普誠 (6129)-國泰-台中券商分點個股進出

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
24.00
漲跌
▲0.10
漲幅
+0.42%
成交量
391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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/25	2	24.00	0	0.00	23.90	2	858	0.23%
2024/04/23	0	0.00	1	23.75	23.60	-1	890	-0.11%
2024/04/22	4	23.65	0	0.00	23.50	4	907	0.44%
2024/04/19	10.1	23.91	0	0.00	23.90	10.1	908	1.11%
2024/04/18	6	24.82	0	24.95	24.80	6	897	0.67%
2024/04/17	0	25.18	0	0.00	24.95	0	900	0.00%
2024/04/16	5	24.54	3	24.65	24.50	2	919	0.22%
2024/04/15	4.1	25.85	0	26.20	25.75	4.1	919	0.45%
2024/04/12	8	26.34	0.1	26.30	26.20	7.9	926	0.85%
2024/04/11	2	26.60	0	26.75	26.60	2	927	0.22%
2024/04/10	3	27.00	0.4	26.87	26.80	2.6	966	0.27%
2024/04/09	10	26.55	5	26.50	26.55	5	985	0.51%
2024/04/08	0	26.79	1	26.55	26.40	-1	998	-0.10%
2024/04/03	1	26.70	0	26.75	26.75	1	1,016	0.10%
2024/04/02	0	27.18	0	27.10	26.90	0	1,097	0.00%
2024/04/01	0	0.00	0.2	27.10	27.10	-0.2	1,468	-0.01%
2024/03/29	4	27.84	4	27.76	27.25	0	1,499	0.00%
2024/03/28	0	27.35	11	26.77	27.55	-11	1,485	-0.74%
2024/03/27	0	26.50	1.1	26.39	26.40	-1.1	1,493	-0.07%
2024/03/26	3	26.43	3	26.32	26.20	0	1,552	0.00%
2024/03/25	7	26.41	0	0.00	26.35	7	1,549	0.45%
2024/03/22	0	26.65	19	26.55	26.65	-19	1,555	-1.22%
2024/03/21	2	26.25	0	0.00	26.20	2	1,561	0.13%
2024/03/20	2.1	26.35	1.5	26.20	26.15	0.6	1,565	0.04%
2024/03/19	2.5	26.42	5	26.50	26.35	-2.5	1,591	-0.16%
2024/03/18	1.1	26.56	3	26.47	26.50	-1.9	1,600	-0.12%
2024/03/15	2.1	26.68	1	26.60	26.55	1.1	1,606	0.07%
2024/03/14	1	26.90	0	0.00	26.75	1	1,617	0.06%
2024/03/13	2	27.18	0	0.00	27.00	2	1,657	0.12%
2024/03/12	1	27.50	6	27.58	27.90	-5	1,690	-0.30%
2024/03/11	5	27.10	0	0.00	26.90	5	1,705	0.29%
2024/03/08	14	26.83	1.1	26.82	26.80	12.9	1,712	0.75%
2024/03/07	7.1	27.72	0	0.00	27.55	7.1	1,695	0.42%
2024/03/06	9	28.22	0	28.30	28.10	9	1,691	0.53%
2024/03/05	4	28.33	5	28.39	28.35	-1	1,696	-0.06%
2024/03/04	6	28.71	0	0.00	28.60	6	1,742	0.34%
2024/03/01	0	28.75	1	28.90	28.65	-1	1,811	-0.06%
2024/02/29	3	28.47	1.2	28.51	28.45	1.8	1,824	0.10%
2024/02/27	2	28.43	9	28.48	28.55	-7	1,879	-0.37%
2024/02/26	0	0.00	0.5	29.00	29.00	-0.5	2,025	-0.02%
2024/02/23	5	28.80	0	0.00	28.75	5	2,116	0.24%
2024/02/22	1	29.05	2.5	29.05	29.05	-1.5	2,120	-0.07%
2024/02/21	5.3	29.18	2	29.15	29.15	3.3	2,146	0.15%
2024/02/20	2	29.35	3	29.50	29.40	-1	2,161	-0.05%
2024/02/19	2	29.25	5	29.50	29.75	-3	2,172	-0.14%
2024/02/16	6	29.42	8	29.54	29.70	-2	2,178	-0.09%
2024/02/15	1	28.50	1	28.60	28.70	0	2,187	0.00%
2024/02/05	1.2	28.46	4.4	28.45	28.45	-3.2	2,202	-0.14%
2024/02/02	1	28.70	1	28.75	28.70	0	2,223	0.00%
2024/02/01	2	28.75	1	28.80	28.75	1	2,231	0.04%
2024/01/31	69	28.85	0	0.00	28.85	69	2,275	3.03%
2024/01/30	4	29.01	0	0.00	28.95	4	2,283	0.18%
2024/01/26	5	29.05	0	0.00	29.05	5	2,270	0.22%
2024/01/25	1	29.55	7	29.45	29.30	-6	2,273	-0.26%
2024/01/24	2	29.60	3.5	29.64	29.70	-1.5	2,279	-0.07%
2024/01/23	2	29.65	0	0.00	29.65	2	2,289	0.09%
2024/01/22	1	29.30	0	29.50	29.50	1	2,289	0.04%
2024/01/19	4	29.13	0	29.25	29.00	4	2,293	0.17%
2024/01/18	1	28.80	13	28.86	28.90	-12	2,302	-0.52%
2024/01/17	11.1	29.74	0	0.00	29.20	11.1	2,328	0.47%
2024/01/16	11	29.94	15	30.02	29.85	-4	2,339	-0.17%
2024/01/15	2	29.60	1	29.65	29.60	1	2,369	0.04%
2024/01/12	3.1	29.29	3	29.35	29.20	0.1	2,380	0.00%
2024/01/11	15	29.36	0	0.00	29.30	15	2,457	0.61%
2024/01/10	3	29.33	9	29.48	29.25	-6	2,515	-0.24%
2024/01/09	5	29.85	1	29.80	29.75	4	2,499	0.16%
2024/01/08	5	30.20	8	30.63	30.00	-3	2,487	-0.12%
2024/01/05	14	30.44	3	30.42	30.45	11	2,474	0.44%
2024/01/04	1	30.70	1	31.40	30.45	0	2,492	0.00%
2024/01/03	1	30.95	8	30.98	30.70	-7	2,456	-0.28%
2024/01/02	1	30.80	0	0.00	30.80	1	2,431	0.04%
2023/12/29	5	30.82	9	31.04	30.85	-4	2,420	-0.17%
2023/12/28	12	31.65	16	31.72	31.25	-4	2,402	-0.17%
2023/12/27	115.1	32.32	138.6	32.40	32.00	-23.5	2,321	-1.01%	大買/大賣/
2023/12/26	15	30.65	50	30.68	30.70	-35	1,943	-1.80%
2023/12/25	9.1	30.14	3	30.25	30.05	6.1	1,905	0.32%
2023/12/22	43	30.52	17	30.23	29.95	26	1,875	1.39%
2023/12/21	1	30.20	7	30.52	30.25	-6	1,840	-0.33%
2023/12/20	3.5	29.32	0	0.00	29.30	3.5	1,774	0.20%
2023/12/19	7	29.14	5	29.10	29.10	2	1,773	0.11%
2023/12/18	5.3	29.89	1	29.70	29.75	4.3	1,758	0.24%
2023/12/15	2	30.18	0	0.00	30.10	2	1,750	0.12%
2023/12/14	6	30.48	4	30.86	30.35	2	1,746	0.11%
2023/12/13	14	30.40	10	30.48	30.20	4	1,725	0.23%
2023/12/12	7	30.14	1	30.10	30.10	6	1,713	0.35%
2023/12/11	5	30.43	0	0.00	30.25	5	1,707	0.29%
2023/12/08	5	30.98	8.1	30.86	30.40	-3.1	1,694	-0.18%
2023/12/07	5.5	30.37	1	30.10	30.05	4.5	1,649	0.27%
2023/12/06	4	30.80	5	30.82	31.00	-1	1,615	-0.06%
2023/12/05	7	30.25	5	30.27	30.10	2	1,589	0.13%
2023/12/04	8	30.35	0	0.00	30.35	8	1,584	0.50%
2023/12/01	2	30.60	2	31.15	30.65	0	1,594	0.00%
2023/11/30	8	31.09	1	31.40	30.90	7	1,684	0.42%
2023/11/29	7	31.31	9.1	31.58	31.40	-2.1	1,669	-0.12%
2023/11/28	8	31.09	8	30.92	31.55	0	1,618	0.00%
2023/11/27	10.4	30.60	7	30.58	30.30	3.4	1,533	0.22%
2023/11/24	22.5	30.77	27.3	30.51	30.25	-4.8	1,503	-0.32%
2023/11/22	28	31.24	26	31.41	31.75	2	1,288	0.15%
2023/11/21	0.5	30.40	11	30.53	30.50	-10.5	1,191	-0.88%
2023/11/20	6	30.69	6	30.63	30.35	0	1,182	0.00%
2023/11/17	4.1	30.20	3.1	30.38	30.35	1	1,147	0.09%
2023/11/16	2	29.98	12	30.11	30.00	-10	1,129	-0.89%
2023/11/15	5	29.93	8	30.02	29.75	-3	1,114	-0.27%
2023/11/14	5	29.81	5.2	29.74	29.70	-0.2	1,095	-0.02%
2023/11/13	7.6	29.11	6	29.21	28.90	1.6	1,069	0.15%
2023/11/10	1	29.85	5	30.19	30.00	-4	1,057	-0.38%
2023/11/09	1	30.00	2	30.05	29.50	-1	1,036	-0.10%
2023/11/08	1	29.75	21	29.99	29.75	-20	1,051	-1.90%
2023/11/07	2.1	28.72	1	29.30	29.15	1.1	1,016	0.11%
2023/11/06	0	0.00	9.1	28.45	28.60	-9.1	1,027	-0.89%
2023/11/03	4	28.13	0	0.00	28.00	4	1,115	0.36%
2023/11/02	11	28.10	0.2	28.20	28.15	10.8	1,111	0.97%
2023/11/01	14.1	28.07	2	28.13	27.85	12.1	1,115	1.09%
2023/10/31	7	28.41	1	28.25	28.20	6	1,108	0.54%
2023/10/30	0	0.00	1	29.20	29.05	-1	1,106	-0.09%
2023/10/27	3.2	28.98	0	0.00	28.85	3.2	1,111	0.29%
2023/10/26	6.1	29.55	0	0.00	29.30	6.1	1,108	0.55%
2023/10/25	9	30.23	32	30.35	29.90	-23	1,097	-2.10%
2023/10/24	3	29.65	0	0.00	30.05	3	1,077	0.28%
2023/10/23	0	29.90	10.4	29.73	30.25	-10.4	1,052	-0.99%
2023/10/20	5	29.27	6	29.38	29.20	-1	1,017	-0.10%
2023/10/19	24.4	30.02	28	30.12	29.25	-3.6	1,024	-0.35%
2023/10/18	8	29.82	20.5	29.57	29.85	-12.5	946	-1.32%
2023/10/17	1	28.60	1	29.10	28.60	0	887	0.00%
2023/10/13	0	29.00	0	0.00	28.70	0	909	0.00%
2023/10/12	18	28.76	4	28.85	28.65	14	925	1.51%
2023/10/11	3	28.72	2	28.95	28.60	1	909	0.11%
2023/10/06	13	29.33	0	0.00	29.30	13	933	1.39%
2023/10/05	1	29.75	0	0.00	29.45	1	953	0.11%
2023/10/04	0	0.00	2	29.30	29.75	-2	953	-0.21%
2023/10/03	0	0.00	1	29.10	29.00	-1	961	-0.10%
2023/10/02	3	29.15	0.1	29.20	29.10	2.9	982	0.30%
2023/09/27	0	0.00	3	28.97	28.80	-3	1,014	-0.30%
2023/09/26	0	0.00	4	29.30	29.00	-4	1,027	-0.39%
2023/09/21	9	29.41	1	29.40	29.30	8	1,059	0.76%
2023/09/20	2	29.55	0	0.00	29.50	2	1,063	0.19%
2023/09/19	3	29.87	1	30.05	29.80	2	1,070	0.19%
2023/09/18	1	29.85	0	0.00	30.70	1	1,081	0.09%
2023/09/14	1	30.30	5.2	30.32	30.15	-4.2	1,083	-0.39%
2023/09/13	4	29.73	8	29.73	30.00	-4	1,089	-0.37%
2023/09/12	2	29.28	1	29.20	29.15	1	1,105	0.09%
2023/09/11	4.1	29.10	4	29.09	29.00	0.1	1,131	0.00%
2023/09/08	1	29.70	2	29.75	29.70	-1	1,171	-0.09%
2023/09/07	10	30.15	1	30.00	29.90	9	1,247	0.72%
2023/09/06	1	30.45	3	30.57	30.30	-2	1,268	-0.16%
2023/09/05	12.3	30.94	32	30.89	31.00	-19.7	1,270	-1.55%
2023/09/04	1	29.30	6	29.67	29.40	-5	1,208	-0.41%
2023/09/01	0	0.00	1	29.55	29.55	-1	1,222	-0.08%
2023/08/31	0	0.00	1	29.40	29.20	-1	1,232	-0.08%
2023/08/30	4	29.20	1	29.20	29.20	3	1,244	0.24%
2023/08/29	1	28.50	8	28.54	28.65	-7	1,260	-0.56%
2023/08/25	2	28.55	0	0.00	28.80	2	1,284	0.16%
2023/08/24	6	29.00	1	29.30	28.75	5	1,296	0.39%
2023/08/23	2	28.53	0	0.00	28.75	2	1,317	0.15%
2023/08/21	1	28.40	0	0.00	28.30	1	1,335	0.07%
2023/08/18	4	28.61	0	0.00	28.50	4	1,337	0.30%
2023/08/17	7	28.61	1	28.80	28.80	6	1,342	0.45%
2023/08/16	5	27.93	0	0.00	28.30	5	1,344	0.37%
2023/08/15	2.1	28.45	1	28.40	28.25	1.1	1,344	0.08%
2023/08/14	5.1	28.39	2	28.15	28.20	3.1	1,350	0.23%
2023/08/11	0	29.85	1	29.85	29.65	-1	1,331	-0.07%
2023/08/10	7.1	30.04	3	30.08	29.95	4.1	1,323	0.31%
2023/08/09	3	31.18	14.3	30.84	30.85	-11.3	1,317	-0.86%
2023/08/07	0	29.75	0	0.00	29.70	0	1,244	0.00%
2023/08/04	3	29.97	0	0.00	29.95	3	1,251	0.24%
2023/08/02	2.1	29.88	4	30.20	29.95	-2	1,272	-0.15%
2023/08/01	2.1	30.46	0	0.00	30.30	2.1	1,288	0.16%
2023/07/31	5	30.75	0	0.00	30.60	5	1,420	0.35%
2023/07/28	2	30.85	1	30.75	30.80	1	1,464	0.07%
2023/07/27	5	30.94	3	31.08	30.90	2	1,486	0.13%
2023/07/26	3	29.92	0	0.00	29.90	3	1,519	0.20%
2023/07/25	0	0.00	3	30.22	30.30	-3	1,543	-0.19%
2023/07/24	5	29.96	0	0.00	29.95	5	1,552	0.32%
2023/07/21	0	0.00	2	30.93	30.80	-2	1,555	-0.13%
2023/07/20	1	30.80	1	30.75	30.95	0	1,603	0.00%
2023/07/19	5.2	30.88	3	30.63	30.60	2.2	1,614	0.13%
2023/07/18	4	31.14	12	30.85	30.80	-8	1,658	-0.48%
2023/07/17	3.2	30.75	1	31.55	31.45	2.2	1,739	0.12%
2023/07/14	2	31.00	2	31.03	30.95	0	1,865	0.00%
2023/07/13	10	30.87	0	31.00	30.75	10	1,998	0.50%
2023/07/12	4	31.23	0	0.00	31.15	4	2,041	0.20%
2023/07/11	1.1	31.71	1	31.60	31.60	0.1	2,102	0.01%
2023/07/10	2.2	32.11	3	32.05	31.90	-0.8	2,136	-0.04%
2023/07/07	6.1	32.02	3.1	32.30	32.30	3	2,190	0.14%
2023/07/06	3.1	32.57	1	32.30	32.30	2.1	2,264	0.09%
2023/07/05	7	32.87	0	0.00	32.85	7	2,266	0.31%
2023/07/04	1.2	32.85	5	32.85	32.85	-3.8	2,260	-0.17%
2023/07/03	5	32.45	6	32.56	32.75	-1	2,269	-0.04%
2023/06/30	0	32.20	0	0.00	32.15	0	2,263	0.00%
2023/06/29	3	31.97	10	31.95	31.90	-7	2,273	-0.31%
2023/06/27	1	32.05	0	0.00	32.05	1	2,380	0.04%
2023/06/26	5	32.04	2	32.08	32.00	3	2,416	0.12%
2023/06/21	1	32.60	1	32.60	32.55	0	2,442	0.00%
2023/06/20	3.3	32.87	1	32.80	32.70	2.3	2,474	0.09%
2023/06/19	17.2	33.28	8	33.22	33.15	9.2	2,578	0.36%
2023/06/16	0	0.00	15	33.54	33.20	-15	2,622	-0.57%
2023/06/15	9	33.58	10	33.51	33.25	-1	2,629	-0.04%
2023/06/14	11.1	33.69	2.4	33.28	33.45	8.7	2,636	0.33%
2023/06/13	19.1	33.24	20	33.27	33.35	-0.9	2,666	-0.03%
2023/06/12	2.2	31.47	1.1	31.41	31.45	1.2	2,679	0.04%
2023/06/09	13.4	32.26	2	32.10	32.10	11.4	2,718	0.42%
2023/06/08	3	32.65	1	32.80	32.50	2	2,756	0.07%
2023/06/07	10	33.66	14	33.66	33.70	-4	2,860	-0.14%
2023/06/06	2	33.18	4	33.35	33.15	-2	3,293	-0.06%
2023/06/05	3	33.87	6	33.89	33.80	-3	3,742	-0.08%
2023/06/02	3	33.85	8	33.97	33.85	-5	3,788	-0.13%
2023/06/01	6	33.66	11	33.67	33.65	-5	3,800	-0.13%
2023/05/31	1	33.50	4	33.50	33.35	-3	3,857	-0.08%
2023/05/30	8	33.56	10	33.68	33.35	-2	3,878	-0.05%
2023/05/29	9	33.46	5	33.29	33.65	4	3,887	0.10%
2023/05/26	3	32.40	3	32.43	32.30	0	3,911	0.00%
2023/05/25	3	33.00	4	33.18	32.75	-1	3,966	-0.03%
2023/05/24	3	33.27	0	0.00	33.10	3	4,019	0.07%
2023/05/23	2	33.23	0	0.00	33.25	2	4,095	0.05%
2023/05/22	5	32.97	6	32.99	33.10	-1	4,141	-0.02%
2023/05/19	2	33.15	4	32.70	32.65	-2	4,160	-0.05%
2023/05/18	3	33.07	6	33.08	32.95	-3	4,178	-0.07%
2023/05/17	3	32.90	9.2	32.90	32.90	-6.2	4,187	-0.15%
2023/05/16	17.4	32.40	12	32.34	32.40	5.4	4,201	0.13%
2023/05/15	0	0.00	1	31.95	32.00	-1	4,231	-0.02%
2023/05/11	7	32.87	17	32.53	32.50	-10	4,541	-0.22%
2023/05/10	2	33.15	3	32.95	33.30	-1	4,673	-0.02%
2023/05/09	3	32.87	2	33.05	32.95	1	4,708	0.02%
2023/05/08	12.1	33.30	4	33.51	33.30	8.1	4,722	0.17%
2023/05/05	47.3	33.57	82	33.63	33.55	-34.7	4,793	-0.72%
2023/05/04	14.1	36.36	17	36.44	35.65	-2.9	4,997	-0.06%
2023/05/03	6	36.02	10	36.02	35.95	-4	5,075	-0.08%
2023/05/02	5	35.79	11.2	35.87	35.90	-6.2	5,107	-0.12%
2023/04/28	7	34.96	6	35.02	35.30	1	5,097	0.02%
2023/04/27	4	33.89	3	34.25	33.90	1	5,071	0.02%
2023/04/26	7	33.15	9	33.21	33.80	-2	5,055	-0.04%
2023/04/25	12.1	34.16	10.1	33.80	33.40	2	5,049	0.04%
2023/04/24	9	34.76	21	34.70	34.80	-12	5,039	-0.24%
2023/04/21	23.1	34.64	7	34.58	34.45	16.1	5,059	0.32%
2023/04/20	60.4	35.88	68	36.08	35.35	-7.6	5,038	-0.15%
2023/04/19	82	37.63	17	37.08	36.90	65	5,099	1.27%
2023/04/18	45.1	37.60	82.6	37.65	37.60	-37.5	4,962	-0.76%
2023/04/17	50.2	37.19	38.2	37.11	37.10	12	4,837	0.25%
2023/04/14	29.1	36.92	39.4	36.72	36.40	-10.4	4,783	-0.22%
2023/04/13	38.1	36.68	25.2	36.47	36.30	12.9	4,709	0.27%
2023/04/12	10	36.64	16.1	36.86	36.90	-6.1	4,683	-0.13%
2023/04/11	36	36.19	27	36.38	36.45	9	4,630	0.19%
2023/04/10	17	35.61	22	35.26	35.15	-5	4,553	-0.11%
2023/04/07	16	35.55	23	35.37	35.35	-7	4,553	-0.15%
2023/04/06	15.2	34.56	22	35.18	35.20	-6.8	4,548	-0.15%
2023/03/31	2	34.68	15.1	34.73	34.70	-13.1	4,538	-0.29%
2023/03/30	19	34.77	19	34.46	34.40	0	4,538	0.00%
2023/03/29	18	34.33	21	34.48	34.45	-3	4,543	-0.07%
2023/03/28	26.4	34.64	171	34.28	34.15	-144.6	4,563	-3.17%	大賣/鉅額交易
2023/03/27	18.4	36.09	5	35.67	35.60	13.4	4,479	0.30%
2023/03/24	57	36.86	8	36.64	36.40	49	4,459	1.10%
2023/03/23	135	36.43	35	36.35	36.35	100	4,437	2.25%	大買/
2023/03/22	39	36.89	67.6	36.93	36.50	-28.6	4,450	-0.64%
2023/03/21	8.5	36.28	8	36.53	36.00	0.5	4,378	0.01%
2023/03/20	1	35.91	1	36.15	36.00	0	4,356	0.00%
2023/03/17	4.2	36.15	3	36.15	35.85	1.2	4,373	0.03%
2023/03/16	38.1	36.17	25	35.89	35.65	13.1	4,381	0.30%
2023/03/15	14	36.71	30	36.71	37.00	-16	4,485	-0.36%
2023/03/14	11	35.94	12	35.92	36.10	-1	4,535	-0.02%
2023/03/13	8.1	35.67	21	35.80	36.10	-12.9	4,884	-0.26%
2023/03/10	52.1	36.80	316.1	36.95	36.40	-264	5,179	-5.10%	大賣/鉅額交易
2023/03/09	355.2	38.88	106.1	38.68	38.05	249.1	5,169	4.82%	大買/大賣/鉅額交易
2023/03/08	167	37.47	177.1	37.34	37.80	-10.1	4,767	-0.21%	大買/大賣/
2023/03/07	10.1	35.76	17	35.74	35.60	-6.9	4,431	-0.16%
2023/03/06	5	35.22	0	0.00	35.15	5	4,397	0.11%
2023/03/03	76	35.41	40	35.26	35.05	36	4,431	0.81%
2023/03/02	11	34.97	22.1	35.21	35.05	-11.1	4,446	-0.25%
2023/03/01	10	34.83	4	35.01	34.75	6	4,467	0.13%
2023/02/24	86	35.43	76	34.87	34.80	10	4,472	0.22%
2023/02/23	13.1	35.31	20.1	35.51	35.55	-7	4,444	-0.16%
2023/02/22	46.1	35.04	37	35.01	34.95	9.1	4,425	0.20%
2023/02/21	10	35.36	23.2	35.49	35.30	-13.2	4,399	-0.30%
2023/02/20	3.5	34.66	34	34.92	35.20	-30.6	4,365	-0.70%
2023/02/17	4	34.55	2.4	34.44	34.30	1.7	4,344	0.04%
2023/02/16	3	34.30	9.3	34.31	34.30	-6.3	4,343	-0.14%
2023/02/15	9.4	33.76	36	34.00	33.70	-26.6	4,366	-0.61%
2023/02/14	6.1	34.03	20	34.10	33.75	-13.9	4,378	-0.32%
2023/02/13	42	34.03	51.1	33.97	33.85	-9.1	4,408	-0.21%
2023/02/10	37.1	35.05	45.2	34.54	34.45	-8.1	4,545	-0.18%
2023/02/09	53	35.83	186.6	36.05	35.45	-133.6	4,585	-2.91%	大賣/鉅額交易
2023/02/08	26.1	35.45	25	35.10	35.40	1.1	4,375	0.03%
2023/02/07	10	33.94	10	34.24	34.30	0	4,247	0.00%
2023/02/06	15.1	34.54	39.1	34.53	34.50	-24	4,213	-0.57%
2023/02/03	48.1	35.11	55.3	34.67	34.45	-7.2	4,186	-0.17%
2023/02/02	98.1	35.45	82.2	35.57	35.70	15.9	4,094	0.39%
2023/02/01	76.2	33.12	54.8	33.57	34.00	21.4	3,765	0.57%
2023/01/31	35	32.67	4.5	32.77	32.75	30.5	3,656	0.83%
2023/01/30	5.5	32.25	13	32.35	32.35	-7.5	3,626	-0.21%
2023/01/17	9.2	31.52	5	31.49	31.50	4.2	3,603	0.12%
2023/01/16	8	31.20	8	31.16	31.25	0	3,614	0.00%
2023/01/13	12	31.80	8.1	31.20	31.05	3.9	3,627	0.11%
2023/01/12	98.1	32.53	100	31.75	31.50	-1.9	3,636	-0.05%
2023/01/11	62	31.81	72	32.14	32.25	-10	3,618	-0.28%
2023/01/10	42	32.03	49	31.58	31.60	-7	3,631	-0.19%
2023/01/09	42	32.31	31.5	32.24	31.95	10.5	3,649	0.29%
2023/01/06	3	30.48	0	0.00	30.40	3	3,530	0.08%
2023/01/05	3	30.70	0	0.00	30.30	3	3,608	0.08%
2023/01/04	1.1	30.49	4	30.51	30.35	-2.9	3,626	-0.08%
2023/01/03	4	30.07	2	29.90	30.15	2	3,665	0.05%
2022/12/30	53.2	30.25	69	29.70	29.60	-15.8	3,734	-0.42%
2022/12/29	12	29.52	15	29.18	29.95	-3	3,821	-0.08%
2022/12/27	8	30.08	0	0.00	30.00	8	3,913	0.20%
2022/12/26	1	30.00	8	30.16	30.00	-7	3,960	-0.18%
2022/12/23	1	29.52	0	0.00	30.15	1	3,991	0.03%
2022/12/22	4.2	29.99	1	30.00	30.05	3.2	4,012	0.08%
2022/12/21	1	30.00	2	30.08	29.55	-1	4,070	-0.02%
2022/12/20	6.7	30.18	7	30.29	29.75	-0.3	4,098	-0.01%
2022/12/19	2	30.98	0	31.05	30.85	2	4,127	0.05%
2022/12/16	2.2	31.49	30	31.49	31.35	-27.8	4,258	-0.65%
2022/12/15	10	32.16	12	32.16	32.10	-2	4,285	-0.05%
2022/12/14	54	32.03	46	31.93	32.35	8	4,329	0.18%
2022/12/13	24.1	31.66	42	31.68	31.20	-17.9	4,304	-0.42%
2022/12/12	4	31.70	14	31.84	31.70	-10	4,308	-0.23%
2022/12/09	23.2	32.45	22	32.84	32.15	1.2	4,333	0.03%
2022/12/08	33	32.82	28	32.79	32.70	5	4,354	0.11%
2022/12/07	211	33.90	87.1	33.07	32.60	123.9	4,380	2.83%	大買/鉅額交易
2022/12/06	61	34.86	70	35.04	35.00	-9	4,255	-0.21%
2022/12/05	240.2	35.46	142.2	35.22	34.80	98	4,157	2.36%	大買/大賣/
2022/12/02	161.1	33.93	157	35.15	35.90	4.1	3,800	0.11%	大買/大賣/
2022/12/01	87	32.50	152	32.79	32.65	-65	3,541	-1.84%	大賣/
2022/11/30	33	31.94	24	31.97	31.75	9	3,629	0.25%
2022/11/29	125	32.29	102	32.08	31.85	23	3,707	0.62%	大買/大賣/
2022/11/28	77	31.27	78	31.35	31.25	-1	3,736	-0.03%
2022/11/25	82	31.98	78	31.48	31.25	4	3,907	0.10%
2022/11/24	79	31.26	75	31.97	32.15	4	3,939	0.10%
2022/11/23	36	30.84	24.5	31.10	31.00	11.5	3,952	0.29%
2022/11/22	1	30.05	5	29.95	30.00	-4	4,065	-0.10%
2022/11/21	2	31.00	12	30.83	30.50	-10	4,414	-0.23%
2022/11/18	19.1	31.65	13	31.53	30.85	6.1	4,544	0.13%
2022/11/17	61.1	31.51	65.8	31.59	31.60	-4.8	4,668	-0.10%
2022/11/16	61	31.36	54	31.37	31.50	7	4,802	0.15%
2022/11/15	61	31.18	56	31.10	31.10	5	4,883	0.10%
2022/11/14	4	30.69	5	30.93	30.85	-1	5,247	-0.02%
2022/11/11	58	30.86	28	30.69	30.50	30	5,556	0.54%
2022/11/10	10	30.26	26	30.20	30.00	-16	5,965	-0.27%
2022/11/09	25	30.87	20	30.74	30.70	5	6,360	0.08%
2022/11/08	50	31.59	85.1	31.37	30.40	-35.1	6,691	-0.53%
2022/11/07	101.1	30.10	110	30.91	30.70	-8.9	7,436	-0.12%	大買/大賣/
2022/11/04	26	29.35	39	29.48	29.75	-13	7,562	-0.17%
2022/11/03	27	28.41	10	28.56	28.30	17	7,700	0.22%
2022/11/01	5	28.13	7	28.38	28.40	-2	8,421	-0.02%
2022/10/31	5	27.79	5	27.85	27.80	0	8,713	0.00%
2022/10/28	2	27.43	0	0.00	27.25	2	8,752	0.02%
2022/10/27	12	27.66	13	27.96	28.00	-1	8,824	-0.01%
2022/10/26	62	27.56	79	27.20	27.05	-17	8,883	-0.19%
2022/10/25	5	27.79	3	27.90	27.60	2	8,988	0.02%
2022/10/24	54	28.68	59	28.17	28.15	-5	9,190	-0.05%
2022/10/21	5	28.30	14.2	28.31	27.90	-9.2	9,223	-0.10%
2022/10/20	14	28.71	8	28.61	28.65	6	9,238	0.06%
2022/10/19	53	29.69	13	29.48	29.40	40	9,249	0.43%
2022/10/18	25.2	29.74	21	29.54	29.70	4.2	9,283	0.05%
2022/10/17	9	28.27	17	28.37	29.50	-8	9,320	-0.09%
2022/10/14	6	28.34	16	28.39	28.60	-10	9,313	-0.11%
2022/10/13	77.2	28.48	83	27.00	26.75	-5.8	9,334	-0.06%
2022/10/12	31.1	29.04	8	29.34	29.20	23.1	9,307	0.25%
2022/10/11	14.1	29.92	20	29.60	29.25	-5.9	9,299	-0.06%
2022/10/07	24.1	31.99	80	31.93	31.75	-55.9	9,286	-0.60%
2022/10/06	87	31.67	117	32.02	31.60	-30	9,272	-0.32%	大賣/
2022/10/05	34.1	31.10	140	31.37	30.60	-105.9	9,191	-1.15%	大賣/鉅額交易
2022/10/04	32	30.73	7	30.83	31.00	25	9,153	0.27%
2022/10/03	134	29.96	13	30.39	30.25	121	9,109	1.33%	大買/鉅額交易
2022/09/30	10	28.65	13	29.22	29.60	-3	9,089	-0.03%
2022/09/29	24	29.49	15	29.43	29.20	9	9,114	0.10%
2022/09/28	14.2	29.63	15	29.32	28.60	-0.9	9,104	-0.01%
2022/09/27	38	30.10	16	29.91	30.60	22	9,054	0.24%
2022/09/26	13.1	30.60	27	30.30	29.85	-13.9	9,028	-0.15%
2022/09/23	37.1	32.35	14	31.89	31.30	23.1	9,012	0.26%
2022/09/22	21	33.02	19	33.02	33.15	2	8,915	0.02%
2022/09/21	19	33.36	6	33.24	33.40	13	8,950	0.15%
2022/09/20	43	33.72	38	33.83	33.80	5	9,006	0.06%
2022/09/19	21	33.70	11	33.80	33.40	10	9,117	0.11%
2022/09/16	15	34.50	7	34.46	33.90	8	9,098	0.09%
2022/09/15	53.2	35.58	24	35.39	34.85	29.2	9,059	0.32%
2022/09/14	30	35.23	7	35.20	35.95	23	9,020	0.25%
2022/09/13	7	35.49	15	35.42	35.90	-8	8,975	-0.09%
2022/09/12	33.2	35.03	4	35.18	35.15	29.2	8,961	0.33%
2022/09/08	7	34.44	4	34.70	34.60	3	8,958	0.03%
2022/09/07	31.3	34.87	22	34.51	34.00	9.3	8,946	0.10%
2022/09/06	55.2	35.27	38	35.44	34.75	17.2	8,897	0.19%
2022/09/05	40.1	38.13	18	37.77	37.00	22.1	8,723	0.25%
2022/09/02	21	38.75	52	38.96	39.10	-31	8,648	-0.36%
2022/09/01	37	38.27	39	38.32	37.90	-2	8,550	-0.02%
2022/08/31	38	37.56	12	37.72	37.85	26	8,430	0.31%
2022/08/30	29	37.88	22	37.94	37.70	7	8,506	0.08%
2022/08/29	47.2	37.64	18	37.56	37.30	29.2	8,844	0.33%
2022/08/26	138	41.15	148	41.06	39.80	-10	8,843	-0.11%	大買/大賣/
2022/08/25	27	41.24	16	41.18	40.75	11	8,517	0.13%
2022/08/24	36	42.02	175	41.70	41.25	-139	8,446	-1.65%	大賣/鉅額交易
2022/08/23	35.1	41.20	46	41.48	42.15	-10.9	8,354	-0.13%
2022/08/22	62	40.77	136	40.88	41.05	-74	8,264	-0.90%	大賣/
2022/08/19	108.6	42.50	85.2	42.09	41.10	23.4	8,208	0.28%	大買/
2022/08/18	110	42.29	111	42.15	41.95	-1	7,914	-0.01%	大買/大賣/
2022/08/17	110	41.59	365	41.68	41.90	-255	7,660	-3.33%	大買/大賣/鉅額交易
2022/08/16	491	41.63	108.2	41.11	41.80	382.9	7,461	5.13%	大買/大賣/鉅額交易
2022/08/15	110	40.76	136	40.78	40.05	-26	7,064	-0.37%	大買/大賣/
2022/08/12	387.1	41.08	417	41.11	40.00	-30	6,698	-0.45%	大買/大賣/
2022/08/11	46	38.67	36	39.04	38.80	10	5,792	0.17%
2022/08/10	47	38.79	40	38.63	38.80	7	5,580	0.13%
2022/08/09	214	39.08	171	39.05	39.30	43	5,398	0.80%	大買/大賣/
2022/08/08	156	37.81	152	37.85	37.85	4	4,984	0.08%	大買/大賣/
2022/08/05	57	36.72	89.3	36.99	37.10	-32.3	4,658	-0.69%
2022/08/04	9	34.48	12	34.52	34.70	-3	4,366	-0.07%
2022/08/03	97	35.33	95	34.13	34.20	2	4,331	0.05%
2022/08/02	16	35.07	12	35.09	34.75	4	4,261	0.09%
2022/08/01	25	36.27	135	36.68	36.25	-110	4,189	-2.63%	大賣/鉅額交易
2022/07/29	25	35.82	63.1	35.80	36.00	-38.1	4,065	-0.94%
2022/07/28	4	34.08	13	34.30	34.00	-9	3,877	-0.23%
2022/07/27	21	34.05	14	34.29	34.40	7	3,834	0.18%
2022/07/26	13	33.71	9	33.93	34.05	4	3,800	0.11%
2022/07/25	14	33.43	17.1	33.65	34.05	-3.1	3,776	-0.08%
2022/07/22	5	33.66	15.1	33.72	33.55	-10.1	3,730	-0.27%
2022/07/21	19	32.79	17.3	32.88	32.95	1.7	3,674	0.05%
2022/07/20	6	32.49	18	32.32	32.00	-12	3,648	-0.33%
2022/07/19	21	31.98	12	32.07	31.90	9	3,620	0.25%
2022/07/18	5	31.07	9	31.19	31.35	-4	3,588	-0.11%
2022/07/15	15	30.75	10	30.90	30.85	5	3,574	0.14%
2022/07/14	10	30.50	15	30.53	30.70	-5	3,539	-0.14%
2022/07/13	3	29.38	5	29.30	28.95	-2	3,485	-0.06%
2022/07/12	2	28.60	4	28.50	28.40	-2	3,484	-0.06%
2022/07/11	8.1	29.95	3	29.75	29.65	5.1	3,480	0.15%
2022/07/08	15	30.33	20	30.91	29.95	-5	3,478	-0.14%
2022/07/07	8	30.29	4	29.71	30.50	4	3,449	0.12%
2022/07/06	5	30.24	8	30.41	29.60	-3	3,407	-0.09%
2022/07/05	4	30.94	4	31.25	31.00	0	3,409	0.00%
2022/07/04	5.1	30.07	6	30.36	29.90	-0.9	3,399	-0.03%
2022/07/01	7.1	30.78	33	31.56	29.50	-25.9	3,432	-0.75%
2022/06/30	15	32.63	23	33.12	31.95	-8	3,390	-0.24%
2022/06/29	13	34.22	17	34.06	33.80	-4	3,352	-0.12%
2022/06/28	8	33.71	5	33.88	34.00	3	3,298	0.09%
2022/06/27	9	33.31	23.1	33.08	34.40	-14.1	3,338	-0.42%
2022/06/24	13	31.30	0	0.00	31.30	13	3,213	0.40%
2022/06/23	0	0.00	3	30.42	30.45	-3	3,203	-0.09%
2022/06/22	5	30.58	4	31.19	30.55	1	3,232	0.03%
2022/06/21	14.1	31.88	11	31.43	31.90	3.1	3,247	0.10%
2022/06/20	8	31.20	1	31.10	30.50	7	3,394	0.21%
2022/06/17	7	33.13	9.1	32.91	32.80	-2.1	3,360	-0.06%
2022/06/16	9.3	34.59	16.1	34.14	33.60	-6.9	3,337	-0.21%
2022/06/15	7	35.16	24	35.04	34.85	-17	3,310	-0.51%
2022/06/14	26.1	35.31	8	35.06	35.00	18.1	3,293	0.55%
2022/06/13	17	34.93	6	35.03	34.90	11	3,271	0.34%
2022/06/10	8	36.30	16	36.16	36.10	-8	3,241	-0.25%
2022/06/09	26	36.54	9	36.54	36.25	17	3,198	0.53%
2022/06/08	54	36.85	49.1	36.80	37.15	4.9	3,145	0.16%
2022/06/07	165	36.75	119.4	36.62	36.40	45.6	2,996	1.52%	大買/大賣/
2022/06/06	18	35.94	10	35.65	36.00	8	2,578	0.31%
2022/06/02	11.1	34.19	11.7	34.19	33.80	-0.6	2,466	-0.02%
2022/06/01	9	34.96	42.1	34.99	34.75	-33.1	2,485	-1.33%
2022/05/31	12	34.50	10	34.65	34.30	2	2,459	0.08%
2022/05/30	26	34.29	32	34.34	34.40	-6	2,440	-0.25%
2022/05/27	118	34.12	124	33.91	33.40	-6	2,406	-0.25%	大買/大賣/
2022/05/26	45	33.18	49	33.38	33.70	-4	2,409	-0.17%
2022/05/25	17.2	32.66	10	32.74	32.20	7.2	2,499	0.29%
2022/05/24	127.1	34.58	100.1	34.13	32.55	27	3,065	0.88%	大買/
2022/05/23	0	0.00	13.4	33.20	33.20	-13.4	3,113	-0.43%
2022/05/20	8	30.37	8	30.21	30.20	0	3,149	0.00%
2022/05/19	2	29.55	4	29.58	30.00	-2	3,224	-0.06%
2022/05/18	5	29.98	7	30.03	30.30	-2	3,252	-0.06%
2022/05/17	7	29.18	1	29.50	29.45	6	3,311	0.18%
2022/05/16	2	28.80	2	29.00	28.55	0	3,429	0.00%
2022/05/13	2	28.40	1	28.35	28.35	1	3,551	0.03%
2022/05/12	2	29.05	1	28.10	27.80	1	3,598	0.03%
2022/05/11	2	29.23	2	29.13	28.80	0	3,623	0.00%
2022/05/10	3.1	28.88	10	28.68	29.00	-7	3,710	-0.19%
2022/05/09	2	28.03	0	0.00	28.00	2	3,762	0.05%
2022/05/06	0	0.00	1	28.65	29.10	-1	3,911	-0.03%
2022/05/05	9.2	29.82	2	30.00	29.80	7.2	3,932	0.18%
2022/05/04	5	28.91	4	28.90	28.75	1	3,940	0.03%
2022/05/03	2	28.40	1	28.60	28.40	1	3,965	0.03%
2022/04/29	1	28.60	4	29.18	28.50	-3	4,025	-0.07%
2022/04/28	4.1	28.17	3	28.08	28.30	1.1	4,066	0.03%
2022/04/27	5.1	27.54	4	27.19	28.30	1.1	4,117	0.03%
2022/04/26	5	29.37	5	29.15	29.05	0	4,157	0.00%
2022/04/25	9	29.63	81	29.42	29.25	-72	4,357	-1.65%
2022/04/22	40	31.61	3	32.07	31.30	37	4,447	0.83%
2022/04/21	1	32.35	2	32.50	32.30	-1	4,468	-0.02%
2022/04/20	42	32.62	0	0.00	32.60	42	4,489	0.94%
2022/04/19	1	32.40	0	0.00	32.40	1	4,518	0.02%
2022/04/18	3	32.32	2	32.15	32.15	1	4,550	0.02%
2022/04/15	2	33.00	7	33.20	33.05	-5	4,579	-0.11%
2022/04/14	2	33.80	0	0.00	33.85	2	4,637	0.04%
2022/04/13	3.3	34.31	2	34.30	34.20	1.3	4,705	0.03%
2022/04/12	2.1	34.19	2	33.75	33.65	0.1	4,965	0.00%
2022/04/11	4	34.82	16	34.93	34.30	-12	5,625	-0.21%
2022/04/08	3	35.17	9	35.25	35.25	-6	5,935	-0.10%
2022/04/07	2	35.80	11	35.92	35.05	-9	5,994	-0.15%
2022/04/06	0	35.17	1.2	35.40	35.60	-1.2	5,989	-0.02%
2022/04/01	8	35.36	12	35.35	35.45	-4	6,051	-0.07%
2022/03/31	31	36.20	7	36.08	35.75	24	6,163	0.39%
2022/03/30	27	36.41	28	36.47	36.10	-1	6,272	-0.02%
2022/03/29	3	35.25	2	35.35	35.10	1	6,210	0.02%
2022/03/28	5	35.04	9	35.19	35.20	-4	6,275	-0.06%
2022/03/25	21.3	35.54	20	35.29	35.80	1.3	6,347	0.02%
2022/03/24	6	35.57	9	35.73	35.55	-3	6,376	-0.05%
2022/03/23	38	35.83	48	35.87	36.10	-10	6,458	-0.15%
2022/03/22	0	34.72	0	0.00	34.05	0	6,483	0.00%
2022/03/21	0	34.33	4	34.30	34.30	-4	6,635	-0.06%
2022/03/18	1	34.15	0	0.00	34.10	1	6,881	0.01%
2022/03/17	2	34.15	5	33.88	34.15	-3	7,511	-0.04%
2022/03/16	9	32.93	6	33.26	32.50	3	7,803	0.04%
2022/03/15	7	33.64	1.1	33.48	33.05	5.9	8,749	0.07%
2022/03/14	6	34.16	13	34.01	34.10	-7	9,424	-0.07%
2022/03/11	5	34.45	7	34.41	34.05	-2	10,076	-0.02%
2022/03/10	6.3	34.89	4.3	34.97	34.85	1.9	10,132	0.02%
2022/03/09	1	33.85	0	0.00	34.10	1	10,126	0.01%
2022/03/08	23.2	34.32	11.4	34.11	33.40	11.8	10,140	0.12%
2022/03/07	14	35.03	14	35.19	34.90	0	10,114	0.00%
2022/03/04	6.2	36.65	15	36.82	36.55	-8.8	10,065	-0.09%
2022/03/03	16	37.52	13	37.48	37.15	3	10,046	0.03%
2022/03/02	18.3	36.86	9.6	36.95	37.25	8.7	10,025	0.09%
2022/03/01	17.1	37.56	44.5	37.44	37.40	-27.4	9,994	-0.27%
2022/02/25	41	37.86	71	37.66	37.40	-30	9,937	-0.30%
2022/02/24	195.3	38.91	232.1	38.58	36.65	-36.8	9,775	-0.38%	大買/大賣/
2022/02/23	107.5	38.23	107	38.44	38.60	0.5	9,159	0.01%	大買/大賣/
2022/02/22	7	36.71	7	36.80	36.50	0	8,896	0.00%
2022/02/21	28	37.63	20	37.68	37.60	8	8,896	0.09%
2022/02/18	15	37.15	11	37.19	37.15	4	8,898	0.04%
2022/02/17	28	37.64	22.1	37.61	37.00	5.9	9,034	0.07%
2022/02/16	32	37.78	28.3	37.60	37.40	3.7	9,532	0.04%
2022/02/15	46	37.35	39	36.93	36.60	7	9,639	0.07%
2022/02/14	16.3	35.91	2	35.83	35.65	14.3	9,553	0.15%
2022/02/11	4	37.31	11.3	37.32	37.20	-7.3	9,521	-0.08%
2022/02/10	20	37.56	23.1	37.60	37.55	-3	9,512	-0.03%
2022/02/09	8	37.39	27	37.22	37.20	-19	9,429	-0.20%
2022/02/08	30.1	37.41	14.1	37.43	36.80	16	9,374	0.17%
2022/02/07	4	35.09	4	35.23	35.75	0	9,242	0.00%
2022/01/26	3.1	35.18	2	34.83	34.50	1.1	9,254	0.01%
2022/01/25	5	35.30	5.1	35.41	34.80	-0.1	9,356	0.00%
2022/01/24	8.4	34.84	9	34.88	35.55	-0.6	9,364	-0.01%
2022/01/21	13.4	36.28	13	36.08	35.65	0.4	9,381	0.00%
2022/01/20	21	37.19	21.1	36.85	36.80	-0.1	9,455	0.00%
2022/01/19	10	36.87	9	36.68	37.10	1	9,789	0.01%
2022/01/18	79	37.37	56	37.22	36.85	23	9,877	0.23%
2022/01/17	33	35.82	23.3	36.03	36.70	9.7	9,674	0.10%
2022/01/14	8.1	33.58	5.1	33.37	33.40	3.1	9,581	0.03%
2022/01/13	4.1	34.83	14.8	34.89	34.50	-10.7	9,595	-0.11%
2022/01/12	15.1	35.55	12	35.45	35.20	3.1	9,601	0.03%
2022/01/11	8.1	35.98	13.2	35.90	35.80	-5.1	9,619	-0.05%
2022/01/10	23	36.21	25	36.06	36.00	-2	9,624	-0.02%
2022/01/07	19.5	37.07	11.2	36.57	36.70	8.3	9,610	0.09%
2022/01/06	11	37.16	37	37.27	37.50	-26	9,554	-0.27%
2022/01/05	46.4	38.71	58.3	38.75	37.35	-11.9	9,515	-0.13%
2022/01/04	180	39.66	197.3	39.61	38.25	-17.3	9,286	-0.19%	大買/大賣/
2022/01/03	114	37.90	110.3	37.92	38.50	3.7	8,636	0.04%	大買/大賣/
2021/12/30	5.1	35.63	34.5	35.71	35.40	-29.4	8,325	-0.35%
2021/12/29	8.1	36.46	14.1	36.55	36.20	-6	8,276	-0.07%
2021/12/28	72.1	37.17	18	36.84	36.60	54.1	8,263	0.65%
2021/12/27	87	37.29	63.7	37.40	37.30	23.4	8,227	0.28%
2021/12/24	50	36.70	46	36.66	36.80	4	8,142	0.05%
2021/12/23	13	36.22	8	36.09	35.70	5	8,008	0.06%
2021/12/22	25	35.66	6.1	35.60	35.20	18.9	7,935	0.24%
2021/12/21	22	35.54	9	35.66	35.35	13	7,883	0.16%
2021/12/20	8	35.97	25	35.76	35.75	-17	7,840	-0.22%
2021/12/17	33.2	36.73	42.1	36.85	36.05	-8.9	7,774	-0.11%
2021/12/16	51.1	37.68	35	38.13	37.20	16.1	7,661	0.21%
2021/12/15	26.1	37.28	41	37.42	37.30	-14.9	7,488	-0.20%
2021/12/14	71.2	37.77	44	37.92	36.65	27.2	7,364	0.37%
2021/12/13	146	40.51	183.3	40.51	39.70	-37.3	7,113	-0.52%	大買/大賣/
2021/12/10	135.5	38.29	151.3	38.40	38.20	-15.8	6,484	-0.24%	大買/大賣/
2021/12/09	328.7	39.28	251.1	38.83	37.05	77.6	6,174	1.26%	大買/大賣/
2021/12/08	117.9	37.97	166.3	38.43	39.40	-48.5	5,211	-0.93%	大買/大賣/
2021/12/07	154.2	36.33	123.5	36.60	35.85	30.7	4,534	0.68%	大買/大賣/
2021/12/06	7	31.41	20.4	32.31	34.75	-13.4	3,878	-0.34%
2021/12/03	0	0.00	4	31.49	31.60	-4	3,828	-0.10%
2021/12/02	8.1	31.31	4	31.20	30.90	4.1	3,838	0.11%
2021/12/01	3	31.60	3	31.57	32.20	0	3,848	0.00%
2021/11/30	4	31.36	0	0.00	31.25	4	3,851	0.10%
2021/11/29	5	30.26	7.1	30.70	30.60	-2.1	3,933	-0.05%
2021/11/26	8	31.24	19.5	31.45	30.95	-11.5	3,970	-0.29%
2021/11/25	0	32.51	2	32.70	32.35	-2	3,974	-0.05%
2021/11/24	5	32.95	4	32.93	32.90	1	3,984	0.03%
2021/11/23	8.1	33.20	12.5	33.18	32.65	-4.4	3,991	-0.11%
2021/11/22	10.1	33.92	12	33.83	33.70	-1.9	3,991	-0.05%
2021/11/19	12	34.01	17	34.08	33.55	-5	4,025	-0.12%
2021/11/18	12.1	34.64	11	34.31	34.10	1.1	4,041	0.03%
2021/11/17	26	34.55	39	34.77	34.50	-13	4,022	-0.32%
2021/11/16	71	34.60	78.5	34.43	33.40	-7.5	3,965	-0.19%
2021/11/15	253	35.77	197	35.81	35.05	56	3,833	1.46%	大買/大賣/
2021/11/12	21	32.96	69.1	33.98	34.35	-48.1	3,320	-1.45%
2021/11/11	21	31.35	20	31.31	31.25	1	3,138	0.03%
2021/11/10	10	30.83	4	30.75	30.95	6	3,152	0.19%
2021/11/09	8	30.91	4	30.81	30.65	4	3,174	0.13%
2021/11/08	3	30.95	3	30.85	30.75	0	3,178	0.00%
2021/11/05	3	30.50	2	30.68	30.60	1	3,239	0.03%
2021/11/04	13.5	30.65	5	31.22	30.40	8.5	3,302	0.26%
2021/11/03	5	30.68	12	30.68	30.80	-7	3,366	-0.21%
2021/11/02	19	32.25	35.1	32.64	31.10	-16.1	3,398	-0.47%
2021/11/01	11	31.33	22	31.69	31.40	-11	3,310	-0.33%
2021/10/29	14	31.33	26	31.32	30.75	-12	3,332	-0.36%
2021/10/28	46	32.42	43.1	32.11	31.60	2.9	3,296	0.09%
2021/10/27	172	33.76	165.1	33.82	33.50	6.9	3,314	0.21%	大買/大賣/
2021/10/26	14	31.61	26	31.23	32.10	-12	3,033	-0.40%
2021/10/25	3	29.20	8	29.09	29.20	-5	3,010	-0.17%
2021/10/22	2	29.37	19	29.33	29.45	-17	3,271	-0.52%
2021/10/21	34	29.75	18	29.82	28.85	16	3,655	0.44%
2021/10/20	3	29.42	19	29.19	29.30	-16	3,829	-0.42%
2021/10/19	9	28.99	8	28.87	28.50	1	4,739	0.02%
2021/10/18	4	28.56	6	28.18	28.70	-2	5,153	-0.04%
2021/10/15	19	27.49	18	27.58	27.15	1	5,221	0.02%
2021/10/14	1	26.15	6	26.56	26.40	-5	5,377	-0.09%
2021/10/13	7	26.28	3	25.77	25.70	4	5,442	0.07%
2021/10/12	16	27.82	9	27.37	27.40	7	5,521	0.13%
2021/10/08	1	27.80	0	0.00	28.25	1	5,731	0.02%
2021/10/07	0	0.00	5.1	27.35	27.45	-5.1	6,092	-0.08%
2021/10/06	4	26.54	4	26.46	26.05	0	6,742	0.00%
2021/10/05	5	26.32	14	25.89	26.50	-9	7,013	-0.13%
2021/10/04	1	25.80	1	25.25	25.05	0	7,209	0.00%
2021/10/01	18.1	27.07	12	27.82	26.55	6.1	7,785	0.08%
2021/09/30	1	28.60	1	28.50	28.45	0	8,223	0.00%
2021/09/29	9	28.43	2	28.53	28.40	7	8,400	0.08%
2021/09/28	21	29.81	3	29.78	29.60	18	8,912	0.20%
2021/09/27	4	29.94	10	29.94	29.80	-6	9,196	-0.07%
2021/09/24	2	28.70	4	28.58	28.70	-2	9,280	-0.02%
2021/09/23	1	28.30	2	28.35	28.30	-1	9,376	-0.01%
2021/09/22	3	28.53	0	0.00	28.30	3	9,436	0.03%
2021/09/17	2	29.38	11.3	29.09	29.80	-9.3	9,479	-0.10%
2021/09/16	1	28.25	12	28.59	28.25	-11	9,523	-0.12%
2021/09/15	6	28.55	0	0.00	28.40	6	9,593	0.06%
2021/09/14	2	29.25	0	0.00	28.90	2	9,719	0.02%
2021/09/13	4.1	29.44	2	29.35	29.45	2.1	9,914	0.02%
2021/09/10	6	29.65	10	29.82	30.10	-4	10,046	-0.04%
2021/09/09	4	29.23	5	29.24	29.50	-1	10,236	-0.01%
2021/09/08	9	28.64	12	29.03	28.90	-3	10,496	-0.03%
2021/09/07	4	29.18	7	29.41	29.30	-3	10,808	-0.03%
2021/09/06	19.1	30.33	17	29.75	29.80	2.1	11,167	0.02%
2021/09/03	8	31.51	3	31.37	31.20	5	11,532	0.04%
2021/09/02	39	32.67	41	32.48	31.35	-2	11,850	-0.02%
2021/09/01	22	31.84	17	31.98	32.15	5	11,877	0.04%
2021/08/31	7	30.89	3	30.83	30.60	4	11,826	0.03%
2021/08/30	6.2	31.00	10	30.90	30.85	-3.9	11,817	-0.03%
2021/08/27	3	30.93	5	31.54	31.05	-2	11,865	-0.02%
2021/08/26	7	31.55	6	31.86	31.50	1	11,900	0.01%
2021/08/25	16	31.86	18.1	32.05	31.85	-2.1	12,033	-0.02%
2021/08/24	29	31.58	5	32.09	30.85	24	12,164	0.20%
2021/08/23	9	31.91	9.3	31.71	32.35	-0.3	12,167	0.00%
2021/08/20	19	29.85	14	29.83	29.75	5	12,177	0.04%
2021/08/19	12.2	30.19	19	29.72	29.75	-6.8	12,215	-0.06%
2021/08/18	30.2	30.71	37	29.90	31.65	-6.8	12,331	-0.06%
2021/08/17	15.5	30.32	14.5	29.96	29.35	1.1	12,384	0.01%
2021/08/16	5	30.56	30.1	30.98	30.50	-25	12,391	-0.20%
2021/08/13	5	32.73	10	32.60	32.20	-5	12,374	-0.04%
2021/08/12	5	33.86	11	33.75	33.70	-6	12,401	-0.05%
2021/08/11	34.2	33.62	30	33.40	32.90	4.2	12,447	0.03%
2021/08/10	24.3	34.87	34.4	35.17	34.35	-10.2	12,434	-0.08%
2021/08/09	30.1	36.52	35	36.34	35.95	-4.9	12,415	-0.04%
2021/08/06	7	37.84	16	37.80	37.45	-9	12,393	-0.07%
2021/08/05	9	37.69	9	37.45	37.35	0	12,395	0.00%
2021/08/04	33	38.16	45	37.49	37.35	-12	12,475	-0.10%
2021/08/03	9.1	38.34	18	38.24	37.95	-8.9	12,515	-0.07%
2021/08/02	61	38.71	69	38.80	38.40	-8	12,551	-0.06%
2021/07/30	44	38.41	66	38.49	37.95	-22	12,485	-0.18%
2021/07/29	53.2	37.77	66	37.60	38.35	-12.9	12,448	-0.10%
2021/07/28	86.6	37.69	144.4	37.57	37.20	-57.8	12,404	-0.47%	大賣/
2021/07/27	221	42.05	188	41.84	40.55	33	12,287	0.27%	大買/大賣/
2021/07/26	133	41.03	110.3	40.85	40.45	22.7	12,001	0.19%	大買/大賣/
2021/07/23	478.6	42.84	379	42.52	40.40	99.6	11,852	0.84%	大買/大賣/
2021/07/22	120	40.63	101.1	40.54	41.90	18.9	10,983	0.17%	大買/大賣/
2021/07/21	47	38.52	46	38.43	38.10	1	10,593	0.01%
2021/07/20	51	38.87	75.1	38.92	37.90	-24.1	10,670	-0.23%
2021/07/19	17	38.80	42.1	38.67	38.45	-25.1	10,608	-0.24%
2021/07/16	43.3	39.16	49.1	39.55	39.00	-5.9	10,687	-0.05%
2021/07/15	77.3	40.21	79	40.33	39.30	-1.7	10,649	-0.02%
2021/07/14	150.2	42.15	143.4	42.44	41.20	6.8	10,499	0.06%	大買/大賣/
2021/07/13	238.1	42.61	218.3	42.78	41.85	19.8	10,319	0.19%	大買/大賣/
2021/07/12	73	41.00	96.2	40.89	41.45	-23.2	9,772	-0.24%
2021/07/09	52.4	40.20	81.1	40.74	40.00	-28.7	9,703	-0.30%
2021/07/08	219.4	41.61	182	41.72	40.20	37.4	9,709	0.38%	大買/大賣/
2021/07/07	142	40.06	156.3	39.80	40.10	-14.2	9,258	-0.15%	大買/大賣/
2021/07/06	59.9	38.58	47	38.51	38.05	12.9	9,016	0.14%
2021/07/05	231.5	39.10	204.2	38.91	38.90	27.2	9,075	0.30%	大買/大賣/
2021/07/02	91.1	36.20	57	36.16	36.90	34.1	8,623	0.40%
2021/07/01	29	34.01	42	34.06	33.55	-12.9	8,387	-0.15%
2021/06/30	22	35.35	21	35.44	35.20	1	8,319	0.01%
2021/06/29	20	36.22	10.3	36.44	36.00	9.7	8,243	0.12%
2021/06/28	13	36.35	17.3	36.41	36.65	-4.3	8,214	-0.05%
2021/06/25	33	36.81	12	36.77	36.45	21	8,179	0.26%
2021/06/24	13	36.31	28	36.27	36.15	-15	8,145	-0.18%
2021/06/23	18.2	37.60	25.1	36.83	37.25	-6.9	8,101	-0.08%
2021/06/22	35.4	36.30	56.3	35.89	35.80	-20.9	8,000	-0.26%
2021/06/21	29.5	37.91	50.3	37.85	37.50	-20.7	7,917	-0.26%
2021/06/18	68.7	40.69	48.4	40.79	40.05	20.3	7,910	0.26%
2021/06/17	76.5	41.04	93.2	40.48	41.90	-16.7	7,902	-0.21%
2021/06/16	108.5	40.34	93.1	40.24	38.95	15.4	7,830	0.20%	大買/
2021/06/15	114.9	41.54	178	41.36	43.25	-63.1	7,783	-0.81%	大買/大賣/
2021/06/11	209.1	38.40	157.7	38.79	39.35	51.4	7,853	0.65%	大買/大賣/
2021/06/10	87.3	34.98	100.1	35.62	35.80	-12.8	7,500	-0.17%
2021/06/09	27.2	32.70	26.4	32.49	32.55	0.8	7,278	0.01%
2021/06/08	4.1	30.64	3	30.80	30.45	1.1	7,447	0.01%
2021/06/07	8.1	30.56	3	30.17	30.35	5.1	7,485	0.07%
2021/06/04	11	30.79	9	31.06	30.50	2	7,512	0.03%
2021/06/03	11.1	32.37	32	32.43	32.25	-20.9	7,520	-0.28%
2021/06/02	63.1	33.51	29	33.40	33.00	34	7,544	0.45%
2021/06/01	41	34.05	116.3	34.11	34.70	-75.3	7,502	-1.00%	大賣/
2021/05/28	28.1	32.01	20	32.03	31.90	8.1	7,648	0.11%
2021/05/27	25	31.90	20.1	32.18	31.65	4.9	7,968	0.06%
2021/05/26	80	32.57	43.1	32.62	32.75	36.9	8,205	0.45%
2021/05/25	38	30.78	16	31.45	31.80	22	8,376	0.26%
2021/05/24	19	29.11	40	28.30	28.95	-21	8,364	-0.25%
2021/05/21	41	27.83	21	27.76	28.20	20	8,482	0.24%
2021/05/20	29.2	27.39	13	27.33	26.75	16.2	8,541	0.19%
2021/05/19	32.2	28.08	7.1	28.03	28.80	25.1	8,554	0.29%
2021/05/18	2	25.30	17	26.20	26.20	-15	8,587	-0.17%
2021/05/17	3	23.90	9.7	24.56	23.85	-6.7	8,595	-0.08%
2021/05/14	13	27.98	8	27.99	26.50	5	8,557	0.06%
2021/05/13	18.4	27.20	36	26.86	27.25	-17.7	8,520	-0.21%
2021/05/12	13.1	28.01	31.2	27.23	27.20	-18.1	8,480	-0.21%
2021/05/11	16.7	28.35	74.1	28.33	27.45	-57.4	8,374	-0.69%
2021/05/10	16.1	30.75	6.1	30.49	30.30	10	8,331	0.12%
2021/05/07	15.1	31.14	18.4	31.65	32.30	-3.3	8,303	-0.04%
2021/05/06	25.2	29.87	20	30.42	29.40	5.1	8,270	0.06%
2021/05/05	19.3	31.56	15.1	31.48	30.85	4.2	8,265	0.05%
2021/05/04	24	31.73	37.1	31.40	34.20	-13.2	8,284	-0.16%
2021/05/03	37.5	32.64	39.4	32.72	32.15	-2	8,207	-0.02%
2021/04/29	49.9	36.07	59	36.18	35.65	-9.1	8,138	-0.11%
2021/04/28	53.4	38.10	49	37.53	37.20	4.4	8,156	0.05%
2021/04/27	40.3	38.90	18.4	38.75	38.65	21.9	8,263	0.26%
2021/04/26	78.2	40.14	46.2	40.90	40.30	32.1	8,393	0.38%
2021/04/23	45.4	36.80	59.8	36.17	38.80	-14.4	8,263	-0.17%
2021/04/22	58.6	37.57	82.3	36.38	35.30	-23.7	8,179	-0.29%
2021/04/21	47	39.16	40.2	38.95	39.00	6.9	8,056	0.09%
2021/04/20	26.2	40.07	42.1	39.26	39.95	-15.9	8,030	-0.20%
2021/04/19	65.2	39.69	44	39.59	39.10	21.2	8,036	0.26%
2021/04/16	37.3	43.94	27.2	43.82	43.00	10.1	7,922	0.13%
2021/04/15	69.8	41.59	89	40.81	44.30	-19.2	7,853	-0.24%
2021/04/14	87.6	43.27	90.5	42.37	43.00	-3	7,726	-0.04%
2021/04/13	64.1	47.66	53.3	45.80	46.50	10.9	7,652	0.14%
2021/04/12	196	48.68	43.2	49.31	47.10	152.8	7,651	2.00%	大買/鉅額交易
2021/04/09	83.4	53.58	76.4	53.55	52.30	7	7,713	0.09%
2021/04/08	57.2	53.59	38.3	53.09	52.00	18.9	7,750	0.24%
2021/04/07	22.3	49.27	13.3	49.14	50.20	9	7,846	0.11%
2021/04/06	15	44.28	49	44.30	45.65	-34	8,219	-0.41%
2021/04/01	23.3	40.75	29	41.08	41.50	-5.7	8,252	-0.07%
2021/03/31	24.3	41.60	18	42.56	41.00	6.3	8,391	0.08%
2021/03/30	21.2	41.28	12	41.20	41.70	9.2	8,407	0.11%
2021/03/29	20.1	39.64	4	40.14	40.30	16.1	8,446	0.19%
2021/03/26	13	39.31	2.6	39.47	39.50	10.4	8,507	0.12%
2021/03/25	13.2	38.27	10	38.24	38.50	3.1	8,610	0.04%
2021/03/24	24.3	38.49	20.6	36.94	37.10	3.7	8,748	0.04%
2021/03/23	76.6	41.22	31.5	42.08	40.50	45.1	8,783	0.51%
2021/03/22	85.3	44.27	68.1	44.95	45.00	17.3	8,790	0.20%
2021/03/19	61	40.31	66.4	40.07	42.55	-5.5	8,873	-0.06%
2021/03/18	122.3	36.04	55.8	37.29	38.80	66.5	8,761	0.76%	大買/
2021/03/17	168.7	34.11	95	32.96	35.30	73.7	8,604	0.86%	大買/
2021/03/16	22	32.25	10.1	32.25	32.25	11.9	8,208	0.15%
2021/03/15	17	28.79	45.1	28.64	29.35	-28.1	8,244	-0.34%
2021/03/12	50.2	25.82	83.1	25.72	26.70	-33	8,286	-0.40%
2021/03/11	12	24.36	14	24.47	24.30	-2	8,135	-0.02%
2021/03/10	25	24.14	26	24.41	24.05	-1	8,107	-0.01%
2021/03/09	19	23.41	30	23.71	24.05	-11	8,059	-0.14%
2021/03/08	15	23.55	11	23.51	23.25	4	7,997	0.05%
2021/03/05	56	23.91	18	24.01	23.50	38	7,963	0.48%
2021/03/04	57.1	25.09	37	24.88	25.00	20.1	7,891	0.25%
2021/03/03	108.2	24.13	90.7	24.50	25.30	17.5	7,788	0.22%	大買/
2021/03/02	142.8	24.43	117.1	24.16	24.95	25.7	7,538	0.34%	大買/大賣/
2021/02/26	108.3	21.64	108.9	22.75	23.10	-0.6	7,165	-0.01%	大買/大賣/
2021/02/25	148.5	21.97	147.1	21.82	21.00	1.4	6,869	0.02%	大買/大賣/
2021/02/24	11	20.42	15	21.62	21.75	-4	6,555	-0.06%
2021/02/23	81	18.51	26.2	19.47	19.80	54.8	6,480	0.85%
2021/02/22	10.1	17.91	23.2	18.00	18.00	-13.1	6,303	-0.21%
2021/02/19	79	17.31	13.1	17.07	17.50	65.9	6,201	1.06%
2021/02/18	13.3	16.63	40.1	17.03	17.60	-26.8	6,119	-0.44%
2021/02/17	3.1	15.94	7	16.36	16.50	-4	6,009	-0.07%
2021/02/05	10	15.15	7	15.21	15.05	3	5,936	0.05%
2021/02/04	1	15.50	0	0.00	15.15	1	5,913	0.02%
2021/02/03	13	15.10	64	15.04	15.00	-51	5,890	-0.87%
2021/02/02	12	15.17	2	15.30	15.20	10	5,892	0.17%
2021/02/01	14	15.14	40	15.21	15.10	-26	5,905	-0.44%
2021/01/29	6	16.19	28	16.37	15.95	-22	5,852	-0.38%
2021/01/28	17	16.80	8.5	16.91	16.70	8.5	5,799	0.15%
2021/01/27	48	17.06	34	17.29	17.30	14	5,752	0.24%
2021/01/26	73	17.05	19	17.11	16.70	54	5,677	0.95%
2021/01/25	7.5	15.95	21.1	16.10	17.20	-13.6	5,566	-0.24%
2021/01/22	13	16.80	20	16.84	16.65	-7	5,485	-0.13%
2021/01/21	49	16.57	36	16.65	17.20	13	5,432	0.24%
2021/01/20	43	17.51	102	17.09	16.55	-59	5,337	-1.11%	大賣/
2021/01/19	126	18.19	42.3	18.34	18.35	83.7	5,149	1.63%	大買/
2021/01/18	1.4	15.98	82	15.90	16.70	-80.6	4,952	-1.63%
2021/01/15	11	16.14	6	16.33	16.30	5	4,924	0.10%
2021/01/14	11	16.39	18	16.26	16.55	-7	4,900	-0.14%
2021/01/13	36	16.05	4	15.84	15.75	32	4,872	0.66%
2021/01/12	28	16.68	5	16.51	16.35	23	4,917	0.47%
2021/01/11	6	17.79	29	17.92	18.00	-23	4,927	-0.47%
2021/01/08	11	16.69	22	16.55	16.55	-11	4,842	-0.23%
2021/01/07	53	16.44	24	16.46	16.25	29	4,811	0.60%
2021/01/06	47	17.27	113.6	16.94	17.10	-66.6	4,714	-1.41%	大賣/
2021/01/05	62.5	18.38	78	18.31	18.20	-15.5	4,547	-0.34%
2021/01/04	208.1	18.40	29.4	18.37	18.90	178.6	4,383	4.07%	大買/鉅額交易
2020/12/31	38.5	16.74	34.4	16.72	17.20	4	4,089	0.10%
2020/12/30	15	14.68	20.6	14.79	15.65	-5.6	3,810	-0.15%
2020/12/29	51.1	15.33	62	15.33	15.45	-10.9	3,624	-0.30%
2020/12/28	18	14.15	7	14.15	14.15	11	3,177	0.35%
2020/12/25	21	12.68	43	12.77	12.90	-22	3,084	-0.71%
2020/12/24	8	11.83	12	11.95	11.75	-4	2,917	-0.14%
2020/12/23	16	11.53	47	11.62	11.95	-31	2,863	-1.08%
2020/12/22	21	11.59	23	11.54	11.15	-2	2,821	-0.07%
2020/12/21	43	12.40	12	12.36	12.05	31	2,763	1.12%
2020/12/18	30	13.19	10	13.38	13.35	20	2,678	0.75%
2020/12/17	20	12.24	17	12.61	13.40	3	2,501	0.12%
2020/12/16	28	12.14	31	12.18	12.20	-3	2,342	-0.13%
2020/12/15	57	11.86	32	11.48	12.55	25	2,197	1.14%
2020/12/14	2	11.65	7	11.65	11.65	-5	1,939	-0.26%
2020/12/11	1	10.60	19	10.47	10.60	-18	1,912	-0.94%
2020/12/10	24	9.63	15	9.42	9.65	9	1,778	0.51%
2020/12/09	22	9.88	26	9.81	9.86	-4	1,723	-0.23%
2020/12/08	51	9.85	26.1	9.82	9.87	24.9	1,639	1.52%
2020/12/07	7	9.23	17	9.48	9.62	-10	1,478	-0.68%
2020/12/04	3	8.67	11	8.72	8.75	-8	1,352	-0.59%
2020/12/03	5	8.62	13	8.63	8.58	-8	1,334	-0.60%
2020/12/02	2	8.57	3	8.56	8.57	-1	1,338	-0.07%
2020/12/01	15	8.71	5	8.75	8.66	10	1,321	0.76%
2020/11/30	44	8.53	0	0.00	8.56	44	1,282	3.43%
2020/11/27	7	8.21	2	8.41	8.40	5	1,227	0.41%
2020/11/26	0	0.00	5	8.10	8.06	-5	1,186	-0.42%
2020/11/24	3.1	7.89	0	0.00	7.90	3.1	1,167	0.27%
2020/11/23	0	8.04	1	8.05	8.04	-1	1,149	-0.09%
2020/11/20	3	8.13	3	8.04	8.11	0	1,133	0.00%
2020/11/18	2	7.87	0	0.00	7.86	2	1,092	0.18%
2020/11/13	3	7.84	0	0.00	7.82	3	1,093	0.27%
2020/11/11	0	0.00	3	7.86	7.90	-3	1,092	-0.27%
2020/11/10	3	7.98	0	0.00	7.98	3	1,084	0.28%
2020/11/06	3	7.62	0	0.00	7.60	3	1,004	0.30%
2020/11/05	0	0.00	2	7.68	7.67	-2	997	-0.20%
2020/11/02	0	7.52	0	0.00	7.55	0	994	0.00%
2020/10/29	5	7.68	0	0.00	7.75	5	1,000	0.50%
2020/10/26	0	0.00	1	8.05	7.91	-1	981	-0.10%
2020/10/23	3	8.05	4	8.07	8.03	-1	970	-0.10%
2020/10/22	2	7.89	0	0.00	7.70	2	949	0.21%
2020/10/21	0	0.00	1	7.96	7.90	-1	944	-0.11%
2020/10/20	3	8.07	5	8.30	7.95	-2	973	-0.21%
2020/10/19	1	7.60	17	8.14	8.32	-16	914	-1.75%
2020/10/16	0	0.00	5	7.72	7.57	-5	803	-0.62%
2020/10/15	0	0.00	6	7.90	7.72	-6	791	-0.76%
2020/09/25	0	0.00	6	7.47	7.35	-6	940	-0.64%
2020/09/24	13	7.64	0	0.00	7.52	13	1,037	1.25%
2020/09/23	11	7.80	3	7.92	7.94	8	1,027	0.78%
2020/09/21	1	7.46	0	0.00	7.50	1	966	0.10%
2020/09/18	1	7.48	3	7.49	7.51	-2	963	-0.21%
2020/09/17	3	7.49	3	7.60	7.50	0	960	0.00%
2020/09/16	3	7.99	16	7.75	7.79	-13	940	-1.38%
2020/09/15	10	7.42	0	0.00	7.45	10	897	1.11%
2020/09/11	1	7.38	0	0.00	7.36	1	890	0.11%
2020/09/07	0	7.80	0	0.00	7.82	0	843	0.00%
2020/09/03	0	0.00	13	7.15	7.35	-13	819	-1.59%
2020/08/25	2	7.00	0	0.00	7.05	2	807	0.25%
2020/08/20	8	6.85	0	0.00	6.61	8	805	0.99%
2020/08/04	2	7.15	0	0.00	7.11	2	794	0.25%
2020/07/31	0	0.00	1	7.17	7.20	-1	788	-0.13%
2020/07/30	0	0.00	1	7.22	7.13	-1	789	-0.13%
2020/07/29	2	7.10	1	7.16	7.15	1	789	0.13%
2020/07/28	7	7.13	0	0.00	6.91	7	787	0.89%
2020/07/27	0	0.00	4	7.17	7.18	-4	782	-0.51%
2020/07/24	2	7.82	5	7.71	7.57	-3	780	-0.38%
2020/07/23	1	7.85	0	0.00	7.90	1	732	0.14%
2020/07/22	3	7.20	0	0.00	7.19	3	691	0.43%
2020/07/20	0	0.00	3	6.90	6.95	-3	684	-0.44%
2020/07/17	0	0.00	4	6.98	6.99	-4	678	-0.59%
2020/07/15	1	7.15	0	0.00	7.19	1	670	0.15%
2020/07/14	0	0.00	1	7.31	7.18	-1	672	-0.15%
2020/07/13	5	7.25	0	0.00	7.25	5	667	0.75%
2020/07/10	5	7.33	0	0.00	7.18	5	661	0.76%
2020/07/09	2	7.38	0	0.00	7.40	2	654	0.31%
2020/07/07	1	7.50	22	7.51	7.40	-21	628	-3.34%
2020/07/06	12	7.64	19	7.74	7.70	-7	606	-1.15%
2020/07/03	29	7.61	3	7.50	7.67	26	536	4.85%
2020/07/02	0	0.00	10	6.76	6.98	-10	414	-2.41%
2020/06/30	3	6.26	2	6.25	6.26	1	372	0.27%
2020/06/24	10	6.44	0	0.00	6.40	10	371	2.69%
2020/06/22	7	6.39	6	6.35	6.50	1	367	0.27%
2020/06/19	5	6.24	1	6.11	6.18	4	354	1.13%
2020/05/22	2	6.00	0	0.00	5.96	2	506	0.39%
2020/05/21	1	6.09	0	0.00	6.04	1	507	0.20%
2020/05/19	4	5.98	0	0.00	6.02	4	508	0.79%
2020/05/14	5	6.05	0	0.00	6.01	5	523	0.96%
2020/05/08	1	6.21	0	0.00	6.19	1	523	0.19%
2020/04/29	0	0.00	1	6.33	6.30	-1	535	-0.19%
2020/04/24	1	5.99	0	0.00	6.00	1	549	0.18%
2020/04/15	1	5.99	0	0.00	6.03	1	561	0.18%
2020/04/09	0	5.77	0	0.00	5.69	0	583	0.00%
2020/04/07	0	0.00	1	5.31	5.34	-1	578	-0.17%
2020/04/01	0	0.00	5	5.20	5.21	-5	605	-0.83%
2020/03/31	5	5.15	0	0.00	5.12	5	613	0.82%
2020/03/30	0	5.04	0	0.00	5.07	0	638	0.00%
2020/03/20	0	0.00	1	4.96	5.00	-1	850	-0.12%
2020/03/12	0	0.00	20	6.15	6.01	-20	967	-2.07%
2020/03/10	2	6.50	1	6.50	6.61	1	977	0.10%
2020/02/24	1	7.33	0	0.00	7.26	1	1,033	0.10%
2020/02/18	0	0.00	1	7.28	7.35	-1	1,116	-0.09%
2020/02/17	0	0.00	1	7.36	7.24	-1	1,117	-0.09%
2020/02/14	0	0.00	8	7.52	7.52	-8	1,108	-0.72%
2020/02/13	8	7.65	8	7.55	7.55	0	1,111	0.00%
2020/02/12	8	7.48	11	7.60	7.60	-3	1,111	-0.27%
2020/02/11	11	7.47	0	0.00	7.47	11	1,111	0.99%
2020/02/07	2	7.40	0	0.00	7.36	2	1,120	0.18%
2020/01/30	1	7.44	0	0.00	7.41	1	1,129	0.09%
2020/01/17	0	0.00	1	8.45	8.30	-1	1,114	-0.09%
2020/01/16	0	0.00	4	8.21	8.21	-4	1,108	-0.36%
2020/01/15	5	8.28	4	8.21	8.21	1	1,136	0.09%
2020/01/14	4	8.30	0	0.00	8.23	4	1,142	0.35%
2020/01/13	0	0.00	1	8.23	8.21	-1	1,145	-0.09%
2020/01/10	1	8.26	1	8.16	8.16	0	1,152	0.00%
2020/01/09	1	8.14	1	8.20	8.20	0	1,174	0.00%
2020/01/08	3	8.16	0	0.00	8.12	3	1,180	0.25%
2020/01/06	1	8.25	1	8.29	8.25	0	1,213	0.00%
2019/12/30	0	0.00	3	8.58	8.58	-3	1,462	-0.21%
2019/12/27	4	8.77	10	8.70	8.70	-6	1,618	-0.37%
2019/12/26	10	8.80	10	8.77	8.77	0	1,656	0.00%
2019/12/25	10	8.89	16	8.79	8.77	-6	1,717	-0.35%
2019/12/24	47	9.09	30	9.03	8.97	17	1,861	0.91%
2019/12/23	5	8.77	3	8.98	8.98	2	1,812	0.11%
2019/12/20	3	8.69	9	8.72	8.71	-6	1,825	-0.33%
2019/12/19	3	8.72	18	8.71	8.63	-15	1,829	-0.82%
2019/12/18	3	8.60	3	8.65	8.65	0	1,819	0.00%
2019/12/17	3	8.64	13	8.61	8.61	-10	1,829	-0.55%
2019/12/16	13	8.52	23	8.58	8.59	-10	1,826	-0.55%
2019/12/13	13	8.53	16	8.49	8.48	-3	1,854	-0.16%
2019/12/12	11	8.58	11	8.45	8.45	0	1,848	0.00%
2019/12/11	11	8.75	11	8.58	8.58	0	1,840	0.00%
2019/12/10	11	8.76	10	8.85	8.72	1	1,820	0.05%
2019/12/09	10	8.46	0	0.00	8.53	10	1,728	0.58%
2019/12/06	4	8.60	0	0.00	8.35	4	1,672	0.24%
2019/11/29	0	0.00	2	8.28	8.26	-2	1,597	-0.13%
2019/11/28	1	8.30	0	0.00	8.33	1	1,609	0.06%
2019/11/27	0	0.00	4	8.60	8.37	-4	1,608	-0.25%
2019/11/26	4	8.51	10	8.60	8.49	-6	1,595	-0.38%
2019/11/19	2	8.42	2	8.54	8.39	0	1,614	0.00%
2019/11/15	2	8.00	0	0.00	7.98	2	1,558	0.13%
2019/11/14	0	0.00	3	8.10	7.97	-3	1,558	-0.19%
2019/11/11	2	7.98	0	0.00	7.90	2	1,584	0.13%
2019/11/05	1	8.08	0	0.00	8.08	1	1,592	0.06%
2019/10/30	0	0.00	2	8.37	8.35	-2	1,587	-0.13%
2019/10/28	12	8.56	24	8.51	8.50	-12	1,595	-0.75%
2019/10/25	4	8.52	4	8.56	8.50	0	1,620	0.00%
2019/10/24	6	8.61	0	0.00	8.57	6	1,617	0.37%
2019/10/23	0	0.00	2	8.80	8.60	-2	1,615	-0.12%
2019/10/17	0	0.00	6	8.73	8.70	-6	1,670	-0.36%
2019/10/16	0	0.00	5	8.35	8.30	-5	1,648	-0.30%
2019/10/15	24	8.34	0	0.00	8.35	24	1,648	1.46%
2019/10/14	3	8.79	28	8.79	8.67	-25	1,638	-1.53%
2019/10/09	0	0.00	4	8.49	8.50	-4	1,618	-0.25%
2019/10/08	6	8.75	3	8.87	8.66	3	1,607	0.19%
2019/10/07	10	8.97	10	9.06	8.86	0	1,597	0.00%
2019/10/04	37	9.19	9	9.17	9.08	28	1,570	1.78%
2019/10/03	0	0.00	20	9.16	9.25	-20	1,360	-1.47%
2019/10/02	0	0.00	10	8.76	8.76	-10	1,204	-0.83%
2019/10/01	11	8.91	10	8.68	8.68	1	1,156	0.09%
2019/09/27	26	8.94	17	9.06	9.05	9	1,090	0.83%
2019/09/26	20	8.80	11	8.88	8.90	9	923	0.97%
2019/09/25	10	8.28	10	8.73	8.73	0	843	0.00%
2019/09/24	10	8.38	7	8.35	8.35	3	783	0.38%
2019/09/23	7	8.31	0	0.00	8.43	7	779	0.90%
2019/09/20	0	0.00	18	8.36	8.36	-18	767	-2.35%
2019/09/19	18	8.10	18	8.05	8.05	0	750	0.00%
2019/09/18	18	8.15	0	0.00	8.14	18	745	2.42%
2019/09/10	0	0.00	7	7.81	7.81	-7	732	-0.96%
2019/09/09	7	8.05	8	7.94	7.94	-1	727	-0.14%
2019/09/06	8	7.95	0	0.00	8.00	8	730	1.10%
2019/09/04	0	0.00	1	7.84	7.84	-1	713	-0.14%
2019/09/02	50	7.87	0	0.00	7.93	50	722	6.92%
2019/08/30	1	7.78	2	7.75	7.75	-1	707	-0.14%
2019/08/29	3	7.85	3	7.75	7.75	0	705	0.00%
2019/08/28	3	7.84	0	0.00	7.77	3	704	0.43%
2019/08/26	2	7.52	0	0.00	7.51	2	678	0.29%
2019/08/22	0	0.00	4	7.72	7.72	-4	706	-0.57%
2019/08/21	4	7.77	4	7.75	7.75	0	696	0.00%
2019/08/20	4	7.77	2	7.74	7.74	2	693	0.29%
2019/08/16	3	7.50	0	0.00	7.54	3	692	0.43%
2019/08/15	5	7.48	0	0.00	7.43	5	708	0.71%
2019/08/14	1	7.79	3	7.72	7.72	-2	711	-0.28%
2019/08/13	3	7.80	3	7.80	7.80	0	723	0.00%
2019/08/08	3	8.13	5	8.12	8.12	-2	733	-0.27%
2019/08/07	5	8.10	6	8.07	8.07	-1	754	-0.13%
2019/08/06	5	7.87	4	8.06	8.06	1	770	0.13%
2019/08/05	5	8.19	5	8.08	8.08	0	812	0.00%
2019/08/02	5	8.23	0	0.00	8.15	5	964	0.52%
2019/07/30	0	0.00	2	8.63	8.68	-2	1,045	-0.19%
2019/07/29	2	9.02	0	0.00	9.00	2	1,050	0.19%
2019/07/22	0	0.00	2	8.82	8.83	-2	1,040	-0.19%
2019/07/19	2	8.58	0	0.00	8.58	2	1,027	0.19%
2019/07/16	0	0.00	2	8.36	8.40	-2	1,019	-0.20%
2019/07/10	2	8.31	0	0.00	8.33	2	1,400	0.14%
2019/07/08	0	0.00	10	8.33	8.26	-10	1,402	-0.71%
2019/06/13	0	0.00	2	7.85	7.85	-2	1,733	-0.12%
2019/06/12	0	0.00	2	7.90	7.90	-2	1,761	-0.11%
2019/06/11	3	7.84	23	7.84	7.78	-20	1,858	-1.08%
2019/06/10	4	7.96	4	7.83	7.83	0	1,887	0.00%
2019/06/06	4	7.96	8	7.96	7.96	-4	1,898	-0.21%
2019/06/05	8	8.11	4	8.04	8.04	4	1,945	0.21%
2019/06/04	4	8.08	0	0.00	8.02	4	1,987	0.20%
2019/05/23	0	0.00	18	7.90	7.90	-18	2,095	-0.86%
2019/05/22	28	8.22	19	8.12	8.12	9	2,096	0.43%
2019/05/21	18	7.71	18	8.11	8.11	0	2,058	0.00%
2019/05/20	19	8.18	20	7.72	7.72	-1	2,050	-0.05%
2019/05/17	20	8.44	2	8.20	8.15	18	2,036	0.88%
2019/05/16	0	0.00	3	8.35	8.36	-3	2,033	-0.15%
2019/05/15	3	8.76	3	8.73	8.73	0	2,009	0.00%
2019/05/14	3	8.73	3	8.73	8.73	0	1,988	0.00%
2019/05/13	23	8.81	23	8.83	8.84	0	1,973	0.00%
2019/05/10	3	8.79	3	8.74	8.74	0	1,922	0.00%
2019/05/09	8	8.75	0	0.00	8.72	8	1,769	0.45%
2019/05/03	0	0.00	8	9.00	8.77	-8	1,657	-0.48%
2019/04/30	0	0.00	20	8.90	8.78	-20	1,638	-1.22%
2019/04/29	0	0.00	26	8.99	8.98	-26	1,639	-1.59%
2019/04/26	20	8.81	17	8.66	8.66	3	1,612	0.19%
2019/04/25	17	8.93	3	8.90	8.90	14	1,599	0.88%
2019/04/24	3	8.92	4	8.83	8.83	-1	1,584	-0.06%
2019/04/23	3	8.84	10	8.89	8.81	-7	1,573	-0.44%
2019/04/22	4	9.14	0	0.00	8.95	4	1,559	0.26%
2019/04/19	10	9.07	11	9.04	9.03	-1	1,539	-0.06%
2019/04/18	18	9.11	16	9.17	9.11	2	1,503	0.13%
2019/04/17	5	9.03	4	9.01	8.78	1	1,330	0.08%
2019/04/16	0	0.00	10	8.73	8.91	-10	1,218	-0.82%
2019/04/15	2	8.11	23	8.10	8.10	-21	1,120	-1.87%
2019/04/12	23	8.21	23	8.12	8.12	0	1,120	0.00%
2019/04/11	22	8.33	27	8.30	8.26	-5	1,108	-0.45%
2019/04/10	24	8.49	6	8.43	8.43	18	1,088	1.65%
2019/04/09	2	8.10	6	8.30	8.21	-4	1,043	-0.38%
2019/04/08	7	8.25	0	0.00	8.18	7	977	0.72%
2019/04/03	2	8.17	0	0.00	8.17	2	949	0.21%
2019/04/02	1	7.77	2	7.84	7.81	-1	926	-0.11%
2019/03/29	5	8.20	1	8.25	8.16	4	893	0.45%
2019/03/28	5	8.39	10	8.41	8.28	-5	882	-0.57%
2019/03/27	10	8.30	22	8.30	8.30	-12	836	-1.43%
2019/03/26	23	8.30	27	8.17	8.16	-4	819	-0.49%
2019/03/25	23	8.02	23	8.29	8.29	0	809	0.00%
2019/03/22	23	8.36	24	8.21	8.22	-1	786	-0.13%
2019/03/21	23	8.41	24	8.28	8.28	-1	767	-0.13%
2019/03/20	15	8.43	7	8.40	8.40	8	750	1.07%
2019/03/19	15	8.36	15	8.59	8.59	0	746	0.00%
2019/03/18	15	8.46	19	8.25	8.24	-4	700	-0.57%
2019/03/15	27	8.46	17	8.44	8.44	10	675	1.48%
2019/03/14	54	8.43	0	0.00	8.50	54	647	8.34%
2019/03/11	10	7.61	10	7.64	7.72	0	508	0.00%
2019/02/25	0	0.00	1	7.20	7.20	-1	427	-0.23%
2019/02/22	8	7.12	0	0.00	7.14	8	429	1.86%
2019/01/23	1	6.64	0	0.00	6.63	1	340	0.29%
2019/01/14	2	6.62	0	0.00	6.60	2	350	0.57%
2018/12/25	2	6.67	0	0.00	6.66	2	408	0.49%
2018/11/21	2	6.95	0	0.00	7.15	2	437	0.46%
2018/11/20	10	7.00	0	0.00	6.95	10	423	2.36%
2018/11/19	0	0.00	1	7.03	7.04	-1	431	-0.23%
2018/11/16	1	7.09	5	7.07	7.03	-4	436	-0.92%
2018/11/14	0	0.00	1	6.94	6.90	-1	458	-0.22%
2018/11/13	8	7.00	0	0.00	6.92	8	465	1.72%
2018/11/05	0	0.00	1	6.72	6.73	-1	477	-0.21%
2018/11/02	1	6.76	0	0.00	6.77	1	493	0.20%
2018/10/26	1	6.51	0	0.00	6.40	1	570	0.18%
2018/10/24	1	6.90	5	6.80	6.89	-4	569	-0.70%
2018/10/23	101	6.69	94	6.60	6.62	7	574	1.22%	大買/
2018/10/19	0	0.00	1	6.60	6.63	-1	654	-0.15%
2018/10/17	1	6.70	0	0.00	6.70	1	670	0.15%
2018/10/16	1	6.71	0	0.00	6.59	1	683	0.15%
2018/10/15	1	6.65	0	0.00	6.65	1	736	0.14%
2018/10/11	8	6.51	0	0.00	6.51	8	746	1.07%
2018/10/09	1	7.22	0	0.00	7.23	1	733	0.14%
2018/10/08	3	7.31	0	0.00	7.35	3	795	0.38%
2018/10/05	2	7.33	0	0.00	7.44	2	899	0.22%
2018/10/04	3	7.70	1	7.70	7.70	2	1,065	0.19%
2018/09/26	3	7.71	1	7.80	7.75	2	1,211	0.17%
2018/09/21	1	7.77	0	0.00	7.72	1	1,286	0.08%
2018/09/19	3	7.75	0	0.00	7.80	3	1,351	0.22%
2018/09/17	0	0.00	1	7.93	7.82	-1	1,426	-0.07%
2018/09/13	1	7.77	0	0.00	7.72	1	1,608	0.06%
2018/08/31	0	0.00	1	8.79	8.81	-1	2,764	-0.04%
2018/08/28	2	8.52	1	8.57	8.54	1	3,005	0.03%
2018/08/17	0	0.00	1	8.56	8.55	-1	3,314	-0.03%
2018/08/14	0	0.00	3	8.70	8.63	-3	3,409	-0.09%
2018/08/07	0	0.00	1	9.26	9.23	-1	3,450	-0.03%
2018/08/02	1	9.43	0	0.00	9.35	1	3,457	0.03%
2018/07/27	11	9.65	10	9.66	9.67	1	3,387	0.03%
2018/07/25	0	0.00	1	9.53	9.45	-1	3,331	-0.03%
2018/07/20	21	9.90	22	9.69	9.65	-1	3,301	-0.03%
2018/07/19	1	9.68	1	9.72	9.60	0	3,248	0.00%
2018/07/18	10	9.84	13	9.72	9.58	-3	3,244	-0.09%
2018/07/13	0	0.00	1	9.26	10.05	-1	3,168	-0.03%
2018/07/12	9	9.19	16	9.08	9.20	-7	3,063	-0.23%
2018/07/11	1	8.89	0	0.00	8.86	1	2,900	0.03%
2018/07/10	0	0.00	13	8.96	9.10	-13	2,887	-0.45%
2018/07/06	4	9.05	1	8.80	8.90	3	2,866	0.10%
2018/07/05	20	9.41	1	9.49	9.08	19	2,837	0.67%
2018/07/03	1	10.15	0	0.00	9.51	1	2,761	0.04%
2018/07/02	0	0.00	25	10.05	9.90	-25	2,740	-0.91%
2018/06/29	25	10.10	0	0.00	9.74	25	2,689	0.93%
2018/06/28	0	0.00	1	9.75	9.72	-1	2,644	-0.04%
2018/06/26	1	10.45	0	0.00	10.10	1	2,595	0.04%
2018/06/25	30	10.45	36	10.35	10.15	-6	2,551	-0.24%
2018/06/22	1	10.25	6	10.24	10.05	-5	2,468	-0.20%
2018/06/21	1	9.48	10	9.98	9.92	-9	2,387	-0.38%
2018/06/20	13	9.30	3	9.37	9.40	10	2,326	0.43%
2018/06/19	11	9.84	0	0.00	9.50	11	2,288	0.48%
2018/06/15	20	10.40	22	10.21	10.00	-2	2,260	-0.09%
2018/06/14	26	10.49	26	10.65	10.05	0	2,340	0.00%
2018/06/13	15	11.00	19	10.66	10.45	-4	2,290	-0.17%
2018/06/12	18	11.32	26	11.52	11.15	-8	2,206	-0.36%
2018/06/11	110	10.95	140	11.05	11.30	-30	2,089	-1.44%	大買/大賣/
2018/06/08	122	9.66	165	9.99	10.50	-43	1,743	-2.47%	大買/大賣/
2018/06/07	49	9.43	111	9.40	9.55	-62	1,700	-3.65%	大賣/
2018/06/05	79	9.23	0	0.00	9.03	79	1,516	5.21%
2018/06/04	5	9.13	0	0.00	8.96	5	1,432	0.35%
2018/06/01	38	9.11	1	9.05	9.00	37	1,408	2.63%
2018/05/31	0	0.00	1	8.78	8.73	-1	1,310	-0.08%
2018/05/30	0	0.00	25	8.72	8.85	-25	1,266	-1.97%
2018/05/29	1	8.23	0	0.00	8.35	1	1,163	0.09%
2018/05/28	5	8.28	0	0.00	8.20	5	1,147	0.44%
2018/05/25	5	8.41	3	8.50	8.25	2	1,146	0.17%
2018/05/24	23	8.37	10	8.61	8.60	13	1,103	1.18%
2018/05/15	5	7.76	0	0.00	7.69	5	895	0.56%
2018/05/07	3	7.48	0	0.00	7.47	3	970	0.31%
2018/05/04	1	7.50	0	0.00	7.48	1	1,055	0.09%
2018/04/17	2	7.91	0	0.00	7.79	2	1,104	0.18%
2018/04/16	0	0.00	2	8.05	8.02	-2	1,109	-0.18%
2018/04/11	0	8.01	0	0.00	8.10	0	1,249	0.00%
2018/04/09	0	8.10	0	0.00	8.10	0	1,260	0.00%
2018/04/03	0	8.30	1	8.33	8.32	-1	1,260	-0.08%
2018/03/31	0	8.50	0	0.00	8.47	0	1,258	0.00%
2018/03/26	1	8.47	0	0.00	8.45	1	1,243	0.08%
2018/03/21	2	8.90	0	0.00	8.98	2	1,209	0.17%
2018/03/20	16	9.06	18	9.00	9.00	-2	1,185	-0.17%
2018/03/19	0	0.00	6	8.71	8.55	-6	1,042	-0.58%
2018/03/14	0	0.00	1	8.53	8.57	-1	998	-0.10%
2018/03/13	21	8.65	20	9.00	8.81	1	972	0.10%
2018/03/09	2	7.94	0	0.00	7.99	2	751	0.27%
2018/03/07	20	8.26	20	7.95	8.00	0	750	0.00%
2018/03/06	0	0.00	1	7.84	7.90	-1	749	-0.13%
2018/03/01	0	7.69	0	0.00	7.68	0	786	0.00%
2018/02/23	7	7.58	0	0.00	7.55	7	1,078	0.65%
2018/02/06	0	0.00	20	7.82	7.49	-20	1,123	-1.78%
2018/02/02	0	0.00	35	8.47	8.40	-35	1,111	-3.15%
2018/02/01	35	8.60	0	0.00	8.45	35	1,136	3.08%
2018/01/30	0	0.00	4	8.72	8.59	-4	1,175	-0.34%
2018/01/29	27	8.89	4	8.82	9.04	23	1,157	1.99%
2018/01/24	1	8.60	0	0.00	8.62	1	1,118	0.09%
2018/01/09	0	0.00	4	8.89	8.76	-4	1,774	-0.23%
2018/01/05	0	0.00	16	8.47	8.54	-16	1,640	-0.98%
2018/01/04	0	0.00	5	8.37	8.50	-5	1,633	-0.31%