	1	944	0.11%
2020/10/20	52	8.16	0	0.00	7.95	52	973	5.34%
2020/10/19	21	7.64	0	0.00	8.32	21	914	2.30%
2020/10/15	0	0.00	1	7.80	7.72	-1	791	-0.13%
2020/09/25	0	0.00	3	7.38	7.35	-3	940	-0.32%
2020/09/24	3	7.60	0	0.00	7.52	3	1,037	0.29%
2020/09/23	1	7.78	0	0.00	7.94	1	1,027	0.10%
2020/09/17	0	0.00	34	7.43	7.50	-34	960	-3.54%
2020/09/16	34	7.83	0	0.00	7.79	34	940	3.62%
2020/08/25	0	0.00	2	7.00	7.05	-2	807	-0.25%
2020/08/14	2	7.12	0	0.00	7.18	2	790	0.25%
2020/08/13	0	0.00	3	7.10	7.12	-3	790	-0.38%
2020/07/23	0	0.00	4	7.60	7.90	-4	732	-0.55%
2020/07/16	0	0.00	10	7.25	7.18	-10	675	-1.48%
2020/07/13	0	0.00	4	7.23	7.25	-4	667	-0.60%
2020/07/09	2	7.34	4	7.37	7.40	-2	654	-0.31%
2020/07/08	8	7.39	20	7.28	7.38	-12	641	-1.87%
2020/07/07	4	7.57	40	7.55	7.40	-36	628	-5.73%
2020/07/06	3	7.42	0	0.00	7.70	3	606	0.49%
2020/07/03	38	7.26	0	0.00	7.67	38	536	7.08%
2020/05/26	0	0.00	5	5.83	5.86	-5	498	-1.00%
2020/05/22	5	6.09	0	0.00	5.96	5	506	0.99%
2020/05/20	0	0.00	0.2	6.04	6.04	-0.2	508	-0.04%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/13	20	5.42	0	0.00	5.69	20	937	2.13%
2020/03/12	0	0.00	1.1	6.18	6.01	-1.1	967	-0.12%
2019/12/19	10	8.70	0	0.00	8.63	10	1,829	0.55%
2019/12/16	0	0.00	2	8.60	8.59	-2	1,826	-0.11%
2019/12/12	0	0.00	5	8.51	8.45	-5	1,848	-0.27%
2019/12/10	6	8.82	0	0.00	8.72	6	1,820	0.33%
2019/10/24	0	0.00	6	8.59	8.57	-6	1,617	-0.37%
2019/10/15	0	0.00	25	8.52	8.35	-25	1,648	-1.52%
2019/10/04	1	9.38	5	9.19	9.08	-4	1,570	-0.25%
2019/10/02	12	8.74	2	8.77	8.76	10	1,204	0.83%
2019/09/27	7	9.08	3	9.01	9.05	4	1,090	0.37%
2019/09/26	12	8.94	0	0.00	8.90	12	923	1.30%
2019/09/25	8	8.50	0	0.00	8.73	8	843	0.95%
2019/07/23	0	0.00	6	9.00	8.75	-6	1,059	-0.57%
2019/07/19	2	8.48	0	0.00	8.58	2	1,027	0.19%
2019/07/04	2	8.15	0	0.00	8.17	2	1,441	0.14%
2019/07/03	2	8.15	0	0.00	8.06	2	1,499	0.13%
2019/05/21	1	7.82	3	7.80	8.11	-2	2,058	-0.10%
2019/05/16	0	0.00	10	8.64	8.36	-10	2,033	-0.49%
2019/05/15	1	8.77	0	0.00	8.73	1	2,009	0.05%
2019/05/14	0	0.00	30	8.69	8.73	-30	1,988	-1.51%
2019/05/13	0	0.00	1	8.83	8.84	-1	1,973	-0.05%
2019/05/10	30	9.10	1	9.00	8.74	29	1,922	1.51%
2019/05/09	3	8.93	2	8.78	8.72	1	1,769	0.06%
2019/05/08	0	0.00	5	8.51	8.45	-5	1,691	-0.30%
2019/05/02	1	8.70	0	0.00	8.77	1	1,640	0.06%
2019/04/22	1	9.00	0	0.00	8.95	1	1,559	0.06%
2019/04/19	5	9.01	0	0.00	9.03	5	1,539	0.32%
2019/04/18	10	9.22	0	0.00	9.11	10	1,503	0.67%
2019/04/17	2	9.32	4	8.92	8.78	-2	1,330	-0.15%
2019/04/16	1	8.32	0	0.00	8.91	1	1,218	0.08%
2019/04/12	0	0.00	50	8.20	8.12	-50	1,120	-4.46%
2019/04/11	0	0.00	10	8.30	8.26	-10	1,108	-0.90%
2019/04/10	61	8.50	0	0.00	8.43	61	1,088	5.60%
2019/04/03	0	0.00	2	8.10	8.17	-2	949	-0.21%
2019/03/27	1	8.38	0	0.00	8.30	1	836	0.12%
2019/03/22	0	0.00	1	8.21	8.22	-1	786	-0.13%
2019/03/21	0	0.00	30	8.36	8.28	-30	767	-3.91%
2019/03/15	0	0.00	3	8.46	8.44	-3	675	-0.44%
2019/03/14	5	8.44	2	8.50	8.50	3	647	0.46%
2019/03/12	0	0.00	13	7.69	7.66	-13	515	-2.52%
2019/03/08	35	7.33	0	0.00	7.46	35	461	7.59%
2019/03/05	1	7.14	0	0.00	7.10	1	405	0.25%
2019/02/22	10	7.12	0	0.00	7.14	10	429	2.33%
2019/01/24	1	6.61	0	0.00	6.60	1	341	0.29%
2018/12/04	0	0.00	1	7.55	7.42	-1	449	-0.22%
2018/11/29	0	0.00	10	7.27	7.25	-10	445	-2.24%
2018/11/27	0	0.00	10	7.15	7.14	-10	445	-2.24%
2018/11/23	0	0.00	1	7.25	7.15	-1	451	-0.22%
2018/11/22	21	7.39	0	0.00	7.30	21	481	4.36%
2018/11/02	0	0.00	1	6.79	6.77	-1	493	-0.20%
2018/10/24	0	0.00	1	6.90	6.89	-1	569	-0.18%
2018/10/23	0	0.00	1	6.78	6.62	-1	574	-0.17%
2018/10/19	2	6.62	0	0.00	6.63	2	654	0.31%
2018/09/20	1	7.70	10	7.64	7.63	-9	1,328	-0.68%
2018/09/19	1	7.79	0	0.00	7.80	1	1,351	0.07%
2018/09/18	1	7.76	0	0.00	7.71	1	1,378	0.07%
2018/08/29	0	0.00	10	8.90	8.90	-10	2,950	-0.34%
2018/08/28	1	8.50	0	0.00	8.54	1	3,005	0.03%
2018/08/24	10	8.40	0	0.00	8.33	10	3,134	0.32%
2018/08/02	0	0.00	5	9.40	9.35	-5	3,457	-0.14%
2018/07/30	0	0.00	1	9.59	9.33	-1	3,400	-0.03%
2018/07/23	10	9.68	80	9.59	9.48	-70	3,313	-2.11%
2018/07/20	10	9.71	10	9.88	9.65	0	3,301	0.00%
2018/07/16	5	9.80	3	9.96	9.82	2	3,233	0.06%
2018/07/13	2	9.76	13	9.73	10.05	-11	3,168	-0.35%
2018/07/12	0	0.00	4	9.22	9.20	-4	3,063	-0.13%
2018/07/11	3	9.14	0	0.00	8.86	3	2,900	0.10%
2018/07/06	10	8.95	0	0.00	8.90	10	2,866	0.35%
2018/07/05	1	9.17	0	0.00	9.08	1	2,837	0.04%
2018/07/04	0	0.00	1	9.11	9.10	-1	2,785	-0.04%
2018/07/03	0	0.00	10	9.94	9.51	-10	2,761	-0.36%
2018/07/02	1	10.05	5	9.95	9.90	-4	2,740	-0.15%
2018/06/29	1	9.91	0	0.00	9.74	1	2,689	0.04%
2018/06/28	80	9.96	0	0.00	9.72	80	2,644	3.03%
2018/06/25	10	10.40	33	10.08	10.15	-23	2,551	-0.90%
2018/06/22	4	10.15	0	0.00	10.05	4	2,468	0.16%
2018/06/21	23	9.98	3	9.93	9.92	20	2,387	0.84%
2018/06/19	5	9.92	0	0.00	9.50	5	2,288	0.22%
2018/06/15	4	10.05	0	0.00	10.00	4	2,260	0.18%
2018/06/13	0	0.00	1	11.30	10.45	-1	2,290	-0.04%
2018/06/12	4	11.33	1	11.35	11.15	3	2,206	0.14%
2018/06/11	31	11.13	29	10.75	11.30	2	2,089	0.10%
2018/06/08	14	10.45	58	10.34	10.50	-44	1,743	-2.52%
2018/06/07	2	9.30	35	9.59	9.55	-33	1,700	-1.94%
2018/06/06	0	0.00	33	9.06	8.95	-33	1,536	-2.15%
2018/06/05	2	9.24	10	9.30	9.03	-8	1,516	-0.53%
2018/06/04	0	0.00	6	9.16	8.96	-6	1,432	-0.42%
2018/06/01	2	9.21	22	9.10	9.00	-20	1,408	-1.42%
2018/05/31	1	8.99	1	8.99	8.73	0	1,310	0.00%
2018/05/25	0	0.00	1	8.46	8.25	-1	1,146	-0.09%
2018/05/24	1	8.62	10	8.31	8.60	-9	1,103	-0.82%
2018/05/21	10	8.20	0	0.00	8.03	10	994	1.01%
2018/05/09	1	7.40	0	0.00	7.45	1	926	0.11%
2018/05/03	0	0.00	12	7.65	7.58	-12	1,055	-1.14%
2018/04/30	0	0.00	3	7.52	7.52	-3	1,053	-0.28%
2018/04/23	1	7.98	0	0.00	7.92	1	1,088	0.09%
2018/04/20	5	7.80	0	0.00	7.79	5	1,077	0.46%
2018/04/18	5	7.80	0	0.00	7.80	5	1,101	0.45%
2018/04/12	20	8.10	0	0.00	8.15	20	1,245	1.61%
2018/04/09	0	0.00	1	8.28	8.10	-1	1,260	-0.08%
2018/04/02	1	8.43	0	0.00	8.39	1	1,259	0.08%
2018/03/27	1	8.75	0	0.00	8.60	1	1,254	0.08%
2018/03/22	0	0.00	1	8.86	8.75	-1	1,223	-0.08%
2018/03/20	0	0.00	10	9.05	9.00	-10	1,185	-0.84%
2018/03/15	3	8.91	0	0.00	8.78	3	1,017	0.29%
2018/03/13	12	8.84	0	0.00	8.81	12	972	1.23%
2018/03/08	0	8.06	0	0.00	7.99	0	752	0.00%
2018/03/07	0	0.00	5	8.00	8.00	-5	750	-0.67%
2018/03/02	0	0.00	10	7.63	7.59	-10	762	-1.31%
2018/02/27	10	7.64	0	0.00	7.71	10	817	1.22%
2018/02/06	5	7.32	0	0.00	7.49	5	1,123	0.45%
2018/01/31	0	0.00	14	8.50	8.51	-14	1,133	-1.24%
2018/01/29	24	8.92	20	8.89	9.04	4	1,157	0.35%
2018/01/26	0	0.00	24	8.51	8.56	-24	1,093	-2.20%
2018/01/25	24	8.80	0	0.00	8.53	24	1,105	2.17%
2018/01/19	0	0.00	15	8.50	8.48	-15	1,663	-0.90%
2018/01/10	0	0.00	5	8.51	8.54	-5	1,787	-0.28%
2018/01/09	20	9.11	0	0.00	8.76	20	1,774	1.13%