普誠 (6129)-永豐金-台南券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
26.20
漲跌
▼0.35
漲幅
-1.32%
成交量
791張
產業
上櫃半導體類股
404人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－永豐金-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0	0.00	1	26.40	26.20	-1	783	-0.13%
2024/05/30	1	26.70	1	27.35	26.55	0	784	0.00%
2024/05/29	6	26.92	16	27.18	27.00	-10	782	-1.28%
2024/05/28	11	26.17	0	0.00	25.95	11	723	1.52%
2024/05/27	1	24.35	1	24.65	24.65	0	694	0.00%
2024/05/09	0	0.00	0	24.35	23.90	0	800	0.00%
2024/05/07	1	24.35	1	24.10	24.10	0	822	0.00%
2024/05/06	0	0.00	1	24.55	24.25	-1	831	-0.12%
2024/05/03	0	0.00	10	24.60	24.50	-10	833	-1.20%
2024/04/29	3	24.45	4	24.39	24.45	-1	848	-0.12%
2024/04/19	1	23.90	11	24.03	23.90	-10	908	-1.10%
2024/04/18	0	0.00	4	24.90	24.80	-4	897	-0.45%
2024/04/17	0	24.95	0	0.00	24.95	0	900	0.00%
2024/04/16	0	24.85	0	0.00	24.50	0	919	0.00%
2024/04/15	1	25.85	2	25.85	25.75	-1	919	-0.11%
2024/04/12	0	26.60	0	0.00	26.20	0	926	0.00%
2024/04/10	1	27.05	0	0.00	26.80	1	966	0.10%
2024/04/09	0	26.65	0	0.00	26.55	0	985	0.00%
2024/04/08	0	26.60	0	0.00	26.40	0	998	0.00%
2024/04/02	1	27.10	0	0.00	26.90	1	1,097	0.09%
2024/03/21	0	0.00	2	26.50	26.20	-2	1,561	-0.13%
2024/03/14	0	0.00	1	26.85	26.75	-1	1,617	-0.06%
2024/03/08	0	0.00	1	27.45	26.80	-1	1,712	-0.06%
2024/03/06	0	0.00	2	28.23	28.10	-2	1,691	-0.12%
2024/03/05	0	0.00	1	28.45	28.35	-1	1,696	-0.06%
2024/03/04	0	0.00	1	28.60	28.60	-1	1,742	-0.06%
2024/02/27	0	0.00	1	29.25	28.55	-1	1,879	-0.05%
2024/02/22	0	0.00	1	29.40	29.05	-1	2,120	-0.05%
2024/02/21	0	0.00	2	29.15	29.15	-2	2,146	-0.09%
2024/02/20	1	29.30	0	0.00	29.40	1	2,161	0.05%
2024/02/19	0	0.00	1	29.40	29.75	-1	2,172	-0.05%
2024/02/16	1	29.65	0	0.00	29.70	1	2,178	0.05%
2024/02/05	0.5	28.55	0	0.00	28.45	0.5	2,202	0.02%
2024/01/31	3	29.00	2	28.90	28.85	1	2,275	0.04%
2024/01/24	0	0.00	1	29.70	29.70	-1	2,279	-0.04%
2024/01/18	0	0.00	2	28.85	28.90	-2	2,302	-0.09%
2024/01/17	1	29.20	0	0.00	29.20	1	2,328	0.04%
2024/01/16	2	29.80	0	0.00	29.85	2	2,339	0.09%
2024/01/15	6	29.70	1	29.65	29.60	5	2,369	0.21%
2024/01/11	3	29.32	1	29.30	29.30	2	2,457	0.08%
2024/01/10	1	29.50	0	0.00	29.25	1	2,515	0.04%
2024/01/09	1	29.80	0	0.00	29.75	1	2,499	0.04%
2024/01/08	1	30.35	0	0.00	30.00	1	2,487	0.04%
2024/01/05	0	0.00	7	30.61	30.45	-7	2,474	-0.28%
2024/01/04	4	30.53	0	0.00	30.45	4	2,492	0.16%
2024/01/03	1	30.75	0	0.00	30.70	1	2,456	0.04%
2023/12/29	1	30.90	0	0.00	30.85	1	2,420	0.04%
2023/12/28	18	31.80	6	31.53	31.25	12	2,402	0.50%
2023/12/27	34	32.23	18	32.46	32.00	16	2,321	0.69%
2023/12/26	0	0.00	1	30.15	30.70	-1	1,943	-0.05%
2023/12/25	6	30.14	5	30.36	30.05	1	1,905	0.05%
2023/12/22	5	30.15	2	30.35	29.95	3	1,875	0.16%
2023/12/21	4	30.20	2	30.25	30.25	2	1,840	0.11%
2023/12/20	1	29.30	0	0.00	29.30	1	1,774	0.06%
2023/12/19	0	0.00	2.5	29.39	29.10	-2.5	1,773	-0.14%
2023/12/18	0.5	29.95	0	0.00	29.75	0.5	1,758	0.03%
2023/12/14	2	30.40	10	30.60	30.35	-8	1,746	-0.46%
2023/12/08	1	30.70	0.5	31.03	30.40	0.5	1,694	0.03%
2023/12/06	0	0.00	30	30.75	31.00	-30	1,615	-1.86%
2023/12/01	3	31.05	4	30.68	30.65	-1	1,594	-0.06%
2023/11/30	2	31.20	0	0.00	30.90	2	1,684	0.12%
2023/11/29	1	31.15	0	0.00	31.40	1	1,669	0.06%
2023/11/28	6	30.76	7	31.31	31.55	-1	1,618	-0.06%
2023/11/27	4	30.61	1	30.80	30.30	3	1,533	0.20%
2023/11/24	4	30.68	2	30.25	30.25	2	1,503	0.13%
2023/11/22	1	31.70	0	0.00	31.75	1	1,288	0.08%
2023/11/21	0	0.00	0.1	30.45	30.50	-0.1	1,191	-0.01%
2023/11/20	1.1	30.48	0	0.00	30.35	1.1	1,182	0.09%
2023/11/17	0	0.00	1	30.40	30.35	-1	1,147	-0.09%
2023/11/16	6	30.05	0	0.00	30.00	6	1,129	0.53%
2023/11/15	0	0.00	1	30.10	29.75	-1	1,114	-0.09%
2023/11/14	6	29.30	6	29.95	29.70	0	1,095	0.00%
2023/11/09	0	0.00	3	29.62	29.50	-3	1,036	-0.29%
2023/11/08	0	0.00	16	29.96	29.75	-16	1,051	-1.52%
2023/11/07	11	28.85	0	0.00	29.15	11	1,016	1.08%
2023/11/06	0	0.00	2	28.45	28.60	-2	1,027	-0.19%
2023/11/03	0	0.00	1	28.15	28.00	-1	1,115	-0.09%
2023/11/02	1	28.15	2	28.15	28.15	-1	1,111	-0.09%
2023/11/01	2	27.95	1	28.00	27.85	1	1,115	0.09%
2023/10/31	0	0.00	4	29.21	28.20	-4	1,108	-0.36%
2023/10/30	0	0.00	10	29.20	29.05	-10	1,106	-0.90%
2023/10/27	10	29.18	14	29.11	28.85	-4	1,111	-0.36%
2023/10/26	3	29.62	0	0.00	29.30	3	1,108	0.27%
2023/10/25	4	30.45	5	30.40	29.90	-1	1,097	-0.09%
2023/10/24	3	30.08	3	30.18	30.05	0	1,077	0.00%
2023/10/23	12	29.49	5	30.02	30.25	7	1,052	0.67%
2023/10/20	1	29.30	0	0.00	29.20	1	1,017	0.10%
2023/10/19	6	29.99	1	30.00	29.25	5	1,024	0.49%
2023/10/18	6	29.88	4	29.80	29.85	2	946	0.21%
2023/10/13	1	28.70	0	0.00	28.70	1	909	0.11%
2023/10/12	1	29.10	0	0.00	28.65	1	925	0.11%
2023/10/11	1	28.60	0	0.00	28.60	1	909	0.11%
2023/10/04	0	0.00	1	28.90	29.75	-1	953	-0.10%
2023/10/03	0	0.00	1	29.25	29.00	-1	961	-0.10%
2023/09/28	1	29.20	1	29.00	29.00	0	995	0.00%
2023/09/26	0	0.00	2	29.40	29.00	-2	1,027	-0.19%
2023/09/20	1	29.95	0	0.00	29.50	1	1,063	0.09%
2023/09/19	0	0.00	0	30.10	29.80	0	1,070	0.00%
2023/09/18	1	30.75	2	30.60	30.70	-1	1,081	-0.09%
2023/09/14	0	0.00	1	30.20	30.15	-1	1,083	-0.09%
2023/09/13	1	29.70	0	0.00	30.00	1	1,089	0.09%
2023/09/11	1	29.00	0	29.10	29.00	1	1,131	0.09%
2023/09/06	0	0.00	2	30.58	30.30	-2	1,268	-0.16%
2023/09/05	8	31.13	7	31.04	31.00	1	1,270	0.08%
2023/09/01	2	29.53	5	29.55	29.55	-3	1,222	-0.25%
2023/08/30	0	0.00	1	29.20	29.20	-1	1,244	-0.08%
2023/08/28	6	28.95	3	29.05	28.80	3	1,274	0.24%
2023/08/24	0	28.90	1	28.80	28.75	-1	1,296	-0.08%
2023/08/22	4	28.55	3	28.65	28.60	1	1,330	0.08%
2023/08/14	1	28.45	1	28.00	28.20	0	1,350	0.00%
2023/08/11	0	0.00	1	29.75	29.65	-1	1,331	-0.08%
2023/08/09	2	31.15	7	31.05	30.85	-5	1,317	-0.38%
2023/08/04	0	0.00	1	29.85	29.95	-1	1,251	-0.08%
2023/08/02	0	0.00	1	29.85	29.95	-1	1,272	-0.08%
2023/08/01	1	31.10	1	30.50	30.30	0	1,288	0.00%
2023/07/31	1	30.85	0	0.00	30.60	1	1,420	0.07%
2023/07/27	1	31.00	0	0.00	30.90	1	1,486	0.07%
2023/07/26	1	29.95	1	29.85	29.90	0	1,519	0.00%
2023/07/25	2	30.30	2	30.35	30.30	0	1,543	0.00%
2023/07/24	1	29.95	10	29.94	29.95	-9	1,552	-0.58%
2023/07/20	0	0.00	0	30.85	30.95	0	1,603	0.00%
2023/07/19	2	30.88	2	30.90	30.60	0	1,614	0.00%
2023/07/18	2	31.08	10	30.80	30.80	-8	1,658	-0.48%
2023/07/17	0	0.00	0.1	30.75	31.45	-0.1	1,739	0.00%
2023/07/14	0	0.00	3	30.93	30.95	-3	1,865	-0.16%
2023/07/12	0	0.00	3	31.43	31.15	-3	2,041	-0.15%
2023/07/11	2	31.63	1	31.80	31.60	1	2,102	0.05%
2023/07/07	1	31.80	0	0.00	32.30	1	2,190	0.05%
2023/07/06	0	0.00	1	32.25	32.30	-1	2,264	-0.04%
2023/07/05	3	32.90	8	33.15	32.85	-5	2,266	-0.22%
2023/07/04	2	32.78	1	32.85	32.85	1	2,260	0.04%
2023/07/03	2	32.60	0	0.00	32.75	2	2,269	0.09%
2023/06/30	0	0.00	1	32.20	32.15	-1	2,263	-0.04%
2023/06/28	1	32.10	0	0.00	32.00	1	2,286	0.04%
2023/06/27	0	0.00	1	32.60	32.05	-1	2,380	-0.04%
2023/06/21	0	0.00	0.3	32.70	32.55	-0.3	2,442	-0.01%
2023/06/20	4	32.70	0	0.00	32.70	4	2,474	0.16%
2023/06/19	4	33.15	0	0.00	33.15	4	2,578	0.16%
2023/06/14	6.3	33.69	1	33.85	33.45	5.3	2,636	0.20%
2023/06/13	4	33.43	2	33.45	33.35	2	2,666	0.08%
2023/06/12	6	31.40	0	0.00	31.45	6	2,679	0.22%
2023/06/08	1	32.50	2	32.55	32.50	-1	2,756	-0.04%
2023/06/06	1	33.15	0	0.00	33.15	1	3,293	0.03%
2023/06/05	3	33.85	0	0.00	33.80	3	3,742	0.08%
2023/06/01	3	33.60	0	0.00	33.65	3	3,800	0.08%
2023/05/29	0	0.00	2	33.25	33.65	-2	3,887	-0.05%
2023/05/23	0	0.00	1	33.30	33.25	-1	4,095	-0.02%
2023/05/18	0	0.00	0.1	32.98	32.95	-0.1	4,178	0.00%
2023/05/17	1	32.75	1	32.85	32.90	0	4,187	0.00%
2023/05/16	0	0.00	2	32.30	32.40	-2	4,201	-0.05%
2023/05/15	1	32.00	3	32.00	32.00	-2	4,231	-0.05%
2023/05/12	0.1	32.90	0	0.00	32.90	0.1	4,281	0.00%
2023/05/10	0	0.00	2	32.95	33.30	-2	4,673	-0.04%
2023/05/09	1	32.95	5	32.87	32.95	-4	4,708	-0.08%
2023/05/08	2	33.30	3	33.20	33.30	-1	4,722	-0.02%
2023/05/05	2.1	33.39	5	33.51	33.55	-3	4,793	-0.06%
2023/05/04	2	36.25	8	36.70	35.65	-6	4,997	-0.12%
2023/05/03	0	0.00	1	36.00	35.95	-1	5,075	-0.02%
2023/05/02	2	36.25	6	36.02	35.90	-4	5,107	-0.08%
2023/04/27	10	34.19	8	34.11	33.90	2	5,071	0.04%
2023/04/26	0	0.00	1	33.05	33.80	-1	5,055	-0.02%
2023/04/25	13	33.67	2	33.73	33.40	11	5,049	0.22%
2023/04/24	1	34.85	0	0.00	34.80	1	5,039	0.02%
2023/04/21	4.1	35.23	0	0.00	34.45	4.1	5,059	0.08%
2023/04/20	8	35.85	0	0.00	35.35	8	5,038	0.16%
2023/04/19	15	37.80	5	37.74	36.90	10	5,099	0.20%
2023/04/18	6	37.56	5	37.73	37.60	1	4,962	0.02%
2023/04/17	0	0.00	3	36.85	37.10	-3	4,837	-0.06%
2023/04/14	5	36.92	1	37.35	36.40	4	4,783	0.08%
2023/04/13	1	36.50	0	0.00	36.30	1	4,709	0.02%
2023/04/12	2	36.55	1	36.65	36.90	1	4,683	0.02%
2023/04/11	1	36.25	2	36.50	36.45	-1	4,630	-0.02%
2023/04/10	0	35.30	0	0.00	35.15	0	4,553	0.00%
2023/04/07	1	35.35	2	35.35	35.35	-1	4,553	-0.02%
2023/04/06	2	35.10	0	0.00	35.20	2	4,548	0.04%
2023/03/31	0	0.00	5	34.80	34.70	-5	4,538	-0.11%
2023/03/30	3	34.45	0	0.00	34.40	3	4,538	0.07%
2023/03/29	0	0.00	1	34.45	34.45	-1	4,543	-0.02%
2023/03/28	3	34.47	5	34.47	34.15	-2	4,563	-0.04%
2023/03/27	3	36.15	2	36.15	35.60	1	4,479	0.02%
2023/03/24	12	36.70	9	36.59	36.40	3	4,459	0.07%
2023/03/23	0	0.00	2	36.40	36.35	-2	4,437	-0.05%
2023/03/22	11	36.84	5	36.76	36.50	6	4,450	0.13%
2023/03/21	0	0.00	1	36.40	36.00	-1	4,378	-0.02%
2023/03/20	1	36.05	22	36.26	36.00	-21	4,356	-0.48%
2023/03/17	3	36.40	3	36.40	35.85	0	4,373	0.00%
2023/03/16	21	36.05	0	0.00	35.65	21	4,381	0.48%
2023/03/15	3	36.80	8	37.03	37.00	-5	4,485	-0.11%
2023/03/14	0	0.00	3	35.80	36.10	-3	4,535	-0.07%
2023/03/13	0	0.00	5	35.40	36.10	-5	4,884	-0.10%
2023/03/10	13	36.50	6	36.22	36.40	7	5,179	0.14%
2023/03/09	19	38.62	40	38.65	38.05	-21	5,169	-0.41%
2023/03/08	14	37.52	91	37.10	37.80	-77	4,767	-1.62%
2023/03/07	21	35.75	9.1	35.70	35.60	11.9	4,431	0.27%
2023/03/06	0	0.00	17	35.38	35.15	-17	4,397	-0.39%
2023/03/03	1	35.40	1	35.15	35.05	0	4,431	0.00%
2023/03/02	5	35.04	0	0.00	35.05	5	4,446	0.11%
2023/03/01	0	0.00	1	34.75	34.75	-1	4,467	-0.02%
2023/02/24	5	34.80	2	34.83	34.80	3	4,472	0.07%
2023/02/23	4	35.45	2	35.65	35.55	2	4,444	0.05%
2023/02/22	1	35.10	1	35.35	34.95	0	4,425	0.00%
2023/02/21	6	35.26	5	35.31	35.30	1	4,399	0.02%
2023/02/20	6	34.78	5	34.97	35.20	1	4,365	0.02%
2023/02/17	13	34.33	0	0.00	34.30	13	4,344	0.30%
2023/02/15	5	33.96	6	33.76	33.70	-1	4,366	-0.02%
2023/02/14	4	34.33	4	33.75	33.75	0	4,378	0.00%
2023/02/13	1	34.00	0	0.00	33.85	1	4,408	0.02%
2023/02/10	2	35.05	2	34.63	34.45	0	4,545	0.00%
2023/02/09	22	36.02	21	35.53	35.45	1	4,585	0.02%
2023/02/08	9	35.25	16	35.50	35.40	-7	4,375	-0.16%
2023/02/07	2	34.00	2	34.13	34.30	0	4,247	0.00%
2023/02/06	0	0.00	1	34.45	34.50	-1	4,213	-0.02%
2023/02/03	3	34.83	5.1	34.71	34.45	-2.1	4,186	-0.05%
2023/02/02	20.1	35.52	22	35.63	35.70	-1.9	4,094	-0.05%
2023/02/01	2	33.53	5.1	33.30	34.00	-3.1	3,765	-0.08%
2023/01/31	0	0.00	2	32.90	32.75	-2	3,656	-0.05%
2023/01/30	2	32.50	2	32.48	32.35	0	3,626	0.00%
2023/01/16	0	0.00	1	31.10	31.25	-1	3,614	-0.03%
2023/01/12	12	32.50	13	31.85	31.50	-1	3,636	-0.03%
2023/01/11	2	32.25	4	32.00	32.25	-2	3,618	-0.06%
2023/01/10	2	31.55	6	31.68	31.60	-4	3,631	-0.11%
2023/01/09	22	32.06	25	32.03	31.95	-3	3,649	-0.08%
2023/01/06	1	30.45	1	30.40	30.40	0	3,530	0.00%
2023/01/05	8	30.78	6	30.43	30.30	2	3,608	0.06%
2023/01/04	0	0.00	1	30.55	30.35	-1	3,626	-0.03%
2023/01/03	1	29.70	1	30.15	30.15	0	3,665	0.00%
2022/12/30	5	30.06	3	29.60	29.60	2	3,734	0.05%
2022/12/29	1	28.90	1	29.95	29.95	0	3,821	0.00%
2022/12/28	2	29.70	3	30.25	29.50	-1	3,873	-0.03%
2022/12/26	3	30.22	3	30.00	30.00	0	3,960	0.00%
2022/12/22	1	29.95	1	30.00	30.05	0	4,012	0.00%
2022/12/21	3	30.02	0	0.00	29.55	3	4,070	0.07%
2022/12/20	8	30.29	2	30.50	29.75	6	4,098	0.15%
2022/12/19	1	30.90	5	31.01	30.85	-4	4,127	-0.10%
2022/12/16	3	31.63	3	31.35	31.35	0	4,258	0.00%
2022/12/15	2	32.10	3	32.17	32.10	-1	4,285	-0.02%
2022/12/14	12	31.90	14	32.06	32.35	-2	4,329	-0.05%
2022/12/13	4	31.90	11	31.55	31.20	-7	4,304	-0.16%
2022/12/12	9	31.92	4	31.80	31.70	5	4,308	0.12%
2022/12/09	6	32.78	12	32.37	32.15	-6	4,333	-0.14%
2022/12/08	7	32.86	3	32.95	32.70	4	4,354	0.09%
2022/12/07	12	33.27	11	33.19	32.60	1	4,380	0.02%
2022/12/06	11	35.27	26	35.03	35.00	-15	4,255	-0.35%
2022/12/05	36	35.62	25.1	35.58	34.80	10.9	4,157	0.26%
2022/12/02	43	34.92	36	34.68	35.90	7	3,800	0.18%
2022/12/01	7	32.41	9	32.86	32.65	-2	3,541	-0.06%
2022/11/30	4	31.94	3	31.75	31.75	1	3,629	0.03%
2022/11/29	1	32.05	4	32.14	31.85	-3	3,707	-0.08%
2022/11/28	1	31.35	1	31.25	31.25	0	3,736	0.00%
2022/11/25	1.1	31.81	0	0.00	31.25	1.1	3,907	0.03%
2022/11/24	3.1	31.84	4	31.71	32.15	-0.9	3,939	-0.02%
2022/11/22	1	30.20	0	0.00	30.00	1	4,065	0.02%
2022/11/21	2	30.85	3	30.57	30.50	-1	4,414	-0.02%
2022/11/18	4	31.88	4	30.85	30.85	0	4,544	0.00%
2022/11/17	3	31.52	3	31.60	31.60	0	4,668	0.00%
2022/11/16	3	31.25	3	31.50	31.50	0	4,802	0.00%
2022/11/15	8	31.09	7	31.00	31.10	1	4,883	0.02%
2022/11/14	2	30.80	4	30.70	30.85	-2	5,247	-0.04%
2022/11/11	27	31.11	27	30.54	30.50	0	5,556	0.00%
2022/11/10	2	30.10	0	0.00	30.00	2	5,965	0.03%
2022/11/09	17	30.87	11	31.14	30.70	6	6,360	0.09%
2022/11/08	31	31.65	24	31.68	30.40	7	6,691	0.10%
2022/11/07	16	30.51	6	30.83	30.70	10	7,436	0.13%
2022/11/04	9	29.20	5	29.75	29.75	4	7,562	0.05%
2022/11/03	2	28.35	31	28.62	28.30	-29	7,700	-0.38%
2022/11/02	2	28.60	6	28.54	28.40	-4	8,106	-0.05%
2022/11/01	2	28.13	2	28.40	28.40	0	8,421	0.00%
2022/10/31	2	27.60	2	27.80	27.80	0	8,713	0.00%
2022/10/28	1	27.45	0	0.00	27.25	1	8,752	0.01%
2022/10/27	6	28.01	1	28.00	28.00	5	8,824	0.06%
2022/10/24	3	28.80	0	0.00	28.15	3	9,190	0.03%
2022/10/21	1	28.60	0	0.00	27.90	1	9,223	0.01%
2022/10/19	1	30.25	1	29.90	29.40	0	9,249	0.00%
2022/10/18	1	29.60	0	0.00	29.70	1	9,283	0.01%
2022/10/17	2	27.35	5	27.35	29.50	-3	9,320	-0.03%
2022/10/14	1	28.60	4	28.60	28.60	-3	9,313	-0.03%
2022/10/13	12	28.21	11	28.85	26.75	1	9,334	0.01%
2022/10/11	3	29.77	0	0.00	29.25	3	9,299	0.03%
2022/10/07	10	32.20	11	32.16	31.75	-1	9,286	-0.01%
2022/10/06	12	31.88	14	31.66	31.60	-2	9,272	-0.02%
2022/10/04	3	30.80	16	30.89	31.00	-13	9,153	-0.14%
2022/10/03	1	29.80	0	0.00	30.25	1	9,109	0.01%
2022/09/29	2	29.70	4	29.40	29.20	-2	9,114	-0.02%
2022/09/28	11	29.05	17	29.21	28.60	-6	9,104	-0.07%
2022/09/27	9	30.42	3	30.22	30.60	6	9,054	0.07%
2022/09/26	20	30.37	10	30.84	29.85	10	9,028	0.11%
2022/09/23	12	31.41	11	31.57	31.30	1	9,012	0.01%
2022/09/22	1	32.80	4	32.95	33.15	-3	8,915	-0.03%
2022/09/21	0	0.00	42	32.90	33.40	-42	8,950	-0.47%
2022/09/20	6	33.84	2	33.90	33.80	4	9,006	0.04%
2022/09/19	6	33.52	3	33.93	33.40	3	9,117	0.03%
2022/09/16	11	33.90	12	34.23	33.90	-1	9,098	-0.01%
2022/09/15	3	35.85	1	35.55	34.85	2	9,059	0.02%
2022/09/14	2	35.93	1.3	35.08	35.95	0.7	9,020	0.01%
2022/09/13	4.3	35.67	0	0.00	35.90	4.3	8,975	0.05%
2022/09/12	44	35.21	1	35.00	35.15	43	8,961	0.48%
2022/09/08	2.1	34.05	4	34.48	34.60	-1.9	8,958	-0.02%
2022/09/07	3	35.01	3	34.40	34.00	0	8,946	0.00%
2022/09/06	80	35.85	73	34.97	34.75	7	8,897	0.08%
2022/09/05	13	37.51	13	38.05	37.00	0	8,723	0.00%
2022/09/02	11	38.51	7.5	38.82	39.10	3.5	8,648	0.04%
2022/09/01	13	38.20	9.5	38.26	37.90	3.5	8,550	0.04%
2022/08/31	2	37.55	7	37.80	37.85	-5	8,430	-0.06%
2022/08/30	7	37.80	4	37.69	37.70	3	8,506	0.04%
2022/08/29	24	37.58	4	37.54	37.30	20	8,844	0.23%
2022/08/26	35	40.72	30	41.64	39.80	5	8,843	0.06%
2022/08/25	51	41.19	46	41.17	40.75	5	8,517	0.06%
2022/08/24	36	41.81	20	41.78	41.25	16	8,446	0.19%
2022/08/23	50	41.64	58	41.70	42.15	-8	8,354	-0.10%
2022/08/22	22.7	40.86	32	40.89	41.05	-9.3	8,264	-0.11%
2022/08/19	94.2	42.21	89	42.84	41.10	5.2	8,208	0.06%
2022/08/18	61	42.08	10	42.09	41.95	51	7,914	0.64%
2022/08/17	176	41.61	176	41.71	41.90	0	7,660	0.00%	大買/大賣/
2022/08/16	41	41.17	95	41.32	41.80	-54	7,461	-0.72%
2022/08/15	30	40.98	40	40.86	40.05	-10	7,064	-0.14%
2022/08/12	153	40.93	175	41.18	40.00	-22	6,698	-0.33%	大買/大賣/
2022/08/11	11	39.30	15	38.83	38.80	-4	5,792	-0.07%
2022/08/10	5.2	38.76	3	39.27	38.80	2.2	5,580	0.04%
2022/08/09	56	38.90	67	38.84	39.30	-11	5,398	-0.20%
2022/08/08	38	37.50	50	37.86	37.85	-12	4,984	-0.24%
2022/08/05	50	36.99	52.2	36.95	37.10	-2.2	4,658	-0.05%
2022/08/04	5	34.91	7	34.54	34.70	-2	4,366	-0.05%
2022/08/03	3	34.38	5	35.43	34.20	-2	4,331	-0.05%
2022/08/02	21.3	34.81	0	0.00	34.75	21.3	4,261	0.50%
2022/08/01	6.2	36.33	10	36.59	36.25	-3.8	4,189	-0.09%
2022/07/29	7	35.56	8	35.66	36.00	-1	4,065	-0.02%
2022/07/28	2	34.33	3	34.53	34.00	-1	3,877	-0.03%
2022/07/27	3	34.30	13	34.28	34.40	-10	3,834	-0.26%
2022/07/25	6	33.40	10	33.74	34.05	-4	3,776	-0.11%
2022/07/22	12.2	33.67	9	33.79	33.55	3.2	3,730	0.09%
2022/07/21	1.3	32.65	2	32.85	32.95	-0.7	3,674	-0.02%
2022/07/20	1.1	32.63	0	0.00	32.00	1.1	3,648	0.03%
2022/07/19	7.1	31.91	1	32.05	31.90	6.1	3,620	0.17%
2022/07/18	0	0.00	3	31.35	31.35	-3	3,588	-0.08%
2022/07/15	2	30.70	2	30.25	30.85	0	3,574	0.00%
2022/07/14	9	29.99	0	0.00	30.70	9	3,539	0.25%
2022/07/13	7	29.35	5	29.30	28.95	2	3,485	0.06%
2022/07/12	0	0.00	1	28.40	28.40	-1	3,484	-0.03%
2022/07/11	0	0.00	1	29.65	29.65	-1	3,480	-0.03%
2022/07/08	2	30.90	1	30.10	29.95	1	3,478	0.03%
2022/07/07	0	0.00	3	30.00	30.50	-3	3,449	-0.09%
2022/07/06	3	30.57	0	0.00	29.60	3	3,407	0.09%
2022/07/04	0	0.00	0	29.85	29.90	0	3,399	0.00%
2022/07/01	1	31.55	22	30.49	29.50	-21	3,432	-0.61%
2022/06/29	2	34.63	3	34.05	33.80	-1	3,352	-0.03%
2022/06/28	12	33.73	4	34.40	34.00	8	3,298	0.24%
2022/06/27	7	33.33	0	0.00	34.40	7	3,338	0.21%
2022/06/24	0	0.00	2	31.08	31.30	-2	3,213	-0.06%
2022/06/23	2	30.45	0	0.00	30.45	2	3,203	0.06%
2022/06/22	2	30.55	0	0.00	30.55	2	3,232	0.06%
2022/06/21	10	32.00	0	0.00	31.90	10	3,247	0.31%
2022/06/20	0	0.00	6	31.98	30.50	-6	3,394	-0.18%
2022/06/17	2	33.10	8	33.39	32.80	-6	3,360	-0.18%
2022/06/15	13	35.17	23	35.44	34.85	-10	3,310	-0.30%
2022/06/14	1	35.00	3	35.32	35.00	-2	3,293	-0.06%
2022/06/13	7	34.79	2	35.03	34.90	5	3,271	0.15%
2022/06/10	6	36.23	6	36.58	36.10	0	3,241	0.00%
2022/06/09	5	36.46	2	36.60	36.25	3	3,198	0.09%
2022/06/08	18	36.68	7	37.08	37.15	11	3,145	0.35%
2022/06/07	28	37.13	26	36.76	36.40	2	2,996	0.07%
2022/06/06	16	35.77	50	35.86	36.00	-34	2,578	-1.32%
2022/06/02	2	34.10	0	0.00	33.80	2	2,466	0.08%
2022/06/01	4	34.85	6	34.88	34.75	-2	2,485	-0.08%
2022/05/31	13	34.60	7	34.61	34.30	6	2,459	0.24%
2022/05/30	11	34.52	3	33.92	34.40	8	2,440	0.33%
2022/05/27	10	34.19	13	33.86	33.40	-3	2,406	-0.12%
2022/05/26	10	33.57	11	33.81	33.70	-1	2,409	-0.04%
2022/05/25	8	32.40	4	32.98	32.20	4	2,499	0.16%
2022/05/24	30	34.74	19	33.62	32.55	11	3,065	0.36%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	10	30.27	0	0.00	30.20	10	3,149	0.32%
2022/05/19	4	29.70	0	0.00	30.00	4	3,224	0.12%
2022/05/18	0	0.00	6	30.00	30.30	-6	3,252	-0.18%
2022/05/11	6	29.50	0	0.00	28.80	6	3,623	0.17%
2022/05/10	0	0.00	3	28.47	29.00	-3	3,710	-0.08%
2022/05/05	1	30.00	0	0.00	29.80	1	3,932	0.03%
2022/05/04	8	28.93	0	0.00	28.75	8	3,940	0.20%
2022/04/27	2	27.00	5	27.86	28.30	-3	4,117	-0.07%
2022/04/26	0	0.00	3	29.30	29.05	-3	4,157	-0.07%
2022/04/25	0	0.00	3	29.58	29.25	-3	4,357	-0.07%
2022/04/22	1	31.95	0	0.00	31.30	1	4,447	0.02%
2022/04/21	3	32.48	0	0.00	32.30	3	4,468	0.07%
2022/04/18	1	32.40	0	0.00	32.15	1	4,550	0.02%
2022/04/15	0	0.00	6	33.03	33.05	-6	4,579	-0.13%
2022/04/13	0	34.24	0	34.20	34.20	0	4,705	0.00%
2022/04/12	0	0.00	1	33.75	33.65	-1	4,965	-0.02%
2022/04/11	2	34.80	2	34.95	34.30	0	5,625	0.00%
2022/04/08	0	0.00	1	35.30	35.25	-1	5,935	-0.02%
2022/04/07	12	35.50	11	35.96	35.05	1	5,994	0.02%
2022/04/01	2	35.35	3	35.25	35.45	-1	6,051	-0.02%
2022/03/31	31	35.83	2	36.18	35.75	29	6,163	0.47%
2022/03/30	6	36.58	4	36.44	36.10	2	6,272	0.03%
2022/03/29	1	35.10	1	35.50	35.10	0	6,210	0.00%
2022/03/28	13	35.03	10	35.25	35.20	3	6,275	0.05%
2022/03/25	4	35.86	4	35.43	35.80	0	6,347	0.00%
2022/03/24	10	36.10	10	35.55	35.55	0	6,376	0.00%
2022/03/23	14	35.64	10	36.10	36.10	4	6,458	0.06%
2022/03/22	0	0.00	2	34.10	34.05	-2	6,483	-0.03%
2022/03/21	0	0.00	1	34.40	34.30	-1	6,635	-0.02%
2022/03/18	0	0.00	5	34.10	34.10	-5	6,881	-0.07%
2022/03/17	1	33.40	1	33.90	34.15	0	7,511	0.00%
2022/03/16	0	0.00	1	33.65	32.50	-1	7,803	-0.01%
2022/03/15	0	0.00	1	33.50	33.05	-1	8,749	-0.01%
2022/03/11	3	34.20	1	34.15	34.05	2	10,076	0.02%
2022/03/10	5	34.90	3	35.20	34.85	2	10,132	0.02%
2022/03/09	8	34.14	6	34.10	34.10	2	10,126	0.02%
2022/03/08	11	33.82	3	34.55	33.40	8	10,140	0.08%
2022/03/07	1	35.00	3	35.20	34.90	-2	10,114	-0.02%
2022/03/02	0	0.00	20	36.87	37.25	-20	10,025	-0.20%
2022/03/01	17	37.61	12	37.34	37.40	5	9,994	0.05%
2022/02/25	10	37.82	8	37.39	37.40	2	9,937	0.02%
2022/02/24	60	38.73	58	38.99	36.65	2	9,775	0.02%
2022/02/23	10	37.73	10	38.62	38.60	0	9,159	0.00%
2022/02/22	2	36.65	27	36.83	36.50	-25	8,896	-0.28%
2022/02/21	5	37.81	3	37.68	37.60	2	8,896	0.02%
2022/02/18	7	37.11	0	0.00	37.15	7	8,898	0.08%
2022/02/17	0	0.00	1	37.45	37.00	-1	9,034	-0.01%
2022/02/16	28	37.58	31	37.76	37.40	-3	9,532	-0.03%
2022/02/15	17	37.21	7	36.85	36.60	10	9,639	0.10%
2022/02/14	5	35.90	0	0.00	35.65	5	9,553	0.05%
2022/02/11	0	0.00	3	37.25	37.20	-3	9,521	-0.03%
2022/02/10	4	37.77	3	37.50	37.55	1	9,512	0.01%
2022/02/09	4	37.14	3	37.25	37.20	1	9,429	0.01%
2022/02/08	18	37.67	15	36.80	36.80	3	9,374	0.03%
2022/02/07	3	34.85	3	35.15	35.75	0	9,242	0.00%
2022/01/26	1	35.55	3	35.45	34.50	-2	9,254	-0.02%
2022/01/25	9	35.70	0	0.00	34.80	9	9,356	0.10%
2022/01/24	1	36.10	0	0.00	35.55	1	9,364	0.01%
2022/01/21	3	36.48	3	35.65	35.65	0	9,381	0.00%
2022/01/20	26	37.15	5	36.70	36.80	21	9,455	0.22%
2022/01/19	2	36.68	1	36.85	37.10	1	9,789	0.01%
2022/01/18	57	37.70	59	37.19	36.85	-2	9,877	-0.02%
2022/01/17	8	35.83	16	34.61	36.70	-8	9,674	-0.08%
2022/01/14	1	33.80	6	33.95	33.40	-5	9,581	-0.05%
2022/01/13	5	34.75	2	35.05	34.50	3	9,595	0.03%
2022/01/12	1	35.40	1	35.30	35.20	0	9,601	0.00%
2022/01/11	0	0.00	1	36.20	35.80	-1	9,619	-0.01%
2022/01/10	2	36.53	0	0.00	36.00	2	9,624	0.02%
2022/01/07	1.5	36.32	0	0.00	36.70	1.5	9,610	0.02%
2022/01/06	2	36.80	0	0.00	37.50	2	9,554	0.02%
2022/01/05	10	38.19	9	37.93	37.35	1	9,515	0.01%
2022/01/04	62	39.62	31	39.61	38.25	31	9,286	0.33%
2022/01/03	27.5	37.47	30	37.61	38.50	-2.5	8,636	-0.03%
2021/12/30	0	0.00	13	35.45	35.40	-13	8,325	-0.16%
2021/12/28	4	36.65	1	37.05	36.60	3	8,263	0.04%
2021/12/27	14	37.45	2	37.35	37.30	12	8,227	0.15%
2021/12/24	3	36.63	1	36.90	36.80	2	8,142	0.02%
2021/12/23	0	0.00	10.2	36.20	35.70	-10.2	8,008	-0.13%
2021/12/22	6	35.38	1	35.40	35.20	5	7,935	0.06%
2021/12/21	6	35.36	3	35.77	35.35	3	7,883	0.04%
2021/12/20	0.2	35.90	4	35.78	35.75	-3.8	7,840	-0.05%
2021/12/17	4	36.43	5	36.85	36.05	-1	7,774	-0.01%
2021/12/16	22	37.68	20.2	37.41	37.20	1.8	7,661	0.02%
2021/12/15	4	36.56	2	37.90	37.30	2	7,488	0.03%
2021/12/14	13	38.09	21	38.15	36.65	-8	7,364	-0.11%
2021/12/13	54	40.37	43.2	40.68	39.70	10.8	7,113	0.15%
2021/12/10	14	38.16	3	38.03	38.20	11	6,484	0.17%
2021/12/09	244.4	38.87	267	39.70	37.05	-22.6	6,174	-0.37%	大買/大賣/
2021/12/08	43	38.21	62	38.78	39.40	-19	5,211	-0.36%
2021/12/07	62	36.93	65	36.67	35.85	-3	4,534	-0.07%
2021/12/06	3	31.00	5	34.50	34.75	-2	3,878	-0.05%
2021/12/02	2	31.00	2	31.00	30.90	0	3,838	0.00%
2021/11/30	2	31.30	0	0.00	31.25	2	3,851	0.05%
2021/11/29	2	30.18	0	0.00	30.60	2	3,933	0.05%
2021/11/26	1	32.00	0	0.00	30.95	1	3,970	0.03%
2021/11/25	1	33.20	0	0.00	32.35	1	3,974	0.03%
2021/11/24	10	32.90	1	32.70	32.90	9	3,984	0.22%
2021/11/23	2	33.08	9	32.83	32.65	-7	3,991	-0.18%
2021/11/18	2	34.83	3	33.92	34.10	-1	4,041	-0.02%
2021/11/17	16	34.50	4	34.69	34.50	12	4,022	0.30%
2021/11/16	11	34.24	6	33.78	33.40	5	3,965	0.13%
2021/11/15	26	35.95	21	35.56	35.05	5	3,833	0.13%
2021/11/12	6	33.93	10	34.08	34.35	-4	3,320	-0.12%
2021/11/10	1	30.65	19	30.76	30.95	-18	3,152	-0.57%
2021/11/09	5	31.00	2	30.80	30.65	3	3,174	0.09%
2021/11/04	8	30.61	4	30.45	30.40	4	3,302	0.12%
2021/11/03	2	30.75	2	31.20	30.80	0	3,366	0.00%
2021/11/02	5	32.30	3	32.87	31.10	2	3,398	0.06%
2021/11/01	5	31.59	5	31.58	31.40	0	3,310	0.00%
2021/10/29	4	30.83	5	32.00	30.75	-1	3,332	-0.03%
2021/10/28	19	31.91	4	32.18	31.60	15	3,296	0.46%
2021/10/27	36	33.77	27	33.84	33.50	9	3,314	0.27%
2021/10/26	4	31.85	1	31.25	32.10	3	3,033	0.10%
2021/10/25	2	29.25	0	0.00	29.20	2	3,010	0.07%
2021/10/22	2	29.58	1	29.50	29.45	1	3,271	0.03%
2021/10/21	1	30.20	2	29.60	28.85	-1	3,655	-0.03%
2021/10/20	0	0.00	1	29.30	29.30	-1	3,829	-0.03%
2021/10/15	0	0.00	2	27.70	27.15	-2	5,221	-0.04%
2021/10/13	3	26.03	0	0.00	25.70	3	5,442	0.06%
2021/10/12	0	0.00	1	27.20	27.40	-1	5,521	-0.02%
2021/10/08	3	28.13	2	27.95	28.25	1	5,731	0.02%
2021/10/05	2	26.10	6	25.00	26.50	-4	7,013	-0.06%
2021/10/04	0	0.00	20	25.85	25.05	-20	7,209	-0.28%
2021/10/01	3	27.25	2	26.55	26.55	1	7,785	0.01%
2021/09/30	2	28.60	0	0.00	28.45	2	8,223	0.02%
2021/09/27	1	29.60	7	29.98	29.80	-6	9,196	-0.07%
2021/09/24	1	28.65	2	28.80	28.70	-1	9,280	-0.01%
2021/09/23	1	28.85	0	0.00	28.30	1	9,376	0.01%
2021/09/22	0	0.00	6	28.30	28.30	-6	9,436	-0.06%
2021/09/17	2	28.70	2	29.00	29.80	0	9,479	0.00%
2021/09/15	0	0.00	2	28.55	28.40	-2	9,593	-0.02%
2021/09/10	0	0.00	2	30.00	30.10	-2	10,046	-0.02%
2021/09/09	0	0.00	1	29.40	29.50	-1	10,236	-0.01%
2021/09/08	2	29.18	2	28.55	28.90	0	10,496	0.00%
2021/09/07	0	0.00	3	29.10	29.30	-3	10,808	-0.03%
2021/09/06	7	30.13	10	30.17	29.80	-3	11,167	-0.03%
2021/09/03	2	31.08	0	0.00	31.20	2	11,532	0.02%
2021/09/02	3	32.02	3	32.67	31.35	0	11,850	0.00%
2021/09/01	3	31.95	7.3	31.43	32.15	-4.3	11,877	-0.04%
2021/08/31	12.3	30.84	1	30.60	30.60	11.3	11,826	0.10%
2021/08/30	2	30.78	1	30.95	30.85	1	11,817	0.01%
2021/08/27	1	30.80	0	0.00	31.05	1	11,865	0.01%
2021/08/26	1	31.50	2	31.38	31.50	-1	11,900	-0.01%
2021/08/25	2	32.30	0	0.00	31.85	2	12,033	0.02%
2021/08/24	3	31.85	0	0.00	30.85	3	12,164	0.02%
2021/08/23	4	32.50	0	0.00	32.35	4	12,167	0.03%
2021/08/20	2	29.65	4	29.66	29.75	-2	12,177	-0.02%
2021/08/19	2	30.33	0	0.00	29.75	2	12,215	0.02%
2021/08/18	2	30.33	13	29.73	31.65	-11	12,331	-0.09%
2021/08/17	2	30.88	6	30.53	29.35	-4	12,384	-0.03%
2021/08/16	1	31.75	30.1	31.23	30.50	-29.1	12,391	-0.23%
2021/08/13	3	32.65	2	32.45	32.20	1	12,374	0.01%
2021/08/12	1	33.70	3	33.70	33.70	-2	12,401	-0.02%
2021/08/11	5	33.56	1	33.35	32.90	4	12,447	0.03%
2021/08/10	8	34.69	11	34.99	34.35	-3	12,434	-0.02%
2021/08/09	7	36.24	4	36.45	35.95	3	12,415	0.02%
2021/08/06	1	37.80	6	38.12	37.45	-5	12,393	-0.04%
2021/08/05	7	37.36	4	37.24	37.35	3	12,395	0.02%
2021/08/04	2	37.30	2	37.78	37.35	0	12,475	0.00%
2021/08/03	4	38.01	0	0.00	37.95	4	12,515	0.03%
2021/08/02	4	38.79	12	38.74	38.40	-8	12,551	-0.06%
2021/07/30	7	38.48	3	38.55	37.95	4	12,485	0.03%
2021/07/29	14	37.86	18	37.50	38.35	-4	12,448	-0.03%
2021/07/28	21	37.88	10	37.55	37.20	11	12,404	0.09%
2021/07/27	19	41.54	42	41.97	40.55	-23	12,287	-0.19%
2021/07/26	34	40.73	15	40.95	40.45	19	12,001	0.16%
2021/07/23	101	42.37	70.2	42.50	40.40	30.8	11,852	0.26%	大買/
2021/07/22	14	40.46	46	40.95	41.90	-32	10,983	-0.29%
2021/07/21	5	38.34	8	38.28	38.10	-3	10,593	-0.03%
2021/07/20	9.2	38.98	12.2	39.25	37.90	-3	10,670	-0.03%
2021/07/19	4	38.60	4	38.74	38.45	0	10,608	0.00%
2021/07/16	26	39.33	23	40.05	39.00	3	10,687	0.03%
2021/07/15	27.1	39.84	5	39.91	39.30	22.1	10,649	0.21%
2021/07/14	45	42.15	38	42.35	41.20	7	10,499	0.07%
2021/07/13	81.1	43.06	76	43.09	41.85	5.1	10,319	0.05%
2021/07/12	5	40.93	51	41.28	41.45	-46	9,772	-0.47%
2021/07/09	45	39.92	33	40.25	40.00	12	9,703	0.12%
2021/07/08	58	41.51	39.1	41.27	40.20	18.9	9,709	0.19%
2021/07/07	35.1	39.82	22	39.72	40.10	13.1	9,258	0.14%
2021/07/06	13	38.52	35	38.17	38.05	-22	9,016	-0.24%
2021/07/05	84	39.02	64	38.96	38.90	20	9,075	0.22%
2021/07/02	50	35.52	42	35.99	36.90	8	8,623	0.09%
2021/07/01	14	33.95	3	34.08	33.55	11	8,387	0.13%
2021/06/30	13	35.24	14	35.68	35.20	-1	8,319	-0.01%
2021/06/29	20	36.24	9	36.04	36.00	11	8,243	0.13%
2021/06/28	2	36.50	4	36.35	36.65	-2	8,214	-0.02%
2021/06/25	12	36.91	3	36.88	36.45	9	8,179	0.11%
2021/06/24	5	36.37	6.1	36.38	36.15	-1.1	8,145	-0.01%
2021/06/23	7	36.86	4	37.74	37.25	3	8,101	0.04%
2021/06/22	28	36.24	4	36.51	35.80	24	8,000	0.30%
2021/06/21	13	37.75	9.1	37.91	37.50	3.9	7,917	0.05%
2021/06/18	16.1	40.69	2	40.78	40.05	14.1	7,910	0.18%
2021/06/17	15	40.74	27	40.12	41.90	-12	7,902	-0.15%
2021/06/16	23	40.07	9.1	41.37	38.95	13.9	7,830	0.18%
2021/06/15	24.1	41.51	9.5	41.32	43.25	14.6	7,783	0.19%
2021/06/11	14.2	38.23	20	39.13	39.35	-5.8	7,853	-0.07%
2021/06/10	5	34.42	13	35.07	35.80	-8	7,500	-0.11%
2021/06/09	9	31.89	4	31.76	32.55	5	7,278	0.07%
2021/06/08	0	0.00	2	30.33	30.45	-2	7,447	-0.03%
2021/06/07	1	30.45	3	30.62	30.35	-2	7,485	-0.03%
2021/06/04	1	31.15	4	30.71	30.50	-3	7,512	-0.04%
2021/06/03	0	0.00	4	32.56	32.25	-4	7,520	-0.05%
2021/06/02	12	33.35	1	32.85	33.00	11	7,544	0.15%
2021/06/01	5	34.08	7	33.18	34.70	-2	7,502	-0.03%
2021/05/28	6	31.92	12	31.97	31.90	-6	7,648	-0.08%
2021/05/27	9	32.22	7	32.51	31.65	2	7,968	0.03%
2021/05/26	18	32.71	6	33.03	32.75	12	8,205	0.15%
2021/05/25	3	31.05	3	30.57	31.80	0	8,376	0.00%
2021/05/24	0	0.00	25	28.03	28.95	-25	8,364	-0.30%
2021/05/21	3	27.20	3	27.60	28.20	0	8,482	0.00%
2021/05/20	11	27.10	2	28.00	26.75	9	8,541	0.11%
2021/05/19	6	26.65	0	0.00	28.80	6	8,554	0.07%
2021/05/18	6	24.57	8	26.13	26.20	-2	8,587	-0.02%
2021/05/17	4	24.70	2	25.20	23.85	2	8,595	0.02%
2021/05/14	2	27.98	0.1	29.10	26.50	1.9	8,557	0.02%
2021/05/13	2	26.85	8.1	26.08	27.25	-6.1	8,520	-0.07%
2021/05/12	2	29.35	10	26.58	27.20	-8	8,480	-0.09%
2021/05/11	0	0.00	17	28.37	27.45	-17	8,374	-0.20%
2021/05/10	8	30.58	19	31.18	30.30	-11	8,331	-0.13%
2021/05/07	7	30.90	11.2	32.05	32.30	-4.2	8,303	-0.05%
2021/05/06	4	29.64	8	30.99	29.40	-4	8,270	-0.05%
2021/05/05	27	31.87	4	31.36	30.85	23	8,265	0.28%
2021/05/04	16	30.99	15.3	34.05	34.20	0.7	8,284	0.01%
2021/05/03	7.1	32.54	17.2	33.19	32.15	-10.1	8,207	-0.12%
2021/04/29	5	35.63	11	36.16	35.65	-6	8,138	-0.07%
2021/04/28	6	37.94	6	37.27	37.20	0	8,156	0.00%
2021/04/27	18	39.04	8	38.86	38.65	10	8,263	0.12%
2021/04/26	11	40.26	12	41.15	40.30	-1	8,393	-0.01%
2021/04/23	6	36.97	12	35.58	38.80	-6	8,263	-0.07%
2021/04/22	5	37.09	37	36.42	35.30	-32	8,179	-0.39%
2021/04/21	16	39.00	14.1	38.83	39.00	1.9	8,056	0.02%
2021/04/20	13	40.09	3	39.80	39.95	10	8,030	0.12%
2021/04/19	19	39.54	61	39.80	39.10	-42	8,036	-0.52%
2021/04/16	50	44.23	13	44.26	43.00	37	7,922	0.47%
2021/04/15	22	42.46	9	40.29	44.30	13	7,853	0.17%
2021/04/14	23	43.19	21.1	42.50	43.00	1.9	7,726	0.03%
2021/04/13	10	48.19	15	45.74	46.50	-5	7,652	-0.07%
2021/04/12	25	49.33	9	50.60	47.10	16	7,651	0.21%
2021/04/09	23.3	52.29	8	51.89	52.30	15.3	7,713	0.20%
2021/04/08	15	52.88	2	50.80	52.00	13	7,750	0.17%
2021/04/07	4	49.75	1	50.20	50.20	3	7,846	0.04%
2021/04/06	2	44.20	1	45.65	45.65	1	8,219	0.01%
2021/04/01	2	40.93	5	41.00	41.50	-3	8,252	-0.04%
2021/03/30	1	40.80	1	41.05	41.70	0	8,407	0.00%
2021/03/25	2	38.50	0	0.00	38.50	2	8,610	0.02%
2021/03/24	1	38.00	1	40.00	37.10	0	8,748	0.00%
2021/03/23	15	42.10	11	41.65	40.50	4	8,783	0.05%
2021/03/22	19	45.33	10	45.56	45.00	9	8,790	0.10%
2021/03/19	11	40.29	24.2	40.06	42.55	-13.2	8,873	-0.15%
2021/03/18	9.1	34.87	20	37.63	38.80	-10.9	8,761	-0.12%
2021/03/17	37	34.59	66	34.28	35.30	-29	8,604	-0.34%
2021/03/16	3	32.25	2	32.25	32.25	1	8,208	0.01%
2021/03/15	7	27.50	14	29.35	29.35	-7	8,244	-0.08%
2021/03/12	6	26.68	12	26.36	26.70	-6	8,286	-0.07%
2021/03/11	12	24.31	5	24.50	24.30	7	8,135	0.09%
2021/03/10	26	24.37	7	24.25	24.05	19	8,107	0.23%
2021/03/09	10	23.68	26	23.98	24.05	-16	8,059	-0.20%
2021/03/08	16	24.34	1	23.25	23.25	15	7,997	0.19%
2021/03/05	16	24.12	8	24.11	23.50	8	7,963	0.10%
2021/03/04	9	24.91	10	25.49	25.00	-1	7,891	-0.01%
2021/03/03	17	24.60	47	24.03	25.30	-30	7,788	-0.39%
2021/03/02	42	24.14	42	25.20	24.95	0	7,538	0.00%
2021/02/26	15	21.90	125	23.02	23.10	-110	7,165	-1.54%	大賣/鉅額交易
2021/02/25	62	22.00	15	20.93	21.00	47	6,869	0.68%
2021/02/24	1	20.15	29	21.73	21.75	-28	6,555	-0.43%
2021/02/23	6	17.87	14	19.72	19.80	-8	6,480	-0.12%
2021/02/22	10	17.91	3	17.55	18.00	7	6,303	0.11%
2021/02/19	6	17.28	0	0.00	17.50	6	6,201	0.10%
2021/02/18	9	17.47	7.2	17.79	17.60	1.8	6,119	0.03%
2021/02/17	11	16.08	13	16.19	16.50	-2	6,009	-0.03%
2021/02/05	8	15.20	0	0.00	15.05	8	5,936	0.13%
2021/02/04	1	15.50	2	15.55	15.15	-1	5,913	-0.02%
2021/02/03	2	15.00	0	0.00	15.00	2	5,890	0.03%
2021/02/02	2	15.25	6	15.37	15.20	-4	5,892	-0.07%
2021/02/01	6	15.03	0	0.00	15.10	6	5,905	0.10%
2021/01/29	1	16.20	55.2	16.53	15.95	-54.2	5,852	-0.93%
2021/01/28	9	16.88	8	16.98	16.70	1	5,799	0.02%
2021/01/27	37	17.26	26	16.99	17.30	11	5,752	0.19%
2021/01/26	26.2	17.03	71	16.67	16.70	-44.8	5,677	-0.79%
2021/01/25	6	15.76	1.2	15.71	17.20	4.8	5,566	0.09%
2021/01/22	16	16.93	3	16.88	16.65	13	5,485	0.24%
2021/01/21	27	16.95	19	16.59	17.20	8	5,432	0.15%
2021/01/20	26.4	17.08	9	16.77	16.55	17.4	5,337	0.33%
2021/01/19	11	17.89	51	18.33	18.35	-40	5,149	-0.78%
2021/01/18	6	15.97	3	16.13	16.70	3	4,952	0.06%
2021/01/15	27	16.90	3	16.85	16.30	24	4,924	0.49%
2021/01/14	8	16.15	21	16.27	16.55	-13	4,900	-0.27%
2021/01/13	12	16.40	21	16.24	15.75	-9	4,872	-0.18%
2021/01/12	22	16.75	4	16.50	16.35	18	4,917	0.37%
2021/01/11	6	17.65	4	17.43	18.00	2	4,927	0.04%
2021/01/08	4	16.58	16.1	16.57	16.55	-12.1	4,842	-0.25%
2021/01/07	23	16.32	11	16.30	16.25	12	4,811	0.25%
2021/01/06	25	16.90	17	16.78	17.10	8	4,714	0.17%
2021/01/05	48	18.37	6	18.62	18.20	42	4,547	0.92%
2021/01/04	16	18.46	81	18.05	18.90	-65	4,383	-1.48%
2020/12/31	68	16.83	35	16.26	17.20	33	4,089	0.81%
2020/12/30	34	14.71	9	14.88	15.65	25	3,810	0.66%
2020/12/29	78	15.16	50	15.47	15.45	28	3,624	0.77%
2020/12/28	0	0.00	5	14.15	14.15	-5	3,177	-0.16%
2020/12/25	11	12.15	22	12.55	12.90	-11	3,084	-0.36%
2020/12/24	3	11.80	10	11.88	11.75	-7	2,917	-0.24%
2020/12/23	20	11.60	15	11.83	11.95	5	2,863	0.17%
2020/12/21	14	12.24	29	12.80	12.05	-15	2,763	-0.54%
2020/12/18	12	13.31	6	13.39	13.35	6	2,678	0.22%
2020/12/17	27	12.27	19	12.85	13.40	8	2,501	0.32%
2020/12/16	3	12.10	0	0.00	12.20	3	2,342	0.13%
2020/12/15	33	11.97	12	11.50	12.55	21	2,197	0.96%
2020/12/14	10	11.65	5	11.65	11.65	5	1,939	0.26%
2020/12/11	5	9.73	5	10.60	10.60	0	1,912	0.00%
2020/12/10	2	9.69	4	9.52	9.65	-2	1,778	-0.11%
2020/12/09	1	9.80	26	9.95	9.86	-25	1,723	-1.45%
2020/12/08	51	9.87	18	9.81	9.87	33	1,639	2.01%
2020/12/07	22	9.32	17	9.19	9.62	5	1,478	0.34%
2020/12/04	14	8.71	15	8.71	8.75	-1	1,352	-0.07%
2020/12/03	16	8.60	0	0.00	8.58	16	1,334	1.20%
2020/12/01	15	8.68	15	8.74	8.66	0	1,321	0.00%
2020/11/30	20	8.59	18	8.60	8.56	2	1,282	0.16%
2020/11/27	8	8.51	49	8.33	8.40	-41	1,227	-3.34%
2020/11/26	5	8.08	1	8.07	8.06	4	1,186	0.34%
2020/11/24	40	7.92	0	0.00	7.90	40	1,167	3.43%
2020/11/23	10	8.12	0	0.00	8.04	10	1,149	0.87%
2020/11/20	18	8.12	10	8.01	8.11	8	1,133	0.71%
2020/11/13	10	7.85	10	7.82	7.82	0	1,093	0.00%
2020/11/12	0	0.00	1	7.84	7.83	-1	1,092	-0.09%
2020/11/10	5	8.18	0	0.00	7.98	5	1,084	0.46%
2020/11/09	0	0.00	23	7.98	8.30	-23	1,046	-2.20%
2020/11/05	10	7.67	0	0.00	7.67	10	997	1.00%
2020/11/04	0	0.00	2	7.66	7.70	-2	997	-0.20%
2020/11/03	0	0.00	5	7.64	7.70	-5	994	-0.50%
2020/11/02	5	7.55	0	0.00	7.55	5	994	0.50%
2020/10/27	0	0.00	5	7.90	7.86	-5	984	-0.51%
2020/10/23	13	7.70	10	8.01	8.03	3	970	0.31%
2020/10/22	0	7.77	0	0.00	7.70	0	949	0.00%
2020/10/21	10	7.89	0	0.00	7.90	10	944	1.06%
2020/10/20	7	8.12	10	8.00	7.95	-3	973	-0.31%
2020/10/19	0	0.00	22	7.95	8.32	-22	914	-2.41%
2020/10/16	0	0.00	1	7.75	7.57	-1	803	-0.12%
2020/10/15	0	0.00	20	7.73	7.72	-20	791	-2.53%
2020/10/14	10	7.49	0	0.00	7.46	10	769	1.30%
2020/10/12	10	7.45	0	0.00	7.41	10	782	1.28%
2020/09/25	0	0.00	3	7.50	7.35	-3	940	-0.32%
2020/09/24	6	7.64	0	0.00	7.52	6	1,037	0.58%
2020/09/23	0	0.00	2	7.90	7.94	-2	1,027	-0.19%
2020/09/22	0	0.00	2	7.65	7.48	-2	972	-0.21%
2020/09/18	13	7.50	0	0.00	7.51	13	963	1.35%
2020/09/17	0	0.00	1	7.63	7.50	-1	960	-0.10%
2020/09/16	6	7.55	23	7.72	7.79	-17	940	-1.81%
2020/09/15	4	7.42	0	0.00	7.45	4	897	0.45%
2020/09/09	8	7.35	90	7.35	7.73	-82	879	-9.33%
2020/09/08	5	7.49	0	0.00	7.44	5	856	0.58%
2020/08/28	7	7.09	0	0.00	7.07	7	806	0.87%
2020/08/27	10	7.08	0	0.00	7.08	10	808	1.24%
2020/08/24	5	7.00	0	0.00	6.98	5	806	0.62%
2020/08/20	6	6.88	0	0.00	6.61	6	805	0.74%
2020/08/19	2	7.08	0	0.00	7.12	2	798	0.25%
2020/08/18	3	7.12	0	0.00	7.17	3	794	0.38%
2020/08/17	10	7.17	0	0.00	7.17	10	792	1.26%
2020/08/14	5	7.11	0	0.00	7.18	5	790	0.63%
2020/08/06	5	7.16	0	0.00	7.14	5	793	0.63%
2020/08/04	5	7.19	0	0.00	7.11	5	794	0.63%
2020/07/30	10	7.08	0	0.00	7.13	10	789	1.27%
2020/07/24	5	7.91	11	7.88	7.57	-6	780	-0.77%
2020/07/23	10	7.17	9	7.85	7.90	1	732	0.14%
2020/07/22	4	7.24	0	0.00	7.19	4	691	0.58%
2020/07/21	1	7.02	0	0.00	7.03	1	686	0.15%
2020/07/17	5	7.13	0	0.00	6.99	5	678	0.74%
2020/07/15	0	0.00	50	7.14	7.19	-50	670	-7.45%
2020/07/10	7	7.35	0	0.00	7.18	7	661	1.06%
2020/07/08	0	0.00	5	7.25	7.38	-5	641	-0.78%
2020/07/06	71	7.64	7	7.79	7.70	64	606	10.55%
2020/07/03	20	7.67	41	7.27	7.67	-21	536	-3.91%
2020/07/02	0	0.00	1	6.98	6.98	-1	414	-0.24%
2020/06/24	0	0.00	2	6.40	6.40	-2	371	-0.54%
2020/06/03	10	6.19	2	6.19	6.19	8	468	1.71%
2020/06/01	10	6.09	0	0.00	6.04	10	467	2.14%
2020/05/11	0	0.00	5	6.20	6.20	-5	524	-0.95%
2020/05/08	5	6.21	0	0.00	6.19	5	523	0.95%
2020/04/24	0.2	5.96	0	0.00	6.00	0.2	549	0.03%
2020/04/22	0.3	5.98	4	5.62	5.98	-3.7	562	-0.65%
2020/04/17	0	0.00	10	6.18	6.07	-10	566	-1.77%
2020/04/09	5	5.75	0	0.00	5.69	5	583	0.86%
2020/04/08	2	5.50	0	0.00	5.50	2	577	0.35%
2020/04/07	0	0.00	5	5.30	5.34	-5	578	-0.86%
2020/04/01	0	0.00	30	5.17	5.21	-30	605	-4.95%
2020/03/24	5	4.95	0	0.00	4.89	5	842	0.59%
2020/03/20	0	0.00	5	4.96	5.00	-5	850	-0.59%
2020/03/19	0	0.00	10	4.59	4.59	-10	851	-1.17%
2020/03/17	0	0.00	20	5.16	5.09	-20	846	-2.36%
2020/03/13	1	5.52	0	0.00	5.69	1	937	0.11%
2020/03/12	20	6.20	0	0.00	6.01	20	967	2.07%
2020/03/10	3	6.53	0	0.00	6.61	3	977	0.31%
2020/03/04	21	6.97	18	7.05	6.96	3	1,024	0.29%
2020/02/25	2	7.22	0	0.00	7.22	2	1,033	0.19%
2020/02/20	2.6	7.38	0	0.00	7.36	2.6	1,073	0.24%
2020/02/18	10	7.32	0	0.00	7.35	10	1,116	0.90%
2020/02/17	11	7.29	0	0.00	7.24	11	1,117	0.98%
2020/02/06	0.4	7.40	0	0.00	7.40	0.4	1,128	0.03%
2020/02/04	0	0.00	10	7.33	7.32	-10	1,130	-0.88%
2020/01/09	5	8.23	0	0.00	8.20	5	1,174	0.43%
2020/01/08	0	8.12	0	0.00	8.12	0	1,180	0.00%
2020/01/07	20	8.24	0	0.00	8.16	20	1,199	1.67%
2020/01/06	0.5	8.20	0	0.00	8.25	0.5	1,213	0.04%
2019/12/30	0.5	8.58	0	0.00	8.58	0.5	1,462	0.03%
2019/12/27	0	8.69	4	8.79	8.70	-4	1,618	-0.24%
2019/12/26	0.5	8.73	0	0.00	8.77	0.5	1,656	0.03%
2019/12/24	15	9.07	14	9.08	8.97	1	1,861	0.05%
2019/12/23	13	8.79	3	8.85	8.98	10	1,812	0.55%
2019/12/20	0	0.00	10	8.73	8.71	-10	1,825	-0.55%
2019/12/19	0	0.00	2	8.73	8.63	-2	1,829	-0.11%
2019/12/18	0	0.00	1	8.65	8.65	-1	1,819	-0.05%
2019/12/17	10	8.63	0	0.00	8.61	10	1,829	0.55%
2019/12/10	2	8.74	10	8.83	8.72	-8	1,820	-0.44%
2019/12/09	10	8.58	0	0.00	8.53	10	1,728	0.58%
2019/12/06	0	0.00	40	8.58	8.35	-40	1,672	-2.39%
2019/12/04	3	8.34	3	8.35	8.40	0	1,645	0.00%
2019/12/03	4	8.25	4	8.28	8.14	0	1,636	0.00%
2019/12/02	0	0.00	0	8.14	8.10	0	1,606	0.00%
2019/11/27	0	0.00	2	8.61	8.37	-2	1,608	-0.12%
2019/11/26	2	8.50	0	0.00	8.49	2	1,595	0.13%
2019/11/19	2	8.54	2	8.47	8.39	0	1,614	0.00%
2019/11/18	9	8.32	4	8.15	8.26	5	1,586	0.32%
2019/11/15	4	8.07	14	8.04	7.98	-10	1,558	-0.64%
2019/11/13	0	0.00	8	8.03	7.96	-8	1,576	-0.51%
2019/11/12	8	8.10	0	0.00	7.95	8	1,581	0.51%
2019/11/11	3	7.92	0	0.00	7.90	3	1,584	0.19%
2019/11/04	2	8.31	10	8.31	8.25	-8	1,589	-0.50%
2019/10/31	0	0.00	4	8.33	8.02	-4	1,594	-0.25%
2019/10/29	10	8.31	0	0.00	8.30	10	1,588	0.63%
2019/10/24	5	8.59	0	0.00	8.57	5	1,617	0.31%
2019/10/23	4	8.64	4	8.79	8.60	0	1,615	0.00%
2019/10/22	17	8.56	0	0.00	8.56	17	1,591	1.07%
2019/10/21	0	0.00	3	8.62	8.53	-3	1,615	-0.19%
2019/10/18	5	8.55	0	0.00	8.52	5	1,634	0.31%
2019/10/17	7	8.46	7	8.56	8.70	0	1,670	0.00%
2019/10/15	1	8.34	0	0.00	8.35	1	1,648	0.06%
2019/10/09	10	8.55	0	0.00	8.50	10	1,618	0.62%
2019/10/08	10	8.76	0	0.00	8.66	10	1,607	0.62%
2019/10/04	12	9.18	23	9.20	9.08	-11	1,570	-0.70%
2019/10/03	11	9.13	4	9.10	9.25	7	1,360	0.51%
2019/10/01	0	0.00	3	8.86	8.68	-3	1,156	-0.26%
2019/09/27	1	9.07	30	9.06	9.05	-29	1,090	-2.66%
2019/09/26	0	0.00	6	8.91	8.90	-6	923	-0.65%
2019/09/25	21	8.39	18	8.38	8.73	3	843	0.36%
2019/09/24	2	8.45	0	0.00	8.35	2	783	0.26%
2019/09/23	17	8.35	37	8.38	8.43	-20	779	-2.57%
2019/09/20	0	0.00	14	8.29	8.36	-14	767	-1.82%
2019/09/19	0	0.00	10	8.09	8.05	-10	750	-1.33%
2019/09/18	5	8.10	1	8.17	8.14	4	745	0.54%
2019/09/17	4	7.94	10	7.98	7.98	-6	717	-0.84%
2019/09/16	6	7.92	5	7.91	7.87	1	724	0.14%
2019/09/12	5	7.83	0	0.00	7.87	5	725	0.69%
2019/09/05	0	0.00	6	7.94	7.94	-6	723	-0.83%
2019/09/03	0	0.00	2	7.85	7.80	-2	716	-0.28%
2019/09/02	2	7.90	2	7.91	7.93	0	722	0.00%
2019/08/28	0	0.00	5	7.89	7.77	-5	704	-0.71%
2019/08/22	14	7.83	4	7.90	7.72	10	706	1.41%
2019/08/20	2	7.74	0	0.00	7.74	2	693	0.29%
2019/08/16	14	7.55	4	7.65	7.54	10	692	1.44%
2019/08/14	4	7.73	3	7.73	7.72	1	711	0.14%
2019/08/13	8	7.85	39	7.90	7.80	-31	723	-4.28%
2019/08/02	10	8.29	0	0.00	8.15	10	964	1.04%
2019/07/31	10	8.67	0	0.00	8.68	10	1,038	0.96%
2019/07/29	0	0.00	63	9.05	9.00	-63	1,050	-6.00%
2019/07/22	3	8.79	5	8.86	8.83	-2	1,040	-0.19%
2019/07/19	6	8.63	5	8.67	8.58	1	1,027	0.10%
2019/07/16	8	8.44	11	8.49	8.40	-3	1,019	-0.29%
2019/07/11	1	8.40	6	8.39	8.39	-5	1,312	-0.38%
2019/07/10	8	8.38	3	8.36	8.33	5	1,400	0.36%
2019/07/08	5	8.34	2	8.26	8.26	3	1,402	0.21%
2019/07/04	2	8.13	0	0.00	8.17	2	1,441	0.14%
2019/07/03	0	0.00	2	8.06	8.06	-2	1,499	-0.13%
2019/07/02	3	8.12	4	8.12	8.12	-1	1,521	-0.07%
2019/06/28	2	8.07	1	8.00	8.00	1	1,562	0.06%
2019/06/27	2	7.95	0	0.00	7.92	2	1,555	0.13%
2019/06/26	0	0.00	2	7.97	7.97	-2	1,564	-0.13%
2019/06/24	1	8.07	0	0.00	8.06	1	1,620	0.06%
2019/06/18	6	7.85	0	0.00	7.85	6	1,661	0.36%
2019/06/14	0	0.00	3	7.93	7.90	-3	1,713	-0.18%
2019/06/12	0	0.00	1	7.90	7.90	-1	1,761	-0.06%
2019/06/11	2	7.85	7	7.85	7.78	-5	1,858	-0.27%
2019/06/06	1	7.91	0	0.00	7.96	1	1,898	0.05%
2019/06/05	5	8.11	10	8.08	8.04	-5	1,945	-0.26%
2019/06/04	0	0.00	1	8.02	8.02	-1	1,987	-0.05%
2019/06/03	12	8.05	0	0.00	8.01	12	2,006	0.60%
2019/05/31	0	0.00	8	8.16	8.16	-8	2,003	-0.40%
2019/05/30	13	8.17	10	8.07	8.14	3	2,009	0.15%
2019/05/28	5	7.92	5	8.00	7.94	0	1,983	0.00%
2019/05/22	0	0.00	3	8.28	8.12	-3	2,096	-0.14%
2019/05/21	9	7.78	6	8.10	8.11	3	2,058	0.15%
2019/05/20	6	8.20	8	7.76	7.72	-2	2,050	-0.10%
2019/05/17	15	8.28	11	8.16	8.15	4	2,036	0.20%
2019/05/16	6	8.59	0	0.00	8.36	6	2,033	0.30%
2019/05/14	6	8.73	18	8.76	8.73	-12	1,988	-0.60%
2019/05/13	9	8.65	18	8.77	8.84	-9	1,973	-0.46%
2019/05/10	25	8.92	13	9.00	8.74	12	1,922	0.62%
2019/05/09	26	8.87	4	8.90	8.72	22	1,769	1.24%
2019/05/07	6	8.37	6	8.64	8.64	0	1,680	0.00%
2019/05/06	0	0.00	10	8.72	8.37	-10	1,678	-0.60%
2019/05/02	8	8.74	0	0.00	8.77	8	1,640	0.49%
2019/04/30	0	0.00	1	8.78	8.78	-1	1,638	-0.06%
2019/04/29	6	8.58	6	8.66	8.98	0	1,639	0.00%
2019/04/23	10	8.85	0	0.00	8.81	10	1,573	0.64%
2019/04/22	20	9.02	0	0.00	8.95	20	1,559	1.28%
2019/04/18	10	9.02	9	9.13	9.11	1	1,503	0.07%
2019/04/17	0	0.00	4	9.09	8.78	-4	1,330	-0.30%
2019/04/16	2	8.72	23	8.45	8.91	-21	1,218	-1.72%
2019/04/15	10	8.11	0	0.00	8.10	10	1,120	0.89%
2019/04/12	5	8.21	5	8.12	8.12	0	1,120	0.00%
2019/04/11	3	8.39	1	8.40	8.26	2	1,108	0.18%
2019/04/10	37	8.49	5	8.43	8.43	32	1,088	2.94%
2019/04/09	23	8.33	0	0.00	8.21	23	1,043	2.20%
2019/04/08	4	8.13	0	0.00	8.18	4	977	0.41%
2019/04/03	22	7.95	25	8.16	8.17	-3	949	-0.32%
2019/04/02	11	7.91	0	0.00	7.81	11	926	1.19%
2019/04/01	18	8.12	0	0.00	8.05	18	902	2.00%
2019/03/28	0	0.00	20	8.38	8.28	-20	882	-2.27%
2019/03/27	15	8.27	0	0.00	8.30	15	836	1.79%
2019/03/26	15	8.27	13	8.24	8.16	2	819	0.24%
2019/03/25	1	8.07	0	0.00	8.29	1	809	0.12%
2019/03/22	0	0.00	2	8.03	8.22	-2	786	-0.25%
2019/03/21	1	8.43	0	0.00	8.28	1	767	0.13%
2019/03/20	0	0.00	5	8.55	8.40	-5	750	-0.67%
2019/03/19	1	8.30	0	0.00	8.59	1	746	0.13%
2019/03/18	10	8.37	0	0.00	8.24	10	700	1.43%
2019/03/15	1	8.45	20	8.50	8.44	-19	675	-2.81%
2019/03/14	5	8.38	38	8.47	8.50	-33	647	-5.10%
2019/03/12	0	0.00	20	7.66	7.66	-20	515	-3.88%
2019/03/11	22	7.69	2	7.68	7.72	20	508	3.93%
2019/03/08	2	7.39	32	7.41	7.46	-30	461	-6.50%
2019/03/06	10	7.14	0	0.00	7.12	10	403	2.48%
2019/02/22	0	0.00	10	7.16	7.14	-10	429	-2.33%
2019/02/21	7	6.93	0	0.00	6.98	7	330	2.12%
2019/02/20	0	0.00	5	6.85	6.84	-5	316	-1.58%
2019/02/14	1	6.75	0	0.00	6.78	1	321	0.31%
2019/01/25	0	0.00	6	6.61	6.62	-6	350	-1.71%
2019/01/23	3	6.62	0	0.00	6.63	3	340	0.88%
2019/01/21	8	6.72	3	6.79	6.69	5	340	1.47%
2019/01/18	3	6.66	0	0.00	6.65	3	334	0.90%
2019/01/17	5	6.66	0	0.00	6.60	5	339	1.47%
2019/01/14	5	6.76	0	0.00	6.60	5	350	1.43%
2019/01/10	0	0.00	5	6.69	6.67	-5	346	-1.44%
2018/12/27	0	0.00	6	6.87	6.83	-6	398	-1.51%
2018/12/21	6	6.73	0	0.00	6.80	6	410	1.46%
2018/12/19	10	7.02	0	0.00	6.93	10	410	2.44%
2018/12/13	0	0.00	3	7.30	7.26	-3	420	-0.71%
2018/12/12	0	0.00	4	7.34	7.28	-4	421	-0.95%
2018/12/07	5	7.17	0	0.00	7.16	5	423	1.18%
2018/12/06	10	7.15	0	0.00	7.12	10	427	2.34%
2018/12/03	12	7.42	0	0.00	7.41	12	446	2.69%
2018/11/29	0	0.00	1	7.36	7.25	-1	445	-0.22%
2018/11/28	0	0.00	4	7.27	7.30	-4	444	-0.90%
2018/11/27	2	7.12	10	7.12	7.14	-8	445	-1.79%
2018/11/23	21	7.21	0	0.00	7.15	21	451	4.65%
2018/11/22	14	7.34	20	7.35	7.30	-6	481	-1.25%
2018/11/21	4	7.13	0	0.00	7.15	4	437	0.91%
2018/11/16	3	7.02	1	7.12	7.03	2	436	0.46%
2018/11/15	7	6.97	0	0.00	6.98	7	440	1.59%
2018/11/12	0	0.00	4	7.00	7.35	-4	449	-0.89%
2018/11/08	0	0.00	4	6.82	6.79	-4	448	-0.89%
2018/11/01	4	6.69	0	0.00	6.69	4	514	0.78%
2018/10/22	0	0.00	3	6.70	6.70	-3	641	-0.47%
2018/10/18	6	6.72	5	6.63	6.68	1	664	0.15%
2018/10/16	4	6.75	0	0.00	6.59	4	683	0.59%
2018/10/11	3	6.51	0	0.00	6.51	3	746	0.40%
2018/10/01	0	0.00	1	7.82	7.82	-1	1,098	-0.09%
2018/09/19	4	7.78	3	7.80	7.80	1	1,351	0.07%
2018/09/17	2	7.83	0	0.00	7.82	2	1,426	0.14%
2018/09/10	1	7.65	0	0.00	7.54	1	1,775	0.06%
2018/09/07	1	8.30	0	0.00	8.12	1	1,819	0.05%
2018/09/05	3	8.56	0	0.00	8.54	3	1,971	0.15%
2018/09/04	2	8.61	0	0.00	8.58	2	2,120	0.09%
2018/08/31	0	0.00	10	8.65	8.81	-10	2,764	-0.36%
2018/08/29	0	0.00	3	8.98	8.90	-3	2,950	-0.10%
2018/08/20	1	8.48	0	0.00	8.33	1	3,279	0.03%
2018/08/08	0	0.00	2	9.75	9.60	-2	3,478	-0.06%
2018/07/26	2	9.62	0	0.00	9.47	2	3,344	0.06%
2018/07/20	0	0.00	3	9.93	9.65	-3	3,301	-0.09%
2018/07/13	0	0.00	2	9.45	10.05	-2	3,168	-0.06%
2018/07/12	2	9.20	0	0.00	9.20	2	3,063	0.07%
2018/07/06	0	0.00	20	9.10	8.90	-20	2,866	-0.70%
2018/07/05	0	0.00	15	9.18	9.08	-15	2,837	-0.53%
2018/07/03	0	0.00	5	9.69	9.51	-5	2,761	-0.18%
2018/06/25	60	10.57	0	0.00	10.15	60	2,551	2.35%
2018/06/22	8	10.20	0	0.00	10.05	8	2,468	0.32%
2018/06/13	0	0.00	4	10.78	10.45	-4	2,290	-0.17%
2018/06/12	0	0.00	4	11.20	11.15	-4	2,206	-0.18%
2018/06/11	3	11.30	0	0.00	11.30	3	2,089	0.14%
2018/06/07	0	0.00	10	9.21	9.55	-10	1,700	-0.59%
2018/06/05	10	9.00	0	0.00	9.03	10	1,516	0.66%
2018/06/04	0	0.00	1	8.91	8.96	-1	1,432	-0.07%
2018/06/01	1	9.08	0	0.00	9.00	1	1,408	0.07%
2018/05/30	0	0.00	20	9.09	8.85	-20	1,266	-1.58%
2018/05/29	20	8.17	0	0.00	8.35	20	1,163	1.72%
2018/05/24	2	8.59	0	0.00	8.60	2	1,103	0.18%
2018/05/11	0	0.00	15	7.50	7.48	-15	910	-1.65%
2018/05/07	5	7.50	0	0.00	7.47	5	970	0.51%
2018/05/03	15	7.69	0	0.00	7.58	15	1,055	1.42%
2018/04/24	2	7.69	0	0.00	7.62	2	1,088	0.18%
2018/04/11	2	8.10	0	0.00	8.10	2	1,249	0.16%
2018/03/20	5	8.95	11	9.06	9.00	-6	1,185	-0.51%
2018/03/15	0	0.00	5	8.80	8.78	-5	1,017	-0.49%
2018/03/13	9	8.88	6	8.94	8.81	3	972	0.31%
2018/03/08	0	0.00	5	8.02	7.99	-5	752	-0.66%
2018/03/07	9	8.00	9	7.96	8.00	0	750	0.00%
2018/02/27	5	7.65	0	0.00	7.71	5	817	0.61%
2018/02/02	8	8.41	0	0.00	8.40	8	1,111	0.72%
2018/01/29	0	0.00	3	8.83	9.04	-3	1,157	-0.26%