普誠 (6129)-富邦-員林券商分點個股進出

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

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-員林券商分點個股進出

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-員林券商分點個股進出
富邦-員林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	11	26.66	0	0.00	26.55	11	784	1.40%
2024/05/29	10	26.93	0	0.00	27.00	10	782	1.28%
2024/05/28	1	26.45	0	0.00	25.95	1	723	0.14%
2024/05/27	0	0.00	1	24.80	24.65	-1	694	-0.14%
2024/05/24	0	0.00	0	24.40	24.30	0	695	0.00%
2024/05/21	0	0.00	0	24.60	24.70	0	720	0.00%
2024/05/13	0	0.00	0	23.95	23.75	0	789	0.00%
2024/05/10	1	24.05	0	0.00	24.00	1	795	0.13%
2024/05/09	1	24.10	0	0.00	23.90	1	800	0.12%
2024/05/06	1	24.50	0	0.00	24.25	1	831	0.12%
2024/04/30	0	0.00	0	24.50	24.55	0	844	0.00%
2024/04/26	1	24.05	0	0.00	24.00	1	854	0.12%
2024/04/22	0	0.00	2	23.80	23.50	-2	907	-0.22%
2024/04/18	0	0.00	0	24.95	24.80	0	897	0.00%
2024/04/17	0	25.05	0	0.00	24.95	0	900	0.00%
2024/04/16	0	0.00	1	24.70	24.50	-1	919	-0.11%
2024/04/12	0	0.00	4	26.50	26.20	-4	926	-0.43%
2024/04/11	0	26.70	0	0.00	26.60	0	927	0.00%
2024/04/10	1	26.80	0	0.00	26.80	1	966	0.10%
2024/04/08	0	26.90	1	26.60	26.40	-1	998	-0.10%
2024/04/02	3	27.03	15	26.90	26.90	-12	1,097	-1.09%
2024/03/29	0	0.00	13	27.70	27.25	-13	1,499	-0.87%
2024/03/28	35	27.28	1	27.45	27.55	34	1,485	2.29%
2024/03/25	1	26.75	1	26.35	26.35	0	1,549	0.00%
2024/03/22	2	26.45	0	0.00	26.65	2	1,555	0.13%
2024/03/21	2	26.45	0	0.00	26.20	2	1,561	0.13%
2024/03/20	0	0.00	2	26.23	26.15	-2	1,565	-0.13%
2024/03/19	1	26.55	0	0.00	26.35	1	1,591	0.06%
2024/03/18	1	26.55	0	0.00	26.50	1	1,600	0.06%
2024/03/13	3	27.05	0	27.15	27.00	3	1,657	0.18%
2024/03/12	0	0.00	1	27.40	27.90	-1	1,690	-0.06%
2024/03/08	2	26.85	0	0.00	26.80	2	1,712	0.12%
2024/03/07	20	28.15	20	27.63	27.55	0	1,695	0.00%
2024/03/04	0	0.00	2	28.73	28.60	-2	1,742	-0.11%
2024/03/01	0	0.00	15	28.65	28.65	-15	1,811	-0.83%
2024/02/29	2	28.50	0	0.00	28.45	2	1,824	0.11%
2024/02/27	0	0.00	1	28.50	28.55	-1	1,879	-0.05%
2024/02/23	1	28.80	2	29.00	28.75	-1	2,116	-0.05%
2024/02/22	15	29.21	1	29.20	29.05	14	2,120	0.66%
2024/02/21	1	29.25	2	29.05	29.15	-1	2,146	-0.05%
2024/02/20	1	29.40	0	0.00	29.40	1	2,161	0.05%
2024/02/19	4	29.49	0.5	29.75	29.75	3.5	2,172	0.16%
2024/02/16	0	0.00	2	29.60	29.70	-2	2,178	-0.09%
2024/02/15	0	0.00	2	28.50	28.70	-2	2,187	-0.09%
2024/02/05	0	28.55	3	28.38	28.45	-3	2,202	-0.14%
2024/02/02	0	0.00	27	28.89	28.70	-27	2,223	-1.21%
2024/02/01	0	0.00	1	28.75	28.75	-1	2,231	-0.04%
2024/01/30	10	29.15	10	28.95	28.95	0	2,283	0.00%
2024/01/29	0	0.00	1	29.10	29.40	-1	2,273	-0.04%
2024/01/25	0	0.00	1	29.35	29.30	-1	2,273	-0.04%
2024/01/24	2	29.65	0	0.00	29.70	2	2,279	0.09%
2024/01/22	0	29.40	0	0.00	29.50	0	2,289	0.00%
2024/01/19	0	29.38	1	29.05	29.00	-1	2,293	-0.04%
2024/01/18	8	28.98	13	28.91	28.90	-5	2,302	-0.22%
2024/01/17	5	29.25	0	0.00	29.20	5	2,328	0.21%
2024/01/15	0	29.95	1	29.55	29.60	-1	2,369	-0.04%
2024/01/12	1	29.50	0	0.00	29.20	1	2,380	0.04%
2024/01/11	1	29.50	1	29.50	29.30	0	2,457	0.00%
2024/01/10	33	29.62	0	0.00	29.25	33	2,515	1.31%
2024/01/09	0	0.00	44	29.87	29.75	-44	2,499	-1.76%
2024/01/08	9	30.19	1	30.10	30.00	8	2,487	0.32%
2024/01/04	18	30.94	7	30.45	30.45	11	2,492	0.44%
2024/01/03	0	0.00	5	30.50	30.70	-5	2,456	-0.20%
2023/12/29	1	31.10	0	0.00	30.85	1	2,420	0.04%
2023/12/28	26	31.78	15	31.61	31.25	11	2,402	0.46%
2023/12/27	54	32.13	38	32.68	32.00	16	2,321	0.69%
2023/12/26	0	0.00	2	30.48	30.70	-2	1,943	-0.10%
2023/12/25	11	30.29	1	30.55	30.05	10	1,905	0.52%
2023/12/22	5	30.28	5	30.48	29.95	0	1,875	0.00%
2023/12/21	3	30.57	33	30.17	30.25	-30	1,840	-1.63%
2023/12/20	4	29.31	0	0.00	29.30	4	1,774	0.23%
2023/12/19	4	29.10	33	29.08	29.10	-29	1,773	-1.64%
2023/12/18	3	29.80	1	29.95	29.75	2	1,758	0.11%
2023/12/15	18	30.31	1	30.20	30.10	17	1,750	0.97%
2023/12/14	4.5	30.53	8	30.99	30.35	-3.5	1,746	-0.20%
2023/12/13	0	0.00	1	30.65	30.20	-1	1,725	-0.06%
2023/12/12	10	30.16	0	0.00	30.10	10	1,713	0.58%
2023/12/11	5	30.52	0	0.00	30.25	5	1,707	0.29%
2023/12/08	19	30.84	16	30.97	30.40	3	1,694	0.18%
2023/12/07	2	30.10	11	30.08	30.05	-9	1,649	-0.55%
2023/12/06	2	31.00	6	30.63	31.00	-4	1,615	-0.25%
2023/12/05	1	30.20	0	0.00	30.10	1	1,589	0.06%
2023/12/04	2	30.40	0	0.00	30.35	2	1,584	0.13%
2023/12/01	1	30.90	0	0.00	30.65	1	1,594	0.06%
2023/11/30	18	31.16	6	31.08	30.90	12	1,684	0.71%
2023/11/29	12	31.29	1	31.85	31.40	11	1,669	0.66%
2023/11/28	8	31.26	3	31.72	31.55	5	1,618	0.31%
2023/11/24	1	30.60	1	30.40	30.25	0	1,503	0.00%
2023/11/22	0	0.00	5	31.15	31.75	-5	1,288	-0.39%
2023/11/21	6	30.45	8	30.50	30.50	-2	1,191	-0.17%
2023/11/20	1	30.35	1	31.00	30.35	0	1,182	0.00%
2023/11/15	2	29.70	0	0.00	29.75	2	1,114	0.18%
2023/11/14	4	29.71	0	0.00	29.70	4	1,095	0.37%
2023/11/10	0	0.00	2	30.20	30.00	-2	1,057	-0.19%
2023/11/09	5	29.60	1	29.60	29.50	4	1,036	0.39%
2023/11/08	2	29.95	1	29.55	29.75	1	1,051	0.10%
2023/11/07	0	0.00	5	29.35	29.15	-5	1,016	-0.49%
2023/11/06	1	28.15	0	0.00	28.60	1	1,027	0.10%
2023/11/03	0	0.00	4	28.15	28.00	-4	1,115	-0.36%
2023/11/01	2	28.13	1	28.10	27.85	1	1,115	0.09%
2023/10/31	5	28.20	1	28.45	28.20	4	1,108	0.36%
2023/10/25	1	30.75	0	0.00	29.90	1	1,097	0.09%
2023/10/24	3	29.83	1	29.75	30.05	2	1,077	0.19%
2023/10/23	1	30.20	0	0.00	30.25	1	1,052	0.10%
2023/10/20	10	29.05	10	29.30	29.20	0	1,017	0.00%
2023/10/19	0	0.00	2	30.45	29.25	-2	1,024	-0.20%
2023/10/18	0	0.00	9	29.87	29.85	-9	946	-0.95%
2023/10/13	1	28.80	0	0.00	28.70	1	909	0.11%
2023/10/11	2	28.90	0	0.00	28.60	2	909	0.22%
2023/10/05	0	29.90	0	0.00	29.45	0	953	0.00%
2023/10/04	0	0.00	3	29.45	29.75	-3	953	-0.31%
2023/09/26	0	29.20	0	0.00	29.00	0	1,027	0.00%
2023/09/19	3	29.98	0	0.00	29.80	3	1,070	0.28%
2023/09/08	0	0.00	0	29.80	29.70	0	1,171	0.00%
2023/09/07	1	29.95	3	29.85	29.90	-2	1,247	-0.16%
2023/09/06	3	30.50	1	30.30	30.30	2	1,268	0.16%
2023/09/05	0	31.00	4	31.08	31.00	-4	1,270	-0.31%
2023/08/22	2	28.48	0	0.00	28.60	2	1,330	0.15%
2023/08/18	0	0.00	1	28.90	28.50	-1	1,337	-0.07%
2023/08/17	1	28.20	0	0.00	28.80	1	1,342	0.07%
2023/08/16	0	0.00	10	27.95	28.30	-10	1,344	-0.74%
2023/08/11	5	29.80	0	0.00	29.65	5	1,331	0.38%
2023/08/10	10	29.88	0	0.00	29.95	10	1,323	0.76%
2023/08/09	11	31.10	7	31.17	30.85	4	1,317	0.30%
2023/08/07	0	0.00	1	29.60	29.70	-1	1,244	-0.08%
2023/08/02	0.4	30.00	0	0.00	29.95	0.4	1,272	0.03%
2023/08/01	5	30.20	1	31.05	30.30	4	1,288	0.31%
2023/07/27	1	30.85	3	30.90	30.90	-2	1,486	-0.13%
2023/07/26	2	29.90	0	0.00	29.90	2	1,519	0.13%
2023/07/25	1	29.85	1	30.25	30.30	0	1,543	0.00%
2023/07/24	4	30.11	0	0.00	29.95	4	1,552	0.26%
2023/07/20	0	0.00	3	30.95	30.95	-3	1,603	-0.19%
2023/07/19	4	30.60	0	0.00	30.60	4	1,614	0.25%
2023/07/18	1	31.10	2	31.15	30.80	-1	1,658	-0.06%
2023/07/17	2	30.98	0	0.00	31.45	2	1,739	0.11%
2023/07/14	0	0.00	2	30.80	30.95	-2	1,865	-0.11%
2023/07/13	5	30.97	0	0.00	30.75	5	1,998	0.25%
2023/07/12	0	0.00	3	31.15	31.15	-3	2,041	-0.15%
2023/07/07	5	32.00	3	32.05	32.30	2	2,190	0.09%
2023/07/06	2	32.60	0	0.00	32.30	2	2,264	0.09%
2023/07/05	1	32.80	1	33.00	32.85	0	2,266	0.00%
2023/07/04	2	32.85	0	0.00	32.85	2	2,260	0.09%
2023/06/29	2	31.95	0	0.00	31.90	2	2,273	0.09%
2023/06/16	0	0.00	30.2	33.40	33.20	-30.2	2,622	-1.15%
2023/06/15	0	0.00	3	33.50	33.25	-3	2,629	-0.11%
2023/06/14	30	33.90	1	33.25	33.45	29	2,636	1.10%
2023/06/13	1	33.00	2	32.33	33.35	-1	2,666	-0.04%
2023/06/12	1	31.45	1	31.40	31.45	0	2,679	0.00%
2023/06/09	5	32.14	0	0.00	32.10	5	2,718	0.18%
2023/06/08	7	32.52	1	32.70	32.50	6	2,756	0.22%
2023/05/31	0	0.00	4	33.63	33.35	-4	3,857	-0.10%
2023/05/29	0	0.00	3	33.58	33.65	-3	3,887	-0.08%
2023/05/25	0	33.30	2	33.40	32.75	-2	3,966	-0.05%
2023/05/24	2	33.20	0	0.00	33.10	2	4,019	0.05%
2023/05/23	0	0.00	0	33.50	33.25	0	4,095	0.00%
2023/05/19	0.5	32.95	0	0.00	32.65	0.5	4,160	0.01%
2023/05/18	2	32.95	0	0.00	32.95	2	4,178	0.05%
2023/05/17	0	0.00	4	32.50	32.90	-4	4,187	-0.10%
2023/05/16	0	0.00	1	32.45	32.40	-1	4,201	-0.02%
2023/05/15	4	32.04	0	0.00	32.00	4	4,231	0.09%
2023/05/12	0	0.00	13	32.48	32.90	-13	4,281	-0.30%
2023/05/11	1	32.50	0	0.00	32.50	1	4,541	0.02%
2023/05/09	0	0.00	1	32.80	32.95	-1	4,708	-0.02%
2023/05/08	4	33.43	2	33.20	33.30	2	4,722	0.04%
2023/05/05	19	33.91	23	33.68	33.55	-4	4,793	-0.08%
2023/05/04	16	36.39	7	36.80	35.65	9	4,997	0.18%
2023/05/03	0	0.00	1	35.90	35.95	-1	5,075	-0.02%
2023/05/02	2	35.75	5	36.16	35.90	-3	5,107	-0.06%
2023/04/28	5	35.20	2	34.70	35.30	3	5,097	0.06%
2023/04/27	1	34.00	0	0.00	33.90	1	5,071	0.02%
2023/04/25	6	33.83	20	34.49	33.40	-14	5,049	-0.28%
2023/04/24	1	34.65	0	0.00	34.80	1	5,039	0.02%
2023/04/21	3	34.48	0	0.00	34.45	3	5,059	0.06%
2023/04/20	9	35.40	10	35.83	35.35	-1	5,038	-0.02%
2023/04/19	8	37.13	5	37.40	36.90	3	5,099	0.06%
2023/04/18	20	37.72	15	37.68	37.60	5	4,962	0.10%
2023/04/17	14	36.87	5	37.10	37.10	9	4,837	0.19%
2023/04/14	5	36.47	2	36.73	36.40	3	4,783	0.06%
2023/04/13	5	36.70	0	0.00	36.30	5	4,709	0.11%
2023/04/12	0	36.68	6	36.82	36.90	-6	4,683	-0.13%
2023/04/11	2	35.90	15	36.41	36.45	-13	4,630	-0.28%
2023/04/10	0	0.00	1	35.25	35.15	-1	4,553	-0.02%
2023/04/07	0	35.38	0	0.00	35.35	0	4,553	0.00%
2023/04/06	0	34.85	0	0.00	35.20	0	4,548	0.00%
2023/03/31	2	34.73	0	0.00	34.70	2	4,538	0.04%
2023/03/30	2	34.45	0	0.00	34.40	2	4,538	0.04%
2023/03/29	10	34.39	3	34.65	34.45	7	4,543	0.15%
2023/03/28	12	35.00	5	34.15	34.15	7	4,563	0.15%
2023/03/27	0	0.00	1	36.25	35.60	-1	4,479	-0.02%
2023/03/24	0	0.00	3	36.55	36.40	-3	4,459	-0.07%
2023/03/23	1	36.50	0	0.00	36.35	1	4,437	0.02%
2023/03/22	1	36.65	7	36.69	36.50	-6	4,450	-0.13%
2023/03/21	5.1	36.10	0	0.00	36.00	5.1	4,378	0.12%
2023/03/20	0	0.00	10	35.95	36.00	-10	4,356	-0.23%
2023/03/16	3	36.20	8	35.83	35.65	-5	4,381	-0.11%
2023/03/15	2	36.58	1	36.55	37.00	1	4,485	0.02%
2023/03/14	2.1	36.56	0.1	35.75	36.10	2	4,535	0.04%
2023/03/13	2	35.75	2	36.05	36.10	0	4,884	0.00%
2023/03/10	3	37.07	11.4	36.39	36.40	-8.4	5,179	-0.16%
2023/03/09	8.1	38.60	44	38.72	38.05	-35.9	5,169	-0.69%
2023/03/08	19	37.63	24	37.83	37.80	-5	4,767	-0.10%
2023/03/07	1	35.70	13	35.32	35.60	-12	4,431	-0.27%
2023/03/03	3	35.23	1	35.05	35.05	2	4,431	0.05%
2023/03/02	0	0.00	1	35.05	35.05	-1	4,446	-0.02%
2023/03/01	1	34.95	1	34.90	34.75	0	4,467	0.00%
2023/02/24	1	35.00	0	0.00	34.80	1	4,472	0.02%
2023/02/22	0	0.00	7	34.99	34.95	-7	4,425	-0.16%
2023/02/21	2	35.40	1	35.40	35.30	1	4,399	0.02%
2023/02/17	1	34.50	0	0.00	34.30	1	4,344	0.02%
2023/02/15	10	33.95	0	34.05	33.70	10	4,366	0.23%
2023/02/14	0	0.00	1	34.35	33.75	-1	4,378	-0.02%
2023/02/13	2	34.00	1	33.95	33.85	1	4,408	0.02%
2023/02/10	5	34.71	1	34.45	34.45	4	4,545	0.09%
2023/02/09	56	35.93	37	35.79	35.45	19	4,585	0.42%
2023/02/08	17.1	35.45	7	35.49	35.40	10.1	4,375	0.23%
2023/02/07	1	34.00	2	33.85	34.30	-1	4,247	-0.02%
2023/02/06	1.1	34.79	3	34.57	34.50	-2	4,213	-0.05%
2023/02/03	11	34.99	1	35.10	34.45	10	4,186	0.24%
2023/02/02	3.1	35.61	11	35.17	35.70	-7.9	4,094	-0.19%
2023/02/01	6.1	33.81	3	34.00	34.00	3.1	3,765	0.08%
2023/01/31	0	0.00	2	32.80	32.75	-2	3,656	-0.05%
2023/01/30	3	32.50	0	0.00	32.35	3	3,626	0.08%
2023/01/17	0	31.45	6	31.43	31.50	-6	3,603	-0.17%
2023/01/12	1	31.75	1	32.50	31.50	0	3,636	0.00%
2023/01/09	1	31.82	13	32.65	31.95	-12	3,649	-0.33%
2023/01/06	2	30.50	0	0.00	30.40	2	3,530	0.06%
2023/01/04	8	30.47	0	0.00	30.35	8	3,626	0.22%
2023/01/03	2	30.00	0	0.00	30.15	2	3,665	0.05%
2022/12/29	5	29.10	0	0.00	29.95	5	3,821	0.13%
2022/12/23	0	0.00	12	30.15	30.15	-12	3,991	-0.30%
2022/12/21	0	0.00	2	30.00	29.55	-2	4,070	-0.05%
2022/12/20	1	29.85	0	0.00	29.75	1	4,098	0.02%
2022/12/16	3	31.47	16	31.46	31.35	-13	4,258	-0.31%
2022/12/14	2	32.23	5	32.01	32.35	-3	4,329	-0.07%
2022/12/13	1	31.45	4	31.81	31.20	-3	4,304	-0.07%
2022/12/12	0	0.00	63	31.74	31.70	-63	4,308	-1.46%
2022/12/09	3	32.93	2	32.90	32.15	1	4,333	0.02%
2022/12/08	4	32.88	6	32.85	32.70	-2	4,354	-0.05%
2022/12/07	7	34.15	4	33.99	32.60	3	4,380	0.07%
2022/12/06	11	35.07	7	35.24	35.00	4	4,255	0.09%
2022/12/05	56	35.65	33	36.01	34.80	23	4,157	0.55%
2022/12/02	326	35.33	313	35.50	35.90	13	3,800	0.34%	大買/大賣/
2022/12/01	2	32.40	0	0.00	32.65	2	3,541	0.06%
2022/11/30	2	31.90	0	0.00	31.75	2	3,629	0.06%
2022/11/29	17	32.54	3	32.15	31.85	14	3,707	0.38%
2022/11/28	4	31.41	1	31.40	31.25	3	3,736	0.08%
2022/11/25	4	31.68	0	0.00	31.25	4	3,907	0.10%
2022/11/24	2	32.20	0	0.00	32.15	2	3,939	0.05%
2022/11/23	3	30.88	0	0.00	31.00	3	3,952	0.08%
2022/11/22	4	29.98	0	0.00	30.00	4	4,065	0.10%
2022/11/17	4	31.89	0	0.00	31.60	4	4,668	0.09%
2022/11/16	0	0.00	12	31.39	31.50	-12	4,802	-0.25%
2022/11/15	2	30.90	6	31.17	31.10	-4	4,883	-0.08%
2022/11/14	5	30.68	0	0.00	30.85	5	5,247	0.10%
2022/11/11	0	0.00	20	30.95	30.50	-20	5,556	-0.36%
2022/11/10	0	0.00	3	30.40	30.00	-3	5,965	-0.05%
2022/11/09	7	30.90	17	30.94	30.70	-10	6,360	-0.16%
2022/11/08	30	31.16	5	31.60	30.40	25	6,691	0.37%
2022/11/07	11	30.05	1	29.85	30.70	10	7,436	0.13%
2022/11/04	0	0.00	2	29.80	29.75	-2	7,562	-0.03%
2022/11/03	16	28.66	16	28.38	28.30	0	7,700	0.00%
2022/10/28	2	27.55	1	27.30	27.25	1	8,752	0.01%
2022/10/26	2	27.50	0	0.00	27.05	2	8,883	0.02%
2022/10/24	0	0.00	1	28.95	28.15	-1	9,190	-0.01%
2022/10/21	2	28.45	0	0.00	27.90	2	9,223	0.02%
2022/10/20	2	28.35	0	0.00	28.65	2	9,238	0.02%
2022/10/18	0	0.00	1	29.70	29.70	-1	9,283	-0.01%
2022/10/17	1	28.30	0	0.00	29.50	1	9,320	0.01%
2022/10/13	4	27.38	6	27.72	26.75	-2	9,334	-0.02%
2022/10/12	1	29.20	0	0.00	29.20	1	9,307	0.01%
2022/10/11	0	0.00	6	29.50	29.25	-6	9,299	-0.06%
2022/10/07	0	0.00	10	32.20	31.75	-10	9,286	-0.11%
2022/10/06	15	31.57	5	32.15	31.60	10	9,272	0.11%
2022/10/05	2	31.65	3	31.25	30.60	-1	9,191	-0.01%
2022/10/04	1	31.00	5	30.95	31.00	-4	9,153	-0.04%
2022/10/03	5	30.25	1	30.00	30.25	4	9,109	0.04%
2022/09/30	1	28.85	1	29.60	29.60	0	9,089	0.00%
2022/09/29	1	29.50	1	29.85	29.20	0	9,114	0.00%
2022/09/28	1	30.60	2	28.60	28.60	-1	9,104	-0.01%
2022/09/27	1	30.15	0	0.00	30.60	1	9,054	0.01%
2022/09/26	0	0.00	32	30.25	29.85	-32	9,028	-0.35%
2022/09/23	15	32.09	2	31.55	31.30	13	9,012	0.14%
2022/09/22	2	33.00	1	33.15	33.15	1	8,915	0.01%
2022/09/19	2	33.45	2	33.78	33.40	0	9,117	0.00%
2022/09/16	2	34.35	0	0.00	33.90	2	9,098	0.02%
2022/09/15	1	35.70	1	35.50	34.85	0	9,059	0.00%
2022/09/14	2	35.75	1	34.85	35.95	1	9,020	0.01%
2022/09/13	3	35.50	9	35.67	35.90	-6	8,975	-0.07%
2022/09/12	23	34.99	13	35.16	35.15	10	8,961	0.11%
2022/09/08	1	34.65	12	34.32	34.60	-11	8,958	-0.12%
2022/09/07	5	34.60	2	34.25	34.00	3	8,946	0.03%
2022/09/06	4	35.16	22	35.58	34.75	-18	8,897	-0.20%
2022/09/05	13	37.94	7	37.44	37.00	6	8,723	0.07%
2022/09/02	18	38.68	23	38.79	39.10	-5	8,648	-0.06%
2022/09/01	41	38.29	24	38.61	37.90	17	8,550	0.20%
2022/08/31	0	0.00	5	38.00	37.85	-5	8,430	-0.06%
2022/08/30	10	37.84	9	38.01	37.70	1	8,506	0.01%
2022/08/29	15	37.64	0	0.00	37.30	15	8,844	0.17%
2022/08/26	92	40.94	54	41.45	39.80	38	8,843	0.43%
2022/08/25	31	41.18	18	41.50	40.75	13	8,517	0.15%
2022/08/24	30	41.59	68	41.69	41.25	-38	8,446	-0.45%
2022/08/23	45	41.26	36	41.40	42.15	9	8,354	0.11%
2022/08/22	102	41.01	35	41.15	41.05	67	8,264	0.81%	大買/
2022/08/19	41	41.66	25	42.36	41.10	16	8,208	0.19%
2022/08/18	39	42.20	42	42.21	41.95	-3	7,914	-0.04%
2022/08/17	83	41.34	49	41.46	41.90	34	7,660	0.44%
2022/08/16	48	41.15	103	40.80	41.80	-55	7,461	-0.74%	大賣/
2022/08/15	55	40.64	86	40.87	40.05	-31	7,064	-0.44%
2022/08/12	120	40.92	133	41.22	40.00	-13	6,698	-0.19%	大買/大賣/
2022/08/11	83	38.87	52	38.86	38.80	31	5,792	0.54%
2022/08/10	52.6	38.73	48	39.05	38.80	4.6	5,580	0.08%
2022/08/09	70	38.83	71.2	39.09	39.30	-1.2	5,398	-0.02%
2022/08/08	20	37.60	15	37.65	37.85	5	4,984	0.10%
2022/08/05	3	36.75	11	37.02	37.10	-8	4,658	-0.17%
2022/08/04	1	34.70	6	35.02	34.70	-5	4,366	-0.11%
2022/08/03	11	34.61	1	35.70	34.20	10	4,331	0.23%
2022/08/02	10	35.01	2	35.45	34.75	8	4,261	0.19%
2022/07/29	2	36.03	6	35.83	36.00	-4	4,065	-0.10%
2022/07/28	1	34.50	0	0.00	34.00	1	3,877	0.03%
2022/07/27	1	34.20	1	34.20	34.40	0	3,834	0.00%
2022/07/26	1	33.80	2	34.05	34.05	-1	3,800	-0.03%
2022/07/25	2	33.83	2	33.95	34.05	0	3,776	0.00%
2022/07/22	1	33.40	2	33.93	33.55	-1	3,730	-0.03%
2022/07/21	1	32.75	0	0.00	32.95	1	3,674	0.03%
2022/07/20	2	32.60	2	32.80	32.00	0	3,648	0.00%
2022/07/19	0	0.00	3	31.85	31.90	-3	3,620	-0.08%
2022/07/14	0	29.95	0	0.00	30.70	0	3,539	0.00%
2022/07/13	3	29.25	4	29.25	28.95	-1	3,485	-0.03%
2022/07/12	1	28.85	6	28.35	28.40	-5	3,484	-0.14%
2022/07/08	11	30.69	1	30.00	29.95	10	3,478	0.29%
2022/07/07	4	29.91	4	30.35	30.50	0	3,449	0.00%
2022/07/05	0	0.00	0	31.20	31.00	0	3,409	0.00%
2022/07/04	2	29.78	4	29.91	29.90	-2	3,399	-0.06%
2022/07/01	2	31.53	2	31.50	29.50	0	3,432	0.00%
2022/06/30	3	32.68	2	32.60	31.95	1	3,390	0.03%
2022/06/29	2	34.50	1	33.90	33.80	1	3,352	0.03%
2022/06/28	0	0.00	1	34.35	34.00	-1	3,298	-0.03%
2022/06/27	6	33.84	7	33.17	34.40	-1	3,338	-0.03%
2022/06/23	0	0.00	5	30.37	30.45	-5	3,203	-0.16%
2022/06/22	4	31.14	2	30.60	30.55	2	3,232	0.06%
2022/06/21	0	0.00	5	31.44	31.90	-5	3,247	-0.15%
2022/06/20	0	0.00	3	31.67	30.50	-3	3,394	-0.09%
2022/06/17	4	33.45	1	33.10	32.80	3	3,360	0.09%
2022/06/16	1	35.45	5	34.06	33.60	-4	3,337	-0.12%
2022/06/15	0	0.00	16	35.12	34.85	-16	3,310	-0.48%
2022/06/14	6	35.24	3	34.87	35.00	3	3,293	0.09%
2022/06/13	4	34.88	3	35.23	34.90	1	3,271	0.03%
2022/06/10	3	36.12	9	36.32	36.10	-6	3,241	-0.19%
2022/06/09	4	36.55	0	0.00	36.25	4	3,198	0.13%
2022/06/08	25	36.83	13	36.65	37.15	12	3,145	0.38%
2022/06/07	45	36.67	35	36.54	36.40	10	2,996	0.33%
2022/06/06	2	35.80	2	35.70	36.00	0	2,578	0.00%
2022/06/02	1	34.05	0	0.00	33.80	1	2,466	0.04%
2022/06/01	1	35.15	3	35.05	34.75	-2	2,485	-0.08%
2022/05/31	2	35.15	1	34.90	34.30	1	2,459	0.04%
2022/05/30	1.2	34.17	23	34.04	34.40	-21.8	2,440	-0.89%
2022/05/27	36	34.04	5	33.50	33.40	31	2,406	1.29%
2022/05/25	5	32.50	0	0.00	32.20	5	2,499	0.20%
2022/05/24	8	34.34	506	34.96	32.55	-498	3,065	-16.24%	大賣/鉅額交易
2022/05/23	499	33.20	0	0.00	33.20	499	3,113	16.03%	大買/鉅額交易
2022/05/20	1	30.00	0	0.00	30.20	1	3,149	0.03%
2022/05/18	7	30.01	0	30.00	30.30	7	3,252	0.21%
2022/05/17	0	0.00	1	28.65	29.45	-1	3,311	-0.03%
2022/05/11	0	0.00	0.1	29.05	28.80	-0.1	3,623	0.00%
2022/05/10	2	28.60	2	28.88	29.00	0	3,710	0.00%
2022/05/09	1	28.05	5	28.06	28.00	-4	3,762	-0.11%
2022/05/06	0	28.90	0	0.00	29.10	0	3,911	0.00%
2022/05/05	1	30.00	0.1	29.85	29.80	1	3,932	0.02%
2022/05/04	0	0.00	2	28.75	28.75	-2	3,940	-0.05%
2022/05/03	1	28.50	0	0.00	28.40	1	3,965	0.03%
2022/04/29	2	28.50	0	0.00	28.50	2	4,025	0.05%
2022/04/26	0	0.00	2	29.85	29.05	-2	4,157	-0.05%
2022/04/25	0	0.00	2	29.93	29.25	-2	4,357	-0.05%
2022/04/22	0	0.00	2	31.50	31.30	-2	4,447	-0.04%
2022/04/20	0	0.00	1	32.70	32.60	-1	4,489	-0.02%
2022/04/15	1	33.40	3	33.13	33.05	-2	4,579	-0.04%
2022/04/14	2	33.85	0	0.00	33.85	2	4,637	0.04%
2022/04/13	0	34.35	0	0.00	34.20	0	4,705	0.00%
2022/04/12	0	0.00	1	34.00	33.65	-1	4,965	-0.02%
2022/04/11	0	0.00	0	35.00	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	3	35.97	0.2	35.93	35.05	2.8	5,994	0.05%
2022/04/06	0.1	35.10	3	35.33	35.60	-2.9	5,989	-0.05%
2022/04/01	1.1	35.27	3	35.25	35.45	-1.9	6,051	-0.03%
2022/03/31	0	0.00	3	36.28	35.75	-3	6,163	-0.05%
2022/03/30	15.1	36.58	5	36.29	36.10	10.1	6,272	0.16%
2022/03/29	0	0.00	1	35.85	35.10	-1	6,210	-0.02%
2022/03/28	0	35.20	0	0.00	35.20	0	6,275	0.00%
2022/03/25	9	35.78	4	35.50	35.80	5	6,347	0.08%
2022/03/24	2	35.63	1	35.85	35.55	1	6,376	0.02%
2022/03/23	13	35.34	11	35.99	36.10	2	6,458	0.03%
2022/03/22	0	34.51	0	0.00	34.05	0	6,483	0.00%
2022/03/21	0	0.00	1	34.45	34.30	-1	6,635	-0.02%
2022/03/18	3	34.27	0	0.00	34.10	3	6,881	0.04%
2022/03/16	1	33.45	47	32.39	32.50	-46	7,803	-0.59%
2022/03/15	0	0.00	1	33.55	33.05	-1	8,749	-0.01%
2022/03/11	0	0.00	1	34.15	34.05	-1	10,076	-0.01%
2022/03/10	1	34.90	2	35.05	34.85	-1	10,132	-0.01%
2022/03/09	1	34.00	2	34.10	34.10	-1	10,126	-0.01%
2022/03/08	1	33.75	0	0.00	33.40	1	10,140	0.01%
2022/03/07	12	35.00	1	35.05	34.90	11	10,114	0.11%
2022/03/04	0	37.00	10	36.65	36.55	-10	10,065	-0.10%
2022/03/03	1	37.55	5	37.34	37.15	-4	10,046	-0.04%
2022/03/02	2	36.95	0	0.00	37.25	2	10,025	0.02%
2022/03/01	3	37.52	0	0.00	37.40	3	9,994	0.03%
2022/02/25	15	37.79	4.2	37.78	37.40	10.8	9,937	0.11%
2022/02/24	71	38.26	25	38.99	36.65	46	9,775	0.47%
2022/02/23	4	38.25	14	38.59	38.60	-10	9,159	-0.11%
2022/02/22	1	36.50	1	36.55	36.50	0	8,896	0.00%
2022/02/21	1	37.00	4	37.69	37.60	-3	8,896	-0.03%
2022/02/18	0	0.00	1	36.90	37.15	-1	8,898	-0.01%
2022/02/17	5	37.26	9	37.71	37.00	-4	9,034	-0.04%
2022/02/16	2	37.40	0	0.00	37.40	2	9,532	0.02%
2022/02/15	11	37.20	7	37.31	36.60	4	9,639	0.04%
2022/02/14	2	35.73	20	35.75	35.65	-18	9,553	-0.19%
2022/02/11	20	37.60	1	37.35	37.20	19	9,521	0.20%
2022/02/10	0	0.00	13	37.48	37.55	-13	9,512	-0.14%
2022/02/09	3	37.08	4	37.09	37.20	-1	9,429	-0.01%
2022/02/08	9	37.22	16.1	37.66	36.80	-7.1	9,374	-0.08%
2022/02/07	0	36.57	0	0.00	35.75	0	9,242	0.00%
2022/01/26	1	35.20	4	35.16	34.50	-3	9,254	-0.03%
2022/01/25	1	35.60	2	35.28	34.80	-1	9,356	-0.01%
2022/01/24	3	35.50	0	0.00	35.55	3	9,364	0.03%
2022/01/21	4	35.78	6	36.45	35.65	-2	9,381	-0.02%
2022/01/20	19	37.21	16	36.66	36.80	3	9,455	0.03%
2022/01/19	4	37.09	13	37.00	37.10	-9	9,789	-0.09%
2022/01/18	23	37.66	26	37.24	36.85	-3	9,877	-0.03%
2022/01/17	54	35.79	46	35.95	36.70	8	9,674	0.08%
2022/01/14	8	33.44	0	0.00	33.40	8	9,581	0.08%
2022/01/13	2	34.90	1	34.60	34.50	1	9,595	0.01%
2022/01/12	2	35.30	4	36.20	35.20	-2	9,601	-0.02%
2022/01/11	9	35.68	0	0.00	35.80	9	9,619	0.09%
2022/01/10	2	36.15	3	35.80	36.00	-1	9,624	-0.01%
2022/01/07	11	36.46	10	36.45	36.70	1	9,610	0.01%
2022/01/06	4	37.50	4	36.93	37.50	0	9,554	0.00%
2022/01/05	5	39.20	14	38.31	37.35	-9	9,515	-0.09%
2022/01/04	45	39.94	84	39.50	38.25	-39	9,286	-0.42%
2022/01/03	24	35.81	29	37.87	38.50	-5	8,636	-0.06%
2021/12/30	0	0.00	2	35.45	35.40	-2	8,325	-0.02%
2021/12/29	7	36.47	0	0.00	36.20	7	8,276	0.08%
2021/12/28	9	36.68	5	36.35	36.60	4	8,263	0.05%
2021/12/27	16	37.58	17	37.28	37.30	-1	8,227	-0.01%
2021/12/24	20	36.46	13	36.52	36.80	7	8,142	0.09%
2021/12/23	7	35.64	1	36.35	35.70	6	8,008	0.07%
2021/12/22	0	0.00	2	35.40	35.20	-2	7,935	-0.03%
2021/12/21	4	35.46	6	35.79	35.35	-2	7,883	-0.03%
2021/12/20	1.1	35.28	1	36.00	35.75	0.1	7,840	0.00%
2021/12/17	5	36.74	3	37.35	36.05	2	7,774	0.03%
2021/12/16	55	37.76	34	37.79	37.20	21	7,661	0.27%
2021/12/15	10	38.00	11	37.48	37.30	-1	7,488	-0.01%
2021/12/14	17.2	37.99	7	37.25	36.65	10.2	7,364	0.14%
2021/12/13	37	39.92	44	40.34	39.70	-7	7,113	-0.10%
2021/12/10	12	38.52	23	38.38	38.20	-11	6,484	-0.17%
2021/12/09	49	39.28	74	38.80	37.05	-25	6,174	-0.40%
2021/12/08	38	38.28	36.1	38.34	39.40	1.9	5,211	0.04%
2021/12/07	174	36.81	129	36.55	35.85	45	4,534	0.99%	大買/大賣/
2021/12/06	1	32.42	8	34.21	34.75	-7	3,878	-0.18%
2021/12/01	2	30.60	0	0.00	32.20	2	3,848	0.05%
2021/11/30	4	31.56	0	0.00	31.25	4	3,851	0.10%
2021/11/29	1	30.10	0	0.00	30.60	1	3,933	0.03%
2021/11/26	2	31.00	0	0.00	30.95	2	3,970	0.05%
2021/11/25	1	32.50	0	0.00	32.35	1	3,974	0.03%
2021/11/23	0	0.00	5	33.70	32.65	-5	3,991	-0.13%
2021/11/19	6	34.60	0.1	33.80	33.55	5.9	4,025	0.15%
2021/11/18	6	34.81	0	0.00	34.10	6	4,041	0.15%
2021/11/17	0.1	34.50	3	34.92	34.50	-2.9	4,022	-0.07%
2021/11/16	2	34.95	5	34.41	33.40	-3	3,965	-0.08%
2021/11/15	98	36.08	80	35.12	35.05	18	3,833	0.47%
2021/11/12	2	32.25	7	33.46	34.35	-5	3,320	-0.15%
2021/11/08	2	30.90	0	0.00	30.75	2	3,178	0.06%
2021/11/04	0	0.00	1	30.40	30.40	-1	3,302	-0.03%
2021/11/03	3	31.55	5	31.23	30.80	-2	3,366	-0.06%
2021/11/02	4	32.06	4	33.01	31.10	0	3,398	0.00%
2021/10/29	2	30.70	2	31.83	30.75	0	3,332	0.00%
2021/10/28	5	32.81	4	32.78	31.60	1	3,296	0.03%
2021/10/27	35	33.54	1,041	33.80	33.50	-1,006	3,314	-30.35%	大賣/鉅額交易
2021/10/26	1,862	32.10	846	32.09	32.10	1,016	3,033	33.49%	大買/大賣/鉅額交易
2021/10/22	0	0.00	3	29.27	29.45	-3	3,271	-0.09%
2021/10/21	3	29.03	5	30.00	28.85	-2	3,655	-0.05%
2021/10/18	0	0.00	3.1	28.28	28.70	-3.1	5,153	-0.06%
2021/10/13	0	0.00	1	26.90	25.70	-1	5,442	-0.02%
2021/10/08	1	27.95	0	0.00	28.25	1	5,731	0.02%
2021/10/07	0	0.00	2	27.80	27.45	-2	6,092	-0.03%
2021/10/04	2	25.30	1	26.75	25.05	1	7,209	0.01%
2021/10/01	0	0.00	1	26.50	26.55	-1	7,785	-0.01%
2021/09/29	5	28.30	2	28.80	28.40	3	8,400	0.04%
2021/09/28	0	0.00	3	29.82	29.60	-3	8,912	-0.03%
2021/09/27	8	30.04	3	30.00	29.80	5	9,196	0.05%
2021/09/22	1	28.50	0	0.00	28.30	1	9,436	0.01%
2021/09/16	0	0.00	1	28.50	28.25	-1	9,523	-0.01%
2021/09/15	2	28.60	0	0.00	28.40	2	9,593	0.02%
2021/09/14	3	29.07	1	29.35	28.90	2	9,719	0.02%
2021/09/08	0	29.35	0	0.00	28.90	0	10,496	0.00%
2021/09/07	3	29.25	1	29.20	29.30	2	10,808	0.02%
2021/09/06	0	0.00	2	30.28	29.80	-2	11,167	-0.02%
2021/09/02	5	32.60	9	32.14	31.35	-4	11,850	-0.03%
2021/09/01	5	32.00	10	32.10	32.15	-5	11,877	-0.04%
2021/08/30	2	31.00	1	31.20	30.85	1	11,817	0.01%
2021/08/27	1	30.85	0	0.00	31.05	1	11,865	0.01%
2021/08/26	0	0.00	1	31.45	31.50	-1	11,900	-0.01%
2021/08/25	2	32.35	3	32.15	31.85	-1	12,033	-0.01%
2021/08/24	6	31.79	0	0.00	30.85	6	12,164	0.05%
2021/08/23	2	31.00	5	32.03	32.35	-3	12,167	-0.02%
2021/08/20	0	0.00	1	30.00	29.75	-1	12,177	-0.01%
2021/08/19	3	30.07	0	0.00	29.75	3	12,215	0.02%
2021/08/18	0	0.00	7	29.66	31.65	-7	12,331	-0.06%
2021/08/17	4	30.08	0	0.00	29.35	4	12,384	0.03%
2021/08/16	3	31.32	6	30.73	30.50	-3	12,391	-0.02%
2021/08/13	3	33.32	5	32.32	32.20	-2	12,374	-0.02%
2021/08/12	1	33.40	4	33.66	33.70	-3	12,401	-0.02%
2021/08/11	1.1	32.69	11	33.70	32.90	-9.9	12,447	-0.08%
2021/08/10	10	34.73	5	34.67	34.35	5	12,434	0.04%
2021/08/09	11	36.98	8	36.84	35.95	3	12,415	0.02%
2021/08/06	10	37.82	7	37.64	37.45	3	12,393	0.02%
2021/08/05	5	37.85	3	37.35	37.35	2	12,395	0.02%
2021/08/04	2	38.40	13	38.01	37.35	-11	12,475	-0.09%
2021/08/03	1	38.40	2	38.58	37.95	-1	12,515	-0.01%
2021/08/02	1	39.35	0	0.00	38.40	1	12,551	0.01%
2021/07/30	1	38.75	0	0.00	37.95	1	12,485	0.01%
2021/07/29	5	37.82	4	38.21	38.35	1	12,448	0.01%
2021/07/28	7	37.94	5	37.14	37.20	2	12,404	0.02%
2021/07/27	8	41.81	9	41.05	40.55	-1	12,287	-0.01%
2021/07/26	8	41.16	6	40.97	40.45	2	12,001	0.02%
2021/07/23	64	42.67	35	42.51	40.40	29	11,852	0.24%
2021/07/22	19	40.13	27	40.69	41.90	-8	10,983	-0.07%
2021/07/21	1	39.35	6	38.42	38.10	-5	10,593	-0.05%
2021/07/20	15	38.95	4	37.85	37.90	11	10,670	0.10%
2021/07/19	1	38.60	4	38.75	38.45	-3	10,608	-0.03%
2021/07/16	3	39.57	5	39.80	39.00	-2	10,687	-0.02%
2021/07/15	9	40.09	18	39.95	39.30	-9	10,649	-0.08%
2021/07/14	29	42.24	10	42.17	41.20	19	10,499	0.18%
2021/07/13	32	42.56	48.1	42.78	41.85	-16.1	10,319	-0.16%
2021/07/12	26.1	40.78	15	41.16	41.45	11.1	9,772	0.11%
2021/07/09	8	40.79	24	40.85	40.00	-16	9,703	-0.16%
2021/07/08	40.1	41.26	32	41.16	40.20	8.1	9,709	0.08%
2021/07/07	45	39.54	21	39.83	40.10	24	9,258	0.26%
2021/07/06	10	38.05	8	38.06	38.05	2	9,016	0.02%
2021/07/05	33	39.03	19	39.02	38.90	14	9,075	0.15%
2021/07/02	5	34.93	8	35.63	36.90	-3	8,623	-0.03%
2021/07/01	3	34.00	3	33.62	33.55	0	8,387	0.00%
2021/06/30	1	35.30	20	35.43	35.20	-19	8,319	-0.23%
2021/06/29	0	0.00	4	36.60	36.00	-4	8,243	-0.05%
2021/06/28	1	36.55	6	36.49	36.65	-5	8,214	-0.06%
2021/06/25	10	36.88	6	37.13	36.45	4	8,179	0.05%
2021/06/24	4	36.36	2	36.23	36.15	2	8,145	0.02%
2021/06/23	10	36.90	18	36.48	37.25	-8	8,101	-0.10%
2021/06/22	14	37.04	4	36.11	35.80	10	8,000	0.12%
2021/06/21	7	37.68	36	38.16	37.50	-29	7,917	-0.37%
2021/06/18	27	40.79	5	40.60	40.05	22	7,910	0.28%
2021/06/17	7	40.76	41	41.20	41.90	-34	7,902	-0.43%
2021/06/16	52	40.15	15	40.81	38.95	37	7,830	0.47%
2021/06/15	27	41.68	48.2	41.40	43.25	-21.2	7,783	-0.27%
2021/06/11	36.2	38.96	48	37.89	39.35	-11.9	7,853	-0.15%
2021/06/10	48	35.11	58	33.92	35.80	-10	7,500	-0.13%
2021/06/09	48	31.28	12	32.17	32.55	36	7,278	0.49%
2021/06/07	2	30.80	0	0.00	30.35	2	7,485	0.03%
2021/06/04	13	30.90	2	31.03	30.50	11	7,512	0.15%
2021/06/03	3	32.42	0	0.00	32.25	3	7,520	0.04%
2021/06/02	6	33.21	17	33.46	33.00	-11	7,544	-0.15%
2021/06/01	18	34.06	5	34.23	34.70	13	7,502	0.17%
2021/05/28	1	32.50	0	0.00	31.90	1	7,648	0.01%
2021/05/27	3	31.90	30	33.02	31.65	-27	7,968	-0.34%
2021/05/26	37	32.49	0	0.00	32.75	37	8,205	0.45%
2021/05/25	0	0.00	1	29.25	31.80	-1	8,376	-0.01%
2021/05/24	4	28.36	6	28.28	28.95	-2	8,364	-0.02%
2021/05/21	2	27.25	3	27.40	28.20	-1	8,482	-0.01%
2021/05/20	5	26.94	0	0.00	26.75	5	8,541	0.06%
2021/05/19	2	28.65	1	26.15	28.80	1	8,554	0.01%
2021/05/18	4	25.03	6	24.47	26.20	-2	8,587	-0.02%
2021/05/17	5	23.88	1	25.15	23.85	4	8,595	0.05%
2021/05/14	1	27.90	0	0.00	26.50	1	8,557	0.01%
2021/05/13	4	27.53	2	27.90	27.25	2	8,520	0.02%
2021/05/12	3	27.40	2	28.50	27.20	1	8,480	0.01%
2021/05/11	0	0.00	2	28.60	27.45	-2	8,374	-0.02%
2021/05/10	2	30.70	0	0.00	30.30	2	8,331	0.02%
2021/05/07	0	0.00	1	30.00	32.30	-1	8,303	-0.01%
2021/05/06	0	0.00	3	30.80	29.40	-3	8,270	-0.04%
2021/05/04	10	31.22	29	30.66	34.20	-19	8,284	-0.23%
2021/05/03	4	32.91	12	33.20	32.15	-8	8,207	-0.10%
2021/04/29	6	36.27	15	35.78	35.65	-9	8,138	-0.11%
2021/04/28	6	38.23	6	37.78	37.20	0	8,156	0.00%
2021/04/27	13	38.88	3	39.18	38.65	10	8,263	0.12%
2021/04/26	33	40.05	4	40.75	40.30	29	8,393	0.35%
2021/04/23	2	36.28	2.5	35.28	38.80	-0.5	8,263	-0.01%
2021/04/22	4	36.85	42	37.96	35.30	-38	8,179	-0.46%
2021/04/21	4	38.96	3	38.97	39.00	1	8,056	0.01%
2021/04/20	12.1	40.43	2	39.15	39.95	10.1	8,030	0.13%
2021/04/19	12	40.44	86	39.93	39.10	-74	8,036	-0.92%
2021/04/16	16	43.72	14	43.95	43.00	2	7,922	0.03%
2021/04/15	6	41.53	10	41.07	44.30	-4	7,853	-0.05%
2021/04/14	36	43.80	34	42.69	43.00	2	7,726	0.03%
2021/04/13	42	46.15	30	46.77	46.50	12	7,652	0.16%
2021/04/12	23	50.36	33	50.08	47.10	-10	7,651	-0.13%
2021/04/09	41.4	52.74	48	53.17	52.30	-6.6	7,713	-0.09%
2021/04/08	8	50.94	19	53.80	52.00	-11	7,750	-0.14%
2021/04/07	1	50.00	4	50.20	50.20	-3	7,846	-0.04%
2021/04/06	2	44.25	1	43.00	45.65	1	8,219	0.01%
2021/04/01	4	41.50	9	40.83	41.50	-5	8,252	-0.06%
2021/03/31	7	42.26	3	41.00	41.00	4	8,391	0.05%
2021/03/30	18	41.52	0	0.00	41.70	18	8,407	0.21%
2021/03/29	12	39.73	14	39.21	40.30	-2	8,446	-0.02%
2021/03/26	3	39.50	1	39.00	39.50	2	8,507	0.02%
2021/03/25	9	38.57	1	37.75	38.50	8	8,610	0.09%
2021/03/24	24	38.33	5	38.00	37.10	19	8,748	0.22%
2021/03/23	14	41.35	12	40.75	40.50	2	8,783	0.02%
2021/03/22	24	43.67	38	45.83	45.00	-14	8,790	-0.16%
2021/03/19	68	38.94	12	39.91	42.55	56	8,873	0.63%
2021/03/18	19.5	37.59	25	36.40	38.80	-5.5	8,761	-0.06%
2021/03/17	67.5	33.82	36	33.48	35.30	31.5	8,604	0.37%
2021/03/16	4	32.25	2	32.25	32.25	2	8,208	0.02%
2021/03/15	13	27.65	23	27.68	29.35	-10	8,244	-0.12%
2021/03/12	57	25.83	21.2	25.47	26.70	35.9	8,286	0.43%
2021/03/11	14	24.62	8	24.49	24.30	6	8,135	0.07%
2021/03/10	3.2	24.19	3	24.45	24.05	0.2	8,107	0.00%
2021/03/09	4	22.81	41	23.10	24.05	-37	8,059	-0.46%
2021/03/08	3	23.53	10	23.63	23.25	-7	7,997	-0.09%
2021/03/05	8	24.19	61	23.86	23.50	-53	7,963	-0.67%
2021/03/04	24	25.04	42	25.11	25.00	-18	7,891	-0.23%
2021/03/03	25	24.56	55	24.28	25.30	-30	7,788	-0.39%
2021/03/02	12	24.18	22	24.81	24.95	-10	7,538	-0.13%
2021/02/26	18	22.18	29	22.07	23.10	-11	7,165	-0.15%
2021/02/25	83	21.65	36	21.69	21.00	47	6,869	0.68%
2021/02/24	31	20.20	3	21.28	21.75	28	6,555	0.43%
2021/02/23	1	18.45	4	19.35	19.80	-3	6,480	-0.05%
2021/02/22	71	17.97	7	18.06	18.00	64	6,303	1.02%
2021/02/19	4	17.43	2	17.30	17.50	2	6,201	0.03%
2021/02/18	15	16.96	2	17.55	17.60	13	6,119	0.21%
2021/02/17	0	0.00	2	16.50	16.50	-2	6,009	-0.03%
2021/02/05	0	15.25	10	15.15	15.05	-10	5,936	-0.17%
2021/02/04	0	16.20	0	0.00	15.15	0	5,913	0.00%
2021/02/03	0	0.00	1	15.05	15.00	-1	5,890	-0.02%
2021/02/02	3	15.30	0	0.00	15.20	3	5,892	0.05%
2021/02/01	1	15.10	0	0.00	15.10	1	5,905	0.02%
2021/01/29	1	16.40	12	16.10	15.95	-11	5,852	-0.19%
2021/01/28	0	0.00	10	16.75	16.70	-10	5,799	-0.17%
2021/01/27	10	17.30	2	17.45	17.30	8	5,752	0.14%
2021/01/26	12	17.49	26	16.84	16.70	-14	5,677	-0.25%
2021/01/25	2	16.00	0	0.00	17.20	2	5,566	0.04%
2021/01/22	5	16.95	0	0.00	16.65	5	5,485	0.09%
2021/01/21	0	0.00	30	16.40	17.20	-30	5,432	-0.55%
2021/01/20	3	16.82	0	0.00	16.55	3	5,337	0.06%
2021/01/19	0	0.00	58	18.35	18.35	-58	5,149	-1.13%
2021/01/18	48	15.83	1	15.30	16.70	47	4,952	0.95%
2021/01/15	4	16.43	0	0.00	16.30	4	4,924	0.08%
2021/01/14	8	16.39	25	16.14	16.55	-17	4,900	-0.35%
2021/01/13	5	16.35	61	16.57	15.75	-56	4,872	-1.15%
2021/01/12	7	16.66	45	16.77	16.35	-38	4,917	-0.77%
2021/01/11	23	17.54	0	0.00	18.00	23	4,927	0.47%
2021/01/08	8	16.56	6	16.63	16.55	2	4,842	0.04%
2021/01/07	31	16.30	50	16.57	16.25	-19	4,811	-0.39%
2021/01/06	45	16.93	10	18.00	17.10	35	4,714	0.74%
2021/01/05	50	18.23	13	18.08	18.20	37	4,547	0.81%
2021/01/04	38	18.74	130	18.38	18.90	-92	4,383	-2.10%	大賣/
2020/12/31	115	16.91	8	16.42	17.20	107	4,089	2.62%	大買/鉅額交易
2020/12/30	17	14.86	41	14.97	15.65	-24	3,810	-0.63%
2020/12/29	71	15.24	80	15.45	15.45	-9	3,624	-0.25%
2020/12/28	55	14.15	1	14.15	14.15	54	3,177	1.70%
2020/12/25	0	0.00	2	12.55	12.90	-2	3,084	-0.06%
2020/12/24	10	12.05	5	11.75	11.75	5	2,917	0.17%
2020/12/22	1	11.80	1	11.90	11.15	0	2,821	0.00%
2020/12/21	7	12.76	0	0.00	12.05	7	2,763	0.25%
2020/12/18	10	13.48	13	13.14	13.35	-3	2,678	-0.11%
2020/12/17	0	0.00	11	12.17	13.40	-11	2,501	-0.44%
2020/12/16	1	12.20	0	0.00	12.20	1	2,342	0.04%
2020/12/15	45	11.40	12	12.43	12.55	33	2,197	1.50%
2020/12/11	10	9.93	0	0.00	10.60	10	1,912	0.52%
2020/12/10	0	0.00	5	9.61	9.65	-5	1,778	-0.28%
2020/12/08	12	9.90	30	9.92	9.87	-18	1,639	-1.10%
2020/12/07	25	9.44	51	9.24	9.62	-26	1,478	-1.76%
2020/12/04	0	0.00	10	8.70	8.75	-10	1,352	-0.74%
2020/12/02	10	8.56	39	8.55	8.57	-29	1,338	-2.17%
2020/12/01	15	8.75	0	0.00	8.66	15	1,321	1.13%
2020/11/30	20	8.53	3	8.59	8.56	17	1,282	1.33%
2020/11/27	3	8.33	0	0.00	8.40	3	1,227	0.24%
2020/11/26	0	0.00	14	8.08	8.06	-14	1,186	-1.18%
2020/11/25	0	0.00	10	7.98	8.00	-10	1,175	-0.85%
2020/11/24	10	7.82	0	0.00	7.90	10	1,167	0.86%
2020/11/18	10	7.86	0	0.00	7.86	10	1,092	0.92%
2020/11/11	0	0.00	1	7.86	7.90	-1	1,092	-0.09%
2020/11/10	0	0.00	1	8.05	7.98	-1	1,084	-0.09%
2020/11/09	0	0.00	10	8.00	8.30	-10	1,046	-0.96%
2020/11/06	0	0.00	2	7.65	7.60	-2	1,004	-0.20%
2020/11/02	0	0.00	1	7.60	7.55	-1	994	-0.10%
2020/10/30	2	7.73	0	0.00	7.61	2	993	0.20%
2020/10/28	10	7.77	0	0.00	7.80	10	993	1.01%
2020/10/23	0	0.00	3	7.86	8.03	-3	970	-0.31%
2020/10/22	3	7.71	0	0.00	7.70	3	949	0.32%
2020/10/19	0	0.00	3	8.22	8.32	-3	914	-0.33%
2020/10/16	3	7.80	0	0.00	7.57	3	803	0.37%
2020/10/07	0	0.00	0	7.41	7.46	0	793	0.00%
2020/09/24	10	7.60	0	0.00	7.52	10	1,037	0.96%
2020/09/23	1	7.86	4	7.84	7.94	-3	1,027	-0.29%
2020/09/17	2	7.44	0	0.00	7.50	2	960	0.21%
2020/09/16	2	7.80	0	0.00	7.79	2	940	0.21%
2020/09/09	0	0.00	2	7.59	7.73	-2	879	-0.23%
2020/09/07	2	7.55	0	0.00	7.82	2	843	0.24%
2020/08/27	0	0.00	1	7.14	7.08	-1	808	-0.12%
2020/08/19	4	7.12	0	0.00	7.12	4	798	0.50%
2020/08/05	0	0.00	1	7.12	7.17	-1	793	-0.13%
2020/08/03	0	7.15	0	0.00	7.16	0	786	0.00%
2020/07/28	0	0.00	5	7.19	6.91	-5	787	-0.63%
2020/07/27	0	0.00	1	7.34	7.18	-1	782	-0.13%
2020/07/24	2	7.74	5	7.77	7.57	-3	780	-0.38%
2020/07/23	5	7.16	5	7.36	7.90	0	732	0.00%
2020/07/22	5	7.10	15	7.13	7.19	-10	691	-1.45%
2020/07/13	1	7.25	2	7.15	7.25	-1	667	-0.15%
2020/07/10	10	7.14	11	7.28	7.18	-1	661	-0.15%
2020/07/09	18	7.40	10	7.46	7.40	8	654	1.22%
2020/07/08	5	7.38	0	0.00	7.38	5	641	0.78%
2020/07/07	10	7.40	5	7.64	7.40	5	628	0.80%
2020/07/06	7	7.60	2	7.60	7.70	5	606	0.82%
2020/07/03	11	7.35	2	7.15	7.67	9	536	1.68%
2020/06/22	2	6.48	0	0.00	6.50	2	367	0.54%
2020/06/04	5	6.12	0	0.00	6.12	5	461	1.08%
2020/06/03	0	0.00	1	6.15	6.19	-1	468	-0.21%
2020/05/26	0	0.00	3	5.84	5.86	-3	498	-0.60%
2020/04/14	0	0.00	30	5.96	5.98	-30	563	-5.32%
2020/04/09	0	5.77	0	0.00	5.69	0	583	0.00%
2020/04/08	0	0.00	2	5.55	5.50	-2	577	-0.35%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/26	0	0.00	1	5.28	5.26	-1	815	-0.12%
2020/03/25	0	5.20	0	0.00	5.05	0	824	0.00%
2020/03/24	0	0.00	4	4.96	4.89	-4	842	-0.47%
2020/03/18	0	0.00	1	5.24	5.09	-1	836	-0.12%
2020/03/17	4	5.14	2	5.23	5.09	2	846	0.24%
2020/03/13	0	0.00	6	5.43	5.69	-6	937	-0.64%
2020/03/10	2	6.56	0	0.00	6.61	2	977	0.20%
2020/03/06	0	7.08	0	0.00	7.08	0	1,009	0.00%
2020/03/04	0	6.92	0	0.00	6.96	0	1,024	0.00%
2020/03/02	0	6.92	0	0.00	6.92	0	1,025	0.00%
2020/02/21	3	7.39	0	0.00	7.38	3	1,042	0.29%
2020/02/14	0	7.50	0	0.00	7.52	0	1,108	0.00%
2020/02/13	0	0.00	3	7.58	7.55	-3	1,111	-0.27%
2020/02/11	0	0.00	10	7.47	7.47	-10	1,111	-0.90%
2020/02/10	0	7.32	0	0.00	7.39	0	1,117	0.00%
2020/02/04	3	7.27	36	7.27	7.32	-33	1,130	-2.92%
2020/02/03	36	7.21	0	0.00	7.20	36	1,131	3.18%
2020/01/30	15	7.47	32	7.55	7.41	-17	1,129	-1.50%
2020/01/17	0	0.00	2	8.37	8.30	-2	1,114	-0.18%
2020/01/16	20	8.21	0	0.00	8.21	20	1,108	1.80%
2020/01/07	4	8.16	0	0.00	8.16	4	1,199	0.33%
2019/12/31	0	0.00	17	8.60	8.60	-17	1,256	-1.35%
2019/12/30	0	0.00	6	8.59	8.58	-6	1,462	-0.41%
2019/12/27	32	8.77	2	8.70	8.70	30	1,618	1.85%
2019/12/26	0	0.00	29	8.83	8.77	-29	1,656	-1.75%
2019/12/25	8	8.83	11	8.82	8.77	-3	1,717	-0.17%
2019/12/24	10	9.18	5	8.99	8.97	5	1,861	0.27%
2019/12/23	4	8.93	0	0.00	8.98	4	1,812	0.22%
2019/12/20	0	0.00	3	8.73	8.71	-3	1,825	-0.16%
2019/12/19	10	8.80	0	0.00	8.63	10	1,829	0.55%
2019/12/17	10	8.60	0	0.00	8.61	10	1,829	0.55%
2019/12/11	0	0.00	1	8.62	8.58	-1	1,840	-0.05%
2019/12/10	11	8.83	1	8.74	8.72	10	1,820	0.55%
2019/12/09	5	8.51	0	0.00	8.53	5	1,728	0.29%
2019/12/04	0	0.00	30	8.36	8.40	-30	1,645	-1.82%
2019/12/03	30	8.15	0	0.00	8.14	30	1,636	1.83%
2019/11/27	8	8.56	8	8.37	8.37	0	1,608	0.00%
2019/11/26	8	8.51	8	8.51	8.49	0	1,595	0.00%
2019/11/22	0	0.00	1	8.40	8.24	-1	1,613	-0.06%
2019/11/20	0	0.00	14	8.30	8.28	-14	1,609	-0.87%
2019/11/19	14	8.44	3	8.45	8.39	11	1,614	0.68%
2019/11/18	0	0.00	3	8.31	8.26	-3	1,586	-0.19%
2019/11/14	10	7.98	0	0.00	7.97	10	1,558	0.64%
2019/11/13	0	0.00	1	7.98	7.96	-1	1,576	-0.06%
2019/11/11	2	7.90	0	0.00	7.90	2	1,584	0.13%
2019/11/08	5	8.10	0	0.00	8.09	5	1,596	0.31%
2019/11/06	2	8.02	0	0.00	8.05	2	1,596	0.13%
2019/11/04	1	8.31	0	0.00	8.25	1	1,589	0.06%
2019/10/31	2	8.14	0	0.00	8.02	2	1,594	0.13%
2019/10/29	0	0.00	10	8.38	8.30	-10	1,588	-0.63%
2019/10/28	10	8.56	0	0.00	8.50	10	1,595	0.63%
2019/10/25	0	0.00	22	8.52	8.50	-22	1,620	-1.36%
2019/10/23	10	8.63	0	0.00	8.60	10	1,615	0.62%
2019/10/18	5	8.65	5	8.52	8.52	0	1,634	0.00%
2019/10/17	12	8.70	0	0.00	8.70	12	1,670	0.72%
2019/10/15	0	0.00	15	8.35	8.35	-15	1,648	-0.91%
2019/10/09	12	8.60	7	8.50	8.50	5	1,618	0.31%
2019/10/08	10	8.91	0	0.00	8.66	10	1,607	0.62%
2019/10/07	0	0.00	26	8.99	8.86	-26	1,597	-1.63%
2019/10/04	0	0.00	2	9.16	9.08	-2	1,570	-0.13%
2019/10/03	14	8.88	4	9.21	9.25	10	1,360	0.74%
2019/10/02	15	8.64	15	8.75	8.76	0	1,204	0.00%
2019/10/01	18	9.00	0	0.00	8.68	18	1,156	1.56%
2019/09/27	0	0.00	16	8.99	9.05	-16	1,090	-1.47%
2019/09/23	1	8.35	0	0.00	8.43	1	779	0.13%
2019/09/20	13	8.11	2	8.26	8.36	11	767	1.43%
2019/09/19	0	0.00	9	8.07	8.05	-9	750	-1.20%
2019/09/18	20	8.14	1	8.14	8.14	19	745	2.55%
2019/09/11	0	0.00	24	7.86	7.83	-24	727	-3.30%
2019/09/10	0	0.00	10	7.81	7.81	-10	732	-1.37%
2019/09/09	2	7.93	0	0.00	7.94	2	727	0.27%
2019/09/03	5	7.89	0	0.00	7.80	5	716	0.70%
2019/09/02	0	7.93	0	0.00	7.93	0	722	0.00%
2019/08/28	4	7.76	0	0.00	7.77	4	704	0.57%
2019/08/27	5	7.80	0	0.00	7.77	5	693	0.72%
2019/08/26	0	7.50	0	0.00	7.51	0	678	0.00%
2019/08/23	0	7.64	0	0.00	7.66	0	700	0.00%
2019/08/22	0	0.00	2	7.76	7.72	-2	706	-0.28%
2019/08/21	0	7.70	0	0.00	7.75	0	696	0.00%
2019/08/06	0	8.10	0	0.00	8.06	0	770	0.00%
2019/07/30	0	0.00	20	8.75	8.68	-20	1,045	-1.91%
2019/07/25	25	8.80	0	0.00	8.77	25	1,033	2.42%
2019/07/23	10	9.05	10	8.93	8.75	0	1,059	0.00%
2019/07/22	10	8.82	10	8.83	8.83	0	1,040	0.00%
2019/07/19	50	8.56	40	8.68	8.58	10	1,027	0.97%
2019/07/17	0	8.38	0	0.00	8.38	0	1,010	0.00%
2019/07/15	0	0.00	20	8.36	8.36	-20	1,036	-1.93%
2019/07/03	10	8.08	0	0.00	8.06	10	1,499	0.67%
2019/06/28	20	8.03	0	0.00	8.00	20	1,562	1.28%
2019/06/27	0	0.00	25	7.93	7.92	-25	1,555	-1.61%
2019/06/26	5	8.00	0	0.00	7.97	5	1,564	0.32%
2019/06/24	5	8.06	0	0.00	8.06	5	1,620	0.31%
2019/06/21	15	8.12	0	0.00	8.10	15	1,625	0.92%
2019/05/22	15	8.27	10	8.14	8.12	5	2,096	0.24%
2019/05/16	0	0.00	5	8.36	8.36	-5	2,033	-0.25%
2019/05/15	0	0.00	1	8.80	8.73	-1	2,009	-0.05%
2019/05/14	0	0.00	9	8.80	8.73	-9	1,988	-0.45%
2019/05/13	5	8.84	0	0.00	8.84	5	1,973	0.25%
2019/05/10	5	8.98	0	0.00	8.74	5	1,922	0.26%
2019/05/09	20	8.85	6	8.86	8.72	14	1,769	0.79%
2019/05/03	0	0.00	9	8.86	8.77	-9	1,657	-0.54%
2019/05/02	0	0.00	0	8.79	8.77	0	1,640	0.00%
2019/04/30	4	8.78	0	0.00	8.78	4	1,638	0.24%
2019/04/29	6	8.80	5	9.03	8.98	1	1,639	0.06%
2019/04/25	18	9.02	5	8.97	8.90	13	1,599	0.81%
2019/04/18	5	9.04	3	9.07	9.11	2	1,503	0.13%
2019/04/16	0	0.00	4	8.49	8.91	-4	1,218	-0.33%
2019/04/12	4	8.26	0	0.00	8.12	4	1,120	0.36%
2019/04/10	0	0.00	2	8.43	8.43	-2	1,088	-0.18%
2019/04/09	13	8.27	2	8.40	8.21	11	1,043	1.05%
2019/04/08	1	8.26	0	0.00	8.18	1	977	0.10%
2019/04/02	0	7.88	0	0.00	7.81	0	926	0.00%
2019/03/28	2	8.29	1	8.38	8.28	1	882	0.11%
2019/03/19	0	0.00	1	8.62	8.59	-1	746	-0.13%
2019/03/15	1	8.48	1	8.53	8.44	0	675	0.00%
2019/03/14	21	8.50	20	8.49	8.50	1	647	0.15%
2019/03/11	0	0.00	11	7.70	7.72	-11	508	-2.16%
2019/03/08	10	7.39	11	7.20	7.46	-1	461	-0.22%
2019/03/07	2	7.23	0	0.00	7.11	2	418	0.48%
2019/02/22	1	7.10	0	0.00	7.14	1	429	0.23%
2019/02/15	0	6.91	5	6.95	6.85	-5	310	-1.61%
2019/02/14	5	6.78	0	0.00	6.78	5	321	1.55%
2019/02/12	0	6.71	0	0.00	6.72	0	336	0.00%
2019/01/25	0	0.00	6	6.64	6.62	-6	350	-1.71%
2019/01/22	6	6.71	0	0.00	6.69	6	339	1.77%
2019/01/11	0	0.00	2	6.68	6.67	-2	344	-0.58%
2018/12/17	0	7.08	0	0.00	7.10	0	414	0.00%
2018/11/22	0	0.00	5	7.37	7.30	-5	481	-1.04%
2018/11/13	5	7.10	0	0.00	6.92	5	465	1.07%
2018/11/12	0	0.00	4	7.35	7.35	-4	449	-0.89%
2018/11/08	0	0.00	1	6.87	6.79	-1	448	-0.22%
2018/11/02	5	6.90	0	0.00	6.77	5	493	1.01%
2018/10/24	0	0.00	1	6.81	6.89	-1	569	-0.18%
2018/10/19	0	0.00	1	6.70	6.63	-1	654	-0.15%
2018/08/29	30	9.00	40	8.92	8.90	-10	2,950	-0.34%
2018/08/21	0	0.00	10	8.71	8.70	-10	3,286	-0.30%
2018/08/02	2	9.32	1	9.40	9.35	1	3,457	0.03%
2018/08/01	1	9.39	0	0.00	9.40	1	3,407	0.03%
2018/07/30	2	9.51	0	0.00	9.33	2	3,400	0.06%
2018/07/23	0	0.00	1	9.52	9.48	-1	3,313	-0.03%
2018/07/20	1	9.75	0	0.00	9.65	1	3,301	0.03%
2018/07/12	1	9.19	0	0.00	9.20	1	3,063	0.03%
2018/07/04	5	9.10	0	0.00	9.10	5	2,785	0.18%
2018/07/03	0	0.00	5	9.74	9.51	-5	2,761	-0.18%
2018/06/29	5	9.73	0	0.00	9.74	5	2,689	0.19%
2018/06/27	0	0.00	5	10.00	9.85	-5	2,619	-0.19%
2018/06/25	0	10.15	2	10.40	10.15	-2	2,551	-0.08%
2018/06/22	5	10.05	0	0.00	10.05	5	2,468	0.20%
2018/06/21	2	10.10	0	0.00	9.92	2	2,387	0.08%
2018/06/12	0	0.00	5	11.06	11.15	-5	2,206	-0.23%
2018/06/11	30	10.57	4	11.20	11.30	26	2,089	1.24%
2018/06/08	1	10.45	15	9.89	10.50	-14	1,743	-0.80%
2018/06/07	2	9.50	0	0.00	9.55	2	1,700	0.12%
2018/05/31	10	8.75	0	0.00	8.73	10	1,310	0.76%
2018/05/30	12	8.97	15	9.07	8.85	-3	1,266	-0.24%
2018/05/24	0	0.00	18	8.62	8.60	-18	1,103	-1.63%
2018/05/15	9	7.93	9	7.81	7.69	0	895	0.00%
2018/04/23	0	0.00	2	7.92	7.92	-2	1,088	-0.18%
2018/04/12	0	8.11	0	0.00	8.15	0	1,245	0.00%
2018/03/28	0	0.00	5	8.47	8.42	-5	1,258	-0.40%
2018/03/26	1	8.39	0	0.00	8.45	1	1,243	0.08%
2018/03/22	0	8.75	0	0.00	8.75	0	1,223	0.00%
2018/03/21	4	9.05	0	0.00	8.98	4	1,209	0.33%
2018/03/20	7	8.81	1	8.96	9.00	6	1,185	0.51%
2018/03/15	0	0.00	4	8.86	8.78	-4	1,017	-0.39%
2018/03/14	5	8.57	0	0.00	8.57	5	998	0.50%
2018/03/13	0	0.00	5	9.02	8.81	-5	972	-0.51%
2018/03/05	0	0.00	5	7.81	7.76	-5	759	-0.66%
2018/03/02	0	0.00	4	7.68	7.59	-4	762	-0.52%
2018/02/27	2	7.55	0	0.00	7.71	2	817	0.24%
2018/02/23	12	7.58	0	0.00	7.55	12	1,078	1.11%
2018/02/22	8	7.43	0	0.00	7.50	8	1,100	0.73%
2018/01/29	0	0.00	10	8.86	9.04	-10	1,157	-0.86%
2018/01/09	5	9.03	0	0.00	8.76	5	1,774	0.28%