普誠 (6129)-合庫-台南券商分點個股進出

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
24.00
漲跌
▲0.10
漲幅
+0.42%
成交量
334張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:07:10

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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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	1	24.00	0	0.00	23.90	1	908	0.11%
2024/04/15	1	25.85	0	0.00	25.75	1	919	0.11%
2024/04/12	0	0.00	2	26.45	26.20	-2	926	-0.22%
2024/04/11	4	26.61	0	0.00	26.60	4	927	0.43%
2024/04/10	3	26.70	0	0.00	26.80	3	966	0.31%
2024/04/09	0	0.00	1	26.50	26.55	-1	985	-0.10%
2024/04/08	0	0.00	1	26.50	26.40	-1	998	-0.10%
2024/04/03	0	26.90	0	0.00	26.75	0	1,016	0.00%
2024/04/02	0	27.30	0	0.00	26.90	0	1,097	0.00%
2024/04/01	2	27.10	0	0.00	27.10	2	1,468	0.14%
2024/03/21	2	26.40	0	0.00	26.20	2	1,561	0.13%
2024/03/20	1	26.35	0	0.00	26.15	1	1,565	0.06%
2024/03/14	1	27.00	0	0.00	26.75	1	1,617	0.06%
2024/03/12	0	0.00	1	27.85	27.90	-1	1,690	-0.06%
2024/03/07	27	27.64	2	27.85	27.55	25	1,695	1.47%
2024/03/05	0	0.00	2	28.43	28.35	-2	1,696	-0.12%
2024/03/04	4	28.91	0	0.00	28.60	4	1,742	0.23%
2024/03/01	1	28.70	0	0.00	28.65	1	1,811	0.06%
2024/02/29	2	28.45	12	28.48	28.45	-10	1,824	-0.55%
2024/02/20	6	29.35	0	0.00	29.40	6	2,161	0.28%
2024/02/19	0	0.00	8	29.57	29.75	-8	2,172	-0.37%
2024/02/15	0	0.00	1	28.50	28.70	-1	2,187	-0.05%
2024/02/05	1	28.40	0	0.00	28.45	1	2,202	0.05%
2024/02/01	0	0.00	4	28.75	28.75	-4	2,231	-0.18%
2024/01/26	0	0.00	3	29.22	29.05	-3	2,270	-0.13%
2024/01/23	0	0.00	1	29.60	29.65	-1	2,289	-0.04%
2024/01/15	0	0.00	1	29.70	29.60	-1	2,369	-0.04%
2024/01/12	4	29.40	0	0.00	29.20	4	2,380	0.17%
2024/01/10	0	0.00	2	29.25	29.25	-2	2,515	-0.08%
2024/01/08	1	30.20	0	0.00	30.00	1	2,487	0.04%
2024/01/03	1	30.95	0	0.00	30.70	1	2,456	0.04%
2024/01/02	1	30.70	0	0.00	30.80	1	2,431	0.04%
2023/12/29	1	30.85	0	0.00	30.85	1	2,420	0.04%
2023/12/28	18	31.71	2	31.35	31.25	16	2,402	0.67%
2023/12/27	5	32.80	12	32.25	32.00	-7	2,321	-0.30%
2023/12/19	0	0.00	7	29.15	29.10	-7	1,773	-0.39%
2023/12/18	3	29.80	0	0.00	29.75	3	1,758	0.17%
2023/12/15	10	30.30	0	0.00	30.10	10	1,750	0.57%
2023/12/14	3	30.50	13	30.53	30.35	-10	1,746	-0.57%
2023/12/08	4	30.65	4	30.65	30.40	0	1,694	0.00%
2023/12/07	0	0.00	3	30.00	30.05	-3	1,649	-0.18%
2023/12/06	0	0.00	1	30.95	31.00	-1	1,615	-0.06%
2023/12/05	2	30.15	0	0.00	30.10	2	1,589	0.13%
2023/11/30	1	31.05	0	0.00	30.90	1	1,684	0.06%
2023/11/29	2	31.25	4	31.78	31.40	-2	1,669	-0.12%
2023/11/28	4	31.49	5	31.31	31.55	-1	1,618	-0.06%
2023/11/27	1	30.90	1	30.30	30.30	0	1,533	0.00%
2023/11/24	2	30.35	5	30.55	30.25	-3	1,503	-0.20%
2023/11/22	2	31.53	0	0.00	31.75	2	1,288	0.16%
2023/11/13	2	29.00	0	0.00	28.90	2	1,069	0.19%
2023/11/10	0	0.00	6	30.03	30.00	-6	1,057	-0.57%
2023/11/09	15	30.23	10	29.50	29.50	5	1,036	0.48%
2023/11/08	0	0.00	1	30.05	29.75	-1	1,051	-0.10%
2023/11/02	1	28.15	0	0.00	28.15	1	1,111	0.09%
2023/10/31	0	0.00	1	28.85	28.20	-1	1,108	-0.09%
2023/10/26	0	0.00	1	29.95	29.30	-1	1,108	-0.09%
2023/10/25	1	30.55	0	0.00	29.90	1	1,097	0.09%
2023/10/20	8	29.26	8	29.20	29.20	0	1,017	0.00%
2023/10/19	1	29.90	4	29.80	29.25	-3	1,024	-0.29%
2023/10/18	11	29.54	13	29.85	29.85	-2	946	-0.21%
2023/10/17	2	28.90	0	0.00	28.60	2	887	0.23%
2023/10/12	4	28.85	0	0.00	28.65	4	925	0.43%
2023/10/11	0	0.00	5	28.85	28.60	-5	909	-0.55%
2023/09/27	7	28.85	0	0.00	28.80	7	1,014	0.69%
2023/09/07	0	0.00	1	29.90	29.90	-1	1,247	-0.08%
2023/09/05	1	31.25	0	0.00	31.00	1	1,270	0.08%
2023/08/29	0	0.00	1	28.80	28.65	-1	1,260	-0.08%
2023/08/24	1	28.70	0	0.00	28.75	1	1,296	0.08%
2023/08/14	3	28.45	0	0.00	28.20	3	1,350	0.22%
2023/08/11	0	0.00	1	29.60	29.65	-1	1,331	-0.08%
2023/08/09	0	0.00	1	31.30	30.85	-1	1,317	-0.08%
2023/08/04	1	29.90	2	30.00	29.95	-1	1,251	-0.08%
2023/07/31	1	31.00	0	0.00	30.60	1	1,420	0.07%
2023/07/25	0	0.00	3	30.03	30.30	-3	1,543	-0.19%
2023/07/24	3	29.97	0	0.00	29.95	3	1,552	0.19%
2023/07/07	1	31.80	0	0.00	32.30	1	2,190	0.05%
2023/07/05	2	33.35	2	33.00	32.85	0	2,266	0.00%
2023/06/29	0	0.00	2	31.95	31.90	-2	2,273	-0.09%
2023/06/21	0.1	32.95	0	0.00	32.55	0.1	2,442	0.00%
2023/06/15	3	33.57	1	33.75	33.25	2	2,629	0.08%
2023/06/14	1	34.05	1	33.85	33.45	0	2,636	0.00%
2023/06/13	4	33.40	2.2	33.29	33.35	1.9	2,666	0.07%
2023/06/12	3	31.55	6.1	31.52	31.45	-3.1	2,679	-0.11%
2023/06/09	0	0.00	10	32.20	32.10	-10	2,718	-0.37%
2023/06/08	0	0.00	0.1	32.80	32.50	-0.1	2,756	0.00%
2023/06/07	0	0.00	2	33.35	33.70	-2	2,860	-0.07%
2023/06/06	0	0.00	1	33.15	33.15	-1	3,293	-0.03%
2023/06/02	0	0.00	5	34.00	33.85	-5	3,788	-0.13%
2023/06/01	5	33.75	2	33.65	33.65	3	3,800	0.08%
2023/05/31	0	0.00	1	33.80	33.35	-1	3,857	-0.03%
2023/05/26	2	32.95	2	32.30	32.30	0	3,911	0.00%
2023/05/25	3	33.00	0	0.00	32.75	3	3,966	0.08%
2023/05/19	6	32.95	0	0.00	32.65	6	4,160	0.14%
2023/05/18	1	33.20	0	0.00	32.95	1	4,178	0.02%
2023/05/15	1	32.35	0	0.00	32.00	1	4,231	0.02%
2023/05/08	2	33.53	0	0.00	33.30	2	4,722	0.04%
2023/05/05	2.2	33.28	1	33.70	33.55	1.2	4,793	0.02%
2023/05/04	20	36.41	27	35.80	35.65	-7	4,997	-0.14%
2023/05/03	1	35.75	5	35.85	35.95	-4	5,075	-0.08%
2023/05/02	1	36.20	1	35.55	35.90	0	5,107	0.00%
2023/04/28	2	35.15	20	34.90	35.30	-18	5,097	-0.35%
2023/04/27	9	34.06	0	0.00	33.90	9	5,071	0.18%
2023/04/25	1	33.35	52	33.58	33.40	-51	5,049	-1.01%
2023/04/24	1	34.25	0	0.00	34.80	1	5,039	0.02%
2023/04/21	14	34.39	5	34.65	34.45	9	5,059	0.18%
2023/04/20	7.6	35.68	10	36.06	35.35	-2.4	5,038	-0.05%
2023/04/19	1.4	37.11	15	37.13	36.90	-13.6	5,099	-0.27%
2023/04/18	14	37.42	35	37.67	37.60	-21	4,962	-0.42%
2023/04/14	4	36.40	6.1	36.67	36.40	-2.1	4,783	-0.04%
2023/04/13	26	36.73	25	36.61	36.30	1	4,709	0.02%
2023/04/12	0	0.00	22	36.90	36.90	-22	4,683	-0.47%
2023/04/11	14	36.53	2	36.55	36.45	12	4,630	0.26%
2023/04/10	1	35.15	0	0.00	35.15	1	4,553	0.02%
2023/04/06	0	0.00	1	35.05	35.20	-1	4,548	-0.02%
2023/03/31	2	34.55	0	0.00	34.70	2	4,538	0.04%
2023/03/30	11	34.40	0	0.00	34.40	11	4,538	0.24%
2023/03/29	1	34.40	0	0.00	34.45	1	4,543	0.02%
2023/03/28	24	34.43	6	34.23	34.15	18	4,563	0.39%
2023/03/27	1	35.60	6	35.83	35.60	-5	4,479	-0.11%
2023/03/24	15	36.68	12	36.48	36.40	3	4,459	0.07%
2023/03/23	2	36.40	11	36.48	36.35	-9	4,437	-0.20%
2023/03/22	21	36.63	17	36.76	36.50	4	4,450	0.09%
2023/03/21	5	36.22	4	36.50	36.00	1	4,378	0.02%
2023/03/20	0	0.00	6	36.28	36.00	-6	4,356	-0.14%
2023/03/17	12	36.21	9	36.17	35.85	3	4,373	0.07%
2023/03/16	5	36.20	0	0.00	35.65	5	4,381	0.11%
2023/03/15	1	37.10	3	36.52	37.00	-2	4,485	-0.04%
2023/03/14	13	36.40	4	36.10	36.10	9	4,535	0.20%
2023/03/13	11	35.49	6	35.85	36.10	5	4,884	0.10%
2023/03/10	32	36.91	13	36.26	36.40	19	5,179	0.37%
2023/03/09	67	38.47	100	38.53	38.05	-33	5,169	-0.64%
2023/03/08	57	37.14	52	37.44	37.80	5	4,767	0.10%
2023/03/07	6	35.65	10	35.74	35.60	-4	4,431	-0.09%
2023/03/06	0	0.00	4	35.38	35.15	-4	4,397	-0.09%
2023/03/03	55	35.29	43	35.13	35.05	12	4,431	0.27%
2023/03/02	7	35.13	5	35.30	35.05	2	4,446	0.04%
2023/03/01	5	34.83	2	34.83	34.75	3	4,467	0.07%
2023/02/24	17	35.33	7	34.82	34.80	10	4,472	0.22%
2023/02/23	11	35.41	18	35.60	35.55	-7	4,444	-0.16%
2023/02/22	14	35.34	12	34.97	34.95	2	4,425	0.05%
2023/02/21	1	35.45	10	35.29	35.30	-9	4,399	-0.20%
2023/02/20	0	0.00	14	34.98	35.20	-14	4,365	-0.32%
2023/02/17	1	34.65	5	34.45	34.30	-4	4,344	-0.09%
2023/02/16	4	34.20	3	34.37	34.30	1	4,343	0.02%
2023/02/15	2	33.78	1	33.75	33.70	1	4,366	0.02%
2023/02/14	4	34.16	3	34.15	33.75	1	4,378	0.02%
2023/02/13	1	33.95	6	34.01	33.85	-5	4,408	-0.11%
2023/02/10	4	34.75	9	34.90	34.45	-5	4,545	-0.11%
2023/02/09	63	35.92	12	36.15	35.45	51	4,585	1.11%
2023/02/08	0	0.00	8	35.40	35.40	-8	4,375	-0.18%
2023/02/07	6	33.95	0	0.00	34.30	6	4,247	0.14%
2023/02/06	2	34.10	0	0.00	34.50	2	4,213	0.05%
2023/02/03	8	34.79	20	34.76	34.45	-12	4,186	-0.29%
2023/02/02	13	35.50	23	35.65	35.70	-10	4,094	-0.24%
2023/02/01	17	33.51	8	33.83	34.00	9	3,765	0.24%
2023/01/31	2	32.80	0	0.00	32.75	2	3,656	0.05%
2023/01/17	6	31.50	12	31.52	31.50	-6	3,603	-0.17%
2023/01/13	5	31.22	0	0.00	31.05	5	3,627	0.14%
2023/01/12	18	32.10	0	0.00	31.50	18	3,636	0.50%
2023/01/11	1	31.75	0	0.00	32.25	1	3,618	0.03%
2023/01/10	1	31.80	3	31.95	31.60	-2	3,631	-0.06%
2023/01/09	4	32.46	4	32.58	31.95	0	3,649	0.00%
2023/01/06	3	30.65	0	0.00	30.40	3	3,530	0.08%
2023/01/05	1	30.40	0	0.00	30.30	1	3,608	0.03%
2023/01/04	3	30.40	0	0.00	30.35	3	3,626	0.08%
2022/12/30	1	29.90	0	0.00	29.60	1	3,734	0.03%
2022/12/29	1	29.45	0	0.00	29.95	1	3,821	0.03%
2022/12/28	3	29.68	0	0.00	29.50	3	3,873	0.08%
2022/12/23	1	30.20	0	0.00	30.15	1	3,991	0.03%
2022/12/21	1	30.00	0	0.00	29.55	1	4,070	0.02%
2022/12/20	6	29.85	0	0.00	29.75	6	4,098	0.15%
2022/12/19	0	0.00	5	30.85	30.85	-5	4,127	-0.12%
2022/12/16	3	31.48	0	0.00	31.35	3	4,258	0.07%
2022/12/15	1	32.35	1	32.10	32.10	0	4,285	0.00%
2022/12/14	2	32.18	0	0.00	32.35	2	4,329	0.05%
2022/12/13	3	31.87	2	32.20	31.20	1	4,304	0.02%
2022/12/12	1	31.70	0	0.00	31.70	1	4,308	0.02%
2022/12/09	5	32.38	0	0.00	32.15	5	4,333	0.12%
2022/12/08	1	32.80	0	0.00	32.70	1	4,354	0.02%
2022/12/07	9	33.35	11	33.66	32.60	-2	4,380	-0.05%
2022/12/06	13	34.97	8	35.26	35.00	5	4,255	0.12%
2022/12/05	36	35.60	41	35.46	34.80	-5	4,157	-0.12%
2022/12/02	9	34.73	18	34.89	35.90	-9	3,800	-0.24%
2022/12/01	7	32.65	5	32.78	32.65	2	3,541	0.06%
2022/11/30	1	31.75	2	31.95	31.75	-1	3,629	-0.03%
2022/11/29	28	32.04	18	32.23	31.85	10	3,707	0.27%
2022/11/28	0	0.00	1	31.30	31.25	-1	3,736	-0.03%
2022/11/25	4	31.83	7	31.62	31.25	-3	3,907	-0.08%
2022/11/24	5	31.90	2	31.85	32.15	3	3,939	0.08%
2022/11/23	0	0.00	14	31.12	31.00	-14	3,952	-0.35%
2022/11/18	8	32.05	9	31.37	30.85	-1	4,544	-0.02%
2022/11/17	0	0.00	1	31.70	31.60	-1	4,668	-0.02%
2022/11/16	3	31.50	3	31.62	31.50	0	4,802	0.00%
2022/11/15	5	30.99	4	31.23	31.10	1	4,883	0.02%
2022/11/09	3	30.92	3	30.90	30.70	0	6,360	0.00%
2022/11/08	21	31.55	7	32.05	30.40	14	6,691	0.21%
2022/11/07	15	30.15	16	30.59	30.70	-1	7,436	-0.01%
2022/11/04	2	29.78	1	29.50	29.75	1	7,562	0.01%
2022/11/03	1	28.80	1	28.00	28.30	0	7,700	0.00%
2022/11/02	2	28.63	0	0.00	28.40	2	8,106	0.02%
2022/11/01	1	28.35	1	28.30	28.40	0	8,421	0.00%
2022/10/28	0	0.00	1	27.90	27.25	-1	8,752	-0.01%
2022/10/27	2	27.60	2	27.90	28.00	0	8,824	0.00%
2022/10/26	1	27.70	0	0.00	27.05	1	8,883	0.01%
2022/10/21	6	28.32	1	27.90	27.90	5	9,223	0.05%
2022/10/18	1	29.40	0	0.00	29.70	1	9,283	0.01%
2022/10/17	4	27.81	1	29.00	29.50	3	9,320	0.03%
2022/10/14	2	28.10	3	28.57	28.60	-1	9,313	-0.01%
2022/10/13	1	27.00	0	0.00	26.75	1	9,334	0.01%
2022/10/12	1	29.55	0	0.00	29.20	1	9,307	0.01%
2022/10/11	7	30.29	0	0.00	29.25	7	9,299	0.08%
2022/10/07	1	32.15	1	31.75	31.75	0	9,286	0.00%
2022/10/06	2	31.43	3	31.68	31.60	-1	9,272	-0.01%
2022/10/05	2	31.48	3	31.23	30.60	-1	9,191	-0.01%
2022/10/03	1	30.25	0	0.00	30.25	1	9,109	0.01%
2022/09/30	7	28.27	0	0.00	29.60	7	9,089	0.08%
2022/09/29	8	29.59	2	29.50	29.20	6	9,114	0.07%
2022/09/28	1	29.15	1	29.80	28.60	0	9,104	0.00%
2022/09/27	2	30.10	0	0.00	30.60	2	9,054	0.02%
2022/09/26	3	30.82	1	30.95	29.85	2	9,028	0.02%
2022/09/23	2	31.78	1	33.25	31.30	1	9,012	0.01%
2022/09/22	13	32.99	0	0.00	33.15	13	8,915	0.15%
2022/09/19	4	34.16	22	33.45	33.40	-18	9,117	-0.20%
2022/09/16	3	34.00	0	0.00	33.90	3	9,098	0.03%
2022/09/15	1	35.95	2	35.40	34.85	-1	9,059	-0.01%
2022/09/14	6	35.57	0	0.00	35.95	6	9,020	0.07%
2022/09/13	3	35.70	1	35.55	35.90	2	8,975	0.02%
2022/09/12	3	34.75	2	35.00	35.15	1	8,961	0.01%
2022/09/08	4	33.94	0	0.00	34.60	4	8,958	0.04%
2022/09/07	5	34.97	1	35.05	34.00	4	8,946	0.04%
2022/09/06	15	34.81	3	36.13	34.75	12	8,897	0.13%
2022/09/05	9	38.68	5	37.28	37.00	4	8,723	0.05%
2022/09/02	5	38.93	1	39.30	39.10	4	8,648	0.05%
2022/09/01	3	38.58	30	38.12	37.90	-27	8,550	-0.32%
2022/08/30	8	37.84	1	37.80	37.70	7	8,506	0.08%
2022/08/29	7	37.40	42	37.36	37.30	-35	8,844	-0.40%
2022/08/26	6	40.77	6	41.53	39.80	0	8,843	0.00%
2022/08/25	2	40.88	0	0.00	40.75	2	8,517	0.02%
2022/08/24	3	42.18	1	41.90	41.25	2	8,446	0.02%
2022/08/23	5	41.71	5	42.00	42.15	0	8,354	0.00%
2022/08/22	1	40.90	0	0.00	41.05	1	8,264	0.01%
2022/08/19	19	42.47	11	42.31	41.10	8	8,208	0.10%
2022/08/18	5	42.12	4	41.99	41.95	1	7,914	0.01%
2022/08/17	17	41.20	22	41.73	41.90	-5	7,660	-0.07%
2022/08/16	6	41.53	13	41.56	41.80	-7	7,461	-0.09%
2022/08/15	20	40.62	22	40.94	40.05	-2	7,064	-0.03%
2022/08/12	25	40.98	57	40.94	40.00	-32	6,698	-0.48%
2022/08/11	6	38.80	6	39.08	38.80	0	5,792	0.00%
2022/08/10	5	39.32	2	38.55	38.80	3	5,580	0.05%
2022/08/09	27	39.19	30	39.07	39.30	-3	5,398	-0.06%
2022/08/08	4	38.15	8	37.59	37.85	-4	4,984	-0.08%
2022/08/05	11	37.41	11	37.14	37.10	0	4,658	0.00%
2022/08/04	6	34.68	3	34.42	34.70	3	4,366	0.07%
2022/08/03	2	34.78	1	34.35	34.20	1	4,331	0.02%
2022/08/02	2	35.28	2	35.78	34.75	0	4,261	0.00%
2022/08/01	0	0.00	1	36.30	36.25	-1	4,189	-0.02%
2022/07/29	25	35.73	23	35.79	36.00	2	4,065	0.05%
2022/07/28	4	34.41	2	34.00	34.00	2	3,877	0.05%
2022/07/27	2	34.30	1	34.05	34.40	1	3,834	0.03%
2022/07/26	0	0.00	15	34.10	34.05	-15	3,800	-0.39%
2022/07/25	0	0.00	1	33.75	34.05	-1	3,776	-0.03%
2022/07/22	3	33.55	6	33.70	33.55	-3	3,730	-0.08%
2022/07/20	5	32.35	3	32.68	32.00	2	3,648	0.05%
2022/07/19	0	0.00	1	32.20	31.90	-1	3,620	-0.03%
2022/07/18	0	0.00	4	31.10	31.35	-4	3,588	-0.11%
2022/07/15	0	0.00	9	30.93	30.85	-9	3,574	-0.25%
2022/07/14	4	30.01	1	30.85	30.70	3	3,539	0.08%
2022/07/12	2	28.68	0	0.00	28.40	2	3,484	0.06%
2022/07/11	0	0.00	1	29.80	29.65	-1	3,480	-0.03%
2022/07/08	0	0.00	7	30.16	29.95	-7	3,478	-0.20%
2022/07/07	7	29.91	6	30.36	30.50	1	3,449	0.03%
2022/07/06	0	0.00	1	29.75	29.60	-1	3,407	-0.03%
2022/07/05	1	31.05	0	0.00	31.00	1	3,409	0.03%
2022/07/04	1	30.25	0	0.00	29.90	1	3,399	0.03%
2022/07/01	1	31.50	3	31.32	29.50	-2	3,432	-0.06%
2022/06/30	11	33.33	5	32.19	31.95	6	3,390	0.18%
2022/06/29	14	34.19	3	34.60	33.80	11	3,352	0.33%
2022/06/28	5	33.97	5	34.00	34.00	0	3,298	0.00%
2022/06/27	5	32.00	6	32.51	34.40	-1	3,338	-0.03%
2022/06/24	3	31.02	2	31.35	31.30	1	3,213	0.03%
2022/06/22	0	0.00	1	31.25	30.55	-1	3,232	-0.03%
2022/06/21	1	30.95	10	31.42	31.90	-9	3,247	-0.28%
2022/06/20	1	33.05	7	30.61	30.50	-6	3,394	-0.18%
2022/06/17	10	33.15	9	33.25	32.80	1	3,360	0.03%
2022/06/16	5	33.60	6	33.98	33.60	-1	3,337	-0.03%
2022/06/15	1	35.65	1	35.05	34.85	0	3,310	0.00%
2022/06/14	0	0.00	2	35.00	35.00	-2	3,293	-0.06%
2022/06/13	5	34.70	6	35.09	34.90	-1	3,271	-0.03%
2022/06/10	0	0.00	6	36.50	36.10	-6	3,241	-0.19%
2022/06/09	11	36.60	2	36.25	36.25	9	3,198	0.28%
2022/06/08	9	36.22	16	36.91	37.15	-7	3,145	-0.22%
2022/06/07	27	36.89	18	36.75	36.40	9	2,996	0.30%
2022/06/06	8	35.48	1	35.85	36.00	7	2,578	0.27%
2022/06/02	0	0.00	1	33.95	33.80	-1	2,466	-0.04%
2022/06/01	6	34.94	4	35.40	34.75	2	2,485	0.08%
2022/05/31	2	34.20	10	34.80	34.30	-8	2,459	-0.33%
2022/05/30	11	34.50	7	34.26	34.40	4	2,440	0.16%
2022/05/26	1	34.05	0	0.00	33.70	1	2,409	0.04%
2022/05/25	5	32.55	0	0.00	32.20	5	2,499	0.20%
2022/05/24	10	34.45	0	0.00	32.55	10	3,065	0.33%
2022/05/20	1	30.10	1	29.85	30.20	0	3,149	0.00%
2022/05/19	1	29.50	1	29.50	30.00	0	3,224	0.00%
2022/05/17	1	29.50	0	0.00	29.45	1	3,311	0.03%
2022/05/12	2	28.85	2	28.20	27.80	0	3,598	0.00%
2022/05/11	0	0.00	1	29.35	28.80	-1	3,623	-0.03%
2022/05/10	1	29.15	0	0.00	29.00	1	3,710	0.03%
2022/05/06	0	0.00	1	28.65	29.10	-1	3,911	-0.03%
2022/05/05	0	0.00	2	29.70	29.80	-2	3,932	-0.05%
2022/05/04	7	29.01	7	28.75	28.75	0	3,940	0.00%
2022/05/03	0	0.00	13	28.42	28.40	-13	3,965	-0.33%
2022/04/29	16	29.22	0	0.00	28.50	16	4,025	0.40%
2022/04/28	3	28.37	3	28.50	28.30	0	4,066	0.00%
2022/04/27	13	27.57	13	27.90	28.30	0	4,117	0.00%
2022/04/25	0	0.00	5	29.58	29.25	-5	4,357	-0.11%
2022/04/22	0	0.00	4	31.30	31.30	-4	4,447	-0.09%
2022/04/19	7	32.69	6	32.40	32.40	1	4,518	0.02%
2022/04/15	1	33.50	1	33.30	33.05	0	4,579	0.00%
2022/04/12	5	34.03	0	0.00	33.65	5	4,965	0.10%
2022/04/11	3	34.90	0	0.00	34.30	3	5,625	0.05%
2022/04/07	6	35.98	0	0.00	35.05	6	5,994	0.10%
2022/04/01	0	0.00	1	35.25	35.45	-1	6,051	-0.02%
2022/03/31	2	36.00	1	35.90	35.75	1	6,163	0.02%
2022/03/30	7	36.23	2	36.50	36.10	5	6,272	0.08%
2022/03/28	0	0.00	1	34.80	35.20	-1	6,275	-0.02%
2022/03/25	1	35.65	0	0.00	35.80	1	6,347	0.02%
2022/03/24	2	35.65	2	35.88	35.55	0	6,376	0.00%
2022/03/23	4	35.64	0	0.00	36.10	4	6,458	0.06%
2022/03/16	3	33.30	0	0.00	32.50	3	7,803	0.04%
2022/03/15	3	33.35	6	33.05	33.05	-3	8,749	-0.03%
2022/03/10	0	0.00	1	35.15	34.85	-1	10,132	-0.01%
2022/03/09	0	0.00	5	34.40	34.10	-5	10,126	-0.05%
2022/03/08	6	34.97	8	33.47	33.40	-2	10,140	-0.02%
2022/03/07	9	35.02	6	35.13	34.90	3	10,114	0.03%
2022/03/04	7	36.64	0	0.00	36.55	7	10,065	0.07%
2022/03/03	6	37.53	5	37.15	37.15	1	10,046	0.01%
2022/03/02	6	36.88	4	36.84	37.25	2	10,025	0.02%
2022/03/01	8	37.63	0	0.00	37.40	8	9,994	0.08%
2022/02/25	23	37.70	2	37.40	37.40	21	9,937	0.21%
2022/02/24	7	38.46	23.1	38.50	36.65	-16.1	9,775	-0.16%
2022/02/23	6	38.58	9	37.99	38.60	-3	9,159	-0.03%
2022/02/22	2	36.50	1	37.10	36.50	1	8,896	0.01%
2022/02/21	5	37.15	7	37.14	37.60	-2	8,896	-0.02%
2022/02/17	5.1	37.29	2	37.90	37.00	3.1	9,034	0.03%
2022/02/16	12	37.46	0	0.00	37.40	12	9,532	0.13%
2022/02/15	3	37.17	1	37.70	36.60	2	9,639	0.02%
2022/02/14	6	35.83	0	0.00	35.65	6	9,553	0.06%
2022/02/10	8	37.62	2	37.45	37.55	6	9,512	0.06%
2022/02/09	0	0.00	5	37.63	37.20	-5	9,429	-0.05%
2022/02/08	11	37.39	9	37.09	36.80	2	9,374	0.02%
2022/02/07	56	35.85	56	35.17	35.75	0	9,242	0.00%
2022/01/25	14	35.57	12	34.94	34.80	2	9,356	0.02%
2022/01/24	6	34.98	5	35.80	35.55	1	9,364	0.01%
2022/01/21	11	36.25	6	35.74	35.65	5	9,381	0.05%
2022/01/20	9	37.02	4	36.80	36.80	5	9,455	0.05%
2022/01/19	6	36.73	2	37.30	37.10	4	9,789	0.04%
2022/01/18	9	37.11	14	37.13	36.85	-5	9,877	-0.05%
2022/01/17	12	36.21	4	35.91	36.70	8	9,674	0.08%
2022/01/14	2	33.68	0	0.00	33.40	2	9,581	0.02%
2022/01/13	8	35.03	5	34.50	34.50	3	9,595	0.03%
2022/01/10	10	36.75	10	36.02	36.00	0	9,624	0.00%
2022/01/07	19	36.83	11	36.50	36.70	8	9,610	0.08%
2022/01/06	1	37.70	1	37.85	37.50	0	9,554	0.00%
2022/01/05	3	38.35	1	39.40	37.35	2	9,515	0.02%
2022/01/04	7	39.22	8	39.69	38.25	-1	9,286	-0.01%
2022/01/03	11	35.73	31	37.60	38.50	-20	8,636	-0.23%
2021/12/30	1	35.80	4	35.51	35.40	-3	8,325	-0.04%
2021/12/29	10	36.45	15	36.72	36.20	-5	8,276	-0.06%
2021/12/27	7	37.25	3	37.80	37.30	4	8,227	0.05%
2021/12/24	11	36.39	0	0.00	36.80	11	8,142	0.14%
2021/12/23	4	36.49	15	35.96	35.70	-11	8,008	-0.14%
2021/12/22	6	35.29	0	0.00	35.20	6	7,935	0.08%
2021/12/21	10	35.45	30	35.45	35.35	-20	7,883	-0.25%
2021/12/20	2	36.15	0	0.00	35.75	2	7,840	0.03%
2021/12/17	6	37.08	0	0.00	36.05	6	7,774	0.08%
2021/12/16	2	37.53	5	37.85	37.20	-3	7,661	-0.04%
2021/12/15	20	37.93	11	37.79	37.30	9	7,488	0.12%
2021/12/14	15	37.47	1	36.90	36.65	14	7,364	0.19%
2021/12/13	18	40.18	46	40.82	39.70	-28	7,113	-0.39%
2021/12/10	5	38.19	3	38.03	38.20	2	6,484	0.03%
2021/12/09	47	39.43	9	38.54	37.05	38	6,174	0.62%
2021/12/08	3	37.97	9	39.03	39.40	-6	5,211	-0.12%
2021/12/07	10	36.94	39.1	36.83	35.85	-29.1	4,534	-0.64%
2021/12/06	14	31.57	2	34.73	34.75	12	3,878	0.31%
2021/11/30	0	0.00	2	31.70	31.25	-2	3,851	-0.05%
2021/11/29	2	30.90	1	29.40	30.60	1	3,933	0.03%
2021/11/25	0	0.00	1	32.40	32.35	-1	3,974	-0.03%
2021/11/22	0	0.00	3	33.70	33.70	-3	3,991	-0.08%
2021/11/19	0	0.00	1	34.10	33.55	-1	4,025	-0.02%
2021/11/18	1	33.95	0	0.00	34.10	1	4,041	0.02%
2021/11/17	1	34.70	0	0.00	34.50	1	4,022	0.02%
2021/11/16	1	33.55	0	0.00	33.40	1	3,965	0.03%
2021/11/15	13	35.56	2	36.00	35.05	11	3,833	0.29%
2021/11/12	0	0.00	5	33.54	34.35	-5	3,320	-0.15%
2021/11/11	0	0.00	3	31.32	31.25	-3	3,138	-0.10%
2021/11/10	0	0.00	1	30.90	30.95	-1	3,152	-0.03%
2021/11/04	1	30.40	0	0.00	30.40	1	3,302	0.03%
2021/11/03	2	30.88	0	0.00	30.80	2	3,366	0.06%
2021/11/02	13	31.81	11	31.32	31.10	2	3,398	0.06%
2021/11/01	7	31.24	6	31.65	31.40	1	3,310	0.03%
2021/10/29	2	31.60	1	32.25	30.75	1	3,332	0.03%
2021/10/28	3	32.02	7	32.14	31.60	-4	3,296	-0.12%
2021/10/27	15	33.71	11	33.95	33.50	4	3,314	0.12%
2021/10/26	4	30.95	5	31.36	32.10	-1	3,033	-0.03%
2021/10/25	0	0.00	1	29.00	29.20	-1	3,010	-0.03%
2021/10/22	1	29.50	0	0.00	29.45	1	3,271	0.03%
2021/10/21	0	0.00	1	29.75	28.85	-1	3,655	-0.03%
2021/10/19	1	29.20	0	0.00	28.50	1	4,739	0.02%
2021/10/14	1	25.65	0	0.00	26.40	1	5,377	0.02%
2021/10/08	0	0.00	8	27.83	28.25	-8	5,731	-0.14%
2021/10/07	0	0.00	1	27.55	27.45	-1	6,092	-0.02%
2021/10/04	1	25.20	0	0.00	25.05	1	7,209	0.01%
2021/09/16	1	28.50	0	0.00	28.25	1	9,523	0.01%
2021/09/09	0	0.00	1	29.20	29.50	-1	10,236	-0.01%
2021/09/08	1	28.60	0	0.00	28.90	1	10,496	0.01%
2021/08/31	0	0.00	1	31.45	30.60	-1	11,826	-0.01%
2021/08/30	2	31.15	2	31.00	30.85	0	11,817	0.00%
2021/08/20	0	29.50	0	0.00	29.75	0	12,177	0.00%
2021/08/19	0.1	29.80	0	0.00	29.75	0.1	12,215	0.00%
2021/08/18	1	31.50	0	0.00	31.65	1	12,331	0.01%
2021/08/17	2	29.83	12	30.20	29.35	-10	12,384	-0.08%
2021/08/16	0.1	30.50	0	0.00	30.50	0.1	12,391	0.00%
2021/08/13	15.2	32.74	5	32.00	32.20	10.2	12,374	0.08%
2021/08/11	0.1	32.65	11	32.73	32.90	-10.9	12,447	-0.09%
2021/08/10	6	34.79	2	35.20	34.35	4	12,434	0.03%
2021/08/09	4	36.90	3	36.02	35.95	1	12,415	0.01%
2021/08/06	2	37.55	3	37.98	37.45	-1	12,393	-0.01%
2021/08/05	3	37.45	4	37.70	37.35	-1	12,395	-0.01%
2021/08/04	4	37.83	0	0.00	37.35	4	12,475	0.03%
2021/08/03	0	0.00	5	38.50	37.95	-5	12,515	-0.04%
2021/08/02	1	39.25	1	38.85	38.40	0	12,551	0.00%
2021/07/30	5	38.03	2	38.15	37.95	3	12,485	0.02%
2021/07/29	7	37.74	4	37.50	38.35	3	12,448	0.02%
2021/07/28	14	37.31	9	37.30	37.20	5	12,404	0.04%
2021/07/27	30	41.03	11	41.91	40.55	19	12,287	0.15%
2021/07/26	10	40.78	4	40.85	40.45	6	12,001	0.05%
2021/07/23	11	42.64	46	42.38	40.40	-35	11,852	-0.30%
2021/07/22	4	41.50	2	39.58	41.90	2	10,983	0.02%
2021/07/21	31	38.16	3	37.90	38.10	28	10,593	0.26%
2021/07/20	4	38.75	5	38.59	37.90	-1	10,670	-0.01%
2021/07/16	6	39.72	0	0.00	39.00	6	10,687	0.06%
2021/07/15	1	40.20	10	39.88	39.30	-9	10,649	-0.08%
2021/07/14	6	42.88	5	43.62	41.20	1	10,499	0.01%
2021/07/13	21	42.81	30	42.28	41.85	-9	10,319	-0.09%
2021/07/12	22	41.13	3	41.12	41.45	19	9,772	0.19%
2021/07/09	9	40.33	7	39.59	40.00	2	9,703	0.02%
2021/07/08	17	41.39	11	41.70	40.20	6	9,709	0.06%
2021/07/07	0	0.00	4.1	40.01	40.10	-4.1	9,258	-0.04%
2021/07/06	13	38.57	26	38.56	38.05	-13	9,016	-0.14%
2021/07/05	23.5	39.08	9	39.24	38.90	14.5	9,075	0.16%
2021/07/02	10	36.09	5	34.64	36.90	5	8,623	0.06%
2021/07/01	10	34.29	4	34.35	33.55	6	8,387	0.07%
2021/06/30	6	35.61	0	0.00	35.20	6	8,319	0.07%
2021/06/29	3	36.03	2	36.00	36.00	1	8,243	0.01%
2021/06/28	6	36.81	1	36.20	36.65	5	8,214	0.06%
2021/06/25	1	36.35	0	0.00	36.45	1	8,179	0.01%
2021/06/24	4	36.35	3	36.62	36.15	1	8,145	0.01%
2021/06/23	5	36.75	3	37.45	37.25	2	8,101	0.02%
2021/06/22	3	36.23	16	35.79	35.80	-13	8,000	-0.16%
2021/06/21	6	37.72	0	0.00	37.50	6	7,917	0.08%
2021/06/18	10	40.93	1	40.75	40.05	9	7,910	0.11%
2021/06/17	4	40.79	23	40.47	41.90	-19	7,902	-0.24%
2021/06/16	16	40.12	8	40.99	38.95	8	7,830	0.10%
2021/06/15	16	42.12	7	41.51	43.25	9	7,783	0.12%
2021/06/11	16	38.70	12	38.94	39.35	4	7,853	0.05%
2021/06/10	9	35.77	7	35.00	35.80	2	7,500	0.03%
2021/06/09	0	0.00	6	32.53	32.55	-6	7,278	-0.08%
2021/06/08	0	0.00	4	30.30	30.45	-4	7,447	-0.05%
2021/06/04	2	30.80	0	0.00	30.50	2	7,512	0.03%
2021/06/03	4	32.50	0	0.00	32.25	4	7,520	0.05%
2021/06/02	4.1	33.44	4	33.61	33.00	0.1	7,544	0.00%
2021/06/01	5	34.37	15	34.12	34.70	-10	7,502	-0.13%
2021/05/28	5	31.84	3	31.90	31.90	2	7,648	0.03%
2021/05/27	1	31.95	1	32.25	31.65	0	7,968	0.00%
2021/05/26	6	32.64	6	33.62	32.75	0	8,205	0.00%
2021/05/25	2	29.08	2	31.00	31.80	0	8,376	0.00%
2021/05/24	5	27.97	5	28.42	28.95	0	8,364	0.00%
2021/05/21	2	27.20	3	27.68	28.20	-1	8,482	-0.01%
2021/05/20	6	27.31	1	28.20	26.75	5	8,541	0.06%
2021/05/19	0	0.00	5	27.86	28.80	-5	8,554	-0.06%
2021/05/18	2	25.15	12	26.09	26.20	-10	8,587	-0.12%
2021/05/17	1	25.40	1	24.40	23.85	0	8,595	0.00%
2021/05/14	3	28.37	9	27.51	26.50	-6	8,557	-0.07%
2021/05/13	4	25.76	2	27.43	27.25	2	8,520	0.02%
2021/05/12	3	27.70	6	26.50	27.20	-3	8,480	-0.04%
2021/05/11	2	28.95	6	27.87	27.45	-4	8,374	-0.05%
2021/05/10	4	31.33	0	0.00	30.30	4	8,331	0.05%
2021/05/07	0	0.00	1	32.30	32.30	-1	8,303	-0.01%
2021/05/06	2	29.70	2	30.70	29.40	0	8,270	0.00%
2021/05/05	6	32.38	2	31.05	30.85	4	8,265	0.05%
2021/05/04	11	32.02	2	33.80	34.20	9	8,284	0.11%
2021/05/03	5	32.96	23	33.46	32.15	-18	8,207	-0.22%
2021/04/29	4	36.50	4	35.60	35.65	0	8,138	0.00%
2021/04/28	12	38.04	2	39.15	37.20	10	8,156	0.12%
2021/04/27	1	38.65	0	0.00	38.65	1	8,263	0.01%
2021/04/26	11	39.71	6	41.81	40.30	5	8,393	0.06%
2021/04/23	5	34.05	7	38.11	38.80	-2	8,263	-0.02%
2021/04/22	9	37.03	2	35.20	35.30	7	8,179	0.09%
2021/04/21	2	38.70	0	0.00	39.00	2	8,056	0.02%
2021/04/19	3	39.67	0	0.00	39.10	3	8,036	0.04%
2021/04/16	1	44.30	0	0.00	43.00	1	7,922	0.01%
2021/04/15	4	40.35	13	42.67	44.30	-9	7,853	-0.11%
2021/04/14	18	42.83	4	44.51	43.00	14	7,726	0.18%
2021/04/13	6	48.93	4	47.95	46.50	2	7,652	0.03%
2021/04/12	9	48.24	1	47.10	47.10	8	7,651	0.10%
2021/04/09	4	54.35	13	53.81	52.30	-9	7,713	-0.12%
2021/04/08	14	50.76	10	50.94	52.00	4	7,750	0.05%
2021/04/07	1	49.00	12	50.00	50.20	-11	7,846	-0.14%
2021/04/06	0	0.00	13	43.20	45.65	-13	8,219	-0.16%
2021/04/01	5	40.55	3	41.00	41.50	2	8,252	0.02%
2021/03/31	8	42.38	0	0.00	41.00	8	8,391	0.10%
2021/03/30	0	0.00	10	41.20	41.70	-10	8,407	-0.12%
2021/03/29	0	0.00	14	40.47	40.30	-14	8,446	-0.17%
2021/03/26	21	39.32	0	0.00	39.50	21	8,507	0.25%
2021/03/25	11	37.82	2	37.75	38.50	9	8,610	0.10%
2021/03/24	10	36.80	2	39.75	37.10	8	8,748	0.09%
2021/03/23	6	41.00	4	40.88	40.50	2	8,783	0.02%
2021/03/22	9.1	43.85	3	45.00	45.00	6.1	8,790	0.07%
2021/03/19	10	41.30	31	42.45	42.55	-21	8,873	-0.24%
2021/03/18	37	38.16	2	37.08	38.80	35	8,761	0.40%
2021/03/17	4	34.38	8	33.96	35.30	-4	8,604	-0.05%
2021/03/16	1	32.25	0	0.00	32.25	1	8,208	0.01%
2021/03/12	7	26.01	8	26.49	26.70	-1	8,286	-0.01%
2021/03/11	0	0.00	5	24.40	24.30	-5	8,135	-0.06%
2021/03/10	1	24.35	0	0.00	24.05	1	8,107	0.01%
2021/03/09	2	23.75	0	0.00	24.05	2	8,059	0.02%
2021/03/08	5	23.42	1	23.95	23.25	4	7,997	0.05%
2021/03/05	6	24.49	2	24.05	23.50	4	7,963	0.05%
2021/03/04	3	24.90	2	24.98	25.00	1	7,891	0.01%
2021/03/03	7	24.44	8	24.31	25.30	-1	7,788	-0.01%
2021/03/02	8	24.70	2	25.00	24.95	6	7,538	0.08%
2021/02/26	6	22.98	3	22.77	23.10	3	7,165	0.04%
2021/02/25	6	21.83	3	21.92	21.00	3	6,869	0.04%
2021/02/24	1	20.15	2	21.75	21.75	-1	6,555	-0.02%
2021/02/23	0	0.00	3	19.80	19.80	-3	6,480	-0.05%
2021/02/22	0	0.00	2	17.80	18.00	-2	6,303	-0.03%
2021/02/19	1	16.90	0	0.00	17.50	1	6,201	0.02%
2021/02/18	1	17.85	27	16.75	17.60	-26	6,119	-0.42%
2021/02/17	3	16.17	2	15.95	16.50	1	6,009	0.02%
2021/02/05	0	0.00	5	15.19	15.05	-5	5,936	-0.08%
2021/02/04	14	15.21	5	15.27	15.15	9	5,913	0.15%
2021/02/03	1	15.05	0	0.00	15.00	1	5,890	0.02%
2021/02/02	2	15.30	0	0.00	15.20	2	5,892	0.03%
2021/02/01	2	15.15	6	15.11	15.10	-4	5,905	-0.07%
2021/01/28	0	0.00	1	16.70	16.70	-1	5,799	-0.02%
2021/01/27	4	17.14	2	17.18	17.30	2	5,752	0.03%
2021/01/26	1	17.45	0	0.00	16.70	1	5,677	0.02%
2021/01/25	0	0.00	365	16.99	17.20	-365	5,566	-6.56%	大賣/鉅額交易
2021/01/22	2	16.90	56	16.97	16.65	-54	5,485	-0.98%
2021/01/21	16	16.18	7	16.71	17.20	9	5,432	0.17%
2021/01/20	12	16.99	30	17.68	16.55	-18	5,337	-0.34%
2021/01/19	0	0.00	47	18.28	18.35	-47	5,149	-0.91%
2021/01/18	26	15.70	13	15.52	16.70	13	4,952	0.26%
2021/01/15	0	0.00	20	16.56	16.30	-20	4,924	-0.41%
2021/01/14	1	16.70	22	16.38	16.55	-21	4,900	-0.43%
2021/01/13	42	16.06	8	16.40	15.75	34	4,872	0.70%
2021/01/12	20	16.29	8	17.63	16.35	12	4,917	0.24%
2021/01/11	4	17.74	10	17.71	18.00	-6	4,927	-0.12%
2021/01/08	8	16.63	0	0.00	16.55	8	4,842	0.17%
2021/01/07	5	16.30	5	16.14	16.25	0	4,811	0.00%
2021/01/06	24	16.76	2	16.60	17.10	22	4,714	0.47%
2021/01/05	5	19.00	8	18.24	18.20	-3	4,547	-0.07%
2021/01/04	424	18.89	10	18.86	18.90	414	4,383	9.44%	大買/鉅額交易
2020/12/31	8	17.01	11	16.69	17.20	-3	4,089	-0.07%
2020/12/30	7	14.68	11	14.75	15.65	-4	3,810	-0.10%
2020/12/29	19	15.45	54	15.37	15.45	-35	3,624	-0.97%
2020/12/28	0	0.00	5	14.15	14.15	-5	3,177	-0.16%
2020/12/25	20	12.05	26	12.90	12.90	-6	3,084	-0.19%
2020/12/24	5	11.85	5	11.85	11.75	0	2,917	0.00%
2020/12/23	2	11.60	18	11.64	11.95	-16	2,863	-0.56%
2020/12/22	10	11.74	31	11.92	11.15	-21	2,821	-0.74%
2020/12/21	42	12.32	7	12.69	12.05	35	2,763	1.27%
2020/12/18	26	13.50	77	13.19	13.35	-51	2,678	-1.90%
2020/12/17	40	11.83	20.1	12.83	13.40	19.9	2,501	0.80%
2020/12/16	26.1	12.23	2	12.20	12.20	24.1	2,342	1.03%
2020/12/15	17	12.68	34	11.82	12.55	-17	2,197	-0.77%
2020/12/14	0	0.00	25	11.65	11.65	-25	1,939	-1.29%
2020/12/11	0	0.00	2	10.60	10.60	-2	1,912	-0.10%
2020/12/10	3	9.70	3	9.55	9.65	0	1,778	0.00%
2020/12/09	3	9.93	11	9.81	9.86	-8	1,723	-0.46%
2020/12/08	24	9.69	3	9.96	9.87	21	1,639	1.28%
2020/12/07	0	0.00	24	9.42	9.62	-24	1,478	-1.62%
2020/12/04	0	0.00	3	8.73	8.75	-3	1,352	-0.22%
2020/12/01	3	8.71	12	8.72	8.66	-9	1,321	-0.68%
2020/11/30	2	8.56	5	8.55	8.56	-3	1,282	-0.23%
2020/11/27	10	8.51	0	0.00	8.40	10	1,227	0.81%
2020/11/26	0	0.00	3	8.06	8.06	-3	1,186	-0.25%
2020/11/25	0	0.00	3	7.95	8.00	-3	1,175	-0.26%
2020/11/24	0	0.00	3	7.82	7.90	-3	1,167	-0.26%
2020/11/23	15	8.07	0	0.00	8.04	15	1,149	1.30%
2020/11/20	3	8.14	0	0.00	8.11	3	1,133	0.26%
2020/11/18	3	7.85	5	7.86	7.86	-2	1,092	-0.18%
2020/11/17	3	7.80	0	0.00	7.85	3	1,087	0.28%
2020/11/16	0	0.00	2	7.85	7.84	-2	1,093	-0.18%
2020/11/10	2	8.14	0	0.00	7.98	2	1,084	0.18%
2020/11/09	5	7.72	5	8.06	8.30	0	1,046	0.00%
2020/10/29	28	7.63	15	7.72	7.75	13	1,000	1.30%
2020/10/23	0	0.00	30	8.07	8.03	-30	970	-3.09%
2020/10/19	0	0.00	2	8.30	8.32	-2	914	-0.22%
2020/10/16	1	7.57	3	7.58	7.57	-2	803	-0.25%
2020/10/15	3	7.62	10	7.68	7.72	-7	791	-0.88%
2020/09/23	10	7.44	0	0.00	7.94	10	1,027	0.97%
2020/09/18	0	0.00	1	7.50	7.51	-1	963	-0.10%
2020/09/17	11	7.50	0	0.00	7.50	11	960	1.15%
2020/09/16	0	0.00	45	8.00	7.79	-45	940	-4.79%
2020/09/14	10	7.30	0	0.00	7.33	10	898	1.11%
2020/08/31	0	0.00	0.1	7.00	7.09	-0.1	808	-0.01%
2020/08/14	0	0.00	1	7.11	7.18	-1	790	-0.13%
2020/08/13	0	0.00	1	7.12	7.12	-1	790	-0.13%
2020/08/06	1	7.17	0	0.00	7.14	1	793	0.13%
2020/08/05	0	0.00	1	7.12	7.17	-1	793	-0.13%
2020/08/04	10	7.11	2	7.20	7.11	8	794	1.01%
2020/07/27	3	7.17	0	0.00	7.18	3	782	0.38%
2020/07/24	0	0.00	2	7.78	7.57	-2	780	-0.26%
2020/07/23	1	7.89	0	0.00	7.90	1	732	0.14%
2020/07/22	0	0.00	8	7.12	7.19	-8	691	-1.16%
2020/07/21	1	7.05	0	0.00	7.03	1	686	0.15%
2020/07/20	1	6.86	0	0.00	6.95	1	684	0.15%
2020/07/17	2	6.99	0	0.00	6.99	2	678	0.29%
2020/07/16	2	7.20	6	7.18	7.18	-4	675	-0.59%
2020/07/10	1	7.27	0	0.00	7.18	1	661	0.15%
2020/07/06	1	7.51	0	0.00	7.70	1	606	0.16%
2020/07/01	0	0.00	0	6.31	6.35	0	370	0.00%
2020/05/19	5	6.00	0	0.00	6.02	5	508	0.98%
2020/05/13	5	6.10	0	0.00	6.14	5	521	0.96%
2020/05/12	0	0.00	2	6.11	6.13	-2	523	-0.38%
2020/05/07	2	6.30	0	0.00	6.25	2	523	0.38%
2020/05/05	0	0.00	2	6.27	6.27	-2	526	-0.38%
2020/05/04	3	6.16	0	0.00	6.29	3	528	0.57%
2020/04/27	16	6.11	5	6.11	6.08	11	551	2.00%
2020/04/22	15	5.94	0	0.00	5.98	15	562	2.67%
2020/04/17	0	0.00	5	6.25	6.07	-5	566	-0.88%
2020/04/09	17	5.74	0	0.00	5.69	17	583	2.91%
2020/03/24	1	4.90	0	0.00	4.89	1	842	0.12%
2020/03/20	5	4.95	0	0.00	5.00	5	850	0.59%
2020/03/19	5	4.65	0	0.00	4.59	5	851	0.59%
2020/03/16	5	5.56	0	0.00	5.47	5	852	0.59%
2020/03/11	4	6.60	0	0.00	6.51	4	973	0.41%
2020/03/10	0	6.62	0	0.00	6.61	0	977	0.00%
2020/03/09	0	6.66	0	0.00	6.70	0	985	0.00%
2020/03/05	8	7.06	0	0.00	7.06	8	1,019	0.78%
2020/02/13	0	0.00	5	7.66	7.55	-5	1,111	-0.45%
2020/02/11	5	7.46	0	0.00	7.47	5	1,111	0.45%
2020/02/10	5	7.37	0	0.00	7.39	5	1,117	0.45%
2020/02/05	10	7.27	0	0.00	7.27	10	1,126	0.89%
2020/01/31	10	7.50	0	0.00	7.55	10	1,127	0.89%
2019/12/16	0	0.00	10	8.57	8.59	-10	1,826	-0.55%
2019/10/31	0	0.00	2	8.28	8.02	-2	1,594	-0.13%
2019/10/29	2	8.31	0	0.00	8.30	2	1,588	0.13%
2019/10/14	0	0.00	30	8.70	8.67	-30	1,638	-1.83%
2019/10/04	0	0.00	5	9.08	9.08	-5	1,570	-0.32%
2019/10/03	3	8.96	22	9.10	9.25	-19	1,360	-1.40%
2019/10/02	2	8.61	2	8.65	8.76	0	1,204	0.00%
2019/10/01	0	0.00	22	8.84	8.68	-22	1,156	-1.90%
2019/09/25	3	8.50	0	0.00	8.73	3	843	0.36%
2019/09/20	2	8.27	6	8.32	8.36	-4	767	-0.52%
2019/08/06	0	0.00	6	8.04	8.06	-6	770	-0.78%
2019/07/29	0	0.00	16	9.12	9.00	-16	1,050	-1.52%
2019/06/21	7	8.06	0	0.00	8.10	7	1,625	0.43%
2019/06/14	16	7.91	0	0.00	7.90	16	1,713	0.93%
2019/06/06	12	7.94	0	0.00	7.96	12	1,898	0.63%
2019/05/20	0	0.00	2	7.99	7.72	-2	2,050	-0.10%
2019/05/17	0	0.00	2	8.36	8.15	-2	2,036	-0.10%
2019/05/16	0	0.00	2	8.45	8.36	-2	2,033	-0.10%
2019/05/10	4	8.87	2	8.90	8.74	2	1,922	0.10%
2019/05/09	0	0.00	1	8.82	8.72	-1	1,769	-0.06%
2019/05/07	30	8.45	0	0.00	8.64	30	1,680	1.79%
2019/04/19	0	0.00	1	9.03	9.03	-1	1,539	-0.06%
2019/04/18	6	9.05	6	9.15	9.11	0	1,503	0.00%
2019/04/08	1	8.17	0	0.00	8.18	1	977	0.10%
2019/04/03	0	0.00	3	8.17	8.17	-3	949	-0.32%
2019/03/21	0	8.28	0	0.00	8.28	0	767	0.00%
2019/03/18	0	0.00	1	8.27	8.24	-1	700	-0.14%
2019/03/14	11	8.34	0	0.00	8.50	11	647	1.70%
2019/03/11	1	7.68	0	0.00	7.72	1	508	0.20%
2019/03/05	3	7.14	0	0.00	7.10	3	405	0.74%
2019/02/25	0	0.00	0.1	7.15	7.20	-0.1	427	-0.03%
2018/11/28	1	7.22	0	0.00	7.30	1	444	0.22%
2018/11/13	3	6.92	0	0.00	6.92	3	465	0.64%
2018/10/16	1	6.74	0	0.00	6.59	1	683	0.15%
2018/09/25	3	7.69	0	0.00	7.70	3	1,234	0.24%
2018/09/14	20	7.84	0	0.00	7.91	20	1,521	1.31%
2018/08/21	2	8.70	0	0.00	8.70	2	3,286	0.06%
2018/08/01	0	0.00	0.2	9.40	9.40	-0.2	3,407	-0.01%
2018/07/20	8	9.98	8	9.65	9.65	0	3,301	0.00%
2018/07/19	2	9.66	0	0.00	9.60	2	3,248	0.06%
2018/07/04	4	9.42	0	0.00	9.10	4	2,785	0.14%
2018/07/03	20	9.75	0	0.00	9.51	20	2,761	0.72%
2018/07/02	1	10.10	2	9.96	9.90	-1	2,740	-0.04%
2018/06/29	1	9.88	0	0.00	9.74	1	2,689	0.04%
2018/06/28	9	9.85	0	0.00	9.72	9	2,644	0.34%
2018/06/27	0	0.00	6	10.13	9.85	-6	2,619	-0.23%
2018/06/22	37	10.29	18	9.96	10.05	19	2,468	0.77%
2018/06/21	21	10.17	12	9.82	9.92	9	2,387	0.38%
2018/06/20	6	9.33	0	0.00	9.40	6	2,326	0.26%
2018/06/19	2	9.55	0	0.00	9.50	2	2,288	0.09%
2018/06/14	10	10.25	0	0.00	10.05	10	2,340	0.43%
2018/06/13	10	10.75	7	10.66	10.45	3	2,290	0.13%
2018/06/12	6	11.42	2	11.45	11.15	4	2,206	0.18%
2018/06/11	18	10.96	9	10.40	11.30	9	2,089	0.43%
2018/06/08	3	10.35	5	10.50	10.50	-2	1,743	-0.11%
2018/06/07	1	9.72	0	0.00	9.55	1	1,700	0.06%
2018/06/05	0	0.00	9	9.15	9.03	-9	1,516	-0.59%
2018/05/31	5	8.78	0	0.00	8.73	5	1,310	0.38%
2018/05/24	7	8.44	2	8.62	8.60	5	1,103	0.45%
2018/03/31	5	8.48	0	0.00	8.47	5	1,258	0.40%
2018/03/20	0	0.00	9	8.98	9.00	-9	1,185	-0.76%
2018/03/15	0	0.00	2	8.68	8.78	-2	1,017	-0.20%
2018/03/14	0	0.00	1	8.59	8.57	-1	998	-0.10%
2018/03/13	1	8.76	11	8.98	8.81	-10	972	-1.03%
2018/02/05	5	8.10	0	0.00	8.13	5	1,110	0.45%
2018/02/02	4	8.40	0	0.00	8.40	4	1,111	0.36%
2018/01/19	3	8.50	0	0.00	8.48	3	1,663	0.18%
2018/01/18	4	8.58	0	0.00	8.47	4	1,684	0.24%
2018/01/09	2	8.94	0	0.00	8.76	2	1,774	0.11%