普誠 (6129)-富邦-陽明券商分點個股進出

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
391張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

普誠 (6129)籌碼相關－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/26	0	0.00	1	24.05	24.00	-1	854	-0.12%
2024/04/25	7	23.96	0	0.00	23.90	7	858	0.82%
2024/04/24	0	0.00	2	24.00	24.15	-2	867	-0.23%
2024/04/23	4	23.63	3	23.68	23.60	1	890	0.11%
2024/04/19	1	24.50	38	23.43	23.90	-37	908	-4.07%
2024/04/18	3	24.93	0	0.00	24.80	3	897	0.33%
2024/04/17	1	24.90	0	0.00	24.95	1	900	0.11%
2024/04/16	0	0.00	16	24.50	24.50	-16	919	-1.74%
2024/04/15	1	25.95	1	25.85	25.75	0	919	0.00%
2024/04/12	0	0.00	10	26.37	26.20	-10	926	-1.08%
2024/04/11	2	26.68	2	26.63	26.60	0	927	0.00%
2024/04/10	7	26.91	1	26.95	26.80	6	966	0.62%
2024/04/09	3	26.50	0	0.00	26.55	3	985	0.30%
2024/04/08	1	26.50	6	26.50	26.40	-5	998	-0.50%
2024/04/03	1	26.80	0	0.00	26.75	1	1,016	0.10%
2024/04/02	0	27.16	0	0.00	26.90	0	1,097	0.00%
2024/04/01	0	27.15	0	0.00	27.10	0	1,468	0.00%
2024/03/29	12	27.57	3	27.42	27.25	9	1,499	0.60%
2024/03/28	2	27.00	1	27.45	27.55	1	1,485	0.07%
2024/03/27	0	0.00	1	26.40	26.40	-1	1,493	-0.07%
2024/03/26	0.4	26.60	0	0.00	26.20	0.4	1,552	0.03%
2024/03/25	0	26.45	0	0.00	26.35	0	1,549	0.00%
2024/03/22	0	26.60	2.2	26.60	26.65	-2.2	1,555	-0.14%
2024/03/21	0.5	26.35	0.1	26.15	26.20	0.4	1,561	0.03%
2024/03/20	0.5	26.49	12	26.15	26.15	-11.5	1,565	-0.73%
2024/03/19	6	26.53	0	0.00	26.35	6	1,591	0.38%
2024/03/18	1.1	26.60	2	26.50	26.50	-0.9	1,600	-0.06%
2024/03/15	0.2	26.80	3	26.75	26.55	-2.8	1,606	-0.18%
2024/03/14	0.2	27.10	0	0.00	26.75	0.2	1,617	0.01%
2024/03/13	6	27.06	0	0.00	27.00	6	1,657	0.36%
2024/03/12	2	27.23	2.1	27.73	27.90	-0.1	1,690	-0.01%
2024/03/11	5	27.03	0	0.00	26.90	5	1,705	0.29%
2024/03/08	7.1	26.78	2	26.55	26.80	5.1	1,712	0.30%
2024/03/07	29	27.84	1	27.70	27.55	28	1,695	1.65%
2024/03/06	24	28.25	1	28.15	28.10	23	1,691	1.36%
2024/03/05	1.1	28.35	8	28.44	28.35	-6.9	1,696	-0.41%
2024/03/01	1.1	28.62	0	0.00	28.65	1.1	1,811	0.06%
2024/02/27	1	28.50	0	0.00	28.55	1	1,879	0.05%
2024/02/26	0	29.20	0	0.00	29.00	0	2,025	0.00%
2024/02/23	2.1	28.88	2	28.80	28.75	0.1	2,116	0.00%
2024/02/22	1	29.15	0	0.00	29.05	1	2,120	0.05%
2024/02/21	3.2	29.12	0	0.00	29.15	3.2	2,146	0.15%
2024/02/20	1	29.75	0	0.00	29.40	1	2,161	0.05%
2024/02/19	12	29.53	0	0.00	29.75	12	2,172	0.55%
2024/02/16	14	29.51	0	0.00	29.70	14	2,178	0.64%
2024/02/15	0	28.45	7	28.34	28.70	-7	2,187	-0.32%
2024/02/05	3	28.43	37	28.42	28.45	-34	2,202	-1.54%
2024/02/02	0	0.00	5	28.81	28.70	-5	2,223	-0.22%
2024/02/01	1	28.85	0	0.00	28.75	1	2,231	0.04%
2024/01/31	1	28.95	4	29.00	28.85	-3	2,275	-0.13%
2024/01/30	1	29.55	19	29.04	28.95	-18	2,283	-0.79%
2024/01/25	0	29.45	0	0.00	29.30	0	2,273	0.00%
2024/01/24	0	0.00	1	29.70	29.70	-1	2,279	-0.04%
2024/01/23	0	0.00	4	29.60	29.65	-4	2,289	-0.17%
2024/01/22	9	29.35	1	29.50	29.50	8	2,289	0.35%
2024/01/19	3	29.03	5	29.04	29.00	-2	2,293	-0.09%
2024/01/17	2	29.48	6	29.51	29.20	-4	2,328	-0.17%
2024/01/16	2	29.40	2	30.35	29.85	0	2,339	0.00%
2024/01/15	3	29.57	1.1	29.60	29.60	1.9	2,369	0.08%
2024/01/12	1	29.25	0	0.00	29.20	1	2,380	0.04%
2024/01/11	0	29.70	0	0.00	29.30	0	2,457	0.00%
2024/01/10	2	29.50	0	0.00	29.25	2	2,515	0.08%
2024/01/09	0	0.00	2	29.85	29.75	-2	2,499	-0.08%
2024/01/08	1	30.15	0	0.00	30.00	1	2,487	0.04%
2024/01/05	1	30.45	0	0.00	30.45	1	2,474	0.04%
2024/01/04	2	30.95	4.1	30.63	30.45	-2.1	2,492	-0.08%
2024/01/03	0	31.00	1	30.40	30.70	-1	2,456	-0.04%
2024/01/02	4	30.90	104	30.57	30.80	-100	2,431	-4.11%	大賣/
2023/12/29	4.1	30.96	0	0.00	30.85	4.1	2,420	0.17%
2023/12/28	120.1	32.07	31	31.63	31.25	89.1	2,402	3.71%	大買/
2023/12/27	75	32.38	69.9	32.57	32.00	5.1	2,321	0.22%
2023/12/26	2	30.70	12.2	30.61	30.70	-10.2	1,943	-0.52%
2023/12/25	14	30.45	4	30.31	30.05	10	1,905	0.52%
2023/12/22	8	30.05	11	30.39	29.95	-3	1,875	-0.16%
2023/12/21	14	30.31	12.2	30.17	30.25	1.8	1,840	0.10%
2023/12/20	3	29.30	0.5	29.35	29.30	2.5	1,774	0.14%
2023/12/19	1	29.20	11.4	29.25	29.10	-10.4	1,773	-0.59%
2023/12/18	1	29.75	2.1	30.12	29.75	-1.1	1,758	-0.06%
2023/12/15	1	30.30	0	0.00	30.10	1	1,750	0.06%
2023/12/14	1	30.50	1	31.10	30.35	0	1,746	0.00%
2023/12/13	1	30.35	0	0.00	30.20	1	1,725	0.06%
2023/12/12	0	0.00	1	30.10	30.10	-1	1,713	-0.06%
2023/12/11	5	30.52	2	30.78	30.25	3	1,707	0.18%
2023/12/08	4	30.69	4	31.10	30.40	0	1,694	0.00%
2023/12/07	3	30.47	3	30.37	30.05	0	1,649	0.00%
2023/12/06	14	30.29	4	30.41	31.00	10	1,615	0.62%
2023/12/05	6	30.28	2	30.65	30.10	4	1,589	0.25%
2023/12/04	1	30.65	2	30.58	30.35	-1	1,584	-0.06%
2023/12/01	3.1	30.87	2.1	30.83	30.65	1	1,594	0.06%
2023/11/30	9	31.11	6	30.99	30.90	3	1,684	0.18%
2023/11/29	6	31.34	22	31.68	31.40	-16	1,669	-0.96%
2023/11/28	20	31.47	8	31.30	31.55	12	1,618	0.74%
2023/11/27	12	30.49	1	30.65	30.30	11	1,533	0.72%
2023/11/24	7	30.86	3	30.45	30.25	4	1,503	0.27%
2023/11/22	5	31.25	20	31.20	31.75	-15	1,288	-1.17%
2023/11/21	0	0.00	5.1	30.43	30.50	-5.1	1,191	-0.43%
2023/11/20	1	30.40	2	30.83	30.35	-1	1,182	-0.08%
2023/11/17	1	30.40	1	30.35	30.35	0	1,147	0.00%
2023/11/16	5	30.14	1	30.05	30.00	4	1,129	0.35%
2023/11/15	0	0.00	5	30.03	29.75	-5	1,114	-0.45%
2023/11/14	2	29.98	1	29.90	29.70	1	1,095	0.09%
2023/11/13	0	0.00	1	28.85	28.90	-1	1,069	-0.09%
2023/11/10	1	30.25	3	29.98	30.00	-2	1,057	-0.19%
2023/11/09	0	0.00	1	29.60	29.50	-1	1,036	-0.10%
2023/11/08	2	29.85	2	30.28	29.75	0	1,051	0.00%
2023/11/07	1	29.15	9	29.32	29.15	-8	1,016	-0.79%
2023/11/06	3	28.40	6	28.42	28.60	-3	1,027	-0.29%
2023/11/02	1	28.05	1	28.25	28.15	0	1,111	0.00%
2023/10/31	12	29.28	10	28.90	28.20	2	1,108	0.18%
2023/10/30	0	0.00	1	29.05	29.05	-1	1,106	-0.09%
2023/10/27	5	29.00	0	0.00	28.85	5	1,111	0.45%
2023/10/26	3	29.52	0	0.00	29.30	3	1,108	0.27%
2023/10/25	3	29.90	3	30.72	29.90	0	1,097	0.00%
2023/10/24	0	0.00	1	29.70	30.05	-1	1,077	-0.09%
2023/10/23	20	29.12	6.3	29.96	30.25	13.7	1,052	1.30%
2023/10/20	1	29.00	1	29.20	29.20	0	1,017	0.00%
2023/10/19	13.3	30.21	6	30.30	29.25	7.3	1,024	0.71%
2023/10/18	2	29.78	7	29.74	29.85	-5	946	-0.53%
2023/10/17	1	28.95	1.3	29.01	28.60	-0.3	887	-0.04%
2023/10/12	2	29.00	2	29.40	28.65	0	925	0.00%
2023/10/11	1	28.90	0	0.00	28.60	1	909	0.11%
2023/10/06	1	29.20	0	0.00	29.30	1	933	0.11%
2023/10/04	0.3	29.20	1	29.75	29.75	-0.7	953	-0.07%
2023/10/03	4	29.03	0	0.00	29.00	4	961	0.42%
2023/10/02	1	29.20	0	0.00	29.10	1	982	0.10%
2023/09/28	5	29.00	0	0.00	29.00	5	995	0.50%
2023/09/26	0	0.00	1	29.30	29.00	-1	1,027	-0.10%
2023/09/22	0	0.00	7	29.25	29.10	-7	1,053	-0.66%
2023/09/21	0	0.00	1	29.30	29.30	-1	1,059	-0.09%
2023/09/20	2	29.95	1	29.65	29.50	1	1,063	0.09%
2023/09/19	1	30.55	0	0.00	29.80	1	1,070	0.09%
2023/09/18	1	30.60	7	30.51	30.70	-6	1,081	-0.55%
2023/09/15	0	0.00	1	30.20	30.30	-1	1,077	-0.09%
2023/09/14	0	0.00	1	30.30	30.15	-1	1,083	-0.09%
2023/09/13	2	29.85	1	29.95	30.00	1	1,089	0.09%
2023/09/11	3	29.08	0	0.00	29.00	3	1,131	0.27%
2023/09/08	6	29.95	0	0.00	29.70	6	1,171	0.51%
2023/09/07	1	30.30	5	30.24	29.90	-4	1,247	-0.32%
2023/09/06	6	30.54	2	30.55	30.30	4	1,268	0.32%
2023/09/05	4	30.68	9	30.70	31.00	-5	1,270	-0.39%
2023/08/31	0	0.00	1	29.25	29.20	-1	1,232	-0.08%
2023/08/29	1	28.50	0	0.00	28.65	1	1,260	0.08%
2023/08/25	0	0.00	1	28.85	28.80	-1	1,284	-0.08%
2023/08/24	2	29.00	2	29.05	28.75	0	1,296	0.00%
2023/08/23	0	0.00	5	28.68	28.75	-5	1,317	-0.38%
2023/08/21	0	0.00	3	28.50	28.30	-3	1,335	-0.22%
2023/08/17	1	28.70	0	0.00	28.80	1	1,342	0.07%
2023/08/16	10	27.60	0	0.00	28.30	10	1,344	0.74%
2023/08/15	1	28.30	0	0.00	28.25	1	1,344	0.07%
2023/08/14	3	28.58	1	28.20	28.20	2	1,350	0.15%
2023/08/11	7	29.66	0	0.00	29.65	7	1,331	0.53%
2023/08/10	13	29.85	2	29.88	29.95	11	1,323	0.83%
2023/08/09	24	31.08	17	31.07	30.85	7	1,317	0.53%
2023/08/07	2	29.53	10	29.60	29.70	-8	1,244	-0.64%
2023/08/04	2	29.95	1	30.40	29.95	1	1,251	0.08%
2023/08/02	2	30.18	2	29.93	29.95	0	1,272	0.00%
2023/08/01	10	30.20	1	30.15	30.30	9	1,288	0.70%
2023/07/31	0	0.00	1	31.05	30.60	-1	1,420	-0.07%
2023/07/28	3	30.82	0	0.00	30.80	3	1,464	0.20%
2023/07/27	8	31.04	1	30.65	30.90	7	1,486	0.47%
2023/07/26	2	29.90	1	29.90	29.90	1	1,519	0.07%
2023/07/25	1	30.20	1	30.00	30.30	0	1,543	0.00%
2023/07/24	3	29.93	1	29.95	29.95	2	1,552	0.13%
2023/07/20	0	0.00	1	30.80	30.95	-1	1,603	-0.06%
2023/07/19	3	30.95	0	0.00	30.60	3	1,614	0.19%
2023/07/17	3	30.82	0	0.00	31.45	3	1,739	0.17%
2023/07/14	5	31.00	0	0.00	30.95	5	1,865	0.27%
2023/07/13	15	30.91	5	30.90	30.75	10	1,998	0.50%
2023/07/12	1	31.15	2	31.25	31.15	-1	2,041	-0.05%
2023/07/11	2	31.65	0	0.00	31.60	2	2,102	0.10%
2023/07/07	17	31.61	2	31.90	32.30	15	2,190	0.68%
2023/07/06	1	32.30	0	0.00	32.30	1	2,264	0.04%
2023/07/05	1	33.00	0	0.00	32.85	1	2,266	0.04%
2023/07/04	0	0.00	5	32.80	32.85	-5	2,260	-0.22%
2023/07/03	27.1	32.43	1	32.70	32.75	26.1	2,269	1.15%
2023/06/30	6	32.27	0	0.00	32.15	6	2,263	0.27%
2023/06/29	10	31.90	0	0.00	31.90	10	2,273	0.44%
2023/06/28	1	32.15	4	32.06	32.00	-3	2,286	-0.13%
2023/06/27	4	32.46	6	32.11	32.05	-2	2,380	-0.08%
2023/06/26	11.1	31.95	1	32.15	32.00	10.1	2,416	0.42%
2023/06/21	3	32.68	1	32.65	32.55	2	2,442	0.08%
2023/06/20	1	33.20	11	33.20	32.70	-10	2,474	-0.40%
2023/06/16	0	0.00	16	33.54	33.20	-16	2,622	-0.61%
2023/06/15	11	33.62	2	33.48	33.25	9	2,629	0.34%
2023/06/14	14	33.80	2	33.43	33.45	12	2,636	0.45%
2023/06/13	11	33.14	8.1	33.10	33.35	2.9	2,666	0.11%
2023/06/12	10	31.75	0	0.00	31.45	10	2,679	0.37%
2023/06/09	15.1	32.17	1	31.95	32.10	14.1	2,718	0.52%
2023/06/08	11	32.58	5	32.54	32.50	6	2,756	0.22%
2023/06/07	3	33.55	1	33.70	33.70	2	2,860	0.07%
2023/06/06	2	33.20	0	0.00	33.15	2	3,293	0.06%
2023/06/05	7	33.85	4	33.94	33.80	3	3,742	0.08%
2023/06/01	1	33.60	7.1	33.73	33.65	-6.1	3,800	-0.16%
2023/05/31	5	33.40	7	33.43	33.35	-2	3,857	-0.05%
2023/05/30	2	33.80	2	33.35	33.35	0	3,878	0.00%
2023/05/29	2	33.23	6	33.21	33.65	-4	3,887	-0.10%
2023/05/26	6.1	32.75	0	0.00	32.30	6.1	3,911	0.16%
2023/05/25	1	32.95	0	0.00	32.75	1	3,966	0.03%
2023/05/24	1	33.20	1	33.20	33.10	0	4,019	0.00%
2023/05/23	4	33.20	2.1	33.35	33.25	1.9	4,095	0.05%
2023/05/22	1	32.65	0	0.00	33.10	1	4,141	0.02%
2023/05/19	0.1	32.95	1	32.65	32.65	-1	4,160	-0.02%
2023/05/18	0	0.00	3	33.20	32.95	-3	4,178	-0.07%
2023/05/17	0	0.00	6	32.83	32.90	-6	4,187	-0.14%
2023/05/15	7	32.12	0	0.00	32.00	7	4,231	0.17%
2023/05/12	2.1	32.52	2	32.50	32.90	0.1	4,281	0.00%
2023/05/11	11	32.51	0	0.00	32.50	11	4,541	0.24%
2023/05/10	20	32.98	0	0.00	33.30	20	4,673	0.43%
2023/05/09	14	32.89	0	0.00	32.95	14	4,708	0.30%
2023/05/08	18	33.23	0	0.00	33.30	18	4,722	0.38%
2023/05/05	61.2	33.62	34	33.39	33.55	27.2	4,793	0.57%
2023/05/04	6.1	36.37	5	36.35	35.65	1.1	4,997	0.02%
2023/05/03	2	36.00	14	36.05	35.95	-12	5,075	-0.24%
2023/05/02	0	0.00	10	35.81	35.90	-10	5,107	-0.20%
2023/04/28	0	0.00	18	34.95	35.30	-18	5,097	-0.35%
2023/04/27	5	34.11	1	34.15	33.90	4	5,071	0.08%
2023/04/26	10	33.03	5	33.15	33.80	5	5,055	0.10%
2023/04/25	41	33.83	4	33.49	33.40	37	5,049	0.73%
2023/04/24	7	34.69	4	34.95	34.80	3	5,039	0.06%
2023/04/21	18	34.53	5	34.68	34.45	13	5,059	0.26%
2023/04/20	46	35.85	10	35.50	35.35	36	5,038	0.71%
2023/04/19	57	37.92	41	37.64	36.90	16	5,099	0.31%
2023/04/18	8.8	37.66	52	37.88	37.60	-43.2	4,962	-0.87%
2023/04/17	4	36.84	8.5	37.20	37.10	-4.5	4,837	-0.09%
2023/04/14	34	36.49	3	36.98	36.40	31	4,783	0.65%
2023/04/13	4	36.55	3	36.52	36.30	1	4,709	0.02%
2023/04/12	1	36.85	7	36.66	36.90	-6	4,683	-0.13%
2023/04/11	16	36.54	17	36.12	36.45	-1	4,630	-0.02%
2023/04/10	4	35.40	0	0.00	35.15	4	4,553	0.09%
2023/04/06	0	0.00	1	35.10	35.20	-1	4,548	-0.02%
2023/03/31	9	34.71	0	0.00	34.70	9	4,538	0.20%
2023/03/30	1	34.40	1	34.50	34.40	0	4,538	0.00%
2023/03/29	6	34.36	0	0.00	34.45	6	4,543	0.13%
2023/03/28	3	34.42	7	34.28	34.15	-4	4,563	-0.09%
2023/03/27	1	36.25	10	36.05	35.60	-9	4,479	-0.20%
2023/03/23	2	36.28	4	36.45	36.35	-2	4,437	-0.05%
2023/03/22	8	36.79	7	36.84	36.50	1	4,450	0.02%
2023/03/21	0	36.25	8	36.39	36.00	-8	4,378	-0.18%
2023/03/20	6	35.97	0	0.00	36.00	6	4,356	0.14%
2023/03/17	1	36.20	0	0.00	35.85	1	4,373	0.02%
2023/03/16	35	35.99	0	0.00	35.65	35	4,381	0.80%
2023/03/15	5	36.82	10	36.69	37.00	-5	4,485	-0.11%
2023/03/14	11	35.72	7	36.06	36.10	4	4,535	0.09%
2023/03/13	25	35.84	33	35.75	36.10	-8	4,884	-0.16%
2023/03/10	34	36.80	22	36.94	36.40	12	5,179	0.23%
2023/03/09	80	38.55	47.3	38.54	38.05	32.7	5,169	0.63%
2023/03/08	51.3	37.16	113.1	37.29	37.80	-61.8	4,767	-1.30%	大賣/
2023/03/07	6	35.64	5	35.80	35.60	1	4,431	0.02%
2023/03/06	2	35.33	1	35.25	35.15	1	4,397	0.02%
2023/03/03	23	35.68	23	35.15	35.05	0	4,431	0.00%
2023/03/02	5	35.00	11	34.81	35.05	-6	4,446	-0.14%
2023/03/01	0	0.00	8	34.96	34.75	-8	4,467	-0.18%
2023/02/24	8	35.21	4	35.18	34.80	4	4,472	0.09%
2023/02/23	16	35.58	18	35.44	35.55	-2	4,444	-0.05%
2023/02/22	8.5	35.06	1	35.30	34.95	7.5	4,425	0.17%
2023/02/21	12	35.44	12	35.41	35.30	0	4,399	0.00%
2023/02/20	4	34.96	3	35.12	35.20	1	4,365	0.02%
2023/02/16	0	0.00	6	34.27	34.30	-6	4,343	-0.14%
2023/02/15	0.1	33.95	1	33.75	33.70	-1	4,366	-0.02%
2023/02/14	3	33.93	3	34.30	33.75	0	4,378	0.00%
2023/02/13	1	34.05	19	33.94	33.85	-18	4,408	-0.41%
2023/02/10	23	34.67	5	34.52	34.45	18	4,545	0.40%
2023/02/09	41	35.95	21	35.76	35.45	20	4,585	0.44%
2023/02/08	14	35.19	20	35.38	35.40	-6	4,375	-0.14%
2023/02/07	5	33.97	17	33.93	34.30	-12	4,247	-0.28%
2023/02/06	1	34.70	5	34.64	34.50	-4	4,213	-0.09%
2023/02/03	11	34.99	16	34.71	34.45	-5	4,186	-0.12%
2023/02/02	56	35.76	64	35.56	35.70	-8	4,094	-0.20%
2023/02/01	16	33.64	15	33.77	34.00	1	3,765	0.03%
2023/01/31	4	32.79	5	32.80	32.75	-1	3,656	-0.03%
2023/01/30	6	32.48	1.2	32.38	32.35	4.9	3,626	0.13%
2023/01/17	1	31.45	1	31.40	31.50	0	3,603	0.00%
2023/01/13	0	0.00	2	31.33	31.05	-2	3,627	-0.06%
2023/01/12	4	32.13	2	31.95	31.50	2	3,636	0.06%
2023/01/11	0	0.00	13	31.86	32.25	-13	3,618	-0.36%
2023/01/10	3	32.00	0	0.00	31.60	3	3,631	0.08%
2023/01/09	15	32.33	22	32.21	31.95	-7	3,649	-0.19%
2023/01/06	1	30.50	8	30.53	30.40	-7	3,530	-0.20%
2023/01/05	1	31.15	1	30.35	30.30	0	3,608	0.00%
2023/01/04	3	30.42	1	30.35	30.35	2	3,626	0.06%
2023/01/03	1	30.10	2	30.05	30.15	-1	3,665	-0.03%
2022/12/30	0	0.00	3	29.93	29.60	-3	3,734	-0.08%
2022/12/29	15	29.53	1	29.40	29.95	14	3,821	0.37%
2022/12/28	4	29.73	1	29.85	29.50	3	3,873	0.08%
2022/12/27	0	0.00	3	30.00	30.00	-3	3,913	-0.08%
2022/12/26	0	0.00	5	30.04	30.00	-5	3,960	-0.13%
2022/12/23	2	29.75	0	0.00	30.15	2	3,991	0.05%
2022/12/22	3	29.98	0	0.00	30.05	3	4,012	0.07%
2022/12/21	4.2	29.95	4	29.83	29.55	0.2	4,070	0.00%
2022/12/20	7	30.03	1	31.25	29.75	6	4,098	0.15%
2022/12/19	7	30.94	7	30.90	30.85	0	4,127	0.00%
2022/12/16	3	31.52	2	31.25	31.35	1	4,258	0.02%
2022/12/15	5	32.17	4	32.18	32.10	1	4,285	0.02%
2022/12/14	14	32.04	0	0.00	32.35	14	4,329	0.32%
2022/12/13	11	31.78	5	32.25	31.20	6	4,304	0.14%
2022/12/12	3.1	31.90	26	31.70	31.70	-23	4,308	-0.53%
2022/12/09	14	32.61	1	33.10	32.15	13	4,333	0.30%
2022/12/08	10	32.82	5	32.80	32.70	5	4,354	0.11%
2022/12/07	30	33.34	5	33.10	32.60	25	4,380	0.57%
2022/12/06	28	35.13	13	34.77	35.00	15	4,255	0.35%
2022/12/05	27	35.63	14	35.25	34.80	13	4,157	0.31%
2022/12/02	38	34.94	34.1	34.96	35.90	4	3,800	0.10%
2022/12/01	6	32.46	19.1	32.78	32.65	-13.1	3,541	-0.37%
2022/11/30	3	31.75	5	31.88	31.75	-2	3,629	-0.06%
2022/11/29	12	32.26	7.1	32.75	31.85	5	3,707	0.13%
2022/11/28	2	31.28	0	0.00	31.25	2	3,736	0.05%
2022/11/25	12	31.58	3	31.62	31.25	9	3,907	0.23%
2022/11/24	9	31.78	11.2	31.90	32.15	-2.2	3,939	-0.06%
2022/11/23	7	31.07	7	31.16	31.00	0	3,952	0.00%
2022/11/22	4	30.13	0	0.00	30.00	4	4,065	0.10%
2022/11/21	1	30.70	3	30.92	30.50	-2	4,414	-0.05%
2022/11/18	4	31.30	3	31.30	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	5	31.57	12.4	31.26	31.50	-7.4	4,802	-0.15%
2022/11/15	0	0.00	3	31.20	31.10	-3	4,883	-0.06%
2022/11/14	2	30.60	1	30.85	30.85	1	5,247	0.02%
2022/11/11	2.1	30.60	5	30.95	30.50	-2.9	5,556	-0.05%
2022/11/09	12	30.91	1	30.55	30.70	11	6,360	0.17%
2022/11/08	8	31.70	7	31.50	30.40	1	6,691	0.01%
2022/11/07	11	30.53	12.1	31.02	30.70	-1.1	7,436	-0.01%
2022/11/04	0	0.00	8	28.86	29.75	-8	7,562	-0.11%
2022/11/02	1	28.80	1	28.60	28.40	0	8,106	0.00%
2022/11/01	3	28.23	3	28.05	28.40	0	8,421	0.00%
2022/10/31	1	27.65	1	27.90	27.80	0	8,713	0.00%
2022/10/28	2	27.25	0	0.00	27.25	2	8,752	0.02%
2022/10/26	2	27.05	0	0.00	27.05	2	8,883	0.02%
2022/10/25	1	27.70	5	27.79	27.60	-4	8,988	-0.04%
2022/10/24	2	28.98	6	28.38	28.15	-4	9,190	-0.04%
2022/10/21	2	28.33	2	28.15	27.90	0	9,223	0.00%
2022/10/20	4	28.65	2	28.70	28.65	2	9,238	0.02%
2022/10/19	11	30.11	6	29.92	29.40	5	9,249	0.05%
2022/10/18	5	29.54	3	29.47	29.70	2	9,283	0.02%
2022/10/17	3	27.93	0	0.00	29.50	3	9,320	0.03%
2022/10/14	2.1	27.90	9	28.37	28.60	-7	9,313	-0.07%
2022/10/13	10.3	28.21	10	28.55	26.75	0.3	9,334	0.00%
2022/10/12	3.1	29.04	6	29.21	29.20	-2.9	9,307	-0.03%
2022/10/11	30	29.97	1	29.45	29.25	29	9,299	0.31%
2022/10/07	1.4	32.12	27	31.89	31.75	-25.7	9,286	-0.28%
2022/10/06	12.1	31.59	11	31.53	31.60	1.1	9,272	0.01%
2022/10/05	6	31.22	11	31.12	30.60	-5	9,191	-0.05%
2022/10/04	3	30.92	1	30.85	31.00	2	9,153	0.02%
2022/10/03	0	0.00	18	30.33	30.25	-18	9,109	-0.20%
2022/09/30	13	28.93	20	28.21	29.60	-7	9,089	-0.08%
2022/09/29	0	0.00	7	29.61	29.20	-7	9,114	-0.08%
2022/09/28	7.1	29.63	3	29.57	28.60	4.1	9,104	0.05%
2022/09/27	1	30.10	3	29.87	30.60	-2	9,054	-0.02%
2022/09/26	36	30.04	2	30.05	29.85	34	9,028	0.38%
2022/09/23	6	32.00	12	31.63	31.30	-6	9,012	-0.07%
2022/09/22	5	33.01	0	0.00	33.15	5	8,915	0.06%
2022/09/21	9.2	33.32	2	33.55	33.40	7.2	8,950	0.08%
2022/09/20	2	33.73	2	33.78	33.80	0	9,006	0.00%
2022/09/19	9	33.77	1	33.75	33.40	8	9,117	0.09%
2022/09/16	14	34.05	5	34.60	33.90	9	9,098	0.10%
2022/09/15	17	35.50	4	35.30	34.85	13	9,059	0.14%
2022/09/14	10	35.58	4	35.26	35.95	6	9,020	0.07%
2022/09/13	9	35.42	7	35.50	35.90	2	8,975	0.02%
2022/09/12	2	34.80	5	35.17	35.15	-3	8,961	-0.03%
2022/09/08	7	34.59	0	0.00	34.60	7	8,958	0.08%
2022/09/07	9	34.50	2	35.10	34.00	7	8,946	0.08%
2022/09/06	19.2	34.80	20	34.83	34.75	-0.8	8,897	-0.01%
2022/09/05	22	37.91	29	38.63	37.00	-7	8,723	-0.08%
2022/09/02	20	38.59	17	38.96	39.10	3	8,648	0.03%
2022/09/01	18	38.26	9	38.56	37.90	9	8,550	0.11%
2022/08/31	6	37.44	1	37.40	37.85	5	8,430	0.06%
2022/08/30	4	37.69	18	37.84	37.70	-14	8,506	-0.16%
2022/08/29	39.2	37.58	16	37.54	37.30	23.2	8,844	0.26%
2022/08/26	32.2	40.93	70	40.96	39.80	-37.8	8,843	-0.43%
2022/08/25	27.2	41.32	6	41.21	40.75	21.2	8,517	0.25%
2022/08/24	22	41.82	25	41.87	41.25	-3	8,446	-0.04%
2022/08/23	41	41.43	29.3	41.35	42.15	11.7	8,354	0.14%
2022/08/22	17	41.05	17	40.88	41.05	0	8,264	0.00%
2022/08/19	63	42.19	30	42.16	41.10	33	8,208	0.40%
2022/08/18	21	42.00	70	42.29	41.95	-49	7,914	-0.62%
2022/08/17	39	41.45	65	41.54	41.90	-26	7,660	-0.34%
2022/08/16	50	41.27	154	41.46	41.80	-104	7,461	-1.39%	大賣/鉅額交易
2022/08/15	75	40.86	37	40.51	40.05	38	7,064	0.54%
2022/08/12	51	40.67	111	41.30	40.00	-60	6,698	-0.90%	大賣/
2022/08/11	22	38.54	7	39.17	38.80	15	5,792	0.26%
2022/08/10	41	38.81	43	38.70	38.80	-2	5,580	-0.04%
2022/08/09	38	38.43	66	38.85	39.30	-28	5,398	-0.52%
2022/08/08	31	37.50	37	37.76	37.85	-6	4,984	-0.12%
2022/08/05	28	36.93	18	36.83	37.10	10	4,658	0.21%
2022/08/04	7	34.41	7	34.70	34.70	0	4,366	0.00%
2022/08/03	8	35.08	4	35.60	34.20	4	4,331	0.09%
2022/08/02	5	35.20	10	35.73	34.75	-5	4,261	-0.12%
2022/08/01	1	37.00	5	36.26	36.25	-4	4,189	-0.10%
2022/07/29	19	35.98	29.1	35.76	36.00	-10.1	4,065	-0.25%
2022/07/28	5	34.05	9	34.50	34.00	-4	3,877	-0.10%
2022/07/27	0.1	34.10	4	34.21	34.40	-3.9	3,834	-0.10%
2022/07/26	0	0.00	3	33.98	34.05	-3	3,800	-0.08%
2022/07/25	7	33.99	2	33.90	34.05	5	3,776	0.13%
2022/07/22	1	34.10	6	33.82	33.55	-5	3,730	-0.13%
2022/07/21	4	32.61	6	32.88	32.95	-2	3,674	-0.05%
2022/07/20	2	32.68	18.6	32.48	32.00	-16.6	3,648	-0.46%
2022/07/19	7	32.03	6	32.26	31.90	1	3,620	0.03%
2022/07/18	5.1	31.03	3	31.42	31.35	2.1	3,588	0.06%
2022/07/15	6	30.53	2	31.00	30.85	4	3,574	0.11%
2022/07/14	10	30.35	8	30.21	30.70	2	3,539	0.06%
2022/07/13	1	29.15	2	29.60	28.95	-1	3,485	-0.03%
2022/07/12	4	28.55	2	28.50	28.40	2	3,484	0.06%
2022/07/11	0	0.00	6	29.70	29.65	-6	3,480	-0.17%
2022/07/08	6	30.03	3	30.88	29.95	3	3,478	0.09%
2022/07/07	8	30.04	17	30.14	30.50	-9	3,449	-0.26%
2022/07/06	9	30.60	5	30.10	29.60	4	3,407	0.12%
2022/07/05	2	31.08	7	31.02	31.00	-5	3,409	-0.15%
2022/07/04	9	29.96	14	30.18	29.90	-5	3,399	-0.15%
2022/07/01	4	30.60	4	30.75	29.50	0	3,432	0.00%
2022/06/30	2	31.95	2	32.55	31.95	0	3,390	0.00%
2022/06/29	15	34.13	7	34.54	33.80	8	3,352	0.24%
2022/06/28	20.2	34.28	88	33.88	34.00	-67.8	3,298	-2.06%
2022/06/27	91	32.56	24	33.23	34.40	67	3,338	2.01%
2022/06/24	0	0.00	2	31.23	31.30	-2	3,213	-0.06%
2022/06/23	4	30.63	15	30.39	30.45	-11	3,203	-0.34%
2022/06/22	5	31.44	3	30.98	30.55	2	3,232	0.06%
2022/06/21	1	31.90	3	31.55	31.90	-2	3,247	-0.06%
2022/06/20	15	31.09	5	31.50	30.50	10	3,394	0.29%
2022/06/17	7	32.97	10	32.95	32.80	-3	3,360	-0.09%
2022/06/16	7	34.71	13	35.38	33.60	-6	3,337	-0.18%
2022/06/15	9	35.19	15	35.51	34.85	-6	3,310	-0.18%
2022/06/14	11	35.00	50	35.33	35.00	-39	3,293	-1.18%
2022/06/13	3	34.95	26	34.92	34.90	-23	3,271	-0.70%
2022/06/10	10	36.22	35	36.54	36.10	-25	3,241	-0.77%
2022/06/09	13	36.58	4	36.66	36.25	9	3,198	0.28%
2022/06/08	16	36.26	21	36.80	37.15	-5	3,145	-0.16%
2022/06/07	68	36.61	132	36.70	36.40	-64	2,996	-2.14%	大賣/
2022/06/06	115	34.82	33	35.81	36.00	82	2,578	3.18%	大買/
2022/06/02	14	34.14	4	33.90	33.80	10	2,466	0.41%
2022/06/01	11	35.05	19	34.97	34.75	-8	2,485	-0.32%
2022/05/31	9	34.47	11	34.79	34.30	-2	2,459	-0.08%
2022/05/30	8	34.41	10	34.57	34.40	-2	2,440	-0.08%
2022/05/27	29	34.02	4	33.79	33.40	25	2,406	1.04%
2022/05/26	11	32.53	41	33.67	33.70	-30	2,409	-1.24%
2022/05/25	17	32.57	9	32.52	32.20	8	2,499	0.32%
2022/05/24	19	34.42	35	34.74	32.55	-16	3,065	-0.52%
2022/05/23	0	0.00	17	33.20	33.20	-17	3,113	-0.55%
2022/05/20	0	0.00	9	30.08	30.20	-9	3,149	-0.29%
2022/05/19	3	30.00	0	0.00	30.00	3	3,224	0.09%
2022/05/18	0	0.00	2	30.00	30.30	-2	3,252	-0.06%
2022/05/17	2	29.35	15	29.20	29.45	-13	3,311	-0.39%
2022/05/16	4	28.65	2	28.98	28.55	2	3,429	0.06%
2022/05/13	1	28.15	3	28.37	28.35	-2	3,551	-0.06%
2022/05/12	2	28.83	3	28.32	27.80	-1	3,598	-0.03%
2022/05/11	14	29.15	4	29.08	28.80	10	3,623	0.28%
2022/05/09	2	28.00	2	28.03	28.00	0	3,762	0.00%
2022/05/05	2	29.58	1	30.00	29.80	1	3,932	0.03%
2022/05/04	7	28.99	2	29.00	28.75	5	3,940	0.13%
2022/05/03	2	28.45	1	28.35	28.40	1	3,965	0.03%
2022/04/29	9	29.24	9	28.74	28.50	0	4,025	0.00%
2022/04/27	3	27.88	51	27.30	28.30	-48	4,117	-1.17%
2022/04/26	3	29.38	0	0.00	29.05	3	4,157	0.07%
2022/04/25	9	29.52	34	29.35	29.25	-25	4,357	-0.57%
2022/04/22	2	31.75	3	31.70	31.30	-1	4,447	-0.02%
2022/04/21	0	0.00	3	32.40	32.30	-3	4,468	-0.07%
2022/04/20	3	32.70	2	32.50	32.60	1	4,489	0.02%
2022/04/19	3	32.60	3	32.90	32.40	0	4,518	0.00%
2022/04/18	15	32.43	1	33.00	32.15	14	4,550	0.31%
2022/04/15	7	33.27	2	33.35	33.05	5	4,579	0.11%
2022/04/14	0	0.00	3	34.05	33.85	-3	4,637	-0.06%
2022/04/13	1	34.40	7	34.24	34.20	-6	4,705	-0.13%
2022/04/12	2	33.65	13	33.66	33.65	-11	4,965	-0.22%
2022/04/07	16	35.98	1	35.85	35.05	15	5,994	0.25%
2022/04/06	1	35.20	0	0.00	35.60	1	5,989	0.02%
2022/04/01	0	0.00	1	35.30	35.45	-1	6,051	-0.02%
2022/03/31	5	36.17	23	36.24	35.75	-18	6,163	-0.29%
2022/03/30	16	36.53	23	36.44	36.10	-7	6,272	-0.11%
2022/03/29	1	35.25	5	35.35	35.10	-4	6,210	-0.06%
2022/03/28	1	35.20	1	35.20	35.20	0	6,275	0.00%
2022/03/25	4	35.33	2	35.75	35.80	2	6,347	0.03%
2022/03/24	8	35.67	0	0.00	35.55	8	6,376	0.13%
2022/03/23	24	35.69	32	35.59	36.10	-8	6,458	-0.12%
2022/03/22	5	34.29	1	34.10	34.05	4	6,483	0.06%
2022/03/21	2	34.20	2	34.70	34.30	0	6,635	0.00%
2022/03/18	3	34.10	1	34.35	34.10	2	6,881	0.03%
2022/03/17	4	34.03	15	33.93	34.15	-11	7,511	-0.15%
2022/03/16	6	32.42	3	32.83	32.50	3	7,803	0.04%
2022/03/15	15	33.15	1.2	34.00	33.05	13.8	8,749	0.16%
2022/03/14	2	34.33	1	34.10	34.10	1	9,424	0.01%
2022/03/11	12	34.09	3	34.25	34.05	9	10,076	0.09%
2022/03/10	3	34.90	10	35.03	34.85	-7	10,132	-0.07%
2022/03/09	1	34.00	2	34.25	34.10	-1	10,126	-0.01%
2022/03/08	13	34.27	3	34.50	33.40	10	10,140	0.10%
2022/03/07	5	35.00	2	35.10	34.90	3	10,114	0.03%
2022/03/04	13	36.60	2	36.68	36.55	11	10,065	0.11%
2022/03/03	2	37.43	1	37.35	37.15	1	10,046	0.01%
2022/03/02	8	36.89	7	36.87	37.25	1	10,025	0.01%
2022/03/01	5	37.40	4	37.63	37.40	1	9,994	0.01%
2022/02/25	42	37.80	18	37.88	37.40	24	9,937	0.24%
2022/02/24	75	38.04	187.1	38.83	36.65	-112.1	9,775	-1.15%	大賣/鉅額交易
2022/02/23	116	38.72	38	38.35	38.60	78	9,159	0.85%	大買/
2022/02/22	9	36.86	4	36.71	36.50	5	8,896	0.06%
2022/02/21	3	37.83	14	37.86	37.60	-11	8,896	-0.12%
2022/02/18	7.1	37.23	7	37.04	37.15	0.1	8,898	0.00%
2022/02/17	10	37.49	5	37.39	37.00	5	9,034	0.06%
2022/02/16	8	37.53	8.1	37.41	37.40	-0.1	9,532	0.00%
2022/02/15	8	37.28	15	37.46	36.60	-7	9,639	-0.07%
2022/02/14	11	35.85	5	35.90	35.65	6	9,553	0.06%
2022/02/10	14	37.62	56	37.76	37.55	-42	9,512	-0.44%
2022/02/09	8	37.08	74	37.15	37.20	-66	9,429	-0.70%
2022/02/08	26	37.60	27	37.16	36.80	-1	9,374	-0.01%
2022/02/07	7	35.05	2	35.05	35.75	5	9,242	0.05%
2022/01/26	1	34.80	2	34.95	34.50	-1	9,254	-0.01%
2022/01/25	6	35.38	2	35.30	34.80	4	9,356	0.04%
2022/01/24	2	35.30	4	35.08	35.55	-2	9,364	-0.02%
2022/01/21	9	36.18	9	36.55	35.65	0	9,381	0.00%
2022/01/20	9	37.10	8	36.85	36.80	1	9,455	0.01%
2022/01/19	2	36.70	2	37.28	37.10	0	9,789	0.00%
2022/01/18	17	37.19	13.4	37.42	36.85	3.6	9,877	0.04%
2022/01/17	8	36.06	37	36.29	36.70	-29	9,674	-0.30%
2022/01/14	6	34.05	2	33.43	33.40	4	9,581	0.04%
2022/01/13	4	35.10	1	35.20	34.50	3	9,595	0.03%
2022/01/12	16	35.49	6	35.70	35.20	10	9,601	0.10%
2022/01/11	7	36.22	23	35.68	35.80	-16	9,619	-0.17%
2022/01/10	1	36.80	20	36.51	36.00	-19	9,624	-0.20%
2022/01/07	19	36.39	28	36.58	36.70	-9	9,610	-0.09%
2022/01/06	16	37.08	24	37.08	37.50	-8	9,554	-0.08%
2022/01/05	40	38.30	21	38.25	37.35	19	9,515	0.20%
2022/01/04	69.2	39.69	204	39.65	38.25	-134.8	9,286	-1.45%	大賣/鉅額交易
2022/01/03	126	37.00	90	36.68	38.50	36	8,636	0.42%	大買/
2021/12/30	30	35.53	43.3	35.62	35.40	-13.3	8,325	-0.16%
2021/12/29	5	36.49	0	0.00	36.20	5	8,276	0.06%
2021/12/28	21	36.71	7	36.74	36.60	14	8,263	0.17%
2021/12/27	30	37.37	13	37.35	37.30	17	8,227	0.21%
2021/12/24	17	36.54	8	36.93	36.80	9	8,142	0.11%
2021/12/23	19	36.06	9	36.35	35.70	10	8,008	0.12%
2021/12/22	4	36.13	2	35.75	35.20	2	7,935	0.03%
2021/12/21	4	35.54	9	35.33	35.35	-5	7,883	-0.06%
2021/12/20	14	35.88	5	35.87	35.75	9	7,840	0.11%
2021/12/17	23	36.47	8	37.11	36.05	15	7,774	0.19%
2021/12/16	37	37.76	33	37.82	37.20	4	7,661	0.05%
2021/12/15	14	37.27	11	37.90	37.30	3	7,488	0.04%
2021/12/14	91	37.99	69	37.91	36.65	22	7,364	0.30%
2021/12/13	189	40.07	201	40.83	39.70	-12	7,113	-0.17%	大買/大賣/
2021/12/10	91	38.42	26	38.31	38.20	65	6,484	1.00%
2021/12/09	359	39.51	290	37.63	37.05	69	6,174	1.12%	大買/大賣/
2021/12/08	112	38.10	63	38.66	39.40	49	5,211	0.94%	大買/
2021/12/07	55	36.20	99	36.59	35.85	-44	4,534	-0.97%
2021/12/06	2	31.10	15.1	32.82	34.75	-13.1	3,878	-0.34%
2021/12/03	5	31.25	1	31.40	31.60	4	3,828	0.10%
2021/12/02	10	31.21	1	31.85	30.90	9	3,838	0.23%
2021/12/01	3	31.47	11	31.76	32.20	-8	3,848	-0.21%
2021/11/30	5	31.33	6	31.43	31.25	-1	3,851	-0.03%
2021/11/29	4	30.98	0	0.00	30.60	4	3,933	0.10%
2021/11/26	4	30.90	7	31.07	30.95	-3	3,970	-0.08%
2021/11/25	6	32.97	9	32.73	32.35	-3	3,974	-0.08%
2021/11/24	0	0.00	2	32.80	32.90	-2	3,984	-0.05%
2021/11/23	3	33.15	3	32.77	32.65	0	3,991	0.00%
2021/11/22	0	0.00	2	34.20	33.70	-2	3,991	-0.05%
2021/11/19	13	34.34	7	34.17	33.55	6	4,025	0.15%
2021/11/18	15	34.58	14	34.25	34.10	1	4,041	0.02%
2021/11/17	26	34.60	13	34.72	34.50	13	4,022	0.32%
2021/11/16	35	34.68	32.3	34.21	33.40	2.8	3,965	0.07%
2021/11/15	105.3	35.79	35	36.01	35.05	70.3	3,833	1.83%	大買/
2021/11/12	9	32.89	42.5	33.68	34.35	-33.5	3,320	-1.01%
2021/11/11	11	31.39	9	31.43	31.25	2	3,138	0.06%
2021/11/10	1	30.30	6	30.78	30.95	-5	3,152	-0.16%
2021/11/09	1.5	30.87	0	0.00	30.65	1.5	3,174	0.05%
2021/11/08	1	30.75	1	31.10	30.75	0	3,178	0.00%
2021/11/05	10	30.27	0.2	30.50	30.60	9.8	3,239	0.30%
2021/11/04	3	30.93	3	30.72	30.40	0	3,302	0.00%
2021/11/03	8	30.86	7	30.74	30.80	1	3,366	0.03%
2021/11/02	32	32.20	22	32.10	31.10	10	3,398	0.29%
2021/11/01	3	31.67	6	31.66	31.40	-3	3,310	-0.09%
2021/10/29	8	31.38	9	31.79	30.75	-1	3,332	-0.03%
2021/10/28	27	32.45	8	31.76	31.60	19	3,296	0.58%
2021/10/27	36	33.53	20	33.60	33.50	16	3,314	0.48%
2021/10/26	10	30.83	36	31.45	32.10	-26	3,033	-0.86%
2021/10/25	3	29.25	1	29.40	29.20	2	3,010	0.07%
2021/10/22	1	29.45	1	29.40	29.45	0	3,271	0.00%
2021/10/21	16	29.54	3	30.27	28.85	13	3,655	0.36%
2021/10/20	0	0.00	23	29.34	29.30	-23	3,829	-0.60%
2021/10/19	12	28.66	24	28.54	28.50	-12	4,739	-0.25%
2021/10/18	2	28.00	19	28.01	28.70	-17	5,153	-0.33%
2021/10/15	12	27.12	8	27.59	27.15	4	5,221	0.08%
2021/10/14	0	0.00	1	26.40	26.40	-1	5,377	-0.02%
2021/10/13	16	26.62	0	0.00	25.70	16	5,442	0.29%
2021/10/12	10	27.78	5	28.50	27.40	5	5,521	0.09%
2021/10/08	2	27.65	9	28.17	28.25	-7	5,731	-0.12%
2021/10/07	3	27.15	33	27.19	27.45	-30	6,092	-0.49%
2021/10/06	4	26.61	3	26.90	26.05	1	6,742	0.01%
2021/10/05	3	25.43	9.3	25.85	26.50	-6.3	7,013	-0.09%
2021/10/04	2	25.73	0	0.00	25.05	2	7,209	0.03%
2021/10/01	7	26.75	0	0.00	26.55	7	7,785	0.09%
2021/09/30	5	28.51	1	28.50	28.45	4	8,223	0.05%
2021/09/29	22	28.58	4	28.23	28.40	18	8,400	0.21%
2021/09/28	7	29.94	42	30.01	29.60	-35	8,912	-0.39%
2021/09/27	4	29.94	9	29.48	29.80	-5	9,196	-0.05%
2021/09/24	3	28.75	2	28.65	28.70	1	9,280	0.01%
2021/09/23	8	28.55	2	28.75	28.30	6	9,376	0.06%
2021/09/22	12	28.49	6	28.64	28.30	6	9,436	0.06%
2021/09/17	11	29.58	9	29.05	29.80	2	9,479	0.02%
2021/09/16	9	28.52	5	28.56	28.25	4	9,523	0.04%
2021/09/15	1	28.60	2	29.00	28.40	-1	9,593	-0.01%
2021/09/14	1	29.05	0	0.00	28.90	1	9,719	0.01%
2021/09/13	4	29.83	0	0.00	29.45	4	9,914	0.04%
2021/09/10	1	29.55	5	29.93	30.10	-4	10,046	-0.04%
2021/09/09	4	29.19	5	28.96	29.50	-1	10,236	-0.01%
2021/09/08	4	28.60	2	29.63	28.90	2	10,496	0.02%
2021/09/07	4	29.16	8	29.33	29.30	-4	10,808	-0.04%
2021/09/06	6	30.13	2	30.03	29.80	4	11,167	0.04%
2021/09/03	4	31.10	0	0.00	31.20	4	11,532	0.03%
2021/09/02	24	32.90	17	32.52	31.35	7	11,850	0.06%
2021/09/01	8	31.84	17	31.64	32.15	-9	11,877	-0.08%
2021/08/31	10	31.20	8	31.04	30.60	2	11,826	0.02%
2021/08/30	5	30.90	7	31.05	30.85	-2	11,817	-0.02%
2021/08/27	11	31.62	3	31.67	31.05	8	11,865	0.07%
2021/08/26	23	31.58	2	31.55	31.50	21	11,900	0.18%
2021/08/25	29	31.75	40	32.23	31.85	-11	12,033	-0.09%
2021/08/24	40	31.34	1	33.05	30.85	39	12,164	0.32%
2021/08/23	6	32.13	13	32.00	32.35	-7	12,167	-0.06%
2021/08/20	6	29.86	11	29.85	29.75	-5	12,177	-0.04%
2021/08/19	13	30.46	20	29.90	29.75	-7	12,215	-0.06%
2021/08/18	5	29.22	7	29.76	31.65	-2	12,331	-0.02%
2021/08/17	6	30.66	3	30.90	29.35	3	12,384	0.02%
2021/08/16	11	30.73	3	30.58	30.50	8	12,391	0.06%
2021/08/13	6	32.68	27	32.81	32.20	-21	12,374	-0.17%
2021/08/12	2	33.73	1	34.10	33.70	1	12,401	0.01%
2021/08/11	16	33.11	7	33.54	32.90	9	12,447	0.07%
2021/08/10	15	34.77	4	35.43	34.35	11	12,434	0.09%
2021/08/09	12	36.52	11	36.51	35.95	1	12,415	0.01%
2021/08/06	12	37.71	11	37.80	37.45	1	12,393	0.01%
2021/08/05	3	37.45	8	37.56	37.35	-5	12,395	-0.04%
2021/08/04	9	37.50	13	37.62	37.35	-4	12,475	-0.03%
2021/08/03	4	38.53	7	38.23	37.95	-3	12,515	-0.02%
2021/08/02	22	38.71	22	38.74	38.40	0	12,551	0.00%
2021/07/30	10	38.48	11	38.47	37.95	-1	12,485	-0.01%
2021/07/29	31	37.88	35	37.52	38.35	-4	12,448	-0.03%
2021/07/28	44	37.75	30	37.72	37.20	14	12,404	0.11%
2021/07/27	32	41.56	45	41.85	40.55	-13	12,287	-0.11%
2021/07/26	42	40.80	48	40.69	40.45	-6	12,001	-0.05%
2021/07/23	126	42.74	123	42.54	40.40	3	11,852	0.03%	大買/大賣/
2021/07/22	54	40.27	50	40.94	41.90	4	10,983	0.04%
2021/07/21	19	38.35	40.2	38.09	38.10	-21.2	10,593	-0.20%
2021/07/20	31	38.53	15	38.66	37.90	16	10,670	0.15%
2021/07/19	24	38.78	7	38.56	38.45	17	10,608	0.16%
2021/07/16	16	39.20	56	39.36	39.00	-40	10,687	-0.37%
2021/07/15	53	39.68	43.2	40.30	39.30	9.8	10,649	0.09%
2021/07/14	69	42.62	54	42.67	41.20	15	10,499	0.14%
2021/07/13	89.4	42.91	183	43.10	41.85	-93.6	10,319	-0.91%	大賣/
2021/07/12	34	40.64	56	41.23	41.45	-22	9,772	-0.23%
2021/07/09	61	40.50	22	40.45	40.00	39	9,703	0.40%
2021/07/08	97	41.70	97	41.80	40.20	0	9,709	0.00%
2021/07/07	67	39.63	54	39.84	40.10	13	9,258	0.14%
2021/07/06	43	38.34	14	37.98	38.05	29	9,016	0.32%
2021/07/05	58	38.92	44	39.19	38.90	14	9,075	0.15%
2021/07/02	19	35.88	64	36.07	36.90	-45	8,623	-0.52%
2021/07/01	35	34.29	52	34.44	33.55	-17	8,387	-0.20%
2021/06/30	19	35.31	39	35.34	35.20	-20	8,319	-0.24%
2021/06/29	26	36.58	5.5	36.39	36.00	20.5	8,243	0.25%
2021/06/28	10.3	36.36	6	36.58	36.65	4.3	8,214	0.05%
2021/06/25	12.2	36.73	6	36.78	36.45	6.2	8,179	0.08%
2021/06/24	11	36.35	10	36.41	36.15	1	8,145	0.01%
2021/06/23	24.5	36.97	47	37.18	37.25	-22.5	8,101	-0.28%
2021/06/22	66.5	36.42	79	36.99	35.80	-12.5	8,000	-0.16%
2021/06/21	52	37.94	11	38.05	37.50	41	7,917	0.52%
2021/06/18	48	40.64	20	40.58	40.05	28	7,910	0.35%
2021/06/17	19	39.95	59	41.62	41.90	-40	7,902	-0.51%
2021/06/16	72	39.96	63	40.56	38.95	9	7,830	0.11%
2021/06/15	132	41.29	104	41.75	43.25	28	7,783	0.36%	大買/大賣/
2021/06/11	82	37.11	83.3	39.05	39.35	-1.3	7,853	-0.02%
2021/06/10	47	34.78	105	35.65	35.80	-58	7,500	-0.77%	大賣/
2021/06/09	15.1	32.46	22	32.52	32.55	-6.9	7,278	-0.09%
2021/06/08	7	30.64	2	30.30	30.45	5	7,447	0.07%
2021/06/07	2	30.08	36	30.38	30.35	-34	7,485	-0.45%
2021/06/04	16	30.81	21	30.76	30.50	-5	7,512	-0.07%
2021/06/03	10	32.45	4	32.65	32.25	6	7,520	0.08%
2021/06/02	29	33.31	11	33.23	33.00	18	7,544	0.24%
2021/06/01	10	32.96	27	34.17	34.70	-17	7,502	-0.23%
2021/05/28	17	31.99	4	32.34	31.90	13	7,648	0.17%
2021/05/27	8	31.83	21	31.51	31.65	-13	7,968	-0.16%
2021/05/26	26	32.61	8	32.71	32.75	18	8,205	0.22%
2021/05/25	2	29.90	18.5	31.66	31.80	-16.5	8,376	-0.20%
2021/05/24	27	29.15	2	28.53	28.95	25	8,364	0.30%
2021/05/21	1	27.55	3	27.95	28.20	-2	8,482	-0.02%
2021/05/20	6	27.48	8	27.39	26.75	-2	8,541	-0.02%
2021/05/19	7	27.57	5	28.01	28.80	2	8,554	0.02%
2021/05/18	1	24.85	11	25.95	26.20	-10	8,587	-0.12%
2021/05/17	8	24.76	23	24.72	23.85	-15	8,595	-0.17%
2021/05/14	17	27.76	8	27.83	26.50	9	8,557	0.11%
2021/05/13	11	26.71	5	27.00	27.25	6	8,520	0.07%
2021/05/12	8	27.49	14	27.85	27.20	-6	8,480	-0.07%
2021/05/11	14.5	28.00	7	27.79	27.45	7.5	8,374	0.09%
2021/05/10	14	30.90	2	30.65	30.30	12	8,331	0.14%
2021/05/07	2	30.93	21	31.05	32.30	-19	8,303	-0.23%
2021/05/06	8	30.13	13	30.46	29.40	-5	8,270	-0.06%
2021/05/05	14	31.77	1.1	31.43	30.85	12.9	8,265	0.16%
2021/05/04	9	29.22	26	32.24	34.20	-17	8,284	-0.21%
2021/05/03	22	32.59	26	33.23	32.15	-4	8,207	-0.05%
2021/04/29	14	36.18	6	36.08	35.65	8	8,138	0.10%
2021/04/28	11	37.55	7.2	37.47	37.20	3.8	8,156	0.05%
2021/04/27	23	38.79	16	38.64	38.65	7	8,263	0.08%
2021/04/26	26.3	41.80	8	41.09	40.30	18.3	8,393	0.22%
2021/04/23	22	36.31	30.6	34.53	38.80	-8.6	8,263	-0.10%
2021/04/22	11	37.20	25.6	37.19	35.30	-14.6	8,179	-0.18%
2021/04/21	17	38.89	9	39.18	39.00	8	8,056	0.10%
2021/04/20	17.1	39.85	30	40.82	39.95	-12.9	8,030	-0.16%
2021/04/19	18	39.32	27	39.51	39.10	-9	8,036	-0.11%
2021/04/16	27.5	44.22	8	43.84	43.00	19.5	7,922	0.25%
2021/04/15	28	41.10	10	41.18	44.30	18	7,853	0.23%
2021/04/14	24	42.76	21	42.90	43.00	3	7,726	0.04%
2021/04/13	24	46.56	26	46.10	46.50	-2	7,652	-0.03%
2021/04/12	30	49.41	41	49.98	47.10	-11	7,651	-0.14%
2021/04/09	24	53.15	49	53.68	52.30	-25	7,713	-0.32%
2021/04/08	25	53.43	103	55.15	52.00	-78	7,750	-1.01%	大賣/
2021/04/07	8	49.88	94	49.88	50.20	-86	7,846	-1.10%
2021/04/06	14	43.54	62	44.52	45.65	-48	8,219	-0.58%
2021/04/01	3	41.18	3.4	41.03	41.50	-0.4	8,252	0.00%
2021/03/31	5	42.13	14	41.29	41.00	-9	8,391	-0.11%
2021/03/30	4	40.91	9	41.07	41.70	-5	8,407	-0.06%
2021/03/29	7	40.04	4	40.23	40.30	3	8,446	0.04%
2021/03/26	2	39.50	0	0.00	39.50	2	8,507	0.02%
2021/03/25	19	38.87	9	38.23	38.50	10	8,610	0.12%
2021/03/24	26	38.04	11	37.23	37.10	15	8,748	0.17%
2021/03/23	26	41.32	23	40.86	40.50	3	8,783	0.03%
2021/03/22	47.6	45.71	75	46.39	45.00	-27.4	8,790	-0.31%
2021/03/19	72.2	40.35	20	40.97	42.55	52.2	8,873	0.59%
2021/03/18	24	37.05	170.1	38.53	38.80	-146.1	8,761	-1.67%	大賣/鉅額交易
2021/03/17	86.3	34.30	148.1	34.46	35.30	-61.8	8,604	-0.72%	大賣/
2021/03/16	1	32.25	4	32.25	32.25	-3	8,208	-0.04%
2021/03/15	8	27.78	7.2	29.11	29.35	0.8	8,244	0.01%
2021/03/12	22	25.97	64.4	26.39	26.70	-42.4	8,286	-0.51%
2021/03/11	1	24.20	2	24.58	24.30	-1	8,135	-0.01%
2021/03/10	18	24.43	6	24.47	24.05	12	8,107	0.15%
2021/03/09	1	23.00	29	23.23	24.05	-28	8,059	-0.35%
2021/03/08	11	23.84	7	23.50	23.25	4	7,997	0.05%
2021/03/05	19	23.97	18	24.23	23.50	1	7,963	0.01%
2021/03/04	17.2	24.96	24	25.06	25.00	-6.8	7,891	-0.09%
2021/03/03	69	24.17	47	24.38	25.30	22	7,788	0.28%
2021/03/02	37.1	24.55	43.3	24.85	24.95	-6.2	7,538	-0.08%
2021/02/26	23	21.85	47	22.55	23.10	-24	7,165	-0.33%
2021/02/25	32	21.60	45	21.77	21.00	-13	6,869	-0.19%
2021/02/24	4	20.90	14.5	21.59	21.75	-10.5	6,555	-0.16%
2021/02/23	14	18.04	19	19.35	19.80	-5	6,480	-0.08%
2021/02/22	7	17.81	7	17.49	18.00	0	6,303	0.00%
2021/02/19	10	17.10	4	17.21	17.50	6	6,201	0.10%
2021/02/18	9	17.08	11	16.92	17.60	-2	6,119	-0.03%
2021/02/17	15	16.18	17	16.13	16.50	-2	6,009	-0.03%
2021/02/05	3	15.10	0	0.00	15.05	3	5,936	0.05%
2021/02/04	3	15.28	0	0.00	15.15	3	5,913	0.05%
2021/02/03	0	0.00	4	15.08	15.00	-4	5,890	-0.07%
2021/02/02	0	0.00	7	15.39	15.20	-7	5,892	-0.12%
2021/02/01	16	15.00	3	15.23	15.10	13	5,905	0.22%
2021/01/29	7	16.03	7	16.39	15.95	0	5,852	0.00%
2021/01/28	10	16.81	21	16.85	16.70	-11	5,799	-0.19%
2021/01/27	10	17.05	25	17.36	17.30	-15	5,752	-0.26%
2021/01/26	70	17.13	32	16.80	16.70	38	5,677	0.67%
2021/01/25	2	15.75	35	16.01	17.20	-33	5,566	-0.59%
2021/01/22	14	16.86	1	17.00	16.65	13	5,485	0.24%
2021/01/21	14	16.34	22	16.84	17.20	-8	5,432	-0.15%
2021/01/20	35	17.24	3	17.00	16.55	32	5,337	0.60%
2021/01/19	16	18.23	30	18.24	18.35	-14	5,149	-0.27%
2021/01/18	12	16.00	2	15.60	16.70	10	4,952	0.20%
2021/01/15	9	16.35	6	16.58	16.30	3	4,924	0.06%
2021/01/14	4	16.23	12	16.06	16.55	-8	4,900	-0.16%
2021/01/13	7	15.90	49	15.84	15.75	-42	4,872	-0.86%
2021/01/12	27	16.52	5	16.56	16.35	22	4,917	0.45%
2021/01/11	14	17.68	44	17.49	18.00	-30	4,927	-0.61%
2021/01/08	10	16.56	7	16.67	16.55	3	4,842	0.06%
2021/01/07	16	16.43	2	16.25	16.25	14	4,811	0.29%
2021/01/06	31	16.84	9	17.13	17.10	22	4,714	0.47%
2021/01/05	52	18.35	25	18.39	18.20	27	4,547	0.59%
2021/01/04	81	18.08	55.1	18.39	18.90	25.9	4,383	0.59%
2020/12/31	70	16.58	19	15.81	17.20	51	4,089	1.25%
2020/12/30	7	14.46	11	14.81	15.65	-4	3,810	-0.10%
2020/12/29	33	15.35	29.2	15.52	15.45	3.8	3,624	0.10%
2020/12/25	0	0.00	15	12.80	12.90	-15	3,084	-0.49%
2020/12/24	10	11.96	0	0.00	11.75	10	2,917	0.34%
2020/12/23	1	11.35	1	11.75	11.95	0	2,863	0.00%
2020/12/22	8	11.23	13	11.78	11.15	-5	2,821	-0.18%
2020/12/21	19	12.61	17	12.41	12.05	2	2,763	0.07%
2020/12/18	8	12.98	13	13.46	13.35	-5	2,678	-0.19%
2020/12/17	24	11.99	20	12.11	13.40	4	2,501	0.16%
2020/12/16	10	12.16	1	12.25	12.20	9	2,342	0.38%
2020/12/15	20	12.09	22	11.96	12.55	-2	2,197	-0.09%
2020/12/14	5	11.65	7.1	11.65	11.65	-2.1	1,939	-0.11%
2020/12/11	0	0.00	10	10.42	10.60	-10	1,912	-0.52%
2020/12/10	5	9.47	0	0.00	9.65	5	1,778	0.28%
2020/12/09	13	9.84	1	10.00	9.86	12	1,723	0.70%
2020/12/08	6	9.92	88	9.74	9.87	-82	1,639	-5.00%
2020/12/07	0	0.00	65	9.41	9.62	-65	1,478	-4.40%
2020/12/04	0	0.00	18.6	8.73	8.75	-18.6	1,352	-1.37%
2020/12/03	1	8.52	2	8.63	8.58	-1	1,334	-0.07%
2020/12/02	1	8.57	4	8.56	8.57	-3	1,338	-0.22%
2020/12/01	2	8.69	41	8.74	8.66	-39	1,321	-2.95%
2020/11/30	0	0.00	48	8.61	8.56	-48	1,282	-3.74%
2020/11/27	0	0.00	5	8.26	8.40	-5	1,227	-0.41%
2020/11/25	0	0.00	20	7.97	8.00	-20	1,175	-1.70%
2020/11/24	15	7.91	0	0.00	7.90	15	1,167	1.28%
2020/11/23	15	8.07	0	0.00	8.04	15	1,149	1.30%
2020/11/20	0	0.00	1	8.15	8.11	-1	1,133	-0.09%
2020/11/17	0	0.00	5	7.85	7.85	-5	1,087	-0.46%
2020/11/13	7	7.81	0	0.00	7.82	7	1,093	0.64%
2020/11/11	1	7.88	0	0.00	7.90	1	1,092	0.09%
2020/11/09	0	0.00	9	8.04	8.30	-9	1,046	-0.86%
2020/10/29	1	7.57	0	0.00	7.75	1	1,000	0.10%
2020/10/23	1	7.70	3	7.95	8.03	-2	970	-0.21%
2020/10/22	0	0.00	3	7.69	7.70	-3	949	-0.32%
2020/10/20	4	8.00	0	0.00	7.95	4	973	0.41%
2020/10/19	3	7.79	27	8.22	8.32	-24	914	-2.62%
2020/10/16	1	7.55	0	0.00	7.57	1	803	0.12%
2020/10/15	3	7.51	1	7.80	7.72	2	791	0.25%
2020/10/13	0	0.00	1	7.35	7.41	-1	778	-0.13%
2020/10/12	0	0.00	28	7.46	7.41	-28	782	-3.58%
2020/10/05	1	7.39	0	0.00	7.37	1	810	0.12%
2020/09/25	1	7.46	0	0.00	7.35	1	940	0.11%
2020/09/24	1	7.50	0	0.00	7.52	1	1,037	0.10%
2020/09/23	1	7.83	37	7.85	7.94	-36	1,027	-3.50%
2020/09/22	1	7.57	10	7.77	7.48	-9	972	-0.93%
2020/09/17	4	7.50	0	0.00	7.50	4	960	0.42%
2020/09/16	2	7.88	8	7.80	7.79	-6	940	-0.64%
2020/09/15	0	0.00	2	7.39	7.45	-2	897	-0.22%
2020/09/14	1	7.28	17	7.30	7.33	-16	898	-1.78%
2020/09/10	16	7.60	0	0.00	7.59	16	887	1.80%
2020/09/09	10	7.69	10	7.87	7.73	0	879	0.00%
2020/09/08	12	7.46	0	0.00	7.44	12	856	1.40%
2020/09/07	7	7.30	12	7.72	7.82	-5	843	-0.59%
2020/08/31	4	7.06	0	0.00	7.09	4	808	0.50%
2020/08/27	0	0.00	4	7.07	7.08	-4	808	-0.49%
2020/08/18	0	0.00	1	7.12	7.17	-1	794	-0.13%
2020/08/12	0	0.00	4	7.07	7.15	-4	791	-0.51%
2020/08/04	0	0.00	3	7.10	7.11	-3	794	-0.38%
2020/08/03	3	7.15	10	7.14	7.16	-7	786	-0.89%
2020/07/30	3	7.13	0	0.00	7.13	3	789	0.38%
2020/07/27	1	7.38	0	0.00	7.18	1	782	0.13%
2020/07/24	3	7.90	0	0.00	7.57	3	780	0.38%
2020/07/23	4	7.24	6	7.73	7.90	-2	732	-0.27%
2020/07/17	0	0.00	1	7.00	6.99	-1	678	-0.15%
2020/07/16	0	0.00	2	7.16	7.18	-2	675	-0.30%
2020/07/15	0	0.00	4	7.19	7.19	-4	670	-0.60%
2020/07/13	15	7.24	0	0.00	7.25	15	667	2.25%
2020/07/09	0	0.00	15	7.41	7.40	-15	654	-2.29%
2020/07/08	11	7.25	1	7.29	7.38	10	641	1.56%
2020/07/07	13	7.51	2	7.46	7.40	11	628	1.75%
2020/07/06	22	7.67	0	0.00	7.70	22	606	3.63%
2020/07/03	22	7.39	0	0.00	7.67	22	536	4.10%
2020/07/02	0	0.00	4	6.61	6.98	-4	414	-0.97%
2020/06/29	1	6.31	0	0.00	6.26	1	371	0.27%
2020/06/23	2	6.38	2	6.56	6.51	0	373	0.00%
2020/06/22	0	0.00	6	6.44	6.50	-6	367	-1.63%
2020/06/17	2	5.94	48	5.90	6.05	-46	356	-12.89%
2020/06/12	0	0.00	0.5	5.84	5.84	-0.5	386	-0.12%
2020/06/08	0	0.00	4	6.05	6.10	-4	447	-0.89%
2020/06/03	0	0.00	4	6.19	6.19	-4	468	-0.85%
2020/05/28	0	0.00	24	5.96	5.98	-24	484	-4.95%
2020/05/27	0	0.00	2	5.88	5.90	-2	488	-0.41%
2020/05/26	1	5.78	0	0.00	5.86	1	498	0.20%
2020/05/20	0	0.00	1	6.05	6.04	-1	508	-0.20%
2020/05/19	2	6.00	0	0.00	6.02	2	508	0.39%
2020/05/06	20	6.20	20	6.20	6.18	0	524	0.00%
2020/04/24	3	6.01	0	0.00	6.00	3	549	0.55%
2020/04/21	2	5.81	0	0.00	5.75	2	564	0.35%
2020/04/17	2	6.19	0	0.00	6.07	2	566	0.35%
2020/04/15	2	5.97	0	0.00	6.03	2	561	0.36%
2020/04/08	0	0.00	2	5.50	5.50	-2	577	-0.35%
2020/04/07	0	5.50	9	5.27	5.34	-9	578	-1.55%
2020/03/19	2	4.60	16	4.60	4.59	-14	851	-1.64%
2020/03/17	2	5.16	0	0.00	5.09	2	846	0.24%
2020/03/16	20	5.69	0	0.00	5.47	20	852	2.35%
2020/02/26	2	7.11	0	0.00	7.14	2	1,035	0.19%
2020/02/17	1	7.35	0	0.00	7.24	1	1,117	0.09%
2020/02/13	1	7.56	1	7.70	7.55	0	1,111	0.00%
2020/02/11	0	0.00	1	7.48	7.47	-1	1,111	-0.09%
2020/02/05	2	7.30	4	7.27	7.27	-2	1,126	-0.18%
2020/02/03	2	7.19	0	0.00	7.20	2	1,131	0.18%
2020/01/31	6	7.50	0	0.00	7.55	6	1,127	0.53%
2020/01/30	1	7.50	0	0.00	7.41	1	1,129	0.09%
2020/01/20	1	8.23	0	0.00	8.23	1	1,110	0.09%
2020/01/17	3	8.33	1	8.44	8.30	2	1,114	0.18%
2020/01/15	4	8.26	0	0.00	8.21	4	1,136	0.35%
2020/01/14	2	8.26	0	0.00	8.23	2	1,142	0.18%
2020/01/13	21	8.19	0	0.00	8.21	21	1,145	1.83%
2020/01/10	5	8.19	0	0.00	8.16	5	1,152	0.43%
2020/01/09	2	8.16	0	0.00	8.20	2	1,174	0.17%
2020/01/08	4	8.15	0	0.00	8.12	4	1,180	0.34%
2020/01/06	25	8.32	0	0.00	8.25	25	1,213	2.06%
2020/01/03	12	8.57	0	0.00	8.45	12	1,221	0.98%
2019/12/31	1	8.65	0	0.00	8.60	1	1,256	0.08%
2019/12/30	54	8.67	0	0.00	8.58	54	1,462	3.69%
2019/12/27	13	8.70	1	8.70	8.70	12	1,618	0.74%
2019/12/25	27	8.83	2	8.83	8.77	25	1,717	1.46%
2019/12/24	29	9.03	14	9.08	8.97	15	1,861	0.81%
2019/12/23	6	8.92	10	8.83	8.98	-4	1,812	-0.22%
2019/12/19	0	0.00	6	8.77	8.63	-6	1,829	-0.33%
2019/12/18	2	8.66	0	0.00	8.65	2	1,819	0.11%
2019/12/13	3	8.51	0	0.00	8.48	3	1,854	0.16%
2019/12/12	3	8.56	0	0.00	8.45	3	1,848	0.16%
2019/12/11	2	8.67	0	0.00	8.58	2	1,840	0.11%
2019/12/10	0	0.00	14	8.80	8.72	-14	1,820	-0.77%
2019/12/09	7	8.47	0	0.00	8.53	7	1,728	0.40%
2019/12/04	0	0.00	2	8.33	8.40	-2	1,645	-0.12%
2019/12/02	1	8.15	0	0.00	8.10	1	1,606	0.06%
2019/11/28	4	8.35	0	0.00	8.33	4	1,609	0.25%
2019/11/27	0	0.00	3	8.48	8.37	-3	1,608	-0.19%
2019/11/26	0	0.00	3	8.51	8.49	-3	1,595	-0.19%
2019/11/21	3	8.21	0	0.00	8.29	3	1,611	0.19%
2019/11/20	2	8.36	0	0.00	8.28	2	1,609	0.12%
2019/11/19	3	8.51	2	8.52	8.39	1	1,614	0.06%
2019/11/18	1	8.44	1	8.26	8.26	0	1,586	0.00%
2019/11/14	0	0.00	2	8.03	7.97	-2	1,558	-0.13%
2019/11/11	2	7.98	0	0.00	7.90	2	1,584	0.13%
2019/11/08	0	0.00	1	8.10	8.09	-1	1,596	-0.06%
2019/11/07	0	0.00	1	8.12	8.08	-1	1,603	-0.06%
2019/11/05	2	8.08	0	0.00	8.08	2	1,592	0.13%
2019/11/04	2	8.31	0	0.00	8.25	2	1,589	0.13%
2019/10/31	2	8.30	0	0.00	8.02	2	1,594	0.13%
2019/10/30	2	8.33	0	0.00	8.35	2	1,587	0.13%
2019/10/29	0	0.00	6	8.58	8.30	-6	1,588	-0.38%
2019/10/25	5	8.57	0	0.00	8.50	5	1,620	0.31%
2019/10/24	2	8.57	0	0.00	8.57	2	1,617	0.12%
2019/10/23	1	8.72	9	8.76	8.60	-8	1,615	-0.50%
2019/10/21	1	8.55	1	8.71	8.53	0	1,615	0.00%
2019/10/18	5	8.57	0	0.00	8.52	5	1,634	0.31%
2019/10/17	3	8.31	1	8.63	8.70	2	1,670	0.12%
2019/10/16	1	8.39	0	0.00	8.30	1	1,648	0.06%
2019/10/15	3	8.46	0	0.00	8.35	3	1,648	0.18%
2019/10/14	0	0.00	1	8.78	8.67	-1	1,638	-0.06%
2019/10/09	1	8.46	0	0.00	8.50	1	1,618	0.06%
2019/10/07	3	8.91	0	0.00	8.86	3	1,597	0.19%
2019/10/04	19	9.27	0	0.00	9.08	19	1,570	1.21%
2019/10/03	0	0.00	3	8.90	9.25	-3	1,360	-0.22%
2019/10/02	1	8.60	0	0.00	8.76	1	1,204	0.08%
2019/10/01	5	8.81	3	8.84	8.68	2	1,156	0.17%
2019/09/27	5	9.06	2	9.08	9.05	3	1,090	0.28%
2019/09/26	6	8.72	6	8.86	8.90	0	923	0.00%
2019/09/25	0	0.00	4	8.67	8.73	-4	843	-0.47%
2019/09/06	0	0.00	1	8.00	8.00	-1	730	-0.14%
2019/09/03	1	7.85	0	0.00	7.80	1	716	0.14%
2019/08/13	2	7.81	0	0.00	7.80	2	723	0.28%
2019/08/06	2	7.79	2	8.09	8.06	0	770	0.00%
2019/08/02	2	8.35	0	0.00	8.15	2	964	0.21%
2019/07/31	2	8.57	0	0.00	8.68	2	1,038	0.19%
2019/07/19	23	8.60	2	8.65	8.58	21	1,027	2.04%
2019/07/18	2	8.37	0	0.00	8.34	2	994	0.20%
2019/07/12	24	8.40	0	0.00	8.38	24	1,208	1.99%
2019/07/05	40	8.19	0	0.00	8.19	40	1,404	2.85%
2019/06/24	2	8.10	0	0.00	8.06	2	1,620	0.12%
2019/06/18	2	7.87	0	0.00	7.85	2	1,661	0.12%
2019/06/10	0	0.00	1	7.91	7.83	-1	1,887	-0.05%
2019/05/23	0	0.00	2	8.08	7.90	-2	2,095	-0.10%
2019/05/22	4	8.24	0	0.00	8.12	4	2,096	0.19%
2019/05/17	0	0.00	2	8.43	8.15	-2	2,036	-0.10%
2019/05/15	0	0.00	15	8.75	8.73	-15	2,009	-0.75%
2019/05/13	15	8.78	0	0.00	8.84	15	1,973	0.76%
2019/05/10	3	9.00	1	8.74	8.74	2	1,922	0.10%
2019/05/09	0	0.00	2	8.80	8.72	-2	1,769	-0.11%
2019/04/29	0	0.00	3	8.78	8.98	-3	1,639	-0.18%
2019/04/25	1	9.12	1	8.98	8.90	0	1,599	0.00%
2019/04/24	2	8.90	0	0.00	8.83	2	1,584	0.13%
2019/04/19	1	9.01	4	9.02	9.03	-3	1,539	-0.19%
2019/04/18	4	9.17	11	9.31	9.11	-7	1,503	-0.47%
2019/04/17	0	0.00	5	9.05	8.78	-5	1,330	-0.38%
2019/04/16	1	8.48	0	0.00	8.91	1	1,218	0.08%
2019/04/11	7	8.31	0	0.00	8.26	7	1,108	0.63%
2019/04/10	0	8.40	0	0.00	8.43	0	1,088	0.00%
2019/04/09	0	0.00	2	8.35	8.21	-2	1,043	-0.19%
2019/04/08	4	8.20	4	8.18	8.18	0	977	0.00%
2019/04/02	1	7.90	0	0.00	7.81	1	926	0.11%
2019/03/22	1	8.10	0	0.00	8.22	1	786	0.13%
2019/03/21	0	0.00	4	8.37	8.28	-4	767	-0.52%
2019/03/19	3	8.43	0	0.00	8.59	3	746	0.40%
2019/03/18	0	0.00	2	8.35	8.24	-2	700	-0.29%
2019/03/15	0	0.00	5	8.48	8.44	-5	675	-0.74%
2019/03/14	3	8.48	0	0.00	8.50	3	647	0.46%
2019/03/13	2	7.92	0	0.00	7.95	2	548	0.36%
2019/03/11	3	7.63	2	7.71	7.72	1	508	0.20%
2019/03/08	0	0.00	1	7.42	7.46	-1	461	-0.22%
2019/03/05	2	7.10	0	0.00	7.10	2	405	0.49%
2019/02/22	1	7.20	0	0.00	7.14	1	429	0.23%
2019/02/21	0	0.00	2	6.86	6.98	-2	330	-0.61%
2019/01/16	1	6.60	2	6.63	6.60	-1	349	-0.30%
2019/01/14	2	6.66	0	0.00	6.60	2	350	0.57%
2018/12/27	0	0.00	1	6.85	6.83	-1	398	-0.25%
2018/12/24	0	0.00	3	6.80	6.80	-3	407	-0.74%
2018/12/18	1.2	6.98	0	0.00	6.98	1.2	411	0.30%
2018/11/23	0	0.00	30	7.24	7.15	-30	451	-6.64%
2018/11/13	0	0.00	5	7.11	6.92	-5	465	-1.07%
2018/11/12	5	7.20	0	0.00	7.35	5	449	1.11%
2018/11/02	0	0.00	1	6.78	6.77	-1	493	-0.20%
2018/11/01	0	0.00	1	6.67	6.69	-1	514	-0.19%
2018/10/22	0	0.00	2	6.70	6.70	-2	641	-0.31%
2018/10/16	0	0.00	1	6.78	6.59	-1	683	-0.15%
2018/10/15	2	6.63	6	6.62	6.65	-4	736	-0.54%
2018/10/09	0	0.00	5	7.35	7.23	-5	733	-0.68%
2018/10/08	0	0.00	5	7.43	7.35	-5	795	-0.63%
2018/10/05	10	7.30	0	0.00	7.44	10	899	1.11%
2018/09/10	2	7.60	0	0.00	7.54	2	1,775	0.11%
2018/09/07	1	8.15	0	0.00	8.12	1	1,819	0.05%
2018/09/06	1	8.45	0	0.00	8.41	1	1,878	0.05%
2018/08/29	0	0.00	2	8.87	8.90	-2	2,950	-0.07%
2018/08/27	1	8.41	0	0.00	8.43	1	3,035	0.03%
2018/08/21	0	0.00	1	8.75	8.70	-1	3,286	-0.03%
2018/08/08	1	9.58	1	9.67	9.60	0	3,478	0.00%
2018/07/27	1	9.65	0	0.00	9.67	1	3,387	0.03%
2018/07/17	0	0.00	1	9.70	9.65	-1	3,250	-0.03%
2018/07/13	0	0.00	1	9.99	10.05	-1	3,168	-0.03%
2018/07/12	12	9.24	0	0.00	9.20	12	3,063	0.39%
2018/07/09	1	8.85	0	0.00	8.85	1	2,871	0.03%
2018/07/02	5	10.05	0	0.00	9.90	5	2,740	0.18%
2018/06/29	15	9.93	0	0.00	9.74	15	2,689	0.56%
2018/06/26	0	0.00	1	10.10	10.10	-1	2,595	-0.04%
2018/06/25	10	10.50	22	10.26	10.15	-12	2,551	-0.47%
2018/06/22	6	10.03	6	10.31	10.05	0	2,468	0.00%
2018/06/21	2	9.59	0	0.00	9.92	2	2,387	0.08%
2018/06/20	10	9.62	0	0.00	9.40	10	2,326	0.43%
2018/06/15	1	10.00	0	0.00	10.00	1	2,260	0.04%
2018/06/12	0	0.00	10	11.45	11.15	-10	2,206	-0.45%
2018/06/11	4	10.70	11	11.04	11.30	-7	2,089	-0.34%
2018/06/08	3	9.63	13	9.89	10.50	-10	1,743	-0.57%
2018/06/07	5	9.07	6	9.40	9.55	-1	1,700	-0.06%
2018/06/05	2	9.30	0	0.00	9.03	2	1,516	0.13%
2018/06/04	0	0.00	5	8.95	8.96	-5	1,432	-0.35%
2018/06/01	11	8.64	1.1	9.13	9.00	9.9	1,408	0.70%
2018/05/30	5	8.85	1	9.03	8.85	4	1,266	0.32%
2018/05/25	0	0.00	1	8.44	8.25	-1	1,146	-0.09%
2018/05/24	0	0.00	2	8.59	8.60	-2	1,103	-0.18%
2018/05/18	17	8.14	19	8.18	8.14	-2	983	-0.20%
2018/05/14	0	0.00	1	7.77	7.76	-1	915	-0.11%
2018/05/10	0	0.00	5	7.51	7.51	-5	914	-0.55%
2018/05/03	5	7.70	0	0.00	7.58	5	1,055	0.47%
2018/04/25	1	7.55	0	0.00	7.57	1	1,077	0.09%
2018/04/24	1	7.65	0	0.00	7.62	1	1,088	0.09%
2018/04/17	1	7.79	0	0.00	7.79	1	1,104	0.09%
2018/04/16	1	8.07	0	0.00	8.02	1	1,109	0.09%
2018/04/09	1	8.23	0	0.00	8.10	1	1,260	0.08%
2018/03/29	0	0.00	3	8.52	8.46	-3	1,257	-0.24%
2018/03/27	0	0.00	3	8.59	8.60	-3	1,254	-0.24%
2018/03/26	1	8.43	5	8.43	8.45	-4	1,243	-0.32%
2018/03/23	1	8.60	2	8.55	8.50	-1	1,234	-0.08%
2018/03/21	5	9.00	5	8.88	8.98	0	1,209	0.00%
2018/03/20	10	8.94	3	8.89	9.00	7	1,185	0.59%
2018/03/14	1	8.55	0	0.00	8.57	1	998	0.10%
2018/03/13	25	9.02	4	8.79	8.81	21	972	2.16%
2018/02/07	0	0.00	0	7.50	7.50	0	1,118	0.00%
2018/02/05	2	8.11	0	0.00	8.13	2	1,110	0.18%
2018/02/01	1	8.62	1	8.45	8.45	0	1,136	0.00%
2018/01/31	1	8.50	0	0.00	8.51	1	1,133	0.09%
2018/01/30	2	8.75	0	0.00	8.59	2	1,175	0.17%
2018/01/29	1	8.71	3	8.96	9.04	-2	1,157	-0.17%
2018/01/25	0	0.00	1	8.67	8.53	-1	1,105	-0.09%
2018/01/16	15	8.60	0	0.00	8.60	15	1,675	0.90%
2018/01/15	0	0.00	14	8.47	8.53	-14	1,686	-0.83%
2018/01/12	0	0.00	1	8.61	8.60	-1	1,725	-0.06%
2018/01/11	2	8.47	0	0.00	8.43	2	1,791	0.11%
2018/01/09	0	0.00	1	8.83	8.76	-1	1,774	-0.06%
2018/01/08	0	0.00	1	8.75	8.75	-1	1,665	-0.06%
2018/01/03	0	0.00	1	8.40	8.35	-1	1,630	-0.06%