普誠 (6129)-兆豐-高雄券商分點個股進出

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
19.50
漲跌
▼0.15
漲幅
-0.76%
成交量
240張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:30(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－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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	3	19.07	0	0.00	18.85	3	326	0.92%
2024/11/14	0	0.00	1	19.05	19.00	-1	361	-0.28%
2024/11/12	1	19.10	0	0.00	19.10	1	361	0.28%
2024/11/08	1	20.05	0	0.00	20.00	1	357	0.28%
2024/11/07	43	20.85	1.1	20.84	20.85	41.9	354	11.81%
2024/11/01	0	0.00	3	19.75	20.20	-3	392	-0.76%
2024/10/30	1	20.15	0	0.00	20.00	1	394	0.25%
2024/10/29	0	0.00	2	20.25	20.35	-2	393	-0.51%
2024/10/28	0	0.00	3	20.93	20.80	-3	393	-0.76%
2024/10/25	0	0.00	1	21.05	21.10	-1	394	-0.25%
2024/10/15	0	22.00	0	0.00	22.05	0	466	0.00%
2024/09/26	0	0.00	1	22.20	22.20	-1	580	-0.17%
2024/09/23	2	21.05	0	0.00	21.05	2	584	0.34%
2024/09/13	1	20.45	0	0.00	20.50	1	615	0.16%
2024/09/12	1	20.40	0	0.00	20.50	1	618	0.16%
2024/08/28	5	22.50	5	22.55	22.75	0	676	0.00%
2024/08/23	5	22.75	0	0.00	22.60	5	788	0.63%
2024/08/22	15	22.67	35	22.65	23.00	-20	821	-2.44%
2024/08/21	0	0.00	15	22.98	22.90	-15	822	-1.82%
2024/08/20	35	21.97	0	0.00	21.95	35	794	4.41%
2024/08/09	0	0.00	15	21.25	20.90	-15	794	-1.89%
2024/08/07	15	21.00	1	21.00	21.10	14	796	1.76%
2024/08/05	0	0.00	2	20.50	20.30	-2	771	-0.26%
2024/08/02	0	0.00	1	23.05	22.55	-1	756	-0.13%
2024/07/22	0	0.00	1	24.20	24.10	-1	739	-0.14%
2024/07/15	7	27.12	5	26.75	26.75	2	713	0.28%
2024/07/10	0	0.00	1	25.60	25.40	-1	653	-0.15%
2024/07/09	2	25.15	0	0.00	25.30	2	657	0.30%
2024/07/08	2	25.65	0	0.00	25.70	2	658	0.30%
2024/07/04	2	25.25	0	0.00	25.30	2	634	0.31%
2024/06/28	1	25.55	1	25.40	25.40	0	636	0.00%
2024/06/27	1	24.80	0	0.00	24.70	1	632	0.16%
2024/06/25	1	24.70	1	24.70	24.80	0	696	0.00%
2024/06/24	0	0.00	2	24.70	24.65	-2	696	-0.29%
2024/06/20	2	25.28	0	0.00	25.25	2	700	0.29%
2024/06/19	0	0.00	2	24.75	24.75	-2	699	-0.29%
2024/06/18	1	25.10	0	0.00	25.10	1	704	0.14%
2024/06/17	0.5	25.05	1	25.00	25.05	-0.5	710	-0.07%
2024/06/14	0	0.00	2	25.00	25.05	-2	715	-0.28%
2024/06/13	3.5	24.57	0	0.00	24.55	3.5	717	0.49%
2024/06/06	0	0.00	2	25.68	25.55	-2	734	-0.27%
2024/06/05	3	26.18	0	0.00	25.80	3	734	0.41%
2024/06/04	0	0.00	1	26.70	26.50	-1	757	-0.13%
2024/06/03	4	26.14	6	26.18	26.10	-2	772	-0.26%
2024/05/31	2	26.63	0	0.00	26.20	2	783	0.26%
2024/05/30	6	27.03	0	0.00	26.55	6	784	0.76%
2024/05/29	0	0.00	1	27.00	27.00	-1	782	-0.13%
2024/05/27	0	0.00	1	24.60	24.65	-1	694	-0.14%
2024/05/23	0	0.00	2	24.50	24.40	-2	703	-0.28%
2024/05/17	0	0.00	2	24.50	24.50	-2	738	-0.27%
2024/05/08	0	0.00	1	24.20	24.05	-1	806	-0.12%
2024/05/07	1	24.05	0	0.00	24.10	1	822	0.12%
2024/04/30	1	24.55	0	0.00	24.55	1	844	0.12%
2024/04/29	0	0.00	25	24.40	24.45	-25	848	-2.95%
2024/04/24	25	24.00	0	0.00	24.15	25	867	2.88%
2024/04/19	5	24.40	0	0.00	23.90	5	908	0.55%
2024/04/09	1	26.45	0	0.00	26.55	1	985	0.10%
2024/04/08	5	26.45	0	0.00	26.40	5	998	0.50%
2024/03/22	1	26.60	0	0.00	26.65	1	1,555	0.06%
2024/03/11	2	27.00	0.2	27.00	26.90	1.8	1,705	0.10%
2024/03/08	1	26.60	11	26.91	26.80	-10	1,712	-0.58%
2024/03/07	0	0.00	23	27.70	27.55	-23	1,695	-1.36%
2024/02/27	0	0.00	1	28.50	28.55	-1	1,879	-0.05%
2024/02/26	0	0.00	1	29.05	29.00	-1	2,025	-0.05%
2024/02/21	1	29.25	0	0.00	29.15	1	2,146	0.05%
2024/02/01	4	28.75	0	0.00	28.75	4	2,231	0.18%
2024/01/30	1	28.95	0	0.00	28.95	1	2,283	0.04%
2024/01/25	6	29.55	0	0.00	29.30	6	2,273	0.26%
2024/01/24	13	29.75	0	0.00	29.70	13	2,279	0.57%
2024/01/23	0	0.00	2	29.65	29.65	-2	2,289	-0.09%
2024/01/19	2	29.10	0	0.00	29.00	2	2,293	0.09%
2024/01/18	10	28.95	0.1	28.85	28.90	9.9	2,302	0.43%
2024/01/15	5	29.40	0	0.00	29.60	5	2,369	0.21%
2024/01/11	2	29.30	0	0.00	29.30	2	2,457	0.08%
2024/01/10	3	29.28	0	0.00	29.25	3	2,515	0.12%
2024/01/08	0	0.00	3	30.60	30.00	-3	2,487	-0.12%
2024/01/05	0	0.00	2	30.58	30.45	-2	2,474	-0.08%
2024/01/04	5	31.20	0	0.00	30.45	5	2,492	0.20%
2024/01/03	1	30.80	0	0.00	30.70	1	2,456	0.04%
2023/12/29	0	0.00	2	30.98	30.85	-2	2,420	-0.08%
2023/12/28	2	31.95	2	31.55	31.25	0	2,402	0.00%
2023/12/27	19.1	32.17	20	32.42	32.00	-0.9	2,321	-0.04%
2023/12/26	0	0.00	2	30.70	30.70	-2	1,943	-0.10%
2023/12/22	0	0.00	15	30.23	29.95	-15	1,875	-0.80%
2023/12/21	1	30.30	0	0.00	30.25	1	1,840	0.05%
2023/12/20	2	29.30	0	0.00	29.30	2	1,774	0.11%
2023/12/08	0	0.00	2	30.90	30.40	-2	1,694	-0.12%
2023/12/05	1	30.20	1	30.55	30.10	0	1,589	0.00%
2023/11/28	1	31.20	1	31.55	31.55	0	1,618	0.00%
2023/11/27	5	30.25	0	0.00	30.30	5	1,533	0.33%
2023/11/24	1	30.35	0	0.00	30.25	1	1,503	0.07%
2023/11/22	0	0.00	3	31.05	31.75	-3	1,288	-0.23%
2023/11/21	2	30.50	0	0.00	30.50	2	1,191	0.17%
2023/11/16	0	0.00	12	30.24	30.00	-12	1,129	-1.06%
2023/11/15	0	0.00	6	30.10	29.75	-6	1,114	-0.54%
2023/11/13	7	28.99	0	0.00	28.90	7	1,069	0.65%
2023/11/10	0	0.00	6	30.13	30.00	-6	1,057	-0.57%
2023/11/08	0	0.00	2	29.85	29.75	-2	1,051	-0.19%
2023/11/03	1	28.20	2	28.23	28.00	-1	1,115	-0.09%
2023/11/02	2	28.05	0	0.00	28.15	2	1,111	0.18%
2023/10/31	3	28.27	0	0.00	28.20	3	1,108	0.27%
2023/10/30	1	28.95	1	29.25	29.05	0	1,106	0.00%
2023/10/27	8	29.08	0	0.00	28.85	8	1,111	0.72%
2023/10/25	0	0.00	2	30.70	29.90	-2	1,097	-0.18%
2023/10/19	0	0.00	5	30.37	29.25	-5	1,024	-0.49%
2023/10/18	1	29.95	15	29.68	29.85	-14	946	-1.48%
2023/10/17	0	0.00	1	29.15	28.60	-1	887	-0.11%
2023/10/16	0	0.00	2	28.65	28.40	-2	893	-0.22%
2023/10/13	2	28.75	0	0.00	28.70	2	909	0.22%
2023/10/11	4	28.93	0	0.00	28.60	4	909	0.44%
2023/09/28	4	28.95	0	0.00	29.00	4	995	0.40%
2023/09/20	1	29.70	0	0.00	29.50	1	1,063	0.09%
2023/09/13	1	30.00	0	0.00	30.00	1	1,089	0.09%
2023/09/07	0	0.00	1	30.15	29.90	-1	1,247	-0.08%
2023/09/06	0	0.00	3	30.50	30.30	-3	1,268	-0.24%
2023/09/05	3	30.60	0	0.00	31.00	3	1,270	0.24%
2023/08/25	0	28.90	0	0.00	28.80	0	1,284	0.00%
2023/08/18	0	0.00	2	29.10	28.50	-2	1,337	-0.15%
2023/08/15	2	28.40	3	28.40	28.25	-1	1,344	-0.07%
2023/08/14	1	28.70	0	0.00	28.20	1	1,350	0.07%
2023/08/11	0	0.00	18	29.67	29.65	-18	1,331	-1.35%
2023/08/09	10	31.20	5	30.90	30.85	5	1,317	0.38%
2023/08/04	1	29.80	0	0.00	29.95	1	1,251	0.08%
2023/08/02	1	30.25	0	0.00	29.95	1	1,272	0.08%
2023/07/20	1	30.75	0	0.00	30.95	1	1,603	0.06%
2023/07/19	0	0.00	1	30.85	30.60	-1	1,614	-0.06%
2023/07/18	4	30.88	0	0.00	30.80	4	1,658	0.24%
2023/07/17	3	31.07	3	30.83	31.45	0	1,739	0.00%
2023/07/14	1	31.05	1	30.95	30.95	0	1,865	0.00%
2023/07/13	4	31.03	0	0.00	30.75	4	1,998	0.20%
2023/07/12	4	31.28	0	0.00	31.15	4	2,041	0.20%
2023/07/10	1	32.30	0	0.00	31.90	1	2,136	0.05%
2023/07/07	2	31.90	0	0.00	32.30	2	2,190	0.09%
2023/07/06	1	32.65	0	0.00	32.30	1	2,264	0.04%
2023/07/05	1	32.85	0	0.00	32.85	1	2,266	0.04%
2023/07/03	0	0.00	5	32.57	32.75	-5	2,269	-0.22%
2023/06/30	3	32.10	0	0.00	32.15	3	2,263	0.13%
2023/06/29	2	32.00	0	0.00	31.90	2	2,273	0.09%
2023/06/27	0	0.00	10	32.40	32.05	-10	2,380	-0.42%
2023/06/26	3	31.98	10	32.10	32.00	-7	2,416	-0.29%
2023/06/21	1	32.55	11	32.70	32.55	-10	2,442	-0.41%
2023/06/20	1	32.75	10	32.80	32.70	-9	2,474	-0.36%
2023/06/16	2	33.45	1	33.80	33.20	1	2,622	0.04%
2023/06/15	0	0.00	4	33.85	33.25	-4	2,629	-0.15%
2023/06/14	1	33.45	0	0.00	33.45	1	2,636	0.04%
2023/06/13	0	0.00	4	32.96	33.35	-4	2,666	-0.15%
2023/06/12	6	31.41	14	31.58	31.45	-8	2,679	-0.30%
2023/06/09	4	32.20	0	0.00	32.10	4	2,718	0.15%
2023/06/08	3	32.57	0	0.00	32.50	3	2,756	0.11%
2023/06/07	0	0.00	1	33.75	33.70	-1	2,860	-0.03%
2023/06/06	0.6	33.50	1	33.20	33.15	-0.4	3,293	-0.01%
2023/06/05	0	0.00	12	33.95	33.80	-12	3,742	-0.32%
2023/06/02	3	33.87	1	33.90	33.85	2	3,788	0.05%
2023/05/29	0	0.00	3	32.93	33.65	-3	3,887	-0.08%
2023/05/26	2	32.25	0	0.00	32.30	2	3,911	0.05%
2023/05/25	1	32.90	3	33.05	32.75	-2	3,966	-0.05%
2023/05/23	2	33.20	0	0.00	33.25	2	4,095	0.05%
2023/05/19	0	0.00	4	33.05	32.65	-4	4,160	-0.10%
2023/05/18	3	33.05	0	0.00	32.95	3	4,178	0.07%
2023/05/17	1	32.85	0	0.00	32.90	1	4,187	0.02%
2023/05/15	3	32.37	0	0.00	32.00	3	4,231	0.07%
2023/05/12	1	32.55	0	0.00	32.90	1	4,281	0.02%
2023/05/11	6	32.52	5	32.62	32.50	1	4,541	0.02%
2023/05/10	0	0.00	1	32.95	33.30	-1	4,673	-0.02%
2023/05/09	7	32.94	0	0.00	32.95	7	4,708	0.15%
2023/05/08	6	33.31	0	0.00	33.30	6	4,722	0.13%
2023/05/05	33	33.66	2	33.83	33.55	31	4,793	0.65%
2023/05/04	3	35.87	1	36.50	35.65	2	4,997	0.04%
2023/05/03	10	36.20	1	36.00	35.95	9	5,075	0.18%
2023/05/02	0	0.00	3	36.20	35.90	-3	5,107	-0.06%
2023/04/28	0	0.00	7	34.93	35.30	-7	5,097	-0.14%
2023/04/27	5	34.00	0	0.00	33.90	5	5,071	0.10%
2023/04/26	1	33.00	1	33.80	33.80	0	5,055	0.00%
2023/04/25	13	33.92	0	0.00	33.40	13	5,049	0.26%
2023/04/21	0	0.00	5	34.60	34.45	-5	5,059	-0.10%
2023/04/20	7	35.46	4	35.20	35.35	3	5,038	0.06%
2023/04/19	13	37.28	10	37.67	36.90	3	5,099	0.06%
2023/04/18	6	37.89	8	37.79	37.60	-2	4,962	-0.04%
2023/04/17	0	0.00	5	37.35	37.10	-5	4,837	-0.10%
2023/04/14	5	37.20	20	36.88	36.40	-15	4,783	-0.31%
2023/04/13	2	36.55	1	36.65	36.30	1	4,709	0.02%
2023/04/12	4	36.99	8	36.81	36.90	-4	4,683	-0.09%
2023/04/11	1	35.90	23	36.46	36.45	-22	4,630	-0.48%
2023/04/10	1	35.15	0	0.00	35.15	1	4,553	0.02%
2023/04/07	1	35.35	0	0.00	35.35	1	4,553	0.02%
2023/04/06	2	35.00	5	34.87	35.20	-3	4,548	-0.07%
2023/03/31	5	34.66	2	34.70	34.70	3	4,538	0.07%
2023/03/30	2	34.40	0	0.00	34.40	2	4,538	0.04%
2023/03/29	3	34.37	0	0.00	34.45	3	4,543	0.07%
2023/03/28	15	34.73	19	34.24	34.15	-4	4,563	-0.09%
2023/03/27	8	36.02	0	0.00	35.60	8	4,479	0.18%
2023/03/24	3	36.43	3	37.00	36.40	0	4,459	0.00%
2023/03/23	11	36.39	5	36.34	36.35	6	4,437	0.14%
2023/03/22	19	36.78	6	37.05	36.50	13	4,450	0.29%
2023/03/21	0	0.00	2	35.98	36.00	-2	4,378	-0.05%
2023/03/17	1	35.85	7	36.19	35.85	-6	4,373	-0.14%
2023/03/16	13	36.10	4	35.75	35.65	9	4,381	0.21%
2023/03/15	5	36.42	1	37.20	37.00	4	4,485	0.09%
2023/03/14	3	35.95	8	36.59	36.10	-5	4,535	-0.11%
2023/03/13	1	35.90	1	35.35	36.10	0	4,884	0.00%
2023/03/10	26	36.87	20	37.02	36.40	6	5,179	0.12%
2023/03/09	25	38.53	20	38.58	38.05	5	5,169	0.10%
2023/03/08	5	37.73	17	37.18	37.80	-12	4,767	-0.25%
2023/03/07	0	0.00	4	35.76	35.60	-4	4,431	-0.09%
2023/03/06	1	35.15	0	0.00	35.15	1	4,397	0.02%
2023/03/03	7	35.41	0	0.00	35.05	7	4,431	0.16%
2023/03/02	2	35.13	0	0.00	35.05	2	4,446	0.04%
2023/03/01	1	34.70	5	34.90	34.75	-4	4,467	-0.09%
2023/02/24	2	35.10	0	0.00	34.80	2	4,472	0.04%
2023/02/23	6	35.48	3	35.43	35.55	3	4,444	0.07%
2023/02/21	8	35.35	5	35.44	35.30	3	4,399	0.07%
2023/02/20	7	34.78	20	35.06	35.20	-13	4,365	-0.30%
2023/02/17	0	0.00	2	34.50	34.30	-2	4,344	-0.05%
2023/02/15	1	34.10	0	0.00	33.70	1	4,366	0.02%
2023/02/14	10	34.40	0	0.00	33.75	10	4,378	0.23%
2023/02/13	2	34.00	5	33.95	33.85	-3	4,408	-0.07%
2023/02/10	11	35.10	3	34.88	34.45	8	4,545	0.18%
2023/02/09	12	36.15	3	36.03	35.45	9	4,585	0.20%
2023/02/08	3	35.50	15	35.39	35.40	-12	4,375	-0.27%
2023/02/07	1	34.10	5	33.95	34.30	-4	4,247	-0.09%
2023/02/06	1	34.20	3	34.42	34.50	-2	4,213	-0.05%
2023/02/03	5	34.90	3	34.92	34.45	2	4,186	0.05%
2023/02/02	13	35.25	16	35.38	35.70	-3	4,094	-0.07%
2023/02/01	23	33.09	14	33.86	34.00	9	3,765	0.24%
2023/01/31	4	32.68	7	33.01	32.75	-3	3,656	-0.08%
2023/01/30	1	32.20	1	32.60	32.35	0	3,626	0.00%
2023/01/16	1	31.20	0	0.00	31.25	1	3,614	0.03%
2023/01/13	1	31.70	0	0.00	31.05	1	3,627	0.03%
2023/01/12	3	32.70	3	32.40	31.50	0	3,636	0.00%
2023/01/11	0	0.00	3	32.13	32.25	-3	3,618	-0.08%
2023/01/10	1	31.65	1	32.00	31.60	0	3,631	0.00%
2023/01/09	8	32.58	17	32.28	31.95	-9	3,649	-0.25%
2023/01/06	0	0.00	3	30.57	30.40	-3	3,530	-0.08%
2023/01/05	2	30.75	3	30.95	30.30	-1	3,608	-0.03%
2023/01/03	3	30.05	0	0.00	30.15	3	3,665	0.08%
2022/12/27	1	30.00	0	0.00	30.00	1	3,913	0.03%
2022/12/23	2	29.80	0	0.00	30.15	2	3,991	0.05%
2022/12/21	1	30.10	0	0.00	29.55	1	4,070	0.02%
2022/12/20	1	29.90	0	0.00	29.75	1	4,098	0.02%
2022/12/19	9	30.96	1	30.90	30.85	8	4,127	0.19%
2022/12/14	0	0.00	2.1	32.34	32.35	-2.1	4,329	-0.05%
2022/12/13	2	31.85	0	0.00	31.20	2	4,304	0.05%
2022/12/12	1	31.70	3	31.65	31.70	-2	4,308	-0.05%
2022/12/09	3	32.57	0	0.00	32.15	3	4,333	0.07%
2022/12/07	2	33.43	3	33.13	32.60	-1	4,380	-0.02%
2022/12/06	27	35.20	28	34.97	35.00	-1	4,255	-0.02%
2022/12/05	5	35.28	4	35.40	34.80	1	4,157	0.02%
2022/12/02	9	34.19	26	35.59	35.90	-17	3,800	-0.45%
2022/11/30	1	31.90	0	0.00	31.75	1	3,629	0.03%
2022/11/29	12	32.04	8	32.26	31.85	4	3,707	0.11%
2022/11/28	0	0.00	0.1	31.35	31.25	-0.1	3,736	0.00%
2022/11/25	9	31.58	20	31.47	31.25	-11	3,907	-0.28%
2022/11/24	13	31.60	6.1	31.14	32.15	6.9	3,939	0.18%
2022/11/23	12	30.98	7.1	31.18	31.00	5	3,952	0.13%
2022/11/22	2	30.20	2	30.00	30.00	0	4,065	0.00%
2022/11/21	1	30.85	1	30.65	30.50	0	4,414	0.00%
2022/11/18	5	31.40	0	0.00	30.85	5	4,544	0.11%
2022/11/17	0	0.00	5	31.95	31.60	-5	4,668	-0.11%
2022/11/16	5	31.30	5	31.80	31.50	0	4,802	0.00%
2022/11/15	0	0.00	7	31.31	31.10	-7	4,883	-0.14%
2022/11/14	0	0.00	5	30.89	30.85	-5	5,247	-0.10%
2022/11/10	2	30.33	0	0.00	30.00	2	5,965	0.03%
2022/11/09	7	30.95	0	0.00	30.70	7	6,360	0.11%
2022/11/08	6	31.21	0	0.00	30.40	6	6,691	0.09%
2022/11/07	1	30.80	6	31.03	30.70	-5	7,436	-0.07%
2022/11/04	5	28.85	2.1	29.58	29.75	3	7,562	0.04%
2022/11/01	0	0.00	1.1	28.23	28.40	-1.1	8,421	-0.01%
2022/10/26	1	27.10	0	0.00	27.05	1	8,883	0.01%
2022/10/21	1	28.40	1	28.15	27.90	0	9,223	0.00%
2022/10/20	1	28.35	0	0.00	28.65	1	9,238	0.01%
2022/10/18	6	29.50	0	0.00	29.70	6	9,283	0.06%
2022/10/12	0	0.00	1	29.30	29.20	-1	9,307	-0.01%
2022/10/11	5	30.30	0	0.00	29.25	5	9,299	0.05%
2022/10/07	21	31.92	7	32.10	31.75	14	9,286	0.15%
2022/10/06	3	31.72	4	31.66	31.60	-1	9,272	-0.01%
2022/10/05	5	31.00	0	0.00	30.60	5	9,191	0.05%
2022/10/04	2	30.85	4	30.80	31.00	-2	9,153	-0.02%
2022/10/03	3	29.70	0	0.00	30.25	3	9,109	0.03%
2022/09/29	2	29.28	3	30.00	29.20	-1	9,114	-0.01%
2022/09/28	2	29.50	2	29.38	28.60	0	9,104	0.00%
2022/09/27	2.1	30.15	0	0.00	30.60	2.1	9,054	0.02%
2022/09/26	6	30.84	2	31.45	29.85	4	9,028	0.04%
2022/09/23	3.2	31.74	3	31.18	31.30	0.2	9,012	0.00%
2022/09/22	2	33.00	1	33.00	33.15	1	8,915	0.01%
2022/09/21	2	33.60	3	33.30	33.40	-1	8,950	-0.01%
2022/09/19	2	33.90	0	0.00	33.40	2	9,117	0.02%
2022/09/16	3	34.70	0	0.00	33.90	3	9,098	0.03%
2022/09/15	3	35.73	0	0.00	34.85	3	9,059	0.03%
2022/09/14	2	35.50	0	0.00	35.95	2	9,020	0.02%
2022/09/13	1	35.55	4	35.40	35.90	-3	8,975	-0.03%
2022/09/12	1	35.25	1	35.10	35.15	0	8,961	0.00%
2022/09/07	4	34.43	0	0.00	34.00	4	8,946	0.04%
2022/09/06	5	35.36	16	36.44	34.75	-11	8,897	-0.12%
2022/09/05	3	37.33	5	37.60	37.00	-2	8,723	-0.02%
2022/09/02	5	38.88	4	38.69	39.10	1	8,648	0.01%
2022/09/01	16	38.18	3	37.93	37.90	13	8,550	0.15%
2022/08/31	0	0.00	2	37.35	37.85	-2	8,430	-0.02%
2022/08/30	21.1	37.77	13	37.74	37.70	8.1	8,506	0.10%
2022/08/29	9	37.59	4	37.60	37.30	5	8,844	0.06%
2022/08/26	18	40.73	11	40.99	39.80	7	8,843	0.08%
2022/08/25	9	41.05	7	40.99	40.75	2	8,517	0.02%
2022/08/24	16.4	41.99	16	41.86	41.25	0.4	8,446	0.00%
2022/08/23	3	41.25	0	0.00	42.15	3	8,354	0.04%
2022/08/22	6	41.15	0	0.00	41.05	6	8,264	0.07%
2022/08/19	2	41.88	5	41.35	41.10	-3	8,208	-0.04%
2022/08/18	4	42.15	11	42.45	41.95	-7	7,914	-0.09%
2022/08/17	22	41.32	23	41.66	41.90	-1	7,660	-0.01%
2022/08/16	12.1	41.36	11	41.72	41.80	1.1	7,461	0.01%
2022/08/15	10	40.92	4	40.44	40.05	6	7,064	0.08%
2022/08/12	23.2	40.90	22	40.62	40.00	1.2	6,698	0.02%
2022/08/11	19	38.69	18	38.89	38.80	1	5,792	0.02%
2022/08/10	5.1	39.01	0	0.00	38.80	5.1	5,580	0.09%
2022/08/09	28	38.41	34	39.15	39.30	-6	5,398	-0.11%
2022/08/08	26	37.58	38.1	37.93	37.85	-12.1	4,984	-0.24%
2022/08/05	4.1	35.44	8	36.74	37.10	-3.9	4,658	-0.08%
2022/08/04	6	34.85	6	34.58	34.70	0	4,366	0.00%
2022/08/03	5	35.40	4	35.00	34.20	1	4,331	0.02%
2022/08/02	3	35.30	1	35.30	34.75	2	4,261	0.05%
2022/08/01	5	36.78	4	36.46	36.25	1	4,189	0.02%
2022/07/29	16	36.05	19	35.60	36.00	-3	4,065	-0.07%
2022/07/28	0	0.00	2	34.55	34.00	-2	3,877	-0.05%
2022/07/27	1	34.00	0	0.00	34.40	1	3,834	0.03%
2022/07/26	0	0.00	5	33.89	34.05	-5	3,800	-0.13%
2022/07/25	0	0.00	11	33.95	34.05	-11	3,776	-0.29%
2022/07/22	4	33.49	19	33.89	33.55	-15	3,730	-0.40%
2022/07/21	0	0.00	26	32.78	32.95	-26	3,674	-0.71%
2022/07/20	15	32.00	18	32.88	32.00	-3	3,648	-0.08%
2022/07/19	17	31.93	19.2	32.20	31.90	-2.2	3,620	-0.06%
2022/07/18	3	31.17	8	31.33	31.35	-5	3,588	-0.14%
2022/07/15	1	30.75	9	30.86	30.85	-8	3,574	-0.22%
2022/07/14	0.1	30.80	26	30.18	30.70	-25.9	3,539	-0.73%
2022/07/13	7	29.00	10	29.36	28.95	-3	3,485	-0.09%
2022/07/12	13	28.40	0	0.00	28.40	13	3,484	0.37%
2022/07/11	13	29.73	3	29.97	29.65	10	3,480	0.29%
2022/07/08	11	29.95	5	30.88	29.95	6	3,478	0.17%
2022/07/07	1.1	30.41	10	30.34	30.50	-9	3,449	-0.26%
2022/07/06	16	29.66	0	0.00	29.60	16	3,407	0.47%
2022/07/05	3	31.00	15	31.01	31.00	-12	3,409	-0.35%
2022/07/04	6	29.90	23	29.83	29.90	-17	3,399	-0.50%
2022/07/01	33	29.65	6	31.25	29.50	27	3,432	0.79%
2022/06/30	28	32.64	15	32.90	31.95	13	3,390	0.38%
2022/06/29	48	34.12	13	34.36	33.80	35	3,352	1.04%
2022/06/28	10	33.90	5	33.66	34.00	5	3,298	0.15%
2022/06/27	3	33.40	62	33.17	34.40	-59	3,338	-1.77%
2022/06/24	0	0.00	8	31.14	31.30	-8	3,213	-0.25%
2022/06/23	5	30.45	7	30.84	30.45	-2	3,203	-0.06%
2022/06/22	25	30.57	3	32.30	30.55	22	3,232	0.68%
2022/06/21	0	0.00	18	31.63	31.90	-18	3,247	-0.55%
2022/06/20	28	30.64	3	32.88	30.50	25	3,394	0.74%
2022/06/17	22	32.98	4	33.05	32.80	18	3,360	0.54%
2022/06/16	13	33.60	7	35.27	33.60	6	3,337	0.18%
2022/06/15	8	35.14	9	35.39	34.85	-1	3,310	-0.03%
2022/06/14	13	35.16	5	35.30	35.00	8	3,293	0.24%
2022/06/13	20	34.75	7	35.11	34.90	13	3,271	0.40%
2022/06/10	10	36.33	5	36.46	36.10	5	3,241	0.15%
2022/06/09	20	36.49	4	36.68	36.25	16	3,198	0.50%
2022/06/08	12	36.95	12	37.09	37.15	0	3,145	0.00%
2022/06/07	14	36.82	31	36.84	36.40	-17	2,996	-0.57%
2022/06/06	14	35.26	19	34.82	36.00	-5	2,578	-0.19%
2022/06/02	8	33.91	2	34.40	33.80	6	2,466	0.24%
2022/06/01	3	34.85	6	35.02	34.75	-3	2,485	-0.12%
2022/05/31	4	34.25	3	34.95	34.30	1	2,459	0.04%
2022/05/30	4	34.05	15	34.35	34.40	-11	2,440	-0.45%
2022/05/27	12	33.74	9	34.21	33.40	3	2,406	0.12%
2022/05/26	14	33.65	27	33.54	33.70	-13	2,409	-0.54%
2022/05/25	22	32.49	13	33.02	32.20	9	2,499	0.36%
2022/05/24	32	33.87	24	34.51	32.55	8	3,065	0.26%
2022/05/23	3	33.20	28	33.20	33.20	-25	3,113	-0.80%
2022/05/20	8	30.20	10	30.62	30.20	-2	3,149	-0.06%
2022/05/19	5	29.05	5	29.87	30.00	0	3,224	0.00%
2022/05/18	0	0.00	17	30.14	30.30	-17	3,252	-0.52%
2022/05/17	0	0.00	14	29.21	29.45	-14	3,311	-0.42%
2022/05/16	7	28.55	9	29.01	28.55	-2	3,429	-0.06%
2022/05/13	2	28.33	5	28.40	28.35	-3	3,551	-0.08%
2022/05/12	14	27.89	0	0.00	27.80	14	3,598	0.39%
2022/05/11	5	28.80	5	29.50	28.80	0	3,623	0.00%
2022/05/10	4	28.34	15	28.81	29.00	-11	3,710	-0.30%
2022/05/09	18	28.04	1	28.00	28.00	17	3,762	0.45%
2022/05/06	1	29.10	0	0.00	29.10	1	3,911	0.03%
2022/05/05	7	29.79	19	29.83	29.80	-12	3,932	-0.31%
2022/05/04	12	29.06	11	28.85	28.75	1	3,940	0.03%
2022/05/03	2	28.40	2	28.85	28.40	0	3,965	0.00%
2022/04/29	7	28.50	12	29.12	28.50	-5	4,025	-0.12%
2022/04/28	9	28.31	6	28.90	28.30	3	4,066	0.07%
2022/04/27	1	27.85	7	28.24	28.30	-6	4,117	-0.15%
2022/04/26	3	29.05	3	29.80	29.05	0	4,157	0.00%
2022/04/25	3	29.28	8	29.70	29.25	-5	4,357	-0.11%
2022/04/22	9	31.30	0	0.00	31.30	9	4,447	0.20%
2022/04/21	6	32.31	1	32.70	32.30	5	4,468	0.11%
2022/04/20	2	32.60	3	32.90	32.60	-1	4,489	-0.02%
2022/04/19	9	32.50	8	32.79	32.40	1	4,518	0.02%
2022/04/18	11	32.15	1	33.15	32.15	10	4,550	0.22%
2022/04/15	13	33.04	0	0.00	33.05	13	4,579	0.28%
2022/04/14	6	33.84	2	34.55	33.85	4	4,637	0.09%
2022/04/13	2	34.20	11	34.29	34.20	-9	4,705	-0.19%
2022/04/12	14	33.65	5	34.38	33.65	9	4,965	0.18%
2022/04/11	16	34.34	1	35.60	34.30	15	5,625	0.27%
2022/04/08	2	35.25	2	35.60	35.25	0	5,935	0.00%
2022/04/07	12	35.15	8	36.00	35.05	4	5,994	0.07%
2022/04/06	0	0.00	1	35.20	35.60	-1	5,989	-0.02%
2022/04/01	9	35.42	0	0.00	35.45	9	6,051	0.15%
2022/03/31	14	35.80	2	36.55	35.75	12	6,163	0.19%
2022/03/30	10	36.17	44	36.38	36.10	-34	6,272	-0.54%
2022/03/29	8	35.14	5	35.64	35.10	3	6,210	0.05%
2022/03/28	12	35.20	0	0.00	35.20	12	6,275	0.19%
2022/03/25	4	35.16	1	35.90	35.80	3	6,347	0.05%
2022/03/24	11	35.60	8	35.97	35.55	3	6,376	0.05%
2022/03/23	3	36.03	55	35.55	36.10	-52	6,458	-0.81%
2022/03/22	5	34.08	0	0.00	34.05	5	6,483	0.08%
2022/03/21	5	34.30	6	34.57	34.30	-1	6,635	-0.02%
2022/03/18	6	34.11	5	34.50	34.10	1	6,881	0.01%
2022/03/17	1	33.40	30	33.74	34.15	-29	7,511	-0.39%
2022/03/16	18	32.74	4	33.70	32.50	14	7,803	0.18%
2022/03/15	12	33.10	2	33.53	33.05	10	8,749	0.11%
2022/03/14	8	34.10	5	34.60	34.10	3	9,424	0.03%
2022/03/11	16	34.11	0	0.00	34.05	16	10,076	0.16%
2022/03/10	2	34.85	13	35.02	34.85	-11	10,132	-0.11%
2022/03/09	3	34.15	17	34.32	34.10	-14	10,126	-0.14%
2022/03/08	19	33.46	1	35.20	33.40	18	10,140	0.18%
2022/03/07	26	34.99	2	35.40	34.90	24	10,114	0.24%
2022/03/04	9	36.60	0	0.00	36.55	9	10,065	0.09%
2022/03/03	6	37.35	4	37.59	37.15	2	10,046	0.02%
2022/03/02	8	36.98	0	0.00	37.25	8	10,025	0.08%
2022/03/01	6	37.59	10.1	37.58	37.40	-4.1	9,994	-0.04%
2022/02/25	24	37.42	29	37.86	37.40	-5	9,937	-0.05%
2022/02/24	56	37.99	37	39.02	36.65	19	9,775	0.19%
2022/02/23	16	38.65	54	38.14	38.60	-38	9,159	-0.41%
2022/02/22	16	36.51	5	36.89	36.50	11	8,896	0.12%
2022/02/21	17	37.79	26	37.58	37.60	-9	8,896	-0.10%
2022/02/18	16	37.26	11	37.17	37.15	5	8,898	0.06%
2022/02/17	11	37.08	6	37.79	37.00	5	9,034	0.06%
2022/02/16	35	37.68	39	37.59	37.40	-4	9,532	-0.04%
2022/02/15	22	36.65	35	37.04	36.60	-13	9,639	-0.13%
2022/02/14	18	35.66	14	35.84	35.65	4	9,553	0.04%
2022/02/11	17	37.16	6	37.17	37.20	11	9,521	0.12%
2022/02/10	4	37.55	11	37.97	37.55	-7	9,512	-0.07%
2022/02/09	7	37.11	7	37.50	37.20	0	9,429	0.00%
2022/02/08	21	36.80	39	37.33	36.80	-18	9,374	-0.19%
2022/02/07	0	0.00	24	35.11	35.75	-24	9,242	-0.26%
2022/01/26	12	34.50	8	35.46	34.50	4	9,254	0.04%
2022/01/25	10	34.86	0	0.00	34.80	10	9,356	0.11%
2022/01/24	11	35.50	6	36.10	35.55	5	9,364	0.05%
2022/01/21	13	35.65	0	0.00	35.65	13	9,381	0.14%
2022/01/20	8	36.80	4	37.65	36.80	4	9,455	0.04%
2022/01/19	0	0.00	7	37.16	37.10	-7	9,789	-0.07%
2022/01/18	15	36.85	19	37.64	36.85	-4	9,877	-0.04%
2022/01/17	15	35.58	49	35.56	36.70	-34	9,674	-0.35%
2022/01/14	12	33.40	0	0.00	33.40	12	9,581	0.13%
2022/01/13	9	34.52	4	35.08	34.50	5	9,595	0.05%
2022/01/12	15	35.21	7	36.50	35.20	8	9,601	0.08%
2022/01/11	6	35.74	6	36.23	35.80	0	9,619	0.00%
2022/01/10	18	35.89	18	36.37	36.00	0	9,624	0.00%
2022/01/07	16	36.61	6	36.77	36.70	10	9,610	0.10%
2022/01/06	0	0.00	8	37.55	37.50	-8	9,554	-0.08%
2022/01/05	42	38.01	35	38.50	37.35	7	9,515	0.07%
2022/01/04	74	38.72	42	39.89	38.25	32	9,286	0.34%
2022/01/03	10	37.26	54	37.42	38.50	-44	8,636	-0.51%
2021/12/30	21	35.50	4	35.78	35.40	17	8,325	0.20%
2021/12/29	10	36.26	7	36.85	36.20	3	8,276	0.04%
2021/12/28	14	36.71	5	37.41	36.60	9	8,263	0.11%
2021/12/27	7	37.30	15	37.57	37.30	-8	8,227	-0.10%
2021/12/24	6	36.77	20	36.82	36.80	-14	8,142	-0.17%
2021/12/23	7	35.71	9	36.10	35.70	-2	8,008	-0.02%
2021/12/22	8	35.21	6	35.98	35.20	2	7,935	0.03%
2021/12/21	9	35.39	6	35.93	35.35	3	7,883	0.04%
2021/12/20	6	35.58	2	35.75	35.75	4	7,840	0.05%
2021/12/17	25	36.20	14	36.79	36.05	11	7,774	0.14%
2021/12/16	19	37.41	18	38.00	37.20	1	7,661	0.01%
2021/12/15	13	37.11	24	37.56	37.30	-11	7,488	-0.15%
2021/12/14	50	37.56	22	37.21	36.65	28	7,364	0.38%
2021/12/13	44	40.25	97	40.64	39.70	-53	7,113	-0.75%
2021/12/10	22	38.43	24	38.38	38.20	-2	6,484	-0.03%
2021/12/09	113	38.75	29	38.79	37.05	84	6,174	1.36%	大買/
2021/12/08	24	38.00	94.1	38.65	39.40	-70.1	5,211	-1.35%
2021/12/07	78.1	35.82	65	36.55	35.85	13.1	4,534	0.29%
2021/12/06	4	31.98	19	33.68	34.75	-15	3,878	-0.39%
2021/12/03	1	31.60	4	31.71	31.60	-3	3,828	-0.08%
2021/12/02	8	30.91	1	32.30	30.90	7	3,838	0.18%
2021/12/01	1	32.00	10	31.84	32.20	-9	3,848	-0.23%
2021/11/30	8	31.38	3	31.50	31.25	5	3,851	0.13%
2021/11/29	10	29.41	9	30.34	30.60	1	3,933	0.03%
2021/11/26	12	30.98	1	31.50	30.95	11	3,970	0.28%
2021/11/25	6	32.49	1	33.20	32.35	5	3,974	0.13%
2021/11/23	6	32.81	13	33.00	32.65	-7	3,991	-0.18%
2021/11/22	2	33.65	1	34.20	33.70	1	3,991	0.03%
2021/11/19	6	33.78	3	33.93	33.55	3	4,025	0.07%
2021/11/18	3	34.27	3	34.60	34.10	0	4,041	0.00%
2021/11/17	15	34.42	12	34.47	34.50	3	4,022	0.07%
2021/11/16	22	33.76	5	34.44	33.40	17	3,965	0.43%
2021/11/15	40	35.61	3	36.17	35.05	37	3,833	0.97%
2021/11/12	4	33.00	37	32.57	34.35	-33	3,320	-0.99%
2021/11/11	20	31.62	14	31.24	31.25	6	3,138	0.19%
2021/11/10	0	0.00	2	30.95	30.95	-2	3,152	-0.06%
2021/11/09	7	30.96	3	31.23	30.65	4	3,174	0.13%
2021/11/08	12	30.86	5	31.05	30.75	7	3,178	0.22%
2021/11/05	2	30.38	1	30.80	30.60	1	3,239	0.03%
2021/11/04	4	30.40	1	31.20	30.40	3	3,302	0.09%
2021/11/03	4	30.65	1	31.55	30.80	3	3,366	0.09%
2021/11/02	9	31.96	6	32.52	31.10	3	3,398	0.09%
2021/11/01	3	31.40	7	31.61	31.40	-4	3,310	-0.12%
2021/10/29	6	30.75	5	31.35	30.75	1	3,332	0.03%
2021/10/28	6	31.89	13.7	32.35	31.60	-7.7	3,296	-0.23%
2021/10/27	26	33.63	22	33.82	33.50	4	3,314	0.12%
2021/10/26	11	31.78	34	31.23	32.10	-23	3,033	-0.76%
2021/10/25	4	29.11	1	29.80	29.20	3	3,010	0.10%
2021/10/22	4	29.33	8	29.44	29.45	-4	3,271	-0.12%
2021/10/21	15	29.37	7	30.11	28.85	8	3,655	0.22%
2021/10/20	1	29.30	8	29.25	29.30	-7	3,829	-0.18%
2021/10/19	6	28.42	5	29.20	28.50	1	4,739	0.02%
2021/10/18	3.5	28.51	15	28.22	28.70	-11.5	5,153	-0.22%
2021/10/15	10	27.30	15	27.75	27.15	-5	5,221	-0.10%
2021/10/14	3	26.40	10	26.59	26.40	-7	5,377	-0.13%
2021/10/13	14	25.79	1	27.80	25.70	13	5,442	0.24%
2021/10/12	13	27.55	4	28.90	27.40	9	5,521	0.16%
2021/10/08	1	28.25	7	28.16	28.25	-6	5,731	-0.10%
2021/10/07	2	27.45	10	27.25	27.45	-8	6,092	-0.13%
2021/10/06	7	26.19	3	27.13	26.05	4	6,742	0.06%
2021/10/05	1	26.49	5	26.41	26.50	-4	7,013	-0.06%
2021/10/01	0	27.95	2	26.40	26.55	-2	7,785	-0.03%
2021/09/30	1	28.45	1	28.90	28.45	0	8,223	0.00%
2021/09/29	6	28.40	18	28.73	28.40	-12	8,400	-0.14%
2021/09/28	3	29.70	1	30.20	29.60	2	8,912	0.02%
2021/09/27	4	29.86	11	29.87	29.80	-7	9,196	-0.08%
2021/09/24	0	0.00	2	28.85	28.70	-2	9,280	-0.02%
2021/09/23	4	28.30	4	29.00	28.30	0	9,376	0.00%
2021/09/22	9	28.46	0	0.00	28.30	9	9,436	0.10%
2021/09/17	0	0.00	8	29.36	29.80	-8	9,479	-0.08%
2021/09/15	4	28.40	1	29.30	28.40	3	9,593	0.03%
2021/09/14	4	28.90	1	29.90	28.90	3	9,719	0.03%
2021/09/13	5	29.45	1	30.30	29.45	4	9,914	0.04%
2021/09/10	0	0.00	6	30.05	30.10	-6	10,046	-0.06%
2021/09/09	0	0.00	3	29.50	29.50	-3	10,236	-0.03%
2021/09/08	5	28.96	1	29.70	28.90	4	10,496	0.04%
2021/09/07	5	29.41	0	0.00	29.30	5	10,808	0.05%
2021/09/06	14.1	29.91	1	29.70	29.80	13.1	11,167	0.12%
2021/09/03	1.1	31.65	4	32.00	31.20	-2.9	11,532	-0.03%
2021/09/02	20	32.14	15	32.46	31.35	5	11,850	0.04%
2021/09/01	4	31.88	17	31.71	32.15	-13	11,877	-0.11%
2021/08/31	7	30.83	4	31.51	30.60	3	11,826	0.03%
2021/08/30	3	30.85	1	31.50	30.85	2	11,817	0.02%
2021/08/27	6	31.13	1	31.90	31.05	5	11,865	0.04%
2021/08/26	8	31.48	3	32.50	31.50	5	11,900	0.04%
2021/08/25	8	31.73	15	32.06	31.85	-7	12,033	-0.06%
2021/08/24	14	31.13	6	32.34	30.85	8	12,164	0.07%
2021/08/23	2	31.15	12	31.43	32.35	-10	12,167	-0.08%
2021/08/20	1	29.75	2	30.20	29.75	-1	12,177	-0.01%
2021/08/19	8	29.75	0	0.00	29.75	8	12,215	0.07%
2021/08/18	1	31.45	11	30.70	31.65	-10	12,331	-0.08%
2021/08/17	2	29.35	10	30.16	29.35	-8	12,384	-0.06%
2021/08/16	3	30.43	5	30.71	30.50	-2	12,391	-0.02%
2021/08/13	6	32.33	5	32.36	32.20	1	12,374	0.01%
2021/08/12	5	33.71	8	33.91	33.70	-3	12,401	-0.02%
2021/08/11	6	33.94	3	34.15	32.90	3	12,447	0.02%
2021/08/10	6	34.63	20	34.81	34.35	-14	12,434	-0.11%
2021/08/09	15	36.56	6	36.93	35.95	9	12,415	0.07%
2021/08/06	7	37.77	12	37.96	37.45	-5	12,393	-0.04%
2021/08/05	9	37.61	8	37.49	37.35	1	12,395	0.01%
2021/08/04	6	37.45	13	37.65	37.35	-7	12,475	-0.06%
2021/08/03	6	38.15	9	38.41	37.95	-3	12,515	-0.02%
2021/08/02	15	38.54	12	38.89	38.40	3	12,551	0.02%
2021/07/30	54	38.21	37	38.50	37.95	17	12,485	0.14%
2021/07/29	6	37.56	7	38.06	38.35	-1	12,448	-0.01%
2021/07/28	45	38.02	22	38.15	37.20	23	12,404	0.19%
2021/07/27	21	41.33	21	41.79	40.55	0	12,287	0.00%
2021/07/26	16	40.65	8	41.18	40.45	8	12,001	0.07%
2021/07/23	47	42.57	47	42.40	40.40	0	11,852	0.00%
2021/07/22	42	41.25	31	40.49	41.90	11	10,983	0.10%
2021/07/21	7	38.19	8	38.74	38.10	-1	10,593	-0.01%
2021/07/20	14	37.80	18	39.40	37.90	-4	10,670	-0.04%
2021/07/19	13	38.73	3	38.75	38.45	10	10,608	0.09%
2021/07/16	8	38.71	14	39.64	39.00	-6	10,687	-0.06%
2021/07/15	26	39.67	12	39.96	39.30	14	10,649	0.13%
2021/07/14	16	42.11	21.2	42.97	41.20	-5.2	10,499	-0.05%
2021/07/13	36	42.75	59	43.17	41.85	-23	10,319	-0.22%
2021/07/12	12	40.83	21	40.89	41.45	-9	9,772	-0.09%
2021/07/09	47	40.69	48	40.78	40.00	-1	9,703	-0.01%
2021/07/08	42	41.50	45	41.82	40.20	-3	9,709	-0.03%
2021/07/07	27	39.44	67	39.80	40.10	-40	9,258	-0.43%
2021/07/06	40	38.18	12	39.40	38.05	28	9,016	0.31%
2021/07/05	36	38.80	51	39.22	38.90	-15	9,075	-0.17%
2021/07/02	5	35.02	50	36.36	36.90	-45	8,623	-0.52%
2021/07/01	24	34.03	8	34.64	33.55	16	8,387	0.19%
2021/06/30	22	35.41	5	35.75	35.20	17	8,319	0.20%
2021/06/29	4	36.00	2	37.30	36.00	2	8,243	0.02%
2021/06/28	4	36.40	2	36.63	36.65	2	8,214	0.02%
2021/06/25	7	36.64	48	36.96	36.45	-41	8,179	-0.50%
2021/06/24	19	36.23	7	36.91	36.15	12	8,145	0.15%
2021/06/23	23	36.90	15	37.79	37.25	8	8,101	0.10%
2021/06/22	34	35.91	72	37.15	35.80	-38	8,000	-0.47%
2021/06/21	23	37.97	9	38.16	37.50	14	7,917	0.18%
2021/06/18	30	40.60	9	40.71	40.05	21	7,910	0.27%
2021/06/17	35	41.00	27	39.66	41.90	8	7,902	0.10%
2021/06/16	34.2	40.78	4	41.08	38.95	30.2	7,830	0.39%
2021/06/15	45	41.61	61	42.82	43.25	-16	7,783	-0.21%
2021/06/11	116	39.12	19	38.24	39.35	97	7,853	1.24%	大買/
2021/06/10	23	35.45	17	35.06	35.80	6	7,500	0.08%
2021/06/09	5	32.49	12	32.80	32.55	-7	7,278	-0.10%
2021/06/07	2	30.38	5	30.45	30.35	-3	7,485	-0.04%
2021/06/04	10	31.03	1	31.20	30.50	9	7,512	0.12%
2021/06/03	7	32.59	4	32.53	32.25	3	7,520	0.04%
2021/06/02	11	33.29	0	0.00	33.00	11	7,544	0.15%
2021/06/01	6	34.35	18	34.27	34.70	-12	7,502	-0.16%
2021/05/28	13	31.83	3	32.10	31.90	10	7,648	0.13%
2021/05/27	4	31.75	10	31.91	31.65	-6	7,968	-0.08%
2021/05/26	6.1	32.28	6	32.73	32.75	0.1	8,205	0.00%
2021/05/25	12.9	30.08	7	31.11	31.80	5.9	8,376	0.07%
2021/05/24	2	28.80	2	28.68	28.95	0	8,364	0.00%
2021/05/21	2	27.20	3	28.42	28.20	-1	8,482	-0.01%
2021/05/20	6	27.37	4	28.69	26.75	2	8,541	0.02%
2021/05/19	7	27.35	6.1	26.81	28.80	0.9	8,554	0.01%
2021/05/18	2.1	26.20	1	26.15	26.20	1.1	8,587	0.01%
2021/05/17	1	23.90	2	24.13	23.85	-1	8,595	-0.01%
2021/05/14	1	28.80	1	27.30	26.50	0	8,557	0.00%
2021/05/13	1	27.40	0	0.00	27.25	1	8,520	0.01%
2021/05/12	1	28.50	1	28.00	27.20	0	8,480	0.00%
2021/05/11	3	28.77	2	28.05	27.45	1	8,374	0.01%
2021/05/10	2	30.80	7.4	30.83	30.30	-5.4	8,331	-0.07%
2021/05/07	8.4	31.21	10	31.38	32.30	-1.6	8,303	-0.02%
2021/05/06	3	29.73	1	30.65	29.40	2	8,270	0.02%
2021/05/05	6	32.16	3.4	31.91	30.85	2.6	8,265	0.03%
2021/05/04	8.4	33.40	9	31.10	34.20	-0.6	8,284	-0.01%
2021/05/03	7	32.86	3	32.48	32.15	4	8,207	0.05%
2021/04/29	4	36.15	2	36.28	35.65	2	8,138	0.02%
2021/04/28	6	37.37	91	37.27	37.20	-85	8,156	-1.04%
2021/04/27	2	39.10	3	38.83	38.65	-1	8,263	-0.01%
2021/04/26	6	40.02	12	40.46	40.30	-6	8,393	-0.07%
2021/04/23	3	35.10	7	37.00	38.80	-4	8,263	-0.05%
2021/04/22	2	36.10	8	37.92	35.30	-6	8,179	-0.07%
2021/04/21	12	39.63	1.2	39.00	39.00	10.8	8,056	0.13%
2021/04/20	2	38.80	3	38.57	39.95	-1	8,030	-0.01%
2021/04/19	6	39.83	14	39.29	39.10	-8	8,036	-0.10%
2021/04/16	15	43.46	6	44.29	43.00	9	7,922	0.11%
2021/04/15	24	40.20	44	39.81	44.30	-20	7,853	-0.25%
2021/04/14	23	42.79	5.2	43.06	43.00	17.8	7,726	0.23%
2021/04/13	5	45.72	3	46.25	46.50	2	7,652	0.03%
2021/04/12	26.2	48.25	3	48.47	47.10	23.2	7,651	0.30%
2021/04/09	4	53.13	3.8	54.18	52.30	0.2	7,713	0.00%
2021/04/07	0	0.00	2	49.50	50.20	-2	7,846	-0.03%
2021/04/06	0	0.00	5	44.06	45.65	-5	8,219	-0.06%
2021/03/31	0	0.00	1	41.00	41.00	-1	8,391	-0.01%
2021/03/30	0	0.00	3	41.40	41.70	-3	8,407	-0.04%
2021/03/29	0	0.00	3	40.03	40.30	-3	8,446	-0.04%
2021/03/26	2	38.45	0	0.00	39.50	2	8,507	0.02%
2021/03/24	0	0.00	10	39.62	37.10	-10	8,748	-0.11%
2021/03/23	13	40.55	3	42.13	40.50	10	8,783	0.11%
2021/03/22	12.2	45.02	15.5	44.48	45.00	-3.3	8,790	-0.04%
2021/03/19	22	41.08	86	41.15	42.55	-64	8,873	-0.72%
2021/03/18	84	38.05	17	37.55	38.80	67	8,761	0.76%
2021/03/17	21.3	34.34	35	33.96	35.30	-13.7	8,604	-0.16%
2021/03/16	15	32.25	7	32.25	32.25	8	8,208	0.10%
2021/03/15	7	29.05	6	28.73	29.35	1	8,244	0.01%
2021/03/12	6.8	25.87	19.1	25.79	26.70	-12.2	8,286	-0.15%
2021/03/11	0	0.00	2	24.45	24.30	-2	8,135	-0.02%
2021/03/10	4	24.23	0	0.00	24.05	4	8,107	0.05%
2021/03/09	2	23.60	6	22.91	24.05	-4	8,059	-0.05%
2021/03/08	12	23.85	2	23.85	23.25	10	7,997	0.13%
2021/03/05	50	24.05	20	23.95	23.50	30	7,963	0.38%
2021/03/04	9	25.02	11	25.34	25.00	-2	7,891	-0.03%
2021/03/03	22	24.04	19	24.37	25.30	3	7,788	0.04%
2021/03/02	37	24.31	12	25.10	24.95	25	7,538	0.33%
2021/02/26	13	21.50	6	22.75	23.10	7	7,165	0.10%
2021/02/25	8	21.73	93.2	21.48	21.00	-85.2	6,869	-1.24%
2021/02/24	7.2	21.74	6	21.60	21.75	1.2	6,555	0.02%
2021/02/23	20	18.00	5	19.09	19.80	15	6,480	0.23%
2021/02/19	0	0.00	9	17.12	17.50	-9	6,201	-0.15%
2021/02/18	4	17.26	3	17.70	17.60	1	6,119	0.02%
2021/02/17	2	16.00	6	16.33	16.50	-4	6,009	-0.07%
2021/02/04	2	15.35	1	15.35	15.15	1	5,913	0.02%
2021/02/03	11	15.05	0	0.00	15.00	11	5,890	0.19%
2021/02/02	0	0.00	1	15.25	15.20	-1	5,892	-0.02%
2021/02/01	2	15.30	0.3	15.20	15.10	1.8	5,905	0.03%
2021/01/29	4	16.19	2	16.70	15.95	2	5,852	0.03%
2021/01/28	0	0.00	2	16.70	16.70	-2	5,799	-0.03%
2021/01/27	2	16.98	6	17.26	17.30	-4	5,752	-0.07%
2021/01/26	13	17.25	4	17.10	16.70	9	5,677	0.16%
2021/01/25	16	15.99	3.5	16.30	17.20	12.5	5,566	0.22%
2021/01/22	1	16.95	15.1	16.72	16.65	-14.1	5,485	-0.26%
2021/01/21	13.5	16.86	2	17.20	17.20	11.5	5,432	0.21%
2021/01/20	18	16.79	7	17.00	16.55	11	5,337	0.21%
2021/01/19	6	17.87	5.2	18.35	18.35	0.8	5,149	0.02%
2021/01/15	0	0.00	24	16.48	16.30	-24	4,924	-0.49%
2021/01/14	0	0.00	33	16.57	16.55	-33	4,900	-0.67%
2021/01/13	0	0.00	31	15.89	15.75	-31	4,872	-0.64%
2021/01/12	26	16.54	0	0.00	16.35	26	4,917	0.53%
2021/01/11	5	18.00	10	18.05	18.00	-5	4,927	-0.10%
2021/01/08	7	16.71	1	16.35	16.55	6	4,842	0.12%
2021/01/07	18	16.29	1	16.20	16.25	17	4,811	0.35%
2021/01/06	3	17.33	3	17.50	17.10	0	4,714	0.00%
2021/01/05	13	18.09	24	18.19	18.20	-11	4,547	-0.24%
2021/01/04	3.6	18.90	48	18.10	18.90	-44.4	4,383	-1.01%
2020/12/31	42	16.86	295	17.11	17.20	-253	4,089	-6.19%	大賣/鉅額交易
2020/12/30	19	14.98	9	14.78	15.65	10	3,810	0.26%
2020/12/29	16	15.33	12	15.50	15.45	4	3,624	0.11%
2020/12/25	29	12.55	10	12.85	12.90	19	3,084	0.62%
2020/12/24	10	11.75	1	11.85	11.75	9	2,917	0.31%
2020/12/23	12	11.63	55	11.06	11.95	-43	2,863	-1.50%
2020/12/22	36	11.58	20	11.95	11.15	16	2,821	0.57%
2020/12/21	23	12.33	6	12.45	12.05	17	2,763	0.62%
2020/12/18	48	13.47	10.3	12.87	13.35	37.7	2,678	1.41%
2020/12/17	14.3	13.40	5	12.15	13.40	9.3	2,501	0.37%
2020/12/16	5	12.20	5	12.30	12.20	0	2,342	0.00%
2020/12/15	15	11.75	4	11.50	12.55	11	2,197	0.50%
2020/12/14	5	11.65	10	11.65	11.65	-5	1,939	-0.26%
2020/12/11	5	9.79	10	10.60	10.60	-5	1,912	-0.26%
2020/12/10	0	0.00	10	9.51	9.65	-10	1,778	-0.56%
2020/12/09	4	10.00	14	9.72	9.86	-10	1,723	-0.58%
2020/12/08	10	9.65	5	9.92	9.87	5	1,639	0.30%
2020/12/04	10	8.68	0	0.00	8.75	10	1,352	0.74%
2020/12/02	0	0.00	13	8.64	8.57	-13	1,338	-0.97%
2020/12/01	2	8.67	5	8.73	8.66	-3	1,321	-0.23%
2020/11/30	7	8.61	4	8.59	8.56	3	1,282	0.23%
2020/11/23	0	0.00	5	8.06	8.04	-5	1,149	-0.43%
2020/11/10	5	8.12	0	0.00	7.98	5	1,084	0.46%
2020/11/09	0	0.00	1	8.30	8.30	-1	1,046	-0.10%
2020/11/04	0	0.00	10	7.65	7.70	-10	997	-1.00%
2020/10/23	10	8.10	0	0.00	8.03	10	970	1.03%
2020/10/21	0	0.00	1	7.96	7.90	-1	944	-0.11%
2020/10/20	0	7.90	0	0.00	7.95	0	973	0.00%
2020/10/19	3	7.87	0	0.00	8.32	3	914	0.33%
2020/10/16	0	0.00	1	7.60	7.57	-1	803	-0.12%
2020/10/06	0	0.00	2	7.37	7.38	-2	797	-0.25%
2020/10/05	1	7.31	0	0.00	7.37	1	810	0.12%
2020/09/24	2	7.60	0	0.00	7.52	2	1,037	0.19%
2020/09/23	0	0.00	10	7.43	7.94	-10	1,027	-0.97%
2020/09/18	0	0.00	1	7.51	7.51	-1	963	-0.10%
2020/09/17	1	7.45	1	7.48	7.50	0	960	0.00%
2020/09/16	11	7.82	14	7.78	7.79	-3	940	-0.32%
2020/09/15	0	0.00	3	7.45	7.45	-3	897	-0.33%
2020/09/14	3	7.32	0	0.00	7.33	3	898	0.33%
2020/09/11	0	0.00	1	7.45	7.36	-1	890	-0.11%
2020/09/09	2	7.57	0	0.00	7.73	2	879	0.23%
2020/09/08	0	0.00	1	7.60	7.44	-1	856	-0.12%
2020/09/07	6	7.21	7	7.20	7.82	-1	843	-0.12%
2020/09/04	5	7.22	0	0.00	7.20	5	824	0.61%
2020/09/01	4	7.01	0	0.00	7.11	4	812	0.49%
2020/08/31	1	7.00	0	0.00	7.09	1	808	0.12%
2020/07/27	0	0.00	2	7.38	7.18	-2	782	-0.26%
2020/07/24	2	7.91	1	7.69	7.57	1	780	0.13%
2020/07/23	1	7.87	0	0.00	7.90	1	732	0.14%
2020/07/20	0	0.00	3	6.86	6.95	-3	684	-0.44%
2020/07/16	0	0.00	1	7.18	7.18	-1	675	-0.15%
2020/07/14	0	0.00	1	7.20	7.18	-1	672	-0.15%
2020/07/13	2	7.16	0	0.00	7.25	2	667	0.30%
2020/07/10	0	0.00	5	7.19	7.18	-5	661	-0.76%
2020/07/07	1	7.43	0	0.00	7.40	1	628	0.16%
2020/07/06	4	7.55	51.2	7.70	7.70	-47.2	606	-7.78%
2020/07/03	56.2	7.32	0	0.00	7.67	56.2	536	10.47%
2020/06/29	0	0.00	3	6.30	6.26	-3	371	-0.81%
2020/06/24	0	0.00	1	6.40	6.40	-1	371	-0.27%
2020/06/22	3	6.34	0	0.00	6.50	3	367	0.82%
2020/06/11	1	6.00	0	0.00	5.94	1	397	0.25%
2020/06/03	0	0.00	5	6.17	6.19	-5	468	-1.07%
2020/06/01	5	6.03	0	0.00	6.04	5	467	1.07%
2020/05/22	0	0.00	5	6.00	5.96	-5	506	-0.99%
2020/05/20	5	6.03	0	0.00	6.04	5	508	0.98%
2020/04/16	0	0.00	1	5.98	6.07	-1	558	-0.18%
2020/04/13	0	0.00	5	5.83	5.83	-5	568	-0.88%
2020/04/09	0	0.00	4	5.66	5.69	-4	583	-0.69%
2020/04/08	5	5.44	0	0.00	5.50	5	577	0.87%
2020/04/07	4	5.32	0	0.00	5.34	4	578	0.69%
2020/04/06	0	0.00	5	5.21	5.22	-5	589	-0.85%
2020/03/31	0	5.12	0	0.00	5.12	0	613	0.00%
2020/03/27	5	5.33	0	0.00	5.18	5	770	0.65%
2020/03/26	0	0.00	4	5.26	5.26	-4	815	-0.49%
2020/03/25	4	5.13	0	0.00	5.05	4	824	0.49%
2020/03/24	0	0.00	4	4.98	4.89	-4	842	-0.47%
2020/03/18	1	5.09	0	0.00	5.09	1	836	0.12%
2020/03/17	0	0.00	1	5.19	5.09	-1	846	-0.12%
2020/03/05	5	7.01	0	0.00	7.06	5	1,019	0.49%
2020/02/25	0	0.00	2	7.22	7.22	-2	1,033	-0.19%
2020/02/24	2	7.30	0	0.00	7.26	2	1,033	0.19%
2020/02/07	0	0.00	3	7.37	7.36	-3	1,120	-0.27%
2020/01/20	3	8.27	0	0.00	8.23	3	1,110	0.27%
2019/12/24	3	9.05	3.6	9.04	8.97	-0.6	1,861	-0.03%
2019/12/23	0.5	8.93	0	0.00	8.98	0.5	1,812	0.03%
2019/12/12	0	0.00	1	8.61	8.45	-1	1,848	-0.05%
2019/12/05	0	0.00	1	8.56	8.48	-1	1,647	-0.06%
2019/12/04	0.4	8.35	0	0.00	8.40	0.4	1,645	0.03%
2019/11/21	0	0.00	2	8.29	8.29	-2	1,611	-0.12%
2019/11/19	0	0.00	2	8.24	8.39	-2	1,614	-0.12%
2019/11/18	0	0.00	3	8.28	8.26	-3	1,586	-0.19%
2019/11/13	1	7.98	0	0.00	7.96	1	1,576	0.06%
2019/11/07	0	0.00	2	8.09	8.08	-2	1,603	-0.12%
2019/11/06	2	8.05	0	0.00	8.05	2	1,596	0.13%
2019/10/31	0	0.00	2	8.38	8.02	-2	1,594	-0.13%
2019/10/29	4	8.32	0	0.00	8.30	4	1,588	0.25%
2019/10/25	2	8.50	0	0.00	8.50	2	1,620	0.12%
2019/10/24	2	8.57	0	0.00	8.57	2	1,617	0.12%
2019/10/17	0	0.00	2	8.62	8.70	-2	1,670	-0.12%
2019/10/15	2	8.50	0	0.00	8.35	2	1,648	0.12%
2019/10/14	2	8.70	2	8.80	8.67	0	1,638	0.00%
2019/10/04	0	0.00	1.2	9.20	9.08	-1.2	1,570	-0.08%
2019/10/03	1.2	9.11	12	9.12	9.25	-10.8	1,360	-0.79%
2019/09/27	2	8.70	2	9.09	9.05	0	1,090	0.00%
2019/09/26	0	0.00	4	8.90	8.90	-4	923	-0.43%
2019/09/24	0	0.00	1	8.46	8.35	-1	783	-0.13%
2019/09/23	0.2	8.40	0	0.00	8.43	0.2	779	0.02%
2019/09/20	0.8	8.31	2	8.22	8.36	-1.2	767	-0.15%
2019/09/17	0	0.00	4	7.90	7.98	-4	717	-0.56%
2019/09/10	2	7.82	1	7.92	7.81	1	732	0.14%
2019/09/09	2	7.96	0	0.00	7.94	2	727	0.27%
2019/08/27	1	7.74	0	0.00	7.77	1	693	0.14%
2019/08/20	0	0.00	0.3	7.70	7.74	-0.3	693	-0.05%
2019/08/19	0.3	7.70	0	0.00	7.75	0.3	686	0.05%
2019/08/05	0	0.00	5	8.09	8.08	-5	812	-0.62%
2019/08/02	0	0.00	2	8.15	8.15	-2	964	-0.21%
2019/07/31	2	8.60	0	0.00	8.68	2	1,038	0.19%
2019/07/22	5	8.80	0	0.00	8.83	5	1,040	0.48%
2019/07/19	0	0.00	2	8.60	8.58	-2	1,027	-0.19%
2019/07/18	7	8.38	0	0.00	8.34	7	994	0.70%
2019/07/17	0	0.00	3	8.42	8.38	-3	1,010	-0.30%
2019/07/08	0	0.00	2	8.30	8.26	-2	1,402	-0.14%
2019/07/04	0	0.00	5	8.17	8.17	-5	1,441	-0.35%
2019/06/24	0	0.00	0.3	8.06	8.06	-0.3	1,620	-0.02%
2019/06/21	0.1	8.05	0	0.00	8.10	0.1	1,625	0.01%
2019/06/11	0	0.00	1	7.90	7.78	-1	1,858	-0.05%
2019/06/10	2	7.83	0	0.00	7.83	2	1,887	0.11%
2019/06/06	3	7.97	0	0.00	7.96	3	1,898	0.16%
2019/05/30	0	0.00	2	8.20	8.14	-2	2,009	-0.10%
2019/05/17	2	8.16	0	0.00	8.15	2	2,036	0.10%
2019/05/16	2	8.70	0	0.00	8.36	2	2,033	0.10%
2019/05/13	0	0.00	1	8.83	8.84	-1	1,973	-0.05%
2019/05/10	1	8.80	1	9.10	8.74	0	1,922	0.00%
2019/05/09	1	8.97	2	8.77	8.72	-1	1,769	-0.06%
2019/05/08	1	8.56	0	0.00	8.45	1	1,691	0.06%
2019/05/07	0	0.00	5	8.60	8.64	-5	1,680	-0.30%
2019/05/03	2	8.77	2	8.99	8.77	0	1,657	0.00%
2019/04/30	2	8.78	0	0.00	8.78	2	1,638	0.12%
2019/04/19	1	9.00	4.1	9.16	9.03	-3.1	1,539	-0.20%
2019/04/18	19.3	9.12	1	9.19	9.11	18.3	1,503	1.21%
2019/04/17	6	8.82	0	0.00	8.78	6	1,330	0.45%
2019/04/16	0	0.00	10	8.62	8.91	-10	1,218	-0.82%
2019/04/10	0	0.00	1	8.34	8.43	-1	1,088	-0.09%
2019/04/09	0.4	8.21	0	0.00	8.21	0.4	1,043	0.03%
2019/04/08	0	8.10	0	0.00	8.18	0	977	0.00%
2019/04/03	0.7	8.12	0	0.00	8.17	0.7	949	0.07%
2019/04/02	0	0.00	1	7.90	7.81	-1	926	-0.11%
2019/03/28	0	0.00	2	8.28	8.28	-2	882	-0.23%
2019/03/25	2	8.25	0	0.00	8.29	2	809	0.25%
2019/03/21	2	8.44	0	0.00	8.28	2	767	0.26%
2019/03/20	0	0.00	0.2	8.40	8.40	-0.2	750	-0.03%
2019/03/19	2.2	8.33	0	0.00	8.59	2.2	746	0.30%
2019/03/18	5	8.24	6	8.33	8.24	-1	700	-0.14%
2019/03/15	0.2	8.50	1	8.50	8.44	-0.8	675	-0.11%
2019/03/14	8.8	8.48	0	0.00	8.50	8.8	647	1.35%
2019/03/08	0	0.00	1	7.38	7.46	-1	461	-0.22%
2019/03/06	0	0.00	2	7.10	7.12	-2	403	-0.50%
2019/03/05	0	0.00	2	7.04	7.10	-2	405	-0.49%
2019/02/22	8	7.18	5	7.14	7.14	3	429	0.70%
2019/02/19	2	6.86	0	0.00	6.83	2	316	0.63%
2019/01/16	2	6.63	0	0.00	6.60	2	349	0.57%
2018/12/19	0	0.00	2	6.99	6.93	-2	410	-0.49%
2018/10/31	0	0.00	6	6.53	6.51	-6	514	-1.17%
2018/10/08	2	7.43	0	0.00	7.35	2	795	0.25%
2018/10/01	0	0.00	3	7.87	7.82	-3	1,098	-0.27%
2018/09/26	1	7.70	0	0.00	7.75	1	1,211	0.08%
2018/09/07	4.2	8.31	0	0.00	8.12	4.2	1,819	0.23%
2018/08/30	0	0.00	1	8.84	8.72	-1	2,934	-0.03%
2018/08/28	0	0.00	3	8.52	8.54	-3	3,005	-0.10%
2018/08/24	3	8.38	0	0.00	8.33	3	3,134	0.10%
2018/08/21	0	0.00	2	8.75	8.70	-2	3,286	-0.06%
2018/08/14	1	8.78	0	0.00	8.63	1	3,409	0.03%
2018/07/26	0	0.00	2	9.50	9.47	-2	3,344	-0.06%
2018/07/24	0	0.00	5	9.51	9.50	-5	3,319	-0.15%
2018/07/23	0	0.00	0.3	9.43	9.48	-0.3	3,313	-0.01%
2018/07/20	0.3	9.60	0	0.00	9.65	0.3	3,301	0.01%
2018/07/19	0	0.00	3	9.60	9.60	-3	3,248	-0.09%
2018/07/18	0	0.00	3	9.62	9.58	-3	3,244	-0.09%
2018/07/17	2	9.72	0	0.00	9.65	2	3,250	0.06%
2018/07/16	3	9.92	1	9.74	9.82	2	3,233	0.06%
2018/07/13	0	0.00	4	9.93	10.05	-4	3,168	-0.13%
2018/07/12	25	9.25	24	9.28	9.20	1	3,063	0.03%
2018/07/11	42	8.90	2	9.14	8.86	40	2,900	1.38%
2018/07/10	22	8.90	3	9.19	9.10	19	2,887	0.66%
2018/07/06	52	8.80	0	0.00	8.90	52	2,866	1.81%
2018/07/05	163	9.13	3	9.31	9.08	160	2,837	5.64%	大買/鉅額交易
2018/07/04	3	9.18	0	0.00	9.10	3	2,785	0.11%
2018/06/29	2	9.85	0	0.00	9.74	2	2,689	0.07%
2018/06/28	1	9.80	3	9.89	9.72	-2	2,644	-0.08%
2018/06/27	0	0.00	1	10.20	9.85	-1	2,619	-0.04%
2018/06/26	2	10.20	2	10.40	10.10	0	2,595	0.00%
2018/06/25	0	0.00	1	10.50	10.15	-1	2,551	-0.04%
2018/06/22	0	0.00	1.1	10.19	10.05	-1.1	2,468	-0.04%
2018/06/21	0	0.00	6	9.89	9.92	-6	2,387	-0.25%
2018/06/19	5	9.73	0	0.00	9.50	5	2,288	0.22%
2018/06/15	20	10.19	6	10.27	10.00	14	2,260	0.62%
2018/06/14	3	10.35	2	10.75	10.05	1	2,340	0.04%
2018/06/13	7	10.82	7	11.09	10.45	0	2,290	0.00%
2018/06/12	3	11.25	2	11.50	11.15	1	2,206	0.05%
2018/06/11	30	10.64	14	10.80	11.30	16	2,089	0.77%
2018/06/08	5	9.32	20	9.96	10.50	-15	1,743	-0.86%
2018/06/07	26	9.18	23	9.21	9.55	3	1,700	0.18%
2018/06/05	2	9.07	4	9.29	9.03	-2	1,516	-0.13%
2018/06/04	0.2	8.96	8	8.93	8.96	-7.8	1,432	-0.54%
2018/06/01	9.8	9.08	11	8.90	9.00	-1.2	1,408	-0.09%
2018/05/31	8	8.96	2.3	9.04	8.73	5.7	1,310	0.43%
2018/05/30	6.3	8.92	4	8.99	8.85	2.3	1,266	0.18%
2018/05/25	1	8.13	1	8.43	8.25	0	1,146	0.00%
2018/05/24	1	8.62	11	8.53	8.60	-10	1,103	-0.91%
2018/05/18	0	0.00	2	8.15	8.14	-2	983	-0.20%
2018/05/17	2	7.73	2	7.99	7.71	0	931	0.00%
2018/05/16	0	0.00	2	7.84	7.85	-2	901	-0.22%
2018/05/15	2	7.70	0	0.00	7.69	2	895	0.22%
2018/05/11	0	0.00	5	7.53	7.48	-5	910	-0.55%
2018/05/07	2	7.48	0	0.00	7.47	2	970	0.21%
2018/05/04	2	7.53	0	0.00	7.48	2	1,055	0.19%
2018/04/23	5	7.89	0	0.00	7.92	5	1,088	0.46%
2018/04/09	1	8.20	0	0.00	8.10	1	1,260	0.08%
2018/04/03	0	0.00	2	8.38	8.32	-2	1,260	-0.16%
2018/04/02	0	0.00	2	8.48	8.39	-2	1,259	-0.16%
2018/03/29	0	0.00	2	8.59	8.46	-2	1,257	-0.16%
2018/03/26	1	8.48	0	0.00	8.45	1	1,243	0.08%
2018/03/22	0	0.00	1	9.04	8.75	-1	1,223	-0.08%
2018/03/21	1	8.90	4	8.88	8.98	-3	1,209	-0.25%
2018/03/20	17	8.91	17	8.92	9.00	0	1,185	0.00%
2018/03/15	0	0.00	4	8.66	8.78	-4	1,017	-0.39%
2018/03/14	5	8.58	4	8.66	8.57	1	998	0.10%
2018/03/13	43	8.78	39	8.92	8.81	4	972	0.41%
2018/03/05	0	0.00	2	7.80	7.76	-2	759	-0.26%
2018/03/01	0	0.00	2	7.69	7.68	-2	786	-0.25%
2018/02/23	2	7.55	0	0.00	7.55	2	1,078	0.19%
2018/02/21	0	0.00	1	7.37	7.37	-1	1,103	-0.09%
2018/02/09	1	7.15	1	7.21	7.15	0	1,115	0.00%
2018/02/08	0	0.00	45.2	7.50	7.46	-45.2	1,112	-4.07%
2018/02/07	6	7.64	0	0.00	7.50	6	1,118	0.54%
2018/02/05	1	8.11	0	0.00	8.13	1	1,110	0.09%
2018/01/30	4	8.77	6	8.75	8.59	-2	1,175	-0.17%
2018/01/29	6	9.05	11	8.93	9.04	-5	1,157	-0.43%
2018/01/25	1	8.62	4	8.79	8.53	-3	1,105	-0.27%
2018/01/23	0	0.00	2	8.66	8.66	-2	1,142	-0.18%
2018/01/22	0	0.00	12	8.51	8.50	-12	1,301	-0.92%
2018/01/19	0	0.00	4	8.54	8.48	-4	1,663	-0.24%
2018/01/17	0	0.00	4	8.62	8.54	-4	1,676	-0.24%
2018/01/16	6	8.54	4	8.60	8.60	2	1,675	0.12%
2018/01/15	4	8.53	4	8.67	8.53	0	1,686	0.00%
2018/01/12	0	0.00	6	8.56	8.60	-6	1,725	-0.35%
2018/01/11	4	8.47	0	0.00	8.43	4	1,791	0.22%
2018/01/10	16	8.63	0	0.00	8.54	16	1,787	0.90%
2018/01/09	17	8.91	11.4	9.08	8.76	5.6	1,774	0.31%
2018/01/08	1.4	8.64	0	0.00	8.75	1.4	1,665	0.09%