普誠 (6129)-高橋券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
24.50
漲跌
--
漲幅
0.00%
成交量
358張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:30

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

普誠 (6129)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	24.00	0	0.00	24.00	1	854	0.12%
2024/04/25	2	24.10	0	0.00	23.90	2	858	0.23%
2024/04/24	0	0.00	5	24.15	24.15	-5	867	-0.58%
2024/04/22	10	23.55	0	0.00	23.50	10	907	1.10%
2024/04/16	1	24.55	0	0.00	24.50	1	919	0.11%
2024/04/15	1	25.85	0	0.00	25.75	1	919	0.11%
2024/04/09	0	0.00	4	26.55	26.55	-4	985	-0.41%
2024/04/02	3	27.05	0	0.00	26.90	3	1,097	0.27%
2024/04/01	1	27.20	0	0.00	27.10	1	1,468	0.07%
2024/03/28	0	0.00	2	27.55	27.55	-2	1,485	-0.13%
2024/03/26	0	0.00	2	26.60	26.20	-2	1,552	-0.13%
2024/03/25	2	26.30	0	0.00	26.35	2	1,549	0.13%
2024/03/20	2	26.13	0	0.00	26.15	2	1,565	0.13%
2024/03/18	0	0.00	8	26.45	26.50	-8	1,600	-0.50%
2024/03/15	2	26.73	10	26.65	26.55	-8	1,606	-0.50%
2024/03/14	1	26.80	0	0.00	26.75	1	1,617	0.06%
2024/03/13	0	0.00	2	27.05	27.00	-2	1,657	-0.12%
2024/03/12	1	27.45	2	27.80	27.90	-1	1,690	-0.06%
2024/03/08	2	26.65	0	0.00	26.80	2	1,712	0.12%
2024/03/07	2	27.65	0	0.00	27.55	2	1,695	0.12%
2024/03/05	1	28.30	0	0.00	28.35	1	1,696	0.06%
2024/03/04	2	28.70	2	28.63	28.60	0	1,742	0.00%
2024/03/01	1	28.45	0	0.00	28.65	1	1,811	0.06%
2024/02/27	4	28.78	1	29.05	28.55	3	1,879	0.16%
2024/02/26	1	29.10	6	29.00	29.00	-5	2,025	-0.25%
2024/02/22	0	0.00	10	29.05	29.05	-10	2,120	-0.47%
2024/02/16	0	0.00	1	29.65	29.70	-1	2,178	-0.05%
2024/02/15	0	0.00	20	28.58	28.70	-20	2,187	-0.91%
2024/02/05	1	28.45	0	0.00	28.45	1	2,202	0.05%
2024/02/02	1	28.70	19	28.87	28.70	-18	2,223	-0.81%
2024/01/30	2	29.00	0	0.00	28.95	2	2,283	0.09%
2024/01/25	1	29.65	0	0.00	29.30	1	2,273	0.04%
2024/01/23	1	29.70	1	29.50	29.65	0	2,289	0.00%
2024/01/16	2	29.95	55	29.26	29.85	-53	2,339	-2.27%
2024/01/12	1	29.25	0	0.00	29.20	1	2,380	0.04%
2024/01/10	1	29.25	0	0.00	29.25	1	2,515	0.04%
2024/01/09	2	29.90	20	29.80	29.75	-18	2,499	-0.72%
2024/01/08	0	0.00	3	30.30	30.00	-3	2,487	-0.12%
2024/01/05	0	0.00	15	30.40	30.45	-15	2,474	-0.61%
2024/01/04	15.6	31.14	0	0.00	30.45	15.6	2,492	0.63%
2024/01/03	1	30.70	55	30.49	30.70	-54	2,456	-2.20%
2024/01/02	7	30.80	0	0.00	30.80	7	2,431	0.29%
2023/12/29	3	30.87	13	31.07	30.85	-10	2,420	-0.41%
2023/12/28	8	31.49	15	31.48	31.25	-7	2,402	-0.29%
2023/12/27	188	32.36	30	32.60	32.00	158	2,321	6.81%	大買/鉅額交易
2023/12/26	0	0.00	2	30.60	30.70	-2	1,943	-0.10%
2023/12/25	1	30.35	1	30.05	30.05	0	1,905	0.00%
2023/12/21	4	30.58	0	0.00	30.25	4	1,840	0.22%
2023/12/20	1	29.40	3	29.40	29.30	-2	1,774	-0.11%
2023/12/19	16	29.15	0	0.00	29.10	16	1,773	0.90%
2023/12/18	0	0.00	38	30.07	29.75	-38	1,758	-2.16%
2023/12/15	38	30.20	0	0.00	30.10	38	1,750	2.17%
2023/12/14	0	0.00	20	30.62	30.35	-20	1,746	-1.14%
2023/12/13	6	30.21	5	30.35	30.20	1	1,725	0.06%
2023/12/12	20	30.15	0	0.00	30.10	20	1,713	1.17%
2023/12/11	4	30.51	70	30.51	30.25	-66	1,707	-3.87%
2023/12/08	5	30.40	215	30.51	30.40	-210	1,694	-12.40%	大賣/鉅額交易
2023/12/07	31	30.39	20	30.00	30.05	11	1,649	0.67%
2023/12/06	10	30.90	0	0.00	31.00	10	1,615	0.62%
2023/12/05	1	30.20	0	0.00	30.10	1	1,589	0.06%
2023/12/04	0.7	30.55	0	0.00	30.35	0.7	1,584	0.04%
2023/12/01	7	30.78	5	31.15	30.65	2	1,594	0.13%
2023/11/30	1	31.10	0	0.00	30.90	1	1,684	0.06%
2023/11/29	1	31.65	2	31.40	31.40	-1	1,669	-0.06%
2023/11/27	2	30.25	0	0.00	30.30	2	1,533	0.13%
2023/11/24	8	30.54	0	0.00	30.25	8	1,503	0.53%
2023/11/22	16	31.13	28	31.28	31.75	-12	1,288	-0.93%
2023/11/21	5	30.40	0	0.00	30.50	5	1,191	0.42%
2023/11/20	0	0.00	1	30.80	30.35	-1	1,182	-0.08%
2023/11/17	20	30.37	15	30.40	30.35	5	1,147	0.44%
2023/11/16	0	0.00	2	30.25	30.00	-2	1,129	-0.18%
2023/11/15	1	29.95	2	30.00	29.75	-1	1,114	-0.09%
2023/11/14	2	29.80	12	29.76	29.70	-10	1,095	-0.91%
2023/11/13	1	29.10	0	0.00	28.90	1	1,069	0.09%
2023/11/10	1	29.90	3	29.50	30.00	-2	1,057	-0.19%
2023/11/09	3	29.87	3	29.55	29.50	0	1,036	0.00%
2023/11/08	2	29.95	32	30.15	29.75	-30	1,051	-2.85%
2023/11/07	0	0.00	5	28.85	29.15	-5	1,016	-0.49%
2023/11/03	5	28.00	12	28.15	28.00	-7	1,115	-0.63%
2023/11/02	10	28.08	0	0.00	28.15	10	1,111	0.90%
2023/11/01	1	27.90	0	0.00	27.85	1	1,115	0.09%
2023/10/31	19	28.42	0	0.00	28.20	19	1,108	1.71%
2023/10/26	1	29.95	11	29.77	29.30	-10	1,108	-0.90%
2023/10/25	0	0.00	1	30.70	29.90	-1	1,097	-0.09%
2023/10/23	5	29.30	2	30.45	30.25	3	1,052	0.29%
2023/10/20	0	0.00	1	29.25	29.20	-1	1,017	-0.10%
2023/10/19	12	30.15	10	30.31	29.25	2	1,024	0.20%
2023/10/18	5	29.54	9	29.63	29.85	-4	946	-0.42%
2023/10/16	0	0.00	1	28.55	28.40	-1	893	-0.11%
2023/10/11	0	0.00	1	28.90	28.60	-1	909	-0.11%
2023/10/06	0	0.00	62	29.29	29.30	-62	933	-6.64%
2023/10/05	10	29.48	0	0.00	29.45	10	953	1.05%
2023/10/04	64	29.45	0	0.00	29.75	64	953	6.71%
2023/09/21	1	29.20	1	29.35	29.30	0	1,059	0.00%
2023/09/20	1	29.60	0	0.00	29.50	1	1,063	0.09%
2023/09/19	0	0.00	4	30.25	29.80	-4	1,070	-0.37%
2023/09/14	1	30.20	0	0.00	30.15	1	1,083	0.09%
2023/09/13	0	0.00	1	30.00	30.00	-1	1,089	-0.09%
2023/09/11	10.3	29.01	30	29.00	29.00	-19.7	1,131	-1.74%
2023/09/08	0	0.00	8	29.76	29.70	-8	1,171	-0.68%
2023/09/07	0	0.00	2	30.18	29.90	-2	1,247	-0.16%
2023/09/06	1	30.90	9	30.58	30.30	-8	1,268	-0.63%
2023/09/05	36	31.01	2	31.35	31.00	34	1,270	2.68%
2023/09/01	0	0.00	2	29.45	29.55	-2	1,222	-0.16%
2023/08/29	6	28.60	0	0.00	28.65	6	1,260	0.48%
2023/08/28	5	29.15	0	0.00	28.80	5	1,274	0.39%
2023/08/25	3	28.73	1	28.85	28.80	2	1,284	0.16%
2023/08/22	2	28.65	1	28.65	28.60	1	1,330	0.08%
2023/08/18	4	28.70	1	29.05	28.50	3	1,337	0.22%
2023/08/17	5	28.00	0	0.00	28.80	5	1,342	0.37%
2023/08/16	1	27.80	0	0.00	28.30	1	1,344	0.07%
2023/08/15	0	0.00	10	28.25	28.25	-10	1,344	-0.74%
2023/08/14	16	28.09	4	28.10	28.20	12	1,350	0.89%
2023/08/11	2	29.68	0	0.00	29.65	2	1,331	0.15%
2023/08/10	1	30.50	0	0.00	29.95	1	1,323	0.08%
2023/08/09	5	31.03	1	30.60	30.85	4	1,317	0.30%
2023/08/07	1	29.50	0	0.00	29.70	1	1,244	0.08%
2023/08/04	1	29.80	0	0.00	29.95	1	1,251	0.08%
2023/07/26	3	29.88	0	0.00	29.90	3	1,519	0.20%
2023/07/25	14	29.96	0	0.00	30.30	14	1,543	0.91%
2023/07/24	2	29.90	0	0.00	29.95	2	1,552	0.13%
2023/07/20	0	0.00	2	30.80	30.95	-2	1,603	-0.12%
2023/07/19	3	30.87	2	30.60	30.60	1	1,614	0.06%
2023/07/18	2	30.80	50	31.45	30.80	-48	1,658	-2.89%
2023/07/17	0	0.00	10	31.45	31.45	-10	1,739	-0.57%
2023/07/13	7	31.19	0	0.00	30.75	7	1,998	0.35%
2023/07/12	11	31.39	0	0.00	31.15	11	2,041	0.54%
2023/07/10	0	0.00	1	32.15	31.90	-1	2,136	-0.05%
2023/07/06	3	32.42	0	0.00	32.30	3	2,264	0.13%
2023/07/05	0	0.00	15	33.10	32.85	-15	2,266	-0.66%
2023/06/26	1	31.95	8	32.05	32.00	-7	2,416	-0.29%
2023/06/21	15	32.55	0	0.00	32.55	15	2,442	0.61%
2023/06/20	1	32.80	0	0.00	32.70	1	2,474	0.04%
2023/06/19	8	33.40	0	0.00	33.15	8	2,578	0.31%
2023/06/16	1	33.20	1	33.25	33.20	0	2,622	0.00%
2023/06/15	0	0.00	3	33.73	33.25	-3	2,629	-0.11%
2023/06/14	4	33.50	40	33.70	33.45	-36	2,636	-1.37%
2023/06/13	3	32.87	10	33.32	33.35	-7	2,666	-0.26%
2023/06/12	2	31.50	0	0.00	31.45	2	2,679	0.07%
2023/06/09	25	32.15	6	32.15	32.10	19	2,718	0.70%
2023/06/08	8	32.59	4	32.65	32.50	4	2,756	0.15%
2023/06/07	0	0.00	3	33.75	33.70	-3	2,860	-0.10%
2023/06/06	3	33.23	5	33.35	33.15	-2	3,293	-0.06%
2023/06/05	2	33.90	4	33.91	33.80	-2	3,742	-0.05%
2023/06/02	10	33.90	0	0.00	33.85	10	3,788	0.26%
2023/06/01	8	33.66	7	33.60	33.65	1	3,800	0.03%
2023/05/31	5	33.40	2	33.40	33.35	3	3,857	0.08%
2023/05/30	1	33.30	1	33.55	33.35	0	3,878	0.00%
2023/05/29	1	33.50	3	33.07	33.65	-2	3,887	-0.05%
2023/05/25	2	33.00	47	32.85	32.75	-45	3,966	-1.13%
2023/05/23	0	0.00	2	33.35	33.25	-2	4,095	-0.05%
2023/05/22	0	0.00	5	33.00	33.10	-5	4,141	-0.12%
2023/05/17	1	32.75	10	32.47	32.90	-9	4,187	-0.21%
2023/05/15	1	32.00	6	32.77	32.00	-5	4,231	-0.12%
2023/05/12	0	0.00	1	32.55	32.90	-1	4,281	-0.02%
2023/05/11	0	0.00	2	32.65	32.50	-2	4,541	-0.04%
2023/05/09	1	32.80	2	32.75	32.95	-1	4,708	-0.02%
2023/05/08	1	33.40	3	33.40	33.30	-2	4,722	-0.04%
2023/05/05	25	33.77	0	0.00	33.55	25	4,793	0.52%
2023/05/04	3	35.82	1	35.80	35.65	2	4,997	0.04%
2023/05/02	5	35.50	2	36.05	35.90	3	5,107	0.06%
2023/04/28	0	0.00	2	34.85	35.30	-2	5,097	-0.04%
2023/04/26	1	32.90	0	0.00	33.80	1	5,055	0.02%
2023/04/25	2	33.58	0	0.00	33.40	2	5,049	0.04%
2023/04/24	0	0.00	1	34.85	34.80	-1	5,039	-0.02%
2023/04/21	3	34.37	0	0.00	34.45	3	5,059	0.06%
2023/04/20	12	35.87	2	35.48	35.35	10	5,038	0.20%
2023/04/19	8	37.18	0	0.00	36.90	8	5,099	0.16%
2023/04/18	1	37.70	8	37.81	37.60	-7	4,962	-0.14%
2023/04/17	3	37.17	6	37.03	37.10	-3	4,837	-0.06%
2023/04/14	13	36.71	3	36.80	36.40	10	4,783	0.21%
2023/04/13	2	36.40	0	0.00	36.30	2	4,709	0.04%
2023/04/12	0	0.00	12	36.60	36.90	-12	4,683	-0.26%
2023/04/11	2	36.58	8	36.47	36.45	-6	4,630	-0.13%
2023/04/10	9	35.34	0	0.00	35.15	9	4,553	0.20%
2023/04/06	0	0.00	2	35.08	35.20	-2	4,548	-0.04%
2023/03/31	6	34.73	0	0.00	34.70	6	4,538	0.13%
2023/03/28	9	34.61	1	34.45	34.15	8	4,563	0.18%
2023/03/27	8	36.04	1	36.30	35.60	7	4,479	0.16%
2023/03/24	6	36.65	12	36.44	36.40	-6	4,459	-0.13%
2023/03/23	2	36.25	0	0.00	36.35	2	4,437	0.05%
2023/03/22	4	36.71	5	36.90	36.50	-1	4,450	-0.02%
2023/03/21	6	36.14	6	36.08	36.00	0	4,378	0.00%
2023/03/20	5	36.30	6	36.18	36.00	-1	4,356	-0.02%
2023/03/17	1	35.90	1	36.45	35.85	0	4,373	0.00%
2023/03/16	3	35.87	5	35.90	35.65	-2	4,381	-0.05%
2023/03/15	2	36.65	3	36.93	37.00	-1	4,485	-0.02%
2023/03/14	3	35.95	2	36.25	36.10	1	4,535	0.02%
2023/03/13	6	36.19	8	35.25	36.10	-2	4,884	-0.04%
2023/03/10	14	36.56	12	36.43	36.40	2	5,179	0.04%
2023/03/09	42	38.73	15	38.54	38.05	27	5,169	0.52%
2023/03/08	15	37.40	43	37.22	37.80	-28	4,767	-0.59%
2023/03/07	5	35.67	27	35.67	35.60	-22	4,431	-0.50%
2023/03/06	15	35.33	3.9	35.23	35.15	11.1	4,397	0.25%
2023/03/03	5	35.22	7	35.47	35.05	-2	4,431	-0.05%
2023/03/02	6	34.89	10	35.20	35.05	-4	4,446	-0.09%
2023/03/01	13	34.87	1	35.00	34.75	12	4,467	0.27%
2023/02/24	7	35.01	3	35.05	34.80	4	4,472	0.09%
2023/02/23	32	35.34	7	35.59	35.55	25	4,444	0.56%
2023/02/22	1	35.00	21	35.30	34.95	-20	4,425	-0.45%
2023/02/21	2.6	35.20	17	35.26	35.30	-14.4	4,399	-0.33%
2023/02/20	19	34.82	4	35.00	35.20	15	4,365	0.34%
2023/02/17	3	34.48	1	34.40	34.30	2	4,344	0.05%
2023/02/16	1	34.25	0	0.00	34.30	1	4,343	0.02%
2023/02/15	6	33.75	2	33.90	33.70	4	4,366	0.09%
2023/02/14	1	34.25	0	0.00	33.75	1	4,378	0.02%
2023/02/13	2	34.13	2	34.50	33.85	0	4,408	0.00%
2023/02/10	1	34.60	5	34.73	34.45	-4	4,545	-0.09%
2023/02/09	31	36.03	11	36.00	35.45	20	4,585	0.44%
2023/02/08	7	35.41	4.6	35.45	35.40	2.5	4,375	0.06%
2023/02/07	0.4	34.00	0	0.00	34.30	0.4	4,247	0.01%
2023/02/06	1	34.75	2	34.45	34.50	-1	4,213	-0.02%
2023/02/03	4	34.80	4	34.75	34.45	0	4,186	0.00%
2023/02/02	62	35.63	43	35.37	35.70	19	4,094	0.46%
2023/02/01	23	32.98	26	33.85	34.00	-3	3,765	-0.08%
2023/01/31	23	32.73	31	32.71	32.75	-8	3,656	-0.22%
2023/01/17	5	31.50	0	0.00	31.50	5	3,603	0.14%
2023/01/13	10	31.16	0	0.00	31.05	10	3,627	0.28%
2023/01/12	0	0.00	32	32.22	31.50	-32	3,636	-0.88%
2023/01/11	5	32.25	11	31.76	32.25	-6	3,618	-0.17%
2023/01/10	6	31.50	6	31.56	31.60	0	3,631	0.00%
2023/01/09	32	31.93	6	32.26	31.95	26	3,649	0.71%
2023/01/06	10	30.55	0	0.00	30.40	10	3,530	0.28%
2023/01/05	2	30.45	1	30.75	30.30	1	3,608	0.03%
2023/01/04	3	30.50	1	30.55	30.35	2	3,626	0.06%
2023/01/03	2	30.05	0	0.00	30.15	2	3,665	0.05%
2022/12/30	2	29.65	0	0.00	29.60	2	3,734	0.05%
2022/12/29	0	0.00	5	29.50	29.95	-5	3,821	-0.13%
2022/12/28	20	29.50	0	0.00	29.50	20	3,873	0.52%
2022/12/27	3	30.07	0	0.00	30.00	3	3,913	0.08%
2022/12/26	1	30.05	0	0.00	30.00	1	3,960	0.03%
2022/12/22	0	0.00	6	29.92	30.05	-6	4,012	-0.15%
2022/12/21	3	29.98	4	29.95	29.55	-1	4,070	-0.02%
2022/12/20	6	29.85	0.1	30.50	29.75	5.9	4,098	0.14%
2022/12/19	2	31.03	0	0.00	30.85	2	4,127	0.05%
2022/12/16	1	31.35	0	0.00	31.35	1	4,258	0.02%
2022/12/15	0	0.00	1	32.20	32.10	-1	4,285	-0.02%
2022/12/14	12	32.03	2	32.00	32.35	10	4,329	0.23%
2022/12/13	8	31.51	1	31.95	31.20	7	4,304	0.16%
2022/12/12	0	0.00	2	31.85	31.70	-2	4,308	-0.05%
2022/12/09	6	32.37	82	32.55	32.15	-76	4,333	-1.75%
2022/12/08	2	32.90	0	0.00	32.70	2	4,354	0.05%
2022/12/07	7	33.69	0	0.00	32.60	7	4,380	0.16%
2022/12/06	7.1	35.28	1	34.80	35.00	6.1	4,255	0.14%
2022/12/05	8	35.64	3	35.03	34.80	5	4,157	0.12%
2022/12/02	86	34.09	31	34.63	35.90	55	3,800	1.45%
2022/12/01	2	33.50	1	33.00	32.65	1	3,541	0.03%
2022/11/30	7	31.93	0	0.00	31.75	7	3,629	0.19%
2022/11/29	15	32.22	9	32.42	31.85	6	3,707	0.16%
2022/11/28	4	31.29	3	31.47	31.25	1	3,736	0.03%
2022/11/25	1	31.50	2	31.90	31.25	-1	3,907	-0.03%
2022/11/24	0	0.00	11	32.13	32.15	-11	3,939	-0.28%
2022/11/23	2	31.30	7	30.91	31.00	-5	3,952	-0.13%
2022/11/22	3	30.03	0	0.00	30.00	3	4,065	0.07%
2022/11/18	1	31.05	1	30.85	30.85	0	4,544	0.00%
2022/11/17	5	31.60	0	0.00	31.60	5	4,668	0.11%
2022/11/16	1	31.75	0	0.00	31.50	1	4,802	0.02%
2022/11/15	20	31.10	1	31.20	31.10	19	4,883	0.39%
2022/11/14	0	0.00	1	30.90	30.85	-1	5,247	-0.02%
2022/11/11	16	30.92	1	30.95	30.50	15	5,556	0.27%
2022/11/09	1	30.50	1	31.05	30.70	0	6,360	0.00%
2022/11/08	17	31.80	17	31.13	30.40	0	6,691	0.00%
2022/11/07	0	0.00	3	30.80	30.70	-3	7,436	-0.04%
2022/11/04	2	29.80	11	28.78	29.75	-9	7,562	-0.12%
2022/11/03	3	28.40	11	28.38	28.30	-8	7,700	-0.10%
2022/11/02	1	28.50	11	28.69	28.40	-10	8,106	-0.12%
2022/10/28	5	27.30	0	0.00	27.25	5	8,752	0.06%
2022/10/20	15	28.57	0	0.00	28.65	15	9,238	0.16%
2022/10/18	3	29.45	0	0.00	29.70	3	9,283	0.03%
2022/10/17	10	27.25	11	28.43	29.50	-1	9,320	-0.01%
2022/10/13	0	0.00	1	26.80	26.75	-1	9,334	-0.01%
2022/10/11	1	29.90	0	0.00	29.25	1	9,299	0.01%
2022/10/07	2	31.93	1	32.00	31.75	1	9,286	0.01%
2022/10/06	1	31.85	7	31.79	31.60	-6	9,272	-0.06%
2022/10/05	6	31.53	1	30.60	30.60	5	9,191	0.05%
2022/09/30	2	28.95	1	29.60	29.60	1	9,089	0.01%
2022/09/28	1	28.60	0	0.00	28.60	1	9,104	0.01%
2022/09/26	10	30.30	1	31.30	29.85	9	9,028	0.10%
2022/09/23	20	31.81	1	31.45	31.30	19	9,012	0.21%
2022/09/22	32	32.90	0	0.00	33.15	32	8,915	0.36%
2022/09/21	25	33.35	25	33.55	33.40	0	8,950	0.00%
2022/09/20	11	33.92	1	33.95	33.80	10	9,006	0.11%
2022/09/19	58	33.75	0	0.00	33.40	58	9,117	0.64%
2022/09/16	6	34.57	0	0.00	33.90	6	9,098	0.07%
2022/09/15	12	36.01	2	35.28	34.85	10	9,059	0.11%
2022/09/14	2	34.78	3	35.35	35.95	-1	9,020	-0.01%
2022/09/13	107	35.63	1	35.40	35.90	106	8,975	1.18%	大買/鉅額交易
2022/09/12	0	0.00	3	35.07	35.15	-3	8,961	-0.03%
2022/09/08	7	34.26	2	34.65	34.60	5	8,958	0.06%
2022/09/07	6	34.68	12	34.67	34.00	-6	8,946	-0.07%
2022/09/06	4	35.16	3	34.80	34.75	1	8,897	0.01%
2022/09/05	20.2	38.92	0	0.00	37.00	20.2	8,723	0.23%
2022/09/02	4	38.81	0	0.00	39.10	4	8,648	0.05%
2022/09/01	7	38.31	0	0.00	37.90	7	8,550	0.08%
2022/08/31	0	0.00	3	37.95	37.85	-3	8,430	-0.04%
2022/08/30	6	37.78	0	0.00	37.70	6	8,506	0.07%
2022/08/29	5.2	37.61	36	37.47	37.30	-30.9	8,844	-0.35%
2022/08/26	39.2	41.61	6	39.99	39.80	33.2	8,843	0.37%
2022/08/25	0	0.00	11	41.53	40.75	-11	8,517	-0.13%
2022/08/24	9.2	41.72	12	41.90	41.25	-2.9	8,446	-0.03%
2022/08/23	0	0.00	5	42.11	42.15	-5	8,354	-0.06%
2022/08/22	0	0.00	4	41.08	41.05	-4	8,264	-0.05%
2022/08/19	5	42.57	9	42.48	41.10	-4	8,208	-0.05%
2022/08/18	4.2	42.19	11	42.26	41.95	-6.9	7,914	-0.09%
2022/08/17	10.2	41.70	9	41.57	41.90	1.2	7,660	0.02%
2022/08/16	10	40.97	51	40.45	41.80	-41	7,461	-0.55%
2022/08/15	55	40.60	50	40.69	40.05	5	7,064	0.07%
2022/08/12	56	40.45	110.6	40.88	40.00	-54.6	6,698	-0.81%	大賣/
2022/08/11	9.2	38.67	19	38.93	38.80	-9.9	5,792	-0.17%
2022/08/10	11.2	38.80	6	38.80	38.80	5.2	5,580	0.09%
2022/08/09	11.2	38.74	170	39.23	39.30	-158.8	5,398	-2.94%	大賣/鉅額交易
2022/08/08	45	37.65	23	37.88	37.85	22	4,984	0.44%
2022/08/05	9	35.74	56	36.97	37.10	-47	4,658	-1.01%
2022/08/04	2	34.73	2	34.25	34.70	0	4,366	0.00%
2022/08/03	11	34.22	2	35.58	34.20	9	4,331	0.21%
2022/08/02	0	0.00	9	35.50	34.75	-9	4,261	-0.21%
2022/08/01	10	36.32	2	36.15	36.25	8	4,189	0.19%
2022/07/29	6	36.02	27	36.10	36.00	-21	4,065	-0.52%
2022/07/28	3	34.53	0	0.00	34.00	3	3,877	0.08%
2022/07/27	0	0.00	4	34.21	34.40	-4	3,834	-0.10%
2022/07/26	0	0.00	9	34.05	34.05	-9	3,800	-0.24%
2022/07/25	2	33.90	4	33.84	34.05	-2	3,776	-0.05%
2022/07/22	5	33.64	33	33.83	33.55	-28	3,730	-0.75%
2022/07/21	6	32.78	4	32.93	32.95	2	3,674	0.05%
2022/07/20	2	32.80	5	32.33	32.00	-3	3,648	-0.08%
2022/07/19	2	32.05	7	32.15	31.90	-5	3,620	-0.14%
2022/07/18	3	31.33	5	31.60	31.35	-2	3,588	-0.06%
2022/07/14	5	29.64	2	29.00	30.70	3	3,539	0.08%
2022/07/12	10	28.60	0	0.00	28.40	10	3,484	0.29%
2022/07/11	2	30.00	0	0.00	29.65	2	3,480	0.06%
2022/07/08	10	29.95	3	29.95	29.95	7	3,478	0.20%
2022/07/07	1	30.30	42	30.03	30.50	-41	3,449	-1.19%
2022/07/05	5	30.85	0	0.00	31.00	5	3,409	0.15%
2022/07/04	5	29.90	0	0.00	29.90	5	3,399	0.15%
2022/07/01	14	31.34	1	30.90	29.50	13	3,432	0.38%
2022/06/30	20	32.43	4	32.64	31.95	16	3,390	0.47%
2022/06/29	4	34.48	3	34.20	33.80	1	3,352	0.03%
2022/06/28	2	34.25	16	33.91	34.00	-14	3,298	-0.42%
2022/06/27	2	34.08	9	33.27	34.40	-7	3,338	-0.21%
2022/06/22	1	30.60	0	0.00	30.55	1	3,232	0.03%
2022/06/21	5	31.90	6	32.00	31.90	-1	3,247	-0.03%
2022/06/20	10	32.60	0	0.00	30.50	10	3,394	0.29%
2022/06/17	2	33.18	0	0.00	32.80	2	3,360	0.06%
2022/06/15	1	34.85	8	35.33	34.85	-7	3,310	-0.21%
2022/06/14	19	35.17	3	35.50	35.00	16	3,293	0.49%
2022/06/13	1	34.90	2	35.05	34.90	-1	3,271	-0.03%
2022/06/10	4	36.51	2	36.45	36.10	2	3,241	0.06%
2022/06/09	14	36.58	0	0.00	36.25	14	3,198	0.44%
2022/06/08	11	36.28	16	36.81	37.15	-5	3,145	-0.16%
2022/06/07	20	36.83	41	36.93	36.40	-21	2,996	-0.70%
2022/06/06	21	33.71	27	36.10	36.00	-6	2,578	-0.23%
2022/06/02	29	34.51	6	34.30	33.80	23	2,466	0.93%
2022/06/01	12	34.95	5	35.00	34.75	7	2,485	0.28%
2022/05/31	2	34.30	2	34.90	34.30	0	2,459	0.00%
2022/05/30	2	34.60	2	33.95	34.40	0	2,440	0.00%
2022/05/27	1	33.40	0	0.00	33.40	1	2,406	0.04%
2022/05/26	5	33.75	0	0.00	33.70	5	2,409	0.21%
2022/05/25	2	33.18	3.1	32.75	32.20	-1.1	2,499	-0.04%
2022/05/24	4.1	33.47	25	34.48	32.55	-20.9	3,065	-0.68%
2022/05/23	0	0.00	5	33.20	33.20	-5	3,113	-0.16%
2022/05/20	0	0.00	3	30.40	30.20	-3	3,149	-0.10%
2022/05/19	3	29.65	0	0.00	30.00	3	3,224	0.09%
2022/05/18	10	29.90	29	30.09	30.30	-19	3,252	-0.58%
2022/05/17	0	0.00	10	29.40	29.45	-10	3,311	-0.30%
2022/05/16	0	0.00	3	28.80	28.55	-3	3,429	-0.09%
2022/05/12	10	28.10	0	0.00	27.80	10	3,598	0.28%
2022/05/11	5	28.90	0	0.00	28.80	5	3,623	0.14%
2022/05/09	4	28.06	0	0.00	28.00	4	3,762	0.11%
2022/05/05	0	0.00	1	30.15	29.80	-1	3,932	-0.03%
2022/05/04	20	29.10	0	0.00	28.75	20	3,940	0.51%
2022/04/29	4	29.23	0	0.00	28.50	4	4,025	0.10%
2022/04/27	2	27.58	0	0.00	28.30	2	4,117	0.05%
2022/04/26	3	29.00	0	0.00	29.05	3	4,157	0.07%
2022/04/25	0	0.00	1	29.75	29.25	-1	4,357	-0.02%
2022/04/22	11	31.97	5	31.57	31.30	6	4,447	0.13%
2022/04/21	0	0.00	10	32.30	32.30	-10	4,468	-0.22%
2022/04/18	1	32.15	0	0.00	32.15	1	4,550	0.02%
2022/04/14	0	0.00	1	33.80	33.85	-1	4,637	-0.02%
2022/04/13	17	34.17	0	0.00	34.20	17	4,705	0.36%
2022/04/12	1	33.90	0	0.00	33.65	1	4,965	0.02%
2022/04/11	1	34.30	1	34.55	34.30	0	5,625	0.00%
2022/04/08	9	35.24	0	0.00	35.25	9	5,935	0.15%
2022/04/07	1	36.10	5	35.45	35.05	-4	5,994	-0.07%
2022/04/06	0	0.00	9	35.21	35.60	-9	5,989	-0.15%
2022/04/01	15	35.31	0	0.00	35.45	15	6,051	0.25%
2022/03/31	5	36.40	1	35.80	35.75	4	6,163	0.06%
2022/03/30	12	36.53	8	36.68	36.10	4	6,272	0.06%
2022/03/29	3	35.10	0	0.00	35.10	3	6,210	0.05%
2022/03/28	8	35.19	0	0.00	35.20	8	6,275	0.13%
2022/03/25	5	35.90	7	35.34	35.80	-2	6,347	-0.03%
2022/03/24	1	35.95	2	35.65	35.55	-1	6,376	-0.02%
2022/03/23	20	36.07	16	36.18	36.10	4	6,458	0.06%
2022/03/22	1	34.05	10	34.30	34.05	-9	6,483	-0.14%
2022/03/18	2	34.10	0	0.00	34.10	2	6,881	0.03%
2022/03/17	1	34.15	1	34.00	34.15	0	7,511	0.00%
2022/03/16	14	33.11	11	32.13	32.50	3	7,803	0.04%
2022/03/15	4	33.34	2	33.45	33.05	2	8,749	0.02%
2022/03/14	0	0.00	2	34.10	34.10	-2	9,424	-0.02%
2022/03/11	0	0.00	1	34.00	34.05	-1	10,076	-0.01%
2022/03/10	1	35.00	1	34.85	34.85	0	10,132	0.00%
2022/03/09	10	34.20	1	34.10	34.10	9	10,126	0.09%
2022/03/08	1	33.80	1	34.35	33.40	0	10,140	0.00%
2022/03/07	11	35.00	0	0.00	34.90	11	10,114	0.11%
2022/03/04	1	36.65	0	0.00	36.55	1	10,065	0.01%
2022/03/02	11	36.88	5	37.05	37.25	6	10,025	0.06%
2022/03/01	23	37.56	10	37.40	37.40	13	9,994	0.13%
2022/02/25	23	37.70	21	37.90	37.40	2	9,937	0.02%
2022/02/24	21	38.38	36	38.43	36.65	-15	9,775	-0.15%
2022/02/23	24	38.38	22	38.56	38.60	2	9,159	0.02%
2022/02/22	33	36.87	12	36.60	36.50	21	8,896	0.24%
2022/02/21	4	37.05	0	0.00	37.60	4	8,896	0.04%
2022/02/17	5	37.60	1	37.70	37.00	4	9,034	0.04%
2022/02/16	14	37.26	1	37.45	37.40	13	9,532	0.14%
2022/02/15	2	37.30	0	0.00	36.60	2	9,639	0.02%
2022/02/14	5	35.80	6	36.24	35.65	-1	9,553	-0.01%
2022/02/10	15	37.90	1	37.35	37.55	14	9,512	0.15%
2022/02/09	0	0.00	15	37.01	37.20	-15	9,429	-0.16%
2022/02/08	14	37.06	25	36.68	36.80	-11	9,374	-0.12%
2022/02/07	0	0.00	2	35.10	35.75	-2	9,242	-0.02%
2022/01/26	7	34.70	0	0.00	34.50	7	9,254	0.08%
2022/01/25	1	35.30	30	34.80	34.80	-29	9,356	-0.31%
2022/01/24	3	34.90	1	35.45	35.55	2	9,364	0.02%
2022/01/21	42	36.52	11	36.62	35.65	31	9,381	0.33%
2022/01/20	1	36.65	0	0.00	36.80	1	9,455	0.01%
2022/01/19	12	36.23	0	0.00	37.10	12	9,789	0.12%
2022/01/18	8	36.89	0	0.00	36.85	8	9,877	0.08%
2022/01/17	3	35.87	28	36.40	36.70	-25	9,674	-0.26%
2022/01/14	1	33.40	4	33.70	33.40	-3	9,581	-0.03%
2022/01/13	1.4	34.59	5	35.07	34.50	-3.6	9,595	-0.04%
2022/01/12	11	35.38	2	35.30	35.20	9	9,601	0.09%
2022/01/11	5	36.00	2	35.45	35.80	3	9,619	0.03%
2022/01/10	50	36.65	5	36.00	36.00	45	9,624	0.47%
2022/01/07	14	36.35	1	36.25	36.70	13	9,610	0.14%
2022/01/06	3	37.12	0	0.00	37.50	3	9,554	0.03%
2022/01/05	12	38.79	15	38.44	37.35	-3	9,515	-0.03%
2022/01/04	14	39.95	81	39.45	38.25	-67	9,286	-0.72%
2022/01/03	12	36.50	39	37.87	38.50	-27	8,636	-0.31%
2021/12/30	36	35.99	2	35.38	35.40	34	8,325	0.41%
2021/12/29	1	36.65	1	37.20	36.20	0	8,276	0.00%
2021/12/28	3	36.63	6	36.92	36.60	-3	8,263	-0.04%
2021/12/27	9	37.36	0	0.00	37.30	9	8,227	0.11%
2021/12/24	12	36.58	22	36.92	36.80	-10	8,142	-0.12%
2021/12/23	102	36.40	6	35.63	35.70	96	8,008	1.20%	大買/
2021/12/22	4	35.73	20	35.35	35.20	-16	7,935	-0.20%
2021/12/21	26	35.61	4	35.70	35.35	22	7,883	0.28%
2021/12/20	7	35.74	2	35.90	35.75	5	7,840	0.06%
2021/12/17	65	36.95	5	37.06	36.05	60	7,774	0.77%
2021/12/16	10	38.05	4	37.38	37.20	6	7,661	0.08%
2021/12/15	6	37.46	6	37.23	37.30	0	7,488	0.00%
2021/12/14	19	37.22	11	37.57	36.65	8	7,364	0.11%
2021/12/13	32	40.53	144	41.54	39.70	-112	7,113	-1.57%	大賣/鉅額交易
2021/12/10	8	38.09	8	37.99	38.20	0	6,484	0.00%
2021/12/09	62	39.56	31.5	39.17	37.05	30.5	6,174	0.49%
2021/12/08	15	38.33	69	38.49	39.40	-54	5,211	-1.04%
2021/12/07	7	35.21	20	36.90	35.85	-13	4,534	-0.29%
2021/12/06	0	0.00	2	34.75	34.75	-2	3,878	-0.05%
2021/12/02	3	30.90	1	31.55	30.90	2	3,838	0.05%
2021/12/01	1	32.15	10	31.50	32.20	-9	3,848	-0.23%
2021/11/30	0	0.00	2	31.30	31.25	-2	3,851	-0.05%
2021/11/29	1	30.65	0	0.00	30.60	1	3,933	0.03%
2021/11/26	8	31.08	0	0.00	30.95	8	3,970	0.20%
2021/11/23	11	33.00	0	0.00	32.65	11	3,991	0.28%
2021/11/22	32	33.97	3	33.80	33.70	29	3,991	0.73%
2021/11/19	1	34.30	2	34.08	33.55	-1	4,025	-0.02%
2021/11/18	2	35.30	6	34.43	34.10	-4	4,041	-0.10%
2021/11/17	15	34.74	1	34.70	34.50	14	4,022	0.35%
2021/11/16	2	34.55	2	34.48	33.40	0	3,965	0.00%
2021/11/15	31	35.56	40	35.95	35.05	-9	3,833	-0.23%
2021/11/12	5	32.63	94	34.32	34.35	-89	3,320	-2.68%
2021/11/11	12	31.48	1	31.45	31.25	11	3,138	0.35%
2021/11/10	2	30.50	0	0.00	30.95	2	3,152	0.06%
2021/11/09	4	30.75	1	30.80	30.65	3	3,174	0.09%
2021/11/04	1	30.50	0	0.00	30.40	1	3,302	0.03%
2021/11/03	0	0.00	3	31.00	30.80	-3	3,366	-0.09%
2021/11/02	57	32.09	15	33.09	31.10	42	3,398	1.24%
2021/11/01	25	31.96	2	31.50	31.40	23	3,310	0.69%
2021/10/29	10	31.90	4	31.91	30.75	6	3,332	0.18%
2021/10/28	2	32.28	2	32.30	31.60	0	3,296	0.00%
2021/10/27	9	33.94	7	33.54	33.50	2	3,314	0.06%
2021/10/26	3	30.20	138	31.85	32.10	-135	3,033	-4.45%	大賣/鉅額交易
2021/10/25	0	0.00	2	29.35	29.20	-2	3,010	-0.07%
2021/10/22	2	29.65	1	29.50	29.45	1	3,271	0.03%
2021/10/21	0	0.00	21	30.29	28.85	-21	3,655	-0.57%
2021/10/20	0	0.00	30	29.34	29.30	-30	3,829	-0.78%
2021/10/19	10	28.75	0	0.00	28.50	10	4,739	0.21%
2021/10/18	10	27.57	0	0.00	28.70	10	5,153	0.19%
2021/10/13	3	26.47	2	25.70	25.70	1	5,442	0.02%
2021/10/08	5	28.16	8	28.00	28.25	-3	5,731	-0.05%
2021/10/07	10	26.80	11	27.50	27.45	-1	6,092	-0.02%
2021/10/05	1	25.55	0	0.00	26.50	1	7,013	0.01%
2021/10/01	1	26.60	1	27.65	26.55	0	7,785	0.00%
2021/09/29	21	28.41	10	28.25	28.40	11	8,400	0.13%
2021/09/27	22	29.81	5	30.10	29.80	17	9,196	0.18%
2021/09/24	0	0.00	7	28.66	28.70	-7	9,280	-0.08%
2021/09/23	5	28.65	3	28.35	28.30	2	9,376	0.02%
2021/09/17	1	29.30	0	0.00	29.80	1	9,479	0.01%
2021/09/16	0	0.00	1	28.70	28.25	-1	9,523	-0.01%
2021/09/13	0	0.00	1	30.15	29.45	-1	9,914	-0.01%
2021/09/08	1	29.30	1	28.90	28.90	0	10,496	0.00%
2021/09/06	3	29.80	0	0.00	29.80	3	11,167	0.03%
2021/09/03	0	0.00	2	31.88	31.20	-2	11,532	-0.02%
2021/09/02	70	32.61	66	33.37	31.35	4	11,850	0.03%
2021/09/01	0	0.00	10	32.10	32.15	-10	11,877	-0.08%
2021/08/31	65	31.42	9	30.75	30.60	56	11,826	0.47%
2021/08/27	0	0.00	1	30.90	31.05	-1	11,865	-0.01%
2021/08/26	4	31.76	0	0.00	31.50	4	11,900	0.03%
2021/08/25	2	32.10	60	32.13	31.85	-58	12,033	-0.48%
2021/08/24	72	31.11	0	0.00	30.85	72	12,164	0.59%
2021/08/23	3	32.10	0	0.00	32.35	3	12,167	0.02%
2021/08/20	0	0.00	3	30.02	29.75	-3	12,177	-0.02%
2021/08/19	61	29.80	0	0.00	29.75	61	12,215	0.50%
2021/08/18	3	29.77	50	30.88	31.65	-47	12,331	-0.38%
2021/08/17	52	29.33	1	29.35	29.35	51	12,384	0.41%
2021/08/16	1	30.50	9	30.58	30.50	-8	12,391	-0.06%
2021/08/13	2	32.40	1	32.60	32.20	1	12,374	0.01%
2021/08/12	1	33.55	2	33.68	33.70	-1	12,401	-0.01%
2021/08/11	9	33.21	1	32.50	32.90	8	12,447	0.06%
2021/08/10	8	34.99	8	35.10	34.35	0	12,434	0.00%
2021/08/09	7	36.30	2	36.55	35.95	5	12,415	0.04%
2021/08/06	3	37.80	3	38.05	37.45	0	12,393	0.00%
2021/08/05	4	37.73	5	37.54	37.35	-1	12,395	-0.01%
2021/08/04	4	37.54	2	37.35	37.35	2	12,475	0.02%
2021/08/03	1	38.50	0	0.00	37.95	1	12,515	0.01%
2021/08/02	15	38.73	5	38.63	38.40	10	12,551	0.08%
2021/07/30	2	38.80	7	38.46	37.95	-5	12,485	-0.04%
2021/07/29	8	37.54	15	37.84	38.35	-7	12,448	-0.06%
2021/07/28	41	37.27	38	37.77	37.20	3	12,404	0.02%
2021/07/27	56	41.29	20	42.20	40.55	36	12,287	0.29%
2021/07/26	68	40.72	11	40.98	40.45	57	12,001	0.47%
2021/07/23	57	42.42	39	43.76	40.40	18	11,852	0.15%
2021/07/22	32	40.84	105.2	41.26	41.90	-73.2	10,983	-0.67%	大賣/
2021/07/21	0	0.00	4	37.91	38.10	-4	10,593	-0.04%
2021/07/20	50	38.97	7	38.86	37.90	43	10,670	0.40%
2021/07/19	4	38.69	3	38.60	38.45	1	10,608	0.01%
2021/07/16	34	39.59	4	39.75	39.00	30	10,687	0.28%
2021/07/15	11	40.05	19	39.69	39.30	-8	10,649	-0.08%
2021/07/14	37	42.94	46.3	41.66	41.20	-9.3	10,499	-0.09%
2021/07/13	30	42.72	38	43.05	41.85	-8	10,319	-0.08%
2021/07/12	22	40.98	17	41.27	41.45	5	9,772	0.05%
2021/07/09	2	40.15	11.4	39.98	40.00	-9.4	9,703	-0.10%
2021/07/08	34	41.72	26	40.96	40.20	8	9,709	0.08%
2021/07/07	61	40.11	60	39.44	40.10	1	9,258	0.01%
2021/07/06	11.1	38.68	10	38.15	38.05	1.1	9,016	0.01%
2021/07/05	37	39.03	23	39.52	38.90	14	9,075	0.15%
2021/07/02	5	35.74	5	36.86	36.90	0	8,623	0.00%
2021/07/01	2.1	33.91	1	35.40	33.55	1.1	8,387	0.01%
2021/06/30	4.1	35.13	2	35.20	35.20	2.1	8,319	0.03%
2021/06/29	5	37.12	3	36.40	36.00	2	8,243	0.02%
2021/06/28	4.1	36.97	6	36.20	36.65	-1.9	8,214	-0.02%
2021/06/25	7	37.08	1	36.40	36.45	6	8,179	0.07%
2021/06/24	11	36.25	7	36.31	36.15	4	8,145	0.05%
2021/06/23	18	36.98	8	36.52	37.25	10	8,101	0.12%
2021/06/22	5.1	36.86	8	35.69	35.80	-2.9	8,000	-0.04%
2021/06/21	4.1	37.57	5	37.65	37.50	-0.9	7,917	-0.01%
2021/06/18	18.1	40.66	2	40.85	40.05	16.1	7,910	0.20%
2021/06/17	2	37.65	9.1	41.46	41.90	-7.1	7,902	-0.09%
2021/06/16	18.1	39.89	7	41.39	38.95	11.1	7,830	0.14%
2021/06/15	16.1	41.46	5.1	41.99	43.25	11	7,783	0.14%
2021/06/11	16	38.82	31	39.05	39.35	-15	7,853	-0.19%
2021/06/10	5	34.48	58	35.49	35.80	-53	7,500	-0.71%
2021/06/09	4	32.31	16	31.75	32.55	-12	7,278	-0.16%
2021/06/08	9	30.75	1	30.45	30.45	8	7,447	0.11%
2021/06/07	6	30.26	3	30.60	30.35	3	7,485	0.04%
2021/06/04	3	30.80	5	30.97	30.50	-2	7,512	-0.03%
2021/06/03	1	32.60	9	32.36	32.25	-8	7,520	-0.11%
2021/06/02	27.5	33.13	1	32.90	33.00	26.5	7,544	0.35%
2021/06/01	2	33.00	11	33.90	34.70	-9	7,502	-0.12%
2021/05/28	3	31.90	41	32.19	31.90	-38	7,648	-0.50%
2021/05/27	1	31.80	0	0.00	31.65	1	7,968	0.01%
2021/05/26	9	32.29	4	32.65	32.75	5	8,205	0.06%
2021/05/25	46	30.82	22	30.98	31.80	24	8,376	0.29%
2021/05/24	20	29.13	2	28.73	28.95	18	8,364	0.22%
2021/05/21	1	27.90	2	27.70	28.20	-1	8,482	-0.01%
2021/05/20	15	27.07	1	27.05	26.75	14	8,541	0.16%
2021/05/19	11	26.83	14	28.55	28.80	-3	8,554	-0.04%
2021/05/18	6	25.95	57	24.48	26.20	-51	8,587	-0.59%
2021/05/17	12	24.88	6	24.38	23.85	6	8,595	0.07%
2021/05/14	6	28.33	3	28.53	26.50	3	8,557	0.04%
2021/05/13	4	26.90	1	28.00	27.25	3	8,520	0.04%
2021/05/12	20.4	28.06	24	26.73	27.20	-3.6	8,480	-0.04%
2021/05/11	3	28.12	0	0.00	27.45	3	8,374	0.04%
2021/05/10	9	30.41	3	30.40	30.30	6	8,331	0.07%
2021/05/07	0	0.00	14	30.35	32.30	-14	8,303	-0.17%
2021/05/06	3	31.38	0	0.00	29.40	3	8,270	0.04%
2021/05/05	6.2	32.44	1	30.90	30.85	5.2	8,265	0.06%
2021/05/04	4.2	31.44	6	32.20	34.20	-1.8	8,284	-0.02%
2021/05/03	4.2	32.89	3	32.50	32.15	1.2	8,207	0.01%
2021/04/29	12	36.10	9	36.13	35.65	3	8,138	0.04%
2021/04/28	6	37.69	15	37.89	37.20	-9	8,156	-0.11%
2021/04/27	8.4	39.04	19	38.77	38.65	-10.6	8,263	-0.13%
2021/04/26	31	40.18	3	41.27	40.30	28	8,393	0.33%
2021/04/23	1.2	37.36	1	37.80	38.80	0.2	8,263	0.00%
2021/04/22	19.2	36.94	14	36.96	35.30	5.2	8,179	0.06%
2021/04/21	9	38.97	1	39.00	39.00	8	8,056	0.10%
2021/04/20	4	40.54	1.1	40.32	39.95	2.9	8,030	0.04%
2021/04/19	18.2	39.22	5	39.21	39.10	13.2	8,036	0.16%
2021/04/16	9	44.01	6	44.07	43.00	3	7,922	0.04%
2021/04/15	13	40.47	8	41.42	44.30	5	7,853	0.06%
2021/04/14	19	42.03	7	42.57	43.00	12	7,726	0.16%
2021/04/13	3	46.75	5	48.43	46.50	-2	7,652	-0.03%
2021/04/12	6	48.72	7	49.80	47.10	-1	7,651	-0.01%
2021/04/09	17	53.31	8	53.85	52.30	9	7,713	0.12%
2021/04/06	0	0.00	4	44.86	45.65	-4	8,219	-0.05%
2021/04/01	0	0.00	3	40.85	41.50	-3	8,252	-0.04%
2021/03/30	0	0.00	2	41.50	41.70	-2	8,407	-0.02%
2021/03/29	0	0.00	2	39.50	40.30	-2	8,446	-0.02%
2021/03/26	0	0.00	1	39.50	39.50	-1	8,507	-0.01%
2021/03/25	0	0.00	7	37.50	38.50	-7	8,610	-0.08%
2021/03/24	1	37.10	34	36.74	37.10	-33	8,748	-0.38%
2021/03/23	21	41.10	4	42.50	40.50	17	8,783	0.19%
2021/03/22	16	45.00	10	46.00	45.00	6	8,790	0.07%
2021/03/19	28	41.83	19	38.16	42.55	9	8,873	0.10%
2021/03/18	5	36.56	16.1	37.97	38.80	-11.1	8,761	-0.13%
2021/03/17	49	34.28	18	34.36	35.30	31	8,604	0.36%
2021/03/16	0	0.00	6.8	32.25	32.25	-6.8	8,208	-0.08%
2021/03/15	0	0.00	2	29.35	29.35	-2	8,244	-0.02%
2021/03/12	6	25.66	85	25.99	26.70	-79	8,286	-0.95%
2021/03/11	5	24.50	12	24.42	24.30	-7	8,135	-0.09%
2021/03/10	9	24.15	26	24.10	24.05	-17	8,107	-0.21%
2021/03/09	9	24.20	14	23.91	24.05	-5	8,059	-0.06%
2021/03/08	1	23.10	12	23.29	23.25	-11	7,997	-0.14%
2021/03/05	4	24.16	11	23.95	23.50	-7	7,963	-0.09%
2021/03/04	10	25.45	0	0.00	25.00	10	7,891	0.13%
2021/03/03	44	24.40	9	24.52	25.30	35	7,788	0.45%
2021/03/02	45	24.82	5	25.40	24.95	40	7,538	0.53%
2021/02/26	6	22.00	51	22.59	23.10	-45	7,165	-0.63%
2021/02/25	69	22.16	0	0.00	21.00	69	6,869	1.00%
2021/02/24	4	21.15	0	0.00	21.75	4	6,555	0.06%
2021/02/23	5	18.10	59	19.44	19.80	-54	6,480	-0.83%
2021/02/22	8.3	18.11	13	17.66	18.00	-4.7	6,303	-0.07%
2021/02/19	0.3	17.50	0	0.00	17.50	0.3	6,201	0.00%
2021/02/18	0	0.00	5	16.95	17.60	-5	6,119	-0.08%
2021/02/17	7.4	15.96	12	16.34	16.50	-4.6	6,009	-0.08%
2021/02/05	1	15.15	0	0.00	15.05	1	5,936	0.02%
2021/02/04	0	0.00	9	15.35	15.15	-9	5,913	-0.15%
2021/02/03	0	0.00	7	15.09	15.00	-7	5,890	-0.12%
2021/02/02	10	15.36	5	15.30	15.20	5	5,892	0.08%
2021/02/01	10	15.14	0	0.00	15.10	10	5,905	0.17%
2021/01/29	3	16.17	2	16.00	15.95	1	5,852	0.02%
2021/01/27	0	0.00	23.6	17.26	17.30	-23.6	5,752	-0.41%
2021/01/26	8	17.22	3	17.20	16.70	5	5,677	0.09%
2021/01/25	6	16.20	26	16.01	17.20	-20	5,566	-0.36%
2021/01/22	0.1	16.60	0	0.00	16.65	0.1	5,485	0.00%
2021/01/21	14	16.96	21	17.02	17.20	-7	5,432	-0.13%
2021/01/20	33	17.57	2	17.65	16.55	31	5,337	0.58%
2021/01/19	8	17.76	14	18.35	18.35	-6	5,149	-0.12%
2021/01/18	3	16.10	15	15.83	16.70	-12	4,952	-0.24%
2021/01/15	7	16.15	0	0.00	16.30	7	4,924	0.14%
2021/01/14	12	16.15	4	16.55	16.55	8	4,900	0.16%
2021/01/13	0	0.00	5	16.00	15.75	-5	4,872	-0.10%
2021/01/12	16	16.79	15	16.63	16.35	1	4,917	0.02%
2021/01/11	10	18.10	2	17.50	18.00	8	4,927	0.16%
2021/01/08	9	16.51	0	0.00	16.55	9	4,842	0.19%
2021/01/07	0	0.00	25	16.33	16.25	-25	4,811	-0.52%
2021/01/06	4	17.26	10	16.99	17.10	-6	4,714	-0.13%
2021/01/05	5.2	18.01	7.1	18.10	18.20	-1.9	4,547	-0.04%
2021/01/04	36	18.30	36	18.61	18.90	0	4,383	0.00%
2020/12/31	17.3	16.27	17	16.94	17.20	0.3	4,089	0.01%
2020/12/30	13	14.52	16	14.95	15.65	-3	3,810	-0.08%
2020/12/29	28	15.39	164	15.51	15.45	-136	3,624	-3.75%	大賣/鉅額交易
2020/12/28	0	0.00	29	14.15	14.15	-29	3,177	-0.91%
2020/12/25	1	12.00	20.9	12.73	12.90	-19.9	3,084	-0.65%
2020/12/24	4	11.75	10	11.75	11.75	-6	2,917	-0.21%
2020/12/23	22	11.45	1	11.45	11.95	21	2,863	0.73%
2020/12/22	4.9	11.51	13	11.20	11.15	-8.1	2,821	-0.29%
2020/12/21	5	12.35	20	12.54	12.05	-15	2,763	-0.54%
2020/12/18	58	13.41	10	13.65	13.35	48	2,678	1.79%
2020/12/17	1	13.35	3	11.95	13.40	-2	2,501	-0.08%
2020/12/16	18	12.36	1	12.00	12.20	17	2,342	0.73%
2020/12/15	7	12.46	89	11.56	12.55	-82	2,197	-3.73%
2020/12/14	8	11.65	0	0.00	11.65	8	1,939	0.41%
2020/12/11	0	0.00	20	10.60	10.60	-20	1,912	-1.05%
2020/12/10	2	9.64	0	0.00	9.65	2	1,778	0.11%
2020/12/09	0	0.00	20	10.00	9.86	-20	1,723	-1.16%
2020/12/08	16	9.91	2	10.00	9.87	14	1,639	0.85%
2020/12/07	0	0.00	10	9.62	9.62	-10	1,478	-0.68%
2020/12/03	0	0.00	30	8.58	8.58	-30	1,334	-2.25%
2020/12/01	5	8.70	10	8.70	8.66	-5	1,321	-0.38%
2020/11/30	20	8.61	2	8.58	8.56	18	1,282	1.40%
2020/11/27	0	0.00	30	8.28	8.40	-30	1,227	-2.44%
2020/11/25	0	0.00	10	8.00	8.00	-10	1,175	-0.85%
2020/11/24	10	7.83	0	0.00	7.90	10	1,167	0.86%
2020/11/23	15	8.06	0	0.00	8.04	15	1,149	1.30%
2020/11/20	0	0.00	10	8.18	8.11	-10	1,133	-0.88%
2020/11/17	0	0.00	5	7.82	7.85	-5	1,087	-0.46%
2020/11/11	11	7.92	0	0.00	7.90	11	1,092	1.01%
2020/11/10	9	7.92	0	0.00	7.98	9	1,084	0.83%
2020/11/09	0	0.00	40	8.00	8.30	-40	1,046	-3.82%
2020/11/06	10	7.62	0	0.00	7.60	10	1,004	1.00%
2020/11/05	0	0.00	8	7.78	7.67	-8	997	-0.80%
2020/11/04	8	7.62	0	0.00	7.70	8	997	0.80%
2020/11/03	0	0.00	10	7.68	7.70	-10	994	-1.01%
2020/11/02	10	7.53	0	0.00	7.55	10	994	1.01%
2020/10/29	0	0.00	5	7.66	7.75	-5	1,000	-0.50%
2020/10/28	20	7.78	5	7.79	7.80	15	993	1.51%
2020/10/23	30	8.11	10	7.93	8.03	20	970	2.06%
2020/10/22	10	7.78	3	7.77	7.70	7	949	0.74%
2020/10/21	3	7.97	0	0.00	7.90	3	944	0.32%
2020/10/20	24	8.14	0	0.00	7.95	24	973	2.47%
2020/10/19	0	0.00	25	8.05	8.32	-25	914	-2.73%
2020/10/16	10	7.63	5	7.70	7.57	5	803	0.62%
2020/10/15	0	0.00	20	7.78	7.72	-20	791	-2.53%
2020/10/06	5	7.37	0	0.00	7.38	5	797	0.63%
2020/09/25	10	7.48	0	0.00	7.35	10	940	1.06%
2020/09/24	10	7.65	0	0.00	7.52	10	1,037	0.96%
2020/09/23	0	0.00	20	7.93	7.94	-20	1,027	-1.95%
2020/09/16	10	7.87	16	8.04	7.79	-6	940	-0.64%
2020/09/15	0	0.00	14	7.45	7.45	-14	897	-1.56%
2020/09/14	9	7.28	0	0.00	7.33	9	898	1.00%
2020/09/07	0	0.00	10	7.44	7.82	-10	843	-1.19%
2020/08/13	0	0.00	0.6	7.10	7.12	-0.6	790	-0.07%
2020/08/12	0	0.00	11	7.11	7.15	-11	791	-1.40%
2020/08/11	5	7.17	25	7.15	7.17	-20	788	-2.54%
2020/08/03	0	0.00	3	7.17	7.16	-3	786	-0.38%
2020/07/31	3	7.20	0	0.00	7.20	3	788	0.38%
2020/07/28	10	7.17	10	7.16	6.91	0	787	0.00%
2020/07/24	5	7.69	0	0.00	7.57	5	780	0.64%
2020/07/23	0	0.00	10	7.68	7.90	-10	732	-1.37%
2020/07/22	0	0.00	3	7.10	7.19	-3	691	-0.43%
2020/07/17	10	7.00	0	0.00	6.99	10	678	1.47%
2020/07/16	10	7.17	0	0.00	7.18	10	675	1.48%
2020/07/15	5	7.19	0	0.00	7.19	5	670	0.75%
2020/07/14	1	7.19	0	0.00	7.18	1	672	0.15%
2020/07/13	0	0.00	2	7.15	7.25	-2	667	-0.30%
2020/07/09	2	7.39	0	0.00	7.40	2	654	0.31%
2020/07/08	1	7.23	0	0.00	7.38	1	641	0.16%
2020/07/07	0	0.00	1	7.70	7.40	-1	628	-0.16%
2020/07/06	4	7.71	0	0.00	7.70	4	606	0.66%
2020/07/03	10	7.14	0	0.00	7.67	10	536	1.86%
2020/06/23	0	0.00	7	6.45	6.51	-7	373	-1.87%
2020/06/22	5	6.46	0	0.00	6.50	5	367	1.36%
2020/06/01	2	6.04	0	0.00	6.04	2	467	0.43%
2020/05/11	0	0.00	2.4	6.20	6.20	-2.4	524	-0.45%
2020/05/07	0	0.00	2	6.26	6.25	-2	523	-0.38%
2020/04/28	0	0.00	2	6.10	6.15	-2	527	-0.38%
2020/04/27	4	6.10	0	0.00	6.08	4	551	0.73%
2020/04/10	0	0.00	5	5.91	5.91	-5	575	-0.87%
2020/04/07	0	5.50	0	0.00	5.34	0	578	0.00%
2020/03/31	5	5.17	0	0.00	5.12	5	613	0.82%
2020/03/23	0	0.00	3	4.74	4.76	-3	843	-0.36%
2020/03/18	0	0.00	5	5.18	5.09	-5	836	-0.60%
2020/03/13	0	0.00	20	5.43	5.69	-20	937	-2.13%
2020/02/12	0	0.00	3	7.60	7.60	-3	1,111	-0.27%
2020/01/30	0	0.00	10	7.41	7.41	-10	1,129	-0.89%
2020/01/20	10	8.25	0	0.00	8.23	10	1,110	0.90%
2020/01/17	2	8.43	2	8.33	8.30	0	1,114	0.00%
2020/01/09	0	0.00	0.2	8.19	8.20	-0.2	1,174	-0.02%
2020/01/07	2	8.23	15	8.21	8.16	-13	1,199	-1.08%
2020/01/03	10	8.57	0	0.00	8.45	10	1,221	0.82%
2019/12/27	12	8.71	7	8.78	8.70	5	1,618	0.31%
2019/12/24	0	0.00	2	9.20	8.97	-2	1,861	-0.11%
2019/12/23	7	8.97	12	8.83	8.98	-5	1,812	-0.28%
2019/12/19	0	0.00	10	8.73	8.63	-10	1,829	-0.55%
2019/12/13	2	8.52	2	8.53	8.48	0	1,854	0.00%
2019/12/12	22	8.55	0	0.00	8.45	22	1,848	1.19%
2019/12/11	23	8.61	0	0.00	8.58	23	1,840	1.25%
2019/12/10	12	8.72	34	8.80	8.72	-22	1,820	-1.21%
2019/12/06	4	8.35	12	8.57	8.35	-8	1,672	-0.48%
2019/12/05	4	8.45	6	8.47	8.48	-2	1,647	-0.12%
2019/12/04	10	8.21	13	8.36	8.40	-3	1,645	-0.18%
2019/12/03	0	0.00	10	8.14	8.14	-10	1,636	-0.61%
2019/11/29	12	8.29	0	0.00	8.26	12	1,597	0.75%
2019/11/27	0	0.00	3	8.59	8.37	-3	1,608	-0.19%
2019/11/26	7	8.54	10	8.46	8.49	-3	1,595	-0.19%
2019/11/25	0	0.00	1.1	8.33	8.31	-1.1	1,588	-0.07%
2019/11/15	0	0.00	2	8.02	7.98	-2	1,558	-0.13%
2019/11/11	3	8.04	0	0.00	7.90	3	1,584	0.19%
2019/11/08	2	8.10	0	0.00	8.09	2	1,596	0.13%
2019/11/04	0	0.00	5	8.30	8.25	-5	1,589	-0.31%
2019/11/01	2	8.18	0	0.00	8.32	2	1,586	0.13%
2019/10/29	2	8.30	0	0.00	8.30	2	1,588	0.13%
2019/10/25	12	8.53	0	0.00	8.50	12	1,620	0.74%
2019/10/23	5	8.76	6	8.82	8.60	-1	1,615	-0.06%
2019/10/21	3	8.70	10	8.68	8.53	-7	1,615	-0.43%
2019/10/18	10	8.52	2	8.60	8.52	8	1,634	0.49%
2019/10/17	3	8.70	10	8.67	8.70	-7	1,670	-0.42%
2019/10/15	14	8.48	0	0.00	8.35	14	1,648	0.85%
2019/10/14	0	0.00	13	8.76	8.67	-13	1,638	-0.79%
2019/10/09	12	8.59	0	0.00	8.50	12	1,618	0.74%
2019/10/08	10	8.76	0	0.00	8.66	10	1,607	0.62%
2019/10/07	2	8.95	1	9.02	8.86	1	1,597	0.06%
2019/10/04	18	9.35	10	9.10	9.08	8	1,570	0.51%
2019/10/03	0	0.00	22	9.08	9.25	-22	1,360	-1.62%
2019/10/02	0	0.00	10	8.81	8.76	-10	1,204	-0.83%
2019/10/01	20	8.76	4	8.87	8.68	16	1,156	1.38%
2019/09/27	5	9.09	10	8.91	9.05	-5	1,090	-0.46%
2019/09/26	22	8.83	12	8.97	8.90	10	923	1.08%
2019/09/25	0	0.00	22	8.46	8.73	-22	843	-2.61%
2019/09/23	0	0.00	6	8.37	8.43	-6	779	-0.77%
2019/09/20	3	8.24	0	0.00	8.36	3	767	0.39%
2019/09/19	0	0.00	20	8.20	8.05	-20	750	-2.66%
2019/09/18	3	8.13	0	0.00	8.14	3	745	0.40%
2019/09/03	0	0.00	2	7.83	7.80	-2	716	-0.28%
2019/09/02	3	7.89	0	0.00	7.93	3	722	0.42%
2019/08/28	0	0.00	2	7.78	7.77	-2	704	-0.28%
2019/08/27	2	7.68	0	0.00	7.77	2	693	0.29%
2019/08/14	4	7.90	0	0.00	7.72	4	711	0.56%
2019/08/07	2	8.08	0	0.00	8.07	2	754	0.27%
2019/08/06	0	0.00	1	8.01	8.06	-1	770	-0.13%
2019/08/01	10	8.58	0	0.00	8.57	10	1,028	0.97%
2019/07/30	10	8.76	0	0.00	8.68	10	1,045	0.96%
2019/07/26	3	8.75	0	0.00	8.85	3	1,036	0.29%
2019/07/23	2	8.78	5	8.75	8.75	-3	1,059	-0.28%
2019/07/19	5	8.62	20	8.64	8.58	-15	1,027	-1.46%
2019/07/18	0	0.00	5	8.39	8.34	-5	994	-0.50%
2019/07/08	5	8.35	10	8.33	8.26	-5	1,402	-0.36%
2019/07/04	0	0.00	10	8.18	8.17	-10	1,441	-0.69%
2019/07/02	0	0.00	10	8.13	8.12	-10	1,521	-0.66%
2019/07/01	0	0.00	9.2	8.03	8.03	-9.2	1,541	-0.60%
2019/06/27	0	0.00	5	7.93	7.92	-5	1,555	-0.32%
2019/06/25	10	7.98	5	8.02	7.95	5	1,607	0.31%
2019/06/21	0	0.00	10	8.13	8.10	-10	1,625	-0.62%
2019/06/14	0	0.00	5	7.93	7.90	-5	1,713	-0.29%
2019/06/12	5	7.89	0	0.00	7.90	5	1,761	0.28%
2019/06/10	0	0.00	1	7.83	7.83	-1	1,887	-0.05%
2019/06/03	10	8.00	0	0.00	8.01	10	2,006	0.50%
2019/05/31	1	8.16	5	8.16	8.16	-4	2,003	-0.20%
2019/05/30	5	8.00	18	8.14	8.14	-13	2,009	-0.65%
2019/05/29	0	0.00	6	8.06	7.93	-6	1,988	-0.30%
2019/05/27	10	7.90	0	0.00	7.82	10	1,987	0.50%
2019/05/24	10	7.91	0	0.00	7.86	10	2,000	0.50%
2019/05/22	0	0.00	10	8.23	8.12	-10	2,096	-0.48%
2019/05/20	10	8.06	0	0.00	7.72	10	2,050	0.49%
2019/05/16	10	8.53	0	0.00	8.36	10	2,033	0.49%
2019/05/14	10	8.67	4	8.77	8.73	6	1,988	0.30%
2019/05/13	0	0.00	15	8.82	8.84	-15	1,973	-0.76%
2019/05/10	15	8.77	0	0.00	8.74	15	1,922	0.78%
2019/05/09	15	8.79	20	8.83	8.72	-5	1,769	-0.28%
2019/05/08	10	8.45	0	0.00	8.45	10	1,691	0.59%
2019/05/07	0	0.00	10	8.66	8.64	-10	1,680	-0.60%
2019/05/06	17	8.59	0	0.00	8.37	17	1,678	1.01%
2019/05/02	3	8.70	0	0.00	8.77	3	1,640	0.18%
2019/04/29	0	0.00	30	8.75	8.98	-30	1,639	-1.83%
2019/04/26	10	8.68	10	8.71	8.66	0	1,612	0.00%
2019/04/25	4	9.02	0	0.00	8.90	4	1,599	0.25%
2019/04/19	0	0.00	10	9.12	9.03	-10	1,539	-0.65%
2019/04/18	10	9.06	25	9.15	9.11	-15	1,503	-1.00%
2019/04/17	10	8.78	20	9.09	8.78	-10	1,330	-0.75%
2019/04/16	15	8.67	40	8.47	8.91	-25	1,218	-2.05%
2019/04/12	9	8.12	0	0.00	8.12	9	1,120	0.80%
2019/04/11	22	8.27	4	8.30	8.26	18	1,108	1.62%
2019/04/10	12	8.41	13	8.45	8.43	-1	1,088	-0.09%
2019/04/09	30	8.39	10	8.45	8.21	20	1,043	1.92%
2019/04/02	0	0.00	0.2	7.88	7.81	-0.2	926	-0.02%
2019/04/01	1	8.10	0	0.00	8.05	1	902	0.11%
2019/03/29	11	8.21	0	0.00	8.16	11	893	1.23%
2019/03/28	0	0.00	1	8.45	8.28	-1	882	-0.11%
2019/03/27	1	8.30	10	8.36	8.30	-9	836	-1.08%
2019/03/25	1	8.08	0	0.00	8.29	1	809	0.12%
2019/03/22	20	8.20	10	8.10	8.22	10	786	1.27%
2019/03/19	4	8.30	0	0.00	8.59	4	746	0.54%
2019/03/15	0	0.00	11	8.47	8.44	-11	675	-1.63%
2019/03/14	0	0.00	10	8.35	8.50	-10	647	-1.54%
2019/03/13	4	7.66	50	7.66	7.95	-46	548	-8.38%
2019/03/11	63	7.67	2	7.71	7.72	61	508	12.00%
2019/03/08	2	7.42	0	0.00	7.46	2	461	0.43%
2019/03/07	0	0.00	2	7.12	7.11	-2	418	-0.48%
2019/03/05	2	7.20	0	0.00	7.10	2	405	0.49%
2019/02/25	0	0.00	22	7.14	7.20	-22	427	-5.15%
2019/02/22	25	7.14	5	7.16	7.14	20	429	4.66%
2019/02/15	12	6.92	0	0.00	6.85	12	310	3.86%
2019/01/15	0	0.00	20	6.63	6.60	-20	351	-5.69%
2019/01/14	0	0.00	15	6.67	6.60	-15	350	-4.29%
2018/12/07	10	7.15	0	0.00	7.16	10	423	2.36%
2018/12/04	0	0.00	10	7.50	7.42	-10	449	-2.23%
2018/11/29	0	0.00	10	7.41	7.25	-10	445	-2.24%
2018/11/22	10	7.38	5	7.37	7.30	5	481	1.04%
2018/11/12	0	0.00	1	7.35	7.35	-1	449	-0.22%
2018/11/01	1	6.68	0	0.00	6.69	1	514	0.19%
2018/09/21	1	7.78	0	0.00	7.72	1	1,286	0.08%
2018/09/17	20	7.84	20	7.84	7.82	0	1,426	0.00%
2018/09/10	0	0.00	1	7.66	7.54	-1	1,775	-0.06%
2018/09/07	1	8.14	0	0.00	8.12	1	1,819	0.05%
2018/08/28	0	0.00	1	8.57	8.54	-1	3,005	-0.03%
2018/08/24	1	8.40	0	0.00	8.33	1	3,134	0.03%
2018/08/21	0	0.00	1	8.71	8.70	-1	3,286	-0.03%
2018/08/13	1	8.81	0	0.00	8.75	1	3,416	0.03%
2018/08/08	10	9.50	1	9.51	9.60	9	3,478	0.26%
2018/07/24	1	9.56	0	0.00	9.50	1	3,319	0.03%
2018/07/20	10	9.88	1	9.73	9.65	9	3,301	0.27%
2018/07/19	1	9.60	7	9.65	9.60	-6	3,248	-0.18%
2018/07/17	2	9.79	0	0.00	9.65	2	3,250	0.06%
2018/07/16	2	9.71	12	9.87	9.82	-10	3,233	-0.31%
2018/07/13	11	9.55	1	9.65	10.05	10	3,168	0.32%
2018/07/12	1	9.30	0	0.00	9.20	1	3,063	0.03%
2018/07/05	0	0.00	3	9.18	9.08	-3	2,837	-0.11%
2018/07/04	0	0.00	1	9.54	9.10	-1	2,785	-0.04%
2018/07/02	20	10.10	0	0.00	9.90	20	2,740	0.73%
2018/06/29	5	10.10	6	9.85	9.74	-1	2,689	-0.04%
2018/06/28	0	0.00	1	9.71	9.72	-1	2,644	-0.04%
2018/06/27	10	10.05	1	10.25	9.85	9	2,619	0.34%
2018/06/26	40	10.21	2	10.20	10.10	38	2,595	1.46%
2018/06/25	15	10.26	19	10.37	10.15	-4	2,551	-0.16%
2018/06/22	19	10.10	28	10.30	10.05	-9	2,468	-0.36%
2018/06/21	5	9.59	20	9.98	9.92	-15	2,387	-0.63%
2018/06/20	16	9.46	0	0.00	9.40	16	2,326	0.69%
2018/06/19	10	9.82	6	9.54	9.50	4	2,288	0.17%
2018/06/15	0	0.00	6	10.30	10.00	-6	2,260	-0.27%
2018/06/14	14	10.30	7	10.75	10.05	7	2,340	0.30%
2018/06/13	26	10.83	0	0.00	10.45	26	2,290	1.13%
2018/06/12	67	11.31	49	11.20	11.15	18	2,206	0.82%
2018/06/11	30	10.56	38	11.14	11.30	-8	2,089	-0.38%
2018/06/08	0	0.00	10	10.25	10.50	-10	1,743	-0.57%
2018/06/07	9	9.35	10	9.27	9.55	-1	1,700	-0.06%
2018/06/06	10	9.00	0	0.00	8.95	10	1,536	0.65%
2018/06/05	25	9.29	10	9.35	9.03	15	1,516	0.99%
2018/06/04	10	8.91	10	9.16	8.96	0	1,432	0.00%
2018/06/01	0	0.00	10	9.10	9.00	-10	1,408	-0.71%
2018/05/31	20	8.73	0	0.00	8.73	20	1,310	1.53%
2018/05/30	0	0.00	20	8.76	8.85	-20	1,266	-1.58%
2018/05/25	10	8.40	3	8.40	8.25	7	1,146	0.61%
2018/05/24	13	8.04	22	8.30	8.60	-9	1,103	-0.82%
2018/05/21	2	8.20	0	0.00	8.03	2	994	0.20%
2018/05/18	0	0.00	2	7.76	8.14	-2	983	-0.20%
2018/05/14	0	0.00	4	7.50	7.76	-4	915	-0.44%
2018/05/03	3	7.68	3	7.58	7.58	0	1,055	0.00%
2018/04/25	0	0.00	14	7.67	7.57	-14	1,077	-1.30%
2018/04/17	2	7.83	50	7.80	7.79	-48	1,104	-4.35%
2018/03/30	2	8.46	0	0.00	8.46	2	1,260	0.16%
2018/03/29	10	8.45	0	0.00	8.46	10	1,257	0.79%
2018/03/23	10	8.41	10	8.56	8.50	0	1,234	0.00%
2018/03/22	10	8.82	0	0.00	8.75	10	1,223	0.82%
2018/03/20	0	0.00	15	8.99	9.00	-15	1,185	-1.27%
2018/03/15	0	0.00	0.1	8.78	8.78	-0.1	1,017	-0.01%
2018/03/13	115	8.83	40	8.72	8.81	75	972	7.71%	大買/
2018/03/05	0	0.00	13	7.59	7.76	-13	759	-1.71%
2018/02/26	0	7.52	0	0.00	7.58	0	1,042	0.00%
2018/02/09	0	0.00	1	7.10	7.15	-1	1,115	-0.09%
2018/02/07	1	7.49	0	0.00	7.50	1	1,118	0.09%
2018/02/06	0	0.00	10	7.38	7.49	-10	1,123	-0.89%
2018/02/02	0	0.00	11	8.46	8.40	-11	1,111	-0.99%
2018/02/01	1	8.50	7	8.49	8.45	-6	1,136	-0.53%
2018/01/31	10	8.51	0	8.47	8.51	10	1,133	0.88%
2018/01/30	20	8.69	0	0.00	8.59	20	1,175	1.70%
2018/01/29	0	0.00	32	8.87	9.04	-32	1,157	-2.77%
2018/01/26	10	8.51	0	0.00	8.56	10	1,093	0.91%
2018/01/25	0	0.00	10	8.68	8.53	-10	1,105	-0.90%
2018/01/22	0	0.00	2	8.50	8.50	-2	1,301	-0.15%
2018/01/19	0	0.00	1	8.51	8.48	-1	1,663	-0.06%
2018/01/18	10	8.52	0	0.00	8.47	10	1,684	0.59%
2018/01/17	0	0.00	10	8.68	8.54	-10	1,676	-0.60%
2018/01/15	10	8.48	10	8.67	8.53	0	1,686	0.00%
2018/01/12	1	8.57	0	0.00	8.60	1	1,725	0.06%
2018/01/11	10	8.44	0	0.00	8.43	10	1,791	0.56%
2018/01/10	10	8.65	0	0.00	8.54	10	1,787	0.56%
2018/01/09	22	8.96	20	9.00	8.76	2	1,774	0.11%
2018/01/08	0	0.00	6	8.66	8.75	-6	1,665	-0.36%
2018/01/05	0	0.00	4	8.56	8.54	-4	1,640	-0.24%
2018/01/04	0	0.00	1	8.43	8.50	-1	1,633	-0.06%