普誠 (6129)-富邦-竹東券商分點個股進出

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
19.65
漲跌
▲0.80
漲幅
+4.24%
成交量
537張
產業
上櫃半導體類股
403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－富邦-竹東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-竹東券商分點個股進出
富邦-竹東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
2024/11/19	0	0.00	9	18.97	18.90	-9	354	-2.54%
2024/11/13	1	18.95	1	19.40	19.15	0	360	0.00%
2024/11/12	2	19.20	0	0.00	19.10	2	361	0.55%
2024/10/28	2	20.88	0	0.00	20.80	2	393	0.51%
2024/10/25	0	0.00	1	21.25	21.10	-1	394	-0.25%
2024/10/18	1	21.60	0	0.00	21.25	1	433	0.23%
2024/10/17	3	21.98	0	0.00	22.00	3	435	0.69%
2024/10/14	0	0.00	2	21.20	21.50	-2	527	-0.38%
2024/10/08	1	21.65	0	0.00	21.55	1	537	0.19%
2024/10/01	1	21.95	0	0.00	22.15	1	575	0.17%
2024/09/30	1	22.25	0	0.00	22.30	1	579	0.17%
2024/09/27	1	22.60	0	0.00	22.20	1	584	0.17%
2024/09/26	2	21.90	0	0.00	22.20	2	580	0.34%
2024/09/25	1	21.70	2	21.58	21.85	-1	576	-0.18%
2024/09/24	1	21.15	0	0.00	21.35	1	580	0.17%
2024/09/19	0	0.00	2	21.05	21.25	-2	593	-0.34%
2024/09/11	0	20.40	0	0.00	20.05	0	620	0.00%
2024/08/21	1	23.00	0	0.00	22.90	1	822	0.12%
2024/08/08	0	0.00	2	21.00	20.95	-2	795	-0.25%
2024/08/07	0	0.00	1	21.05	21.10	-1	796	-0.13%
2024/08/06	1	19.90	0	0.00	19.85	1	789	0.13%
2024/08/05	0	0.00	1	20.30	20.30	-1	771	-0.13%
2024/07/31	0	0.00	2	23.00	22.95	-2	755	-0.26%
2024/07/30	1	22.10	0	0.00	22.85	1	758	0.13%
2024/07/05	0	0.00	2	25.40	26.20	-2	648	-0.31%
2024/06/11	1	25.25	0	0.00	25.00	1	724	0.14%
2024/06/07	1	25.40	0	0.00	25.65	1	728	0.14%
2024/05/31	0	0.00	2	26.35	26.20	-2	783	-0.26%
2024/05/30	1	26.50	0	0.00	26.55	1	784	0.13%
2024/05/29	0	0.00	8	26.86	27.00	-8	782	-1.02%
2024/05/28	0	0.00	5	26.70	25.95	-5	723	-0.69%
2024/05/24	0	0.00	2	24.58	24.30	-2	695	-0.29%
2024/05/20	0	0.00	3	24.67	24.60	-3	732	-0.41%
2024/05/03	0	24.65	5	24.61	24.50	-5	833	-0.60%
2024/04/25	0	0.00	0	24.10	23.90	0	858	0.00%
2024/04/23	0	0.00	3	23.70	23.60	-3	890	-0.34%
2024/04/22	0	0.00	5	23.98	23.50	-5	907	-0.55%
2024/04/19	0	0.00	2	23.85	23.90	-2	908	-0.22%
2024/04/16	1	24.60	0	0.00	24.50	1	919	0.11%
2024/04/11	0	26.75	0	0.00	26.60	0	927	0.00%
2024/04/10	1	26.70	1	26.95	26.80	0	966	0.00%
2024/03/29	20	27.55	6	27.45	27.25	14	1,499	0.93%
2024/03/22	0	0.00	2	26.58	26.65	-2	1,555	-0.13%
2024/03/20	1	26.15	0	0.00	26.15	1	1,565	0.06%
2024/03/19	0	0.00	14	26.47	26.35	-14	1,591	-0.88%
2024/03/18	1	26.50	0	0.00	26.50	1	1,600	0.06%
2024/03/14	8	26.80	0	0.00	26.75	8	1,617	0.49%
2024/03/13	0	0.00	33	27.17	27.00	-33	1,657	-1.99%
2024/03/12	0	0.00	20	27.60	27.90	-20	1,690	-1.18%
2024/03/11	0	0.00	18	27.08	26.90	-18	1,705	-1.06%
2024/03/08	16	27.19	0	0.00	26.80	16	1,712	0.93%
2024/03/07	0	0.00	20	27.70	27.55	-20	1,695	-1.18%
2024/03/06	90	28.20	0	0.00	28.10	90	1,691	5.32%
2024/03/05	5	28.53	2	28.35	28.35	3	1,696	0.18%
2024/02/29	2	28.48	0	0.00	28.45	2	1,824	0.11%
2024/02/27	0	0.00	3	29.35	28.55	-3	1,879	-0.16%
2024/02/26	0	0.00	3	29.17	29.00	-3	2,025	-0.15%
2024/02/23	7	28.96	0	0.00	28.75	7	2,116	0.33%
2024/02/22	1	29.05	0	0.00	29.05	1	2,120	0.05%
2024/02/19	0	0.00	5	29.47	29.75	-5	2,172	-0.23%
2024/02/16	0	0.00	10	29.51	29.70	-10	2,178	-0.46%
2024/02/02	3	28.75	0	0.00	28.70	3	2,223	0.13%
2024/02/01	11	28.78	0	0.00	28.75	11	2,231	0.49%
2024/01/31	0	0.00	9	28.90	28.85	-9	2,275	-0.40%
2024/01/30	7	29.04	0	0.00	28.95	7	2,283	0.31%
2024/01/26	4	29.06	0	0.00	29.05	4	2,270	0.18%
2024/01/23	0	0.00	1	29.70	29.65	-1	2,289	-0.04%
2024/01/22	0	0.00	3	29.42	29.50	-3	2,289	-0.13%
2024/01/19	1	29.00	0	0.00	29.00	1	2,293	0.04%
2024/01/18	8	29.09	0	0.00	28.90	8	2,302	0.35%
2024/01/17	16	29.50	11	30.07	29.20	5	2,328	0.21%
2024/01/16	5	29.40	1	30.00	29.85	4	2,339	0.17%
2024/01/15	1	29.60	0	0.00	29.60	1	2,369	0.04%
2024/01/11	0	0.00	2	29.45	29.30	-2	2,457	-0.08%
2024/01/09	2	29.88	0	0.00	29.75	2	2,499	0.08%
2024/01/08	27	30.15	1	30.60	30.00	26	2,487	1.05%
2024/01/04	10	30.55	0	0.00	30.45	10	2,492	0.40%
2024/01/03	5	31.00	0	0.00	30.70	5	2,456	0.20%
2024/01/02	1	30.55	0	0.00	30.80	1	2,431	0.04%
2023/12/28	10	31.74	5	31.45	31.25	5	2,402	0.21%
2023/12/27	17	32.29	25	32.44	32.00	-8	2,321	-0.34%
2023/12/26	0	0.00	17	30.55	30.70	-17	1,943	-0.87%
2023/12/25	5	30.20	0	0.00	30.05	5	1,905	0.26%
2023/12/22	0	0.00	1	29.95	29.95	-1	1,875	-0.05%
2023/12/21	1	30.50	5	30.11	30.25	-4	1,840	-0.22%
2023/12/20	0	0.00	2	29.30	29.30	-2	1,774	-0.11%
2023/12/19	3	29.17	0	0.00	29.10	3	1,773	0.17%
2023/12/18	2	29.70	0	0.00	29.75	2	1,758	0.11%
2023/12/15	10	30.30	1	30.10	30.10	9	1,750	0.51%
2023/12/14	3	30.52	2	31.00	30.35	1	1,746	0.06%
2023/12/11	1	30.30	2	30.70	30.25	-1	1,707	-0.06%
2023/12/08	22	30.64	47	30.81	30.40	-25	1,694	-1.48%
2023/12/07	2	30.25	0	0.00	30.05	2	1,649	0.12%
2023/12/06	10	30.97	15	30.93	31.00	-5	1,615	-0.31%
2023/12/05	2	30.25	3	30.42	30.10	-1	1,589	-0.06%
2023/12/04	1	30.70	0	0.00	30.35	1	1,584	0.06%
2023/12/01	15	30.70	3	31.07	30.65	12	1,594	0.75%
2023/11/30	0	0.00	2	31.20	30.90	-2	1,684	-0.12%
2023/11/29	0	0.00	1	31.30	31.40	-1	1,669	-0.06%
2023/11/28	7	31.26	2	31.10	31.55	5	1,618	0.31%
2023/11/27	0	0.00	5	30.80	30.30	-5	1,533	-0.33%
2023/11/24	0	0.00	3	30.27	30.25	-3	1,503	-0.20%
2023/11/22	13	31.46	13	31.27	31.75	0	1,288	0.00%
2023/11/21	0	0.00	6	30.43	30.50	-6	1,191	-0.50%
2023/11/20	0	0.00	2	30.53	30.35	-2	1,182	-0.17%
2023/11/17	16	30.16	6	30.42	30.35	10	1,147	0.87%
2023/11/16	7	30.23	8	30.13	30.00	-1	1,129	-0.09%
2023/11/15	4	29.94	4	30.15	29.75	0	1,114	0.00%
2023/11/14	2	29.90	2	30.25	29.70	0	1,095	0.00%
2023/11/13	2	29.15	0	0.00	28.90	2	1,069	0.19%
2023/11/10	17	29.99	17	30.20	30.00	0	1,057	0.00%
2023/11/09	0	0.00	8	30.00	29.50	-8	1,036	-0.77%
2023/11/08	1	30.00	1	29.95	29.75	0	1,051	0.00%
2023/11/07	0	0.00	2	29.05	29.15	-2	1,016	-0.20%
2023/11/06	2	28.60	0	0.00	28.60	2	1,027	0.19%
2023/11/02	2	28.15	2	28.20	28.15	0	1,111	0.00%
2023/11/01	0	0.00	3	27.90	27.85	-3	1,115	-0.27%
2023/10/31	2	29.05	2	29.30	28.20	0	1,108	0.00%
2023/10/27	2	29.30	2	29.70	28.85	0	1,111	0.00%
2023/10/26	3	29.70	2	30.00	29.30	1	1,108	0.09%
2023/10/25	9	30.24	9	30.67	29.90	0	1,097	0.00%
2023/10/24	1	30.50	0	0.00	30.05	1	1,077	0.09%
2023/10/23	4	30.55	8	30.22	30.25	-4	1,052	-0.38%
2023/10/20	6	29.31	1	29.35	29.20	5	1,017	0.49%
2023/10/19	14.1	30.16	18	30.04	29.25	-3.9	1,024	-0.38%
2023/10/18	5	30.00	0	0.00	29.85	5	946	0.53%
2023/10/17	0	0.00	2	28.65	28.60	-2	887	-0.23%
2023/10/16	0	0.00	1	28.60	28.40	-1	893	-0.11%
2023/10/11	0	0.00	2	28.95	28.60	-2	909	-0.22%
2023/10/04	2	29.80	0	0.00	29.75	2	953	0.21%
2023/10/03	1	29.05	0	0.00	29.00	1	961	0.10%
2023/09/25	0	0.00	2	29.38	29.20	-2	1,045	-0.19%
2023/09/18	3	30.70	1	30.55	30.70	2	1,081	0.18%
2023/09/13	0	0.00	1	29.50	30.00	-1	1,089	-0.09%
2023/09/11	1	29.45	0	0.00	29.00	1	1,131	0.09%
2023/09/05	1	30.25	0	0.00	31.00	1	1,270	0.08%
2023/08/30	0	0.00	5	29.05	29.20	-5	1,244	-0.40%
2023/08/24	0	0.00	0	29.00	28.75	0	1,296	0.00%
2023/08/22	0	0.00	5	28.65	28.60	-5	1,330	-0.38%
2023/08/18	1	28.50	0	0.00	28.50	1	1,337	0.07%
2023/08/16	2	27.70	0	0.00	28.30	2	1,344	0.15%
2023/08/11	1	30.00	0	0.00	29.65	1	1,331	0.08%
2023/08/10	12	30.15	2	29.90	29.95	10	1,323	0.76%
2023/08/09	12	31.20	14	31.13	30.85	-2	1,317	-0.15%
2023/08/08	1	29.60	0	0.00	29.60	1	1,229	0.08%
2023/08/04	1	29.85	0	0.00	29.95	1	1,251	0.08%
2023/08/02	3	29.90	0	0.00	29.95	3	1,272	0.24%
2023/08/01	0	0.00	4	30.66	30.30	-4	1,288	-0.31%
2023/07/31	2	30.78	1	30.75	30.60	1	1,420	0.07%
2023/07/27	2	31.00	2	30.40	30.90	0	1,486	0.00%
2023/07/26	3	29.83	0	0.00	29.90	3	1,519	0.20%
2023/07/25	1	29.85	0	0.00	30.30	1	1,543	0.06%
2023/07/24	1	30.50	12	29.95	29.95	-11	1,552	-0.71%
2023/07/18	1	30.80	0	0.00	30.80	1	1,658	0.06%
2023/07/17	1	31.35	0	0.00	31.45	1	1,739	0.06%
2023/07/13	2	30.93	0	0.00	30.75	2	1,998	0.10%
2023/07/11	1	31.55	6	31.66	31.60	-5	2,102	-0.24%
2023/07/07	2	31.50	2	32.00	32.30	0	2,190	0.00%
2023/07/04	23	32.90	5	32.80	32.85	18	2,260	0.80%
2023/07/03	7	32.69	0	0.00	32.75	7	2,269	0.31%
2023/06/30	2	32.15	0	0.00	32.15	2	2,263	0.09%
2023/06/29	1	32.00	2	32.18	31.90	-1	2,273	-0.04%
2023/06/28	1	32.10	0	0.00	32.00	1	2,286	0.04%
2023/06/26	1	31.95	0	0.00	32.00	1	2,416	0.04%
2023/06/19	5	33.21	0	0.00	33.15	5	2,578	0.19%
2023/06/15	7	33.60	5	33.70	33.25	2	2,629	0.08%
2023/06/14	2	33.50	22	33.58	33.45	-20	2,636	-0.76%
2023/06/13	20	33.36	6	33.19	33.35	14	2,666	0.53%
2023/06/12	5	32.10	5	31.45	31.45	0	2,679	0.00%
2023/06/09	11	32.20	20	32.25	32.10	-9	2,718	-0.33%
2023/06/07	10	33.63	0	0.00	33.70	10	2,860	0.35%
2023/06/05	10	33.93	0	0.00	33.80	10	3,742	0.27%
2023/06/01	10	33.80	0	0.00	33.65	10	3,800	0.26%
2023/05/31	4	33.35	4	33.66	33.35	0	3,857	0.00%
2023/05/30	1	33.55	22	33.43	33.35	-21	3,878	-0.54%
2023/05/29	2	33.50	0	0.00	33.65	2	3,887	0.05%
2023/05/26	1	32.20	0	0.00	32.30	1	3,911	0.03%
2023/05/25	10	33.00	10	32.75	32.75	0	3,966	0.00%
2023/05/23	10	33.18	6	33.25	33.25	4	4,095	0.10%
2023/05/22	30	32.99	4	33.03	33.10	26	4,141	0.63%
2023/05/19	11	33.04	10	32.65	32.65	1	4,160	0.02%
2023/05/18	6	32.90	0	0.00	32.95	6	4,178	0.14%
2023/05/17	0	0.00	1	33.00	32.90	-1	4,187	-0.02%
2023/05/16	0	0.00	3	32.42	32.40	-3	4,201	-0.07%
2023/05/15	4	31.91	2	32.00	32.00	2	4,231	0.05%
2023/05/12	2	32.50	0	0.00	32.90	2	4,281	0.05%
2023/05/11	0	0.00	6	32.60	32.50	-6	4,541	-0.13%
2023/05/10	4	33.01	4	33.05	33.30	0	4,673	0.00%
2023/05/09	0	0.00	10	32.81	32.95	-10	4,708	-0.21%
2023/05/08	2	33.40	2	33.30	33.30	0	4,722	0.00%
2023/05/05	8	33.53	2	33.25	33.55	6	4,793	0.13%
2023/05/04	2	36.40	3	36.60	35.65	-1	4,997	-0.02%
2023/05/03	2	35.70	1	36.20	35.95	1	5,075	0.02%
2023/05/02	0	0.00	1	35.70	35.90	-1	5,107	-0.02%
2023/04/28	0	0.00	5	35.13	35.30	-5	5,097	-0.10%
2023/04/27	5	34.06	3	34.07	33.90	2	5,071	0.04%
2023/04/26	1	33.75	3	33.10	33.80	-2	5,055	-0.04%
2023/04/25	2	34.10	0	0.00	33.40	2	5,049	0.04%
2023/04/24	0	0.00	3	34.33	34.80	-3	5,039	-0.06%
2023/04/21	29	35.07	0	0.00	34.45	29	5,059	0.57%
2023/04/20	15	35.25	3	36.52	35.35	12	5,038	0.24%
2023/04/19	6	37.41	26	38.22	36.90	-20	5,099	-0.39%
2023/04/18	15	37.53	6	37.66	37.60	9	4,962	0.18%
2023/04/17	10	36.90	22	36.92	37.10	-12	4,837	-0.25%
2023/04/14	1	36.40	0	0.00	36.40	1	4,783	0.02%
2023/04/13	3	36.82	14	36.70	36.30	-11	4,709	-0.23%
2023/04/12	7	36.33	1	36.40	36.90	6	4,683	0.13%
2023/04/11	18	36.38	10	36.50	36.45	8	4,630	0.17%
2023/04/10	2	35.38	0	0.00	35.15	2	4,553	0.04%
2023/04/07	1	35.30	0	0.00	35.35	1	4,553	0.02%
2023/04/06	49	35.19	0	0.00	35.20	49	4,548	1.08%
2023/03/31	1	34.75	0	0.00	34.70	1	4,538	0.02%
2023/03/30	0	0.00	1	34.60	34.40	-1	4,538	-0.02%
2023/03/29	2	34.65	1	34.65	34.45	1	4,543	0.02%
2023/03/28	12	34.54	74	34.97	34.15	-62	4,563	-1.36%
2023/03/27	3	36.00	1	36.30	35.60	2	4,479	0.04%
2023/03/24	3	36.52	1	36.60	36.40	2	4,459	0.04%
2023/03/22	19	36.89	9	37.00	36.50	10	4,450	0.22%
2023/03/21	7	36.09	6	36.40	36.00	1	4,378	0.02%
2023/03/20	0	0.00	1	36.10	36.00	-1	4,356	-0.02%
2023/03/17	5	36.40	4	36.26	35.85	1	4,373	0.02%
2023/03/16	21	36.08	0	0.00	35.65	21	4,381	0.48%
2023/03/15	25	36.94	5	37.12	37.00	20	4,485	0.45%
2023/03/14	1	35.80	1	36.15	36.10	0	4,535	0.00%
2023/03/13	13	36.02	2	36.30	36.10	11	4,884	0.23%
2023/03/10	18	36.54	0	0.00	36.40	18	5,179	0.35%
2023/03/09	14	38.64	26	38.65	38.05	-12	5,169	-0.23%
2023/03/08	17	37.30	36.2	37.65	37.80	-19.2	4,767	-0.40%
2023/03/07	0	35.70	4	35.34	35.60	-4	4,431	-0.09%
2023/03/06	4	35.25	2	35.40	35.15	2	4,397	0.05%
2023/03/03	17	35.57	4	35.26	35.05	13	4,431	0.29%
2023/03/02	2	35.20	0.1	35.20	35.05	1.9	4,446	0.04%
2023/02/24	0	0.00	1	34.95	34.80	-1	4,472	-0.02%
2023/02/23	2	35.58	0	0.00	35.55	2	4,444	0.05%
2023/02/22	11	35.10	13.1	35.00	34.95	-2.1	4,425	-0.05%
2023/02/21	1	35.40	0	0.00	35.30	1	4,399	0.02%
2023/02/20	1	34.90	72	35.17	35.20	-71	4,365	-1.63%
2023/02/17	0	0.00	7	34.36	34.30	-7	4,344	-0.16%
2023/02/16	2	34.35	0	0.00	34.30	2	4,343	0.05%
2023/02/15	0	0.00	12	33.75	33.70	-12	4,366	-0.27%
2023/02/14	1	34.35	0	0.00	33.75	1	4,378	0.02%
2023/02/13	3	33.90	0	0.00	33.85	3	4,408	0.07%
2023/02/09	13.2	35.86	4	35.83	35.45	9.2	4,585	0.20%
2023/02/08	12.2	35.41	12	35.10	35.40	0.2	4,375	0.00%
2023/02/07	2	33.93	1	34.00	34.30	1	4,247	0.02%
2023/02/06	1	34.10	8	34.53	34.50	-7	4,213	-0.17%
2023/02/03	7	34.90	6	35.02	34.45	1	4,186	0.02%
2023/02/02	26	35.92	8	35.54	35.70	18	4,094	0.44%
2023/02/01	3	33.50	11	33.89	34.00	-8	3,765	-0.21%
2023/01/31	5	32.85	0	0.00	32.75	5	3,656	0.14%
2023/01/30	4	32.35	7	32.59	32.35	-3	3,626	-0.08%
2023/01/17	0	0.00	2	31.50	31.50	-2	3,603	-0.06%
2023/01/13	0	0.00	5	31.74	31.05	-5	3,627	-0.14%
2023/01/10	15	31.63	15	31.62	31.60	0	3,631	0.00%
2023/01/09	9	32.12	12	32.51	31.95	-3	3,649	-0.08%
2022/12/30	1	29.80	1	30.00	29.60	0	3,734	0.00%
2022/12/29	1	29.30	0	0.00	29.95	1	3,821	0.03%
2022/12/26	1	30.15	0	0.00	30.00	1	3,960	0.03%
2022/12/21	2	29.68	0	0.00	29.55	2	4,070	0.05%
2022/12/20	6	30.15	8	30.23	29.75	-2	4,098	-0.05%
2022/12/19	2	31.00	0	0.00	30.85	2	4,127	0.05%
2022/12/14	4	31.68	0	0.00	32.35	4	4,329	0.09%
2022/12/09	1	32.50	3	32.77	32.15	-2	4,333	-0.05%
2022/12/08	1	32.85	2	33.05	32.70	-1	4,354	-0.02%
2022/12/07	19	33.73	3	33.57	32.60	16	4,380	0.37%
2022/12/06	1	34.95	5	35.62	35.00	-4	4,255	-0.09%
2022/12/05	60	35.52	28	35.08	34.80	32	4,157	0.77%
2022/12/02	8	34.26	44	35.26	35.90	-36	3,800	-0.95%
2022/12/01	2	32.33	4	32.75	32.65	-2	3,541	-0.06%
2022/11/30	1	31.75	0	0.00	31.75	1	3,629	0.03%
2022/11/29	2	32.48	2	32.18	31.85	0	3,707	0.00%
2022/11/28	0	0.00	5	31.32	31.25	-5	3,736	-0.13%
2022/11/25	17	31.50	11	31.35	31.25	6	3,907	0.15%
2022/11/24	5	31.65	10	31.89	32.15	-5	3,939	-0.13%
2022/11/23	21	30.85	22	31.09	31.00	-1	3,952	-0.03%
2022/11/22	2	30.10	0	0.00	30.00	2	4,065	0.05%
2022/11/21	2	30.80	0	0.00	30.50	2	4,414	0.05%
2022/11/18	8	31.12	4	31.95	30.85	4	4,544	0.09%
2022/11/17	5	31.60	0	0.00	31.60	5	4,668	0.11%
2022/11/16	2	31.40	1	31.40	31.50	1	4,802	0.02%
2022/11/15	0	0.00	2	31.20	31.10	-2	4,883	-0.04%
2022/11/14	0	0.00	1	31.00	30.85	-1	5,247	-0.02%
2022/11/11	2	30.55	2	30.75	30.50	0	5,556	0.00%
2022/11/10	1	30.00	0	0.00	30.00	1	5,965	0.02%
2022/11/09	7	30.61	3	31.12	30.70	4	6,360	0.06%
2022/11/08	1	30.50	6	31.85	30.40	-5	6,691	-0.07%
2022/11/07	2	30.23	17	30.91	30.70	-15	7,436	-0.20%
2022/11/04	4	28.90	18	29.16	29.75	-14	7,562	-0.19%
2022/11/03	3	28.52	2	28.80	28.30	1	7,700	0.01%
2022/11/02	9	28.49	10	28.67	28.40	-1	8,106	-0.01%
2022/11/01	0	0.00	16	28.23	28.40	-16	8,421	-0.19%
2022/10/31	6	27.67	7	27.91	27.80	-1	8,713	-0.01%
2022/10/28	5	27.64	0	27.50	27.25	5	8,752	0.06%
2022/10/27	5	27.76	18	27.76	28.00	-13	8,824	-0.15%
2022/10/26	2	27.25	0	0.00	27.05	2	8,883	0.02%
2022/10/24	0	0.00	1	28.90	28.15	-1	9,190	-0.01%
2022/10/21	12	28.08	2	28.20	27.90	10	9,223	0.11%
2022/10/20	1	28.50	0	0.00	28.65	1	9,238	0.01%
2022/10/19	57	29.52	1	29.60	29.40	56	9,249	0.61%
2022/10/17	24	27.50	20	28.67	29.50	4	9,320	0.04%
2022/10/14	2	27.85	24	28.36	28.60	-22	9,313	-0.24%
2022/10/13	20	28.65	11	26.75	26.75	9	9,334	0.10%
2022/10/12	3	29.08	1	29.60	29.20	2	9,307	0.02%
2022/10/11	7	29.58	0	0.00	29.25	7	9,299	0.08%
2022/10/07	6	31.81	0	0.00	31.75	6	9,286	0.06%
2022/10/06	17	31.57	12	31.70	31.60	5	9,272	0.05%
2022/10/05	3	31.52	3	30.93	30.60	0	9,191	0.00%
2022/10/04	1	30.65	0	0.00	31.00	1	9,153	0.01%
2022/10/03	6	30.06	11	30.22	30.25	-5	9,109	-0.05%
2022/09/30	1	28.30	6	28.59	29.60	-5	9,089	-0.06%
2022/09/29	1	29.40	0	0.00	29.20	1	9,114	0.01%
2022/09/28	2	29.68	0	0.00	28.60	2	9,104	0.02%
2022/09/27	1	30.50	0	0.00	30.60	1	9,054	0.01%
2022/09/26	2	30.00	11	31.20	29.85	-9	9,028	-0.10%
2022/09/23	11	31.99	0	0.00	31.30	11	9,012	0.12%
2022/09/22	15	33.20	0	0.00	33.15	15	8,915	0.17%
2022/09/21	12	33.55	0	0.00	33.40	12	8,950	0.13%
2022/09/20	5	33.74	0	0.00	33.80	5	9,006	0.06%
2022/09/19	4	33.96	3	34.37	33.40	1	9,117	0.01%
2022/09/16	9	34.19	1	34.25	33.90	8	9,098	0.09%
2022/09/15	22	35.80	19	35.12	34.85	3	9,059	0.03%
2022/09/14	10	35.83	5	35.70	35.95	5	9,020	0.06%
2022/09/13	6	35.38	11	35.71	35.90	-5	8,975	-0.06%
2022/09/12	25	35.07	46	34.85	35.15	-21	8,961	-0.23%
2022/09/08	5	34.08	3	34.55	34.60	2	8,958	0.02%
2022/09/07	31	34.50	22	35.05	34.00	9	8,946	0.10%
2022/09/06	64	35.72	49	34.94	34.75	15	8,897	0.17%
2022/09/05	16	38.08	1	39.00	37.00	15	8,723	0.17%
2022/09/02	9	38.81	2	39.03	39.10	7	8,648	0.08%
2022/09/01	45	38.36	30	38.45	37.90	15	8,550	0.18%
2022/08/31	8	37.85	3	37.60	37.85	5	8,430	0.06%
2022/08/30	15	37.83	7	37.77	37.70	8	8,506	0.09%
2022/08/29	22	37.70	2	37.40	37.30	20	8,844	0.23%
2022/08/26	27	40.69	17	40.11	39.80	10	8,843	0.11%
2022/08/25	4	41.03	31	40.81	40.75	-27	8,517	-0.32%
2022/08/24	15	41.83	5	41.65	41.25	10	8,446	0.12%
2022/08/23	2	41.20	6	41.60	42.15	-4	8,354	-0.05%
2022/08/22	1	40.50	8	41.22	41.05	-7	8,264	-0.08%
2022/08/19	52	41.79	31	41.43	41.10	21	8,208	0.26%
2022/08/18	22	41.94	19	42.49	41.95	3	7,914	0.04%
2022/08/17	30	41.48	35	41.83	41.90	-5	7,660	-0.07%
2022/08/16	12	40.67	48.2	41.35	41.80	-36.2	7,461	-0.48%
2022/08/15	42	40.48	31	40.84	40.05	11	7,064	0.16%
2022/08/12	36	40.83	180	41.04	40.00	-144	6,698	-2.15%	大賣/鉅額交易
2022/08/11	61	38.88	133	39.12	38.80	-72	5,792	-1.24%	大賣/
2022/08/10	31	38.74	23	38.89	38.80	8	5,580	0.14%
2022/08/09	5	38.58	83	38.85	39.30	-78	5,398	-1.44%
2022/08/08	21	37.57	15.1	37.61	37.85	5.9	4,984	0.12%
2022/08/05	9	36.24	46	36.75	37.10	-37	4,658	-0.79%
2022/08/04	7	34.54	7	34.93	34.70	0	4,366	0.00%
2022/08/03	29	34.69	16	34.30	34.20	13	4,331	0.30%
2022/08/02	14	35.04	8	35.04	34.75	6	4,261	0.14%
2022/08/01	24	36.24	25	36.26	36.25	-1	4,189	-0.02%
2022/07/29	26	34.78	66	36.02	36.00	-40	4,065	-0.98%
2022/07/28	22	34.47	25	34.02	34.00	-3	3,877	-0.08%
2022/07/27	1	33.70	3	34.23	34.40	-2	3,834	-0.05%
2022/07/26	5	33.58	3	34.02	34.05	2	3,800	0.05%
2022/07/25	5	33.99	8	34.11	34.05	-3	3,776	-0.08%
2022/07/22	20	33.74	11	33.81	33.55	9	3,730	0.24%
2022/07/21	7	32.70	9	32.83	32.95	-2	3,674	-0.05%
2022/07/20	3	32.50	3	32.85	32.00	0	3,648	0.00%
2022/07/19	8	31.82	0	0.00	31.90	8	3,620	0.22%
2022/07/15	2	30.70	0	0.00	30.85	2	3,574	0.06%
2022/07/14	0	0.00	8	30.03	30.70	-8	3,539	-0.23%
2022/07/13	4	29.08	0	0.00	28.95	4	3,485	0.11%
2022/07/12	7	28.31	0	0.00	28.40	7	3,484	0.20%
2022/07/11	44	29.60	0	0.00	29.65	44	3,480	1.26%
2022/07/08	18	30.44	14	30.24	29.95	4	3,478	0.11%
2022/07/07	9	29.40	9	30.41	30.50	0	3,449	0.00%
2022/07/06	1	29.70	2	30.25	29.60	-1	3,407	-0.03%
2022/07/04	7	29.58	5	29.96	29.90	2	3,399	0.06%
2022/07/01	6	30.42	1	29.50	29.50	5	3,432	0.15%
2022/06/30	8	32.78	0	0.00	31.95	8	3,390	0.24%
2022/06/29	9	33.82	5	33.80	33.80	4	3,352	0.12%
2022/06/28	15	33.83	15	33.95	34.00	0	3,298	0.00%
2022/06/27	0	0.00	14	33.85	34.40	-14	3,338	-0.42%
2022/06/24	0	0.00	21	31.29	31.30	-21	3,213	-0.65%
2022/06/23	17	30.84	5	30.85	30.45	12	3,203	0.37%
2022/06/22	28	31.26	0	0.00	30.55	28	3,232	0.87%
2022/06/21	5	31.47	30	31.55	31.90	-25	3,247	-0.77%
2022/06/20	10	31.25	1	30.90	30.50	9	3,394	0.27%
2022/06/17	0	0.00	1	33.15	32.80	-1	3,360	-0.03%
2022/06/16	13	34.85	6	35.66	33.60	7	3,337	0.21%
2022/06/15	4	35.16	12	34.88	34.85	-8	3,310	-0.24%
2022/06/14	12	35.04	8	35.36	35.00	4	3,293	0.12%
2022/06/13	12	34.63	14	34.94	34.90	-2	3,271	-0.06%
2022/06/10	5	36.20	0	0.00	36.10	5	3,241	0.15%
2022/06/09	22	36.65	0	0.00	36.25	22	3,198	0.69%
2022/06/08	16	36.03	19	37.03	37.15	-3	3,145	-0.10%
2022/06/07	10	36.22	13	36.52	36.40	-3	2,996	-0.10%
2022/06/06	2	34.68	7	35.52	36.00	-5	2,578	-0.19%
2022/06/02	13	34.22	7	34.14	33.80	6	2,466	0.24%
2022/06/01	14	34.80	13	35.13	34.75	1	2,485	0.04%
2022/05/31	12	34.55	15	34.79	34.30	-3	2,459	-0.12%
2022/05/30	5	33.97	11	34.24	34.40	-6	2,440	-0.25%
2022/05/27	9	33.66	20	34.23	33.40	-11	2,406	-0.46%
2022/05/26	19	33.56	28	33.82	33.70	-9	2,409	-0.37%
2022/05/25	6	32.53	9	32.68	32.20	-3	2,499	-0.12%
2022/05/24	59	34.19	55	33.84	32.55	4	3,065	0.13%
2022/05/23	0	0.00	7	33.20	33.20	-7	3,113	-0.22%
2022/05/20	0	0.00	1	30.00	30.20	-1	3,149	-0.03%
2022/05/19	2	29.40	2	29.73	30.00	0	3,224	0.00%
2022/05/18	0	0.00	1	30.20	30.30	-1	3,252	-0.03%
2022/05/16	1	29.20	1	29.20	28.55	0	3,429	0.00%
2022/05/13	0	0.00	2	28.15	28.35	-2	3,551	-0.06%
2022/05/12	12	28.57	15	27.90	27.80	-3	3,598	-0.08%
2022/05/11	0	0.00	6	29.10	28.80	-6	3,623	-0.17%
2022/05/10	4	28.68	2	28.83	29.00	2	3,710	0.05%
2022/05/05	23	29.63	22	29.78	29.80	1	3,932	0.03%
2022/05/04	7	28.82	6	29.13	28.75	1	3,940	0.03%
2022/05/03	1	28.40	8	28.37	28.40	-7	3,965	-0.18%
2022/04/29	8	29.03	2	29.25	28.50	6	4,025	0.15%
2022/04/28	14	28.17	15	28.30	28.30	-1	4,066	-0.02%
2022/04/27	5	27.76	1	28.35	28.30	4	4,117	0.10%
2022/04/26	11	29.22	10	29.09	29.05	1	4,157	0.02%
2022/04/25	13	29.78	0	0.00	29.25	13	4,357	0.30%
2022/04/22	13	31.91	8	32.03	31.30	5	4,447	0.11%
2022/04/21	5	32.60	5	32.30	32.30	0	4,468	0.00%
2022/04/20	1	32.75	0	0.00	32.60	1	4,489	0.02%
2022/04/19	2	32.63	1	32.45	32.40	1	4,518	0.02%
2022/04/18	3	32.30	0	0.00	32.15	3	4,550	0.07%
2022/04/15	8	33.19	0	0.00	33.05	8	4,579	0.17%
2022/04/14	26	34.06	10	33.85	33.85	16	4,637	0.34%
2022/04/13	2	34.40	0	0.00	34.20	2	4,705	0.04%
2022/04/12	5	33.80	0	0.00	33.65	5	4,965	0.10%
2022/04/11	10	34.85	0	0.00	34.30	10	5,625	0.18%
2022/04/08	3	35.15	2	35.15	35.25	1	5,935	0.02%
2022/04/07	20	35.27	19	35.95	35.05	1	5,994	0.02%
2022/04/06	3	35.50	1	35.60	35.60	2	5,989	0.03%
2022/04/01	7	35.24	1	35.40	35.45	6	6,051	0.10%
2022/03/31	14	36.13	6	36.46	35.75	8	6,163	0.13%
2022/03/30	3	36.67	11	36.71	36.10	-8	6,272	-0.13%
2022/03/29	1	35.10	1	35.65	35.10	0	6,210	0.00%
2022/03/28	7	35.12	0	0.00	35.20	7	6,275	0.11%
2022/03/25	6	35.38	5.9	35.46	35.80	0.1	6,347	0.00%
2022/03/24	11	35.66	1	35.70	35.55	10	6,376	0.16%
2022/03/23	9	35.77	23	35.34	36.10	-14	6,458	-0.22%
2022/03/22	3	34.05	6	34.13	34.05	-3	6,483	-0.05%
2022/03/21	5	34.22	0	0.00	34.30	5	6,635	0.08%
2022/03/18	2	34.00	0	0.00	34.10	2	6,881	0.03%
2022/03/17	3	33.63	16	33.88	34.15	-13	7,511	-0.17%
2022/03/16	26	32.82	12	32.49	32.50	14	7,803	0.18%
2022/03/15	1	33.35	0	0.00	33.05	1	8,749	0.01%
2022/03/14	10	34.21	3	34.10	34.10	7	9,424	0.07%
2022/03/11	14	34.13	3	34.00	34.05	11	10,076	0.11%
2022/03/10	13	34.86	7	35.17	34.85	6	10,132	0.06%
2022/03/09	7.1	34.13	3	34.23	34.10	4.1	10,126	0.04%
2022/03/08	19	34.04	3	34.75	33.40	16	10,140	0.16%
2022/03/07	18.1	35.01	3	34.93	34.90	15.1	10,114	0.15%
2022/03/04	51	36.68	3	36.73	36.55	48	10,065	0.48%
2022/03/03	12	37.47	26	37.34	37.15	-14	10,046	-0.14%
2022/03/02	2	36.70	9	37.08	37.25	-7	10,025	-0.07%
2022/03/01	19	37.54	1	37.35	37.40	18	9,994	0.18%
2022/02/25	14	37.24	4	38.15	37.40	10	9,937	0.10%
2022/02/24	81	38.54	32	38.20	36.65	49	9,775	0.50%
2022/02/23	7	38.31	56	38.55	38.60	-49	9,159	-0.53%
2022/02/22	13	36.84	4	36.50	36.50	9	8,896	0.10%
2022/02/21	16	37.25	9	37.34	37.60	7	8,896	0.08%
2022/02/18	24	37.10	1	37.15	37.15	23	8,898	0.26%
2022/02/17	2	37.80	1	37.15	37.00	1	9,034	0.01%
2022/02/16	15	37.80	10	37.56	37.40	5	9,532	0.05%
2022/02/15	3	37.20	4	37.48	36.60	-1	9,639	-0.01%
2022/02/14	12	35.77	3	35.80	35.65	9	9,553	0.09%
2022/02/11	8	37.36	1	37.45	37.20	7	9,521	0.07%
2022/02/10	8.3	37.47	12	37.76	37.55	-3.7	9,512	-0.04%
2022/02/09	4	37.14	4	37.41	37.20	0	9,429	0.00%
2022/02/08	13.6	37.19	10	37.13	36.80	3.6	9,374	0.04%
2022/02/07	0	34.95	5	35.72	35.75	-5	9,242	-0.05%
2022/01/26	7	35.11	3	35.22	34.50	4	9,254	0.04%
2022/01/25	13.4	35.25	0	0.00	34.80	13.4	9,356	0.14%
2022/01/24	17.4	35.27	2	35.75	35.55	15.4	9,364	0.16%
2022/01/21	26	35.91	2	36.55	35.65	24	9,381	0.26%
2022/01/20	1	36.75	1	37.10	36.80	0	9,455	0.00%
2022/01/19	6	36.40	6	37.31	37.10	0	9,789	0.00%
2022/01/18	13	36.89	13	37.08	36.85	0	9,877	0.00%
2022/01/17	13	35.83	17	36.36	36.70	-4	9,674	-0.04%
2022/01/14	30	33.61	10	33.40	33.40	20	9,581	0.21%
2022/01/13	8	34.96	0	0.00	34.50	8	9,595	0.08%
2022/01/12	20	35.83	15	35.20	35.20	5	9,601	0.05%
2022/01/11	14	35.88	5	36.00	35.80	9	9,619	0.09%
2022/01/10	10	36.20	5	36.00	36.00	5	9,624	0.05%
2022/01/07	16	37.07	36	36.54	36.70	-20	9,610	-0.21%
2022/01/06	10	37.11	17	37.62	37.50	-7	9,554	-0.07%
2022/01/05	47	38.14	28	37.62	37.35	19	9,515	0.20%
2022/01/04	74	39.78	18	39.08	38.25	56	9,286	0.60%
2022/01/03	3	37.42	18	37.49	38.50	-15	8,636	-0.17%
2021/12/30	7	35.55	10	35.43	35.40	-3	8,325	-0.04%
2021/12/29	9	36.46	8	36.29	36.20	1	8,276	0.01%
2021/12/28	11	37.10	1	36.45	36.60	10	8,263	0.12%
2021/12/27	8	37.38	1	37.80	37.30	7	8,227	0.09%
2021/12/24	7	36.78	12	36.68	36.80	-5	8,142	-0.06%
2021/12/23	12	35.78	10	35.70	35.70	2	8,008	0.02%
2021/12/22	14	35.53	10	35.20	35.20	4	7,935	0.05%
2021/12/21	15	35.60	11	35.62	35.35	4	7,883	0.05%
2021/12/20	13	35.53	10	35.90	35.75	3	7,840	0.04%
2021/12/17	19	36.98	14	36.26	36.05	5	7,774	0.06%
2021/12/16	22	37.41	26	37.38	37.20	-4	7,661	-0.05%
2021/12/15	21	37.32	86	37.49	37.30	-65	7,488	-0.87%
2021/12/14	48	37.38	15.2	37.03	36.65	32.8	7,364	0.45%
2021/12/13	31	39.61	44	40.68	39.70	-13	7,113	-0.18%
2021/12/10	5	38.36	3	38.65	38.20	2	6,484	0.03%
2021/12/09	133	39.57	31	39.30	37.05	102	6,174	1.65%	大買/鉅額交易
2021/12/08	20	38.03	52	38.82	39.40	-32	5,211	-0.61%
2021/12/07	31	35.70	118	36.43	35.85	-87	4,534	-1.92%	大賣/
2021/12/06	2	31.13	3	34.75	34.75	-1	3,878	-0.03%
2021/12/03	0	0.00	2	31.53	31.60	-2	3,828	-0.05%
2021/12/02	14	31.51	13	31.09	30.90	1	3,838	0.03%
2021/12/01	2	31.98	2	31.70	32.20	0	3,848	0.00%
2021/11/30	0	0.00	1	31.45	31.25	-1	3,851	-0.03%
2021/11/29	3	30.47	4	30.54	30.60	-1	3,933	-0.03%
2021/11/26	16	31.62	12	30.96	30.95	4	3,970	0.10%
2021/11/25	2	32.80	11	32.58	32.35	-9	3,974	-0.23%
2021/11/24	1	32.75	3	32.90	32.90	-2	3,984	-0.05%
2021/11/23	10	33.30	15	32.74	32.65	-5	3,991	-0.13%
2021/11/22	5	33.58	4	33.93	33.70	1	3,991	0.03%
2021/11/19	12	34.18	3	33.58	33.55	9	4,025	0.22%
2021/11/18	39	34.22	5	34.05	34.10	34	4,041	0.84%
2021/11/17	3	34.45	10	34.39	34.50	-7	4,022	-0.17%
2021/11/16	19	34.42	8	34.26	33.40	11	3,965	0.28%
2021/11/15	49	35.79	8	35.38	35.05	41	3,833	1.07%
2021/11/12	9	33.33	25	34.10	34.35	-16	3,320	-0.48%
2021/11/10	1	30.60	4	30.59	30.95	-3	3,152	-0.10%
2021/11/09	12	31.01	19	30.83	30.65	-7	3,174	-0.22%
2021/11/08	4	30.86	5	30.90	30.75	-1	3,178	-0.03%
2021/11/05	5	30.30	1	30.40	30.60	4	3,239	0.12%
2021/11/04	7	30.63	0	0.00	30.40	7	3,302	0.21%
2021/11/03	8	31.01	6	30.77	30.80	2	3,366	0.06%
2021/11/02	16	32.17	15	31.89	31.10	1	3,398	0.03%
2021/11/01	1	31.45	2	31.50	31.40	-1	3,310	-0.03%
2021/10/29	11	31.61	14	31.15	30.75	-3	3,332	-0.09%
2021/10/28	8	31.91	13	32.16	31.60	-5	3,296	-0.15%
2021/10/27	35	33.73	35	33.56	33.50	0	3,314	0.00%
2021/10/26	8	31.61	18	31.69	32.10	-10	3,033	-0.33%
2021/10/25	3	29.02	0	0.00	29.20	3	3,010	0.10%
2021/10/22	1	29.00	2	29.43	29.45	-1	3,271	-0.03%
2021/10/21	0	0.00	3	29.75	28.85	-3	3,655	-0.08%
2021/10/20	0	0.00	4	29.30	29.30	-4	3,829	-0.10%
2021/10/19	11	28.05	10	28.80	28.50	1	4,739	0.02%
2021/10/18	5	27.50	18	28.28	28.70	-13	5,153	-0.25%
2021/10/15	7	27.03	14	27.48	27.15	-7	5,221	-0.13%
2021/10/14	10	26.00	30	26.53	26.40	-20	5,377	-0.37%
2021/10/13	36	26.14	10	25.70	25.70	26	5,442	0.48%
2021/10/12	5	27.65	6	28.95	27.40	-1	5,521	-0.02%
2021/10/08	0	0.00	2	28.05	28.25	-2	5,731	-0.03%
2021/10/06	2	26.90	0	0.00	26.05	2	6,742	0.03%
2021/10/05	1	24.65	1	25.00	26.50	0	7,013	0.00%
2021/10/04	30	26.12	27	25.05	25.05	3	7,209	0.04%
2021/10/01	7	27.43	56	26.49	26.55	-49	7,785	-0.63%
2021/09/30	10	28.40	10	28.45	28.45	0	8,223	0.00%
2021/09/29	16	28.43	16	28.38	28.40	0	8,400	0.00%
2021/09/28	3	29.70	11	29.97	29.60	-8	8,912	-0.09%
2021/09/27	55	30.05	36	30.19	29.80	19	9,196	0.21%
2021/09/24	2	28.80	0	0.00	28.70	2	9,280	0.02%
2021/09/23	10	28.55	2	28.70	28.30	8	9,376	0.09%
2021/09/22	2	28.50	5	28.30	28.30	-3	9,436	-0.03%
2021/09/17	3	29.07	5	29.35	29.80	-2	9,479	-0.02%
2021/09/16	7	28.54	0	0.00	28.25	7	9,523	0.07%
2021/09/15	1	28.90	0	0.00	28.40	1	9,593	0.01%
2021/09/14	13	29.06	0	0.00	28.90	13	9,719	0.13%
2021/09/13	3	29.60	0	0.00	29.45	3	9,914	0.03%
2021/09/10	3	29.50	1	29.80	30.10	2	10,046	0.02%
2021/09/09	1	28.95	0	0.00	29.50	1	10,236	0.01%
2021/09/08	3	28.98	5	28.95	28.90	-2	10,496	-0.02%
2021/09/06	34	30.22	13	29.80	29.80	21	11,167	0.19%
2021/09/03	2	31.03	11	31.05	31.20	-9	11,532	-0.08%
2021/09/02	26	32.42	16	31.87	31.35	10	11,850	0.08%
2021/09/01	6	31.58	7	31.90	32.15	-1	11,877	-0.01%
2021/08/31	19	31.17	15	30.60	30.60	4	11,826	0.03%
2021/08/30	2	30.78	3	31.08	30.85	-1	11,817	-0.01%
2021/08/27	13	31.11	11	31.11	31.05	2	11,865	0.02%
2021/08/26	20	32.25	9	31.41	31.50	11	11,900	0.09%
2021/08/25	6	31.56	17	32.10	31.85	-11	12,033	-0.09%
2021/08/24	12	31.48	12	31.23	30.85	0	12,164	0.00%
2021/08/23	10	31.15	2	31.90	32.35	8	12,167	0.07%
2021/08/20	3	29.90	3	30.03	29.75	0	12,177	0.00%
2021/08/19	11	30.15	11	29.73	29.75	0	12,215	0.00%
2021/08/18	5	29.61	2	29.98	31.65	3	12,331	0.02%
2021/08/17	8	30.69	21	30.72	29.35	-13	12,384	-0.10%
2021/08/16	22	31.45	31	30.51	30.50	-9	12,391	-0.07%
2021/08/13	16	32.98	0	0.00	32.20	16	12,374	0.13%
2021/08/12	4	33.71	24	33.70	33.70	-20	12,401	-0.16%
2021/08/11	27	33.61	12	34.08	32.90	15	12,447	0.12%
2021/08/10	43	35.07	23	34.37	34.35	20	12,434	0.16%
2021/08/09	3	36.10	87	37.04	35.95	-84	12,415	-0.68%
2021/08/06	17	37.64	12	37.50	37.45	5	12,393	0.04%
2021/08/05	2	38.05	2	37.38	37.35	0	12,395	0.00%
2021/08/04	0	0.00	3	37.42	37.35	-3	12,475	-0.02%
2021/08/03	10	38.56	5	38.05	37.95	5	12,515	0.04%
2021/08/02	8	38.93	3	38.93	38.40	5	12,551	0.04%
2021/07/30	6	38.09	18	37.99	37.95	-12	12,485	-0.10%
2021/07/29	32	37.37	35	37.98	38.35	-3	12,448	-0.02%
2021/07/28	102	37.70	39	37.91	37.20	63	12,404	0.51%	大買/
2021/07/27	106	40.88	114	42.04	40.55	-8	12,287	-0.07%	大買/大賣/
2021/07/26	18	40.58	8	41.06	40.45	10	12,001	0.08%
2021/07/23	72	42.48	52	42.61	40.40	20	11,852	0.17%
2021/07/22	12	39.76	81.2	40.63	41.90	-69.2	10,983	-0.63%
2021/07/21	17	38.24	42	38.21	38.10	-25	10,593	-0.24%
2021/07/20	27	37.95	18	38.39	37.90	9	10,670	0.08%
2021/07/19	31	38.59	2	38.83	38.45	29	10,608	0.27%
2021/07/16	42	39.20	23	39.76	39.00	19	10,687	0.18%
2021/07/15	52	40.07	7	39.89	39.30	45	10,649	0.42%
2021/07/14	40.2	42.73	41	42.15	41.20	-0.9	10,499	-0.01%
2021/07/13	24	42.14	9	43.61	41.85	15	10,319	0.15%
2021/07/12	18	40.80	24	41.10	41.45	-6	9,772	-0.06%
2021/07/09	18	40.53	12	39.96	40.00	6	9,703	0.06%
2021/07/08	41	41.75	35	41.61	40.20	6	9,709	0.06%
2021/07/07	90	39.67	72.4	40.16	40.10	17.6	9,258	0.19%
2021/07/06	22	38.28	7	38.42	38.05	15	9,016	0.17%
2021/07/05	54	38.70	108	39.14	38.90	-54	9,075	-0.59%	大賣/
2021/07/02	4	36.10	26	36.85	36.90	-22	8,623	-0.26%
2021/07/01	21	34.05	22	34.00	33.55	-1	8,387	-0.01%
2021/06/30	14	35.23	2	35.05	35.20	12	8,319	0.14%
2021/06/29	14	36.23	2	36.60	36.00	12	8,243	0.15%
2021/06/28	67	36.81	41.1	36.04	36.65	25.9	8,214	0.32%
2021/06/25	3.1	36.79	42	36.73	36.45	-38.9	8,179	-0.48%
2021/06/24	8	36.43	26	36.25	36.15	-18	8,145	-0.22%
2021/06/23	34	37.19	18	37.57	37.25	16	8,101	0.20%
2021/06/22	25	36.07	6	35.74	35.80	19	8,000	0.24%
2021/06/21	26	38.34	3	37.77	37.50	23	7,917	0.29%
2021/06/18	11	41.18	5	40.74	40.05	6	7,910	0.08%
2021/06/17	77	41.75	29	41.10	41.90	48	7,902	0.61%
2021/06/16	34	40.41	13	41.03	38.95	21	7,830	0.27%
2021/06/15	32	40.51	26	41.09	43.25	6	7,783	0.08%
2021/06/11	6	38.66	75	38.51	39.35	-69	7,853	-0.88%
2021/06/10	12	34.68	84	35.54	35.80	-72	7,500	-0.96%
2021/06/09	62	32.84	26	32.68	32.55	36	7,278	0.49%
2021/06/08	1	30.80	2	31.00	30.45	-1	7,447	-0.01%
2021/06/07	22	30.07	16	30.35	30.35	6	7,485	0.08%
2021/06/04	24	30.94	4.3	30.95	30.50	19.7	7,512	0.26%
2021/06/03	10	32.39	0	0.00	32.25	10	7,520	0.13%
2021/06/02	24	33.09	2	33.05	33.00	22	7,544	0.29%
2021/06/01	6	34.08	12	33.86	34.70	-6	7,502	-0.08%
2021/05/28	13	31.97	0	0.00	31.90	13	7,648	0.17%
2021/05/27	3	31.92	0	0.00	31.65	3	7,968	0.04%
2021/05/26	10	32.18	5	32.81	32.75	5	8,205	0.06%
2021/05/25	15	29.64	11	31.80	31.80	4	8,376	0.05%
2021/05/24	2	29.23	0	0.00	28.95	2	8,364	0.02%
2021/05/21	10.3	28.21	21	27.66	28.20	-10.7	8,482	-0.13%
2021/05/20	2	27.00	3	27.52	26.75	-1	8,541	-0.01%
2021/05/19	3	27.52	2	28.50	28.80	1	8,554	0.01%
2021/05/18	0	0.00	24	26.01	26.20	-24	8,587	-0.28%
2021/05/17	2	24.13	3	24.77	23.85	-1	8,595	-0.01%
2021/05/14	1	28.20	21	26.58	26.50	-20	8,557	-0.23%
2021/05/13	21	27.20	3	27.00	27.25	18	8,520	0.21%
2021/05/12	28	27.43	16	26.18	27.20	12	8,480	0.14%
2021/05/11	22	28.65	3	28.23	27.45	19	8,374	0.23%
2021/05/10	5	30.50	1	30.40	30.30	4	8,331	0.05%
2021/05/07	11	30.65	3	30.63	32.30	8	8,303	0.10%
2021/05/06	1.3	29.51	1	30.00	29.40	0.3	8,270	0.00%
2021/05/05	11	31.57	5	31.05	30.85	6	8,265	0.07%
2021/05/04	12	31.34	38	30.25	34.20	-26	8,284	-0.31%
2021/05/03	15.1	33.03	32	32.47	32.15	-16.9	8,207	-0.21%
2021/04/29	21	35.93	9	36.01	35.65	12	8,138	0.15%
2021/04/28	12	38.25	2	38.05	37.20	10	8,156	0.12%
2021/04/27	2	38.65	0	0.00	38.65	2	8,263	0.02%
2021/04/26	21	39.84	15	40.59	40.30	6	8,393	0.07%
2021/04/23	5	35.52	18	38.04	38.80	-13	8,263	-0.16%
2021/04/22	39	37.28	46	36.78	35.30	-7	8,179	-0.09%
2021/04/21	5	39.12	18	39.02	39.00	-13	8,056	-0.16%
2021/04/20	22	40.31	22	40.46	39.95	0	8,030	0.00%
2021/04/19	31	39.89	68	39.82	39.10	-37	8,036	-0.46%
2021/04/16	15	43.90	11	43.66	43.00	4	7,922	0.05%
2021/04/15	24	39.53	46	41.13	44.30	-22	7,853	-0.28%
2021/04/14	47	44.03	10.1	42.43	43.00	36.9	7,726	0.48%
2021/04/13	21	45.13	15	48.87	46.50	6	7,652	0.08%
2021/04/12	35	49.54	4	48.34	47.10	31	7,651	0.41%
2021/04/09	19	53.15	12	52.18	52.30	7	7,713	0.09%
2021/04/08	0	0.00	3	54.90	52.00	-3	7,750	-0.04%
2021/04/07	4	48.88	1	50.20	50.20	3	7,846	0.04%
2021/04/06	0	0.00	15	44.93	45.65	-15	8,219	-0.18%
2021/04/01	0	0.00	21	40.63	41.50	-21	8,252	-0.25%
2021/03/30	0	0.00	1	41.75	41.70	-1	8,407	-0.01%
2021/03/29	0	0.00	2	39.80	40.30	-2	8,446	-0.02%
2021/03/26	0	0.00	5	38.45	39.50	-5	8,507	-0.06%
2021/03/25	0	0.00	40	37.75	38.50	-40	8,610	-0.46%
2021/03/24	1	37.50	37	36.94	37.10	-36	8,748	-0.41%
2021/03/23	37.2	41.56	21	41.90	40.50	16.2	8,783	0.18%
2021/03/22	11	44.26	13.1	45.73	45.00	-2.1	8,790	-0.02%
2021/03/19	21.1	41.10	31	42.16	42.55	-9.9	8,873	-0.11%
2021/03/18	39.1	38.35	37	38.08	38.80	2.1	8,761	0.02%
2021/03/17	52	34.03	52	34.32	35.30	0	8,604	0.00%
2021/03/16	5	32.25	5.1	32.25	32.25	-0.1	8,208	0.00%
2021/03/15	20	28.25	16.1	29.09	29.35	3.9	8,244	0.05%
2021/03/12	11	26.10	51	26.27	26.70	-40	8,286	-0.48%
2021/03/11	17	24.50	2	24.50	24.30	15	8,135	0.18%
2021/03/10	4	24.10	12	24.13	24.05	-8	8,107	-0.10%
2021/03/09	4	23.03	14	23.54	24.05	-10	8,059	-0.12%
2021/03/08	13	23.27	17	23.71	23.25	-4	7,997	-0.05%
2021/03/05	30	24.17	3	24.18	23.50	27	7,963	0.34%
2021/03/04	37	25.05	28	24.91	25.00	9	7,891	0.11%
2021/03/03	51	24.44	7	24.56	25.30	44	7,788	0.56%
2021/03/02	39	24.41	34	24.84	24.95	5	7,538	0.07%
2021/02/26	29	21.94	33	22.84	23.10	-4	7,165	-0.06%
2021/02/25	49	22.21	60	21.30	21.00	-11	6,869	-0.16%
2021/02/24	12	20.73	9	21.68	21.75	3	6,555	0.05%
2021/02/23	0	0.00	7	19.43	19.80	-7	6,480	-0.11%
2021/02/22	22	17.76	2	17.85	18.00	20	6,303	0.32%
2021/02/19	22	17.29	0	0.00	17.50	22	6,201	0.35%
2021/02/18	7	17.36	22	17.62	17.60	-15	6,119	-0.25%
2021/02/17	14	16.00	73	16.41	16.50	-59	6,009	-0.98%
2021/02/05	1	15.05	2	15.25	15.05	-1	5,936	-0.02%
2021/02/04	1	15.30	0	0.00	15.15	1	5,913	0.02%
2021/02/03	0	0.00	3	15.12	15.00	-3	5,890	-0.05%
2021/02/02	1	15.20	0	0.00	15.20	1	5,892	0.02%
2021/02/01	39	15.05	6	15.23	15.10	33	5,905	0.56%
2021/01/29	13	16.29	1	16.30	15.95	12	5,852	0.21%
2021/01/28	3	16.73	0	0.00	16.70	3	5,799	0.05%
2021/01/27	2	17.10	2	17.35	17.30	0	5,752	0.00%
2021/01/26	0	0.00	5	17.08	16.70	-5	5,677	-0.09%
2021/01/25	46	16.00	2	15.65	17.20	44	5,566	0.79%
2021/01/22	6	16.70	0	0.00	16.65	6	5,485	0.11%
2021/01/21	32	16.27	11	16.47	17.20	21	5,432	0.39%
2021/01/20	48	16.90	14	17.03	16.55	34	5,337	0.64%
2021/01/19	23	18.33	72	18.33	18.35	-49	5,149	-0.95%
2021/01/18	5	15.78	0	0.00	16.70	5	4,952	0.10%
2021/01/15	1	16.50	3	16.13	16.30	-2	4,924	-0.04%
2021/01/13	19	16.90	2	16.90	15.75	17	4,872	0.35%
2021/01/12	1	16.20	19	16.42	16.35	-18	4,917	-0.37%
2021/01/11	20	17.75	5	17.94	18.00	15	4,927	0.30%
2021/01/08	5	16.55	4	16.50	16.55	1	4,842	0.02%
2021/01/07	0	0.00	1	16.50	16.25	-1	4,811	-0.02%
2021/01/06	12	17.11	1	16.45	17.10	11	4,714	0.23%
2021/01/05	27	18.29	7	18.23	18.20	20	4,547	0.44%
2021/01/04	17	18.64	13	18.60	18.90	4	4,383	0.09%
2020/12/31	5	16.50	20	16.64	17.20	-15	4,089	-0.37%
2020/12/30	2	14.50	0	0.00	15.65	2	3,810	0.05%
2020/12/29	12	15.53	11	15.55	15.45	1	3,624	0.03%
2020/12/25	0	0.00	25	12.90	12.90	-25	3,084	-0.81%
2020/12/24	10	11.80	8	11.86	11.75	2	2,917	0.07%
2020/12/23	3	11.10	3	11.20	11.95	0	2,863	0.00%
2020/12/22	4	11.76	0	0.00	11.15	4	2,821	0.14%
2020/12/21	1	13.20	3	12.15	12.05	-2	2,763	-0.07%
2020/12/18	4	13.56	3	13.02	13.35	1	2,678	0.04%
2020/12/17	21	12.27	17	12.96	13.40	4	2,501	0.16%
2020/12/16	14	12.21	14	12.23	12.20	0	2,342	0.00%
2020/12/15	3	12.05	18	11.54	12.55	-15	2,197	-0.68%
2020/12/14	3	11.65	10	11.65	11.65	-7	1,939	-0.36%
2020/12/10	10	9.34	5	9.55	9.65	5	1,778	0.28%
2020/12/09	0	0.00	11	9.66	9.86	-11	1,723	-0.64%
2020/12/08	38	9.86	2	9.64	9.87	36	1,639	2.20%
2020/12/07	9	9.45	10	9.62	9.62	-1	1,478	-0.07%
2020/12/03	0	0.00	5	8.63	8.58	-5	1,334	-0.37%
2020/11/30	13	8.55	0	0.00	8.56	13	1,282	1.01%
2020/11/26	0	0.00	1	8.01	8.06	-1	1,186	-0.08%
2020/11/09	5	8.02	3	8.20	8.30	2	1,046	0.19%
2020/10/28	5	7.79	0	0.00	7.80	5	993	0.50%
2020/10/27	5	7.91	0	0.00	7.86	5	984	0.51%
2020/10/21	0	0.00	2	7.90	7.90	-2	944	-0.21%
2020/10/20	3	8.27	30	8.15	7.95	-27	973	-2.77%
2020/10/19	20	7.82	0	0.00	8.32	20	914	2.19%
2020/10/16	10	7.79	0	0.00	7.57	10	803	1.24%
2020/09/23	0	0.00	1	7.80	7.94	-1	1,027	-0.10%
2020/09/16	0	0.00	1	7.75	7.79	-1	940	-0.11%
2020/07/22	0	0.00	1	7.25	7.19	-1	691	-0.14%
2020/07/17	2	6.98	0	0.00	6.99	2	678	0.29%
2020/07/09	0	0.00	15	7.42	7.40	-15	654	-2.29%
2020/07/08	2	7.20	10	7.36	7.38	-8	641	-1.25%
2020/07/07	0	0.00	2	7.40	7.40	-2	628	-0.32%
2020/07/06	8	7.66	0	0.00	7.70	8	606	1.32%
2020/07/03	2	7.67	1	7.10	7.67	1	536	0.19%
2020/07/02	1	6.96	0	6.98	6.98	1	414	0.24%
2020/06/22	15	6.46	0	0.00	6.50	15	367	4.09%
2020/06/16	0	0.00	0.1	5.95	5.99	-0.1	356	-0.03%
2020/05/22	0	0.00	1	6.02	5.96	-1	506	-0.20%
2020/04/14	0	0.00	44	5.90	5.98	-44	563	-7.81%
2020/04/08	0	0.00	9	5.41	5.50	-9	577	-1.56%
2020/03/24	0	0.00	2	4.93	4.89	-2	842	-0.24%
2020/02/07	0	0.00	14	7.44	7.36	-14	1,120	-1.25%
2020/02/04	0	0.00	4	7.35	7.32	-4	1,130	-0.35%
2020/01/08	0	0.00	3	8.12	8.12	-3	1,180	-0.25%
2019/12/31	0	0.00	5	8.61	8.60	-5	1,256	-0.40%
2019/12/24	18	9.13	2	9.13	8.97	16	1,861	0.86%
2019/12/23	0	0.00	3.1	8.81	8.98	-3.1	1,812	-0.17%
2019/12/10	10	8.85	0	0.00	8.72	10	1,820	0.55%
2019/11/21	0	0.00	10	8.23	8.29	-10	1,611	-0.62%
2019/11/19	10	8.52	0	0.00	8.39	10	1,614	0.62%
2019/11/07	5	8.14	0	0.00	8.08	5	1,603	0.31%
2019/10/16	5	8.36	0	0.00	8.30	5	1,648	0.30%
2019/10/08	3	8.80	0	0.00	8.66	3	1,607	0.19%
2019/10/07	0	0.00	1	8.98	8.86	-1	1,597	-0.06%
2019/10/04	1	9.17	6	9.13	9.08	-5	1,570	-0.32%
2019/10/03	2	9.13	10	9.03	9.25	-8	1,360	-0.59%
2019/10/02	2	8.78	0	0.00	8.76	2	1,204	0.17%
2019/09/27	0	0.00	3	9.07	9.05	-3	1,090	-0.28%
2019/09/20	0	0.00	5	8.25	8.36	-5	767	-0.65%
2019/09/19	5	8.06	0	0.00	8.05	5	750	0.67%
2019/09/18	2	8.10	7	8.17	8.14	-5	745	-0.67%
2019/08/05	2	8.10	0	0.00	8.08	2	812	0.25%
2019/07/17	3	8.42	0	0.00	8.38	3	1,010	0.30%
2019/07/10	0	0.00	4	8.30	8.33	-4	1,400	-0.29%
2019/07/08	0	0.00	15	8.27	8.26	-15	1,402	-1.07%
2019/07/01	2	8.05	0	0.00	8.03	2	1,541	0.13%
2019/06/25	0	0.00	2	8.02	7.95	-2	1,607	-0.12%
2019/06/24	0	0.00	2	8.04	8.06	-2	1,620	-0.12%
2019/05/22	4	8.25	0	0.00	8.12	4	2,096	0.19%
2019/05/21	0	0.00	2	8.11	8.11	-2	2,058	-0.10%
2019/05/20	2	7.89	0	0.00	7.72	2	2,050	0.10%
2019/05/14	0	0.00	2	8.65	8.73	-2	1,988	-0.10%
2019/05/13	2	8.83	0	0.00	8.84	2	1,973	0.10%
2019/05/10	5	8.74	6	9.00	8.74	-1	1,922	-0.05%
2019/05/09	11	8.95	10	8.86	8.72	1	1,769	0.06%
2019/04/30	1	8.78	2	8.73	8.78	-1	1,638	-0.06%
2019/04/29	3	8.92	0	0.00	8.98	3	1,639	0.18%
2019/04/26	2	8.70	0	0.00	8.66	2	1,612	0.12%
2019/04/22	2	9.05	2	9.02	8.95	0	1,559	0.00%
2019/04/19	5	9.02	0	0.00	9.03	5	1,539	0.32%
2019/04/18	0	0.00	10	9.08	9.11	-10	1,503	-0.67%
2019/04/17	10	9.00	0	0.00	8.78	10	1,330	0.75%
2019/04/16	5	8.69	15	8.91	8.91	-10	1,218	-0.82%
2019/04/11	1	8.30	0	0.00	8.26	1	1,108	0.09%
2019/04/10	11	8.47	0	0.00	8.43	11	1,088	1.01%
2019/04/08	1	8.20	0	0.00	8.18	1	977	0.10%
2019/03/26	0	0.00	2	8.31	8.16	-2	819	-0.24%
2019/03/25	4	8.17	2	8.29	8.29	2	809	0.25%
2019/03/19	5	8.29	0	0.00	8.59	5	746	0.67%
2019/03/18	1	8.24	0	0.00	8.24	1	700	0.14%
2019/03/14	0	0.00	5	8.50	8.50	-5	647	-0.77%
2019/03/07	0	0.00	4	7.27	7.11	-4	418	-0.96%
2019/02/25	0	0.00	2	7.12	7.20	-2	427	-0.47%
2019/01/30	0	0.00	5	6.61	6.61	-5	340	-1.47%
2019/01/09	0	0.00	2	6.73	6.70	-2	348	-0.57%
2018/12/14	1	7.12	0	0.00	7.12	1	420	0.24%
2018/12/12	0	0.00	1	7.28	7.28	-1	421	-0.24%
2018/11/22	0	0.00	10	7.25	7.30	-10	481	-2.08%
2018/11/08	0	0.00	2.4	6.75	6.79	-2.4	448	-0.54%
2018/10/17	0	0.00	0	6.71	6.70	0	670	-0.01%
2018/10/16	0	0.00	2.1	6.74	6.59	-2.1	683	-0.31%
2018/10/15	9	6.56	0	0.00	6.65	9	736	1.22%
2018/10/12	0	0.00	12	6.51	6.67	-12	744	-1.61%
2018/09/14	2	7.85	4	7.84	7.91	-2	1,521	-0.13%
2018/08/30	5	8.81	5	8.89	8.72	0	2,934	0.00%
2018/08/29	0.6	8.88	0	0.00	8.90	0.6	2,950	0.02%
2018/08/23	0	0.00	0.1	8.55	8.50	-0.1	3,175	0.00%
2018/08/13	0	0.00	2	8.97	8.75	-2	3,416	-0.06%
2018/08/09	11	9.54	10	9.67	9.46	1	3,480	0.03%
2018/08/08	2	9.60	0	0.00	9.60	2	3,478	0.06%
2018/08/07	0	0.00	1	9.26	9.23	-1	3,450	-0.03%
2018/08/03	1	9.36	0	0.00	9.35	1	3,459	0.03%
2018/08/02	0	0.00	1	9.41	9.35	-1	3,457	-0.03%
2018/08/01	1	9.41	0	0.00	9.40	1	3,407	0.03%
2018/07/31	10	9.42	0	0.00	9.33	10	3,406	0.29%
2018/07/30	2	9.33	0	0.00	9.33	2	3,400	0.06%
2018/07/27	0	0.00	1	9.70	9.67	-1	3,387	-0.03%
2018/07/26	5	9.48	0	0.00	9.47	5	3,344	0.15%
2018/07/24	6	9.50	0	0.00	9.50	6	3,319	0.18%
2018/07/19	0	0.00	2	9.70	9.60	-2	3,248	-0.06%
2018/07/18	0	0.00	1	9.60	9.58	-1	3,244	-0.03%
2018/07/16	0	0.00	1	9.88	9.82	-1	3,233	-0.03%
2018/07/13	4	9.57	34	9.73	10.05	-30	3,168	-0.95%
2018/07/12	20	9.16	20	9.18	9.20	0	3,063	0.00%
2018/07/11	3	9.00	3	9.14	8.86	0	2,900	0.00%
2018/07/10	1	9.11	1	9.20	9.10	0	2,887	0.00%
2018/07/09	0	0.00	0	8.87	8.85	0	2,871	0.00%
2018/07/06	0	0.00	5	9.00	8.90	-5	2,866	-0.17%
2018/07/05	7	9.60	0	0.00	9.08	7	2,837	0.25%
2018/07/04	5	9.16	0	0.00	9.10	5	2,785	0.18%
2018/07/02	10	10.10	0	0.00	9.90	10	2,740	0.36%
2018/06/29	0	0.00	5	9.86	9.74	-5	2,689	-0.19%
2018/06/28	0	0.00	6	9.96	9.72	-6	2,644	-0.23%
2018/06/27	5	10.15	30	10.15	9.85	-25	2,619	-0.95%
2018/06/25	2	10.15	3	10.35	10.15	-1	2,551	-0.04%
2018/06/22	21	10.45	0	0.00	10.05	21	2,468	0.85%
2018/06/20	0	0.00	4	9.55	9.40	-4	2,326	-0.17%
2018/06/19	0	0.00	1	9.63	9.50	-1	2,288	-0.04%
2018/06/15	0	0.00	5	10.20	10.00	-5	2,260	-0.22%
2018/06/14	5	10.75	9	10.43	10.05	-4	2,340	-0.17%
2018/06/13	12	11.23	14	11.16	10.45	-2	2,290	-0.09%
2018/06/12	27	11.33	0	0.00	11.15	27	2,206	1.22%
2018/06/11	36	10.66	17	10.88	11.30	19	2,089	0.91%
2018/06/08	0	0.00	1	9.50	10.50	-1	1,743	-0.06%
2018/06/07	1	9.06	1	9.38	9.55	0	1,700	0.00%
2018/06/05	3	9.25	0	0.00	9.03	3	1,516	0.20%
2018/06/04	3	9.02	3	8.95	8.96	0	1,432	0.00%
2018/05/30	0	0.00	1	9.10	8.85	-1	1,266	-0.08%
2018/05/23	0	0.00	4.4	7.84	7.84	-4.4	999	-0.44%
2018/05/03	0	0.00	10	7.58	7.58	-10	1,055	-0.95%
2018/04/26	1	7.68	0	0.00	7.34	1	1,072	0.09%
2018/04/20	0	0.00	32	7.81	7.79	-32	1,077	-2.97%
2018/04/17	11	7.87	0	0.00	7.79	11	1,104	1.00%
2018/03/23	0	0.00	1	8.45	8.50	-1	1,234	-0.08%
2018/03/19	1	8.66	40	8.63	8.55	-39	1,042	-3.74%
2018/03/16	0	0.00	10	8.68	8.76	-10	1,025	-0.97%
2018/03/13	0	0.00	7	8.88	8.81	-7	972	-0.72%
2018/03/09	0	0.00	10	7.99	7.99	-10	751	-1.33%
2018/02/27	0	0.00	1	7.55	7.71	-1	817	-0.12%
2018/02/26	0	7.52	0	0.00	7.58	0	1,042	0.00%
2018/02/09	1	7.15	0	0.00	7.15	1	1,115	0.09%
2018/02/06	1	7.50	0	0.00	7.49	1	1,123	0.09%
2018/02/02	0	0.00	10	8.46	8.40	-10	1,111	-0.90%
2018/01/31	0	0.00	1	8.53	8.51	-1	1,133	-0.09%
2018/01/30	0	0.00	20	8.71	8.59	-20	1,175	-1.70%
2018/01/29	1	9.04	21	8.84	9.04	-20	1,157	-1.73%
2018/01/25	0	0.00	72	8.78	8.53	-72	1,105	-6.51%
2018/01/23	0	0.00	20	8.72	8.66	-20	1,142	-1.75%
2018/01/15	2	8.60	0	0.00	8.53	2	1,686	0.12%
2018/01/12	90	8.57	0	0.00	8.60	90	1,725	5.21%