普誠 (6129)-元富-安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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
392張
產業
上櫃半導體類股
403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－元富-安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

元富-安南券商分點個股進出
元富-安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
2024/11/27	2	19.10	0	0.00	18.80	2	320	0.62%
2024/11/21	0	0.00	1	19.70	19.65	-1	322	-0.31%
2024/11/18	0	18.90	0	0.00	18.85	0	357	0.00%
2024/11/14	1	19.25	0	0.00	19.00	1	361	0.28%
2024/11/08	2	20.03	1	20.00	20.00	1	357	0.28%
2024/11/05	0	0.00	1	20.10	19.90	-1	358	-0.28%
2024/10/29	1	20.40	0	0.00	20.35	1	393	0.25%
2024/10/09	1	21.80	0	0.00	21.40	1	533	0.19%
2024/10/08	2	21.45	0	0.00	21.55	2	537	0.37%
2024/10/04	1	21.80	0	0.00	21.95	1	554	0.18%
2024/09/26	0	0.00	2	22.05	22.20	-2	580	-0.34%
2024/09/12	2	20.45	0	0.00	20.50	2	618	0.32%
2024/08/29	0	0.00	2	22.70	22.75	-2	671	-0.30%
2024/08/27	0	0.00	1	22.60	22.55	-1	685	-0.15%
2024/08/19	1	21.40	0	0.00	21.50	1	792	0.13%
2024/08/07	0	0.00	1	20.55	21.10	-1	796	-0.13%
2024/08/06	0	0.00	1	19.85	19.85	-1	789	-0.13%
2024/08/05	7	20.30	0	0.00	20.30	7	771	0.91%
2024/08/02	1	22.55	1	22.70	22.55	0	756	0.00%
2024/07/29	1	22.40	3	22.50	22.40	-2	754	-0.27%
2024/07/26	0	0.00	1	23.00	23.00	-1	748	-0.13%
2024/07/22	7	24.07	0	0.00	24.10	7	739	0.95%
2024/07/19	0	0.00	3	25.40	24.90	-3	732	-0.41%
2024/07/16	1	26.95	0	0.00	26.45	1	715	0.14%
2024/07/15	1	26.70	0	0.00	26.75	1	713	0.14%
2024/07/05	0	0.00	1	26.00	26.20	-1	648	-0.15%
2024/07/04	3	25.43	2	25.35	25.30	1	634	0.16%
2024/07/01	2	25.40	0	0.00	25.05	2	632	0.32%
2024/06/28	1	25.40	1	25.55	25.40	0	636	0.00%
2024/06/24	1	25.30	0	0.00	24.65	1	696	0.14%
2024/06/14	2	25.00	0	0.00	25.05	2	715	0.28%
2024/06/05	0	0.00	2	25.80	25.80	-2	734	-0.27%
2024/05/31	4	26.60	2	26.40	26.20	2	783	0.26%
2024/05/30	0	0.00	4	26.50	26.55	-4	784	-0.51%
2024/05/29	13	26.99	5	27.28	27.00	8	782	1.02%
2024/05/03	0	0.00	2	24.75	24.50	-2	833	-0.24%
2024/05/02	0	0.00	3	24.45	24.50	-3	837	-0.36%
2024/04/26	2	24.20	0	0.00	24.00	2	854	0.23%
2024/04/25	3	24.10	4	23.95	23.90	-1	858	-0.12%
2024/04/24	3	24.05	0	0.00	24.15	3	867	0.35%
2024/04/22	2	23.78	0	0.00	23.50	2	907	0.22%
2024/04/19	2	23.93	9	23.82	23.90	-7	908	-0.77%
2024/04/16	2	24.50	0	0.00	24.50	2	919	0.22%
2024/04/15	3	25.78	4	25.90	25.75	-1	919	-0.11%
2024/04/12	0	0.00	4	26.25	26.20	-4	926	-0.43%
2024/04/02	4	27.10	0	0.00	26.90	4	1,097	0.36%
2024/03/29	8	27.62	0	0.00	27.25	8	1,499	0.53%
2024/03/28	3	26.87	0	0.00	27.55	3	1,485	0.20%
2024/03/22	5	26.55	10	26.60	26.65	-5	1,555	-0.32%
2024/03/21	0	0.00	8	26.15	26.20	-8	1,561	-0.51%
2024/03/19	3	26.40	0	0.00	26.35	3	1,591	0.19%
2024/03/18	2	26.50	0	0.00	26.50	2	1,600	0.12%
2024/03/15	1	26.65	0	0.00	26.55	1	1,606	0.06%
2024/03/12	4	27.80	0	0.00	27.90	4	1,690	0.24%
2024/03/08	0	0.00	4	26.90	26.80	-4	1,712	-0.23%
2024/03/07	1	27.70	4	27.85	27.55	-3	1,695	-0.18%
2024/03/06	4	28.21	0	0.00	28.10	4	1,691	0.24%
2024/03/05	0	0.00	1	28.45	28.35	-1	1,696	-0.06%
2024/03/04	1	29.00	10	29.12	28.60	-9	1,742	-0.52%
2024/03/01	4	28.44	0	0.00	28.65	4	1,811	0.22%
2024/02/27	0	0.00	5	28.46	28.55	-5	1,879	-0.27%
2024/02/23	1	28.95	10	28.85	28.75	-9	2,116	-0.43%
2024/02/22	3	29.35	0	0.00	29.05	3	2,120	0.14%
2024/02/21	1	29.15	13	29.10	29.15	-12	2,146	-0.56%
2024/02/20	1	29.30	0	0.00	29.40	1	2,161	0.05%
2024/02/19	1	29.60	0	0.00	29.75	1	2,172	0.05%
2024/01/29	8	29.19	0	0.00	29.40	8	2,273	0.35%
2024/01/26	6	29.12	0	0.00	29.05	6	2,270	0.26%
2024/01/25	1	29.30	5	29.40	29.30	-4	2,273	-0.18%
2024/01/19	1	29.05	0	0.00	29.00	1	2,293	0.04%
2024/01/17	2	29.23	0	0.00	29.20	2	2,328	0.09%
2024/01/16	1	30.15	1	30.35	29.85	0	2,339	0.00%
2024/01/12	1	29.35	0	0.00	29.20	1	2,380	0.04%
2024/01/10	2	29.38	0	0.00	29.25	2	2,515	0.08%
2024/01/09	1	29.85	1	29.75	29.75	0	2,499	0.00%
2024/01/08	0	0.00	7	30.74	30.00	-7	2,487	-0.28%
2024/01/04	12	30.66	12	30.79	30.45	0	2,492	0.00%
2024/01/03	7	31.01	0	0.00	30.70	7	2,456	0.28%
2024/01/02	0	0.00	2	30.75	30.80	-2	2,431	-0.08%
2023/12/29	0	0.00	5	30.90	30.85	-5	2,420	-0.21%
2023/12/28	10	31.60	0	0.00	31.25	10	2,402	0.42%
2023/12/27	32	32.41	26.3	32.30	32.00	5.7	2,321	0.25%
2023/12/26	3	30.60	1	30.55	30.70	2	1,943	0.10%
2023/12/22	1	30.50	0	0.00	29.95	1	1,875	0.05%
2023/12/21	12.3	30.16	11.7	30.59	30.25	0.6	1,840	0.03%
2023/12/20	0.6	29.42	0	0.00	29.30	0.6	1,774	0.03%
2023/12/19	3.4	29.45	5	29.25	29.10	-1.6	1,773	-0.09%
2023/12/18	2.6	29.82	11.1	29.99	29.75	-8.6	1,758	-0.49%
2023/12/15	0.3	30.24	1	30.10	30.10	-0.7	1,750	-0.04%
2023/12/14	2	30.85	0	0.00	30.35	2	1,746	0.11%
2023/12/13	1	30.30	0	0.00	30.20	1	1,725	0.06%
2023/12/12	0.2	30.21	0	0.00	30.10	0.2	1,713	0.01%
2023/12/11	4	30.71	0	0.00	30.25	4	1,707	0.23%
2023/12/08	3	30.78	1	31.10	30.40	2	1,694	0.12%
2023/12/07	2.3	30.31	0	0.00	30.05	2.3	1,649	0.14%
2023/12/06	0	0.00	1	31.00	31.00	-1	1,615	-0.06%
2023/12/05	0.1	30.22	0	0.00	30.10	0.1	1,589	0.01%
2023/12/04	3.2	30.50	1	30.55	30.35	2.2	1,584	0.14%
2023/12/01	1	30.65	0	0.00	30.65	1	1,594	0.06%
2023/11/29	1	32.10	1	32.15	31.40	0	1,669	0.00%
2023/11/28	0	0.00	1	31.30	31.55	-1	1,618	-0.06%
2023/11/27	0.1	30.38	0	0.00	30.30	0.1	1,533	0.01%
2023/11/24	4.1	30.73	0	0.00	30.25	4.1	1,503	0.27%
2023/11/22	4	30.75	3	31.25	31.75	1	1,288	0.08%
2023/11/20	4	30.56	0	0.00	30.35	4	1,182	0.34%
2023/11/17	1	30.40	2	30.25	30.35	-1	1,147	-0.09%
2023/11/14	2	29.83	2	29.75	29.70	0	1,095	0.00%
2023/11/13	2	29.28	1	28.90	28.90	1	1,069	0.09%
2023/11/09	0	0.00	1	30.00	29.50	-1	1,036	-0.10%
2023/11/08	0	0.00	6	29.98	29.75	-6	1,051	-0.57%
2023/11/07	0	0.00	5	29.50	29.15	-5	1,016	-0.49%
2023/11/06	1	28.30	1	28.50	28.60	0	1,027	0.00%
2023/11/02	1	28.05	1	28.25	28.15	0	1,111	0.00%
2023/10/31	7	28.35	0	0.00	28.20	7	1,108	0.63%
2023/10/26	1	29.50	10	29.73	29.30	-9	1,108	-0.81%
2023/10/25	2	30.25	2	30.60	29.90	0	1,097	0.00%
2023/10/24	11	30.54	0	0.00	30.05	11	1,077	1.02%
2023/10/23	0	0.00	1	30.25	30.25	-1	1,052	-0.10%
2023/10/20	15	29.22	0	0.00	29.20	15	1,017	1.47%
2023/10/19	6	30.45	1	29.70	29.25	5	1,024	0.49%
2023/10/18	0	0.00	11	29.58	29.85	-11	946	-1.16%
2023/10/17	0	0.00	1	28.95	28.60	-1	887	-0.11%
2023/10/16	1	28.70	0	0.00	28.40	1	893	0.11%
2023/10/12	1	28.90	0	0.00	28.65	1	925	0.11%
2023/10/05	1	29.95	1	29.70	29.45	0	953	0.00%
2023/10/04	0	0.00	1	29.85	29.75	-1	953	-0.10%
2023/09/21	0	0.00	2	29.10	29.30	-2	1,059	-0.19%
2023/09/20	1	29.65	1	29.65	29.50	0	1,063	0.00%
2023/09/19	10	30.00	0	0.00	29.80	10	1,070	0.93%
2023/09/18	1	30.80	0	0.00	30.70	1	1,081	0.09%
2023/09/07	2	29.80	1	30.00	29.90	1	1,247	0.08%
2023/09/06	0	0.00	1	30.40	30.30	-1	1,268	-0.08%
2023/09/05	1	31.05	2	30.95	31.00	-1	1,270	-0.08%
2023/09/01	1	29.70	0	0.00	29.55	1	1,222	0.08%
2023/08/31	1	29.20	0	0.00	29.20	1	1,232	0.08%
2023/08/30	0	0.00	3	29.08	29.20	-3	1,244	-0.24%
2023/08/24	1	29.40	0	0.00	28.75	1	1,296	0.08%
2023/08/23	1	28.70	0	0.00	28.75	1	1,317	0.08%
2023/08/21	0	0.00	2	28.60	28.30	-2	1,335	-0.15%
2023/08/18	0	28.78	0	0.00	28.50	0	1,337	0.00%
2023/08/17	0	0.00	1	28.70	28.80	-1	1,342	-0.07%
2023/08/14	2	28.68	3	28.25	28.20	-1	1,350	-0.07%
2023/08/10	1	30.00	1	29.95	29.95	0	1,323	0.00%
2023/08/09	1	31.20	2	31.03	30.85	-1	1,317	-0.08%
2023/08/07	0	0.00	3	29.72	29.70	-3	1,244	-0.24%
2023/08/02	1	29.85	4	29.85	29.95	-3	1,272	-0.24%
2023/08/01	0	0.00	5	30.29	30.30	-5	1,288	-0.39%
2023/07/31	0	0.00	3	30.70	30.60	-3	1,420	-0.21%
2023/07/26	0	0.00	3	29.90	29.90	-3	1,519	-0.20%
2023/07/25	3	30.15	0	0.00	30.30	3	1,543	0.19%
2023/07/24	1	30.30	4	29.85	29.95	-3	1,552	-0.19%
2023/07/21	1	31.00	0	0.00	30.80	1	1,555	0.06%
2023/07/20	0	0.00	1	30.75	30.95	-1	1,603	-0.06%
2023/07/19	0	0.00	1	31.20	30.60	-1	1,614	-0.06%
2023/07/13	0	0.00	1	30.80	30.75	-1	1,998	-0.05%
2023/07/12	1	31.20	0	0.00	31.15	1	2,041	0.05%
2023/07/10	2	31.98	0	0.00	31.90	2	2,136	0.09%
2023/07/05	1	32.85	0	0.00	32.85	1	2,266	0.04%
2023/07/03	0	0.00	2	32.60	32.75	-2	2,269	-0.09%
2023/06/29	2	32.20	2	31.95	31.90	0	2,273	0.00%
2023/06/27	1	32.25	0	0.00	32.05	1	2,380	0.04%
2023/06/21	1	32.60	0	0.00	32.55	1	2,442	0.04%
2023/06/20	1	32.90	1	32.70	32.70	0	2,474	0.00%
2023/06/19	3	33.20	1	33.20	33.15	2	2,578	0.08%
2023/06/16	1	33.55	0	0.00	33.20	1	2,622	0.04%
2023/06/14	2	33.25	2	33.80	33.45	0	2,636	0.00%
2023/06/13	2	33.25	7	33.21	33.35	-5	2,666	-0.19%
2023/06/12	3	31.60	0	0.00	31.45	3	2,679	0.11%
2023/06/09	1	32.15	0	0.00	32.10	1	2,718	0.04%
2023/06/08	0	0.00	6	32.65	32.50	-6	2,756	-0.22%
2023/06/05	1	33.85	0	0.00	33.80	1	3,742	0.03%
2023/06/02	1	33.85	0	0.00	33.85	1	3,788	0.03%
2023/05/31	2	33.70	0	0.00	33.35	2	3,857	0.05%
2023/05/30	1	33.25	1	33.35	33.35	0	3,878	0.00%
2023/05/26	1	32.25	0	0.00	32.30	1	3,911	0.03%
2023/05/25	0	0.00	2	33.00	32.75	-2	3,966	-0.05%
2023/05/23	1	33.30	1	33.30	33.25	0	4,095	0.00%
2023/05/18	4	33.04	0	0.00	32.95	4	4,178	0.10%
2023/05/16	2	32.35	0	0.00	32.40	2	4,201	0.05%
2023/05/15	0	0.00	1	31.90	32.00	-1	4,231	-0.02%
2023/05/11	0	0.00	5	32.60	32.50	-5	4,541	-0.11%
2023/05/09	0.1	33.00	5	33.13	32.95	-4.9	4,708	-0.10%
2023/05/08	2.2	33.62	0	0.00	33.30	2.2	4,722	0.05%
2023/05/05	7.1	33.81	2	33.25	33.55	5.1	4,793	0.11%
2023/05/04	3	35.98	0	0.00	35.65	3	4,997	0.06%
2023/05/03	2	36.00	0	0.00	35.95	2	5,075	0.04%
2023/05/02	0	0.00	11	35.87	35.90	-11	5,107	-0.22%
2023/04/28	0	0.00	1	35.30	35.30	-1	5,097	-0.02%
2023/04/27	5	34.06	2	34.20	33.90	3	5,071	0.06%
2023/04/26	3	33.53	0	0.00	33.80	3	5,055	0.06%
2023/04/25	2	34.15	0	0.00	33.40	2	5,049	0.04%
2023/04/24	2	34.55	1	34.80	34.80	1	5,039	0.02%
2023/04/21	2	34.30	0	0.00	34.45	2	5,059	0.04%
2023/04/20	4	35.45	0	0.00	35.35	4	5,038	0.08%
2023/04/19	4	37.25	16	37.56	36.90	-12	5,099	-0.24%
2023/04/18	5	37.77	10	37.73	37.60	-5	4,962	-0.10%
2023/04/17	3	36.98	3	37.20	37.10	0	4,837	0.00%
2023/04/14	3	36.60	1	37.20	36.40	2	4,783	0.04%
2023/04/13	8	36.55	6	36.51	36.30	2	4,709	0.04%
2023/04/12	1	36.50	11	36.53	36.90	-10	4,683	-0.21%
2023/04/11	18	36.15	5	36.38	36.45	13	4,630	0.28%
2023/04/10	0	0.00	6	35.30	35.15	-6	4,553	-0.13%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	3	34.98	3	35.07	35.20	0	4,548	0.00%
2023/03/31	11	34.68	0	0.00	34.70	11	4,538	0.24%
2023/03/29	1	34.50	0	0.00	34.45	1	4,543	0.02%
2023/03/28	7	35.12	9	34.44	34.15	-2	4,563	-0.04%
2023/03/27	1	36.15	1	35.60	35.60	0	4,479	0.00%
2023/03/23	2	36.35	1	36.50	36.35	1	4,437	0.02%
2023/03/22	4	36.83	3	36.88	36.50	1	4,450	0.02%
2023/03/21	2	36.15	13	36.37	36.00	-11	4,378	-0.25%
2023/03/20	3	35.92	5	36.31	36.00	-2	4,356	-0.05%
2023/03/17	5	36.01	4	36.15	35.85	1	4,373	0.02%
2023/03/16	4	36.25	2	35.65	35.65	2	4,381	0.05%
2023/03/15	8	36.83	16	36.86	37.00	-8	4,485	-0.18%
2023/03/14	11	35.88	2	36.45	36.10	9	4,535	0.20%
2023/03/13	8	35.42	3	36.08	36.10	5	4,884	0.10%
2023/03/10	20	36.64	1	36.30	36.40	19	5,179	0.37%
2023/03/09	34	38.63	32	38.52	38.05	2	5,169	0.04%
2023/03/08	14	37.20	45	37.66	37.80	-31	4,767	-0.65%
2023/03/07	6	35.35	0	0.00	35.60	6	4,431	0.14%
2023/03/03	12	35.49	0	0.00	35.05	12	4,431	0.27%
2023/03/02	1	35.30	0	0.00	35.05	1	4,446	0.02%
2023/03/01	7	34.79	0	0.00	34.75	7	4,467	0.16%
2023/02/24	1	35.20	2	34.78	34.80	-1	4,472	-0.02%
2023/02/23	2	35.28	1	35.45	35.55	1	4,444	0.02%
2023/02/22	3	35.00	8	35.03	34.95	-5	4,425	-0.11%
2023/02/21	1	35.35	2	35.55	35.30	-1	4,399	-0.02%
2023/02/20	4	34.95	0	0.00	35.20	4	4,365	0.09%
2023/02/17	0	0.00	1	34.35	34.30	-1	4,344	-0.02%
2023/02/16	0	0.00	9	34.27	34.30	-9	4,343	-0.21%
2023/02/15	1	34.10	1	33.70	33.70	0	4,366	0.00%
2023/02/14	1	34.15	0	0.00	33.75	1	4,378	0.02%
2023/02/13	2	33.95	0	0.00	33.85	2	4,408	0.05%
2023/02/10	0	0.00	10	34.60	34.45	-10	4,545	-0.22%
2023/02/09	16	36.01	9	35.96	35.45	7	4,585	0.15%
2023/02/08	9	35.48	8	35.51	35.40	1	4,375	0.02%
2023/02/07	2	34.15	1	33.95	34.30	1	4,247	0.02%
2023/02/06	2	34.50	1	34.85	34.50	1	4,213	0.02%
2023/02/03	2	34.80	1	34.90	34.45	1	4,186	0.02%
2023/02/02	26	35.67	14.2	35.63	35.70	11.8	4,094	0.29%
2023/02/01	6.1	33.53	8	33.73	34.00	-1.9	3,765	-0.05%
2023/01/31	2	32.95	3	32.82	32.75	-1	3,656	-0.03%
2023/01/30	5	32.52	3	32.53	32.35	2	3,626	0.06%
2023/01/13	0	31.65	1	31.75	31.05	-1	3,627	-0.03%
2023/01/11	3	31.98	1	31.85	32.25	2	3,618	0.06%
2023/01/10	0	31.65	1	31.85	31.60	-1	3,631	-0.03%
2023/01/09	3	32.35	5	32.69	31.95	-2	3,649	-0.05%
2023/01/04	1	30.40	0	0.00	30.35	1	3,626	0.03%
2022/12/29	2	29.55	0	0.00	29.95	2	3,821	0.05%
2022/12/27	1	30.45	0	0.00	30.00	1	3,913	0.03%
2022/12/22	2	29.90	0	0.00	30.05	2	4,012	0.05%
2022/12/21	2	29.83	7	29.96	29.55	-5	4,070	-0.12%
2022/12/20	6	30.42	0	0.00	29.75	6	4,098	0.15%
2022/12/16	0	0.00	3	31.65	31.35	-3	4,258	-0.07%
2022/12/14	2	32.30	0	0.00	32.35	2	4,329	0.05%
2022/12/13	2	31.33	0	0.00	31.20	2	4,304	0.05%
2022/12/12	0	0.00	1	31.80	31.70	-1	4,308	-0.02%
2022/12/09	1	32.15	0	0.00	32.15	1	4,333	0.02%
2022/12/07	2.3	34.34	0.3	33.03	32.60	2	4,380	0.05%
2022/12/06	8	34.96	8.4	34.77	35.00	-0.4	4,255	-0.01%
2022/12/05	123.4	35.32	122.3	35.22	34.80	1.1	4,157	0.03%	大買/大賣/
2022/12/02	5	35.84	12	35.30	35.90	-7	3,800	-0.18%
2022/12/01	6	33.03	6	32.68	32.65	0	3,541	0.00%
2022/11/30	3	31.85	3	31.93	31.75	0	3,629	0.00%
2022/11/29	8	31.96	5	32.56	31.85	3	3,707	0.08%
2022/11/28	1	31.30	1	31.50	31.25	0	3,736	0.00%
2022/11/25	4.2	31.55	1	31.35	31.25	3.2	3,907	0.08%
2022/11/24	1	31.65	3	31.75	32.15	-2	3,939	-0.05%
2022/11/23	1	31.15	1	31.30	31.00	0	3,952	0.00%
2022/11/18	17	31.61	20	31.27	30.85	-3	4,544	-0.07%
2022/11/17	3	31.80	3	31.87	31.60	0	4,668	0.00%
2022/11/16	0.2	31.40	0	0.00	31.50	0.2	4,802	0.00%
2022/11/15	4	31.23	2	31.18	31.10	2	4,883	0.04%
2022/11/14	4	30.95	2	30.85	30.85	2	5,247	0.04%
2022/11/11	4	30.83	0	0.00	30.50	4	5,556	0.07%
2022/11/10	1.1	30.65	4	30.08	30.00	-2.9	5,965	-0.05%
2022/11/09	7	30.56	0	0.00	30.70	7	6,360	0.11%
2022/11/08	2	31.20	1	31.70	30.40	1	6,691	0.01%
2022/11/07	1	30.10	3	30.68	30.70	-2	7,436	-0.03%
2022/11/04	0	0.00	26	28.59	29.75	-26	7,562	-0.34%
2022/11/03	0	0.00	16	28.38	28.30	-16	7,700	-0.21%
2022/10/27	2	27.65	0	0.00	28.00	2	8,824	0.02%
2022/10/26	0	0.00	10	27.20	27.05	-10	8,883	-0.11%
2022/10/25	1	27.75	0	0.00	27.60	1	8,988	0.01%
2022/10/19	0	0.00	1	29.60	29.40	-1	9,249	-0.01%
2022/10/18	0	0.00	10	29.30	29.70	-10	9,283	-0.11%
2022/10/14	0	0.00	1	28.30	28.60	-1	9,313	-0.01%
2022/10/13	2	28.25	0	0.00	26.75	2	9,334	0.02%
2022/10/12	1	29.50	0	0.00	29.20	1	9,307	0.01%
2022/10/11	13	29.94	1	29.40	29.25	12	9,299	0.13%
2022/10/07	25	32.12	2	31.85	31.75	23	9,286	0.25%
2022/10/06	19	31.89	3	31.82	31.60	16	9,272	0.17%
2022/10/05	2	30.70	2	31.60	30.60	0	9,191	0.00%
2022/10/04	1	30.45	0	0.00	31.00	1	9,153	0.01%
2022/10/03	4	29.38	0	0.00	30.25	4	9,109	0.04%
2022/09/28	1	29.50	0	0.00	28.60	1	9,104	0.01%
2022/09/27	1	30.55	0	0.00	30.60	1	9,054	0.01%
2022/09/26	2	31.25	0	0.00	29.85	2	9,028	0.02%
2022/09/23	4.1	31.99	1	31.30	31.30	3.1	9,012	0.03%
2022/09/22	1.1	33.13	0	0.00	33.15	1.1	8,915	0.01%
2022/09/21	1.1	33.56	1	33.50	33.40	0.1	8,950	0.00%
2022/09/20	0	0.00	2	33.60	33.80	-2	9,006	-0.02%
2022/09/19	3.1	33.70	0	0.00	33.40	3.1	9,117	0.03%
2022/09/16	1	34.90	1	34.80	33.90	0	9,098	0.00%
2022/09/15	3	35.85	7	35.81	34.85	-4	9,059	-0.04%
2022/09/14	2.1	35.36	1.2	34.70	35.95	0.9	9,020	0.01%
2022/09/13	3.1	35.63	1	35.55	35.90	2.1	8,975	0.02%
2022/09/12	0	0.00	2	35.00	35.15	-2	8,961	-0.02%
2022/09/08	1	34.05	0	0.00	34.60	1	8,958	0.01%
2022/09/07	6	34.92	4	34.45	34.00	2	8,946	0.02%
2022/09/06	9.1	35.80	13	35.12	34.75	-3.9	8,897	-0.04%
2022/09/05	33	38.12	12	37.17	37.00	21	8,723	0.24%
2022/09/02	10	38.48	19	38.83	39.10	-9	8,648	-0.10%
2022/09/01	14	38.29	10	37.90	37.90	4	8,550	0.05%
2022/08/31	15	37.88	10	37.80	37.85	5	8,430	0.06%
2022/08/30	11	37.64	12	37.98	37.70	-1	8,506	-0.01%
2022/08/29	37	37.55	15	37.87	37.30	22	8,844	0.25%
2022/08/26	27	40.92	30	41.60	39.80	-3	8,843	-0.03%
2022/08/25	20	41.33	11	41.78	40.75	9	8,517	0.11%
2022/08/24	3	41.75	2	41.48	41.25	1	8,446	0.01%
2022/08/23	2	41.73	22	41.79	42.15	-20	8,354	-0.24%
2022/08/22	3	40.93	1	41.20	41.05	2	8,264	0.02%
2022/08/19	27	41.83	9	42.66	41.10	18	8,208	0.22%
2022/08/18	7	41.94	4	41.83	41.95	3	7,914	0.04%
2022/08/17	2	41.40	2.6	41.68	41.90	-0.6	7,660	-0.01%
2022/08/16	2	41.05	24	41.11	41.80	-22	7,461	-0.29%
2022/08/15	19	40.37	6	41.22	40.05	13	7,064	0.18%
2022/08/12	19	40.96	24	41.08	40.00	-5	6,698	-0.07%
2022/08/11	14	38.86	25	39.09	38.80	-11	5,792	-0.19%
2022/08/10	14	39.34	4	38.61	38.80	10	5,580	0.18%
2022/08/09	5	38.15	10	38.93	39.30	-5	5,398	-0.09%
2022/08/08	10	37.66	17	37.78	37.85	-7	4,984	-0.14%
2022/08/05	11	36.44	15	36.89	37.10	-4	4,658	-0.09%
2022/08/04	6	34.58	1	34.70	34.70	5	4,366	0.11%
2022/08/03	0	0.00	2	35.55	34.20	-2	4,331	-0.05%
2022/08/02	4	35.31	4	35.33	34.75	0	4,261	0.00%
2022/08/01	3	35.73	3	36.52	36.25	0	4,189	0.00%
2022/07/29	5	35.30	6	35.47	36.00	-1	4,065	-0.02%
2022/07/28	1	34.40	11	34.17	34.00	-10	3,877	-0.26%
2022/07/27	1	34.25	1	34.25	34.40	0	3,834	0.00%
2022/07/26	4	33.55	2	33.88	34.05	2	3,800	0.05%
2022/07/25	2	33.35	3	33.82	34.05	-1	3,776	-0.03%
2022/07/22	1	33.30	8	33.74	33.55	-7	3,730	-0.19%
2022/07/21	6	32.78	7	32.89	32.95	-1	3,674	-0.03%
2022/07/20	2	32.50	2	32.43	32.00	0	3,648	0.00%
2022/07/19	0	0.00	3	32.05	31.90	-3	3,620	-0.08%
2022/07/18	0	0.00	1	31.40	31.35	-1	3,588	-0.03%
2022/07/15	1	30.30	0	0.00	30.85	1	3,574	0.03%
2022/07/14	6	30.33	5	30.28	30.70	1	3,539	0.03%
2022/07/11	1	29.95	1	29.65	29.65	0	3,480	0.00%
2022/07/08	2	30.75	5	30.79	29.95	-3	3,478	-0.09%
2022/07/07	7	30.22	2	29.80	30.50	5	3,449	0.14%
2022/07/06	3	30.37	2	30.80	29.60	1	3,407	0.03%
2022/07/05	2	31.00	2	31.03	31.00	0	3,409	0.00%
2022/07/04	2	30.00	0	0.00	29.90	2	3,399	0.06%
2022/07/01	2	30.60	4	30.80	29.50	-2	3,432	-0.06%
2022/06/30	3	32.23	0	0.00	31.95	3	3,390	0.09%
2022/06/29	0	0.00	5	34.60	33.80	-5	3,352	-0.15%
2022/06/28	5	33.64	6	33.92	34.00	-1	3,298	-0.03%
2022/06/27	9	33.69	8	33.39	34.40	1	3,338	0.03%
2022/06/22	2	30.93	1	30.70	30.55	1	3,232	0.03%
2022/06/20	1	31.05	0	0.00	30.50	1	3,394	0.03%
2022/06/17	0	0.00	2	33.10	32.80	-2	3,360	-0.06%
2022/06/16	2	34.35	0	0.00	33.60	2	3,337	0.06%
2022/06/15	2	35.45	1	35.60	34.85	1	3,310	0.03%
2022/06/14	3	34.95	1	35.25	35.00	2	3,293	0.06%
2022/06/13	1	34.70	1	35.15	34.90	0	3,271	0.00%
2022/06/10	1	36.20	8	36.51	36.10	-7	3,241	-0.22%
2022/06/09	7	36.61	3	36.37	36.25	4	3,198	0.13%
2022/06/08	6	36.37	10	37.17	37.15	-4	3,145	-0.13%
2022/06/07	14	36.72	7	37.55	36.40	7	2,996	0.23%
2022/06/06	8	34.89	3	36.03	36.00	5	2,578	0.19%
2022/06/02	1	34.20	15	34.30	33.80	-14	2,466	-0.57%
2022/06/01	7	34.72	6	34.88	34.75	1	2,485	0.04%
2022/05/31	1	34.80	2	34.95	34.30	-1	2,459	-0.04%
2022/05/30	3	34.38	4	34.26	34.40	-1	2,440	-0.04%
2022/05/27	5	33.97	2	34.10	33.40	3	2,406	0.12%
2022/05/26	0	0.00	1	32.65	33.70	-1	2,409	-0.04%
2022/05/25	5	32.61	3	33.17	32.20	2	2,499	0.08%
2022/05/24	14	34.00	14	34.54	32.55	0	3,065	0.00%
2022/05/20	1	29.75	0	0.00	30.20	1	3,149	0.03%
2022/05/16	0	0.00	1	28.65	28.55	-1	3,429	-0.03%
2022/05/10	0	0.00	1	29.00	29.00	-1	3,710	-0.03%
2022/05/05	0	0.00	2	30.00	29.80	-2	3,932	-0.05%
2022/04/29	2	28.98	0	0.00	28.50	2	4,025	0.05%
2022/04/26	0	0.00	35	29.03	29.05	-35	4,157	-0.84%
2022/04/25	6	29.55	0	0.00	29.25	6	4,357	0.14%
2022/04/22	3	31.37	2	31.90	31.30	1	4,447	0.02%
2022/04/20	10	32.80	4	32.80	32.60	6	4,489	0.13%
2022/04/19	3	32.48	0	0.00	32.40	3	4,518	0.07%
2022/04/18	0	0.00	1	32.60	32.15	-1	4,550	-0.02%
2022/04/15	0	0.00	1	33.05	33.05	-1	4,579	-0.02%
2022/04/14	16	33.87	0	0.00	33.85	16	4,637	0.34%
2022/04/13	1	34.20	0	0.00	34.20	1	4,705	0.02%
2022/04/12	1	34.15	2	34.13	33.65	-1	4,965	-0.02%
2022/04/11	2	35.55	1	34.80	34.30	1	5,625	0.02%
2022/04/08	0	0.00	1	35.50	35.25	-1	5,935	-0.02%
2022/04/07	6	35.66	3	35.42	35.05	3	5,994	0.05%
2022/04/06	0	0.00	1	35.50	35.60	-1	5,989	-0.02%
2022/04/01	1	35.35	0	0.00	35.45	1	6,051	0.02%
2022/03/31	0	0.00	2	35.80	35.75	-2	6,163	-0.03%
2022/03/30	12	36.57	8	36.47	36.10	4	6,272	0.06%
2022/03/29	15	35.90	2	35.13	35.10	13	6,210	0.21%
2022/03/25	7	35.26	0	0.00	35.80	7	6,347	0.11%
2022/03/24	1	35.70	0	0.00	35.55	1	6,376	0.02%
2022/03/23	3	36.00	10	35.90	36.10	-7	6,458	-0.11%
2022/03/22	1	34.05	0	0.00	34.05	1	6,483	0.02%
2022/03/18	5	34.25	0	0.00	34.10	5	6,881	0.07%
2022/03/16	0	0.00	1	32.50	32.50	-1	7,803	-0.01%
2022/03/15	1	33.35	0	0.00	33.05	1	8,749	0.01%
2022/03/14	3	34.17	0	0.00	34.10	3	9,424	0.03%
2022/03/11	2	34.25	2	34.25	34.05	0	10,076	0.00%
2022/03/10	3	34.92	3	35.10	34.85	0	10,132	0.00%
2022/03/09	5	34.17	3	34.37	34.10	2	10,126	0.02%
2022/03/08	7	34.39	4	33.81	33.40	3	10,140	0.03%
2022/03/07	3	35.07	7	35.14	34.90	-4	10,114	-0.04%
2022/03/04	4	36.88	2	36.60	36.55	2	10,065	0.02%
2022/03/03	1	37.75	1	37.25	37.15	0	10,046	0.00%
2022/03/02	3	36.88	1	36.80	37.25	2	10,025	0.02%
2022/03/01	0	0.00	5	37.44	37.40	-5	9,994	-0.05%
2022/02/25	12	37.75	19	37.96	37.40	-7	9,937	-0.07%
2022/02/24	37	38.87	31	38.79	36.65	6	9,775	0.06%
2022/02/23	2	38.08	6	38.38	38.60	-4	9,159	-0.04%
2022/02/22	7	37.16	6	36.85	36.50	1	8,896	0.01%
2022/02/21	1	37.60	3	37.72	37.60	-2	8,896	-0.02%
2022/02/18	1	36.95	11	37.17	37.15	-10	8,898	-0.11%
2022/02/17	5	37.56	3	37.87	37.00	2	9,034	0.02%
2022/02/16	18	37.64	6	37.76	37.40	12	9,532	0.13%
2022/02/15	8	37.03	8	36.93	36.60	0	9,639	0.00%
2022/02/14	1	36.00	2	35.83	35.65	-1	9,553	-0.01%
2022/02/10	5	37.49	3	37.73	37.55	2	9,512	0.02%
2022/02/09	1	37.60	3	37.40	37.20	-2	9,429	-0.02%
2022/02/08	5	36.82	4	37.56	36.80	1	9,374	0.01%
2022/02/07	0	0.00	3	35.53	35.75	-3	9,242	-0.03%
2022/01/26	7	35.27	3	34.95	34.50	4	9,254	0.04%
2022/01/25	2	34.80	11	35.35	34.80	-9	9,356	-0.10%
2022/01/24	8	35.18	4	34.98	35.55	4	9,364	0.04%
2022/01/21	1	36.80	11	36.23	35.65	-10	9,381	-0.11%
2022/01/20	8	36.89	15	36.80	36.80	-7	9,455	-0.07%
2022/01/19	1	37.35	0	0.00	37.10	1	9,789	0.01%
2022/01/18	25	37.78	12	37.60	36.85	13	9,877	0.13%
2022/01/17	4	36.33	3	36.48	36.70	1	9,674	0.01%
2022/01/13	1	35.00	8	35.00	34.50	-7	9,595	-0.07%
2022/01/12	5	35.31	11	35.40	35.20	-6	9,601	-0.06%
2022/01/11	1	36.00	0	0.00	35.80	1	9,619	0.01%
2022/01/07	2	37.15	5	36.55	36.70	-3	9,610	-0.03%
2022/01/05	54	38.42	60.8	37.80	37.35	-6.8	9,515	-0.07%
2022/01/04	60.8	39.50	84	39.71	38.25	-23.3	9,286	-0.25%
2022/01/03	39	38.12	23.4	37.03	38.50	15.6	8,636	0.18%
2021/12/30	11	35.86	10	35.40	35.40	1	8,325	0.01%
2021/12/29	19	36.54	7	36.56	36.20	12	8,276	0.14%
2021/12/28	1	37.85	1	37.30	36.60	0	8,263	0.00%
2021/12/27	14.4	37.32	15	37.41	37.30	-0.6	8,227	-0.01%
2021/12/24	10	36.57	8	36.68	36.80	2	8,142	0.02%
2021/12/23	13	35.91	8	36.05	35.70	5	8,008	0.06%
2021/12/22	4	35.61	2	36.23	35.20	2	7,935	0.03%
2021/12/21	5	35.56	21	35.27	35.35	-16	7,883	-0.20%
2021/12/20	7	35.96	0	0.00	35.75	7	7,840	0.09%
2021/12/17	6	36.98	69	36.42	36.05	-63	7,774	-0.81%
2021/12/16	16	37.77	7	37.86	37.20	9	7,661	0.12%
2021/12/15	26.2	37.77	24	37.76	37.30	2.2	7,488	0.03%
2021/12/14	14	37.61	1.1	36.71	36.65	12.9	7,364	0.18%
2021/12/13	33.2	40.25	30	40.52	39.70	3.2	7,113	0.04%
2021/12/10	7	38.34	20.3	38.03	38.20	-13.3	6,484	-0.21%
2021/12/09	44.2	39.66	47.3	38.85	37.05	-3.1	6,174	-0.05%
2021/12/08	93	38.17	29.4	38.09	39.40	63.6	5,211	1.22%
2021/12/07	35.7	36.04	47.3	36.24	35.85	-11.6	4,534	-0.26%
2021/12/06	3	32.55	1	34.60	34.75	2	3,878	0.05%
2021/12/03	2.2	31.48	0	0.00	31.60	2.2	3,828	0.06%
2021/12/02	0	32.00	0	0.00	30.90	0	3,838	0.00%
2021/12/01	0.1	30.90	0	0.00	32.20	0.1	3,848	0.00%
2021/11/26	9.1	31.22	15	31.29	30.95	-5.9	3,970	-0.15%
2021/11/25	2.1	32.83	0	0.00	32.35	2.1	3,974	0.05%
2021/11/24	0	0.00	1	33.00	32.90	-1	3,984	-0.03%
2021/11/23	3	33.05	2	33.35	32.65	1	3,991	0.03%
2021/11/22	1	33.55	1	34.05	33.70	0	3,991	0.00%
2021/11/19	6.1	34.27	5	34.28	33.55	1.1	4,025	0.03%
2021/11/18	25	34.45	24	33.80	34.10	1	4,041	0.02%
2021/11/17	7	34.69	9	34.60	34.50	-2	4,022	-0.05%
2021/11/16	5	33.83	9	34.04	33.40	-4	3,965	-0.10%
2021/11/15	83	35.80	55	35.88	35.05	28	3,833	0.73%
2021/11/12	0	0.00	8	33.46	34.35	-8	3,320	-0.24%
2021/11/11	5	31.55	0	0.00	31.25	5	3,138	0.16%
2021/11/10	1	30.55	0	0.00	30.95	1	3,152	0.03%
2021/11/08	10	30.80	0	0.00	30.75	10	3,178	0.31%
2021/11/02	0.5	31.50	1	34.20	31.10	-0.5	3,398	-0.01%
2021/10/29	1	32.05	8	31.55	30.75	-7	3,332	-0.21%
2021/10/28	3	32.32	0	0.00	31.60	3	3,296	0.09%
2021/10/27	27	33.93	18	33.84	33.50	9	3,314	0.27%
2021/10/26	0	0.00	28	32.01	32.10	-28	3,033	-0.92%
2021/10/22	0	0.00	4	29.30	29.45	-4	3,271	-0.12%
2021/10/21	0	0.00	8	29.25	28.85	-8	3,655	-0.22%
2021/10/20	0	0.00	3	29.35	29.30	-3	3,829	-0.08%
2021/10/18	0	0.00	17	28.31	28.70	-17	5,153	-0.33%
2021/10/13	1	26.05	3	26.70	25.70	-2	5,442	-0.04%
2021/10/12	6	27.53	1	27.35	27.40	5	5,521	0.09%
2021/10/08	0	0.00	5	28.10	28.25	-5	5,731	-0.09%
2021/10/07	7	27.23	0	0.00	27.45	7	6,092	0.11%
2021/10/05	0	0.00	1	24.60	26.50	-1	7,013	-0.01%
2021/10/01	10	27.07	2	26.55	26.55	8	7,785	0.10%
2021/09/29	0	0.00	8	29.00	28.40	-8	8,400	-0.10%
2021/09/28	8	30.13	0	0.00	29.60	8	8,912	0.09%
2021/09/27	2	29.98	4	29.88	29.80	-2	9,196	-0.02%
2021/09/23	0	0.00	1	28.35	28.30	-1	9,376	-0.01%
2021/09/16	0	0.00	16	28.30	28.25	-16	9,523	-0.17%
2021/09/15	16	29.13	0	0.00	28.40	16	9,593	0.17%
2021/09/14	1	29.00	3	29.53	28.90	-2	9,719	-0.02%
2021/09/10	0	0.00	1	29.80	30.10	-1	10,046	-0.01%
2021/09/08	5	28.88	1	29.45	28.90	4	10,496	0.04%
2021/09/07	2	29.15	0	0.00	29.30	2	10,808	0.02%
2021/09/06	3	29.92	0	0.00	29.80	3	11,167	0.03%
2021/09/03	1	31.55	30	31.23	31.20	-29	11,532	-0.25%
2021/09/02	2	32.28	1	32.60	31.35	1	11,850	0.01%
2021/09/01	3	32.03	13	31.26	32.15	-10	11,877	-0.08%
2021/08/31	19	30.83	0	0.00	30.60	19	11,826	0.16%
2021/08/27	9	31.00	0	0.00	31.05	9	11,865	0.08%
2021/08/26	1	32.10	0	0.00	31.50	1	11,900	0.01%
2021/08/25	1	32.25	2	32.50	31.85	-1	12,033	-0.01%
2021/08/24	2	31.08	0	0.00	30.85	2	12,164	0.02%
2021/08/23	1	32.10	3	32.10	32.35	-2	12,167	-0.02%
2021/08/20	3	29.88	23	29.88	29.75	-20	12,177	-0.16%
2021/08/19	23	30.24	10	30.65	29.75	13	12,215	0.11%
2021/08/18	67	30.23	32	30.05	31.65	35	12,331	0.28%
2021/08/17	12	29.34	21	31.01	29.35	-9	12,384	-0.07%
2021/08/16	8	30.63	21	31.53	30.50	-13	12,391	-0.10%
2021/08/13	11	32.35	1	33.00	32.20	10	12,374	0.08%
2021/08/12	0	0.00	10	33.45	33.70	-10	12,401	-0.08%
2021/08/11	13	33.36	13	34.18	32.90	0	12,447	0.00%
2021/08/10	2	34.50	13	34.62	34.35	-11	12,434	-0.09%
2021/08/09	12	36.97	6	37.51	35.95	6	12,415	0.05%
2021/08/06	2	37.80	0	0.00	37.45	2	12,393	0.02%
2021/08/05	0	0.00	5	37.30	37.35	-5	12,395	-0.04%
2021/08/04	7.2	38.00	6	38.23	37.35	1.2	12,475	0.01%
2021/08/03	5	37.90	1	38.65	37.95	4	12,515	0.03%
2021/08/02	0.1	38.50	0	0.00	38.40	0.1	12,551	0.00%
2021/07/30	3	38.00	6	38.51	37.95	-3	12,485	-0.02%
2021/07/29	4.8	37.92	5	37.83	38.35	-0.2	12,448	0.00%
2021/07/28	11	37.20	9	37.47	37.20	2	12,404	0.02%
2021/07/27	12	41.41	8	41.89	40.55	4	12,287	0.03%
2021/07/26	10	40.77	5	40.71	40.45	5	12,001	0.04%
2021/07/23	20.5	42.70	30	42.83	40.40	-9.5	11,852	-0.08%
2021/07/22	25	40.09	20	40.52	41.90	5	10,983	0.05%
2021/07/21	8	38.49	11	38.38	38.10	-3	10,593	-0.03%
2021/07/20	10	38.79	18	38.77	37.90	-8	10,670	-0.07%
2021/07/16	14	39.46	1	39.30	39.00	13	10,687	0.12%
2021/07/15	4	40.11	21	39.37	39.30	-17	10,649	-0.16%
2021/07/14	14	42.88	10	42.92	41.20	4	10,499	0.04%
2021/07/13	51	42.91	21	42.48	41.85	30	10,319	0.29%
2021/07/12	20	40.94	20	40.91	41.45	0	9,772	0.00%
2021/07/09	20	40.71	11	40.64	40.00	9	9,703	0.09%
2021/07/08	17	41.58	71	41.83	40.20	-54	9,709	-0.56%
2021/07/07	55	40.14	20	40.26	40.10	35	9,258	0.38%
2021/07/06	7	38.14	1	38.85	38.05	6	9,016	0.07%
2021/07/05	28	38.88	18	39.31	38.90	10	9,075	0.11%
2021/07/02	3	35.53	4	36.19	36.90	-1	8,623	-0.01%
2021/07/01	5	34.58	3	34.07	33.55	2	8,387	0.02%
2021/06/30	7	35.12	16	35.22	35.20	-9	8,319	-0.11%
2021/06/29	1	37.25	2	36.20	36.00	-1	8,243	-0.01%
2021/06/28	1	36.95	3	36.38	36.65	-2	8,214	-0.02%
2021/06/25	7	36.48	5	37.23	36.45	2	8,179	0.02%
2021/06/24	4	36.30	2	36.40	36.15	2	8,145	0.02%
2021/06/23	3	37.23	3	37.20	37.25	0	8,101	0.00%
2021/06/22	8	36.18	4	36.33	35.80	4	8,000	0.05%
2021/06/21	16	37.68	2	38.05	37.50	14	7,917	0.18%
2021/06/18	21	40.85	2	41.80	40.05	19	7,910	0.24%
2021/06/17	8	41.13	17	40.86	41.90	-9	7,902	-0.11%
2021/06/16	11	39.85	8	40.03	38.95	3	7,830	0.04%
2021/06/15	14	41.73	208	42.03	43.25	-194	7,783	-2.49%	大賣/鉅額交易
2021/06/11	205	39.34	29	38.02	39.35	176	7,853	2.24%	大買/鉅額交易
2021/06/10	12	35.14	28	35.40	35.80	-16	7,500	-0.21%
2021/06/09	11	32.96	2	33.20	32.55	9	7,278	0.12%
2021/06/07	1	30.65	0	0.00	30.35	1	7,485	0.01%
2021/06/04	1	30.70	10	30.75	30.50	-9	7,512	-0.12%
2021/06/03	1	33.05	5	32.30	32.25	-4	7,520	-0.05%
2021/06/02	16	32.88	6	32.69	33.00	10	7,544	0.13%
2021/06/01	5	34.70	9	34.03	34.70	-4	7,502	-0.05%
2021/05/28	6	32.28	8	32.01	31.90	-2	7,648	-0.03%
2021/05/27	3	31.70	2	32.50	31.65	1	7,968	0.01%
2021/05/26	7	32.21	4	31.99	32.75	3	8,205	0.04%
2021/05/25	0	0.00	4	30.98	31.80	-4	8,376	-0.05%
2021/05/24	1	28.70	0	0.00	28.95	1	8,364	0.01%
2021/05/20	7	27.29	0	0.00	26.75	7	8,541	0.08%
2021/05/19	2	26.80	0	0.00	28.80	2	8,554	0.02%
2021/05/18	0	0.00	4	25.71	26.20	-4	8,587	-0.05%
2021/05/17	0	0.00	1	25.05	23.85	-1	8,595	-0.01%
2021/05/14	2	27.03	59	26.63	26.50	-57	8,557	-0.67%
2021/05/12	1	25.25	16	25.60	27.20	-15	8,480	-0.18%
2021/05/11	7.4	28.67	3	28.38	27.45	4.4	8,374	0.05%
2021/05/10	12	31.36	20	31.48	30.30	-8	8,331	-0.10%
2021/05/07	24	30.31	1	29.90	32.30	23	8,303	0.28%
2021/05/06	1	29.85	1	29.35	29.40	0	8,270	0.00%
2021/05/05	2	31.40	3	30.85	30.85	-1	8,265	-0.01%
2021/05/04	1	33.55	6	29.29	34.20	-5	8,284	-0.06%
2021/05/03	5	32.84	1	32.80	32.15	4	8,207	0.05%
2021/04/29	3	36.33	0	0.00	35.65	3	8,138	0.04%
2021/04/28	6	37.65	1	39.00	37.20	5	8,156	0.06%
2021/04/27	1.6	38.79	3.2	38.72	38.65	-1.6	8,263	-0.02%
2021/04/26	4	39.55	13	41.15	40.30	-9	8,393	-0.11%
2021/04/23	9.2	37.96	7.4	38.14	38.80	1.8	8,263	0.02%
2021/04/22	8	37.01	30	36.80	35.30	-22	8,179	-0.27%
2021/04/21	2	39.58	0	0.00	39.00	2	8,056	0.02%
2021/04/20	4	39.96	3	38.70	39.95	1	8,030	0.01%
2021/04/19	2	40.33	5	39.08	39.10	-3	8,036	-0.04%
2021/04/16	2	43.60	2	43.80	43.00	0	7,922	0.00%
2021/04/15	13	39.78	15	42.76	44.30	-2	7,853	-0.03%
2021/04/14	17	42.91	8	43.46	43.00	9	7,726	0.12%
2021/04/13	38	48.82	4	46.88	46.50	34	7,652	0.44%
2021/04/12	18	49.72	33	48.72	47.10	-15	7,651	-0.20%
2021/04/09	12	53.54	15	54.86	52.30	-3	7,713	-0.04%
2021/04/08	0	0.00	5	54.70	52.00	-5	7,750	-0.06%
2021/04/07	4	49.13	0	0.00	50.20	4	7,846	0.05%
2021/04/06	4	44.50	0	0.00	45.65	4	8,219	0.05%
2021/03/31	0	0.00	5	41.00	41.00	-5	8,391	-0.06%
2021/03/29	0	0.00	4	39.75	40.30	-4	8,446	-0.05%
2021/03/26	0	0.00	2	39.00	39.50	-2	8,507	-0.02%
2021/03/25	0	0.00	16	37.84	38.50	-16	8,610	-0.19%
2021/03/24	3	40.00	1	38.00	37.10	2	8,748	0.02%
2021/03/23	7	41.09	0.1	42.50	40.50	6.9	8,783	0.08%
2021/03/22	8.5	45.59	7.1	46.57	45.00	1.5	8,790	0.02%
2021/03/19	27.6	41.65	5	37.64	42.55	22.6	8,873	0.25%
2021/03/18	18	36.96	7.1	38.08	38.80	10.9	8,761	0.12%
2021/03/17	17.2	33.83	89	33.60	35.30	-71.8	8,604	-0.83%
2021/03/16	0	0.00	2	32.25	32.25	-2	8,208	-0.02%
2021/03/15	0	0.00	1	29.20	29.35	-1	8,244	-0.01%
2021/03/12	62	25.53	34	26.59	26.70	28	8,286	0.34%
2021/03/11	1	24.60	5	24.56	24.30	-4	8,135	-0.05%
2021/03/10	2	24.50	3	24.15	24.05	-1	8,107	-0.01%
2021/03/09	0	0.00	29	23.97	24.05	-29	8,059	-0.36%
2021/03/08	5	24.20	3	23.77	23.25	2	7,997	0.03%
2021/03/05	2	23.58	2	24.45	23.50	0	7,963	0.00%
2021/03/04	20	24.95	18	24.99	25.00	2	7,891	0.03%
2021/03/03	28	24.50	21	24.62	25.30	7	7,788	0.09%
2021/03/02	3	25.13	11	24.20	24.95	-8	7,538	-0.11%
2021/02/26	35	22.05	43	23.10	23.10	-8	7,165	-0.11%
2021/02/25	74	21.72	6	21.65	21.00	68	6,869	0.99%
2021/02/24	0	0.00	4	21.75	21.75	-4	6,555	-0.06%
2021/02/23	0	0.00	7	19.80	19.80	-7	6,480	-0.11%
2021/02/22	5	17.50	11	17.43	18.00	-6	6,303	-0.10%
2021/02/19	2	17.15	1	16.85	17.50	1	6,201	0.02%
2021/02/18	10	17.60	10	17.36	17.60	0	6,119	0.00%
2021/02/17	5	15.89	6	16.04	16.50	-1	6,009	-0.02%
2021/02/05	1	15.15	0	0.00	15.05	1	5,936	0.02%
2021/02/03	5	15.00	0	0.00	15.00	5	5,890	0.08%
2021/02/02	1	15.25	0	0.00	15.20	1	5,892	0.02%
2021/02/01	0	0.00	20	15.10	15.10	-20	5,905	-0.34%
2021/01/28	1	16.45	71	16.86	16.70	-70	5,799	-1.21%
2021/01/27	65	17.33	2	17.38	17.30	63	5,752	1.10%
2021/01/26	4	17.08	0	0.00	16.70	4	5,677	0.07%
2021/01/22	2	16.85	0	0.00	16.65	2	5,485	0.04%
2021/01/21	0	0.00	83	16.57	17.20	-83	5,432	-1.53%
2021/01/20	2	16.75	3	17.18	16.55	-1	5,337	-0.02%
2021/01/19	82	17.66	35	18.30	18.35	47	5,149	0.91%
2021/01/18	32	15.96	0	0.00	16.70	32	4,952	0.65%
2021/01/15	0	0.00	29	16.55	16.30	-29	4,924	-0.59%
2021/01/14	30	16.38	10	16.55	16.55	20	4,900	0.41%
2021/01/13	1	16.95	10	16.55	15.75	-9	4,872	-0.18%
2021/01/12	21	16.60	27	16.80	16.35	-6	4,917	-0.12%
2021/01/11	39	18.06	28	17.94	18.00	11	4,927	0.22%
2021/01/08	1	16.40	21	16.39	16.55	-20	4,842	-0.41%
2021/01/07	3	16.58	0	0.00	16.25	3	4,811	0.06%
2021/01/06	15	16.87	3	16.70	17.10	12	4,714	0.25%
2021/01/05	65	18.54	6.5	18.14	18.20	58.5	4,547	1.29%
2021/01/04	7	18.89	21	18.86	18.90	-14	4,383	-0.32%
2020/12/31	1	17.20	8	16.23	17.20	-7	4,089	-0.17%
2020/12/30	7	15.31	0	0.00	15.65	7	3,810	0.18%
2020/12/29	14	15.41	41	15.44	15.45	-27	3,624	-0.74%
2020/12/28	0	0.00	1	14.15	14.15	-1	3,177	-0.03%
2020/12/25	5	12.75	15	11.95	12.90	-10	3,084	-0.32%
2020/12/24	1	11.85	3	12.10	11.75	-2	2,917	-0.07%
2020/12/23	13	11.52	0	0.00	11.95	13	2,863	0.45%
2020/12/22	18	11.82	20	11.83	11.15	-2	2,821	-0.07%
2020/12/21	13	12.61	20	12.18	12.05	-7	2,763	-0.25%
2020/12/18	32	13.27	2	13.70	13.35	30	2,678	1.12%
2020/12/17	10	12.50	10	11.90	13.40	0	2,501	0.00%
2020/12/16	17	12.18	190	12.13	12.20	-173	2,342	-7.38%	大賣/鉅額交易
2020/12/15	195	11.80	75	11.39	12.55	120	2,197	5.46%	大買/鉅額交易
2020/12/14	0	0.00	1	11.65	11.65	-1	1,939	-0.05%
2020/12/10	1	9.40	0	0.00	9.65	1	1,778	0.06%
2020/12/09	4	9.81	31	9.93	9.86	-27	1,723	-1.57%
2020/12/08	30	9.86	9	10.03	9.87	21	1,639	1.28%
2020/12/07	3	9.58	0	0.00	9.62	3	1,478	0.20%
2020/12/04	10	8.74	0	0.00	8.75	10	1,352	0.74%
2020/12/03	0	0.00	6	8.52	8.58	-6	1,334	-0.45%
2020/12/02	6	8.55	0	0.00	8.57	6	1,338	0.45%
2020/12/01	0	0.00	1	8.69	8.66	-1	1,321	-0.08%
2020/11/30	8	8.47	0	0.00	8.56	8	1,282	0.62%
2020/11/27	0	0.00	4	8.40	8.40	-4	1,227	-0.33%
2020/11/26	0	0.00	3	8.10	8.06	-3	1,186	-0.25%
2020/11/24	2	7.99	0	0.00	7.90	2	1,167	0.17%
2020/11/23	2	8.04	0	0.00	8.04	2	1,149	0.17%
2020/11/09	0	0.00	3	8.02	8.30	-3	1,046	-0.29%
2020/11/04	2	7.70	0	0.00	7.70	2	997	0.20%
2020/10/21	0	0.00	126	7.90	7.90	-126	944	-13.34%	大賣/鉅額交易
2020/10/20	6	8.38	0	0.00	7.95	6	973	0.62%
2020/10/19	58	8.07	6	8.00	8.32	52	914	5.69%
2020/10/16	13	7.80	0	0.00	7.57	13	803	1.62%
2020/10/15	50	7.81	3	7.72	7.72	47	791	5.94%
2020/09/28	3	7.40	0	0.00	7.43	3	871	0.34%
2020/09/24	0	0.00	100	7.57	7.52	-100	1,037	-9.64%
2020/09/23	100	7.90	0	0.00	7.94	100	1,027	9.73%
2020/09/17	0	0.00	80	7.42	7.50	-80	960	-8.33%
2020/09/16	80	7.80	11	7.91	7.79	69	940	7.34%
2020/09/15	0	7.40	0	0.00	7.45	0	897	0.00%
2020/09/07	0	0.00	3	7.82	7.82	-3	843	-0.36%
2020/09/04	0	0.00	2	7.22	7.20	-2	824	-0.24%
2020/09/03	0	0.00	2	7.20	7.35	-2	819	-0.24%
2020/08/28	3	7.07	0	0.00	7.07	3	806	0.37%
2020/08/20	1	6.88	0	0.00	6.61	1	805	0.12%
2020/08/11	2	7.10	0	0.00	7.17	2	788	0.25%
2020/08/10	2	7.17	0	0.00	7.15	2	788	0.25%
2020/08/05	0	0.00	5	7.12	7.17	-5	793	-0.63%
2020/07/24	0	0.00	2	7.90	7.57	-2	780	-0.26%
2020/07/03	0	0.00	7	7.62	7.67	-7	536	-1.30%
2020/06/19	0	0.00	8	6.22	6.18	-8	354	-2.25%
2020/06/17	0	0.00	0.1	6.05	6.05	-0.1	356	-0.01%
2020/06/16	0	0.00	5	5.91	5.99	-5	356	-1.40%
2020/06/05	8	6.08	10	6.05	6.06	-2	447	-0.45%
2020/06/04	0	0.00	1	6.12	6.12	-1	461	-0.22%
2020/05/08	5	6.18	0	0.00	6.19	5	523	0.95%
2020/05/05	0	0.00	3	6.36	6.27	-3	526	-0.57%
2020/04/29	3	6.33	0	0.00	6.30	3	535	0.56%
2020/04/27	0	0.00	1	6.11	6.08	-1	551	-0.18%
2020/04/24	1	6.00	3	5.99	6.00	-2	549	-0.36%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/03/30	2	5.07	0	0.00	5.07	2	638	0.31%
2020/03/20	30	4.94	0	0.00	5.00	30	850	3.53%
2020/03/19	1	4.59	0	0.00	4.59	1	851	0.12%
2020/03/13	32	5.44	30	5.58	5.69	2	937	0.21%
2020/03/10	0	0.00	10	6.42	6.61	-10	977	-1.02%
2020/03/05	10	7.08	0	0.00	7.06	10	1,019	0.98%
2020/03/04	10	7.00	0	0.00	6.96	10	1,024	0.98%
2020/02/20	0.1	7.36	0	0.00	7.36	0.1	1,073	0.00%
2020/02/17	6	7.30	0	0.00	7.24	6	1,117	0.54%
2020/02/10	1	7.30	0	0.00	7.39	1	1,117	0.09%
2020/01/31	3	7.52	0	0.00	7.55	3	1,127	0.27%
2020/01/15	3	8.22	0	0.00	8.21	3	1,136	0.26%
2020/01/02	0	0.00	1	8.65	8.67	-1	1,225	-0.08%
2019/12/31	0	0.00	1	8.62	8.60	-1	1,256	-0.08%
2019/12/27	0	0.00	2	8.77	8.70	-2	1,618	-0.12%
2019/12/26	2	8.80	3	8.86	8.77	-1	1,656	-0.06%
2019/12/25	2	8.82	0	0.00	8.77	2	1,717	0.12%
2019/12/24	20	9.06	10	9.15	8.97	10	1,861	0.54%
2019/12/20	0	0.00	2	8.69	8.71	-2	1,825	-0.11%
2019/12/11	5	8.58	0	0.00	8.58	5	1,840	0.27%
2019/12/10	20	8.78	0	0.00	8.72	20	1,820	1.10%
2019/12/09	0	0.00	40	8.38	8.53	-40	1,728	-2.31%
2019/12/06	20	8.60	1	8.54	8.35	19	1,672	1.14%
2019/12/05	0	0.00	5	8.48	8.48	-5	1,647	-0.30%
2019/12/03	0	0.00	2	8.19	8.14	-2	1,636	-0.12%
2019/11/27	4	8.46	2	8.54	8.37	2	1,608	0.12%
2019/11/22	2	8.28	2	8.32	8.24	0	1,613	0.00%
2019/11/19	20	8.45	3	8.44	8.39	17	1,614	1.05%
2019/11/18	2	8.40	3	8.44	8.26	-1	1,586	-0.06%
2019/11/11	2	7.92	0	0.00	7.90	2	1,584	0.13%
2019/11/05	2	8.08	0	0.00	8.08	2	1,592	0.13%
2019/11/01	0	0.00	2	8.32	8.32	-2	1,586	-0.13%
2019/10/31	4	8.18	0	0.00	8.02	4	1,594	0.25%
2019/10/23	1	8.80	1	8.60	8.60	0	1,615	0.00%
2019/10/21	0	0.00	2	8.68	8.53	-2	1,615	-0.12%
2019/10/17	0	0.00	2	8.70	8.70	-2	1,670	-0.12%
2019/10/16	2	8.30	20	8.30	8.30	-18	1,648	-1.09%
2019/10/15	3	8.42	11	8.35	8.35	-8	1,648	-0.49%
2019/10/08	0	0.00	1	8.71	8.66	-1	1,607	-0.06%
2019/10/04	1	9.34	0	0.00	9.08	1	1,570	0.06%
2019/10/02	4	8.64	4	8.81	8.76	0	1,204	0.00%
2019/09/26	1	8.87	3	8.90	8.90	-2	923	-0.22%
2019/09/23	0	0.00	5	8.32	8.43	-5	779	-0.64%
2019/09/17	0	0.00	5	7.95	7.98	-5	717	-0.70%
2019/09/12	5	7.83	0	0.00	7.87	5	725	0.69%
2019/09/06	0	0.00	3	7.95	8.00	-3	730	-0.41%
2019/09/05	3	7.86	0	0.00	7.94	3	723	0.41%
2019/09/04	10	7.89	0	0.00	7.84	10	713	1.40%
2019/08/16	4	7.65	0	0.00	7.54	4	692	0.58%
2019/08/06	0	0.00	1	7.88	8.06	-1	770	-0.13%
2019/07/31	1	8.58	0	0.00	8.68	1	1,038	0.10%
2019/07/23	0	0.00	2	8.97	8.75	-2	1,059	-0.19%
2019/07/16	2	8.50	1	8.38	8.40	1	1,019	0.10%
2019/07/15	2	8.33	0	0.00	8.36	2	1,036	0.19%
2019/07/03	0	0.00	1	8.04	8.06	-1	1,499	-0.07%
2019/06/24	1	8.11	0	0.00	8.06	1	1,620	0.06%
2019/06/03	0	0.00	1	8.12	8.01	-1	2,006	-0.05%
2019/05/31	1	8.16	0	0.00	8.16	1	2,003	0.05%
2019/05/24	0	0.00	5	7.93	7.86	-5	2,000	-0.25%
2019/05/17	0	0.00	1	8.50	8.15	-1	2,036	-0.05%
2019/05/16	1	8.60	0	0.00	8.36	1	2,033	0.05%
2019/05/15	0	0.00	1	8.80	8.73	-1	2,009	-0.05%
2019/05/14	1	8.73	0	0.00	8.73	1	1,988	0.05%
2019/05/13	10	8.84	0	0.00	8.84	10	1,973	0.51%
2019/05/09	0	0.00	7	8.96	8.72	-7	1,769	-0.40%
2019/05/08	1	8.50	0	0.00	8.45	1	1,691	0.06%
2019/05/03	0	0.00	1	8.93	8.77	-1	1,657	-0.06%
2019/05/02	2	8.70	0	0.00	8.77	2	1,640	0.12%
2019/04/30	5	8.82	0	0.00	8.78	5	1,638	0.31%
2019/04/29	7	8.65	8	8.98	8.98	-1	1,639	-0.06%
2019/04/26	1	8.70	0	0.00	8.66	1	1,612	0.06%
2019/04/22	10	9.05	0	0.00	8.95	10	1,559	0.64%
2019/04/18	40	9.30	1	9.14	9.11	39	1,503	2.59%
2019/04/17	1	8.84	3	8.86	8.78	-2	1,330	-0.15%
2019/04/16	0	0.00	3	8.91	8.91	-3	1,218	-0.25%
2019/04/09	0	0.00	2	8.31	8.21	-2	1,043	-0.19%
2019/04/08	2	8.23	0	0.00	8.18	2	977	0.20%
2019/04/02	0	0.00	1	7.85	7.81	-1	926	-0.11%
2019/03/27	0	0.00	6	8.30	8.30	-6	836	-0.72%
2019/03/26	3	8.16	0	0.00	8.16	3	819	0.37%
2019/03/22	2	8.24	0	0.00	8.22	2	786	0.25%
2019/03/21	0	0.00	5	8.37	8.28	-5	767	-0.65%
2019/03/20	0	0.00	2	8.55	8.40	-2	750	-0.27%
2019/03/19	0	0.00	5	8.46	8.59	-5	746	-0.67%
2019/03/18	2	8.25	0	0.00	8.24	2	700	0.29%
2019/03/15	4	8.39	0	0.00	8.44	4	675	0.59%
2019/03/13	3	7.80	0	0.00	7.95	3	548	0.55%
2019/03/12	2	7.67	2	7.61	7.66	0	515	0.00%
2019/03/08	3	7.41	18	7.32	7.46	-15	461	-3.25%
2019/03/06	3	7.12	0	0.00	7.12	3	403	0.74%
2019/03/05	5	7.19	0	0.00	7.10	5	405	1.23%
2019/03/04	0	0.00	1	6.99	7.07	-1	389	-0.26%
2019/02/26	1	7.16	0	0.00	7.11	1	386	0.26%
2019/02/22	10	7.23	0	0.00	7.14	10	429	2.33%
2019/01/25	0	0.00	1	6.61	6.62	-1	350	-0.29%
2019/01/07	0	0.00	1	6.88	6.70	-1	346	-0.29%
2019/01/02	0	0.00	2	6.90	6.87	-2	386	-0.52%
2018/12/18	0	0.00	2	6.97	6.98	-2	411	-0.49%
2018/12/12	0	0.00	1	7.29	7.28	-1	421	-0.24%
2018/12/03	0	0.00	3	7.41	7.41	-3	446	-0.67%
2018/09/27	5	7.78	0	0.00	7.77	5	1,182	0.42%
2018/09/21	0	0.00	1	7.70	7.72	-1	1,286	-0.08%
2018/09/18	1	7.80	0	0.00	7.71	1	1,378	0.07%
2018/09/12	0	0.00	10	7.66	7.62	-10	1,678	-0.60%
2018/09/10	0	7.50	0	0.00	7.54	0	1,775	0.00%
2018/09/04	3	8.61	0	0.00	8.58	3	2,120	0.14%
2018/08/30	3	8.84	3	8.83	8.72	0	2,934	0.00%
2018/08/29	2	8.94	0	0.00	8.90	2	2,950	0.07%
2018/08/23	0	0.00	1	8.53	8.50	-1	3,175	-0.03%
2018/08/22	1	8.78	0	0.00	8.53	1	3,275	0.03%
2018/08/16	1	8.51	0	0.00	8.63	1	3,413	0.03%
2018/08/13	0	0.00	8	8.77	8.75	-8	3,416	-0.23%
2018/08/09	4	9.53	4	9.61	9.46	0	3,480	0.00%
2018/08/08	2	9.51	0	0.00	9.60	2	3,478	0.06%
2018/07/30	9	9.52	0	0.00	9.33	9	3,400	0.26%
2018/07/23	0	0.00	3	9.71	9.48	-3	3,313	-0.09%
2018/07/16	1	10.00	0	0.00	9.82	1	3,233	0.03%
2018/07/13	23	9.61	23	10.05	10.05	0	3,168	0.00%
2018/07/12	0	0.00	12	9.17	9.20	-12	3,063	-0.39%
2018/07/11	11	8.97	1	8.97	8.86	10	2,900	0.34%
2018/07/06	0	0.00	1	8.78	8.90	-1	2,866	-0.03%
2018/07/04	0	0.00	1	9.20	9.10	-1	2,785	-0.04%
2018/07/03	2	10.00	0	0.00	9.51	2	2,761	0.07%
2018/06/28	4	9.95	0	0.00	9.72	4	2,644	0.15%
2018/06/27	4	10.25	0	0.00	9.85	4	2,619	0.15%
2018/06/22	12	10.22	0	0.00	10.05	12	2,468	0.49%
2018/06/20	1	9.56	1	9.43	9.40	0	2,326	0.00%
2018/06/15	1	10.20	0	0.00	10.00	1	2,260	0.04%
2018/06/14	0	0.00	10	10.50	10.05	-10	2,340	-0.43%
2018/06/13	0	0.00	1	11.15	10.45	-1	2,290	-0.04%
2018/06/12	5	11.15	1	11.50	11.15	4	2,206	0.18%
2018/06/11	25	10.60	17	11.05	11.30	8	2,089	0.38%
2018/06/08	8	10.39	25	10.00	10.50	-17	1,743	-0.97%
2018/06/07	4	9.47	5	9.60	9.55	-1	1,700	-0.06%
2018/06/06	0	0.00	2	9.10	8.95	-2	1,536	-0.13%
2018/06/05	20	9.32	0	0.00	9.03	20	1,516	1.32%
2018/06/01	0	0.00	20	9.09	9.00	-20	1,408	-1.42%
2018/05/31	5	8.85	0	0.00	8.73	5	1,310	0.38%
2018/05/29	2	8.37	0	0.00	8.35	2	1,163	0.17%
2018/05/24	1	8.61	2	8.60	8.60	-1	1,103	-0.09%
2018/05/21	5	8.20	0	0.00	8.03	5	994	0.50%
2018/05/18	0	0.00	10	8.26	8.14	-10	983	-1.02%
2018/05/14	0	0.00	2	7.75	7.76	-2	915	-0.22%
2018/04/26	10	7.56	0	0.00	7.34	10	1,072	0.93%
2018/04/23	4	7.79	0	0.00	7.92	4	1,088	0.37%
2018/04/13	10	8.18	0	0.00	8.18	10	1,224	0.82%
2018/04/11	0	0.00	10	8.14	8.10	-10	1,249	-0.80%
2018/04/09	10	8.26	10	8.14	8.10	0	1,260	0.00%
2018/04/03	10	8.36	0	0.00	8.32	10	1,260	0.79%
2018/03/28	10	8.42	0	0.00	8.42	10	1,258	0.79%
2018/03/26	0	0.00	20	8.51	8.45	-20	1,243	-1.61%
2018/03/22	0	0.00	1	8.99	8.75	-1	1,223	-0.08%
2018/03/21	0	0.00	5	8.88	8.98	-5	1,209	-0.41%
2018/03/20	20	8.92	20	8.95	9.00	0	1,185	0.00%
2018/03/14	1	8.66	0	0.00	8.57	1	998	0.10%
2018/03/13	0	0.00	13	8.90	8.81	-13	972	-1.34%
2018/03/12	0	0.00	5	8.11	8.26	-5	747	-0.67%
2018/02/23	0	0.00	11	7.55	7.55	-11	1,078	-1.02%
2018/02/22	5	7.42	1	7.45	7.50	4	1,100	0.36%
2018/02/21	7	7.34	0	0.00	7.37	7	1,103	0.63%
2018/02/12	0	0.00	6	7.19	7.16	-6	1,113	-0.54%
2018/02/09	6	7.09	3	7.09	7.15	3	1,115	0.27%
2018/02/08	3	7.61	5	7.48	7.46	-2	1,112	-0.18%
2018/02/07	5	7.63	0	0.00	7.50	5	1,118	0.45%
2018/02/06	5	7.38	42	7.50	7.49	-37	1,123	-3.29%
2018/01/31	20	8.52	0	0.00	8.51	20	1,133	1.76%
2018/01/30	8	8.83	10.1	8.88	8.59	-2.1	1,175	-0.18%
2018/01/29	0.1	9.00	12	8.88	9.04	-11.9	1,157	-1.03%
2018/01/25	2	8.69	0	0.00	8.53	2	1,105	0.18%
2018/01/23	2	8.65	0	0.00	8.66	2	1,142	0.18%
2018/01/22	4	8.51	0	0.00	8.50	4	1,301	0.31%
2018/01/18	4	8.47	0	0.00	8.47	4	1,684	0.24%
2018/01/09	0	0.00	30	9.04	8.76	-30	1,774	-1.69%
2018/01/08	2	8.51	0	0.00	8.75	2	1,665	0.12%
2018/01/05	10	8.50	0	0.00	8.54	10	1,640	0.61%
2018/01/04	2	8.42	0	0.00	8.50	2	1,633	0.12%
2018/01/03	12	8.41	0	0.00	8.35	12	1,630	0.74%
2018/01/02	14	8.29	0	0.00	8.30	14	1,623	0.86%