普誠 (6129)-凱基-高美館券商分點個股進出

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
24.55
漲跌
▲0.10
漲幅
+0.41%
成交量
319張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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
2024/04/23	2	23.70	6	23.55	23.60	-4	890	-0.45%
2024/04/22	0	0.00	0	23.95	23.50	0	907	0.00%
2024/04/19	7	23.68	0	0.00	23.90	7	908	0.77%
2024/04/17	0	0.00	1	24.95	24.95	-1	900	-0.11%
2024/04/15	0.1	25.91	1	25.85	25.75	-0.9	919	-0.10%
2024/04/12	14	26.28	0	0.00	26.20	14	926	1.51%
2024/04/11	0	0.00	2	26.55	26.60	-2	927	-0.22%
2024/04/10	1	26.70	10	27.00	26.80	-9	966	-0.93%
2024/04/09	0	0.00	5	26.50	26.55	-5	985	-0.51%
2024/04/08	4	26.41	1	26.45	26.40	3	998	0.30%
2024/04/03	4	26.70	0	0.00	26.75	4	1,016	0.39%
2024/04/02	0	27.00	10	26.86	26.90	-10	1,097	-0.91%
2024/03/29	1	27.80	1	27.85	27.25	0	1,499	0.00%
2024/03/28	3	27.20	0	0.00	27.55	3	1,485	0.20%
2024/03/27	3	26.52	0	0.00	26.40	3	1,493	0.20%
2024/03/26	3.1	26.61	0	0.00	26.20	3.1	1,552	0.20%
2024/03/25	2	26.50	0.1	26.45	26.35	2	1,549	0.13%
2024/03/22	0	26.45	0	0.00	26.65	0	1,555	0.00%
2024/03/19	0.1	26.50	0	0.00	26.35	0.1	1,591	0.00%
2024/03/18	0.2	26.70	0	0.00	26.50	0.2	1,600	0.01%
2024/03/14	0	26.90	0	0.00	26.75	0	1,617	0.00%
2024/03/12	1	27.85	0	0.00	27.90	1	1,690	0.06%
2024/03/07	0	0.00	4	27.59	27.55	-4	1,695	-0.24%
2024/03/04	5	28.70	0	0.00	28.60	5	1,742	0.29%
2024/03/01	0	28.75	0	0.00	28.65	0	1,811	0.00%
2024/02/29	0	28.63	0	0.00	28.45	0	1,824	0.00%
2024/02/27	1	28.55	0	0.00	28.55	1	1,879	0.05%
2024/02/22	0	29.35	1	29.30	29.05	-1	2,120	-0.05%
2024/02/21	0	0.00	4	29.05	29.15	-4	2,146	-0.19%
2024/02/16	0	29.60	0	0.00	29.70	0	2,178	0.00%
2024/02/05	5.1	28.41	1	28.45	28.45	4.1	2,202	0.18%
2024/01/30	6	29.33	0	0.00	28.95	6	2,283	0.26%
2024/01/29	1.1	29.36	0	0.00	29.40	1.1	2,273	0.05%
2024/01/26	2	29.05	0	0.00	29.05	2	2,270	0.09%
2024/01/25	2	29.55	1	29.40	29.30	1	2,273	0.05%
2024/01/24	1	29.55	0	0.00	29.70	1	2,279	0.04%
2024/01/23	0.1	29.50	0	0.00	29.65	0.1	2,289	0.00%
2024/01/22	3	29.50	0	0.00	29.50	3	2,289	0.13%
2024/01/19	1	29.10	0	0.00	29.00	1	2,293	0.04%
2024/01/16	0	29.60	0	0.00	29.85	0	2,339	0.00%
2024/01/10	0	0.00	1	29.25	29.25	-1	2,515	-0.04%
2024/01/09	1	29.80	0	0.00	29.75	1	2,499	0.04%
2024/01/08	0	0.00	2	30.25	30.00	-2	2,487	-0.08%
2024/01/05	0	0.00	0.5	30.40	30.45	-0.5	2,474	-0.02%
2024/01/02	0	0.00	0.1	30.95	30.80	-0.1	2,431	0.00%
2023/12/29	0	0.00	0.4	31.10	30.85	-0.4	2,420	-0.02%
2023/12/28	1	31.45	1.1	32.44	31.25	-0.1	2,402	0.00%
2023/12/27	85.1	32.17	94.4	32.18	32.00	-9.4	2,321	-0.40%
2023/12/26	0	0.00	2	30.70	30.70	-2	1,943	-0.10%
2023/12/25	2	30.15	3	30.48	30.05	-1	1,905	-0.05%
2023/12/22	1.1	30.37	1	29.95	29.95	0.1	1,875	0.01%
2023/12/19	0	0.00	2	29.20	29.10	-2	1,773	-0.11%
2023/12/14	9	30.54	4	30.68	30.35	5	1,746	0.29%
2023/12/13	0.3	30.40	0	0.00	30.20	0.3	1,725	0.02%
2023/12/11	0	0.00	17	30.51	30.25	-17	1,707	-1.00%
2023/12/08	17	31.03	3	31.02	30.40	14	1,694	0.83%
2023/12/07	3	30.37	1	30.45	30.05	2	1,649	0.12%
2023/12/04	1	30.60	0	0.00	30.35	1	1,584	0.06%
2023/12/01	0	0.00	3	30.85	30.65	-3	1,594	-0.19%
2023/11/30	1	30.95	12	31.18	30.90	-11	1,684	-0.65%
2023/11/29	4.2	31.38	0	0.00	31.40	4.2	1,669	0.25%
2023/11/28	4	31.49	1	31.60	31.55	3	1,618	0.19%
2023/11/27	1	30.60	0	30.90	30.30	1	1,533	0.06%
2023/11/24	2.2	30.68	1	30.35	30.25	1.2	1,503	0.08%
2023/11/22	1	31.60	24	31.48	31.75	-23	1,288	-1.78%
2023/11/21	6	30.50	6	30.53	30.50	0	1,191	0.00%
2023/11/20	12	30.85	5	30.35	30.35	7	1,182	0.59%
2023/11/17	1	30.40	0	0.00	30.35	1	1,147	0.09%
2023/11/16	0	0.00	5	30.17	30.00	-5	1,129	-0.44%
2023/11/15	0	0.00	2	29.75	29.75	-2	1,114	-0.18%
2023/11/14	2	29.75	1	30.00	29.70	1	1,095	0.09%
2023/11/08	0	0.00	2	29.65	29.75	-2	1,051	-0.19%
2023/11/01	2	27.85	0	0.00	27.85	2	1,115	0.18%
2023/10/26	0	0.00	0	29.50	29.30	0	1,108	0.00%
2023/10/25	5	30.60	5	30.54	29.90	0	1,097	0.00%
2023/10/24	7	30.40	0	0.00	30.05	7	1,077	0.65%
2023/10/23	1	30.40	1	30.35	30.25	0	1,052	0.00%
2023/10/20	1.2	29.40	2	29.33	29.20	-0.8	1,017	-0.08%
2023/10/19	15	30.13	9.2	29.79	29.25	5.8	1,024	0.57%
2023/10/18	1	29.90	5.2	29.98	29.85	-4.2	946	-0.44%
2023/10/13	0	0.00	15	28.70	28.70	-15	909	-1.65%
2023/10/12	11	28.73	0	0.00	28.65	11	925	1.19%
2023/10/05	5	29.70	0	0.00	29.45	5	953	0.52%
2023/10/04	3	28.90	0	0.00	29.75	3	953	0.31%
2023/09/28	1	28.95	5	29.00	29.00	-4	995	-0.40%
2023/09/26	2	29.18	2	29.20	29.00	0	1,027	0.00%
2023/09/22	1	29.10	0	0.00	29.10	1	1,053	0.09%
2023/09/20	2	29.73	0	0.00	29.50	2	1,063	0.19%
2023/09/19	0.1	30.70	0	0.00	29.80	0.1	1,070	0.00%
2023/09/18	3	30.78	0	0.00	30.70	3	1,081	0.28%
2023/09/07	1	30.15	1	30.30	29.90	0	1,247	0.00%
2023/09/06	0	0.00	23	30.53	30.30	-23	1,268	-1.81%
2023/09/05	25	31.02	0	0.00	31.00	25	1,270	1.97%
2023/09/04	1	29.25	1	29.35	29.40	0	1,208	0.00%
2023/09/01	1	29.45	1	29.55	29.55	0	1,222	0.00%
2023/08/30	0	0.00	0.2	29.15	29.20	-0.2	1,244	-0.01%
2023/08/18	0	0.00	0.3	29.00	28.50	-0.3	1,337	-0.02%
2023/08/17	0.2	28.15	0	0.00	28.80	0.2	1,342	0.01%
2023/08/16	0.1	28.30	0	0.00	28.30	0.1	1,344	0.01%
2023/08/14	0	0.00	1	28.05	28.20	-1	1,350	-0.07%
2023/08/09	10	31.15	3.2	31.10	30.85	6.8	1,317	0.52%
2023/08/08	0	0.00	1	29.65	29.60	-1	1,229	-0.08%
2023/08/02	0.2	29.95	0	0.00	29.95	0.2	1,272	0.02%
2023/07/28	0	0.00	120	30.83	30.80	-120	1,464	-8.20%	大賣/鉅額交易
2023/07/26	3	29.90	0	0.00	29.90	3	1,519	0.20%
2023/07/25	0	0.00	2	30.00	30.30	-2	1,543	-0.13%
2023/07/21	1	30.80	1	30.65	30.80	0	1,555	0.00%
2023/07/20	5	30.95	5	30.80	30.95	0	1,603	0.00%
2023/07/19	0	0.00	1	30.60	30.60	-1	1,614	-0.06%
2023/07/18	0	0.00	5	31.20	30.80	-5	1,658	-0.30%
2023/07/13	2	31.08	22	31.22	30.75	-20	1,998	-1.00%
2023/07/12	0	0.00	10	31.19	31.15	-10	2,041	-0.49%
2023/07/10	5	31.90	0	0.00	31.90	5	2,136	0.23%
2023/07/07	1	32.30	2	31.65	32.30	-1	2,190	-0.05%
2023/07/06	2	32.40	0	0.00	32.30	2	2,264	0.09%
2023/07/04	7	32.81	5	32.80	32.85	2	2,260	0.09%
2023/06/28	0.2	32.15	0	0.00	32.00	0.2	2,286	0.01%
2023/06/26	2	32.00	6	32.05	32.00	-4	2,416	-0.17%
2023/06/21	0	0.00	9	32.73	32.55	-9	2,442	-0.37%
2023/06/19	1	33.20	0	33.20	33.15	1	2,578	0.04%
2023/06/16	6	33.43	3	33.57	33.20	3	2,622	0.11%
2023/06/15	34	33.32	0	0.00	33.25	34	2,629	1.29%
2023/06/14	5	33.55	0	0.00	33.45	5	2,636	0.19%
2023/06/13	3	32.70	3	33.20	33.35	0	2,666	0.00%
2023/06/12	0	0.00	2	31.90	31.45	-2	2,679	-0.07%
2023/06/09	31	32.15	0	0.00	32.10	31	2,718	1.14%
2023/06/08	2	32.75	5	32.89	32.50	-3	2,756	-0.11%
2023/06/07	1	33.20	2	33.53	33.70	-1	2,860	-0.03%
2023/06/06	0	0.00	2	33.25	33.15	-2	3,293	-0.06%
2023/06/05	3	33.85	0	34.00	33.80	3	3,742	0.08%
2023/06/01	1	33.65	1	33.70	33.65	0	3,800	0.00%
2023/05/31	1	33.50	6	33.50	33.35	-5	3,857	-0.13%
2023/05/29	0	0.00	2	33.50	33.65	-2	3,887	-0.05%
2023/05/26	1.1	32.55	0	0.00	32.30	1.1	3,911	0.03%
2023/05/24	0.1	33.30	0	0.00	33.10	0.1	4,019	0.00%
2023/05/23	12.1	33.20	0	0.00	33.25	12.1	4,095	0.30%
2023/05/22	1	33.05	2	32.95	33.10	-1	4,141	-0.02%
2023/05/19	2	32.95	12	32.92	32.65	-10	4,160	-0.24%
2023/05/18	0	33.10	0	0.00	32.95	0	4,178	0.00%
2023/05/15	1	31.95	0	0.00	32.00	1	4,231	0.02%
2023/05/11	10	32.59	12	32.88	32.50	-2	4,541	-0.04%
2023/05/10	4	32.93	0	0.00	33.30	4	4,673	0.09%
2023/05/09	3	33.10	0	0.00	32.95	3	4,708	0.06%
2023/05/08	1	33.25	0	0.00	33.30	1	4,722	0.02%
2023/05/05	7	33.57	13	33.55	33.55	-6	4,793	-0.13%
2023/05/04	8	36.10	4	36.15	35.65	4	4,997	0.08%
2023/05/03	2	36.20	2	35.50	35.95	0	5,075	0.00%
2023/05/02	16	36.06	47	35.93	35.90	-31	5,107	-0.61%
2023/04/28	54	34.75	1	35.15	35.30	53	5,097	1.04%
2023/04/27	0	34.03	0	0.00	33.90	0	5,071	0.00%
2023/04/26	1	32.90	3	33.03	33.80	-2	5,055	-0.04%
2023/04/25	34	34.16	6	34.27	33.40	28	5,049	0.55%
2023/04/24	15	34.83	14	34.88	34.80	1	5,039	0.02%
2023/04/21	23	35.02	28	34.94	34.45	-5	5,059	-0.10%
2023/04/20	18.3	35.87	31	35.55	35.35	-12.7	5,038	-0.25%
2023/04/19	42	37.20	8	37.37	36.90	34	5,099	0.67%
2023/04/18	14	37.68	15.3	37.60	37.60	-1.3	4,962	-0.03%
2023/04/17	8	37.16	6	37.27	37.10	2	4,837	0.04%
2023/04/14	34	36.92	23	36.93	36.40	11	4,783	0.23%
2023/04/13	5	36.45	2	36.45	36.30	3	4,709	0.06%
2023/04/12	1	36.45	0	0.00	36.90	1	4,683	0.02%
2023/04/11	4	36.49	12	36.36	36.45	-8	4,630	-0.17%
2023/04/10	0	35.65	0	0.00	35.15	0	4,553	0.00%
2023/04/07	0	0.00	4	35.40	35.35	-4	4,553	-0.09%
2023/04/06	19	35.11	14.2	34.94	35.20	4.8	4,548	0.11%
2023/03/31	0	0.00	3	34.60	34.70	-3	4,538	-0.07%
2023/03/30	0	0.00	5	34.50	34.40	-5	4,538	-0.11%
2023/03/29	10	34.46	0	0.00	34.45	10	4,543	0.22%
2023/03/28	19.2	34.51	16	34.53	34.15	3.2	4,563	0.07%
2023/03/27	2	36.05	0	0.00	35.60	2	4,479	0.04%
2023/03/24	7	36.54	3	36.60	36.40	4	4,459	0.09%
2023/03/23	5	36.40	4	36.55	36.35	1	4,437	0.02%
2023/03/22	28	36.92	25.2	36.91	36.50	2.8	4,450	0.06%
2023/03/21	6	36.20	23	36.34	36.00	-17	4,378	-0.39%
2023/03/20	3	36.22	2	36.20	36.00	1	4,356	0.02%
2023/03/17	12	36.37	11	36.13	35.85	1	4,373	0.02%
2023/03/16	4.2	36.54	8	36.39	35.65	-3.8	4,381	-0.09%
2023/03/15	28	36.68	27	36.94	37.00	1	4,485	0.02%
2023/03/14	7	36.14	8	36.57	36.10	-1	4,535	-0.02%
2023/03/13	12	35.77	7	35.68	36.10	5	4,884	0.10%
2023/03/10	9.2	36.74	39	36.79	36.40	-29.8	5,179	-0.58%
2023/03/09	65.5	38.70	56	38.57	38.05	9.5	5,169	0.18%
2023/03/08	48	37.05	29	37.47	37.80	19	4,767	0.40%
2023/03/07	5	35.77	0	0.00	35.60	5	4,431	0.11%
2023/03/06	0	0.00	1	35.25	35.15	-1	4,397	-0.02%
2023/03/03	2	35.25	0	35.23	35.05	2	4,431	0.05%
2023/03/02	0	0.00	17	35.14	35.05	-17	4,446	-0.38%
2023/03/01	3	34.92	0	0.00	34.75	3	4,467	0.07%
2023/02/24	1	35.00	0	0.00	34.80	1	4,472	0.02%
2023/02/23	2	35.40	2	35.38	35.55	0	4,444	0.00%
2023/02/22	6	35.00	6	35.26	34.95	0	4,425	0.00%
2023/02/21	7	35.26	0	0.00	35.30	7	4,399	0.16%
2023/02/20	0	0.00	2	34.93	35.20	-2	4,365	-0.05%
2023/02/16	1	34.30	3	34.17	34.30	-2	4,343	-0.05%
2023/02/15	1	33.75	1	34.00	33.70	0	4,366	0.00%
2023/02/14	1	33.75	2	34.50	33.75	-1	4,378	-0.02%
2023/02/13	0	33.85	1	34.20	33.85	-1	4,408	-0.02%
2023/02/10	2	34.65	3	34.65	34.45	-1	4,545	-0.02%
2023/02/09	20	36.08	10	36.47	35.45	10	4,585	0.22%
2023/02/08	1	35.75	0	0.00	35.40	1	4,375	0.02%
2023/02/07	3	34.08	20	34.30	34.30	-17	4,247	-0.40%
2023/02/06	5	34.55	1	34.45	34.50	4	4,213	0.09%
2023/02/03	1	34.50	3	34.90	34.45	-2	4,186	-0.05%
2023/02/02	38	35.82	10	35.68	35.70	28	4,094	0.68%
2023/02/01	4	33.40	10	33.74	34.00	-6	3,765	-0.16%
2023/01/31	1	33.05	5	32.45	32.75	-4	3,656	-0.11%
2023/01/30	5	32.65	0	0.00	32.35	5	3,626	0.14%
2023/01/17	0	0.00	1	31.50	31.50	-1	3,603	-0.03%
2023/01/13	2	31.58	1	31.65	31.05	1	3,627	0.03%
2023/01/12	4	32.78	8.5	32.05	31.50	-4.5	3,636	-0.12%
2023/01/11	1	32.25	1	32.00	32.25	0	3,618	0.00%
2023/01/10	5.5	31.81	2	31.60	31.60	3.5	3,631	0.10%
2023/01/09	8	32.13	10	32.24	31.95	-2	3,649	-0.05%
2023/01/05	1	30.45	1	30.45	30.30	0	3,608	0.00%
2023/01/04	0	0.00	0	30.50	30.35	0	3,626	0.00%
2022/12/27	1	30.20	1	30.30	30.00	0	3,913	0.00%
2022/12/26	2	30.13	0	0.00	30.00	2	3,960	0.05%
2022/12/20	3	30.32	1	30.10	29.75	2	4,098	0.05%
2022/12/19	1	31.15	1	31.00	30.85	0	4,127	0.00%
2022/12/16	1	31.55	0	0.00	31.35	1	4,258	0.02%
2022/12/15	0	0.00	2	32.13	32.10	-2	4,285	-0.05%
2022/12/14	6	31.73	2	31.55	32.35	4	4,329	0.09%
2022/12/13	0	0.00	3	31.80	31.20	-3	4,304	-0.07%
2022/12/09	1	32.65	0	0.00	32.15	1	4,333	0.02%
2022/12/08	1	32.85	1	32.70	32.70	0	4,354	0.00%
2022/12/07	7	33.15	2	33.70	32.60	5	4,380	0.11%
2022/12/06	16	35.23	19	34.93	35.00	-3	4,255	-0.07%
2022/12/05	83	36.15	65	34.85	34.80	18	4,157	0.43%
2022/12/02	9	34.39	22	35.54	35.90	-13	3,800	-0.34%
2022/12/01	1	32.90	9	32.99	32.65	-8	3,541	-0.23%
2022/11/30	0	0.00	4	31.90	31.75	-4	3,629	-0.11%
2022/11/29	21	32.23	14	31.88	31.85	7	3,707	0.19%
2022/11/28	1	31.30	0	0.00	31.25	1	3,736	0.03%
2022/11/24	5	31.06	5	31.65	32.15	0	3,939	0.00%
2022/11/23	1	31.30	0	0.00	31.00	1	3,952	0.03%
2022/11/22	0	0.00	1	30.00	30.00	-1	4,065	-0.02%
2022/11/21	1	30.60	0	0.00	30.50	1	4,414	0.02%
2022/11/18	1	31.80	2.4	31.77	30.85	-1.4	4,544	-0.03%
2022/11/17	2	31.50	1	31.90	31.60	1	4,668	0.02%
2022/11/16	1	31.20	11	31.39	31.50	-10	4,802	-0.21%
2022/11/15	1	31.15	5	31.25	31.10	-4	4,883	-0.08%
2022/11/14	3	30.85	0	0.00	30.85	3	5,247	0.06%
2022/11/11	0	0.00	3	30.50	30.50	-3	5,556	-0.05%
2022/11/10	2	30.40	0	0.00	30.00	2	5,965	0.03%
2022/11/09	0	0.00	1	30.95	30.70	-1	6,360	-0.02%
2022/11/08	6	31.81	6	31.63	30.40	0	6,691	0.00%
2022/11/07	0	0.00	5	30.48	30.70	-5	7,436	-0.07%
2022/11/02	7	28.60	0	0.00	28.40	7	8,106	0.09%
2022/11/01	1	28.00	1	28.10	28.40	0	8,421	0.00%
2022/10/26	0	0.00	1	27.20	27.05	-1	8,883	-0.01%
2022/10/24	2	28.68	0	0.00	28.15	2	9,190	0.02%
2022/10/21	1	27.90	0	0.00	27.90	1	9,223	0.01%
2022/10/20	0	0.00	1	28.70	28.65	-1	9,238	-0.01%
2022/10/19	3	29.77	3	29.82	29.40	0	9,249	0.00%
2022/10/18	1	29.90	0	0.00	29.70	1	9,283	0.01%
2022/10/14	1	28.15	1	28.10	28.60	0	9,313	0.00%
2022/10/13	6	28.25	0	0.00	26.75	6	9,334	0.06%
2022/10/12	2	29.50	2	29.13	29.20	0	9,307	0.00%
2022/10/11	1	29.35	1	30.30	29.25	0	9,299	0.00%
2022/10/07	5	31.92	5	32.05	31.75	0	9,286	0.00%
2022/10/06	3	31.82	5	31.78	31.60	-2	9,272	-0.02%
2022/10/05	6	31.48	2	31.28	30.60	4	9,191	0.04%
2022/10/04	5	31.00	0	0.00	31.00	5	9,153	0.05%
2022/10/03	4	30.30	0	0.00	30.25	4	9,109	0.04%
2022/09/30	1	28.60	0	0.00	29.60	1	9,089	0.01%
2022/09/29	0	0.00	1	29.55	29.20	-1	9,114	-0.01%
2022/09/28	3	29.48	0	0.00	28.60	3	9,104	0.03%
2022/09/27	1	29.90	1	30.35	30.60	0	9,054	0.00%
2022/09/26	4	29.95	0	0.00	29.85	4	9,028	0.04%
2022/09/23	9.1	32.35	0	0.00	31.30	9.1	9,012	0.10%
2022/09/22	1.2	33.03	0	0.00	33.15	1.2	8,915	0.01%
2022/09/21	1.1	33.10	0	0.00	33.40	1.1	8,950	0.01%
2022/09/20	1	34.25	1	33.55	33.80	0	9,006	0.00%
2022/09/19	6	33.39	1	33.80	33.40	5	9,117	0.05%
2022/09/16	1	34.20	0	0.00	33.90	1	9,098	0.01%
2022/09/15	1	35.00	0	0.00	34.85	1	9,059	0.01%
2022/09/08	2	34.40	1	34.70	34.60	1	8,958	0.01%
2022/09/07	2	34.95	1	34.10	34.00	1	8,946	0.01%
2022/09/06	3	35.62	3	35.33	34.75	0	8,897	0.00%
2022/09/05	6	37.85	2	37.25	37.00	4	8,723	0.05%
2022/09/02	2	38.40	5	38.90	39.10	-3	8,648	-0.03%
2022/09/01	15	38.48	2	38.55	37.90	13	8,550	0.15%
2022/08/31	1	37.90	1	37.55	37.85	0	8,430	0.00%
2022/08/30	4	37.85	2	37.83	37.70	2	8,506	0.02%
2022/08/29	4	37.53	0	37.55	37.30	4	8,844	0.05%
2022/08/26	5	40.07	13	41.77	39.80	-8	8,843	-0.09%
2022/08/25	17	41.31	3	41.42	40.75	14	8,517	0.16%
2022/08/24	8	41.74	2.2	42.26	41.25	5.8	8,446	0.07%
2022/08/23	13	41.18	16	41.53	42.15	-3	8,354	-0.04%
2022/08/22	2	41.05	4	41.03	41.05	-2	8,264	-0.02%
2022/08/19	20.1	41.98	19	42.33	41.10	1.1	8,208	0.01%
2022/08/18	23	42.09	20	42.04	41.95	3	7,914	0.04%
2022/08/17	13	41.70	9.1	41.71	41.90	3.9	7,660	0.05%
2022/08/16	20	41.54	77	41.47	41.80	-57	7,461	-0.76%
2022/08/15	57	40.66	16	40.68	40.05	41	7,064	0.58%
2022/08/12	58	40.55	60	40.81	40.00	-2	6,698	-0.03%
2022/08/11	19	38.89	22	38.99	38.80	-3	5,792	-0.05%
2022/08/10	11	39.26	5	38.64	38.80	6	5,580	0.11%
2022/08/09	6	39.04	11	38.57	39.30	-5	5,398	-0.09%
2022/08/08	8	37.59	12	37.85	37.85	-4	4,984	-0.08%
2022/08/05	8	36.74	22	37.03	37.10	-14	4,658	-0.30%
2022/08/04	1	35.05	1	34.85	34.70	0	4,366	0.00%
2022/08/03	21	35.55	32	35.22	34.20	-11	4,331	-0.25%
2022/08/02	2	34.83	6	35.72	34.75	-4	4,261	-0.09%
2022/08/01	6	36.90	2	36.78	36.25	4	4,189	0.10%
2022/07/29	13	35.87	34	35.86	36.00	-21	4,065	-0.52%
2022/07/28	0	0.00	5	34.60	34.00	-5	3,877	-0.13%
2022/07/27	8	34.25	6	34.28	34.40	2	3,834	0.05%
2022/07/26	0	0.00	3	34.05	34.05	-3	3,800	-0.08%
2022/07/25	0	0.00	2	34.05	34.05	-2	3,776	-0.05%
2022/07/22	2	33.58	1	33.65	33.55	1	3,730	0.03%
2022/07/20	2	32.50	2	32.60	32.00	0	3,648	0.00%
2022/07/19	8	31.97	8	31.76	31.90	0	3,620	0.00%
2022/07/18	5	31.15	1	31.50	31.35	4	3,588	0.11%
2022/07/15	0	0.00	2	30.98	30.85	-2	3,574	-0.06%
2022/07/14	0	0.00	1	30.90	30.70	-1	3,539	-0.03%
2022/07/08	1	30.40	0	0.00	29.95	1	3,478	0.03%
2022/07/07	1	30.35	5	29.91	30.50	-4	3,449	-0.12%
2022/07/05	1	30.95	0	0.00	31.00	1	3,409	0.03%
2022/07/04	0	0.00	1	30.20	29.90	-1	3,399	-0.03%
2022/07/01	4	30.11	5	30.64	29.50	-1	3,432	-0.03%
2022/06/30	1	32.35	9	32.47	31.95	-8	3,390	-0.24%
2022/06/29	14	34.20	9	34.15	33.80	5	3,352	0.15%
2022/06/28	3	33.72	6	34.08	34.00	-3	3,298	-0.09%
2022/06/27	7	33.32	3	33.78	34.40	4	3,338	0.12%
2022/06/24	2	31.00	0	0.00	31.30	2	3,213	0.06%
2022/06/23	1	30.90	3	30.15	30.45	-2	3,203	-0.06%
2022/06/21	1	31.30	1	31.55	31.90	0	3,247	0.00%
2022/06/20	1	32.05	1	31.45	30.50	0	3,394	0.00%
2022/06/17	3	33.10	0	0.00	32.80	3	3,360	0.09%
2022/06/16	1	34.95	1	35.35	33.60	0	3,337	0.00%
2022/06/15	2	35.45	0	0.00	34.85	2	3,310	0.06%
2022/06/14	5	34.80	3	34.98	35.00	2	3,293	0.06%
2022/06/13	1	35.00	4	34.96	34.90	-3	3,271	-0.09%
2022/06/10	9	36.50	4	36.51	36.10	5	3,241	0.15%
2022/06/09	1	36.25	0	0.00	36.25	1	3,198	0.03%
2022/06/08	3	35.98	4	36.93	37.15	-1	3,145	-0.03%
2022/06/07	15	36.89	6	36.98	36.40	9	2,996	0.30%
2022/06/06	1	33.65	11	35.79	36.00	-10	2,578	-0.39%
2022/06/02	2	34.15	0	0.00	33.80	2	2,466	0.08%
2022/06/01	2	35.15	1	35.35	34.75	1	2,485	0.04%
2022/05/31	3	34.43	10	34.66	34.30	-7	2,459	-0.28%
2022/05/30	8	34.50	6	34.11	34.40	2	2,440	0.08%
2022/05/27	7	34.27	7	34.04	33.40	0	2,406	0.00%
2022/05/26	0	0.00	1	33.40	33.70	-1	2,409	-0.04%
2022/05/25	1	33.15	1	32.55	32.20	0	2,499	0.00%
2022/05/24	16	34.54	14	34.72	32.55	2	3,065	0.07%
2022/05/23	1	33.20	7	33.09	33.20	-6	3,113	-0.19%
2022/05/20	4	30.40	3	30.43	30.20	1	3,149	0.03%
2022/05/19	1	30.00	0	0.00	30.00	1	3,224	0.03%
2022/05/17	0	0.00	1	29.10	29.45	-1	3,311	-0.03%
2022/05/12	1	28.00	2	28.20	27.80	-1	3,598	-0.03%
2022/05/11	1	29.00	0	0.00	28.80	1	3,623	0.03%
2022/05/10	1	28.60	1	27.95	29.00	0	3,710	0.00%
2022/05/06	0	0.00	1	28.00	29.10	-1	3,911	-0.03%
2022/05/05	4	29.78	0	0.00	29.80	4	3,932	0.10%
2022/04/28	1	27.70	1	27.70	28.30	0	4,066	0.00%
2022/04/27	0	0.00	2	28.18	28.30	-2	4,117	-0.05%
2022/04/22	3	31.62	12	31.90	31.30	-9	4,447	-0.20%
2022/04/15	1	33.40	1	33.00	33.05	0	4,579	0.00%
2022/04/14	1	33.95	0	0.00	33.85	1	4,637	0.02%
2022/04/13	0	0.00	2	34.20	34.20	-2	4,705	-0.04%
2022/04/12	0	0.00	1	33.75	33.65	-1	4,965	-0.02%
2022/04/11	0	34.65	2	35.00	34.30	-2	5,625	-0.04%
2022/04/08	1	35.25	2	35.65	35.25	-1	5,935	-0.02%
2022/04/07	3	36.17	3	35.53	35.05	0	5,994	0.00%
2022/04/06	3	35.45	0	0.00	35.60	3	5,989	0.05%
2022/04/01	1	35.25	2	35.40	35.45	-1	6,051	-0.02%
2022/03/31	3	36.17	3	36.18	35.75	0	6,163	0.00%
2022/03/30	15	36.53	2	36.45	36.10	13	6,272	0.21%
2022/03/29	1	35.10	0	0.00	35.10	1	6,210	0.02%
2022/03/28	1	35.20	3	35.08	35.20	-2	6,275	-0.03%
2022/03/25	2	35.53	0	0.00	35.80	2	6,347	0.03%
2022/03/24	0	36.05	0	0.00	35.55	0	6,376	0.00%
2022/03/23	1	35.55	1	35.80	36.10	0	6,458	0.00%
2022/03/22	0	0.00	2	34.13	34.05	-2	6,483	-0.03%
2022/03/21	0	0.00	5	34.20	34.30	-5	6,635	-0.08%
2022/03/17	1	33.60	1	34.30	34.15	0	7,511	0.00%
2022/03/16	0	0.00	9	32.10	32.50	-9	7,803	-0.12%
2022/03/15	2	33.33	0	0.00	33.05	2	8,749	0.02%
2022/03/11	3	34.10	0	0.00	34.05	3	10,076	0.03%
2022/03/10	0	0.00	1	35.20	34.85	-1	10,132	-0.01%
2022/03/09	2	34.00	0	0.00	34.10	2	10,126	0.02%
2022/03/08	3	34.08	2	33.90	33.40	1	10,140	0.01%
2022/03/07	2	34.95	0	0.00	34.90	2	10,114	0.02%
2022/03/04	3	36.63	2	36.65	36.55	1	10,065	0.01%
2022/03/03	3	37.32	7	37.42	37.15	-4	10,046	-0.04%
2022/03/02	2	36.93	0	0.00	37.25	2	10,025	0.02%
2022/03/01	9	37.42	44	37.40	37.40	-35	9,994	-0.35%
2022/02/25	52	37.90	3	37.35	37.40	49	9,937	0.49%
2022/02/24	27	38.69	12	38.70	36.65	15	9,775	0.15%
2022/02/23	10	38.56	33	38.24	38.60	-23	9,159	-0.25%
2022/02/22	4	37.05	1	36.60	36.50	3	8,896	0.03%
2022/02/21	16	37.61	9	37.62	37.60	7	8,896	0.08%
2022/02/18	2	37.10	0	0.00	37.15	2	8,898	0.02%
2022/02/17	2	37.25	4	37.86	37.00	-2	9,034	-0.02%
2022/02/16	5	37.49	2	37.63	37.40	3	9,532	0.03%
2022/02/15	0	0.00	4	37.40	36.60	-4	9,639	-0.04%
2022/02/14	2	35.93	1	35.70	35.65	1	9,553	0.01%
2022/02/11	1	37.20	1	37.45	37.20	0	9,521	0.00%
2022/02/10	5.2	37.65	4	37.90	37.55	1.2	9,512	0.01%
2022/02/09	5	37.22	3	37.35	37.20	2	9,429	0.02%
2022/02/08	4	36.75	18	37.22	36.80	-14	9,374	-0.15%
2022/02/07	0	35.80	0	0.00	35.75	0	9,242	0.00%
2022/01/26	1	35.15	0	0.00	34.50	1	9,254	0.01%
2022/01/24	0	0.00	5	35.00	35.55	-5	9,364	-0.05%
2022/01/21	1	36.50	2	36.10	35.65	-1	9,381	-0.01%
2022/01/20	9	36.94	4	37.00	36.80	5	9,455	0.05%
2022/01/19	10	36.56	11	36.59	37.10	-1	9,789	-0.01%
2022/01/18	12	37.37	5	37.42	36.85	7	9,877	0.07%
2022/01/17	2	36.10	4	36.34	36.70	-2	9,674	-0.02%
2022/01/13	4	35.01	0	0.00	34.50	4	9,595	0.04%
2022/01/11	1	35.55	0	0.00	35.80	1	9,619	0.01%
2022/01/07	2	36.65	1	36.20	36.70	1	9,610	0.01%
2022/01/06	1	36.85	2	37.23	37.50	-1	9,554	-0.01%
2022/01/05	21	38.69	18	38.63	37.35	3	9,515	0.03%
2022/01/04	43	39.61	30	39.51	38.25	13	9,286	0.14%
2022/01/03	7	36.41	22	37.87	38.50	-15	8,636	-0.17%
2021/12/30	7	35.49	1	35.60	35.40	6	8,325	0.07%
2021/12/29	0	0.00	6	36.58	36.20	-6	8,276	-0.07%
2021/12/28	3	36.50	3	37.00	36.60	0	8,263	0.00%
2021/12/27	7	37.29	1	37.00	37.30	6	8,227	0.07%
2021/12/24	8	36.73	5	36.51	36.80	3	8,142	0.04%
2021/12/23	7	35.88	4	36.40	35.70	3	8,008	0.04%
2021/12/22	3	35.37	0	0.00	35.20	3	7,935	0.04%
2021/12/21	1	35.60	0	0.00	35.35	1	7,883	0.01%
2021/12/20	1	36.35	1	36.00	35.75	0	7,840	0.00%
2021/12/17	4	36.83	0	0.00	36.05	4	7,774	0.05%
2021/12/16	9	37.66	7	37.98	37.20	2	7,661	0.03%
2021/12/15	1	37.95	6	37.23	37.30	-5	7,488	-0.07%
2021/12/14	4	37.96	3	39.05	36.65	1	7,364	0.01%
2021/12/13	7	40.57	11	40.71	39.70	-4	7,113	-0.06%
2021/12/10	10	38.26	28	38.29	38.20	-18	6,484	-0.28%
2021/12/09	53	39.41	54	38.94	37.05	-1	6,174	-0.02%
2021/12/08	45	37.86	44	38.72	39.40	1	5,211	0.02%
2021/12/07	15	36.37	24	36.02	35.85	-9	4,534	-0.20%
2021/12/06	1	34.45	1	34.45	34.75	0	3,878	0.00%
2021/12/02	2	31.58	0	0.00	30.90	2	3,838	0.05%
2021/12/01	0	0.00	1	31.90	32.20	-1	3,848	-0.03%
2021/11/30	0	0.00	2	31.40	31.25	-2	3,851	-0.05%
2021/11/29	2	30.20	1	30.70	30.60	1	3,933	0.03%
2021/11/25	3	32.87	2	32.70	32.35	1	3,974	0.03%
2021/11/24	0	0.00	2.1	32.77	32.90	-2.1	3,984	-0.05%
2021/11/23	5	33.31	2	32.70	32.65	3	3,991	0.08%
2021/11/18	1	34.20	6	34.44	34.10	-5	4,041	-0.12%
2021/11/17	20	34.78	7	34.28	34.50	13	4,022	0.32%
2021/11/16	8	34.01	21	34.95	33.40	-13	3,965	-0.33%
2021/11/15	36	35.84	19	36.14	35.05	17	3,833	0.44%
2021/11/12	7	32.99	182	33.11	34.35	-175	3,320	-5.27%	大賣/鉅額交易
2021/11/11	0	0.00	60	31.71	31.25	-60	3,138	-1.91%
2021/11/10	0	0.00	3	30.62	30.95	-3	3,152	-0.10%
2021/11/09	1	30.65	2	31.15	30.65	-1	3,174	-0.03%
2021/11/04	2	30.73	0	0.00	30.40	2	3,302	0.06%
2021/11/03	2	30.60	0	0.00	30.80	2	3,366	0.06%
2021/11/02	3	32.02	14	32.64	31.10	-11	3,398	-0.32%
2021/11/01	0	0.00	30	31.60	31.40	-30	3,310	-0.91%
2021/10/29	3	31.43	40	31.70	30.75	-37	3,332	-1.11%
2021/10/28	1.1	32.14	0	0.00	31.60	1.1	3,296	0.03%
2021/10/27	7	33.53	2	33.73	33.50	5	3,314	0.15%
2021/10/26	1	32.10	2	31.60	32.10	-1	3,033	-0.03%
2021/10/22	1	29.45	0	0.00	29.45	1	3,271	0.03%
2021/10/21	4	29.65	1	29.30	28.85	3	3,655	0.08%
2021/10/20	0	0.00	2	29.35	29.30	-2	3,829	-0.05%
2021/10/18	0	0.00	1	28.30	28.70	-1	5,153	-0.02%
2021/10/15	1	27.20	1	28.25	27.15	0	5,221	0.00%
2021/10/13	0	0.00	1	27.15	25.70	-1	5,442	-0.02%
2021/10/12	1	28.50	0	0.00	27.40	1	5,521	0.02%
2021/10/04	0	0.00	1	27.20	25.05	-1	7,209	-0.01%
2021/09/28	3	29.85	3	29.90	29.60	0	8,912	0.00%
2021/09/23	0	0.00	4	28.51	28.30	-4	9,376	-0.04%
2021/09/17	1	29.60	0	0.00	29.80	1	9,479	0.01%
2021/09/14	0	0.00	1	29.10	28.90	-1	9,719	-0.01%
2021/09/13	1	29.50	0	0.00	29.45	1	9,914	0.01%
2021/09/09	1	29.20	0	0.00	29.50	1	10,236	0.01%
2021/09/07	0	0.00	1	29.35	29.30	-1	10,808	-0.01%
2021/09/06	2	30.00	1	30.30	29.80	1	11,167	0.01%
2021/09/03	2	31.65	17	31.56	31.20	-15	11,532	-0.13%
2021/09/02	20	32.29	8	32.87	31.35	12	11,850	0.10%
2021/09/01	1	31.95	0	0.00	32.15	1	11,877	0.01%
2021/08/30	1	30.95	3	30.90	30.85	-2	11,817	-0.02%
2021/08/26	2	32.05	0	0.00	31.50	2	11,900	0.02%
2021/08/25	10	31.00	2	32.50	31.85	8	12,033	0.07%
2021/08/23	0	0.00	1	32.40	32.35	-1	12,167	-0.01%
2021/08/20	1	29.60	0	0.00	29.75	1	12,177	0.01%
2021/08/19	0	0.00	2	30.15	29.75	-2	12,215	-0.02%
2021/08/18	0	0.00	2	30.55	31.65	-2	12,331	-0.02%
2021/08/16	1	30.45	5	31.65	30.50	-4	12,391	-0.03%
2021/08/13	0	0.00	1	33.50	32.20	-1	12,374	-0.01%
2021/08/12	1	33.55	0	0.00	33.70	1	12,401	0.01%
2021/08/11	5	33.12	2	33.85	32.90	3	12,447	0.02%
2021/08/10	2	35.00	6	35.15	34.35	-4	12,434	-0.03%
2021/08/09	3	37.15	9	36.23	35.95	-6	12,415	-0.05%
2021/08/06	4	37.95	2	37.68	37.45	2	12,393	0.02%
2021/08/05	3	37.50	3	37.60	37.35	0	12,395	0.00%
2021/08/04	0	0.00	2	38.00	37.35	-2	12,475	-0.02%
2021/08/03	3	38.30	1	38.20	37.95	2	12,515	0.02%
2021/08/02	1	39.25	0	0.00	38.40	1	12,551	0.01%
2021/07/30	2	38.38	4	38.30	37.95	-2	12,485	-0.02%
2021/07/29	3	37.87	4	38.03	38.35	-1	12,448	-0.01%
2021/07/28	19	38.18	30	37.68	37.20	-11	12,404	-0.09%
2021/07/27	42	42.16	24	41.31	40.55	18	12,287	0.15%
2021/07/26	10	40.71	20	40.93	40.45	-10	12,001	-0.08%
2021/07/23	81	42.78	71.5	42.73	40.40	9.5	11,852	0.08%
2021/07/22	14	40.59	20	41.22	41.90	-6	10,983	-0.05%
2021/07/21	8	38.11	2	38.23	38.10	6	10,593	0.06%
2021/07/20	5	38.71	8	39.07	37.90	-3	10,670	-0.03%
2021/07/19	4	38.85	3	39.00	38.45	1	10,608	0.01%
2021/07/16	0.3	39.00	3	39.38	39.00	-2.7	10,687	-0.03%
2021/07/15	11	39.73	21	39.54	39.30	-10	10,649	-0.09%
2021/07/14	24	42.59	8	42.34	41.20	16	10,499	0.15%
2021/07/13	6	42.74	44	42.38	41.85	-38	10,319	-0.37%
2021/07/12	7	41.32	4	41.21	41.45	3	9,772	0.03%
2021/07/09	16	40.35	6	40.04	40.00	10	9,703	0.10%
2021/07/08	61	41.82	43	41.82	40.20	18	9,709	0.19%
2021/07/07	7	39.46	12	39.90	40.10	-5	9,258	-0.05%
2021/07/06	8	38.24	13	38.64	38.05	-5	9,016	-0.06%
2021/07/05	25	38.87	15.2	39.31	38.90	9.8	9,075	0.11%
2021/07/02	14	36.82	9.3	36.57	36.90	4.7	8,623	0.05%
2021/07/01	4.2	34.27	1	33.75	33.55	3.2	8,387	0.04%
2021/06/30	4.1	35.12	4	35.61	35.20	0.1	8,319	0.00%
2021/06/29	5.2	36.60	2	36.58	36.00	3.2	8,243	0.04%
2021/06/28	1.1	36.58	4	36.45	36.65	-2.9	8,214	-0.04%
2021/06/25	5	36.61	0	0.00	36.45	5	8,179	0.06%
2021/06/24	1	36.65	1	36.40	36.15	0	8,145	0.00%
2021/06/23	9	37.08	7.1	37.21	37.25	2	8,101	0.02%
2021/06/22	15.1	36.72	10	36.47	35.80	5	8,000	0.06%
2021/06/21	7.2	37.90	8	38.06	37.50	-0.8	7,917	-0.01%
2021/06/18	11	40.76	18	40.69	40.05	-7	7,910	-0.09%
2021/06/17	6	39.58	22	40.61	41.90	-16	7,902	-0.20%
2021/06/16	28	40.22	18	41.06	38.95	10	7,830	0.13%
2021/06/15	10	40.61	14.2	41.94	43.25	-4.2	7,783	-0.05%
2021/06/11	24	37.91	100	38.87	39.35	-76	7,853	-0.97%
2021/06/10	59	35.63	6	34.99	35.80	53	7,500	0.71%
2021/06/09	4	31.64	4	32.44	32.55	0	7,278	0.00%
2021/06/08	2	30.60	2	30.40	30.45	0	7,447	0.00%
2021/06/07	0	0.00	2	30.58	30.35	-2	7,485	-0.03%
2021/06/04	0	0.00	5	30.90	30.50	-5	7,512	-0.07%
2021/06/03	4	32.61	4	32.29	32.25	0	7,520	0.00%
2021/06/02	3	34.22	6	33.23	33.00	-3	7,544	-0.04%
2021/06/01	9	34.52	0	0.00	34.70	9	7,502	0.12%
2021/05/28	13	32.06	5	31.88	31.90	8	7,648	0.10%
2021/05/27	12	32.48	7	31.86	31.65	5	7,968	0.06%
2021/05/26	4	31.98	7	32.91	32.75	-3	8,205	-0.04%
2021/05/25	7	31.69	0.1	31.80	31.80	7	8,376	0.08%
2021/05/24	0	0.00	4	28.00	28.95	-4	8,364	-0.05%
2021/05/21	0	0.00	2	27.25	28.20	-2	8,482	-0.02%
2021/05/20	2	27.63	1	27.55	26.75	1	8,541	0.01%
2021/05/19	1	27.30	0	0.00	28.80	1	8,554	0.01%
2021/05/18	2	26.20	0	0.00	26.20	2	8,587	0.02%
2021/05/17	2	25.00	1	24.40	23.85	1	8,595	0.01%
2021/05/14	0	0.00	9	29.10	26.50	-9	8,557	-0.11%
2021/05/13	11	27.75	27	26.99	27.25	-16	8,520	-0.19%
2021/05/12	1	27.85	4	25.95	27.20	-3	8,480	-0.04%
2021/05/11	6	27.86	1	28.30	27.45	5	8,374	0.06%
2021/05/10	5	31.65	7	30.47	30.30	-2	8,331	-0.02%
2021/05/07	12	31.32	1.1	30.39	32.30	10.9	8,303	0.13%
2021/05/06	2	29.83	2	29.60	29.40	0	8,270	0.00%
2021/05/05	4	32.50	4	32.26	30.85	0	8,265	0.00%
2021/05/04	21	33.88	6	29.98	34.20	15	8,284	0.18%
2021/05/03	1	32.50	1	32.45	32.15	0	8,207	0.00%
2021/04/29	13	36.42	12	35.70	35.65	1	8,138	0.01%
2021/04/28	12	37.59	8	37.88	37.20	4	8,156	0.05%
2021/04/27	11	38.84	6	38.81	38.65	5	8,263	0.06%
2021/04/26	14	40.48	5	40.62	40.30	9	8,393	0.11%
2021/04/23	0	0.00	0.2	37.72	38.80	-0.2	8,263	0.00%
2021/04/22	3.3	37.21	12.2	37.07	35.30	-8.9	8,179	-0.11%
2021/04/21	2	39.00	0	0.00	39.00	2	8,056	0.02%
2021/04/20	3	39.27	0	0.00	39.95	3	8,030	0.04%
2021/04/19	7	39.96	2	38.93	39.10	5	8,036	0.06%
2021/04/16	12.5	43.90	8	43.76	43.00	4.5	7,922	0.06%
2021/04/15	11	40.72	18.2	41.31	44.30	-7.2	7,853	-0.09%
2021/04/14	6.2	43.24	2.3	43.09	43.00	3.9	7,726	0.05%
2021/04/13	0.1	47.10	9	46.53	46.50	-9	7,652	-0.12%
2021/04/12	16.6	49.28	0	0.00	47.10	16.6	7,651	0.22%
2021/04/09	14.4	53.28	6.3	54.23	52.30	8.1	7,713	0.11%
2021/04/08	2	53.00	1	55.08	52.00	1	7,750	0.01%
2021/04/07	1.3	48.89	2	50.20	50.20	-0.7	7,846	-0.01%
2021/04/06	5	43.02	7	45.50	45.65	-2	8,219	-0.02%
2021/04/01	1	41.50	0.5	41.50	41.50	0.5	8,252	0.01%
2021/03/31	2	42.10	0	0.00	41.00	2	8,391	0.02%
2021/03/29	1	40.50	0	0.00	40.30	1	8,446	0.01%
2021/03/26	1	39.50	0	0.00	39.50	1	8,507	0.01%
2021/03/25	0	0.00	0.5	38.45	38.50	-0.5	8,610	-0.01%
2021/03/24	1	39.50	7.2	37.21	37.10	-6.2	8,748	-0.07%
2021/03/23	19	40.97	4	41.13	40.50	15	8,783	0.17%
2021/03/22	20	43.71	11	44.45	45.00	9	8,790	0.10%
2021/03/19	15	39.24	12	40.03	42.55	3	8,873	0.03%
2021/03/18	49.1	36.05	14.4	37.89	38.80	34.7	8,761	0.40%
2021/03/17	16.1	33.74	41	34.40	35.30	-24.9	8,604	-0.29%
2021/03/15	4	28.25	18	28.32	29.35	-14	8,244	-0.17%
2021/03/12	18	25.90	20	25.86	26.70	-2	8,286	-0.02%
2021/03/11	7	24.34	1	24.20	24.30	6	8,135	0.07%
2021/03/10	5	24.31	0	0.00	24.05	5	8,107	0.06%
2021/03/09	6	23.73	0	0.00	24.05	6	8,059	0.07%
2021/03/08	1	23.30	0	23.50	23.25	1	7,997	0.01%
2021/03/05	2	24.15	3	23.80	23.50	-1	7,963	-0.01%
2021/03/04	2	24.85	6	25.52	25.00	-4	7,891	-0.05%
2021/03/03	11	24.89	10	23.41	25.30	1	7,788	0.01%
2021/03/02	10	24.23	22	25.26	24.95	-12	7,538	-0.16%
2021/02/26	13	22.31	20	22.87	23.10	-7	7,165	-0.10%
2021/02/25	16	22.51	19	21.97	21.00	-3	6,869	-0.04%
2021/02/24	7	21.14	5	21.75	21.75	2	6,555	0.03%
2021/02/23	18	18.56	3	19.80	19.80	15	6,480	0.23%
2021/02/22	11	18.06	5	17.91	18.00	6	6,303	0.10%
2021/02/19	3	17.17	6	16.92	17.50	-3	6,201	-0.05%
2021/02/18	9	17.04	7	17.89	17.60	2	6,119	0.03%
2021/02/17	0	0.00	9	16.04	16.50	-9	6,009	-0.15%
2021/02/04	1	15.20	0	0.00	15.15	1	5,913	0.02%
2021/02/03	0	0.00	71	15.05	15.00	-71	5,890	-1.21%
2021/02/02	2	15.33	5	15.40	15.20	-3	5,892	-0.05%
2021/02/01	0	0.00	10	15.10	15.10	-10	5,905	-0.17%
2021/01/29	1	16.70	3	16.30	15.95	-2	5,852	-0.03%
2021/01/28	34	16.87	1	17.15	16.70	33	5,799	0.57%
2021/01/27	50	17.26	8	17.03	17.30	42	5,752	0.73%
2021/01/26	18	17.18	1	17.35	16.70	17	5,677	0.30%
2021/01/25	1	15.85	22	16.18	17.20	-21	5,566	-0.38%
2021/01/22	2	16.75	3	16.85	16.65	-1	5,485	-0.02%
2021/01/21	12	16.27	24	16.76	17.20	-12	5,432	-0.22%
2021/01/20	20	16.90	14	17.44	16.55	6	5,337	0.11%
2021/01/19	14	18.34	17	18.35	18.35	-3	5,149	-0.06%
2021/01/18	1	16.00	8	15.98	16.70	-7	4,952	-0.14%
2021/01/15	5	16.00	1	16.30	16.30	4	4,924	0.08%
2021/01/14	1	15.90	0	0.00	16.55	1	4,900	0.02%
2021/01/13	5	15.70	0	0.00	15.75	5	4,872	0.10%
2021/01/12	2	17.35	1	16.80	16.35	1	4,917	0.02%
2021/01/11	1	17.80	8	18.00	18.00	-7	4,927	-0.14%
2021/01/08	0	0.00	2	16.55	16.55	-2	4,842	-0.04%
2021/01/07	0	0.00	4	16.30	16.25	-4	4,811	-0.08%
2021/01/06	8	16.83	22	16.40	17.10	-14	4,714	-0.30%
2021/01/05	16	18.33	10	18.51	18.20	6	4,547	0.13%
2021/01/04	29	18.78	108	18.88	18.90	-79	4,383	-1.80%	大賣/
2020/12/31	17	16.64	17	16.64	17.20	0	4,089	0.00%
2020/12/30	5	14.50	11	15.21	15.65	-6	3,810	-0.16%
2020/12/29	23	15.32	30	15.52	15.45	-7	3,624	-0.19%
2020/12/28	0	0.00	1	14.15	14.15	-1	3,177	-0.03%
2020/12/25	1	12.10	26	12.87	12.90	-25	3,084	-0.81%
2020/12/24	0	0.00	26	11.80	11.75	-26	2,917	-0.89%
2020/12/23	31	11.51	2	11.45	11.95	29	2,863	1.01%
2020/12/22	4	11.73	6	11.80	11.15	-2	2,821	-0.07%
2020/12/21	8	12.59	24	12.15	12.05	-16	2,763	-0.58%
2020/12/18	5	13.25	1	13.35	13.35	4	2,678	0.15%
2020/12/17	13	13.13	14	12.11	13.40	-1	2,501	-0.04%
2020/12/16	7	12.30	15	12.12	12.20	-8	2,342	-0.34%
2020/12/15	36	12.27	13	11.93	12.55	23	2,197	1.05%
2020/12/14	10	11.65	1	11.65	11.65	9	1,939	0.46%
2020/12/11	0	0.00	9	10.41	10.60	-9	1,912	-0.47%
2020/12/10	4	9.59	17	9.65	9.65	-13	1,778	-0.73%
2020/12/09	0	0.00	8	9.76	9.86	-8	1,723	-0.46%
2020/12/08	42	9.81	2	9.71	9.87	40	1,639	2.44%
2020/12/07	3	9.35	32	9.23	9.62	-29	1,478	-1.96%
2020/12/04	15	8.73	6	8.66	8.75	9	1,352	0.67%
2020/12/03	4	8.59	0	0.00	8.58	4	1,334	0.30%
2020/12/02	0	0.00	12	8.71	8.57	-12	1,338	-0.90%
2020/12/01	22	8.67	11	8.69	8.66	11	1,321	0.83%
2020/11/30	10	8.56	34	8.51	8.56	-24	1,282	-1.87%
2020/11/27	33	8.21	12	8.11	8.40	21	1,227	1.71%
2020/11/26	0	0.00	2	8.07	8.06	-2	1,186	-0.17%
2020/11/25	0	0.00	5	7.97	8.00	-5	1,175	-0.43%
2020/11/24	28	7.91	3	7.93	7.90	25	1,167	2.14%
2020/11/20	0	0.00	1	8.14	8.11	-1	1,133	-0.09%
2020/11/18	5	7.85	0	0.00	7.86	5	1,092	0.46%
2020/11/16	0	0.00	10	7.87	7.84	-10	1,093	-0.91%
2020/11/13	0	8.00	2	7.78	7.82	-2	1,093	-0.18%
2020/11/12	2	7.82	0	0.00	7.83	2	1,092	0.18%
2020/11/11	2	7.89	0	0.00	7.90	2	1,092	0.18%
2020/11/10	4	8.07	20	8.01	7.98	-16	1,084	-1.48%
2020/11/09	20	8.30	0	0.00	8.30	20	1,046	1.91%
2020/11/04	0	0.00	2	7.72	7.70	-2	997	-0.20%
2020/11/03	2	7.57	0	0.00	7.70	2	994	0.20%
2020/10/29	0	0.00	1	7.67	7.75	-1	1,000	-0.10%
2020/10/28	0	0.00	7	7.86	7.80	-7	993	-0.70%
2020/10/27	1	7.91	0	0.00	7.86	1	984	0.10%
2020/10/26	0	0.00	13	7.94	7.91	-13	981	-1.32%
2020/10/23	13	8.02	10	7.73	8.03	3	970	0.31%
2020/10/22	0	0.00	5	7.67	7.70	-5	949	-0.53%
2020/10/21	10	7.90	6	7.92	7.90	4	944	0.42%
2020/10/20	15	8.12	34	8.15	7.95	-19	973	-1.95%
2020/10/19	22	8.09	10	8.32	8.32	12	914	1.31%
2020/10/16	0	0.00	2.1	7.72	7.57	-2.1	803	-0.26%
2020/10/15	0	0.00	17	7.74	7.72	-17	791	-2.15%
2020/10/14	11	7.42	0	0.00	7.46	11	769	1.43%
2020/10/08	5	7.45	2	7.48	7.37	3	789	0.38%
2020/10/07	2	7.46	1	7.48	7.46	1	793	0.13%
2020/10/06	10	7.37	5	7.38	7.38	5	797	0.63%
2020/10/05	5	7.30	0	0.00	7.37	5	810	0.62%
2020/09/28	0	0.00	10	7.45	7.43	-10	871	-1.15%
2020/09/25	0	0.00	1	7.54	7.35	-1	940	-0.11%
2020/09/24	3	7.70	0	0.00	7.52	3	1,037	0.29%
2020/09/23	0	0.00	4	7.65	7.94	-4	1,027	-0.39%
2020/09/22	2	7.60	3	7.51	7.48	-1	972	-0.10%
2020/09/21	8	7.47	4	7.52	7.50	4	966	0.41%
2020/09/18	0	0.00	2	7.50	7.51	-2	963	-0.21%
2020/09/17	2	7.43	0	0.00	7.50	2	960	0.21%
2020/09/16	2	7.80	0	0.00	7.79	2	940	0.21%
2020/09/14	1	7.30	0	0.00	7.33	1	898	0.11%
2020/09/11	4	7.49	0	0.00	7.36	4	890	0.45%
2020/09/10	3	7.61	0	0.00	7.59	3	887	0.34%
2020/09/09	6	7.84	0	0.00	7.73	6	879	0.68%
2020/09/08	6	7.52	0	0.00	7.44	6	856	0.70%
2020/09/07	5	7.32	2	7.17	7.82	3	843	0.36%
2020/09/04	22	7.22	2	7.29	7.20	20	824	2.42%
2020/09/03	2	7.12	0	0.00	7.35	2	819	0.24%
2020/09/02	0	0.00	1	7.06	7.06	-1	807	-0.12%
2020/09/01	2	7.00	0	0.00	7.11	2	812	0.25%
2020/08/31	3	7.00	0	0.00	7.09	3	808	0.37%
2020/08/28	2	7.00	0	0.00	7.07	2	806	0.25%
2020/08/25	12	7.03	0	0.00	7.05	12	807	1.49%
2020/08/24	1	6.92	0	0.00	6.98	1	806	0.12%
2020/08/19	1	7.10	0	0.00	7.12	1	798	0.13%
2020/08/18	1	7.15	0	0.00	7.17	1	794	0.13%
2020/08/17	5	7.11	0	0.00	7.17	5	792	0.63%
2020/08/11	3	7.12	0	0.00	7.17	3	788	0.38%
2020/08/10	0	0.00	2	7.18	7.15	-2	788	-0.25%
2020/08/05	0	0.00	2	7.16	7.17	-2	793	-0.25%
2020/08/04	6	7.23	0	0.00	7.11	6	794	0.76%
2020/08/03	4	7.19	0	0.00	7.16	4	786	0.51%
2020/07/31	1	7.20	0	0.00	7.20	1	788	0.13%
2020/07/30	2	7.13	0	0.00	7.13	2	789	0.25%
2020/07/29	0	0.00	2	6.91	7.15	-2	789	-0.25%
2020/07/28	2	7.28	5	7.26	6.91	-3	787	-0.38%
2020/07/27	7	7.32	5	7.42	7.18	2	782	0.26%
2020/07/24	8	7.66	6	7.66	7.57	2	780	0.26%
2020/07/23	1	7.88	20	7.44	7.90	-19	732	-2.60%
2020/07/22	20	7.24	2	7.07	7.19	18	691	2.60%
2020/07/17	1	7.15	0	6.99	6.99	1	678	0.14%
2020/07/16	1	7.15	0	0.00	7.18	1	675	0.15%
2020/07/14	6	7.20	2	7.30	7.18	4	672	0.59%
2020/07/13	0	0.00	2	7.25	7.25	-2	667	-0.30%
2020/07/10	2	7.23	0	0.00	7.18	2	661	0.30%
2020/07/09	1	7.45	10	7.44	7.40	-9	654	-1.38%
2020/07/08	2	7.34	1	7.27	7.38	1	641	0.16%
2020/07/06	5	7.67	10	7.67	7.70	-5	606	-0.82%
2020/07/03	23	7.39	2	7.24	7.67	21	536	3.91%
2020/07/01	0	0.00	10	6.34	6.35	-10	370	-2.70%
2020/06/10	0	0.00	2	6.09	6.08	-2	399	-0.50%
2020/06/09	0	0.00	2	6.10	6.10	-2	429	-0.47%
2020/06/03	2	6.12	0	0.00	6.19	2	468	0.43%
2020/05/27	2	5.94	2	5.91	5.90	0	488	0.00%
2020/05/25	6	5.96	0	0.00	5.93	6	503	1.19%
2020/05/20	0	0.00	2	6.01	6.04	-2	508	-0.39%
2020/05/19	2	6.03	0	0.00	6.02	2	508	0.39%
2020/05/18	0	0.00	2	6.03	5.97	-2	508	-0.39%
2020/05/15	9	6.00	1	5.95	5.97	8	513	1.56%
2020/05/13	5	6.10	0	0.00	6.14	5	521	0.96%
2020/05/12	2	6.12	4	6.09	6.13	-2	523	-0.38%
2020/05/06	0	0.00	1	6.17	6.18	-1	524	-0.19%
2020/05/05	5	6.30	0	0.00	6.27	5	526	0.95%
2020/04/30	1	6.36	2	6.40	6.36	-1	533	-0.19%
2020/04/27	2	6.10	0	0.00	6.08	2	551	0.36%
2020/04/23	5	6.00	0	0.00	6.04	5	560	0.89%
2020/04/22	4	5.83	9	5.80	5.98	-5	562	-0.89%
2020/04/21	4	5.91	16	5.81	5.75	-12	564	-2.12%
2020/04/16	0	0.00	2	6.00	6.07	-2	558	-0.36%
2020/04/15	2	5.97	0	0.00	6.03	2	561	0.36%
2020/04/14	0	0.00	2	5.84	5.98	-2	563	-0.35%
2020/04/13	2	5.83	0	0.00	5.83	2	568	0.35%
2020/04/10	0	0.00	3	5.75	5.91	-3	575	-0.52%
2020/04/09	3	5.67	1	5.76	5.69	2	583	0.34%
2020/04/07	0	5.50	0	0.00	5.34	0	578	0.00%
2020/04/01	2	5.17	0	0.00	5.21	2	605	0.33%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/26	16	5.19	0	0.00	5.26	16	815	1.96%
2020/03/24	0	0.00	2	4.88	4.89	-2	842	-0.24%
2020/03/18	2	5.18	2	5.23	5.09	0	836	0.00%
2020/03/17	2	5.22	2	5.27	5.09	0	846	0.00%
2020/03/16	0	5.52	0	0.00	5.47	0	852	0.00%
2020/03/13	0	5.70	0	0.00	5.69	0	937	0.00%
2020/03/12	2	6.23	0	0.00	6.01	2	967	0.21%
2020/03/11	0	6.50	2	6.66	6.51	-2	973	-0.21%
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%
2020/03/06	2	7.03	0	0.00	7.08	2	1,009	0.20%
2020/03/05	0	0.00	1	7.06	7.06	-1	1,019	-0.10%
2020/03/04	5	6.87	4	6.94	6.96	1	1,024	0.10%
2020/02/27	0	0.00	2	7.08	6.92	-2	1,042	-0.19%
2020/02/26	2	7.14	0	0.00	7.14	2	1,035	0.19%
2020/02/25	0	0.00	2	7.13	7.22	-2	1,033	-0.19%
2020/02/24	2	7.29	0	0.00	7.26	2	1,033	0.19%
2020/02/20	2	7.41	4	7.41	7.36	-2	1,073	-0.19%
2020/02/17	2	7.26	0	0.00	7.24	2	1,117	0.18%
2020/02/10	0	0.00	5	7.35	7.39	-5	1,117	-0.45%
2020/02/05	2	7.36	2	7.30	7.27	0	1,126	0.00%
2020/02/04	17	7.31	2	7.30	7.32	15	1,130	1.33%
2020/02/03	2	7.17	2	7.49	7.20	0	1,131	0.00%
2020/01/31	0	0.00	0	8.15	7.55	0	1,127	0.00%
2020/01/30	0	0.00	20	7.51	7.41	-20	1,129	-1.77%
2020/01/20	5	8.27	5	8.23	8.23	0	1,110	0.00%
2020/01/17	7	8.39	0	0.00	8.30	7	1,114	0.63%
2020/01/07	5	8.23	0	0.00	8.16	5	1,199	0.42%
2020/01/02	0	0.00	2	8.64	8.67	-2	1,225	-0.16%
2019/12/31	2	8.63	0	0.00	8.60	2	1,256	0.16%
2019/12/30	0	0.00	3	8.58	8.58	-3	1,462	-0.21%
2019/12/26	0	0.00	3	8.84	8.77	-3	1,656	-0.18%
2019/12/25	10	8.81	0	0.00	8.77	10	1,717	0.58%
2019/12/24	34	9.10	35	9.09	8.97	-1	1,861	-0.05%
2019/12/23	4	8.81	20	8.81	8.98	-16	1,812	-0.88%
2019/12/20	6	8.70	8	8.70	8.71	-2	1,825	-0.11%
2019/12/19	12	8.75	4	8.74	8.63	8	1,829	0.44%
2019/12/18	2	8.60	2	8.66	8.65	0	1,819	0.00%
2019/12/17	12	8.61	0	0.00	8.61	12	1,829	0.66%
2019/12/16	0	0.00	5	8.58	8.59	-5	1,826	-0.27%
2019/12/13	2	8.52	2	8.44	8.48	0	1,854	0.00%
2019/12/11	0	0.00	2	8.60	8.58	-2	1,840	-0.11%
2019/12/10	11	8.76	10	8.75	8.72	1	1,820	0.05%
2019/12/04	2	8.37	4	8.25	8.40	-2	1,645	-0.12%
2019/12/03	4	8.18	6	8.14	8.14	-2	1,636	-0.12%
2019/12/02	2	8.14	2	8.22	8.10	0	1,606	0.00%
2019/11/29	2	8.22	4	8.34	8.26	-2	1,597	-0.13%
2019/11/27	8	8.41	0	0.00	8.37	8	1,608	0.50%
2019/11/25	0	0.00	5	8.35	8.31	-5	1,588	-0.31%
2019/11/22	0	0.00	2	8.35	8.24	-2	1,613	-0.12%
2019/11/21	2	8.34	6	8.24	8.29	-4	1,611	-0.25%
2019/11/20	3	8.31	5	8.39	8.28	-2	1,609	-0.12%
2019/11/19	0	0.00	8	8.49	8.39	-8	1,614	-0.50%
2019/11/18	13	8.37	0	0.00	8.26	13	1,586	0.82%
2019/11/11	3	7.97	3	7.97	7.90	0	1,584	0.00%
2019/11/08	3	8.10	2	8.12	8.09	1	1,596	0.06%
2019/11/07	2	8.10	0	0.00	8.08	2	1,603	0.12%
2019/11/06	0	0.00	1	8.03	8.05	-1	1,596	-0.06%
2019/10/23	10	8.85	1	8.86	8.60	9	1,615	0.56%
2019/10/09	0	0.00	1	8.46	8.50	-1	1,618	-0.06%
2019/10/07	1	9.03	0	0.00	8.86	1	1,597	0.06%
2019/10/04	0	0.00	6	9.18	9.08	-6	1,570	-0.38%
2019/10/03	14	9.18	8	9.20	9.25	6	1,360	0.44%
2019/10/01	5	8.68	5	9.07	8.68	0	1,156	0.00%
2019/09/27	1	9.10	2	9.04	9.05	-1	1,090	-0.09%
2019/09/26	0	0.00	75	8.66	8.90	-75	923	-8.12%
2019/09/25	75	8.55	35	8.59	8.73	40	843	4.74%
2019/09/23	0	0.00	10	8.34	8.43	-10	779	-1.28%
2019/09/20	10	8.34	0	0.00	8.36	10	767	1.30%
2019/09/16	0	0.00	1	7.90	7.87	-1	724	-0.14%
2019/09/06	4	8.01	0	0.00	8.00	4	730	0.55%
2019/08/29	21	7.77	0	0.00	7.75	21	705	2.98%
2019/08/22	10	7.84	0	0.00	7.72	10	706	1.41%
2019/08/16	0	0.00	2	7.58	7.54	-2	692	-0.29%
2019/08/15	2	7.53	0	0.00	7.43	2	708	0.28%
2019/08/14	0	0.00	2	7.90	7.72	-2	711	-0.28%
2019/08/13	2	7.82	0	0.00	7.80	2	723	0.28%
2019/08/02	0	0.00	2	8.33	8.15	-2	964	-0.21%
2019/08/01	2	8.65	0	0.00	8.57	2	1,028	0.19%
2019/07/22	2	8.83	0	0.00	8.83	2	1,040	0.19%
2019/07/19	31	8.55	30	8.63	8.58	1	1,027	0.10%
2019/07/17	0	0.00	5	8.41	8.38	-5	1,010	-0.49%
2019/07/16	5	8.49	0	0.00	8.40	5	1,019	0.49%
2019/07/15	0	8.33	0	0.00	8.36	0	1,036	0.00%
2019/07/08	0	8.23	2	8.37	8.26	-2	1,402	-0.14%
2019/07/05	12	8.19	0	0.00	8.19	12	1,404	0.85%
2019/06/05	0	0.00	2	8.11	8.04	-2	1,945	-0.10%
2019/06/04	2	8.05	0	0.00	8.02	2	1,987	0.10%
2019/05/30	0	0.00	2	8.03	8.14	-2	2,009	-0.10%
2019/05/29	2	7.97	0	0.00	7.93	2	1,988	0.10%
2019/05/24	0	0.00	5	7.95	7.86	-5	2,000	-0.25%
2019/05/22	5	8.23	0	0.00	8.12	5	2,096	0.24%
2019/05/09	1	8.85	0	0.00	8.72	1	1,769	0.06%
2019/04/30	0	0.00	10	8.83	8.78	-10	1,638	-0.61%
2019/04/18	16	9.24	7	9.20	9.11	9	1,503	0.60%
2019/04/17	15	9.27	1	8.80	8.78	14	1,330	1.05%
2019/04/16	0	0.00	3	8.50	8.91	-3	1,218	-0.25%
2019/04/10	6	8.45	0	0.00	8.43	6	1,088	0.55%
2019/03/28	0	0.00	25	8.45	8.28	-25	882	-2.83%
2019/03/27	1	8.33	0	0.00	8.30	1	836	0.12%
2019/03/21	7	8.28	0	0.00	8.28	7	767	0.91%
2019/03/20	10	8.42	0	0.00	8.40	10	750	1.33%
2019/03/19	10	8.59	10	8.70	8.59	0	746	0.00%
2019/03/18	0	0.00	5	8.27	8.24	-5	700	-0.71%
2019/03/15	0	0.00	2	8.50	8.44	-2	675	-0.30%
2019/03/14	97	8.45	85	8.48	8.50	12	647	1.85%
2019/03/05	1	7.15	1	7.10	7.10	0	405	0.00%
2019/02/27	0	7.05	0	0.00	7.05	0	385	0.00%
2019/02/26	0	0.00	10	7.10	7.11	-10	386	-2.59%
2019/02/25	0	7.15	0	0.00	7.20	0	427	0.00%
2019/02/22	12	7.11	0	0.00	7.14	12	429	2.79%
2019/02/19	5	6.86	0	0.00	6.83	5	316	1.58%
2019/01/18	1	6.70	1	6.65	6.65	0	334	0.00%
2019/01/09	0	0.00	1	6.70	6.70	-1	348	-0.29%
2019/01/07	1	6.78	0	0.00	6.70	1	346	0.29%
2018/11/22	5	7.35	5	7.39	7.30	0	481	0.00%
2018/11/21	1	7.23	20	7.10	7.15	-19	437	-4.34%
2018/11/15	0	0.00	1	7.00	6.98	-1	440	-0.23%
2018/11/13	1	7.03	0	0.00	6.92	1	465	0.21%
2018/10/09	0	0.00	2	7.32	7.23	-2	733	-0.27%
2018/10/08	2	7.32	0	0.00	7.35	2	795	0.25%
2018/10/01	0	0.00	0	7.89	7.82	0	1,098	0.00%
2018/09/27	0	0.00	2	7.74	7.77	-2	1,182	-0.17%
2018/09/26	2	7.73	0	0.00	7.75	2	1,211	0.17%
2018/09/21	0	0.00	3	7.72	7.72	-3	1,286	-0.23%
2018/09/18	0	0.00	3	7.79	7.71	-3	1,378	-0.22%
2018/09/14	6	7.82	0	0.00	7.91	6	1,521	0.39%
2018/09/07	0	0.00	5	8.20	8.12	-5	1,819	-0.27%
2018/08/28	0	0.00	2	8.48	8.54	-2	3,005	-0.07%
2018/08/27	2	8.42	20	8.40	8.43	-18	3,035	-0.59%
2018/08/15	0	0.00	1	8.63	8.54	-1	3,408	-0.03%
2018/08/14	1	8.70	0	0.00	8.63	1	3,409	0.03%
2018/08/10	0	0.00	0	9.30	9.22	0	3,454	0.00%
2018/08/09	3	9.63	13	9.54	9.46	-10	3,480	-0.29%
2018/08/08	12	9.39	10	9.56	9.60	2	3,478	0.06%
2018/08/06	10	9.35	10	9.28	9.31	0	3,461	0.00%
2018/08/03	0	0.00	10	9.40	9.35	-10	3,459	-0.29%
2018/07/31	10	9.44	0	0.00	9.33	10	3,406	0.29%
2018/07/27	4	9.66	7	9.60	9.67	-3	3,387	-0.09%
2018/07/24	10	9.49	5	9.49	9.50	5	3,319	0.15%
2018/07/13	15	9.60	0	0.00	10.05	15	3,168	0.47%
2018/07/10	0	0.00	2	9.08	9.10	-2	2,887	-0.07%
2018/07/09	2	8.96	0	0.00	8.85	2	2,871	0.07%
2018/07/06	0	0.00	2	9.14	8.90	-2	2,866	-0.07%
2018/07/05	6	9.21	4	9.32	9.08	2	2,837	0.07%
2018/07/04	0	0.00	15	9.64	9.10	-15	2,785	-0.54%
2018/07/02	15	10.07	0	0.00	9.90	15	2,740	0.55%
2018/06/29	0	0.00	30	9.98	9.74	-30	2,689	-1.12%
2018/06/28	30	9.96	15	10.05	9.72	15	2,644	0.57%
2018/06/27	30	10.30	15	10.20	9.85	15	2,619	0.57%
2018/06/26	3	10.18	2	10.33	10.10	1	2,595	0.04%
2018/06/25	1	10.35	1	10.45	10.15	0	2,551	0.00%
2018/06/22	0	0.00	10	10.35	10.05	-10	2,468	-0.41%
2018/06/21	1	9.48	1	9.58	9.92	0	2,387	0.00%
2018/06/20	6	9.32	4	9.39	9.40	2	2,326	0.09%
2018/06/19	2	9.68	17	9.71	9.50	-15	2,288	-0.66%
2018/06/15	2	10.15	3	10.20	10.00	-1	2,260	-0.04%
2018/06/14	1	10.10	3	10.35	10.05	-2	2,340	-0.09%
2018/06/13	11	10.57	6	10.63	10.45	5	2,290	0.22%
2018/06/12	5	11.20	0	0.00	11.15	5	2,206	0.23%
2018/06/11	52	11.07	49	11.16	11.30	3	2,089	0.14%
2018/06/08	2	9.81	1	10.10	10.50	1	1,743	0.06%
2018/06/07	2	9.37	2	9.38	9.55	0	1,700	0.00%
2018/06/05	0	0.00	2	9.27	9.03	-2	1,516	-0.13%
2018/06/01	4	9.17	5	8.59	9.00	-1	1,408	-0.07%
2018/05/31	0	0.00	1	8.75	8.73	-1	1,310	-0.08%
2018/05/30	5	8.78	0	0.00	8.85	5	1,266	0.39%
2018/05/28	0	0.00	1	8.35	8.20	-1	1,147	-0.09%
2018/05/25	0	0.00	10	8.46	8.25	-10	1,146	-0.87%
2018/05/24	12	8.60	0	0.00	8.60	12	1,103	1.09%
2018/05/18	1	8.23	2	8.01	8.14	-1	983	-0.10%
2018/05/17	4	7.79	3	7.86	7.71	1	931	0.11%
2018/05/15	0	0.00	5	7.68	7.69	-5	895	-0.56%
2018/05/11	0	0.00	1	7.48	7.48	-1	910	-0.11%
2018/04/26	0	0.00	1	7.68	7.34	-1	1,072	-0.09%
2018/04/24	2	7.74	0	0.00	7.62	2	1,088	0.18%
2018/04/23	2	8.00	2	7.91	7.92	0	1,088	0.00%
2018/04/17	0	0.00	10.2	7.94	7.79	-10.2	1,104	-0.93%
2018/04/09	0	8.10	0	0.00	8.10	0	1,260	0.00%
2018/04/03	0	0.00	20	8.32	8.32	-20	1,260	-1.59%
2018/04/02	0	0.00	10	8.44	8.39	-10	1,259	-0.79%
2018/03/31	0	0.00	13	8.47	8.47	-13	1,258	-1.03%
2018/03/28	0	8.40	0	0.00	8.42	0	1,258	0.00%
2018/03/26	0	0.00	3	8.45	8.45	-3	1,243	-0.24%
2018/03/23	13	8.62	5	8.45	8.50	8	1,234	0.65%
2018/03/20	7	8.93	2	9.02	9.00	5	1,185	0.42%
2018/03/19	20	8.85	20	8.60	8.55	0	1,042	0.00%
2018/03/13	10	8.86	5	8.53	8.81	5	972	0.51%
2018/03/07	1	8.07	1	8.00	8.00	0	750	0.00%
2018/02/27	15	7.67	0	0.00	7.71	15	817	1.83%
2018/02/23	0	0.00	1	7.56	7.55	-1	1,078	-0.09%
2018/02/22	1	7.53	1	7.55	7.50	0	1,100	0.00%
2018/02/21	1	7.45	0	0.00	7.37	1	1,103	0.09%
2018/01/29	15	8.86	15	8.87	9.04	0	1,157	0.00%
2018/01/25	0	0.00	1	8.70	8.53	-1	1,105	-0.09%
2018/01/23	2	8.66	2	8.67	8.66	0	1,142	0.00%
2018/01/10	0	0.00	1	8.54	8.54	-1	1,787	-0.06%
2018/01/09	3	9.05	77	8.96	8.76	-74	1,774	-4.17%
2018/01/08	53	8.73	3	8.71	8.75	50	1,665	3.00%