普誠 (6129)-臺銀證券券商分點個股進出

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－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券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
2024/11/20	20	19.09	0	0.00	18.85	20	326	6.12%
2024/11/18	1	19.00	0	0.00	18.85	1	357	0.28%
2024/11/12	1	19.35	0	0.00	19.10	1	361	0.28%
2024/11/11	2	19.60	0	0.00	19.70	2	358	0.56%
2024/11/08	0.1	20.35	0	0.00	20.00	0.1	357	0.03%
2024/11/07	0	20.95	0	0.00	20.85	0	354	0.01%
2024/10/25	1	21.20	0	0.00	21.10	1	394	0.25%
2024/10/01	0	0.00	20	22.10	22.15	-20	575	-3.47%
2024/09/26	0	21.90	0	0.00	22.20	0	580	0.00%
2024/09/05	1	21.35	0	0.00	21.05	1	636	0.16%
2024/08/27	0	0.00	2	22.60	22.55	-2	685	-0.29%
2024/08/22	0	0.00	1	22.70	23.00	-1	821	-0.12%
2024/08/21	1	23.00	5	23.00	22.90	-4	822	-0.49%
2024/08/20	0	21.95	0	0.00	21.95	0	794	0.00%
2024/08/14	6	21.07	0	0.00	20.90	6	793	0.76%
2024/08/12	1	21.10	0	0.00	20.85	1	795	0.13%
2024/08/09	2	20.95	0	0.00	20.90	2	794	0.25%
2024/08/07	0	0.00	2	21.05	21.10	-2	796	-0.25%
2024/08/06	0	0.00	3	18.93	19.85	-3	789	-0.38%
2024/08/05	6	20.31	0	0.00	20.30	6	771	0.78%
2024/08/01	0	0.00	0	23.45	23.50	0	754	0.00%
2024/07/31	1	22.95	0	0.00	22.95	1	755	0.14%
2024/07/26	0	23.59	0	0.00	23.00	0	748	0.00%
2024/07/18	2	26.10	0	0.00	25.75	2	728	0.27%
2024/07/17	0.1	26.10	0	0.00	26.55	0.1	721	0.01%
2024/07/16	4	26.81	0	0.00	26.45	4	715	0.56%
2024/07/15	3.1	27.23	2	26.65	26.75	1.1	713	0.15%
2024/06/24	0	24.85	0	0.00	24.65	0	696	0.00%
2024/06/13	1	24.55	0	0.00	24.55	1	717	0.14%
2024/05/30	2	26.80	0	0.00	26.55	2	784	0.26%
2024/05/29	1	27.29	2	27.13	27.00	-1	782	-0.13%
2024/05/28	0	0.00	2	25.90	25.95	-2	723	-0.28%
2024/05/27	0	0.00	1	24.70	24.65	-1	694	-0.14%
2024/05/24	0	0.00	1	24.25	24.30	-1	695	-0.14%
2024/05/21	0	24.65	0	0.00	24.70	0	720	0.00%
2024/05/20	0	0.00	0.1	24.65	24.60	-0.1	732	-0.02%
2024/05/07	0	0.00	21	24.30	24.10	-21	822	-2.55%
2024/04/29	0	0.00	3	24.50	24.45	-3	848	-0.35%
2024/04/26	0.1	24.20	0	0.00	24.00	0.1	854	0.01%
2024/04/19	1	23.05	1	23.55	23.90	0	908	0.00%
2024/04/18	0	0.00	0	24.95	24.80	0	897	0.00%
2024/04/17	1.1	24.95	0	0.00	24.95	1.1	900	0.12%
2024/04/16	5	24.80	0	0.00	24.50	5	919	0.55%
2024/04/15	2	25.83	0	0.00	25.75	2	919	0.22%
2024/04/10	0	26.95	0	0.00	26.80	0	966	0.00%
2024/04/08	0	26.95	4	26.50	26.40	-4	998	-0.40%
2024/04/03	1	26.70	0.2	26.80	26.75	0.8	1,016	0.08%
2024/04/02	0	27.00	0.8	27.00	26.90	-0.8	1,097	-0.07%
2024/03/29	1	28.00	1	28.10	27.25	0	1,499	0.00%
2024/03/28	1	27.50	0	0.00	27.55	1	1,485	0.07%
2024/03/26	0	0.00	0	26.55	26.20	0	1,552	0.00%
2024/03/22	0	0.00	0.4	26.50	26.65	-0.4	1,555	-0.02%
2024/03/21	0.1	26.15	0	0.00	26.20	0.1	1,561	0.01%
2024/03/20	3.1	26.18	3	26.25	26.15	0.1	1,565	0.01%
2024/03/19	2	26.40	0	0.00	26.35	2	1,591	0.13%
2024/03/18	1.1	26.51	10	26.50	26.50	-8.9	1,600	-0.56%
2024/03/15	1	26.75	0	26.75	26.55	1	1,606	0.06%
2024/03/13	2	27.45	1	27.10	27.00	1	1,657	0.06%
2024/03/12	1	27.45	2	27.63	27.90	-1	1,690	-0.06%
2024/03/11	1	27.10	0	0.00	26.90	1	1,705	0.06%
2024/03/08	5	26.76	1	27.25	26.80	4	1,712	0.23%
2024/03/07	2	27.73	0	0.00	27.55	2	1,695	0.12%
2024/03/06	1	28.25	0	0.00	28.10	1	1,691	0.06%
2024/03/05	2	28.35	0	0.00	28.35	2	1,696	0.12%
2024/02/29	1	28.50	0	0.00	28.45	1	1,824	0.05%
2024/02/26	0	0.00	5	28.95	29.00	-5	2,025	-0.25%
2024/02/23	5	28.83	0	0.00	28.75	5	2,116	0.24%
2024/02/21	0	29.20	0	0.00	29.15	0	2,146	0.00%
2024/02/20	1	29.40	0	0.00	29.40	1	2,161	0.05%
2024/02/19	0	0.00	6	29.65	29.75	-6	2,172	-0.28%
2024/02/15	1	28.40	2.2	28.59	28.70	-1.2	2,187	-0.05%
2024/02/05	1	28.50	0	0.00	28.45	1	2,202	0.05%
2024/02/01	2.1	28.78	8	28.85	28.75	-5.9	2,231	-0.26%
2024/01/31	0	28.90	3	29.00	28.85	-3	2,275	-0.13%
2024/01/30	2	28.93	0	0.00	28.95	2	2,283	0.09%
2024/01/26	1	29.10	0	0.00	29.05	1	2,270	0.04%
2024/01/25	1	29.30	0	0.00	29.30	1	2,273	0.04%
2024/01/24	0	0.00	1	29.75	29.70	-1	2,279	-0.04%
2024/01/19	0	0.00	1	29.15	29.00	-1	2,293	-0.04%
2024/01/15	0	0.00	0.1	29.65	29.60	-0.1	2,369	0.00%
2024/01/12	1.1	29.31	0	0.00	29.20	1.1	2,380	0.05%
2024/01/10	1	29.30	0	0.00	29.25	1	2,515	0.04%
2024/01/09	6	29.80	0	0.00	29.75	6	2,499	0.24%
2024/01/08	1	30.20	0	0.00	30.00	1	2,487	0.04%
2024/01/02	1	30.75	1	30.70	30.80	0	2,431	0.00%
2023/12/29	2	30.95	2	30.93	30.85	0	2,420	0.00%
2023/12/28	3	31.70	3	32.27	31.25	0	2,402	0.00%
2023/12/27	11	32.24	14	32.36	32.00	-3	2,321	-0.13%
2023/12/26	1	30.70	5	30.75	30.70	-4	1,943	-0.21%
2023/12/25	0	0.00	0.1	30.20	30.05	-0.1	1,905	-0.01%
2023/12/22	1	30.55	0	0.00	29.95	1	1,875	0.05%
2023/12/21	31	30.56	32	30.64	30.25	-1	1,840	-0.05%
2023/12/20	0.1	29.45	0	0.00	29.30	0.1	1,774	0.00%
2023/12/19	0.1	29.60	0	0.00	29.10	0.1	1,773	0.00%
2023/12/18	0.1	29.80	0	0.00	29.75	0.1	1,758	0.00%
2023/12/14	2	30.70	0	0.00	30.35	2	1,746	0.11%
2023/12/08	0	0.00	2	30.85	30.40	-2	1,694	-0.12%
2023/12/07	12	30.15	0	0.00	30.05	12	1,649	0.73%
2023/12/06	2	30.93	5	30.95	31.00	-3	1,615	-0.19%
2023/12/05	5	30.15	0	0.00	30.10	5	1,589	0.31%
2023/12/01	0	0.00	0.1	30.70	30.65	-0.1	1,594	-0.01%
2023/11/30	10	31.00	2	31.20	30.90	8	1,684	0.47%
2023/11/28	1	30.50	6	30.88	31.55	-5	1,618	-0.31%
2023/11/24	1	30.50	0	0.00	30.25	1	1,503	0.07%
2023/11/22	1	31.50	1.8	31.72	31.75	-0.8	1,288	-0.06%
2023/11/20	1	30.70	2	30.88	30.35	-1	1,182	-0.08%
2023/11/17	2	30.35	3	30.38	30.35	-1	1,147	-0.09%
2023/11/14	2	29.95	1.2	29.69	29.70	0.8	1,095	0.08%
2023/11/13	1.2	29.46	0	0.00	28.90	1.2	1,069	0.11%
2023/11/10	0	0.00	1	30.20	30.00	-1	1,057	-0.09%
2023/11/08	1	29.85	2	30.15	29.75	-1	1,051	-0.10%
2023/11/06	0	0.00	2	28.58	28.60	-2	1,027	-0.19%
2023/11/03	0.1	28.00	0	0.00	28.00	0.1	1,115	0.00%
2023/11/02	0	0.00	2	28.25	28.15	-2	1,111	-0.18%
2023/11/01	4	27.93	0	0.00	27.85	4	1,115	0.36%
2023/10/31	1	28.25	0	0.00	28.20	1	1,108	0.09%
2023/10/30	0.1	29.20	2	29.30	29.05	-1.9	1,106	-0.17%
2023/10/27	1	29.45	1	28.85	28.85	0	1,111	0.00%
2023/10/26	1	29.60	0	0.00	29.30	1	1,108	0.09%
2023/10/25	3	30.23	3	30.57	29.90	0	1,097	0.00%
2023/10/24	2	29.75	2	30.05	30.05	0	1,077	0.00%
2023/10/23	1	29.03	0	0.00	30.25	1	1,052	0.10%
2023/10/19	4	30.18	4	30.35	29.25	0	1,024	0.00%
2023/10/18	2	29.73	3	29.42	29.85	-1	946	-0.11%
2023/10/13	1	29.00	0	0.00	28.70	1	909	0.11%
2023/10/05	0.1	29.73	1	29.80	29.45	-0.9	953	-0.09%
2023/10/03	1	29.00	0	0.00	29.00	1	961	0.10%
2023/09/21	0.1	29.50	0	0.00	29.30	0.1	1,059	0.01%
2023/09/19	1.1	30.37	0	0.00	29.80	1.1	1,070	0.10%
2023/09/13	0.2	29.90	4	30.03	30.00	-3.8	1,089	-0.35%
2023/09/12	0	0.00	5	29.45	29.15	-5	1,105	-0.45%
2023/09/06	0	0.00	2	30.53	30.30	-2	1,268	-0.16%
2023/09/05	30	30.88	28	31.21	31.00	2	1,270	0.16%
2023/08/30	1	29.20	0	0.00	29.20	1	1,244	0.08%
2023/08/25	0	0.00	4	28.70	28.80	-4	1,284	-0.31%
2023/08/21	0.1	28.65	2	28.65	28.30	-1.9	1,335	-0.14%
2023/08/18	0	0.00	12	28.58	28.50	-12	1,337	-0.90%
2023/08/17	1.1	27.92	2	28.55	28.80	-0.9	1,342	-0.07%
2023/08/16	3	27.67	1	28.20	28.30	2	1,344	0.15%
2023/08/14	5	28.42	1	28.80	28.20	4	1,350	0.30%
2023/08/10	1	30.00	1	29.80	29.95	0	1,323	0.00%
2023/08/09	32	30.92	30	31.16	30.85	2	1,317	0.15%
2023/08/08	0	0.00	0.3	29.80	29.60	-0.3	1,229	-0.03%
2023/08/07	0.1	29.66	0	0.00	29.70	0.1	1,244	0.00%
2023/08/04	0.1	29.95	0	0.00	29.95	0.1	1,251	0.00%
2023/08/02	0.1	30.35	0	0.00	29.95	0.1	1,272	0.00%
2023/08/01	0.1	30.35	0	0.00	30.30	0.1	1,288	0.01%
2023/07/31	5	30.63	0	0.00	30.60	5	1,420	0.35%
2023/07/28	0.1	30.85	0	0.00	30.80	0.1	1,464	0.01%
2023/07/27	1	31.20	0	0.00	30.90	1	1,486	0.07%
2023/07/24	2	29.93	2	29.95	29.95	0	1,552	0.00%
2023/07/18	1	30.95	0	0.00	30.80	1	1,658	0.06%
2023/07/17	2	30.65	0	0.00	31.45	2	1,739	0.11%
2023/07/14	0	31.20	0	0.00	30.95	0	1,865	0.00%
2023/07/07	2.2	31.87	0	0.00	32.30	2.2	2,190	0.10%
2023/07/06	2	32.80	0	0.00	32.30	2	2,264	0.09%
2023/07/04	0	0.00	1	32.80	32.85	-1	2,260	-0.04%
2023/07/03	0	0.00	1	32.75	32.75	-1	2,269	-0.04%
2023/06/30	1	32.00	0	0.00	32.15	1	2,263	0.04%
2023/06/28	0	0.00	72	32.17	32.00	-72	2,286	-3.15%
2023/06/26	1	32.00	2	32.00	32.00	-1	2,416	-0.04%
2023/06/21	1	32.60	0	0.00	32.55	1	2,442	0.04%
2023/06/15	1	33.40	0	0.00	33.25	1	2,629	0.04%
2023/06/14	10	33.58	3	33.97	33.45	7	2,636	0.27%
2023/06/13	1.6	33.30	1	33.45	33.35	0.6	2,666	0.02%
2023/06/12	1	31.50	0	0.00	31.45	1	2,679	0.04%
2023/06/09	1	32.00	0	0.00	32.10	1	2,718	0.04%
2023/06/08	8	32.61	0	0.00	32.50	8	2,756	0.29%
2023/06/07	0	0.00	0.5	33.80	33.70	-0.5	2,860	-0.02%
2023/06/06	1	33.25	0	0.00	33.15	1	3,293	0.03%
2023/06/05	2	33.80	56	33.88	33.80	-54	3,742	-1.44%
2023/06/02	1	33.85	1	34.00	33.85	0	3,788	0.00%
2023/05/31	0.5	33.70	3	33.42	33.35	-2.5	3,857	-0.06%
2023/05/29	0.5	33.10	5	33.21	33.65	-4.5	3,887	-0.12%
2023/05/25	1	33.05	0	0.00	32.75	1	3,966	0.03%
2023/05/24	0	0.00	0.1	33.30	33.10	-0.1	4,019	0.00%
2023/05/23	1	33.30	0	0.00	33.25	1	4,095	0.02%
2023/05/18	0	0.00	2	33.00	32.95	-2	4,178	-0.05%
2023/05/17	0	0.00	5	32.95	32.90	-5	4,187	-0.12%
2023/05/15	7.1	31.99	2	32.60	32.00	5.1	4,231	0.12%
2023/05/11	12	32.60	0	0.00	32.50	12	4,541	0.26%
2023/05/10	1	32.95	0	0.00	33.30	1	4,673	0.02%
2023/05/09	1	33.00	0	0.00	32.95	1	4,708	0.02%
2023/05/08	2	33.38	0	0.00	33.30	2	4,722	0.04%
2023/05/05	6	33.58	0	0.00	33.55	6	4,793	0.13%
2023/05/04	3	35.93	2	36.50	35.65	1	4,997	0.02%
2023/05/03	1	35.70	4	36.08	35.95	-3	5,075	-0.06%
2023/05/02	0.4	36.09	2	36.00	35.90	-1.6	5,107	-0.03%
2023/04/28	1	34.70	1	35.30	35.30	0	5,097	0.00%
2023/04/27	0	0.00	2	34.10	33.90	-2	5,071	-0.04%
2023/04/25	10	34.13	2	34.15	33.40	8	5,049	0.16%
2023/04/21	5	35.10	1	34.30	34.45	4	5,059	0.08%
2023/04/20	2	35.68	10	35.90	35.35	-8	5,038	-0.16%
2023/04/19	2	37.18	2	37.25	36.90	0	5,099	0.00%
2023/04/18	4	37.35	16	37.63	37.60	-12	4,962	-0.24%
2023/04/17	0	0.00	1	37.20	37.10	-1	4,837	-0.02%
2023/04/13	2	36.53	0	0.00	36.30	2	4,709	0.04%
2023/04/12	1	36.35	5	36.86	36.90	-4	4,683	-0.09%
2023/04/11	2	36.45	3	36.52	36.45	-1	4,630	-0.02%
2023/03/29	0	0.00	1	34.35	34.45	-1	4,543	-0.02%
2023/03/28	4	34.19	0	0.00	34.15	4	4,563	0.09%
2023/03/27	1	35.90	0	0.00	35.60	1	4,479	0.02%
2023/03/24	3	36.58	1	36.65	36.40	2	4,459	0.04%
2023/03/23	1	36.35	11	36.45	36.35	-10	4,437	-0.23%
2023/03/22	0.4	37.10	2	37.00	36.50	-1.6	4,450	-0.04%
2023/03/21	1	36.05	2	36.25	36.00	-1	4,378	-0.02%
2023/03/20	0	35.95	0	0.00	36.00	0	4,356	0.00%
2023/03/17	0	0.00	2	36.10	35.85	-2	4,373	-0.05%
2023/03/16	2	36.60	0	0.00	35.65	2	4,381	0.05%
2023/03/15	0	0.00	3	36.70	37.00	-3	4,485	-0.07%
2023/03/14	6	36.43	6	36.23	36.10	0	4,535	0.00%
2023/03/10	4	36.96	2	36.88	36.40	2	5,179	0.04%
2023/03/09	21	38.53	8	38.66	38.05	13	5,169	0.25%
2023/03/08	10	37.84	17	37.32	37.80	-7	4,767	-0.15%
2023/03/07	0	0.00	1	35.60	35.60	-1	4,431	-0.02%
2023/03/03	0	0.00	1	35.45	35.05	-1	4,431	-0.02%
2023/03/01	0	0.00	1	34.85	34.75	-1	4,467	-0.02%
2023/02/24	1	34.90	1	35.25	34.80	0	4,472	0.00%
2023/02/23	0	0.00	1	35.60	35.55	-1	4,444	-0.02%
2023/02/22	2	35.18	0	0.00	34.95	2	4,425	0.05%
2023/02/21	0	0.00	4	35.34	35.30	-4	4,399	-0.09%
2023/02/20	1	35.20	2	34.70	35.20	-1	4,365	-0.02%
2023/02/17	2	34.35	0	0.00	34.30	2	4,344	0.05%
2023/02/16	0	0.00	1	34.35	34.30	-1	4,343	-0.02%
2023/02/15	0	0.00	4	33.75	33.70	-4	4,366	-0.09%
2023/02/14	3	34.20	0	0.00	33.75	3	4,378	0.07%
2023/02/13	2	33.95	0	0.00	33.85	2	4,408	0.05%
2023/02/10	0	0.00	3	34.85	34.45	-3	4,545	-0.07%
2023/02/09	23	36.27	25	36.19	35.45	-2	4,585	-0.04%
2023/02/08	25	35.38	7	35.31	35.40	18	4,375	0.41%
2023/02/07	2	33.85	0	0.00	34.30	2	4,247	0.05%
2023/02/03	7	34.65	2	34.55	34.45	5	4,186	0.12%
2023/02/02	5	36.07	21	35.43	35.70	-16	4,094	-0.39%
2023/02/01	15	33.47	2	33.85	34.00	13	3,765	0.35%
2023/01/31	0	0.00	3	32.95	32.75	-3	3,656	-0.08%
2023/01/30	0	0.00	1	32.60	32.35	-1	3,626	-0.03%
2023/01/13	1	31.15	0	0.00	31.05	1	3,627	0.03%
2023/01/12	0	0.00	4.2	32.15	31.50	-4.2	3,636	-0.12%
2023/01/11	0	0.00	8	32.03	32.25	-8	3,618	-0.22%
2023/01/10	6.1	31.67	4	31.76	31.60	2.1	3,631	0.06%
2023/01/09	7	31.93	2	31.83	31.95	5	3,649	0.14%
2023/01/06	1.1	30.46	0	0.00	30.40	1.1	3,530	0.03%
2022/12/30	0	0.00	2	29.80	29.60	-2	3,734	-0.05%
2022/12/29	1	29.40	0	0.00	29.95	1	3,821	0.03%
2022/12/26	3	30.05	0	0.00	30.00	3	3,960	0.08%
2022/12/23	0	0.00	2	30.10	30.15	-2	3,991	-0.05%
2022/12/22	2	30.00	0	0.00	30.05	2	4,012	0.05%
2022/12/20	1	29.80	5	30.40	29.75	-4	4,098	-0.10%
2022/12/19	0	0.00	16	31.08	30.85	-16	4,127	-0.39%
2022/12/16	6	31.48	16	31.48	31.35	-10	4,258	-0.23%
2022/12/15	11	32.20	0	0.00	32.10	11	4,285	0.26%
2022/12/14	5	32.09	1	31.65	32.35	4	4,329	0.09%
2022/12/09	0	0.00	1	32.35	32.15	-1	4,333	-0.02%
2022/12/08	4	32.93	1	32.85	32.70	3	4,354	0.07%
2022/12/07	18	33.07	0	0.00	32.60	18	4,380	0.41%
2022/12/06	1	34.80	0	0.00	35.00	1	4,255	0.02%
2022/12/05	28	35.54	16	35.81	34.80	12	4,157	0.29%
2022/12/02	11	34.06	25	34.57	35.90	-14	3,800	-0.37%
2022/12/01	0	0.00	1	32.65	32.65	-1	3,541	-0.03%
2022/11/30	4	31.75	0	0.00	31.75	4	3,629	0.11%
2022/11/29	1	32.25	0	0.00	31.85	1	3,707	0.03%
2022/11/28	3	31.50	1	31.45	31.25	2	3,736	0.05%
2022/11/25	5	31.36	6	31.60	31.25	-1	3,907	-0.03%
2022/11/24	2	31.35	17	31.24	32.15	-15	3,939	-0.38%
2022/11/23	10	30.90	15	31.07	31.00	-5	3,952	-0.13%
2022/11/22	3	30.10	0	0.00	30.00	3	4,065	0.07%
2022/11/21	0	0.00	1	30.95	30.50	-1	4,414	-0.02%
2022/11/18	0	0.00	2	32.10	30.85	-2	4,544	-0.04%
2022/11/17	2	31.95	7	31.74	31.60	-5	4,668	-0.11%
2022/11/16	0	0.00	2.8	31.54	31.50	-2.8	4,802	-0.06%
2022/11/15	2	31.20	0	0.00	31.10	2	4,883	0.04%
2022/11/10	6	30.33	0	0.00	30.00	6	5,965	0.10%
2022/11/09	1	30.85	2	30.70	30.70	-1	6,360	-0.02%
2022/11/08	12	31.60	8	31.31	30.40	4	6,691	0.06%
2022/11/07	2	30.40	1	30.05	30.70	1	7,436	0.01%
2022/11/04	1.6	29.34	0	0.00	29.75	1.6	7,562	0.02%
2022/11/01	0	0.00	1.4	28.02	28.40	-1.4	8,421	-0.02%
2022/10/28	0.1	27.40	1	27.55	27.25	-0.9	8,752	-0.01%
2022/10/27	0.1	27.70	5	27.80	28.00	-4.9	8,824	-0.06%
2022/10/26	8	27.39	9	27.73	27.05	-1	8,883	-0.01%
2022/10/25	4	27.91	0	0.00	27.60	4	8,988	0.04%
2022/10/24	4.1	28.75	0	0.00	28.15	4.1	9,190	0.04%
2022/10/21	1.1	28.27	1	28.25	27.90	0.1	9,223	0.00%
2022/10/11	1	29.85	0	0.00	29.25	1	9,299	0.01%
2022/10/07	4	31.85	4	31.78	31.75	0	9,286	0.00%
2022/10/06	5	31.90	0	0.00	31.60	5	9,272	0.05%
2022/10/05	3	31.37	2	31.13	30.60	1	9,191	0.01%
2022/10/04	0	0.00	1	30.70	31.00	-1	9,153	-0.01%
2022/10/03	1	29.95	5	30.50	30.25	-4	9,109	-0.04%
2022/09/30	0	0.00	3	28.30	29.60	-3	9,089	-0.03%
2022/09/28	1	28.60	4	28.60	28.60	-3	9,104	-0.03%
2022/09/27	1	29.70	0	0.00	30.60	1	9,054	0.01%
2022/09/26	3	30.25	2	29.90	29.85	1	9,028	0.01%
2022/09/23	12	32.40	13	32.57	31.30	-1	9,012	-0.01%
2022/09/22	1	32.75	1	33.15	33.15	0	8,915	0.00%
2022/09/21	5	33.25	5	33.30	33.40	0	8,950	0.00%
2022/09/20	1	33.60	1	33.60	33.80	0	9,006	0.00%
2022/09/19	2	33.58	0	0.00	33.40	2	9,117	0.02%
2022/09/16	5	34.20	0	0.00	33.90	5	9,098	0.05%
2022/09/15	2	36.00	2	35.90	34.85	0	9,059	0.00%
2022/09/14	5	35.76	5	35.71	35.95	0	9,020	0.00%
2022/09/08	1	34.15	1	34.65	34.60	0	8,958	0.00%
2022/09/07	1	34.35	1	34.80	34.00	0	8,946	0.00%
2022/09/06	12	34.41	11	35.14	34.75	1	8,897	0.01%
2022/09/05	4	37.90	0	0.00	37.00	4	8,723	0.05%
2022/09/02	7	39.03	4	39.08	39.10	3	8,648	0.03%
2022/09/01	4	38.43	8.1	38.19	37.90	-4.1	8,550	-0.05%
2022/08/31	5	37.84	0	0.00	37.85	5	8,430	0.06%
2022/08/30	3.1	37.81	0	0.00	37.70	3.1	8,506	0.04%
2022/08/29	7.2	37.51	6	37.50	37.30	1.2	8,844	0.01%
2022/08/26	22	40.57	6	40.31	39.80	16	8,843	0.18%
2022/08/25	7.1	41.08	5.1	41.17	40.75	2	8,517	0.02%
2022/08/24	4	42.20	1	42.25	41.25	3	8,446	0.04%
2022/08/23	0	0.00	1	41.45	42.15	-1	8,354	-0.01%
2022/08/22	10	40.74	13	41.13	41.05	-3	8,264	-0.04%
2022/08/19	47.1	41.71	19.1	42.18	41.10	28	8,208	0.34%
2022/08/18	16.1	42.13	19	42.26	41.95	-2.9	7,914	-0.04%
2022/08/17	22	42.08	92	41.43	41.90	-70	7,660	-0.91%
2022/08/16	4	41.41	10	41.48	41.80	-6	7,461	-0.08%
2022/08/15	82	40.78	12	41.49	40.05	70	7,064	0.99%
2022/08/12	20	40.73	28	41.59	40.00	-8	6,698	-0.12%
2022/08/11	4	38.79	6	38.82	38.80	-2	5,792	-0.03%
2022/08/10	7	38.92	10	38.73	38.80	-3	5,580	-0.05%
2022/08/09	13	39.01	31	39.18	39.30	-18	5,398	-0.33%
2022/08/08	23	37.63	9	37.81	37.85	14	4,984	0.28%
2022/08/05	11	36.67	9	37.03	37.10	2	4,658	0.04%
2022/08/04	1	34.20	2	34.83	34.70	-1	4,366	-0.02%
2022/08/03	1	34.40	1	35.15	34.20	0	4,331	0.00%
2022/08/02	4	35.29	9	34.98	34.75	-5	4,261	-0.12%
2022/08/01	6	36.56	11	35.90	36.25	-5	4,189	-0.12%
2022/07/29	3	35.65	2	35.95	36.00	1	4,065	0.02%
2022/07/28	0	0.00	5	33.92	34.00	-5	3,877	-0.13%
2022/07/27	0	0.00	1	34.40	34.40	-1	3,834	-0.03%
2022/07/26	5	34.20	0	0.00	34.05	5	3,800	0.13%
2022/07/25	1	34.05	1	34.05	34.05	0	3,776	0.00%
2022/07/22	6	33.51	11	33.59	33.55	-5	3,730	-0.13%
2022/07/21	5	32.90	11	32.86	32.95	-6	3,674	-0.16%
2022/07/20	2	32.38	2	33.13	32.00	0	3,648	0.00%
2022/07/19	6	32.41	0.3	32.02	31.90	5.7	3,620	0.16%
2022/07/18	0	0.00	0.4	31.00	31.35	-0.4	3,588	-0.01%
2022/07/15	0.3	30.90	0	0.00	30.85	0.3	3,574	0.01%
2022/07/13	1	29.40	0	0.00	28.95	1	3,485	0.03%
2022/07/12	1	28.55	0	0.00	28.40	1	3,484	0.03%
2022/07/08	0	0.00	8	30.46	29.95	-8	3,478	-0.23%
2022/07/06	0.4	30.30	0	0.00	29.60	0.4	3,407	0.01%
2022/07/05	0	0.00	1	30.45	31.00	-1	3,409	-0.03%
2022/07/01	5	31.12	2	31.80	29.50	3	3,432	0.09%
2022/06/30	2	32.70	0	0.00	31.95	2	3,390	0.06%
2022/06/29	2	33.80	0.3	34.50	33.80	1.7	3,352	0.05%
2022/06/28	2	34.20	5	33.65	34.00	-3	3,298	-0.09%
2022/06/27	1	33.05	5	33.66	34.40	-4	3,338	-0.12%
2022/06/24	0.3	31.35	0	0.00	31.30	0.3	3,213	0.01%
2022/06/22	2	31.30	0	0.00	30.55	2	3,232	0.06%
2022/06/16	4	35.01	4	35.08	33.60	0	3,337	0.00%
2022/06/15	2	35.60	1	35.05	34.85	1	3,310	0.03%
2022/06/14	1	35.00	0	0.00	35.00	1	3,293	0.03%
2022/06/13	1	34.85	1	35.00	34.90	0	3,271	0.00%
2022/06/10	1	36.65	5	36.30	36.10	-4	3,241	-0.12%
2022/06/09	2	36.83	4	36.88	36.25	-2	3,198	-0.06%
2022/06/08	4	36.08	3	36.58	37.15	1	3,145	0.03%
2022/06/07	14	36.62	14	36.66	36.40	0	2,996	0.00%
2022/06/06	0	0.00	2	35.83	36.00	-2	2,578	-0.08%
2022/06/01	7	35.09	3	35.12	34.75	4	2,485	0.16%
2022/05/31	0	0.00	8	35.00	34.30	-8	2,459	-0.33%
2022/05/30	4	34.18	1	34.30	34.40	3	2,440	0.12%
2022/05/27	0	0.00	10	33.40	33.40	-10	2,406	-0.42%
2022/05/26	1	34.30	1	34.60	33.70	0	2,409	0.00%
2022/05/25	17	32.85	7	32.68	32.20	10	2,499	0.40%
2022/05/24	5	33.97	5	34.29	32.55	0	3,065	0.00%
2022/05/18	0	0.00	7	30.20	30.30	-7	3,252	-0.22%
2022/05/17	0	0.00	2	29.35	29.45	-2	3,311	-0.06%
2022/05/16	3	29.20	2	29.00	28.55	1	3,429	0.03%
2022/05/13	2	28.35	0	0.00	28.35	2	3,551	0.06%
2022/05/12	2	28.50	2	28.43	27.80	0	3,598	0.00%
2022/05/11	0	0.00	2	29.05	28.80	-2	3,623	-0.06%
2022/05/10	2	28.55	0.4	28.80	29.00	1.6	3,710	0.04%
2022/05/09	0.1	28.15	0	0.00	28.00	0.1	3,762	0.00%
2022/05/05	7	29.91	0	0.00	29.80	7	3,932	0.18%
2022/05/04	0.1	29.10	0	0.00	28.75	0.1	3,940	0.00%
2022/04/29	0	0.00	1	29.00	28.50	-1	4,025	-0.02%
2022/04/28	2.2	28.37	5	28.30	28.30	-2.9	4,066	-0.07%
2022/04/27	1	28.30	17	27.85	28.30	-16	4,117	-0.39%
2022/04/26	0	0.00	7	29.21	29.05	-7	4,157	-0.17%
2022/04/25	4	29.53	0	0.00	29.25	4	4,357	0.09%
2022/04/21	0	0.00	2	32.43	32.30	-2	4,468	-0.04%
2022/04/20	0	0.00	1	32.85	32.60	-1	4,489	-0.02%
2022/04/19	1	32.60	0	0.00	32.40	1	4,518	0.02%
2022/04/18	1	32.40	3	32.40	32.15	-2	4,550	-0.04%
2022/04/15	13	33.39	31	33.25	33.05	-18	4,579	-0.39%
2022/04/14	20	34.03	5	33.85	33.85	15	4,637	0.32%
2022/04/13	0.1	34.15	0	0.00	34.20	0.1	4,705	0.00%
2022/04/12	2	33.95	2	34.30	33.65	0	4,965	0.00%
2022/04/11	0	34.80	0	0.00	34.30	0	5,625	0.00%
2022/04/08	0	0.00	2	35.30	35.25	-2	5,935	-0.03%
2022/04/07	0	35.70	1	35.95	35.05	-1	5,994	-0.02%
2022/04/06	2	35.25	11	35.24	35.60	-9	5,989	-0.15%
2022/04/01	4	35.30	2	35.40	35.45	2	6,051	0.03%
2022/03/31	4	36.38	3	35.85	35.75	1	6,163	0.02%
2022/03/30	28	36.33	25	36.53	36.10	3	6,272	0.05%
2022/03/28	0	35.60	0	0.00	35.20	0	6,275	0.00%
2022/03/25	1	35.20	0	0.00	35.80	1	6,347	0.02%
2022/03/24	2	35.35	0	0.00	35.55	2	6,376	0.03%
2022/03/23	43	35.83	30	36.10	36.10	13	6,458	0.20%
2022/03/17	0.1	34.20	0	0.00	34.15	0.1	7,511	0.00%
2022/03/16	3	32.33	4	32.00	32.50	-1	7,803	-0.01%
2022/03/15	2	33.35	0	0.00	33.05	2	8,749	0.02%
2022/03/14	1	33.90	2	34.15	34.10	-1	9,424	-0.01%
2022/03/10	2	35.15	5.1	35.10	34.85	-3.1	10,132	-0.03%
2022/03/09	1	34.00	0	0.00	34.10	1	10,126	0.01%
2022/03/08	4	33.84	1	34.70	33.40	3	10,140	0.03%
2022/03/07	3	35.12	4	34.98	34.90	-1	10,114	-0.01%
2022/03/04	5	36.81	0	0.00	36.55	5	10,065	0.05%
2022/03/03	18	37.62	14	37.34	37.15	4	10,046	0.04%
2022/03/02	15	36.97	0	0.00	37.25	15	10,025	0.15%
2022/03/01	6	37.57	2	37.40	37.40	4	9,994	0.04%
2022/02/25	6	37.85	9.1	38.11	37.40	-3.1	9,937	-0.03%
2022/02/24	36	38.47	27	38.62	36.65	9	9,775	0.09%
2022/02/23	4	38.66	15	38.41	38.60	-11	9,159	-0.12%
2022/02/22	1.1	36.89	0	0.00	36.50	1.1	8,896	0.01%
2022/02/21	0	0.00	3	37.62	37.60	-3	8,896	-0.03%
2022/02/18	3.1	36.97	0.1	37.15	37.15	3	8,898	0.03%
2022/02/17	2	37.55	4	37.50	37.00	-2	9,034	-0.02%
2022/02/16	6	37.78	27	37.76	37.40	-21	9,532	-0.22%
2022/02/15	21	37.39	5	37.66	36.60	16	9,639	0.17%
2022/02/14	6	35.81	4	35.90	35.65	2	9,553	0.02%
2022/02/11	2	35.48	1	37.65	37.20	1	9,521	0.01%
2022/02/10	8	37.59	2	37.90	37.55	6	9,512	0.06%
2022/02/09	4	37.38	1	37.50	37.20	3	9,429	0.03%
2022/02/08	4	37.03	11	38.10	36.80	-7	9,374	-0.07%
2022/02/07	0	0.00	3	35.47	35.75	-3	9,242	-0.03%
2022/01/26	0	0.00	7	35.00	34.50	-7	9,254	-0.08%
2022/01/25	0.1	35.55	25	35.07	34.80	-24.9	9,356	-0.27%
2022/01/24	5	35.39	0	0.00	35.55	5	9,364	0.05%
2022/01/21	2	35.80	1	36.80	35.65	1	9,381	0.01%
2022/01/20	2	36.80	20	36.76	36.80	-18	9,455	-0.19%
2022/01/19	1	36.95	1	37.40	37.10	0	9,789	0.00%
2022/01/18	15	37.60	14	38.13	36.85	1	9,877	0.01%
2022/01/17	20	36.62	7	36.04	36.70	13	9,674	0.13%
2022/01/14	2	33.30	3.1	33.60	33.40	-1.1	9,581	-0.01%
2022/01/13	0	0.00	2	34.88	34.50	-2	9,595	-0.02%
2022/01/12	2	35.40	0	0.00	35.20	2	9,601	0.02%
2022/01/11	4	36.15	0	0.00	35.80	4	9,619	0.04%
2022/01/10	3.1	36.29	2	36.70	36.00	1.1	9,624	0.01%
2022/01/07	7	36.81	7.3	36.44	36.70	-0.3	9,610	0.00%
2022/01/06	13	37.46	1	37.65	37.50	12	9,554	0.13%
2022/01/05	21	38.39	17	38.14	37.35	4	9,515	0.04%
2022/01/04	169.3	39.79	35.1	39.06	38.25	134.2	9,286	1.45%	大買/鉅額交易
2022/01/03	6	37.50	9	37.23	38.50	-3	8,636	-0.03%
2021/12/30	2	35.48	1	35.50	35.40	1	8,325	0.01%
2021/12/29	0	0.00	1	36.40	36.20	-1	8,276	-0.01%
2021/12/28	11	36.62	2	36.75	36.60	9	8,263	0.11%
2021/12/27	9	37.42	3	37.53	37.30	6	8,227	0.07%
2021/12/24	4	36.45	4	36.78	36.80	0	8,142	0.00%
2021/12/23	0	0.00	3	35.70	35.70	-3	8,008	-0.04%
2021/12/22	3.1	35.29	1	35.45	35.20	2.1	7,935	0.03%
2021/12/21	1	35.45	0	0.00	35.35	1	7,883	0.01%
2021/12/20	1	35.35	0	0.00	35.75	1	7,840	0.01%
2021/12/17	4	36.76	1	36.20	36.05	3	7,774	0.04%
2021/12/16	8	37.54	10	37.53	37.20	-2	7,661	-0.03%
2021/12/15	6	36.90	5	37.73	37.30	1	7,488	0.01%
2021/12/14	33	37.70	21	37.44	36.65	12	7,364	0.16%
2021/12/13	10	39.88	42	40.26	39.70	-32	7,113	-0.45%
2021/12/10	16	38.11	18.1	38.33	38.20	-2.1	6,484	-0.03%
2021/12/09	66	39.49	28	39.49	37.05	38	6,174	0.62%
2021/12/08	22	37.92	30	38.43	39.40	-8	5,211	-0.15%
2021/12/07	7.1	36.49	24	35.64	35.85	-16.9	4,534	-0.37%
2021/12/06	3	32.53	10	33.57	34.75	-7	3,878	-0.18%
2021/12/03	0	0.00	1	31.30	31.60	-1	3,828	-0.03%
2021/12/02	3	31.55	1	31.00	30.90	2	3,838	0.05%
2021/12/01	1	31.50	0	0.00	32.20	1	3,848	0.03%
2021/11/30	10	31.41	0	0.00	31.25	10	3,851	0.26%
2021/11/29	0	0.00	2	30.25	30.60	-2	3,933	-0.05%
2021/11/26	0	0.00	4	30.75	30.95	-4	3,970	-0.10%
2021/11/25	2	32.38	1	33.10	32.35	1	3,974	0.03%
2021/11/24	0	0.00	1	32.80	32.90	-1	3,984	-0.03%
2021/11/23	5	32.87	18	32.68	32.65	-13	3,991	-0.33%
2021/11/22	2	33.80	3	33.95	33.70	-1	3,991	-0.03%
2021/11/19	3	34.35	2	34.18	33.55	1	4,025	0.02%
2021/11/18	12	34.40	15	34.68	34.10	-3	4,041	-0.07%
2021/11/17	8	34.56	4	34.68	34.50	4	4,022	0.10%
2021/11/16	6	34.66	4	34.65	33.40	2	3,965	0.05%
2021/11/15	46	35.81	23	35.61	35.05	23	3,833	0.60%
2021/11/12	0	0.00	4.3	33.84	34.35	-4.3	3,320	-0.13%
2021/11/11	0	0.00	4	31.61	31.25	-4	3,138	-0.13%
2021/11/10	0.1	30.55	0	0.00	30.95	0.1	3,152	0.00%
2021/11/08	1	31.30	0	0.00	30.75	1	3,178	0.03%
2021/11/05	1.1	30.77	1.1	30.52	30.60	0	3,239	0.00%
2021/11/03	5	30.74	1.1	31.03	30.80	3.9	3,366	0.12%
2021/11/02	1	33.25	3	32.13	31.10	-2	3,398	-0.06%
2021/11/01	3	31.53	5	31.91	31.40	-2	3,310	-0.06%
2021/10/29	7.3	30.90	5	30.90	30.75	2.3	3,332	0.07%
2021/10/28	11	31.82	2	32.00	31.60	9	3,296	0.27%
2021/10/27	5	33.52	6	33.53	33.50	-1	3,314	-0.03%
2021/10/26	0	0.00	6	32.05	32.10	-6	3,033	-0.20%
2021/10/25	0	29.30	0	0.00	29.20	0	3,010	0.00%
2021/10/22	0	0.00	11	29.44	29.45	-11	3,271	-0.34%
2021/10/21	4	29.43	0	0.00	28.85	4	3,655	0.11%
2021/10/20	2	29.10	2.2	29.35	29.30	-0.2	3,829	0.00%
2021/10/19	6.1	28.27	5.4	28.67	28.50	0.7	4,739	0.01%
2021/10/18	0	0.00	3	27.73	28.70	-3	5,153	-0.06%
2021/10/15	3	27.38	2	27.43	27.15	1	5,221	0.02%
2021/10/14	0.1	26.10	1	26.80	26.40	-0.9	5,377	-0.02%
2021/10/13	1.1	25.84	0	0.00	25.70	1.1	5,442	0.02%
2021/10/12	1	29.15	1	27.40	27.40	0	5,521	0.00%
2021/10/07	0	0.00	1	27.45	27.45	-1	6,092	-0.02%
2021/10/06	0.1	26.50	0	26.75	26.05	0.1	6,742	0.00%
2021/10/05	0	0.00	2	25.73	26.50	-2	7,013	-0.03%
2021/10/04	0	0.00	2	25.30	25.05	-2	7,209	-0.03%
2021/10/01	0.1	27.80	6	27.10	26.55	-5.9	7,785	-0.08%
2021/09/30	3	28.52	0	0.00	28.45	3	8,223	0.04%
2021/09/29	3	28.70	0	0.00	28.40	3	8,400	0.04%
2021/09/28	3	29.97	2	30.08	29.60	1	8,912	0.01%
2021/09/27	1	29.85	4	30.03	29.80	-3	9,196	-0.03%
2021/09/24	3.1	28.63	2	28.80	28.70	1.1	9,280	0.01%
2021/09/17	1	29.00	13	29.16	29.80	-12	9,479	-0.13%
2021/09/15	1.2	28.52	0	0.00	28.40	1.2	9,593	0.01%
2021/09/14	6.2	29.12	2	29.95	28.90	4.2	9,719	0.04%
2021/09/13	3.1	29.43	0	0.00	29.45	3.1	9,914	0.03%
2021/09/10	0.1	29.70	3	29.93	30.10	-2.9	10,046	-0.03%
2021/09/09	0.1	29.20	0	0.00	29.50	0.1	10,236	0.00%
2021/09/07	4.1	29.24	4	29.48	29.30	0.1	10,808	0.00%
2021/09/06	3	30.00	2	30.30	29.80	1	11,167	0.01%
2021/09/03	1	31.10	0	0.00	31.20	1	11,532	0.01%
2021/09/02	7	32.42	1	33.40	31.35	6	11,850	0.05%
2021/09/01	11	31.94	16	31.99	32.15	-5	11,877	-0.04%
2021/08/31	3.1	30.87	0	0.00	30.60	3.1	11,826	0.03%
2021/08/30	2.1	31.14	1	30.50	30.85	1.1	11,817	0.01%
2021/08/27	1	31.00	10.2	31.56	31.05	-9.2	11,865	-0.08%
2021/08/26	11	31.50	11	31.96	31.50	0	11,900	0.00%
2021/08/25	1	31.85	4	32.24	31.85	-3	12,033	-0.02%
2021/08/24	4	31.48	0	0.00	30.85	4	12,164	0.03%
2021/08/23	0	0.00	3	32.35	32.35	-3	12,167	-0.02%
2021/08/20	10	30.40	0.1	29.65	29.75	10	12,177	0.08%
2021/08/19	1.2	29.70	2	30.40	29.75	-0.8	12,215	-0.01%
2021/08/17	0	0.00	0.1	31.00	29.35	-0.1	12,384	0.00%
2021/08/16	5	31.36	27	31.09	30.50	-22	12,391	-0.18%
2021/08/13	4.1	33.18	3	32.03	32.20	1.1	12,374	0.01%
2021/08/12	0.1	33.90	0	33.70	33.70	0.1	12,401	0.00%
2021/08/11	1	33.57	12	33.15	32.90	-11	12,447	-0.09%
2021/08/10	1.6	34.93	2	34.55	34.35	-0.4	12,434	0.00%
2021/08/09	7.1	36.57	1	36.25	35.95	6.1	12,415	0.05%
2021/08/06	1	37.60	9	37.96	37.45	-8	12,393	-0.06%
2021/08/05	1	37.45	13.6	37.49	37.35	-12.6	12,395	-0.10%
2021/08/04	7.2	37.81	2	38.13	37.35	5.2	12,475	0.04%
2021/08/03	4.4	38.36	4	38.84	37.95	0.4	12,515	0.00%
2021/08/02	4	38.71	3	38.90	38.40	1	12,551	0.01%
2021/07/30	26	38.70	16	38.61	37.95	10	12,485	0.08%
2021/07/29	10	37.57	23	37.64	38.35	-13	12,448	-0.10%
2021/07/28	35	38.43	70.1	36.93	37.20	-35.1	12,404	-0.28%
2021/07/27	84	42.15	38	42.37	40.55	46	12,287	0.37%
2021/07/26	23.1	40.84	94.4	40.79	40.45	-71.3	12,001	-0.59%
2021/07/23	86.4	42.66	38	43.19	40.40	48.4	11,852	0.41%
2021/07/22	41	40.29	33.4	41.27	41.90	7.6	10,983	0.07%
2021/07/21	18	38.66	22.2	38.39	38.10	-4.2	10,593	-0.04%
2021/07/20	10	38.59	25.2	39.30	37.90	-15.2	10,670	-0.14%
2021/07/19	7.2	38.63	7	38.91	38.45	0.2	10,608	0.00%
2021/07/16	11	39.41	12	39.89	39.00	-1	10,687	-0.01%
2021/07/15	52.5	40.02	35	40.10	39.30	17.5	10,649	0.16%
2021/07/14	22.1	41.86	15	43.19	41.20	7.1	10,499	0.07%
2021/07/13	97	42.49	56	42.79	41.85	41	10,319	0.40%
2021/07/12	19	40.71	24	41.02	41.45	-5	9,772	-0.05%
2021/07/09	43	41.00	35	39.87	40.00	8	9,703	0.08%
2021/07/08	29	41.37	29	41.40	40.20	0	9,709	0.00%
2021/07/07	17	39.37	26	40.09	40.10	-9	9,258	-0.10%
2021/07/06	16	38.49	16	38.53	38.05	0	9,016	0.00%
2021/07/05	34	39.16	19	39.30	38.90	15	9,075	0.17%
2021/07/02	4	34.90	22.5	35.19	36.90	-18.5	8,623	-0.21%
2021/07/01	7.3	34.21	17.2	33.92	33.55	-9.9	8,387	-0.12%
2021/06/30	10.1	35.22	91.1	35.06	35.20	-81	8,319	-0.97%
2021/06/29	3	36.22	10.1	36.22	36.00	-7.1	8,243	-0.09%
2021/06/28	7	36.36	1	36.85	36.65	6	8,214	0.07%
2021/06/25	7	36.69	2.4	37.03	36.45	4.6	8,179	0.06%
2021/06/24	3.5	36.33	14	36.19	36.15	-10.5	8,145	-0.13%
2021/06/23	5.2	37.26	6	37.23	37.25	-0.8	8,101	-0.01%
2021/06/22	7	36.09	18	35.82	35.80	-11	8,000	-0.14%
2021/06/21	23	38.12	19	37.76	37.50	4	7,917	0.05%
2021/06/18	43	41.02	1	41.25	40.05	42	7,910	0.53%
2021/06/17	88	41.88	20	40.42	41.90	68	7,902	0.86%
2021/06/16	17	40.00	17.6	41.03	38.95	-0.6	7,830	-0.01%
2021/06/15	30.6	41.77	31	40.77	43.25	-0.4	7,783	-0.01%
2021/06/11	51.2	38.92	36	38.97	39.35	15.2	7,853	0.19%
2021/06/10	15	35.76	8	35.29	35.80	7	7,500	0.09%
2021/06/09	5	32.15	23.4	32.84	32.55	-18.4	7,278	-0.25%
2021/06/08	2.2	30.53	0	0.00	30.45	2.2	7,447	0.03%
2021/06/07	6	30.67	1	29.85	30.35	5	7,485	0.07%
2021/06/04	3	30.78	4	30.94	30.50	-1	7,512	-0.01%
2021/06/03	6.2	32.43	3	32.88	32.25	3.2	7,520	0.04%
2021/06/02	10.2	33.19	10	33.55	33.00	0.2	7,544	0.00%
2021/06/01	15.2	34.46	17	34.16	34.70	-1.8	7,502	-0.02%
2021/05/28	2	32.10	0	0.00	31.90	2	7,648	0.03%
2021/05/27	8.1	32.60	3.6	32.24	31.65	4.5	7,968	0.06%
2021/05/26	16	32.87	12	32.63	32.75	4	8,205	0.05%
2021/05/25	12	30.14	27	31.39	31.80	-15	8,376	-0.18%
2021/05/24	2.3	28.00	1	28.90	28.95	1.3	8,364	0.02%
2021/05/21	1	28.20	2	27.73	28.20	-1	8,482	-0.01%
2021/05/20	8.3	27.17	0	0.00	26.75	8.3	8,541	0.10%
2021/05/19	13.3	27.91	5	28.04	28.80	8.3	8,554	0.10%
2021/05/18	0	0.00	1	26.20	26.20	-1	8,587	-0.01%
2021/05/17	12	24.23	3	24.72	23.85	9	8,595	0.10%
2021/05/14	3	27.42	0	0.00	26.50	3	8,557	0.04%
2021/05/13	5	26.63	9	27.31	27.25	-4	8,520	-0.05%
2021/05/12	0	0.00	11	26.75	27.20	-11	8,480	-0.13%
2021/05/11	7	28.30	8	27.73	27.45	-1	8,374	-0.01%
2021/05/10	6	30.67	0	0.00	30.30	6	8,331	0.07%
2021/05/07	3	30.48	8	31.54	32.30	-5	8,303	-0.06%
2021/05/06	4.1	30.27	1	30.45	29.40	3.1	8,270	0.04%
2021/05/05	4	31.30	1	32.00	30.85	3	8,265	0.04%
2021/05/04	5	33.38	4	31.48	34.20	1	8,284	0.01%
2021/05/03	9.1	32.40	6	32.81	32.15	3.1	8,207	0.04%
2021/04/29	15	36.14	9	36.25	35.65	6	8,138	0.07%
2021/04/28	2	38.30	1	37.25	37.20	1	8,156	0.01%
2021/04/27	12	38.83	2	38.63	38.65	10	8,263	0.12%
2021/04/26	9	40.18	10	41.06	40.30	-1	8,393	-0.01%
2021/04/23	3	35.53	10	36.99	38.80	-7	8,263	-0.08%
2021/04/22	11.1	36.91	2	36.10	35.30	9.1	8,179	0.11%
2021/04/21	5	39.14	0	0.00	39.00	5	8,056	0.06%
2021/04/20	4	40.12	12	40.00	39.95	-8	8,030	-0.10%
2021/04/19	22	39.41	6	39.18	39.10	16	8,036	0.20%
2021/04/16	9	43.75	4	44.28	43.00	5	7,922	0.06%
2021/04/15	2	39.48	187	40.45	44.30	-185	7,853	-2.36%	大賣/鉅額交易
2021/04/14	17	43.28	16.8	43.22	43.00	0.2	7,726	0.00%
2021/04/13	6.8	47.23	9	47.92	46.50	-2.2	7,652	-0.03%
2021/04/12	19	50.13	2	48.43	47.10	17	7,651	0.22%
2021/04/09	28.1	51.67	2	51.75	52.30	26.1	7,713	0.34%
2021/04/08	1	55.20	2	55.20	52.00	-1	7,750	-0.01%
2021/04/07	0	0.00	4	50.10	50.20	-4	7,846	-0.05%
2021/04/01	2	40.50	0	0.00	41.50	2	8,252	0.02%
2021/03/30	1	41.05	2	41.05	41.70	-1	8,407	-0.01%
2021/03/26	0	0.00	1	38.45	39.50	-1	8,507	-0.01%
2021/03/25	2	38.50	3	37.75	38.50	-1	8,610	-0.01%
2021/03/24	1	40.00	7	37.98	37.10	-6	8,748	-0.07%
2021/03/23	14	40.66	11	40.50	40.50	3	8,783	0.03%
2021/03/22	16	44.69	9.5	44.89	45.00	6.5	8,790	0.07%
2021/03/19	3	40.93	7.1	42.03	42.55	-4.1	8,873	-0.05%
2021/03/18	103	34.19	70	36.24	38.80	33	8,761	0.38%	大買/
2021/03/17	74	34.42	20.1	34.01	35.30	53.9	8,604	0.63%
2021/03/16	0	0.00	1	32.25	32.25	-1	8,208	-0.01%
2021/03/15	24	27.70	11	27.50	29.35	13	8,244	0.16%
2021/03/12	25	25.74	18	26.02	26.70	7	8,286	0.08%
2021/03/11	2	24.35	2	24.45	24.30	0	8,135	0.00%
2021/03/10	8	24.51	1	24.00	24.05	7	8,107	0.09%
2021/03/09	2	23.03	7.5	23.67	24.05	-5.4	8,059	-0.07%
2021/03/08	11	23.49	1	24.50	23.25	10	7,997	0.13%
2021/03/05	6.1	24.23	1	24.50	23.50	5.1	7,963	0.06%
2021/03/04	55	24.65	65	25.23	25.00	-10	7,891	-0.13%
2021/03/03	74	25.51	77	24.38	25.30	-3	7,788	-0.04%
2021/03/02	17.4	24.53	35	25.29	24.95	-17.6	7,538	-0.23%
2021/02/26	78	22.97	59	22.57	23.10	19	7,165	0.27%
2021/02/25	28	21.53	2	21.40	21.00	26	6,869	0.38%
2021/02/24	0	0.00	1	21.75	21.75	-1	6,555	-0.02%
2021/02/23	3	19.80	14	19.51	19.80	-11	6,480	-0.17%
2021/02/22	0	0.00	2	17.38	18.00	-2	6,303	-0.03%
2021/02/18	0	0.00	8	17.69	17.60	-8	6,119	-0.13%
2021/02/02	7	15.31	0	0.00	15.20	7	5,892	0.12%
2021/02/01	0	0.00	14.1	15.25	15.10	-14.1	5,905	-0.24%
2021/01/29	0	0.00	3	16.10	15.95	-3	5,852	-0.05%
2021/01/27	4	16.75	0	0.00	17.30	4	5,752	0.07%
2021/01/26	5	17.25	2	16.98	16.70	3	5,677	0.05%
2021/01/25	1	16.20	21	15.95	17.20	-20	5,566	-0.36%
2021/01/21	0	0.00	5	16.31	17.20	-5	5,432	-0.09%
2021/01/20	26	17.28	0	0.00	16.55	26	5,337	0.49%
2021/01/19	24	18.35	4	18.30	18.35	20	5,149	0.39%
2021/01/18	0	0.00	2	16.70	16.70	-2	4,952	-0.04%
2021/01/15	0	0.00	5	16.00	16.30	-5	4,924	-0.10%
2021/01/14	8	16.66	4	16.59	16.55	4	4,900	0.08%
2021/01/13	1	16.85	3	16.43	15.75	-2	4,872	-0.04%
2021/01/12	6	16.67	0	0.00	16.35	6	4,917	0.12%
2021/01/11	5	17.82	31	17.93	18.00	-26	4,927	-0.53%
2021/01/08	0	0.00	10	16.64	16.55	-10	4,842	-0.21%
2021/01/07	1	16.50	1	16.60	16.25	0	4,811	0.00%
2021/01/06	8	16.78	51	18.25	17.10	-43	4,714	-0.91%
2021/01/05	4	18.48	0	0.00	18.20	4	4,547	0.09%
2021/01/04	53	17.87	11.1	18.64	18.90	41.9	4,383	0.96%
2020/12/31	5	16.38	34	16.89	17.20	-29	4,089	-0.71%
2020/12/30	13	14.77	3	15.32	15.65	10	3,810	0.26%
2020/12/29	21	15.17	3	15.33	15.45	18	3,624	0.50%
2020/12/28	0	0.00	3	14.15	14.15	-3	3,177	-0.09%
2020/12/25	1	12.90	12.1	12.90	12.90	-11.1	3,084	-0.36%
2020/12/24	0	0.00	10	11.85	11.75	-10	2,917	-0.34%
2020/12/23	2	11.20	5	11.73	11.95	-3	2,863	-0.10%
2020/12/22	1	11.15	15	11.62	11.15	-14	2,821	-0.50%
2020/12/21	2	12.20	23	12.10	12.05	-21	2,763	-0.76%
2020/12/18	24	13.60	0	0.00	13.35	24	2,678	0.90%
2020/12/17	0	0.00	3	12.90	13.40	-3	2,501	-0.12%
2020/12/16	41	12.33	38	12.21	12.20	3	2,342	0.13%
2020/12/15	15	11.99	34	11.42	12.55	-19	2,197	-0.86%
2020/12/14	0	0.00	12	11.65	11.65	-12	1,939	-0.62%
2020/12/11	4	10.60	7	10.52	10.60	-3	1,912	-0.16%
2020/12/10	0	0.00	22	9.62	9.65	-22	1,778	-1.24%
2020/12/09	20	9.93	1	9.86	9.86	19	1,723	1.10%
2020/12/08	44	9.69	0	0.00	9.87	44	1,639	2.68%
2020/12/07	20	9.19	10	9.59	9.62	10	1,478	0.68%
2020/12/02	1	8.63	0	0.00	8.57	1	1,338	0.07%
2020/12/01	0	0.00	1	8.86	8.66	-1	1,321	-0.08%
2020/11/30	1	8.60	0	0.00	8.56	1	1,282	0.08%
2020/11/27	0	0.00	32	8.22	8.40	-32	1,227	-2.61%
2020/11/25	0	0.00	2	7.99	8.00	-2	1,175	-0.17%
2020/11/20	0	0.00	3	8.10	8.11	-3	1,133	-0.26%
2020/11/19	1	7.90	0	0.00	7.91	1	1,096	0.09%
2020/11/10	1	7.98	0	0.00	7.98	1	1,084	0.09%
2020/11/09	0	0.00	12	8.06	8.30	-12	1,046	-1.15%
2020/11/05	0	7.51	0	0.00	7.67	0	997	0.00%
2020/10/23	0	0.00	1	7.70	8.03	-1	970	-0.10%
2020/10/22	1	7.70	0	0.00	7.70	1	949	0.11%
2020/10/21	43	7.91	0	0.00	7.90	43	944	4.55%
2020/10/20	1	8.15	0	0.00	7.95	1	973	0.10%
2020/10/19	2	8.32	3	8.14	8.32	-1	914	-0.11%
2020/10/16	1	7.69	0	0.00	7.57	1	803	0.12%
2020/10/15	0	0.00	76	7.58	7.72	-76	791	-9.60%
2020/10/12	10	7.40	0	0.00	7.41	10	782	1.28%
2020/10/08	59	7.46	0	0.00	7.37	59	789	7.48%
2020/10/07	7	7.40	0	0.00	7.46	7	793	0.88%
2020/09/28	0	0.00	1	7.40	7.43	-1	871	-0.11%
2020/09/25	0	0.00	1	7.38	7.35	-1	940	-0.11%
2020/09/24	1	7.52	0	0.00	7.52	1	1,037	0.10%
2020/09/23	0	0.00	6	7.90	7.94	-6	1,027	-0.58%
2020/09/22	0	0.00	4	7.55	7.48	-4	972	-0.41%
2020/09/18	0	0.00	1	7.50	7.51	-1	963	-0.10%
2020/09/17	1	7.57	0	0.00	7.50	1	960	0.10%
2020/09/08	1	7.40	0	0.00	7.44	1	856	0.12%
2020/09/07	1	7.20	1	7.57	7.82	0	843	0.00%
2020/09/03	0	0.00	1	7.32	7.35	-1	819	-0.12%
2020/08/20	2	6.87	0	0.00	6.61	2	805	0.25%
2020/08/19	0.1	7.10	0	0.00	7.12	0.1	798	0.01%
2020/08/07	0	0.00	2	7.15	7.19	-2	790	-0.25%
2020/07/28	0	0.00	1	7.08	6.91	-1	787	-0.13%
2020/07/24	2	7.90	0	0.00	7.57	2	780	0.26%
2020/07/23	1	7.86	0	0.00	7.90	1	732	0.14%
2020/07/16	0	0.00	1	7.18	7.18	-1	675	-0.15%
2020/07/08	2	7.30	0	0.00	7.38	2	641	0.31%
2020/07/07	0	0.00	1	7.52	7.40	-1	628	-0.16%
2020/07/06	2	7.50	2	7.73	7.70	0	606	0.00%
2020/07/03	1	7.29	2	7.67	7.67	-1	536	-0.19%
2020/07/02	0	0.00	1	6.82	6.98	-1	414	-0.24%
2020/06/23	2	6.42	5	6.30	6.51	-3	373	-0.80%
2020/06/22	5	6.39	6	6.41	6.50	-1	367	-0.27%
2020/06/11	4	6.00	0	0.00	5.94	4	397	1.01%
2020/05/04	0	0.00	10	6.16	6.29	-10	528	-1.89%
2020/04/29	2	6.17	1	6.35	6.30	1	535	0.19%
2020/04/23	0	0.00	0	6.54	6.04	0	560	0.00%
2020/04/16	0	0.00	0	6.37	6.07	0	558	0.00%
2020/04/14	3	5.92	0	0.00	5.98	3	563	0.53%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/04/09	10	5.66	0	0.00	5.69	10	583	1.71%
2020/04/01	1	5.20	0	0.00	5.21	1	605	0.17%
2020/03/26	0	0.00	1	5.28	5.26	-1	815	-0.12%
2020/03/20	0	0.00	2	4.95	5.00	-2	850	-0.24%
2020/03/19	3	4.59	0	0.00	4.59	3	851	0.35%
2020/03/13	0	0.00	20	5.45	5.69	-20	937	-2.13%
2020/03/12	0	0.00	6	6.15	6.01	-6	967	-0.62%
2020/03/10	0	0.00	3	6.55	6.61	-3	977	-0.31%
2020/03/04	2	6.87	3	6.87	6.96	-1	1,024	-0.10%
2020/03/03	0	0.00	5	7.02	6.98	-5	1,014	-0.49%
2020/02/27	0	0.00	5	7.08	6.92	-5	1,042	-0.48%
2020/02/26	2	7.16	5	7.16	7.14	-3	1,035	-0.29%
2020/02/13	6	7.63	3	7.73	7.55	3	1,111	0.27%
2020/02/12	5	7.60	0	0.00	7.60	5	1,111	0.45%
2020/02/11	3	7.47	0	0.00	7.47	3	1,111	0.27%
2020/02/10	3	7.39	0	0.00	7.39	3	1,117	0.27%
2020/02/06	2	7.40	0	0.00	7.40	2	1,128	0.18%
2020/02/05	4	7.29	0	0.00	7.27	4	1,126	0.35%
2020/02/04	0	0.00	3	7.33	7.32	-3	1,130	-0.27%
2020/02/03	4	7.22	0	0.00	7.20	4	1,131	0.35%
2020/01/31	5	7.55	0	0.00	7.55	5	1,127	0.44%
2020/01/17	3	8.30	0	0.00	8.30	3	1,114	0.27%
2020/01/14	4	8.31	2	8.29	8.23	2	1,142	0.18%
2020/01/08	2	8.15	2	8.11	8.12	0	1,180	0.00%
2020/01/06	0	0.00	5	8.25	8.25	-5	1,213	-0.41%
2019/12/30	0	0.00	8	8.61	8.58	-8	1,462	-0.55%
2019/12/25	0	0.00	2	8.79	8.77	-2	1,717	-0.12%
2019/12/24	10	9.13	23	9.08	8.97	-13	1,861	-0.70%
2019/12/23	22	8.93	10	8.82	8.98	12	1,812	0.66%
2019/12/19	0	0.00	5	8.80	8.63	-5	1,829	-0.27%
2019/12/18	3	8.65	0	0.00	8.65	3	1,819	0.16%
2019/12/17	5	8.61	0	0.00	8.61	5	1,829	0.27%
2019/12/12	0	0.00	5	8.45	8.45	-5	1,848	-0.27%
2019/12/10	1	8.73	14	8.83	8.72	-13	1,820	-0.71%
2019/12/09	20	8.51	0	0.00	8.53	20	1,728	1.16%
2019/12/06	0	0.00	5	8.56	8.35	-5	1,672	-0.30%
2019/12/05	0	0.00	2	8.47	8.48	-2	1,647	-0.12%
2019/12/04	7	8.38	0	0.00	8.40	7	1,645	0.43%
2019/11/29	2	8.30	0	0.00	8.26	2	1,597	0.13%
2019/11/27	1	8.60	0	0.00	8.37	1	1,608	0.06%
2019/11/26	3	8.53	5	8.54	8.49	-2	1,595	-0.13%
2019/11/25	0	0.00	1	8.34	8.31	-1	1,588	-0.06%
2019/11/21	0	0.00	2	8.24	8.29	-2	1,611	-0.12%
2019/11/18	3	8.45	4	8.26	8.26	-1	1,586	-0.06%
2019/11/13	0	0.00	1	8.04	7.96	-1	1,576	-0.06%
2019/11/11	0	0.00	17	8.00	7.90	-17	1,584	-1.07%
2019/11/08	0	0.00	2.5	8.08	8.09	-2.5	1,596	-0.16%
2019/11/07	0	0.00	2	8.08	8.08	-2	1,603	-0.12%
2019/11/06	5	8.02	0	0.00	8.05	5	1,596	0.31%
2019/11/05	1	8.08	5	8.08	8.08	-4	1,592	-0.25%
2019/11/01	0	0.00	3	8.20	8.32	-3	1,586	-0.19%
2019/10/31	0	0.00	6	8.02	8.02	-6	1,594	-0.38%
2019/10/29	2	8.31	0	0.00	8.30	2	1,588	0.13%
2019/10/28	2	8.50	0	0.00	8.50	2	1,595	0.13%
2019/10/21	0	0.00	3	8.69	8.53	-3	1,615	-0.19%
2019/10/18	2	8.52	2	8.53	8.52	0	1,634	0.00%
2019/10/17	0	0.00	6	8.70	8.70	-6	1,670	-0.36%
2019/10/16	2	8.30	5	8.30	8.30	-3	1,648	-0.18%
2019/10/14	5	8.67	0	0.00	8.67	5	1,638	0.31%
2019/10/09	0	0.00	5	8.50	8.50	-5	1,618	-0.31%
2019/10/08	3	8.70	8	8.68	8.66	-5	1,607	-0.31%
2019/10/07	2	9.08	5	8.86	8.86	-3	1,597	-0.19%
2019/10/04	2	9.15	10	9.21	9.08	-8	1,570	-0.51%
2019/10/03	6	9.16	21	9.01	9.25	-15	1,360	-1.10%
2019/10/02	1	8.76	0	0.00	8.76	1	1,204	0.08%
2019/10/01	8	8.84	6	8.88	8.68	2	1,156	0.17%
2019/09/27	29	9.04	3	8.89	9.05	26	1,090	2.38%
2019/09/18	2	8.14	0	0.00	8.14	2	745	0.27%
2019/09/10	0	0.00	3	7.91	7.81	-3	732	-0.41%
2019/09/09	0	0.00	4	7.94	7.94	-4	727	-0.55%
2019/09/06	0	0.00	5	7.96	8.00	-5	730	-0.68%
2019/08/30	2	7.78	0	0.00	7.75	2	707	0.28%
2019/08/20	2	7.75	0	0.00	7.74	2	693	0.29%
2019/08/15	0	0.00	5	7.43	7.43	-5	708	-0.71%
2019/08/13	10	7.84	0	0.00	7.80	10	723	1.38%
2019/08/02	0	0.00	1.2	8.21	8.15	-1.2	964	-0.12%
2019/07/30	8	8.80	0	0.00	8.68	8	1,045	0.77%
2019/07/24	2	8.76	0	0.00	8.76	2	1,039	0.19%
2019/07/23	11	8.88	0	0.00	8.75	11	1,059	1.04%
2019/07/22	8	8.80	0	0.00	8.83	8	1,040	0.77%
2019/07/19	4	8.58	1	8.48	8.58	3	1,027	0.29%
2019/07/18	0	0.00	2	8.34	8.34	-2	994	-0.20%
2019/07/17	4	8.39	0	0.00	8.38	4	1,010	0.40%
2019/07/16	3	8.40	0	0.00	8.40	3	1,019	0.29%
2019/07/15	5	8.35	0	0.00	8.36	5	1,036	0.48%
2019/07/12	3	8.40	0	0.00	8.38	3	1,208	0.25%
2019/07/09	2	8.23	0	0.00	8.25	2	1,394	0.14%
2019/07/08	4	8.26	0	0.00	8.26	4	1,402	0.29%
2019/06/25	0	0.00	3	7.95	7.95	-3	1,607	-0.19%
2019/06/12	0	0.00	4	7.88	7.90	-4	1,761	-0.23%
2019/06/10	4	7.92	15	7.96	7.83	-11	1,887	-0.58%
2019/06/06	0	0.00	1	7.94	7.96	-1	1,898	-0.05%
2019/06/05	1	8.04	0	0.00	8.04	1	1,945	0.05%
2019/06/03	11	8.03	1	8.01	8.01	10	2,006	0.50%
2019/05/31	12	8.16	6	8.21	8.16	6	2,003	0.30%
2019/05/30	2	8.00	16	8.05	8.14	-14	2,009	-0.70%
2019/05/29	1	7.93	0	0.00	7.93	1	1,988	0.05%
2019/05/28	9	7.95	4	7.94	7.94	5	1,983	0.25%
2019/05/27	9	7.79	0	0.00	7.82	9	1,987	0.45%
2019/05/24	3	7.90	0	0.00	7.86	3	2,000	0.15%
2019/05/23	4	7.91	2	7.99	7.90	2	2,095	0.10%
2019/05/22	3	8.12	0	0.00	8.12	3	2,096	0.14%
2019/05/21	1	8.11	7	7.91	8.11	-6	2,058	-0.29%
2019/05/20	0	0.00	24	7.82	7.72	-24	2,050	-1.17%
2019/05/17	4	8.34	0	0.00	8.15	4	2,036	0.20%
2019/05/16	3	8.61	0	0.00	8.36	3	2,033	0.15%
2019/05/15	4	8.74	0	0.00	8.73	4	2,009	0.20%
2019/05/13	1	8.79	6	8.75	8.84	-5	1,973	-0.25%
2019/05/09	32	8.74	3	8.81	8.72	29	1,769	1.64%
2019/05/08	13	8.53	11	8.45	8.45	2	1,691	0.12%
2019/05/07	2	8.64	0	0.00	8.64	2	1,680	0.12%
2019/05/03	2	8.77	0	0.00	8.77	2	1,657	0.12%
2019/04/29	0	0.00	9	8.72	8.98	-9	1,639	-0.55%
2019/04/26	5	8.73	0	0.00	8.66	5	1,612	0.31%
2019/04/25	3	8.96	0	0.00	8.90	3	1,599	0.19%
2019/04/23	0	0.00	1	9.00	8.81	-1	1,573	-0.06%
2019/04/22	7	9.01	5	8.97	8.95	2	1,559	0.13%
2019/04/18	9	9.07	17	9.07	9.11	-8	1,503	-0.53%
2019/04/17	11	8.84	15	8.84	8.78	-4	1,330	-0.30%
2019/04/16	0	0.00	4	8.88	8.91	-4	1,218	-0.33%
2019/04/11	5	8.30	0	0.00	8.26	5	1,108	0.45%
2019/04/10	1	8.43	2	8.45	8.43	-1	1,088	-0.09%
2019/04/09	8	8.24	0	0.00	8.21	8	1,043	0.77%
2019/04/03	10	8.17	1	7.90	8.17	9	949	0.95%
2019/04/02	0	0.00	13	7.81	7.81	-13	926	-1.40%
2019/04/01	0	8.05	0	0.00	8.05	0	902	0.00%
2019/03/28	3	8.40	0	0.00	8.28	3	882	0.34%
2019/03/27	5	8.30	0	0.00	8.30	5	836	0.60%
2019/03/21	0	0.00	1	8.37	8.28	-1	767	-0.13%
2019/03/19	6	8.59	0	0.00	8.59	6	746	0.80%
2019/03/15	1	8.41	2	8.44	8.44	-1	675	-0.15%
2019/03/14	8	8.47	5	8.47	8.50	3	647	0.46%
2019/03/13	3	7.95	0	0.00	7.95	3	548	0.55%
2019/03/12	0	7.66	10	7.65	7.66	-10	515	-1.94%
2019/03/11	10	7.66	0	0.00	7.72	10	508	1.97%
2019/03/08	7	7.45	0	0.00	7.46	7	461	1.52%
2019/03/07	2	7.11	0	0.00	7.11	2	418	0.48%
2019/03/05	3	7.10	0	0.00	7.10	3	405	0.74%
2019/02/25	1	7.20	0	0.00	7.20	1	427	0.23%
2019/02/22	14	7.16	2	7.13	7.14	12	429	2.79%
2019/02/15	3	6.87	0	0.00	6.85	3	310	0.97%
2018/12/26	0	0.00	3	6.70	6.70	-3	398	-0.75%
2018/12/13	1	7.25	0	0.00	7.26	1	420	0.24%
2018/12/12	5	7.28	0	0.00	7.28	5	421	1.19%
2018/12/10	0	0.00	10	7.05	7.04	-10	418	-2.39%
2018/12/03	3	7.41	0	0.00	7.41	3	446	0.67%
2018/11/22	10	7.38	0	0.00	7.30	10	481	2.08%
2018/11/21	5	7.14	0	0.00	7.15	5	437	1.14%
2018/11/15	1	6.95	0	0.00	6.98	1	440	0.23%
2018/10/23	2	6.62	0	0.00	6.62	2	574	0.35%
2018/10/11	0	0.00	1	6.53	6.51	-1	746	-0.13%
2018/10/05	0	0.00	6	7.35	7.44	-6	899	-0.67%
2018/10/03	1	7.77	0	0.00	7.77	1	1,080	0.09%
2018/10/01	0	7.89	0	0.00	7.82	0	1,098	0.00%
2018/09/12	0	0.00	2	7.77	7.62	-2	1,678	-0.12%
2018/09/11	0	7.70	14	7.66	7.74	-14	1,725	-0.81%
2018/09/10	10	7.66	0	0.00	7.54	10	1,775	0.56%
2018/09/07	0	8.10	4	8.39	8.12	-4	1,819	-0.22%
2018/09/06	0	0.00	5	8.41	8.41	-5	1,878	-0.27%
2018/09/03	0	0.00	3	8.57	8.57	-3	2,495	-0.12%
2018/08/29	6	8.91	0	0.00	8.90	6	2,950	0.20%
2018/08/24	0	0.00	3	8.40	8.33	-3	3,134	-0.10%
2018/08/23	0	0.00	3	8.50	8.50	-3	3,175	-0.09%
2018/08/21	5	8.70	0	0.00	8.70	5	3,286	0.15%
2018/08/20	1	8.45	0	0.00	8.33	1	3,279	0.03%
2018/08/17	0	0.00	5	8.70	8.55	-5	3,314	-0.15%
2018/08/16	1	8.55	0	0.00	8.63	1	3,413	0.03%
2018/08/13	0	0.00	5	8.78	8.75	-5	3,416	-0.15%
2018/08/09	0	0.00	10	9.60	9.46	-10	3,480	-0.29%
2018/08/08	11	9.67	0	0.00	9.60	11	3,478	0.32%
2018/07/23	0	0.00	1	9.50	9.48	-1	3,313	-0.03%
2018/07/20	15	9.88	10	9.72	9.65	5	3,301	0.15%
2018/07/19	1	9.60	0	0.00	9.60	1	3,248	0.03%
2018/07/18	1	9.58	0	0.00	9.58	1	3,244	0.03%
2018/07/16	1	10.05	0	0.00	9.82	1	3,233	0.03%
2018/07/13	5	10.10	2	10.05	10.05	3	3,168	0.09%
2018/07/12	4	9.20	0	0.00	9.20	4	3,063	0.13%
2018/07/11	2	8.96	0	0.00	8.86	2	2,900	0.07%
2018/07/06	0	0.00	10	9.07	8.90	-10	2,866	-0.35%
2018/07/03	0	0.00	2	9.51	9.51	-2	2,761	-0.07%
2018/06/25	3	10.12	1	10.50	10.15	2	2,551	0.08%
2018/06/22	2	10.30	0	0.00	10.05	2	2,468	0.08%
2018/06/21	5	9.91	0	0.00	9.92	5	2,387	0.21%
2018/06/15	8	10.10	6	10.33	10.00	2	2,260	0.09%
2018/06/14	0	0.00	2	10.05	10.05	-2	2,340	-0.09%
2018/06/13	6	10.62	8	10.45	10.45	-2	2,290	-0.09%
2018/06/12	1	11.25	4	11.20	11.15	-3	2,206	-0.14%
2018/06/11	49.2	10.93	60	10.95	11.30	-10.9	2,089	-0.52%
2018/06/08	20	10.50	9	10.19	10.50	11	1,743	0.63%
2018/06/07	10	9.05	10	9.40	9.55	0	1,700	0.00%
2018/06/05	0	0.00	1	9.09	9.03	-1	1,516	-0.07%
2018/06/01	0	0.00	5	8.90	9.00	-5	1,408	-0.36%
2018/05/30	0	0.00	1	8.85	8.85	-1	1,266	-0.08%
2018/05/24	5	8.62	0	0.00	8.60	5	1,103	0.45%
2018/05/18	25	8.14	25	8.14	8.14	0	983	0.00%
2018/04/30	0	0.00	3	7.57	7.52	-3	1,053	-0.28%
2018/03/22	0	0.00	10	8.92	8.75	-10	1,223	-0.82%
2018/03/20	0	8.95	6	9.00	9.00	-6	1,185	-0.51%
2018/03/19	0	0.00	10	8.58	8.55	-10	1,042	-0.96%
2018/03/16	3	8.70	0	0.00	8.76	3	1,025	0.29%
2018/03/15	0	8.78	1	8.78	8.78	-1	1,017	-0.10%
2018/03/09	0	0.00	1	7.99	7.99	-1	751	-0.13%
2018/03/08	22	7.99	0	0.00	7.99	22	752	2.92%
2018/03/05	3	7.60	0	0.00	7.76	3	759	0.39%
2018/02/09	0	7.15	0	0.00	7.15	0	1,115	0.00%
2018/02/08	1	7.51	0	0.00	7.46	1	1,112	0.09%
2018/01/31	0	0.00	3	8.59	8.51	-3	1,133	-0.26%
2018/01/29	3	8.97	0	0.00	9.04	3	1,157	0.26%
2018/01/18	5	8.58	0	0.00	8.47	5	1,684	0.30%
2018/01/09	10	8.85	2	9.03	8.76	8	1,774	0.45%