普誠 (6129)-元大-新莊券商分點個股進出

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
24.45
漲跌
▲0.45
漲幅
+1.88%
成交量
385張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－元大-新莊券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-新莊券商分點個股進出
元大-新莊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	24.20	0	0.00	24.00	0	854	0.00%
2024/04/19	0	0.00	3	24.35	23.90	-3	908	-0.33%
2024/04/17	1	25.00	4	24.55	24.95	-3	900	-0.33%
2024/04/16	2	24.65	0	0.00	24.50	2	919	0.22%
2024/04/15	5	25.85	0	0.00	25.75	5	919	0.54%
2024/04/12	1	26.25	4	26.50	26.20	-3	926	-0.32%
2024/04/11	1	26.65	0	0.00	26.60	1	927	0.11%
2024/04/10	0	27.10	1	26.75	26.80	-1	966	-0.10%
2024/04/09	0	0.00	5	26.45	26.55	-5	985	-0.51%
2024/04/08	0	26.95	0	0.00	26.40	0	998	0.00%
2024/04/03	0	26.90	0	0.00	26.75	0	1,016	0.00%
2024/04/02	1.1	27.05	0	0.00	26.90	1.1	1,097	0.10%
2024/04/01	1	27.10	1	27.25	27.10	0	1,468	0.00%
2024/03/29	6.1	27.55	8	27.76	27.25	-1.9	1,499	-0.13%
2024/03/28	3	27.35	9	27.31	27.55	-6	1,485	-0.40%
2024/03/25	14	26.69	0	0.00	26.35	14	1,549	0.90%
2024/03/22	1	26.30	0	0.00	26.65	1	1,555	0.06%
2024/03/21	1	26.10	0	0.00	26.20	1	1,561	0.06%
2024/03/20	1	26.25	10	26.25	26.15	-9	1,565	-0.57%
2024/03/19	2	26.48	1	26.50	26.35	1	1,591	0.06%
2024/03/18	1	26.50	0	0.00	26.50	1	1,600	0.06%
2024/03/15	12	26.89	5	26.60	26.55	7	1,606	0.44%
2024/03/14	0	27.25	0	0.00	26.75	0	1,617	0.00%
2024/03/12	0	27.80	0	0.00	27.90	0	1,690	0.00%
2024/03/08	4	26.85	20	26.88	26.80	-16	1,712	-0.93%
2024/03/07	5	27.60	0	0.00	27.55	5	1,695	0.29%
2024/03/01	2	28.75	0	0.00	28.65	2	1,811	0.11%
2024/02/29	0	28.70	0.5	28.55	28.45	-0.5	1,824	-0.03%
2024/02/27	1	28.90	0	0.00	28.55	1	1,879	0.05%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/19	2	29.33	69	29.60	29.75	-67	2,172	-3.08%
2024/02/16	0	0.00	1	28.95	29.70	-1	2,178	-0.05%
2024/02/05	10	28.40	1	28.55	28.45	9	2,202	0.41%
2024/02/02	5	28.75	0	0.00	28.70	5	2,223	0.22%
2024/02/01	0	28.90	1	28.75	28.75	-1	2,231	-0.04%
2024/01/31	2	28.85	0	0.00	28.85	2	2,275	0.09%
2024/01/30	0	29.05	0	0.00	28.95	0	2,283	0.00%
2024/01/26	0	29.40	3	29.10	29.05	-3	2,270	-0.13%
2024/01/25	1	29.65	0	0.00	29.30	1	2,273	0.04%
2024/01/23	0	29.60	0	0.00	29.65	0	2,289	0.00%
2024/01/22	4	29.45	0	0.00	29.50	4	2,289	0.17%
2024/01/17	1	29.85	0	0.00	29.20	1	2,328	0.04%
2024/01/15	2	29.60	0	0.00	29.60	2	2,369	0.08%
2024/01/12	1	29.31	0	0.00	29.20	1	2,380	0.04%
2024/01/11	1	29.30	2	29.30	29.30	-1	2,457	-0.04%
2024/01/10	0.2	29.45	0	0.00	29.25	0.2	2,515	0.01%
2024/01/09	0.3	29.85	12	29.82	29.75	-11.8	2,499	-0.47%
2024/01/05	3	30.40	0	0.00	30.45	3	2,474	0.12%
2024/01/04	5	30.50	1	30.45	30.45	4	2,492	0.16%
2023/12/29	5	31.02	2	30.90	30.85	3	2,420	0.12%
2023/12/28	9	31.84	6	31.29	31.25	3	2,402	0.13%
2023/12/27	48	32.41	39	32.30	32.00	9	2,321	0.39%
2023/12/26	6	30.71	0	0.00	30.70	6	1,943	0.31%
2023/12/25	22	30.21	2	30.10	30.05	20	1,905	1.05%
2023/12/22	2	30.10	2	30.15	29.95	0	1,875	0.00%
2023/12/21	9	30.61	2	30.50	30.25	7	1,840	0.38%
2023/12/19	0	29.20	2	29.15	29.10	-2	1,773	-0.11%
2023/12/18	0	0.00	1	29.80	29.75	-1	1,758	-0.06%
2023/12/15	10	30.20	0	0.00	30.10	10	1,750	0.57%
2023/12/14	1	30.40	0	0.00	30.35	1	1,746	0.06%
2023/12/13	3	30.40	0	0.00	30.20	3	1,725	0.17%
2023/12/08	1	30.30	0	0.00	30.40	1	1,694	0.06%
2023/12/07	0	0.00	2	30.50	30.05	-2	1,649	-0.12%
2023/12/05	0	0.00	1	30.15	30.10	-1	1,589	-0.06%
2023/11/30	1	31.25	0	0.00	30.90	1	1,684	0.06%
2023/11/29	9	31.69	5	31.22	31.40	4	1,669	0.24%
2023/11/28	6	31.74	1	31.15	31.55	5	1,618	0.31%
2023/11/27	0	0.00	1	30.60	30.30	-1	1,533	-0.07%
2023/11/24	3	30.55	5	30.61	30.25	-2	1,503	-0.13%
2023/11/22	5	31.48	32	31.17	31.75	-27	1,288	-2.10%
2023/11/21	0	0.00	3	30.45	30.50	-3	1,191	-0.25%
2023/11/20	0	0.00	5	30.50	30.35	-5	1,182	-0.42%
2023/11/17	32	30.36	0	0.00	30.35	32	1,147	2.79%
2023/11/16	2	30.15	1	30.10	30.00	1	1,129	0.09%
2023/11/14	0	29.80	1	29.50	29.70	-1	1,095	-0.09%
2023/11/13	4	29.33	0	0.00	28.90	4	1,069	0.37%
2023/11/10	1	29.65	3	30.20	30.00	-2	1,057	-0.19%
2023/11/09	2	29.55	0	0.00	29.50	2	1,036	0.19%
2023/11/08	0	0.00	4	29.90	29.75	-4	1,051	-0.38%
2023/11/07	0	0.00	1	29.45	29.15	-1	1,016	-0.10%
2023/11/06	0	0.00	1	28.50	28.60	-1	1,027	-0.10%
2023/11/01	0	0.00	1	27.85	27.85	-1	1,115	-0.09%
2023/10/31	4	28.90	0	0.00	28.20	4	1,108	0.36%
2023/10/27	2	28.95	0	0.00	28.85	2	1,111	0.18%
2023/10/26	5	29.85	33	29.84	29.30	-28	1,108	-2.53%
2023/10/25	5	30.50	2	30.70	29.90	3	1,097	0.27%
2023/10/23	0	0.00	15	29.30	30.25	-15	1,052	-1.43%
2023/10/20	1	29.00	7	29.37	29.20	-6	1,017	-0.59%
2023/10/19	24	29.84	2	29.85	29.25	22	1,024	2.15%
2023/10/18	24	29.58	15	29.73	29.85	9	946	0.95%
2023/10/16	0	0.00	2	28.60	28.40	-2	893	-0.22%
2023/10/13	1	28.90	0	0.00	28.70	1	909	0.11%
2023/10/03	0	0.00	5	29.26	29.00	-5	961	-0.52%
2023/10/02	4	29.20	0	0.00	29.10	4	982	0.41%
2023/09/22	1	29.30	0	0.00	29.10	1	1,053	0.09%
2023/09/21	0	0.00	1	29.15	29.30	-1	1,059	-0.09%
2023/09/19	5	30.19	0.1	30.70	29.80	4.9	1,070	0.46%
2023/09/18	1	30.35	1.1	30.80	30.70	-0.1	1,081	-0.01%
2023/09/12	0	0.00	6	29.33	29.15	-6	1,105	-0.54%
2023/09/11	2	29.25	10	29.09	29.00	-8	1,131	-0.71%
2023/09/07	0	0.00	1	29.95	29.90	-1	1,247	-0.08%
2023/09/06	13	30.53	0	0.00	30.30	13	1,268	1.02%
2023/09/05	112	30.77	64	31.07	31.00	48	1,270	3.78%	大買/
2023/09/01	0	0.00	4	29.58	29.55	-4	1,222	-0.33%
2023/08/31	2	29.35	2	29.25	29.20	0	1,232	0.00%
2023/08/28	2	29.05	0	0.00	28.80	2	1,274	0.16%
2023/08/25	2	29.00	0	0.00	28.80	2	1,284	0.16%
2023/08/22	1	28.60	1	28.60	28.60	0	1,330	0.00%
2023/08/21	0	0.00	4	28.30	28.30	-4	1,335	-0.30%
2023/08/17	3	28.60	0	0.00	28.80	3	1,342	0.22%
2023/08/16	2	27.85	5	27.86	28.30	-3	1,344	-0.22%
2023/08/14	3	28.68	0	0.00	28.20	3	1,350	0.22%
2023/08/11	0	0.00	1	29.70	29.65	-1	1,331	-0.08%
2023/08/10	4	30.10	2	30.10	29.95	2	1,323	0.15%
2023/08/09	70	30.93	41	31.14	30.85	29	1,317	2.20%
2023/08/07	0	0.00	4	29.58	29.70	-4	1,244	-0.32%
2023/08/04	0.1	29.95	0	0.00	29.95	0.1	1,251	0.01%
2023/07/31	1	30.85	1	31.05	30.60	0	1,420	0.00%
2023/07/27	0	0.00	2	30.10	30.90	-2	1,486	-0.13%
2023/07/26	1	29.90	0	0.00	29.90	1	1,519	0.07%
2023/07/25	0	0.00	2	30.35	30.30	-2	1,543	-0.13%
2023/07/24	1	29.90	3	29.90	29.95	-2	1,552	-0.13%
2023/07/21	0	0.00	1	30.80	30.80	-1	1,555	-0.06%
2023/07/19	0	0.00	2	31.05	30.60	-2	1,614	-0.12%
2023/07/18	0.1	31.00	0	0.00	30.80	0.1	1,658	0.01%
2023/07/17	4	31.23	1	31.45	31.45	3	1,739	0.17%
2023/07/14	2	31.10	2	30.70	30.95	0	1,865	0.00%
2023/07/13	25	30.90	1	31.20	30.75	24	1,998	1.20%
2023/07/12	0	0.00	1	31.20	31.15	-1	2,041	-0.05%
2023/07/11	0	0.00	2	31.70	31.60	-2	2,102	-0.10%
2023/07/10	0	0.00	1	32.10	31.90	-1	2,136	-0.05%
2023/07/07	1	31.45	1	31.90	32.30	0	2,190	0.00%
2023/07/06	2	32.50	1	32.30	32.30	1	2,264	0.04%
2023/07/05	1	33.35	1	32.95	32.85	0	2,266	0.00%
2023/07/04	3	32.82	21	32.56	32.85	-18	2,260	-0.80%
2023/07/03	1	32.45	2	32.65	32.75	-1	2,269	-0.04%
2023/06/30	1	32.10	0	0.00	32.15	1	2,263	0.04%
2023/06/29	0	0.00	1	31.95	31.90	-1	2,273	-0.04%
2023/06/27	0	0.00	10	32.10	32.05	-10	2,380	-0.42%
2023/06/26	0	0.00	2	31.95	32.00	-2	2,416	-0.08%
2023/06/21	2	32.80	0	0.00	32.55	2	2,442	0.08%
2023/06/20	0	0.00	0.2	32.90	32.70	-0.2	2,474	-0.01%
2023/06/19	1	33.35	1	33.30	33.15	0	2,578	0.00%
2023/06/16	1	33.45	5	33.51	33.20	-4	2,622	-0.15%
2023/06/15	5	33.70	11	33.54	33.25	-6	2,629	-0.23%
2023/06/14	5.2	33.83	0	0.00	33.45	5.2	2,636	0.20%
2023/06/13	3.1	33.04	29	33.46	33.35	-25.9	2,666	-0.97%
2023/06/12	3.1	31.60	0	0.00	31.45	3.1	2,679	0.11%
2023/06/09	3	32.13	20	32.25	32.10	-17	2,718	-0.63%
2023/06/08	4	32.56	0	0.00	32.50	4	2,756	0.15%
2023/06/07	0	0.00	2	33.80	33.70	-2	2,860	-0.07%
2023/06/05	1.5	34.05	13	33.87	33.80	-11.5	3,742	-0.31%
2023/06/01	1	33.60	8	33.41	33.65	-7	3,800	-0.18%
2023/05/31	0	0.00	0.1	33.60	33.35	-0.1	3,857	0.00%
2023/05/30	1.5	33.63	1	33.30	33.35	0.5	3,878	0.01%
2023/05/29	3	33.00	10	33.25	33.65	-7	3,887	-0.18%
2023/05/26	10	32.57	7	32.28	32.30	3	3,911	0.08%
2023/05/25	1	32.80	0	0.00	32.75	1	3,966	0.03%
2023/05/24	10	33.16	0	0.00	33.10	10	4,019	0.25%
2023/05/23	4	33.33	0	0.00	33.25	4	4,095	0.10%
2023/05/22	0	0.00	1	32.65	33.10	-1	4,141	-0.02%
2023/05/19	1	33.00	6	32.88	32.65	-5	4,160	-0.12%
2023/05/17	1	32.80	2	32.90	32.90	-1	4,187	-0.02%
2023/05/16	0	0.00	7	32.45	32.40	-7	4,201	-0.17%
2023/05/15	2	32.18	15	31.95	32.00	-13	4,231	-0.31%
2023/05/12	1	32.55	1	32.80	32.90	0	4,281	0.00%
2023/05/11	2	32.75	4	32.56	32.50	-2	4,541	-0.04%
2023/05/10	15	33.21	0	0.00	33.30	15	4,673	0.32%
2023/05/09	0	0.00	1	32.90	32.95	-1	4,708	-0.02%
2023/05/08	15	33.45	12	33.40	33.30	3	4,722	0.06%
2023/05/05	13.1	33.67	15	33.82	33.55	-1.9	4,793	-0.04%
2023/05/04	1	36.40	11.1	35.82	35.65	-10.1	4,997	-0.20%
2023/05/02	2	35.68	3.4	36.08	35.90	-1.4	5,107	-0.03%
2023/04/28	1.1	34.75	0	0.00	35.30	1.1	5,097	0.02%
2023/04/26	16	33.80	0	0.00	33.80	16	5,055	0.32%
2023/04/25	2	34.88	18	34.05	33.40	-16	5,049	-0.32%
2023/04/24	2	34.83	8	34.47	34.80	-6	5,039	-0.12%
2023/04/21	1	34.30	2	34.38	34.45	-1	5,059	-0.02%
2023/04/20	7	36.01	38	35.70	35.35	-31	5,038	-0.62%
2023/04/19	33	37.41	24	37.38	36.90	9	5,099	0.18%
2023/04/18	46	37.51	42	37.83	37.60	4	4,962	0.08%
2023/04/17	11	37.06	20	37.19	37.10	-9	4,837	-0.19%
2023/04/14	26.1	36.84	34	37.06	36.40	-7.9	4,783	-0.17%
2023/04/13	17	36.54	7	36.68	36.30	10	4,709	0.21%
2023/04/12	1	36.85	33	36.82	36.90	-32	4,683	-0.68%
2023/04/11	21	36.48	37	36.39	36.45	-16	4,630	-0.35%
2023/04/10	5	35.25	2	35.25	35.15	3	4,553	0.07%
2023/04/07	7	35.36	0	0.00	35.35	7	4,553	0.15%
2023/04/06	0	35.40	1	35.20	35.20	-1	4,548	-0.02%
2023/03/31	0	34.85	2	34.70	34.70	-2	4,538	-0.04%
2023/03/30	5	34.45	1	34.70	34.40	4	4,538	0.09%
2023/03/29	0	0.00	2	34.70	34.45	-2	4,543	-0.04%
2023/03/28	28	34.59	10	34.75	34.15	18	4,563	0.39%
2023/03/27	16	35.87	0	0.00	35.60	16	4,479	0.36%
2023/03/24	1	36.60	2	36.90	36.40	-1	4,459	-0.02%
2023/03/23	9	36.34	5	36.47	36.35	4	4,437	0.09%
2023/03/22	4	36.60	22.8	36.95	36.50	-18.8	4,450	-0.42%
2023/03/21	6	36.25	1.2	36.25	36.00	4.8	4,378	0.11%
2023/03/20	2	36.08	4	36.36	36.00	-2	4,356	-0.05%
2023/03/17	6	36.03	4.1	36.36	35.85	1.9	4,373	0.04%
2023/03/16	32	36.30	3.9	35.91	35.65	28.1	4,381	0.64%
2023/03/15	18	36.99	26	36.80	37.00	-8	4,485	-0.18%
2023/03/14	12	35.82	9	35.95	36.10	3	4,535	0.07%
2023/03/13	10	35.50	5	36.00	36.10	5	4,884	0.10%
2023/03/10	41	36.63	7	36.79	36.40	34	5,179	0.66%
2023/03/09	64	38.63	24	38.41	38.05	40	5,169	0.77%
2023/03/08	47	37.32	106	37.38	37.80	-59	4,767	-1.24%	大賣/
2023/03/07	32	35.75	6	35.63	35.60	26	4,431	0.59%
2023/03/06	4	35.40	2	35.38	35.15	2	4,397	0.05%
2023/03/03	8	35.28	2	35.73	35.05	6	4,431	0.14%
2023/03/02	8	34.99	0	0.00	35.05	8	4,446	0.18%
2023/03/01	7	34.96	0	0.00	34.75	7	4,467	0.16%
2023/02/24	10	34.81	2	35.10	34.80	8	4,472	0.18%
2023/02/23	0	0.00	39	35.49	35.55	-39	4,444	-0.88%
2023/02/22	4	34.98	2	35.05	34.95	2	4,425	0.05%
2023/02/21	6	35.32	21	35.45	35.30	-15	4,399	-0.34%
2023/02/20	51	35.17	4	34.93	35.20	47	4,365	1.08%
2023/02/16	1	34.25	2	34.35	34.30	-1	4,343	-0.02%
2023/02/15	3	33.92	0	0.00	33.70	3	4,366	0.07%
2023/02/14	2	34.30	3	34.08	33.75	-1	4,378	-0.02%
2023/02/13	4	33.95	3.2	33.96	33.85	0.8	4,408	0.02%
2023/02/10	15.1	34.63	3	34.42	34.45	12.1	4,545	0.27%
2023/02/09	54.2	35.87	36	35.93	35.45	18.2	4,585	0.40%
2023/02/08	28	35.13	37	35.18	35.40	-9	4,375	-0.21%
2023/02/07	9	33.98	2	34.08	34.30	7	4,247	0.16%
2023/02/06	14	34.48	6	34.76	34.50	8	4,213	0.19%
2023/02/03	20	34.71	15	34.93	34.45	5	4,186	0.12%
2023/02/02	34	35.30	51	35.25	35.70	-17	4,094	-0.42%
2023/02/01	29	32.94	11	33.86	34.00	18	3,765	0.48%
2023/01/31	14	32.94	16	32.78	32.75	-2	3,656	-0.05%
2023/01/30	3	32.30	2	32.43	32.35	1	3,626	0.03%
2023/01/17	2	31.43	5	31.45	31.50	-3	3,603	-0.08%
2023/01/16	3	31.15	3	31.05	31.25	0	3,614	0.00%
2023/01/13	0	0.00	1	31.70	31.05	-1	3,627	-0.03%
2023/01/12	6	32.34	4	31.50	31.50	2	3,636	0.06%
2023/01/11	4	31.85	11	32.17	32.25	-7	3,618	-0.19%
2023/01/10	0	0.00	2	31.58	31.60	-2	3,631	-0.06%
2023/01/09	6	32.16	112	31.84	31.95	-106	3,649	-2.90%	大賣/鉅額交易
2023/01/06	2	30.60	62	30.49	30.40	-60	3,530	-1.70%
2023/01/05	1	30.90	40	30.38	30.30	-39	3,608	-1.08%
2023/01/04	1	30.55	30	30.27	30.35	-29	3,626	-0.80%
2022/12/29	1	29.55	3	29.68	29.95	-2	3,821	-0.05%
2022/12/28	0	0.00	40	29.54	29.50	-40	3,873	-1.03%
2022/12/27	0	0.00	30	30.18	30.00	-30	3,913	-0.77%
2022/12/26	2	30.13	1	30.00	30.00	1	3,960	0.03%
2022/12/23	0	0.00	30	30.15	30.15	-30	3,991	-0.75%
2022/12/21	2	30.00	21	30.05	29.55	-19	4,070	-0.47%
2022/12/20	11	30.45	29	29.87	29.75	-18	4,098	-0.44%
2022/12/19	1	31.00	0	0.00	30.85	1	4,127	0.02%
2022/12/16	3	31.50	35	31.59	31.35	-32	4,258	-0.75%
2022/12/15	3	32.13	0	0.00	32.10	3	4,285	0.07%
2022/12/14	0	0.00	1	32.30	32.35	-1	4,329	-0.02%
2022/12/13	5	31.88	4	31.20	31.20	1	4,304	0.02%
2022/12/12	1	31.70	1	31.85	31.70	0	4,308	0.00%
2022/12/09	3	32.38	0	0.00	32.15	3	4,333	0.07%
2022/12/08	8	32.74	0	0.00	32.70	8	4,354	0.18%
2022/12/07	15	33.95	4	32.60	32.60	11	4,380	0.25%
2022/12/06	8	35.40	24	34.82	35.00	-16	4,255	-0.38%
2022/12/05	8	35.48	19	35.35	34.80	-11	4,157	-0.26%
2022/12/02	10	34.63	18	34.94	35.90	-8	3,800	-0.21%
2022/12/01	8	32.79	11.1	32.66	32.65	-3.1	3,541	-0.09%
2022/11/30	14	32.04	0	0.00	31.75	14	3,629	0.39%
2022/11/29	11	32.33	16	32.29	31.85	-5	3,707	-0.13%
2022/11/28	0	0.00	5	31.08	31.25	-5	3,736	-0.13%
2022/11/25	10	31.64	3	31.62	31.25	7	3,907	0.18%
2022/11/24	4	31.55	8.1	32.07	32.15	-4.1	3,939	-0.10%
2022/11/23	1	30.60	3	30.53	31.00	-2	3,952	-0.05%
2022/11/22	8	29.99	30	30.10	30.00	-22	4,065	-0.54%
2022/11/21	1	30.90	103	30.85	30.50	-102	4,414	-2.31%	大賣/鉅額交易
2022/11/17	1	31.65	4.1	31.84	31.60	-3.1	4,668	-0.07%
2022/11/16	0	0.00	1	31.30	31.50	-1	4,802	-0.02%
2022/11/15	3	31.08	3	31.13	31.10	0	4,883	0.00%
2022/11/14	2	30.60	54	30.91	30.85	-52	5,247	-0.99%
2022/11/11	0	0.00	11	30.62	30.50	-11	5,556	-0.20%
2022/11/10	30.1	30.00	3	30.20	30.00	27.1	5,965	0.45%
2022/11/09	5	30.72	5	30.79	30.70	0	6,360	0.00%
2022/11/08	26.2	31.75	28.1	31.42	30.40	-1.8	6,691	-0.03%
2022/11/07	7	30.37	55.1	30.50	30.70	-48.1	7,436	-0.65%
2022/11/04	14	28.59	58	28.75	29.75	-44	7,562	-0.58%
2022/11/03	1	28.60	1	28.30	28.30	0	7,700	0.00%
2022/11/02	6	28.52	17	28.61	28.40	-11	8,106	-0.14%
2022/11/01	3	28.10	3	28.30	28.40	0	8,421	0.00%
2022/10/31	0	0.00	11	27.85	27.80	-11	8,713	-0.13%
2022/10/28	12	27.32	2	27.25	27.25	10	8,752	0.11%
2022/10/27	0	0.00	12	27.93	28.00	-12	8,824	-0.14%
2022/10/26	22	27.45	0	0.00	27.05	22	8,883	0.25%
2022/10/25	4	27.76	0	0.00	27.60	4	8,988	0.04%
2022/10/24	24	28.20	6	28.63	28.15	18	9,190	0.20%
2022/10/21	5.1	28.22	4	27.90	27.90	1.1	9,223	0.01%
2022/10/20	13	28.65	74	28.89	28.65	-61	9,238	-0.66%
2022/10/19	6	30.00	11	29.84	29.40	-5	9,249	-0.05%
2022/10/18	21.1	29.33	9	29.54	29.70	12.1	9,283	0.13%
2022/10/17	14	28.06	1	29.15	29.50	13	9,320	0.14%
2022/10/14	22	28.60	10	28.60	28.60	12	9,313	0.13%
2022/10/13	25	27.24	7.1	26.95	26.75	17.9	9,334	0.19%
2022/10/12	9	29.01	1	29.40	29.20	8	9,307	0.09%
2022/10/11	22	29.77	3	29.48	29.25	19	9,299	0.20%
2022/10/07	19.1	31.93	11	31.89	31.75	8.1	9,286	0.09%
2022/10/06	8	31.95	32	31.66	31.60	-24	9,272	-0.26%
2022/10/05	12	31.28	8	31.48	30.60	4	9,191	0.04%
2022/10/04	3	30.62	27	30.82	31.00	-24	9,153	-0.26%
2022/10/03	6	29.37	2	30.20	30.25	4	9,109	0.04%
2022/09/30	6	28.43	2	28.63	29.60	4	9,089	0.04%
2022/09/29	4	29.28	11	29.75	29.20	-7	9,114	-0.08%
2022/09/28	7	29.23	0	0.00	28.60	7	9,104	0.08%
2022/09/27	2	29.98	0	0.00	30.60	2	9,054	0.02%
2022/09/26	19	30.50	5.1	30.11	29.85	13.9	9,028	0.15%
2022/09/23	29	32.04	7	33.20	31.30	22	9,012	0.24%
2022/09/22	10	32.78	8	32.91	33.15	2	8,915	0.02%
2022/09/21	7	33.50	3	33.87	33.40	4	8,950	0.04%
2022/09/20	2	33.88	11	33.82	33.80	-9	9,006	-0.10%
2022/09/19	9	33.83	0	0.00	33.40	9	9,117	0.10%
2022/09/15	1	35.55	2	35.48	34.85	-1	9,059	-0.01%
2022/09/14	11	35.16	6	34.78	35.95	5	9,020	0.06%
2022/09/13	2	35.85	4	35.76	35.90	-2	8,975	-0.02%
2022/09/12	3	34.85	13	34.89	35.15	-10	8,961	-0.11%
2022/09/08	2	34.40	0	0.00	34.60	2	8,958	0.02%
2022/09/07	17	34.91	6	35.15	34.00	11	8,946	0.12%
2022/09/06	26	35.22	6	34.91	34.75	20	8,897	0.22%
2022/09/05	27	37.73	36	37.66	37.00	-9	8,723	-0.10%
2022/09/02	4	38.91	12	38.94	39.10	-8	8,648	-0.09%
2022/09/01	41	38.39	16	38.39	37.90	25	8,550	0.29%
2022/08/31	6	37.52	7	37.94	37.85	-1	8,430	-0.01%
2022/08/30	29	37.72	22	37.98	37.70	7	8,506	0.08%
2022/08/29	31	37.38	20	37.80	37.30	11	8,844	0.12%
2022/08/26	37	40.80	29	42.05	39.80	8	8,843	0.09%
2022/08/25	18	41.28	2	41.35	40.75	16	8,517	0.19%
2022/08/24	19	42.15	3	41.55	41.25	16	8,446	0.19%
2022/08/23	18	42.09	2	41.18	42.15	16	8,354	0.19%
2022/08/22	2	41.10	2	40.85	41.05	0	8,264	0.00%
2022/08/19	18	42.24	57	41.76	41.10	-39	8,208	-0.48%
2022/08/18	81.1	42.35	6	42.41	41.95	75.1	7,914	0.95%
2022/08/17	34	41.84	22.2	41.49	41.90	11.8	7,660	0.15%
2022/08/16	16	41.19	33	41.33	41.80	-17	7,461	-0.23%
2022/08/15	11	41.00	13	40.44	40.05	-2	7,064	-0.03%
2022/08/12	125	41.37	50	40.54	40.00	75	6,698	1.12%	大買/
2022/08/11	2	39.18	11	38.85	38.80	-9	5,792	-0.16%
2022/08/10	7	38.79	28	38.59	38.80	-21	5,580	-0.38%
2022/08/09	22	38.89	97	39.08	39.30	-75	5,398	-1.39%
2022/08/08	9	37.97	7	38.00	37.85	2	4,984	0.04%
2022/08/05	3	37.35	21	36.88	37.10	-18	4,658	-0.39%
2022/08/04	4	34.30	0	0.00	34.70	4	4,366	0.09%
2022/08/03	0	0.00	2	35.45	34.20	-2	4,331	-0.05%
2022/08/02	6	35.35	0	0.00	34.75	6	4,261	0.14%
2022/08/01	14	36.40	7	36.59	36.25	7	4,189	0.17%
2022/07/29	93	35.95	35	35.81	36.00	58	4,065	1.43%
2022/07/28	31	34.06	8	34.47	34.00	23	3,877	0.59%
2022/07/27	2	34.23	30	34.10	34.40	-28	3,834	-0.73%
2022/07/26	50	34.00	1	33.75	34.05	49	3,800	1.29%
2022/07/25	6	33.97	11	34.04	34.05	-5	3,776	-0.13%
2022/07/22	12	33.51	14	33.62	33.55	-2	3,730	-0.05%
2022/07/21	2	32.75	11	32.83	32.95	-9	3,674	-0.24%
2022/07/20	18	32.54	13	32.89	32.00	5	3,648	0.14%
2022/07/19	6	32.16	4	32.18	31.90	2	3,620	0.06%
2022/07/18	3	31.23	6	31.35	31.35	-3	3,588	-0.08%
2022/07/15	6	30.82	6	30.95	30.85	0	3,574	0.00%
2022/07/14	4	29.85	15	29.67	30.70	-11	3,539	-0.31%
2022/07/12	17	28.40	0	0.00	28.40	17	3,484	0.49%
2022/07/08	0	0.00	12	30.98	29.95	-12	3,478	-0.34%
2022/07/07	4	30.20	0	0.00	30.50	4	3,449	0.12%
2022/07/05	1	31.00	3	31.12	31.00	-2	3,409	-0.06%
2022/07/04	1	30.50	1	29.95	29.90	0	3,399	0.00%
2022/07/01	13	30.19	0	0.00	29.50	13	3,432	0.38%
2022/06/30	5	32.75	22	32.18	31.95	-17	3,390	-0.50%
2022/06/29	22	34.07	4	34.18	33.80	18	3,352	0.54%
2022/06/28	23	33.88	10	33.65	34.00	13	3,298	0.39%
2022/06/27	4	32.56	6	33.48	34.40	-2	3,338	-0.06%
2022/06/24	2	31.25	23	31.24	31.30	-21	3,213	-0.65%
2022/06/22	1	31.00	0	0.00	30.55	1	3,232	0.03%
2022/06/20	3	32.37	12	31.11	30.50	-9	3,394	-0.27%
2022/06/17	19	33.10	1	33.30	32.80	18	3,360	0.54%
2022/06/16	15	34.72	30	34.73	33.60	-15	3,337	-0.45%
2022/06/15	38	35.23	38	35.35	34.85	0	3,310	0.00%
2022/06/14	12	34.98	10	35.37	35.00	2	3,293	0.06%
2022/06/13	18	34.95	7	35.12	34.90	11	3,271	0.34%
2022/06/10	17	36.52	26	36.43	36.10	-9	3,241	-0.28%
2022/06/09	13	36.58	12	36.64	36.25	1	3,198	0.03%
2022/06/08	19	36.97	28	36.86	37.15	-9	3,145	-0.29%
2022/06/07	135	36.66	82	36.54	36.40	53	2,996	1.77%	大買/
2022/06/06	23	35.98	25	35.41	36.00	-2	2,578	-0.08%
2022/06/02	22	34.38	3	34.15	33.80	19	2,466	0.77%
2022/06/01	3	35.45	18	34.88	34.75	-15	2,485	-0.60%
2022/05/31	15	34.43	2	34.95	34.30	13	2,459	0.53%
2022/05/30	11	34.65	9	34.63	34.40	2	2,440	0.08%
2022/05/27	14	33.99	9	34.01	33.40	5	2,406	0.21%
2022/05/26	101	33.83	18	33.65	33.70	83	2,409	3.44%	大買/
2022/05/25	0	0.00	6	32.52	32.20	-6	2,499	-0.24%
2022/05/24	17	34.29	11.1	34.34	32.55	5.9	3,065	0.19%
2022/05/23	0	0.00	3	33.20	33.20	-3	3,113	-0.10%
2022/05/20	6	30.40	5	30.75	30.20	1	3,149	0.03%
2022/05/19	3	29.70	3	29.85	30.00	0	3,224	0.00%
2022/05/18	10	29.83	12	30.07	30.30	-2	3,252	-0.06%
2022/05/17	1	28.85	1	29.35	29.45	0	3,311	0.00%
2022/05/16	5	29.05	6	28.69	28.55	-1	3,429	-0.03%
2022/05/13	2	28.30	0	0.00	28.35	2	3,551	0.06%
2022/05/11	0	0.00	1	29.50	28.80	-1	3,623	-0.03%
2022/05/10	101	28.98	1	28.90	29.00	100	3,710	2.70%	大買/
2022/05/09	4	28.60	2	28.05	28.00	2	3,762	0.05%
2022/05/06	0	0.00	3	29.10	29.10	-3	3,911	-0.08%
2022/05/05	0	0.00	1	29.80	29.80	-1	3,932	-0.03%
2022/05/04	5	28.90	0	0.00	28.75	5	3,940	0.13%
2022/05/03	2	28.50	2	28.60	28.40	0	3,965	0.00%
2022/04/29	5	28.55	0	0.00	28.50	5	4,025	0.12%
2022/04/28	1	28.45	0	0.00	28.30	1	4,066	0.02%
2022/04/27	2	28.03	0.3	27.90	28.30	1.7	4,117	0.04%
2022/04/26	2	29.70	0	0.00	29.05	2	4,157	0.05%
2022/04/25	5	29.34	2	29.50	29.25	3	4,357	0.07%
2022/04/22	9	31.77	12	31.48	31.30	-3	4,447	-0.07%
2022/04/21	1	32.45	0	0.00	32.30	1	4,468	0.02%
2022/04/20	0	0.00	2	32.43	32.60	-2	4,489	-0.04%
2022/04/19	0	0.00	1	32.65	32.40	-1	4,518	-0.02%
2022/04/18	3	32.50	4	32.30	32.15	-1	4,550	-0.02%
2022/04/15	0	0.00	3	33.05	33.05	-3	4,579	-0.07%
2022/04/14	0	0.00	1	33.90	33.85	-1	4,637	-0.02%
2022/04/13	3	34.13	0.3	34.10	34.20	2.7	4,705	0.06%
2022/04/12	1	33.70	19	33.72	33.65	-18	4,965	-0.36%
2022/04/11	5	34.85	3	35.15	34.30	2	5,625	0.04%
2022/04/08	1.3	35.26	1	35.10	35.25	0.3	5,935	0.00%
2022/04/07	5	35.84	3	35.58	35.05	2	5,994	0.03%
2022/04/06	0	0.00	1	35.05	35.60	-1	5,989	-0.02%
2022/04/01	3	35.30	0	0.00	35.45	3	6,051	0.05%
2022/03/31	7	36.32	11	36.01	35.75	-4	6,163	-0.06%
2022/03/30	15	36.37	12	36.35	36.10	3	6,272	0.05%
2022/03/29	2	35.13	1	35.75	35.10	1	6,210	0.02%
2022/03/25	17	35.67	1	35.85	35.80	16	6,347	0.25%
2022/03/24	2	35.60	8	35.83	35.55	-6	6,376	-0.09%
2022/03/23	154	36.21	7.1	35.68	36.10	146.9	6,458	2.27%	大買/鉅額交易
2022/03/22	3	34.07	1	34.25	34.05	2	6,483	0.03%
2022/03/21	1	34.05	2	34.25	34.30	-1	6,635	-0.02%
2022/03/18	1.1	33.94	3	34.17	34.10	-1.9	6,881	-0.03%
2022/03/17	6	34.05	0	0.00	34.15	6	7,511	0.08%
2022/03/16	0	0.00	5	33.40	32.50	-5	7,803	-0.06%
2022/03/15	6	33.55	0	0.00	33.05	6	8,749	0.07%
2022/03/14	1	34.00	1	34.50	34.10	0	9,424	0.00%
2022/03/11	2	34.13	2	34.10	34.05	0	10,076	0.00%
2022/03/10	6	34.93	1.2	35.16	34.85	4.8	10,132	0.05%
2022/03/09	8	34.19	7	34.25	34.10	1	10,126	0.01%
2022/03/08	1	34.50	15	34.37	33.40	-14	10,140	-0.14%
2022/03/07	2	35.00	16	35.11	34.90	-14	10,114	-0.14%
2022/03/04	3	36.70	6	36.63	36.55	-3	10,065	-0.03%
2022/03/03	16	37.61	3	37.30	37.15	13	10,046	0.13%
2022/03/02	3	36.80	1	36.95	37.25	2	10,025	0.02%
2022/03/01	10	37.50	8	37.51	37.40	2	9,994	0.02%
2022/02/25	21	37.92	28	38.09	37.40	-7	9,937	-0.07%
2022/02/24	137	38.72	70	38.63	36.65	67	9,775	0.69%	大買/
2022/02/23	12	38.46	46	38.37	38.60	-34	9,159	-0.37%
2022/02/22	6	36.64	4	37.16	36.50	2	8,896	0.02%
2022/02/21	13	37.70	5	37.36	37.60	8	8,896	0.09%
2022/02/18	0	0.00	3	37.30	37.15	-3	8,898	-0.03%
2022/02/17	27	37.49	24	37.50	37.00	3	9,034	0.03%
2022/02/16	23	37.70	17	37.76	37.40	6	9,532	0.06%
2022/02/15	9	36.79	37	37.68	36.60	-28	9,639	-0.29%
2022/02/14	7	35.78	2	36.10	35.65	5	9,553	0.05%
2022/02/11	8	37.28	0	0.00	37.20	8	9,521	0.08%
2022/02/10	11	37.77	7	37.76	37.55	4	9,512	0.04%
2022/02/09	4	37.31	4	37.31	37.20	0	9,429	0.00%
2022/02/08	11	37.16	16	37.53	36.80	-5	9,374	-0.05%
2022/02/07	1	34.60	2	35.85	35.75	-1	9,242	-0.01%
2022/01/26	7	34.97	1	35.00	34.50	6	9,254	0.06%
2022/01/25	2	35.00	6	35.25	34.80	-4	9,356	-0.04%
2022/01/24	7	35.37	6	35.26	35.55	1	9,364	0.01%
2022/01/21	11	36.38	2	36.08	35.65	9	9,381	0.10%
2022/01/20	16	37.12	20	36.79	36.80	-4	9,455	-0.04%
2022/01/19	6	36.93	3	37.12	37.10	3	9,789	0.03%
2022/01/18	15	37.19	6	36.97	36.85	9	9,877	0.09%
2022/01/17	15	35.94	15	36.16	36.70	0	9,674	0.00%
2022/01/14	6	33.61	4	33.31	33.40	2	9,581	0.02%
2022/01/13	2	34.88	4	34.94	34.50	-2	9,595	-0.02%
2022/01/12	4	35.26	1	35.35	35.20	3	9,601	0.03%
2022/01/11	1	35.70	5	36.26	35.80	-4	9,619	-0.04%
2022/01/10	2	36.10	8	36.11	36.00	-6	9,624	-0.06%
2022/01/07	13	36.60	8	36.30	36.70	5	9,610	0.05%
2022/01/06	7	37.08	5	37.45	37.50	2	9,554	0.02%
2022/01/05	19	38.08	14	38.78	37.35	5	9,515	0.05%
2022/01/04	50	39.67	111.2	40.21	38.25	-61.2	9,286	-0.66%	大賣/
2022/01/03	32	37.87	30	37.95	38.50	2	8,636	0.02%
2021/12/30	7	35.48	4	35.50	35.40	3	8,325	0.04%
2021/12/29	7	36.36	1	37.10	36.20	6	8,276	0.07%
2021/12/28	5	36.77	1	37.05	36.60	4	8,263	0.05%
2021/12/27	1	36.80	23	37.56	37.30	-22	8,227	-0.27%
2021/12/24	5	36.43	7	36.69	36.80	-2	8,142	-0.02%
2021/12/23	9	35.84	5	35.78	35.70	4	8,008	0.05%
2021/12/22	10	35.26	1	35.40	35.20	9	7,935	0.11%
2021/12/21	4	35.56	2	35.25	35.35	2	7,883	0.03%
2021/12/20	1	35.85	0	0.00	35.75	1	7,840	0.01%
2021/12/17	28	36.49	52	36.18	36.05	-24	7,774	-0.31%
2021/12/16	24	37.56	29	37.65	37.20	-5	7,661	-0.07%
2021/12/15	48	37.71	45	37.21	37.30	3	7,488	0.04%
2021/12/14	72	38.27	36	37.57	36.65	36	7,364	0.49%
2021/12/13	69	39.99	118	40.92	39.70	-49	7,113	-0.69%	大賣/
2021/12/10	50	38.53	20	38.40	38.20	30	6,484	0.46%
2021/12/09	108	39.10	56.1	38.73	37.05	51.9	6,174	0.84%	大買/
2021/12/08	33	37.99	45.2	38.44	39.40	-12.2	5,211	-0.23%
2021/12/07	94	36.07	71	35.73	35.85	23	4,534	0.51%
2021/12/06	5	31.75	23	33.88	34.75	-18	3,878	-0.46%
2021/12/03	0	0.00	1	31.30	31.60	-1	3,828	-0.03%
2021/12/02	10	31.51	0	0.00	30.90	10	3,838	0.26%
2021/12/01	0	0.00	24	30.77	32.20	-24	3,848	-0.62%
2021/11/30	3	31.28	1	31.45	31.25	2	3,851	0.05%
2021/11/29	0	0.00	211	30.86	30.60	-211	3,933	-5.36%	大賣/鉅額交易
2021/11/26	6	30.92	10	30.95	30.95	-4	3,970	-0.10%
2021/11/25	0.1	32.85	4	32.50	32.35	-4	3,974	-0.10%
2021/11/24	11	32.84	1	33.20	32.90	10	3,984	0.25%
2021/11/23	22.1	33.08	8	32.98	32.65	14.1	3,991	0.35%
2021/11/22	2	33.73	13	34.03	33.70	-11	3,991	-0.28%
2021/11/19	18	33.91	7	34.11	33.55	11	4,025	0.27%
2021/11/18	13	33.94	23	34.32	34.10	-10	4,041	-0.25%
2021/11/17	9	34.44	24	34.79	34.50	-15	4,022	-0.37%
2021/11/16	41	34.24	12	34.33	33.40	29	3,965	0.73%
2021/11/15	279.1	35.64	28	35.83	35.05	251.1	3,833	6.55%	大買/鉅額交易
2021/11/12	14	32.95	55	33.25	34.35	-41	3,320	-1.23%
2021/11/11	7	31.66	12	31.67	31.25	-5	3,138	-0.16%
2021/11/09	5	30.81	4	31.50	30.65	1	3,174	0.03%
2021/11/05	2	30.45	2	30.68	30.60	0	3,239	0.00%
2021/11/04	2	30.80	1	30.50	30.40	1	3,302	0.03%
2021/11/03	15	30.64	3	30.90	30.80	12	3,366	0.36%
2021/11/02	14	31.91	12	32.89	31.10	2	3,398	0.06%
2021/11/01	4	31.40	3	31.50	31.40	1	3,310	0.03%
2021/10/29	18	31.38	4	31.01	30.75	14	3,332	0.42%
2021/10/28	13	32.28	107	32.23	31.60	-94	3,296	-2.85%	大賣/
2021/10/27	106	33.56	103	33.72	33.50	3	3,314	0.09%	大買/大賣/
2021/10/26	1	32.10	33	31.92	32.10	-32	3,033	-1.05%
2021/10/22	1	29.45	1	29.60	29.45	0	3,271	0.00%
2021/10/21	19	29.54	31	29.63	28.85	-12	3,655	-0.33%
2021/10/20	0	0.00	6	29.03	29.30	-6	3,829	-0.16%
2021/10/19	2	29.20	7	28.73	28.50	-5	4,739	-0.11%
2021/10/18	2	28.75	14	28.15	28.70	-12	5,153	-0.23%
2021/10/15	3	27.33	0	0.00	27.15	3	5,221	0.06%
2021/10/14	1	26.40	2	26.33	26.40	-1	5,377	-0.02%
2021/10/13	2	25.95	4	26.50	25.70	-2	5,442	-0.04%
2021/10/12	5	27.99	0	0.00	27.40	5	5,521	0.09%
2021/10/08	5	28.30	11	27.91	28.25	-6	5,731	-0.10%
2021/10/07	5	27.28	1	27.00	27.45	4	6,092	0.07%
2021/10/05	1	26.45	4	24.10	26.50	-3	7,013	-0.04%
2021/10/04	23	25.93	13	26.21	25.05	10	7,209	0.14%
2021/10/01	7	27.47	61	26.66	26.55	-54	7,785	-0.69%
2021/09/30	5	28.60	1	28.75	28.45	4	8,223	0.05%
2021/09/29	2	28.38	1	28.35	28.40	1	8,400	0.01%
2021/09/28	16	29.89	1	29.65	29.60	15	8,912	0.17%
2021/09/27	1	30.00	0	0.00	29.80	1	9,196	0.01%
2021/09/24	0	0.00	3	28.70	28.70	-3	9,280	-0.03%
2021/09/22	4	28.33	22	28.50	28.30	-18	9,436	-0.19%
2021/09/17	15	29.50	2	29.50	29.80	13	9,479	0.14%
2021/09/16	1	28.40	0	0.00	28.25	1	9,523	0.01%
2021/09/15	1	28.45	10	28.75	28.40	-9	9,593	-0.09%
2021/09/14	0	0.00	2	29.30	28.90	-2	9,719	-0.02%
2021/09/13	2	29.50	0	0.00	29.45	2	9,914	0.02%
2021/09/10	1	29.85	1	30.30	30.10	0	10,046	0.00%
2021/09/08	0	0.00	30	28.91	28.90	-30	10,496	-0.29%
2021/09/07	3	29.25	1	29.25	29.30	2	10,808	0.02%
2021/09/06	4	29.89	2	30.23	29.80	2	11,167	0.02%
2021/09/03	3	31.10	0	0.00	31.20	3	11,532	0.03%
2021/09/02	61	32.96	4	33.26	31.35	57	11,850	0.48%
2021/09/01	101	32.49	8	31.79	32.15	93	11,877	0.78%	大買/
2021/08/31	4	31.11	2	30.88	30.60	2	11,826	0.02%
2021/08/30	3	30.65	2	30.98	30.85	1	11,817	0.01%
2021/08/27	6	31.15	5	30.99	31.05	1	11,865	0.01%
2021/08/26	4	31.58	1	32.10	31.50	3	11,900	0.03%
2021/08/25	3	32.02	1	32.30	31.85	2	12,033	0.02%
2021/08/24	1	32.20	300	31.61	30.85	-299	12,164	-2.46%	大賣/鉅額交易
2021/08/23	1	32.35	12	32.10	32.35	-11	12,167	-0.09%
2021/08/20	9	29.62	210	29.78	29.75	-201	12,177	-1.65%	大賣/鉅額交易
2021/08/19	1	29.80	0	0.00	29.75	1	12,215	0.01%
2021/08/18	21	30.12	0	0.00	31.65	21	12,331	0.17%
2021/08/17	3	29.92	8	30.12	29.35	-5	12,384	-0.04%
2021/08/13	8	32.63	10	33.06	32.20	-2	12,374	-0.02%
2021/08/12	1	33.65	10	33.61	33.70	-9	12,401	-0.07%
2021/08/11	13	33.18	2	34.35	32.90	11	12,447	0.09%
2021/08/10	23	34.96	5	34.62	34.35	18	12,434	0.14%
2021/08/09	12	36.35	35	37.09	35.95	-23	12,415	-0.19%
2021/08/06	6	37.98	9	37.58	37.45	-3	12,393	-0.02%
2021/08/05	9	37.48	3	37.35	37.35	6	12,395	0.05%
2021/08/04	2	38.03	17	37.53	37.35	-15	12,475	-0.12%
2021/08/03	2	38.38	9	38.18	37.95	-7	12,515	-0.06%
2021/08/02	20	38.87	16	38.61	38.40	4	12,551	0.03%
2021/07/30	17	38.40	15	38.26	37.95	2	12,485	0.02%
2021/07/29	31	37.81	36	37.90	38.35	-5	12,448	-0.04%
2021/07/28	15	37.40	14	38.65	37.20	1	12,404	0.01%
2021/07/27	28	41.08	37	41.63	40.55	-9	12,287	-0.07%
2021/07/26	24	41.09	13	40.65	40.45	11	12,001	0.09%
2021/07/23	74	42.49	60	41.74	40.40	14	11,852	0.12%
2021/07/22	29	40.50	23	40.82	41.90	6	10,983	0.05%
2021/07/21	3	38.20	21	38.35	38.10	-18	10,593	-0.17%
2021/07/20	11	38.76	14	38.51	37.90	-3	10,670	-0.03%
2021/07/19	17	38.57	42	38.51	38.45	-25	10,608	-0.24%
2021/07/16	9	39.29	9	39.28	39.00	0	10,687	0.00%
2021/07/15	34	40.02	7.5	40.47	39.30	26.5	10,649	0.25%
2021/07/14	21	42.80	26	42.39	41.20	-5	10,499	-0.05%
2021/07/13	158.5	43.18	44.2	43.18	41.85	114.4	10,319	1.11%	大買/鉅額交易
2021/07/12	48	41.13	22	41.10	41.45	26	9,772	0.27%
2021/07/09	56.1	40.59	9	40.22	40.00	47.1	9,703	0.48%
2021/07/08	140.1	41.63	159	41.61	40.20	-18.9	9,709	-0.19%	大買/大賣/
2021/07/07	74	39.56	54	40.38	40.10	20	9,258	0.22%
2021/07/06	27	38.44	28	38.66	38.05	-1	9,016	-0.01%
2021/07/05	403	38.81	107	39.04	38.90	296	9,075	3.26%	大買/大賣/鉅額交易
2021/07/02	22	36.56	18	35.94	36.90	4	8,623	0.05%
2021/07/01	8	34.32	9	33.79	33.55	-1	8,387	-0.01%
2021/06/30	10	35.96	22	35.46	35.20	-12	8,319	-0.14%
2021/06/29	11	36.52	22	36.47	36.00	-11	8,243	-0.13%
2021/06/28	24	36.25	16	36.34	36.65	8	8,214	0.10%
2021/06/25	23	36.62	5	36.97	36.45	18	8,179	0.22%
2021/06/24	12	36.40	3	36.20	36.15	9	8,145	0.11%
2021/06/23	19	37.35	21	35.48	37.25	-2	8,101	-0.02%
2021/06/22	34	36.23	123	36.45	35.80	-89	8,000	-1.11%	大賣/
2021/06/21	34	38.31	16	37.75	37.50	18	7,917	0.23%
2021/06/18	71	40.98	26	41.03	40.05	45	7,910	0.57%
2021/06/17	16	40.38	50	41.42	41.90	-34	7,902	-0.43%
2021/06/16	65	39.91	12.1	40.15	38.95	52.9	7,830	0.68%
2021/06/15	38	41.19	12	42.12	43.25	26	7,783	0.33%
2021/06/11	51.1	38.35	33	38.84	39.35	18.1	7,853	0.23%
2021/06/10	109	34.93	106	35.79	35.80	3	7,500	0.04%	大買/大賣/
2021/06/09	14	32.54	12	31.98	32.55	2	7,278	0.03%
2021/06/08	0	0.00	2	30.75	30.45	-2	7,447	-0.03%
2021/06/07	0	0.00	14	30.64	30.35	-14	7,485	-0.19%
2021/06/04	3	30.98	23	30.86	30.50	-20	7,512	-0.27%
2021/06/03	6	32.34	7	32.51	32.25	-1	7,520	-0.01%
2021/06/02	30	33.29	4	33.66	33.00	26	7,544	0.34%
2021/06/01	11	34.31	15	34.10	34.70	-4	7,502	-0.05%
2021/05/28	13	31.88	3	31.90	31.90	10	7,648	0.13%
2021/05/27	9	32.00	7	31.85	31.65	2	7,968	0.03%
2021/05/26	29	32.29	4	32.34	32.75	25	8,205	0.30%
2021/05/25	12	31.18	16	31.40	31.80	-4	8,376	-0.05%
2021/05/24	11	28.94	3	28.68	28.95	8	8,364	0.10%
2021/05/21	0	0.00	7	27.87	28.20	-7	8,482	-0.08%
2021/05/20	28	28.01	3	27.25	26.75	25	8,541	0.29%
2021/05/19	11	26.85	4	27.64	28.80	7	8,554	0.08%
2021/05/18	5	26.20	1	26.20	26.20	4	8,587	0.05%
2021/05/17	2	24.28	3	24.90	23.85	-1	8,595	-0.01%
2021/05/14	9	27.93	3	27.23	26.50	6	8,557	0.07%
2021/05/13	4	27.14	4	26.69	27.25	0	8,520	0.00%
2021/05/12	2	26.50	15	27.78	27.20	-13	8,480	-0.15%
2021/05/11	7	28.58	207	28.33	27.45	-200	8,374	-2.39%	大賣/鉅額交易
2021/05/10	5	30.81	4	30.81	30.30	1	8,331	0.01%
2021/05/07	9	31.49	9	30.91	32.30	0	8,303	0.00%
2021/05/06	9	30.30	3	30.00	29.40	6	8,270	0.07%
2021/05/05	8	31.73	10.1	31.19	30.85	-2.1	8,265	-0.03%
2021/05/04	70	29.77	21	30.49	34.20	49	8,284	0.59%
2021/05/03	9	32.53	18.1	32.70	32.15	-9.1	8,207	-0.11%
2021/04/29	5	35.75	14	36.08	35.65	-9	8,138	-0.11%
2021/04/28	11	37.83	6	38.68	37.20	5	8,156	0.06%
2021/04/27	7	38.75	4	38.85	38.65	3	8,263	0.04%
2021/04/26	115	41.27	17	40.12	40.30	98	8,393	1.17%	大買/
2021/04/23	4	36.40	21.2	37.42	38.80	-17.2	8,263	-0.21%
2021/04/22	16	37.46	9	37.02	35.30	7	8,179	0.09%
2021/04/21	1	39.00	6	39.26	39.00	-5	8,056	-0.06%
2021/04/20	15	39.62	0	39.85	39.95	15	8,030	0.19%
2021/04/19	4	39.35	8.4	40.35	39.10	-4.4	8,036	-0.05%
2021/04/16	8.7	43.71	8	43.96	43.00	0.7	7,922	0.01%
2021/04/15	29	41.02	306.1	38.85	44.30	-277.1	7,853	-3.53%	大賣/鉅額交易
2021/04/14	8.1	42.75	19	44.36	43.00	-11	7,726	-0.14%
2021/04/13	10.1	47.53	11	46.95	46.50	-0.9	7,652	-0.01%
2021/04/12	10.1	49.05	17	49.79	47.10	-7	7,651	-0.09%
2021/04/09	114.2	55.68	23.1	53.20	52.30	91.2	7,713	1.18%	大買/
2021/04/08	6	50.42	2	55.10	52.00	4	7,750	0.05%
2021/04/07	4	49.25	6	50.00	50.20	-2	7,846	-0.03%
2021/04/06	3	43.00	1	44.00	45.65	2	8,219	0.02%
2021/04/01	6	41.18	3	41.17	41.50	3	8,252	0.04%
2021/03/31	3	41.00	0	0.00	41.00	3	8,391	0.04%
2021/03/30	0	0.00	1	41.75	41.70	-1	8,407	-0.01%
2021/03/29	2	39.50	0	0.00	40.30	2	8,446	0.02%
2021/03/26	0	38.50	23	39.43	39.50	-23	8,507	-0.27%
2021/03/25	1	38.80	3	38.80	38.50	-2	8,610	-0.02%
2021/03/24	11	37.18	26	37.13	37.10	-15	8,748	-0.17%
2021/03/23	10	40.77	18	40.91	40.50	-8	8,783	-0.09%
2021/03/22	24.1	43.62	15	43.37	45.00	9.1	8,790	0.10%
2021/03/19	19	39.98	11	38.91	42.55	8	8,873	0.09%
2021/03/18	16	35.84	40	38.53	38.80	-24	8,761	-0.27%
2021/03/17	233	35.30	203	34.28	35.30	30	8,604	0.35%	大買/大賣/
2021/03/16	0	0.00	6	32.25	32.25	-6	8,208	-0.07%
2021/03/15	207	28.08	16	29.35	29.35	191	8,244	2.32%	大買/鉅額交易
2021/03/12	8	26.37	29	25.61	26.70	-21	8,286	-0.25%
2021/03/11	1	24.60	8.5	24.46	24.30	-7.5	8,135	-0.09%
2021/03/10	5	24.29	12	24.26	24.05	-7	8,107	-0.09%
2021/03/09	63	23.52	5	23.49	24.05	58	8,059	0.72%
2021/03/08	4	23.51	13	23.28	23.25	-9	7,997	-0.11%
2021/03/05	4.5	23.90	28	24.06	23.50	-23.5	7,963	-0.30%
2021/03/04	14	24.96	36	24.98	25.00	-22	7,891	-0.28%
2021/03/03	52	23.55	19	24.06	25.30	33	7,788	0.42%
2021/03/02	21	24.91	26	25.11	24.95	-5	7,538	-0.07%
2021/02/26	23	21.90	56.2	22.36	23.10	-33.2	7,165	-0.46%
2021/02/25	26	21.58	10.1	22.16	21.00	15.9	6,869	0.23%
2021/02/24	0	0.00	7	21.75	21.75	-7	6,555	-0.11%
2021/02/23	3	18.18	44	19.64	19.80	-41	6,480	-0.63%
2021/02/22	6	18.07	18	17.75	18.00	-12	6,303	-0.19%
2021/02/19	13	17.21	10	17.33	17.50	3	6,201	0.05%
2021/02/18	12	16.63	6	17.35	17.60	6	6,119	0.10%
2021/02/17	3	16.18	26	16.36	16.50	-23	6,009	-0.38%
2021/02/05	5	15.12	1	15.15	15.05	4	5,936	0.07%
2021/02/04	0	0.00	1	15.40	15.15	-1	5,913	-0.02%
2021/02/03	3	15.00	0	0.00	15.00	3	5,890	0.05%
2021/02/02	0	0.00	2	15.25	15.20	-2	5,892	-0.03%
2021/02/01	1	14.95	20	15.05	15.10	-19	5,905	-0.32%
2021/01/29	16	16.21	1	16.25	15.95	15	5,852	0.26%
2021/01/28	10	16.50	12	16.99	16.70	-2	5,799	-0.03%
2021/01/27	4	17.23	12	17.38	17.30	-8	5,752	-0.14%
2021/01/26	30	17.25	15	17.20	16.70	15	5,677	0.26%
2021/01/25	2	15.73	19	16.14	17.20	-17	5,566	-0.31%
2021/01/22	2	16.73	1	16.70	16.65	1	5,485	0.02%
2021/01/21	24	16.63	38	16.27	17.20	-14	5,432	-0.26%
2021/01/20	30	16.96	5	17.05	16.55	25	5,337	0.47%
2021/01/19	10	18.28	24	18.34	18.35	-14	5,149	-0.27%
2021/01/18	1	16.05	5	16.00	16.70	-4	4,952	-0.08%
2021/01/15	2	16.60	10	16.57	16.30	-8	4,924	-0.16%
2021/01/13	10	15.85	0	0.00	15.75	10	4,872	0.21%
2021/01/12	25	16.45	3	17.50	16.35	22	4,917	0.45%
2021/01/11	4	17.60	21	17.56	18.00	-17	4,927	-0.34%
2021/01/08	6	16.43	17	16.51	16.55	-11	4,842	-0.23%
2021/01/07	31	16.30	10	16.15	16.25	21	4,811	0.44%
2021/01/06	23	16.89	25	16.79	17.10	-2	4,714	-0.04%
2021/01/05	14	18.24	7	18.44	18.20	7	4,547	0.15%
2021/01/04	26	18.54	62	18.72	18.90	-36	4,383	-0.82%
2020/12/31	23	16.45	132	16.18	17.20	-109	4,089	-2.67%	大賣/鉅額交易
2020/12/30	42	14.99	25	15.34	15.65	17	3,810	0.45%
2020/12/29	128	15.32	154	15.46	15.45	-26	3,624	-0.72%	大買/大賣/
2020/12/28	0	0.00	10	14.15	14.15	-10	3,177	-0.31%
2020/12/25	14	12.69	21	12.85	12.90	-7	3,084	-0.23%
2020/12/24	3	11.80	16	11.89	11.75	-13	2,917	-0.45%
2020/12/23	14	11.54	12	11.58	11.95	2	2,863	0.07%
2020/12/22	26	11.82	22	11.82	11.15	4	2,821	0.14%
2020/12/21	40	12.44	7	12.48	12.05	33	2,763	1.19%
2020/12/18	4	13.24	27	13.67	13.35	-23	2,678	-0.86%
2020/12/17	28	12.15	15	12.23	13.40	13	2,501	0.52%
2020/12/16	15	12.55	11	12.06	12.20	4	2,342	0.17%
2020/12/15	33	11.79	29	11.63	12.55	4	2,197	0.18%
2020/12/14	0	0.00	1	11.65	11.65	-1	1,939	-0.05%
2020/12/11	2	10.53	24	10.53	10.60	-22	1,912	-1.15%
2020/12/10	11	9.48	6	9.47	9.65	5	1,778	0.28%
2020/12/09	13	9.84	81	9.60	9.86	-68	1,723	-3.95%
2020/12/08	104	9.88	99	9.97	9.87	5	1,639	0.30%	大買/
2020/12/07	85	9.27	23	9.40	9.62	62	1,478	4.19%
2020/12/04	15	8.77	12	8.76	8.75	3	1,352	0.22%
2020/12/03	2	8.63	0	0.00	8.58	2	1,334	0.15%
2020/12/02	2	8.57	0	0.00	8.57	2	1,338	0.15%
2020/11/30	2	8.50	0	0.00	8.56	2	1,282	0.16%
2020/11/27	0	0.00	5	8.45	8.40	-5	1,227	-0.41%
2020/11/26	0	0.00	2	8.10	8.06	-2	1,186	-0.17%
2020/11/24	2	7.90	0	0.00	7.90	2	1,167	0.17%
2020/11/16	3	7.85	0	0.00	7.84	3	1,093	0.27%
2020/11/13	1	7.80	1	7.82	7.82	0	1,093	0.00%
2020/11/10	3	8.05	0	0.00	7.98	3	1,084	0.28%
2020/11/09	0	0.00	3	8.00	8.30	-3	1,046	-0.29%
2020/11/06	2	7.58	2	7.65	7.60	0	1,004	0.00%
2020/11/04	2	7.66	0	0.00	7.70	2	997	0.20%
2020/11/03	1	7.73	0	0.00	7.70	1	994	0.10%
2020/10/30	3	7.65	2	7.70	7.61	1	993	0.10%
2020/10/28	2	7.91	21	7.77	7.80	-19	993	-1.91%
2020/10/27	2	7.86	3	7.87	7.86	-1	984	-0.10%
2020/10/26	4	7.93	0	0.00	7.91	4	981	0.41%
2020/10/23	2	8.10	2	7.74	8.03	0	970	0.00%
2020/10/22	3	7.72	2	7.66	7.70	1	949	0.11%
2020/10/21	17	7.93	0	0.00	7.90	17	944	1.80%
2020/10/20	27	8.06	0	0.00	7.95	27	973	2.77%
2020/10/19	0	0.00	5	8.19	8.32	-5	914	-0.55%
2020/10/16	2	7.79	0	0.00	7.57	2	803	0.25%
2020/10/15	6	7.74	10	7.52	7.72	-4	791	-0.51%
2020/10/12	0	0.00	3	7.41	7.41	-3	782	-0.38%
2020/10/08	5	7.46	0	0.00	7.37	5	789	0.63%
2020/09/29	6	7.42	0	0.00	7.42	6	841	0.71%
2020/09/28	2	7.44	0	0.00	7.43	2	871	0.23%
2020/09/25	5	7.52	0	0.00	7.35	5	940	0.53%
2020/09/24	3	7.59	5	7.67	7.52	-2	1,037	-0.19%
2020/09/22	0	0.00	1	7.56	7.48	-1	972	-0.10%
2020/09/17	5	7.49	0	0.00	7.50	5	960	0.52%
2020/09/16	0	0.00	17	8.01	7.79	-17	940	-1.81%
2020/09/15	0	0.00	10	7.43	7.45	-10	897	-1.11%
2020/09/14	0	0.00	8	7.29	7.33	-8	898	-0.89%
2020/09/10	1	7.60	0	0.00	7.59	1	887	0.11%
2020/09/09	24	7.82	0	0.00	7.73	24	879	2.73%
2020/09/07	0	0.00	1	7.55	7.82	-1	843	-0.12%
2020/09/03	1	7.22	2	7.13	7.35	-1	819	-0.12%
2020/09/02	2	7.05	0	0.00	7.06	2	807	0.25%
2020/09/01	5	7.04	9	7.10	7.11	-4	812	-0.49%
2020/08/31	0	0.00	8	7.06	7.09	-8	808	-0.99%
2020/08/26	10	7.09	2	7.09	7.07	8	806	0.99%
2020/08/25	0	0.00	51	7.01	7.05	-51	807	-6.32%
2020/08/17	0	0.00	1	7.18	7.17	-1	792	-0.13%
2020/08/11	1	7.16	0	0.00	7.17	1	788	0.13%
2020/08/05	0	0.00	15	7.13	7.17	-15	793	-1.89%
2020/08/04	15	7.10	0	0.00	7.11	15	794	1.89%
2020/07/31	0	0.00	2	7.16	7.20	-2	788	-0.25%
2020/07/30	2	7.12	0	0.00	7.13	2	789	0.25%
2020/07/24	11	7.77	5	7.64	7.57	6	780	0.77%
2020/07/17	20	7.00	0	0.00	6.99	20	678	2.95%
2020/07/16	0	0.00	2	7.25	7.18	-2	675	-0.30%
2020/07/15	2	7.20	0	0.00	7.19	2	670	0.30%
2020/07/14	0	0.00	8	7.20	7.18	-8	672	-1.19%
2020/07/10	0	0.00	7	7.19	7.18	-7	661	-1.06%
2020/07/09	12	7.41	1	7.47	7.40	11	654	1.68%
2020/07/08	5	7.20	0	0.00	7.38	5	641	0.78%
2020/07/07	50	7.38	7	7.46	7.40	43	628	6.84%
2020/07/06	3	7.60	20	7.61	7.70	-17	606	-2.80%
2020/07/03	14	7.27	0	0.00	7.67	14	536	2.61%
2020/07/01	0	0.00	5	6.35	6.35	-5	370	-1.35%
2020/06/30	3	6.30	0	0.00	6.26	3	372	0.81%
2020/06/24	2	6.38	2	6.61	6.40	0	371	0.00%
2020/06/23	2	6.36	5	6.35	6.51	-3	373	-0.80%
2020/06/22	10	6.47	0	0.00	6.50	10	367	2.72%
2020/06/19	0	0.00	5	6.21	6.18	-5	354	-1.41%
2020/06/17	0	0.00	2	6.00	6.05	-2	356	-0.56%
2020/06/16	2	5.80	8	5.89	5.99	-6	356	-1.68%
2020/06/15	8	5.78	22	5.81	5.77	-14	381	-3.67%
2020/06/12	22	5.80	0	0.00	5.84	22	386	5.70%
2020/06/11	0	0.00	27	6.00	5.94	-27	397	-6.79%
2020/06/10	27	6.07	0	0.00	6.08	27	399	6.76%
2020/06/09	0	0.00	19	6.10	6.10	-19	429	-4.42%
2020/06/08	17	6.06	16	6.05	6.10	1	447	0.22%
2020/06/05	16	6.08	0	0.00	6.06	16	447	3.57%
2020/06/04	2	6.13	14	6.20	6.12	-12	461	-2.60%
2020/06/03	24	6.09	4	6.11	6.19	20	468	4.27%
2020/06/02	4	6.05	0	0.00	6.07	4	465	0.86%
2020/05/15	0	0.00	3	6.05	5.97	-3	513	-0.58%
2020/05/14	8	6.05	5	6.03	6.01	3	523	0.57%
2020/05/13	0	0.00	19	6.13	6.14	-19	521	-3.64%
2020/05/12	4	6.12	3	6.20	6.13	1	523	0.19%
2020/05/11	22	6.22	4	6.20	6.20	18	524	3.43%
2020/04/30	0	0.00	6	6.36	6.36	-6	533	-1.12%
2020/04/29	0	0.00	15	6.11	6.30	-15	535	-2.80%
2020/04/28	38	6.10	23	6.13	6.15	15	527	2.84%
2020/04/27	12	6.09	22	6.08	6.08	-10	551	-1.81%
2020/04/20	6	6.02	6	6.07	6.07	0	563	0.00%
2020/04/17	39	6.18	29	6.15	6.07	10	566	1.77%
2020/04/16	3	5.97	3	6.07	6.07	0	558	0.00%
2020/04/15	0	0.00	38	5.97	6.03	-38	561	-6.77%
2020/04/14	12	5.92	2	5.92	5.98	10	563	1.77%
2020/04/13	6	5.83	0	0.00	5.83	6	568	1.06%
2020/04/10	7	5.83	20	5.88	5.91	-13	575	-2.26%
2020/04/09	0	0.00	15	5.74	5.69	-15	583	-2.57%
2020/04/08	0	0.00	15	5.47	5.50	-15	577	-2.60%
2020/04/07	0	0.00	5	5.34	5.34	-5	578	-0.86%
2020/04/06	0	5.73	20	5.27	5.22	-20	589	-3.39%
2020/04/01	44	5.21	9	5.22	5.21	35	605	5.78%
2020/03/31	0	0.00	20	5.20	5.12	-20	613	-3.26%
2020/03/30	2	5.09	6	5.07	5.07	-4	638	-0.63%
2020/03/27	25	5.22	1	5.35	5.18	24	770	3.12%
2020/03/26	0	0.00	25	5.13	5.26	-25	815	-3.07%
2020/03/25	30	5.11	5	5.24	5.05	25	824	3.03%
2020/03/23	0	0.00	5	4.76	4.76	-5	843	-0.59%
2020/03/19	5	4.59	0	0.00	4.59	5	851	0.59%
2020/03/18	0	0.00	10	5.14	5.09	-10	836	-1.19%
2020/03/17	19	5.06	4	5.19	5.09	15	846	1.77%
2020/03/16	13	5.62	0	0.00	5.47	13	852	1.53%
2020/03/13	23	5.44	17	5.64	5.69	6	937	0.64%
2020/03/12	9	6.12	6	6.11	6.01	3	967	0.31%
2020/03/10	19	6.50	11	6.54	6.61	8	977	0.82%
2020/03/09	15	6.83	0	0.00	6.70	15	985	1.52%
2020/03/06	6	6.99	6	7.06	7.08	0	1,009	0.00%
2020/03/05	0	0.00	22.2	7.04	7.06	-22.2	1,019	-2.18%
2020/03/04	24	6.96	11	7.02	6.96	13	1,024	1.27%
2020/03/03	14	7.01	19	7.02	6.98	-5	1,014	-0.49%
2020/03/02	14	6.87	4	6.90	6.92	10	1,025	0.97%
2020/02/27	0	0.00	15	7.02	6.92	-15	1,042	-1.44%
2020/02/26	8	7.15	4	7.18	7.14	4	1,035	0.39%
2020/02/25	4	7.13	4	7.23	7.22	0	1,033	0.00%
2020/02/24	10	7.28	6	7.32	7.26	4	1,033	0.39%
2020/02/20	10	7.40	3	7.42	7.36	7	1,073	0.65%
2020/02/18	5	7.28	18	7.31	7.35	-13	1,116	-1.16%
2020/02/17	15	7.31	0	0.00	7.24	15	1,117	1.34%
2020/02/13	4	7.59	0	0.00	7.55	4	1,111	0.36%
2020/02/12	0	0.00	3	7.49	7.60	-3	1,111	-0.27%
2020/02/11	18	7.45	15	7.48	7.47	3	1,111	0.27%
2020/02/06	0	0.00	6	7.33	7.40	-6	1,128	-0.53%
2020/02/05	2	7.26	8	7.35	7.27	-6	1,126	-0.53%
2020/02/04	10	7.32	20	7.32	7.32	-10	1,130	-0.88%
2020/02/03	26	7.19	14	7.33	7.20	12	1,131	1.06%
2020/01/31	24	7.54	14	7.56	7.55	10	1,127	0.89%
2020/01/30	9	7.48	9	7.53	7.41	0	1,129	0.00%
2020/01/16	10	8.21	0	0.00	8.21	10	1,108	0.90%
2020/01/06	1	8.25	0	0.00	8.25	1	1,213	0.08%
2019/12/30	0	0.00	10	8.59	8.58	-10	1,462	-0.68%
2019/12/25	0	0.00	8	8.82	8.77	-8	1,717	-0.47%
2019/12/24	4	9.15	0	0.00	8.97	4	1,861	0.21%
2019/12/20	8	8.73	0	0.00	8.71	8	1,825	0.44%
2019/12/13	0	0.00	2	8.45	8.48	-2	1,854	-0.11%
2019/12/12	93	8.55	90	8.55	8.45	3	1,848	0.16%
2019/12/11	2	8.60	0	0.00	8.58	2	1,840	0.11%
2019/12/10	10	8.80	0	0.00	8.72	10	1,820	0.55%
2019/12/09	5	8.55	0	0.00	8.53	5	1,728	0.29%
2019/12/06	0	0.00	10	8.60	8.35	-10	1,672	-0.60%
2019/11/19	3	8.53	0	0.00	8.39	3	1,614	0.19%
2019/11/18	0	0.00	10	8.31	8.26	-10	1,586	-0.63%
2019/11/05	10	8.08	0	0.00	8.08	10	1,592	0.63%
2019/10/29	0	0.00	1	8.30	8.30	-1	1,588	-0.06%
2019/10/16	0	0.00	1	8.35	8.30	-1	1,648	-0.06%
2019/10/15	10	8.34	0	0.00	8.35	10	1,648	0.61%
2019/10/14	1	8.72	0	0.00	8.67	1	1,638	0.06%
2019/10/09	0	0.00	5	8.49	8.50	-5	1,618	-0.31%
2019/10/08	5	8.68	0	0.00	8.66	5	1,607	0.31%
2019/10/07	2	9.01	18	9.09	8.86	-16	1,597	-1.00%
2019/10/04	7	9.14	0	0.00	9.08	7	1,570	0.45%
2019/10/03	0	0.00	12	9.21	9.25	-12	1,360	-0.88%
2019/10/01	1	8.85	0	0.00	8.68	1	1,156	0.09%
2019/09/27	0	0.00	8	9.02	9.05	-8	1,090	-0.73%
2019/09/24	0	0.00	2	8.41	8.35	-2	783	-0.26%
2019/09/18	2	8.13	0	0.00	8.14	2	745	0.27%
2019/08/07	5	8.09	0	0.00	8.07	5	754	0.66%
2019/07/11	10	8.38	0	0.00	8.39	10	1,312	0.76%
2019/07/02	0	0.00	0.1	8.09	8.12	-0.1	1,521	-0.01%
2019/06/28	0	0.00	5	8.06	8.00	-5	1,562	-0.32%
2019/06/11	5	7.83	0	0.00	7.78	5	1,858	0.27%
2019/05/30	0	0.00	5	8.08	8.14	-5	2,009	-0.25%
2019/05/27	0	0.00	2	7.80	7.82	-2	1,987	-0.10%
2019/05/23	5	7.93	14	8.00	7.90	-9	2,095	-0.43%
2019/05/22	1	8.18	0	0.00	8.12	1	2,096	0.05%
2019/05/13	8	8.82	0	0.00	8.84	8	1,973	0.41%
2019/05/10	1	9.00	0	0.00	8.74	1	1,922	0.05%
2019/05/09	5	8.70	2	8.82	8.72	3	1,769	0.17%
2019/05/08	2	8.57	0	0.00	8.45	2	1,691	0.12%
2019/05/07	0	0.00	5	8.46	8.64	-5	1,680	-0.30%
2019/04/26	3	8.72	0	0.00	8.66	3	1,612	0.19%
2019/04/19	1	9.21	5	9.04	9.03	-4	1,539	-0.26%
2019/04/18	5	9.14	5	9.12	9.11	0	1,503	0.00%
2019/04/16	7	8.74	2	8.59	8.91	5	1,218	0.41%
2019/04/11	2	8.32	2	8.30	8.26	0	1,108	0.00%
2019/04/10	1	8.35	7	8.36	8.43	-6	1,088	-0.55%
2019/04/09	16	8.41	10	8.34	8.21	6	1,043	0.58%
2019/04/03	0	0.00	15	7.87	8.17	-15	949	-1.58%
2019/04/02	2	7.80	1	8.07	7.81	1	926	0.11%
2019/03/28	0	0.00	0.9	8.25	8.28	-0.9	882	-0.10%
2019/03/20	0	0.00	4	8.42	8.40	-4	750	-0.53%
2019/03/14	1	8.40	0	0.00	8.50	1	647	0.15%
2019/03/11	5	7.63	3	7.66	7.72	2	508	0.39%
2019/03/06	0	0.00	1	7.13	7.12	-1	403	-0.25%
2019/02/27	0	0.00	1	7.03	7.05	-1	385	-0.26%
2019/02/26	2	7.10	0	0.00	7.11	2	386	0.52%
2019/02/22	3	7.17	0	0.00	7.14	3	429	0.70%
2019/02/21	4	6.86	1	6.95	6.98	3	330	0.91%
2019/02/20	0	0.00	2	6.86	6.84	-2	316	-0.63%
2019/02/19	2	6.82	1	6.90	6.83	1	316	0.32%
2019/02/18	4	6.86	4	6.88	6.86	0	314	0.00%
2019/02/15	1	6.85	0	0.00	6.85	1	310	0.32%
2019/02/14	6	6.74	6	6.77	6.78	0	321	0.00%
2019/02/13	8	6.70	8	6.74	6.73	0	336	0.00%
2019/02/12	0	0.00	15	6.68	6.72	-15	336	-4.46%
2019/02/11	6	6.61	13	6.62	6.62	-7	341	-2.05%
2019/01/30	0	0.00	20	6.61	6.61	-20	340	-5.88%
2019/01/25	7	6.62	0	0.00	6.62	7	350	2.00%
2019/01/23	15	6.65	1	6.63	6.63	14	340	4.11%
2019/01/21	1	6.68	5	6.74	6.69	-4	340	-1.18%
2019/01/17	0	0.00	1	6.58	6.60	-1	339	-0.29%
2019/01/14	0	0.00	2	6.62	6.60	-2	350	-0.57%
2019/01/09	4	6.70	0	0.00	6.70	4	348	1.15%
2018/12/19	5	6.98	0	0.00	6.93	5	410	1.22%
2018/12/17	0	0.00	8	7.10	7.10	-8	414	-1.93%
2018/12/07	0	0.00	1	7.18	7.16	-1	423	-0.24%
2018/12/06	3	7.18	0	0.00	7.12	3	427	0.70%
2018/12/04	1	7.40	0	0.00	7.42	1	449	0.22%
2018/11/29	8	7.31	0	0.00	7.25	8	445	1.79%
2018/11/27	0	0.00	2	7.12	7.14	-2	445	-0.45%
2018/11/22	1	7.43	1	7.12	7.30	0	481	0.00%
2018/11/21	1	7.15	0	0.00	7.15	1	437	0.23%
2018/11/20	0	0.00	1	7.00	6.95	-1	423	-0.24%
2018/11/16	0	0.00	2	7.04	7.03	-2	436	-0.46%
2018/11/15	2	6.98	0	0.00	6.98	2	440	0.45%
2018/11/13	1	7.13	5	7.05	6.92	-4	465	-0.86%
2018/11/08	3	6.77	0	0.00	6.79	3	448	0.67%
2018/11/07	2	6.76	0	0.00	6.76	2	447	0.45%
2018/11/02	2	6.80	0	0.00	6.77	2	493	0.41%
2018/11/01	0	0.00	4	6.55	6.69	-4	514	-0.78%
2018/10/30	0	0.00	6	6.46	6.40	-6	517	-1.16%
2018/10/26	13	6.51	6	6.48	6.40	7	570	1.23%
2018/10/25	0	0.00	1	6.49	6.51	-1	568	-0.18%
2018/10/23	0	0.00	2	6.65	6.62	-2	574	-0.35%
2018/10/22	2	6.70	5	6.70	6.70	-3	641	-0.47%
2018/10/19	3	6.63	0	0.00	6.63	3	654	0.46%
2018/10/12	10	6.50	0	0.00	6.67	10	744	1.34%
2018/09/21	0	0.00	3	7.69	7.72	-3	1,286	-0.23%
2018/09/20	0	0.00	11	7.67	7.63	-11	1,328	-0.83%
2018/09/19	0	0.00	2	7.81	7.80	-2	1,351	-0.15%
2018/09/14	14	7.85	0	0.00	7.91	14	1,521	0.92%
2018/08/29	0	0.00	5	9.00	8.90	-5	2,950	-0.17%
2018/08/13	0	0.00	30	8.99	8.75	-30	3,416	-0.88%
2018/08/09	32	9.61	0	0.00	9.46	32	3,480	0.92%
2018/08/08	3	9.60	0	0.00	9.60	3	3,478	0.09%
2018/08/03	0	0.00	17	9.31	9.35	-17	3,459	-0.49%
2018/08/02	17	9.38	0	0.00	9.35	17	3,457	0.49%
2018/08/01	0	0.00	1	9.40	9.40	-1	3,407	-0.03%
2018/07/27	0	0.00	11	9.68	9.67	-11	3,387	-0.32%
2018/07/20	0	0.00	1	9.69	9.65	-1	3,301	-0.03%
2018/07/19	12	9.60	0	0.00	9.60	12	3,248	0.37%
2018/07/16	10	10.05	26	9.71	9.82	-16	3,233	-0.49%
2018/07/13	0	0.00	10	9.36	10.05	-10	3,168	-0.32%
2018/07/12	36	9.18	0	0.00	9.20	36	3,063	1.18%
2018/07/04	0	0.00	1	9.12	9.10	-1	2,785	-0.04%
2018/07/02	15	10.05	0	0.00	9.90	15	2,740	0.55%
2018/06/29	30	9.93	1	9.74	9.74	29	2,689	1.08%
2018/06/28	2	9.95	6	9.96	9.72	-4	2,644	-0.15%
2018/06/27	11	10.16	5	10.20	9.85	6	2,619	0.23%
2018/06/26	18	10.20	23	10.20	10.10	-5	2,595	-0.19%
2018/06/25	51	10.30	29	10.32	10.15	22	2,551	0.86%
2018/06/22	1	10.40	0	0.00	10.05	1	2,468	0.04%
2018/06/21	28	9.90	0	0.00	9.92	28	2,387	1.17%
2018/06/19	1	10.15	1	9.95	9.50	0	2,288	0.00%
2018/06/15	1	10.15	3	10.20	10.00	-2	2,260	-0.09%
2018/06/14	7	10.53	4	10.29	10.05	3	2,340	0.13%
2018/06/13	0	0.00	6	11.03	10.45	-6	2,290	-0.26%
2018/06/12	5	11.31	7	11.28	11.15	-2	2,206	-0.09%
2018/06/11	36	10.63	17	11.01	11.30	19	2,089	0.91%
2018/06/08	13	9.79	8	9.74	10.50	5	1,743	0.29%
2018/06/07	2	9.35	49	9.34	9.55	-47	1,700	-2.76%
2018/06/05	5	9.21	5	9.23	9.03	0	1,516	0.00%
2018/05/31	5	8.93	0	0.00	8.73	5	1,310	0.38%
2018/05/30	0	0.00	11	9.05	8.85	-11	1,266	-0.87%
2018/05/29	0	0.00	1	8.34	8.35	-1	1,163	-0.09%
2018/05/28	0	0.00	15	8.23	8.20	-15	1,147	-1.31%
2018/05/24	22	8.61	30	8.62	8.60	-8	1,103	-0.72%
2018/05/23	2	7.97	0	0.00	7.84	2	999	0.20%
2018/05/22	5	8.00	0	0.00	7.98	5	999	0.50%
2018/05/18	0	0.00	2	8.14	8.14	-2	983	-0.20%
2018/05/14	10	7.66	10	7.73	7.76	0	915	0.00%
2018/04/27	0	0.00	2	7.46	7.46	-2	1,065	-0.19%
2018/04/24	2	7.66	2	7.62	7.62	0	1,088	0.00%
2018/04/19	10	7.85	0	0.00	7.84	10	1,084	0.92%
2018/04/16	12	8.10	3	8.03	8.02	9	1,109	0.81%
2018/03/22	0	0.00	10	8.72	8.75	-10	1,223	-0.82%
2018/03/21	0	0.00	9	8.90	8.98	-9	1,209	-0.74%
2018/03/20	26	8.92	10	8.93	9.00	16	1,185	1.35%
2018/03/15	0	0.00	1	8.81	8.78	-1	1,017	-0.10%
2018/03/14	4	8.56	0	0.00	8.57	4	998	0.40%
2018/03/13	25	8.89	31	8.84	8.81	-6	972	-0.62%
2018/03/07	0	0.00	2	7.96	8.00	-2	750	-0.27%
2018/02/12	10	7.17	0	0.00	7.16	10	1,113	0.90%
2018/02/06	0	0.00	3	7.51	7.49	-3	1,123	-0.27%
2018/02/05	3	8.12	5	8.16	8.13	-2	1,110	-0.18%
2018/02/02	3	8.49	3	8.45	8.40	0	1,111	0.00%
2018/02/01	0	0.00	3	8.55	8.45	-3	1,136	-0.26%
2018/01/31	5	8.51	3	8.58	8.51	2	1,133	0.18%
2018/01/30	5	8.79	2	8.91	8.59	3	1,175	0.26%
2018/01/29	2	8.83	14	8.95	9.04	-12	1,157	-1.04%
2018/01/25	0	0.00	1	8.69	8.53	-1	1,105	-0.09%
2018/01/24	1	8.55	0	0.00	8.62	1	1,118	0.09%
2018/01/22	0	0.00	10	8.48	8.50	-10	1,301	-0.77%
2018/01/12	0	0.00	10	8.62	8.60	-10	1,725	-0.58%
2018/01/10	2	8.67	3	8.54	8.54	-1	1,787	-0.06%
2018/01/09	12	9.08	2	9.08	8.76	10	1,774	0.56%
2018/01/02	1	8.25	0	0.00	8.30	1	1,623	0.06%