普誠 (6129)-元大-成功券商分點個股進出

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－元大-成功券商分點個股進出

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

元大-成功券商分點個股進出
元大-成功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	0.4	24.00	0	0.00	23.90	0.4	858	0.05%
2024/04/24	0	0.00	0	24.10	24.15	0	867	0.00%
2024/04/23	0	23.60	0	0.00	23.60	0	890	0.00%
2024/04/22	1	23.70	0	0.00	23.50	1	907	0.11%
2024/04/19	6.1	23.63	0	0.00	23.90	6.1	908	0.67%
2024/04/18	0	0.00	5	24.80	24.80	-5	897	-0.56%
2024/04/17	1.2	24.88	0	0.00	24.95	1.2	900	0.13%
2024/04/16	3	24.80	0	0.00	24.50	3	919	0.33%
2024/04/12	4	26.30	0	0.00	26.20	4	926	0.43%
2024/04/11	1	26.60	1	26.65	26.60	0	927	0.00%
2024/04/10	2	26.92	5.3	26.99	26.80	-3.3	966	-0.34%
2024/04/09	0	26.60	0.7	26.51	26.55	-0.7	985	-0.07%
2024/04/08	3	26.48	0	0.00	26.40	3	998	0.30%
2024/04/02	0	27.25	0	0.00	26.90	0	1,097	0.00%
2024/04/01	0	0.00	4	27.25	27.10	-4	1,468	-0.27%
2024/03/29	17	27.68	12	27.61	27.25	5	1,499	0.33%
2024/03/28	0	0.00	4	27.00	27.55	-4	1,485	-0.27%
2024/03/25	0	0.00	0	26.41	26.35	0	1,549	0.00%
2024/03/22	2.1	26.54	2	26.65	26.65	0.1	1,555	0.01%
2024/03/20	0.2	26.15	0.1	26.25	26.15	0.1	1,565	0.01%
2024/03/19	0	0.00	1.1	26.60	26.35	-1.1	1,591	-0.07%
2024/03/15	0.1	26.75	0	0.00	26.55	0.1	1,606	0.01%
2024/03/14	0.1	26.85	0	0.00	26.75	0.1	1,617	0.01%
2024/03/13	0	0.00	0.2	27.05	27.00	-0.2	1,657	-0.01%
2024/03/12	0.2	27.34	0	0.00	27.90	0.2	1,690	0.01%
2024/03/08	0.1	27.18	4	26.91	26.80	-3.9	1,712	-0.23%
2024/03/07	0.2	27.80	1	27.55	27.55	-0.8	1,695	-0.05%
2024/03/06	0.1	28.10	0	0.00	28.10	0.1	1,691	0.00%
2024/03/04	1	28.80	0	0.00	28.60	1	1,742	0.06%
2024/02/29	0.2	28.55	0	0.00	28.45	0.2	1,824	0.01%
2024/02/27	0.1	28.55	0	0.00	28.55	0.1	1,879	0.00%
2024/02/23	0	29.00	0	0.00	28.75	0	2,116	0.00%
2024/02/22	2	29.10	9	29.25	29.05	-7	2,120	-0.33%
2024/02/21	0	29.20	0	0.00	29.15	0	2,146	0.00%
2024/02/20	0	29.75	0	0.00	29.40	0	2,161	0.00%
2024/02/16	0.2	29.08	0	0.00	29.70	0.2	2,178	0.01%
2024/02/15	1	28.55	1.1	28.41	28.70	-0.1	2,187	0.00%
2024/01/31	0	0.00	6	29.10	28.85	-6	2,275	-0.26%
2024/01/30	0.1	29.05	3	29.10	28.95	-2.9	2,283	-0.13%
2024/01/29	0	0.00	3	29.50	29.40	-3	2,273	-0.13%
2024/01/25	5	29.54	0	0.00	29.30	5	2,273	0.22%
2024/01/24	0	0.00	0.3	29.65	29.70	-0.3	2,279	-0.01%
2024/01/23	0	0.00	1	29.50	29.65	-1	2,289	-0.04%
2024/01/22	0	0.00	3	29.40	29.50	-3	2,289	-0.13%
2024/01/19	4.1	29.16	0	0.00	29.00	4.1	2,293	0.18%
2024/01/18	2	29.00	2	28.90	28.90	0	2,302	0.00%
2024/01/17	1.2	29.23	1.1	29.32	29.20	0	2,328	0.00%
2024/01/16	1	29.20	1.2	29.42	29.85	-0.2	2,339	-0.01%
2024/01/15	1	29.65	0.3	29.81	29.60	0.7	2,369	0.03%
2024/01/12	0	0.00	0	29.90	29.20	0	2,380	0.00%
2024/01/11	1	29.30	0.4	29.50	29.30	0.6	2,457	0.02%
2024/01/10	1	29.55	3	29.25	29.25	-2	2,515	-0.08%
2024/01/08	1.1	30.73	0	0.00	30.00	1.1	2,487	0.04%
2024/01/05	0	0.00	3	30.60	30.45	-3	2,474	-0.12%
2024/01/04	0	0.00	2	30.70	30.45	-2	2,492	-0.08%
2024/01/03	0.1	30.98	0	31.00	30.70	0.1	2,456	0.00%
2024/01/02	0	0.00	1	30.80	30.80	-1	2,431	-0.04%
2023/12/29	0	0.00	1	31.05	30.85	-1	2,420	-0.04%
2023/12/28	3	31.33	5	31.47	31.25	-2	2,402	-0.08%
2023/12/27	36.5	32.37	28	32.44	32.00	8.5	2,321	0.36%
2023/12/26	3	30.75	9	30.72	30.70	-6	1,943	-0.31%
2023/12/25	1	30.20	1	30.10	30.05	0	1,905	0.00%
2023/12/22	5	30.65	5	30.05	29.95	0	1,875	0.00%
2023/12/21	1	30.40	1	30.60	30.25	0	1,840	0.00%
2023/12/19	0	0.00	5	29.05	29.10	-5	1,773	-0.28%
2023/12/18	0	0.00	7	29.80	29.75	-7	1,758	-0.40%
2023/12/15	1	30.20	0	0.00	30.10	1	1,750	0.06%
2023/12/13	1	30.35	4	30.56	30.20	-3	1,725	-0.17%
2023/12/12	1	30.10	0	0.00	30.10	1	1,713	0.06%
2023/12/11	2	30.58	1	30.85	30.25	1	1,707	0.06%
2023/12/08	5	30.44	0	0.00	30.40	5	1,694	0.30%
2023/12/07	4	30.21	11	30.05	30.05	-7	1,649	-0.42%
2023/12/06	3	30.60	0	0.00	31.00	3	1,615	0.19%
2023/12/05	11	30.57	3	30.28	30.10	8	1,589	0.50%
2023/12/04	0	0.00	10	30.40	30.35	-10	1,584	-0.63%
2023/12/01	2	31.13	1	31.15	30.65	1	1,594	0.06%
2023/11/30	0	0.00	1	30.95	30.90	-1	1,684	-0.06%
2023/11/29	3	31.27	0	0.00	31.40	3	1,669	0.18%
2023/11/28	17	31.31	11	31.36	31.55	6	1,618	0.37%
2023/11/27	1	30.35	1	30.40	30.30	0	1,533	0.00%
2023/11/24	2.2	30.80	6	30.67	30.25	-3.8	1,503	-0.25%
2023/11/22	3	31.42	6	31.17	31.75	-3	1,288	-0.23%
2023/11/21	0	0.00	2	30.38	30.50	-2	1,191	-0.17%
2023/11/16	0	0.00	1	30.30	30.00	-1	1,129	-0.09%
2023/11/14	2	29.68	6	29.76	29.70	-4	1,095	-0.37%
2023/11/13	0	0.00	2	29.05	28.90	-2	1,069	-0.19%
2023/11/10	3	30.17	1	30.05	30.00	2	1,057	0.19%
2023/11/06	0	0.00	4	28.50	28.60	-4	1,027	-0.39%
2023/11/03	4	28.05	0	0.00	28.00	4	1,115	0.36%
2023/11/01	5	28.04	0	0.00	27.85	5	1,115	0.45%
2023/10/31	0	0.00	14	28.64	28.20	-14	1,108	-1.26%
2023/10/30	12	29.20	0	0.00	29.05	12	1,106	1.08%
2023/10/24	9	29.76	8	30.51	30.05	1	1,077	0.09%
2023/10/20	0	0.00	10	29.35	29.20	-10	1,017	-0.98%
2023/10/19	12	29.75	27	29.46	29.25	-15	1,024	-1.46%
2023/10/18	35	30.00	1	29.90	29.85	34	946	3.59%
2023/10/13	0	0.00	1	28.70	28.70	-1	909	-0.11%
2023/10/12	1	29.08	0	0.00	28.65	1	925	0.11%
2023/10/05	1	30.05	0	0.00	29.45	1	953	0.10%
2023/10/04	0	0.00	1	28.95	29.75	-1	953	-0.10%
2023/09/25	1	29.25	1	29.60	29.20	0	1,045	0.00%
2023/09/22	1	29.25	0	0.00	29.10	1	1,053	0.10%
2023/09/21	1	29.35	0	0.00	29.30	1	1,059	0.09%
2023/09/18	0	0.00	0.5	30.50	30.70	-0.5	1,081	-0.05%
2023/09/15	1	30.25	1	30.10	30.30	0	1,077	0.00%
2023/09/14	0	30.15	0	0.00	30.15	0	1,083	0.00%
2023/09/13	0	0.00	2	29.70	30.00	-2	1,089	-0.18%
2023/09/12	3	29.17	3	29.43	29.15	0	1,105	0.00%
2023/09/11	2	29.45	0	0.00	29.00	2	1,131	0.18%
2023/09/06	2	30.40	3	30.65	30.30	-1	1,268	-0.08%
2023/09/05	7	30.87	1	31.40	31.00	6	1,270	0.47%
2023/08/31	1	29.40	0	29.25	29.20	1	1,232	0.08%
2023/08/24	0	29.45	0	0.00	28.75	0	1,296	0.00%
2023/08/23	1	28.60	0	0.00	28.75	1	1,317	0.08%
2023/08/17	0.2	28.75	0	0.00	28.80	0.2	1,342	0.01%
2023/08/16	1	27.50	0	0.00	28.30	1	1,344	0.07%
2023/08/15	0	0.00	3	28.42	28.25	-3	1,344	-0.22%
2023/08/09	3	31.37	3	31.20	30.85	0	1,317	0.00%
2023/08/07	2	29.70	0	0.00	29.70	2	1,244	0.16%
2023/08/04	0	30.20	0	0.00	29.95	0	1,251	0.00%
2023/08/02	0	0.00	1	30.00	29.95	-1	1,272	-0.08%
2023/08/01	0	30.40	0	0.00	30.30	0	1,288	0.00%
2023/07/31	1	31.00	3	31.00	30.60	-2	1,420	-0.14%
2023/07/27	0	0.00	1	31.00	30.90	-1	1,486	-0.07%
2023/07/26	2	29.90	0	0.00	29.90	2	1,519	0.13%
2023/07/25	1	30.10	0	0.00	30.30	1	1,543	0.06%
2023/07/21	1	30.90	1	30.80	30.80	0	1,555	0.00%
2023/07/20	1	30.95	0	0.00	30.95	1	1,603	0.06%
2023/07/19	5.3	30.88	10	30.80	30.60	-4.7	1,614	-0.29%
2023/07/13	0	0.00	7	30.90	30.75	-7	1,998	-0.35%
2023/07/12	1	31.25	0	0.00	31.15	1	2,041	0.05%
2023/07/06	0	0.00	4	32.35	32.30	-4	2,264	-0.18%
2023/07/05	3	33.15	0	0.00	32.85	3	2,266	0.13%
2023/07/03	1	32.45	1	32.55	32.75	0	2,269	0.00%
2023/06/29	1	31.95	0	0.00	31.90	1	2,273	0.04%
2023/06/26	0	0.00	1	32.05	32.00	-1	2,416	-0.04%
2023/06/21	5	32.70	4	32.60	32.55	1	2,442	0.04%
2023/06/19	0	0.00	1	33.15	33.15	-1	2,578	-0.04%
2023/06/16	0	0.00	8	33.49	33.20	-8	2,622	-0.31%
2023/06/14	3	33.77	2	33.35	33.45	1	2,636	0.04%
2023/06/13	3	33.12	5	33.25	33.35	-2	2,666	-0.08%
2023/06/12	2.1	32.00	7	31.45	31.45	-5	2,679	-0.18%
2023/06/09	2	32.18	0	0.00	32.10	2	2,718	0.07%
2023/06/08	13.1	32.56	0	0.00	32.50	13.1	2,756	0.47%
2023/06/07	1	33.70	5.2	33.90	33.70	-4.2	2,860	-0.15%
2023/06/06	5	33.27	0	0.00	33.15	5	3,293	0.15%
2023/06/02	5	33.90	0	0.00	33.85	5	3,788	0.13%
2023/06/01	0	0.00	4	33.50	33.65	-4	3,800	-0.11%
2023/05/31	3	33.70	1	33.45	33.35	2	3,857	0.05%
2023/05/29	1	32.90	3	33.50	33.65	-2	3,887	-0.05%
2023/05/26	2	32.57	5	32.35	32.30	-3	3,911	-0.08%
2023/05/25	0	33.00	42	32.90	32.75	-42	3,966	-1.06%
2023/05/24	0	0.00	1	33.10	33.10	-1	4,019	-0.02%
2023/05/23	0	33.25	1	33.25	33.25	-1	4,095	-0.02%
2023/05/22	0.2	33.15	2	33.08	33.10	-1.8	4,141	-0.04%
2023/05/19	2	33.00	0	0.00	32.65	2	4,160	0.05%
2023/05/18	3	33.05	1	33.20	32.95	2	4,178	0.05%
2023/05/17	1	32.80	0	0.00	32.90	1	4,187	0.02%
2023/05/15	22	31.95	11	32.03	32.00	11	4,231	0.26%
2023/05/11	3	32.53	6	32.58	32.50	-3	4,541	-0.07%
2023/05/10	0	33.10	0	0.00	33.30	0	4,673	0.00%
2023/05/09	5	32.86	25	32.82	32.95	-20	4,708	-0.42%
2023/05/08	2	33.48	1	33.45	33.30	1	4,722	0.02%
2023/05/05	10	33.84	5	33.80	33.55	5	4,793	0.10%
2023/05/04	1	36.25	0	0.00	35.65	1	4,997	0.02%
2023/05/03	6	35.83	0	0.00	35.95	6	5,075	0.12%
2023/05/02	4	36.03	2	35.95	35.90	2	5,107	0.04%
2023/04/28	1	35.20	5	35.05	35.30	-4	5,097	-0.08%
2023/04/26	1	33.85	0	0.00	33.80	1	5,055	0.02%
2023/04/25	6	33.42	15	34.30	33.40	-9	5,049	-0.18%
2023/04/24	3	34.65	0	0.00	34.80	3	5,039	0.06%
2023/04/20	9	35.24	0	0.00	35.35	9	5,038	0.18%
2023/04/19	19	37.31	8	36.94	36.90	11	5,099	0.22%
2023/04/18	4	37.71	5	37.84	37.60	-1	4,962	-0.02%
2023/04/17	2	36.80	7	37.08	37.10	-5	4,837	-0.10%
2023/04/14	5	36.65	1	36.65	36.40	4	4,783	0.08%
2023/04/13	5	36.94	5	36.61	36.30	0	4,709	0.00%
2023/04/12	10	36.75	13	36.41	36.90	-3	4,683	-0.06%
2023/04/11	8	36.43	3.2	35.99	36.45	4.8	4,630	0.10%
2023/04/10	0	0.00	1	35.45	35.15	-1	4,553	-0.02%
2023/04/06	0	0.00	5	35.10	35.20	-5	4,548	-0.11%
2023/03/29	0	0.00	3	34.40	34.45	-3	4,543	-0.07%
2023/03/28	12.1	34.42	8	34.30	34.15	4.1	4,563	0.09%
2023/03/27	3	36.08	3	36.20	35.60	0	4,479	0.00%
2023/03/24	3	36.53	2	36.48	36.40	1	4,459	0.02%
2023/03/23	0	0.00	2	36.35	36.35	-2	4,437	-0.05%
2023/03/22	12	37.02	11	36.82	36.50	1	4,450	0.02%
2023/03/21	5	36.49	2	36.25	36.00	3	4,378	0.07%
2023/03/16	2	35.90	1	36.30	35.65	1	4,381	0.02%
2023/03/15	4	36.89	5	36.66	37.00	-1	4,485	-0.02%
2023/03/14	3	35.90	5	36.10	36.10	-2	4,535	-0.04%
2023/03/13	3	36.15	8	35.50	36.10	-5	4,884	-0.10%
2023/03/10	7	36.83	6	36.08	36.40	1	5,179	0.02%
2023/03/09	32	38.38	22	38.64	38.05	10	5,169	0.19%
2023/03/08	58	37.59	41	37.49	37.80	17	4,767	0.36%
2023/03/07	0	0.00	41	35.48	35.60	-41	4,431	-0.93%
2023/03/06	0	35.35	0	0.00	35.15	0	4,397	0.00%
2023/03/03	14	35.63	1	35.10	35.05	13	4,431	0.29%
2023/03/02	0.2	35.20	0	0.00	35.05	0.2	4,446	0.00%
2023/03/01	2.5	34.96	1	34.85	34.75	1.5	4,467	0.03%
2023/02/24	9	35.16	1	34.90	34.80	8	4,472	0.18%
2023/02/23	1	35.65	3	35.43	35.55	-2	4,444	-0.05%
2023/02/22	5	35.00	3	35.23	34.95	2	4,425	0.05%
2023/02/21	2.5	35.27	9	35.41	35.30	-6.5	4,399	-0.15%
2023/02/20	2	34.68	3	34.77	35.20	-1	4,365	-0.02%
2023/02/16	2	34.28	0	0.00	34.30	2	4,343	0.05%
2023/02/15	2	34.15	0	0.00	33.70	2	4,366	0.05%
2023/02/13	3	33.85	4	34.13	33.85	-1	4,408	-0.02%
2023/02/10	1	34.65	19	34.48	34.45	-18	4,545	-0.40%
2023/02/09	9	35.92	8	35.60	35.45	1	4,585	0.02%
2023/02/08	7	34.65	5	34.92	35.40	2	4,375	0.05%
2023/02/07	3	34.13	0	0.00	34.30	3	4,247	0.07%
2023/02/06	0	0.00	4.2	34.45	34.50	-4.2	4,213	-0.10%
2023/02/03	3	35.05	5	34.55	34.45	-2	4,186	-0.05%
2023/02/02	46	34.99	13.1	35.87	35.70	32.9	4,094	0.80%
2023/02/01	11	33.88	10	33.40	34.00	1	3,765	0.03%
2023/01/31	0	0.00	8	32.90	32.75	-8	3,656	-0.22%
2023/01/30	3	32.33	3	32.50	32.35	0	3,626	0.00%
2023/01/16	1	31.25	1	31.20	31.25	0	3,614	0.00%
2023/01/13	0	31.80	0	0.00	31.05	0	3,627	0.00%
2023/01/12	5	31.84	0	0.00	31.50	5	3,636	0.14%
2023/01/11	6	31.82	0	0.00	32.25	6	3,618	0.17%
2023/01/10	4	31.60	0	0.00	31.60	4	3,631	0.11%
2023/01/09	3	32.37	2	32.33	31.95	1	3,649	0.03%
2023/01/05	1	31.15	0	0.00	30.30	1	3,608	0.03%
2022/12/30	0	0.00	7	29.70	29.60	-7	3,734	-0.19%
2022/12/23	11	29.38	11	29.56	30.15	0	3,991	0.00%
2022/12/22	1	30.05	1	30.05	30.05	0	4,012	0.00%
2022/12/21	1	29.80	0	0.00	29.55	1	4,070	0.02%
2022/12/20	26	30.67	23	29.92	29.75	3	4,098	0.07%
2022/12/19	1.1	31.02	1	30.95	30.85	0.1	4,127	0.00%
2022/12/16	26	31.48	1	31.75	31.35	25	4,258	0.59%
2022/12/15	55.2	32.10	0	0.00	32.10	55.2	4,285	1.29%
2022/12/14	41	31.69	85	32.30	32.35	-44	4,329	-1.02%
2022/12/13	209	31.50	1	31.85	31.20	208	4,304	4.83%	大買/鉅額交易
2022/12/12	13	31.69	10	31.93	31.70	3	4,308	0.07%
2022/12/09	5	33.10	5	32.41	32.15	0	4,333	0.00%
2022/12/08	4	33.09	4	32.78	32.70	0	4,354	0.00%
2022/12/07	27	33.54	24	33.27	32.60	3	4,380	0.07%
2022/12/06	34	35.04	67	35.35	35.00	-33	4,255	-0.78%
2022/12/05	54	35.13	10	35.13	34.80	44	4,157	1.06%
2022/12/02	36	34.39	47	34.63	35.90	-11	3,800	-0.29%
2022/12/01	29	32.65	36	32.93	32.65	-7	3,541	-0.20%
2022/11/30	59	31.85	28.3	31.99	31.75	30.7	3,629	0.85%
2022/11/29	41	31.99	37	32.07	31.85	4	3,707	0.11%
2022/11/28	5	31.50	5	31.25	31.25	0	3,736	0.00%
2022/11/25	3	31.65	0	0.00	31.25	3	3,907	0.08%
2022/11/23	0	0.00	0	30.64	31.00	0	3,952	0.00%
2022/11/21	33.1	30.54	28	31.09	30.50	5.1	4,414	0.12%
2022/11/18	97	31.08	0	0.00	30.85	97	4,544	2.13%
2022/11/17	4	31.56	30	31.93	31.60	-26	4,668	-0.56%
2022/11/16	1	31.50	1	31.35	31.50	0	4,802	0.00%
2022/11/15	2	31.15	6	31.07	31.10	-4	4,883	-0.08%
2022/11/14	0	0.00	4.5	30.85	30.85	-4.5	5,247	-0.09%
2022/11/11	4.5	30.51	0	0.00	30.50	4.5	5,556	0.08%
2022/11/10	4	30.54	0	0.00	30.00	4	5,965	0.07%
2022/11/09	8	31.00	0	0.00	30.70	8	6,360	0.13%
2022/11/08	103	31.43	0	0.00	30.40	103	6,691	1.54%	大買/鉅額交易
2022/11/07	0	0.00	3	30.37	30.70	-3	7,436	-0.04%
2022/11/04	2	28.98	0	0.00	29.75	2	7,562	0.03%
2022/11/03	0	0.00	2	28.50	28.30	-2	7,700	-0.03%
2022/11/01	0	0.00	1	28.25	28.40	-1	8,421	-0.01%
2022/10/31	0	0.00	20	27.79	27.80	-20	8,713	-0.23%
2022/10/28	23	27.47	3	27.48	27.25	20	8,752	0.23%
2022/10/27	1	27.80	0	0.00	28.00	1	8,824	0.01%
2022/10/26	3	27.28	3	27.55	27.05	0	8,883	0.00%
2022/10/25	2.1	28.01	2	27.80	27.60	0.1	8,988	0.00%
2022/10/24	3.1	28.55	6	28.81	28.15	-2.9	9,190	-0.03%
2022/10/21	3	28.28	0	28.65	27.90	3	9,223	0.03%
2022/10/20	3	28.67	1	28.55	28.65	2	9,238	0.02%
2022/10/19	2	29.48	0	0.00	29.40	2	9,249	0.02%
2022/10/18	14	29.39	18	29.67	29.70	-4	9,283	-0.04%
2022/10/17	4.2	27.72	6	28.86	29.50	-1.8	9,320	-0.02%
2022/10/14	4	28.46	0	0.00	28.60	4	9,313	0.04%
2022/10/13	15	27.46	2	26.85	26.75	13	9,334	0.14%
2022/10/12	14	29.21	1	29.60	29.20	13	9,307	0.14%
2022/10/11	12	30.02	1	29.95	29.25	11	9,299	0.12%
2022/10/06	0	0.00	1	31.30	31.60	-1	9,272	-0.01%
2022/10/05	1	30.70	0	0.00	30.60	1	9,191	0.01%
2022/10/04	0	0.00	2	30.73	31.00	-2	9,153	-0.02%
2022/10/03	1	30.45	0	0.00	30.25	1	9,109	0.01%
2022/09/30	1.1	28.47	0	0.00	29.60	1.1	9,089	0.01%
2022/09/29	6.1	29.47	1	29.60	29.20	5.1	9,114	0.06%
2022/09/28	2.1	29.45	6	29.15	28.60	-3.9	9,104	-0.04%
2022/09/27	6	29.93	6	30.23	30.60	0	9,054	0.00%
2022/09/26	3.1	30.21	2	29.90	29.85	1.1	9,028	0.01%
2022/09/23	53.1	32.53	4	31.40	31.30	49.1	9,012	0.54%
2022/09/22	5	32.85	0	0.00	33.15	5	8,915	0.06%
2022/09/20	5	33.85	0	0.00	33.80	5	9,006	0.06%
2022/09/19	2.1	33.46	0	0.00	33.40	2.1	9,117	0.02%
2022/09/16	4	34.06	0	0.00	33.90	4	9,098	0.04%
2022/09/15	3	35.03	0	0.00	34.85	3	9,059	0.03%
2022/09/14	10	34.45	10	35.02	35.95	0	9,020	0.00%
2022/09/13	4	35.61	1	35.50	35.90	3	8,975	0.03%
2022/09/12	0	0.00	30	35.33	35.15	-30	8,961	-0.33%
2022/09/08	6	34.16	11	34.80	34.60	-5	8,958	-0.06%
2022/09/07	42	34.77	0	0.00	34.00	42	8,946	0.47%
2022/09/06	9.2	35.10	1	34.70	34.75	8.2	8,897	0.09%
2022/09/05	85	37.60	6	37.98	37.00	79	8,723	0.91%
2022/09/02	1	39.05	69	39.03	39.10	-68	8,648	-0.79%
2022/09/01	72	37.94	9	38.19	37.90	63	8,550	0.74%
2022/08/31	58	37.30	52	37.64	37.85	6	8,430	0.07%
2022/08/30	4	37.94	5	37.88	37.70	-1	8,506	-0.01%
2022/08/29	270.1	37.52	120	37.87	37.30	150.1	8,844	1.70%	大買/大賣/鉅額交易
2022/08/26	252	40.33	203	41.97	39.80	49	8,843	0.55%	大買/大賣/
2022/08/25	305	41.04	16	40.86	40.75	289	8,517	3.39%	大買/鉅額交易
2022/08/24	133	41.65	41	42.50	41.25	92	8,446	1.09%	大買/
2022/08/23	3	40.92	54	42.09	42.15	-51	8,354	-0.61%
2022/08/22	1.1	40.90	4	41.04	41.05	-3	8,264	-0.04%
2022/08/19	292.2	41.87	79	42.41	41.10	213.2	8,208	2.60%	大買/鉅額交易
2022/08/18	44	42.01	65	42.28	41.95	-21	7,914	-0.27%
2022/08/17	57	41.84	12	41.47	41.90	45	7,660	0.59%
2022/08/16	17	41.61	30	41.27	41.80	-13	7,461	-0.17%
2022/08/15	4	40.88	21	41.35	40.05	-17	7,064	-0.24%
2022/08/12	74	41.01	84	40.47	40.00	-10	6,698	-0.15%
2022/08/11	6	38.88	17	38.93	38.80	-11	5,792	-0.19%
2022/08/10	8	38.76	2	39.00	38.80	6	5,580	0.11%
2022/08/09	8	39.21	11	38.99	39.30	-3	5,398	-0.06%
2022/08/08	11	37.94	23	37.32	37.85	-12	4,984	-0.24%
2022/08/05	0	0.00	12	37.33	37.10	-12	4,658	-0.26%
2022/08/04	0	0.00	6	33.84	34.70	-6	4,366	-0.14%
2022/08/03	10	35.90	16	34.93	34.20	-6	4,331	-0.14%
2022/08/01	1	37.00	7	36.33	36.25	-6	4,189	-0.14%
2022/07/29	4	36.03	1	36.15	36.00	3	4,065	0.07%
2022/07/28	3	34.70	3	34.40	34.00	0	3,877	0.00%
2022/07/27	15	34.25	0	0.00	34.40	15	3,834	0.39%
2022/07/26	0	0.00	10	33.81	34.05	-10	3,800	-0.26%
2022/07/25	1	33.90	111	33.96	34.05	-110	3,776	-2.91%	大賣/鉅額交易
2022/07/22	0	0.00	11.2	33.70	33.55	-11.2	3,730	-0.30%
2022/07/21	1	32.65	4	32.70	32.95	-3	3,674	-0.08%
2022/07/20	355	32.69	36	32.71	32.00	319	3,648	8.74%	大買/鉅額交易
2022/07/19	176	31.88	50	32.05	31.90	126	3,620	3.48%	大買/鉅額交易
2022/07/18	118	31.00	20	31.34	31.35	98	3,588	2.73%	大買/
2022/07/15	170.2	30.73	50	31.04	30.85	120.2	3,574	3.36%	大買/鉅額交易
2022/07/14	0	0.00	2	29.90	30.70	-2	3,539	-0.06%
2022/07/12	0	0.00	5	28.46	28.40	-5	3,484	-0.14%
2022/07/11	61	29.63	60	29.85	29.65	1	3,480	0.03%
2022/07/08	0	30.50	1	31.00	29.95	-1	3,478	-0.03%
2022/07/07	2	29.00	10	29.60	30.50	-8	3,449	-0.23%
2022/07/06	6	30.43	4	30.10	29.60	2	3,407	0.06%
2022/07/05	0	0.00	1	30.85	31.00	-1	3,409	-0.03%
2022/07/04	4	29.95	4	30.30	29.90	0	3,399	0.00%
2022/07/01	5	30.45	1	29.95	29.50	4	3,432	0.12%
2022/06/30	300	32.38	1	32.25	31.95	299	3,390	8.82%	大買/鉅額交易
2022/06/29	4	34.35	1	34.30	33.80	3	3,352	0.09%
2022/06/28	1	33.45	0.2	33.30	34.00	0.8	3,298	0.02%
2022/06/27	2	32.90	3	32.93	34.40	-1	3,338	-0.03%
2022/06/24	1	30.95	0	0.00	31.30	1	3,213	0.03%
2022/06/23	2	30.28	1	30.50	30.45	1	3,203	0.03%
2022/06/22	2	32.25	0	0.00	30.55	2	3,232	0.06%
2022/06/20	2	32.73	1	30.65	30.50	1	3,394	0.03%
2022/06/17	1	33.00	4	32.70	32.80	-3	3,360	-0.09%
2022/06/16	2	35.28	24	34.89	33.60	-22	3,337	-0.66%
2022/06/15	20	35.03	21	35.14	34.85	-1	3,310	-0.03%
2022/06/14	73	34.90	48	35.19	35.00	25	3,293	0.76%
2022/06/13	49	34.88	20	35.18	34.90	29	3,271	0.89%
2022/06/10	17	36.12	2	36.28	36.10	15	3,241	0.46%
2022/06/09	2	36.63	4	36.64	36.25	-2	3,198	-0.06%
2022/06/08	16	36.48	20	37.08	37.15	-4	3,145	-0.13%
2022/06/07	69.1	36.71	46	36.83	36.40	23.1	2,996	0.77%
2022/06/06	36	34.05	39	35.92	36.00	-3	2,578	-0.12%
2022/06/02	43	34.17	1	34.40	33.80	42	2,466	1.70%
2022/06/01	38	34.84	39	35.26	34.75	-1	2,485	-0.04%
2022/05/31	68	34.34	45	34.85	34.30	23	2,459	0.94%
2022/05/30	9	33.96	18	34.17	34.40	-9	2,440	-0.37%
2022/05/27	10	33.43	8.6	34.11	33.40	1.4	2,406	0.06%
2022/05/26	9	33.41	2	33.60	33.70	7	2,409	0.29%
2022/05/25	5	32.77	0	0.00	32.20	5	2,499	0.20%
2022/05/24	16	34.72	20	34.12	32.55	-4	3,065	-0.13%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	1	30.75	1	30.70	30.20	0	3,149	0.00%
2022/05/19	4	29.75	0	0.00	30.00	4	3,224	0.12%
2022/05/16	0	0.00	1	28.60	28.55	-1	3,429	-0.03%
2022/05/13	0	0.00	0.1	28.40	28.35	-0.1	3,551	0.00%
2022/05/09	0	0.00	3	28.05	28.00	-3	3,762	-0.08%
2022/05/06	1	28.60	5	28.80	29.10	-4	3,911	-0.10%
2022/05/05	15	30.02	6	30.08	29.80	9	3,932	0.23%
2022/05/04	3	29.05	0	0.00	28.75	3	3,940	0.08%
2022/05/03	1	28.70	6	28.45	28.40	-5	3,965	-0.13%
2022/04/29	5	29.33	0	0.00	28.50	5	4,025	0.12%
2022/04/28	5	28.60	2	28.25	28.30	3	4,066	0.07%
2022/04/27	3	27.88	7	27.16	28.30	-4	4,117	-0.10%
2022/04/26	4	29.50	0	0.00	29.05	4	4,157	0.10%
2022/04/25	0.1	29.70	0	0.00	29.25	0.1	4,357	0.00%
2022/04/21	2.1	32.45	0	0.00	32.30	2.1	4,468	0.05%
2022/04/20	4	32.66	1	32.50	32.60	3	4,489	0.07%
2022/04/19	0.2	32.55	0	0.00	32.40	0.2	4,518	0.00%
2022/04/18	0.1	32.40	0	0.00	32.15	0.1	4,550	0.00%
2022/04/15	0.1	33.44	1	33.55	33.05	-0.9	4,579	-0.02%
2022/04/14	1	33.80	10	33.82	33.85	-9	4,637	-0.19%
2022/04/13	0	34.30	0.6	34.20	34.20	-0.6	4,705	-0.01%
2022/04/11	1	34.90	8	34.89	34.30	-7	5,625	-0.12%
2022/04/08	1	35.25	0	0.00	35.25	1	5,935	0.02%
2022/04/07	4	35.34	3	35.32	35.05	1	5,994	0.02%
2022/04/06	0	0.00	5	35.25	35.60	-5	5,989	-0.08%
2022/04/01	2	35.30	12	35.25	35.45	-10	6,051	-0.17%
2022/03/31	0	35.90	10	36.16	35.75	-10	6,163	-0.16%
2022/03/30	5	36.43	3	36.43	36.10	2	6,272	0.03%
2022/03/28	1	35.00	2.4	35.20	35.20	-1.4	6,275	-0.02%
2022/03/25	11	35.35	0	0.00	35.80	11	6,347	0.17%
2022/03/24	0	35.55	6	35.66	35.55	-6	6,376	-0.09%
2022/03/23	21	36.07	4	36.03	36.10	17	6,458	0.26%
2022/03/22	0	0.00	3	34.22	34.05	-3	6,483	-0.05%
2022/03/17	2	34.10	2.1	34.12	34.15	-0.1	7,511	0.00%
2022/03/16	3.1	33.06	0	0.00	32.50	3.1	7,803	0.04%
2022/03/14	3	34.13	0	0.00	34.10	3	9,424	0.03%
2022/03/11	5	34.80	6	34.60	34.05	-1	10,076	-0.01%
2022/03/10	0	0.00	15	35.07	34.85	-15	10,132	-0.15%
2022/03/09	2	34.13	1	33.90	34.10	1	10,126	0.01%
2022/03/08	2	34.13	1	34.60	33.40	1	10,140	0.01%
2022/03/07	1	35.00	0	0.00	34.90	1	10,114	0.01%
2022/03/04	1	36.75	0	0.00	36.55	1	10,065	0.01%
2022/03/03	3	37.40	9	37.55	37.15	-6	10,046	-0.06%
2022/03/02	7	36.92	3	36.95	37.25	4	10,025	0.04%
2022/03/01	5	37.42	5.1	37.42	37.40	-0.1	9,994	0.00%
2022/02/25	7	37.69	21.3	37.45	37.40	-14.3	9,937	-0.14%
2022/02/24	81	38.78	64	38.60	36.65	17	9,775	0.17%
2022/02/23	10	38.35	20	38.53	38.60	-10	9,159	-0.11%
2022/02/22	12	36.62	1	36.50	36.50	11	8,896	0.12%
2022/02/21	10	37.61	6	37.79	37.60	4	8,896	0.04%
2022/02/18	7	37.29	4	37.21	37.15	3	8,898	0.03%
2022/02/17	18.1	37.64	13	37.42	37.00	5.1	9,034	0.06%
2022/02/16	12	37.45	9	37.51	37.40	3	9,532	0.03%
2022/02/15	7	37.01	11	37.45	36.60	-4	9,639	-0.04%
2022/02/14	2	35.75	6	35.87	35.65	-4	9,553	-0.04%
2022/02/11	5.1	37.41	2	37.35	37.20	3.1	9,521	0.03%
2022/02/10	4.1	38.08	11	38.00	37.55	-6.9	9,512	-0.07%
2022/02/09	5.2	37.25	7	37.21	37.20	-1.8	9,429	-0.02%
2022/02/08	6	36.84	8	37.68	36.80	-2	9,374	-0.02%
2022/02/07	2	35.38	2	35.35	35.75	0	9,242	0.00%
2022/01/26	20	35.08	12	35.02	34.50	8	9,254	0.09%
2022/01/25	10	35.63	6	35.39	34.80	4	9,356	0.04%
2022/01/24	1	35.75	7	35.12	35.55	-6	9,364	-0.06%
2022/01/21	4	36.38	3	36.48	35.65	1	9,381	0.01%
2022/01/20	12	36.93	6	36.84	36.80	6	9,455	0.06%
2022/01/19	7	37.11	7	36.32	37.10	0	9,789	0.00%
2022/01/18	11	37.55	24	37.49	36.85	-13	9,877	-0.13%
2022/01/17	14	35.94	4.2	36.04	36.70	9.9	9,674	0.10%
2022/01/14	1	34.00	3	33.33	33.40	-2	9,581	-0.02%
2022/01/13	3.2	34.82	2	35.15	34.50	1.2	9,595	0.01%
2022/01/12	3	35.80	0	0.00	35.20	3	9,601	0.03%
2022/01/10	4	36.05	5	36.19	36.00	-1	9,624	-0.01%
2022/01/07	5	36.42	8	36.54	36.70	-3	9,610	-0.03%
2022/01/06	7	37.43	9	37.66	37.50	-2	9,554	-0.02%
2022/01/05	16	38.07	12	37.86	37.35	4	9,515	0.04%
2022/01/04	60	39.58	48	39.15	38.25	12	9,286	0.13%
2022/01/03	27	38.09	42	37.92	38.50	-15	8,636	-0.17%
2021/12/30	3	35.50	3	35.48	35.40	0	8,325	0.00%
2021/12/29	4	36.49	6	36.88	36.20	-2	8,276	-0.02%
2021/12/28	4	36.76	3	36.87	36.60	1	8,263	0.01%
2021/12/27	4	37.41	5	37.49	37.30	-1	8,227	-0.01%
2021/12/24	5	36.49	17.1	36.83	36.80	-12.1	8,142	-0.15%
2021/12/23	14	36.21	4.2	36.04	35.70	9.9	8,008	0.12%
2021/12/22	9	35.68	4.2	35.43	35.20	4.8	7,935	0.06%
2021/12/21	10	35.88	3	35.42	35.35	7	7,883	0.09%
2021/12/20	5.3	35.73	6.7	35.79	35.75	-1.4	7,840	-0.02%
2021/12/17	19.1	36.98	10	36.30	36.05	9.1	7,774	0.12%
2021/12/16	21.1	37.37	27.7	37.86	37.20	-6.6	7,661	-0.09%
2021/12/15	6.3	37.28	22.2	37.38	37.30	-15.9	7,488	-0.21%
2021/12/14	21.7	37.75	5	38.20	36.65	16.7	7,364	0.23%
2021/12/13	36	40.07	60	40.71	39.70	-24	7,113	-0.34%
2021/12/10	46	38.14	28	38.68	38.20	18	6,484	0.28%
2021/12/09	66	38.97	55	38.77	37.05	11	6,174	0.18%
2021/12/08	35	37.88	57	38.34	39.40	-22	5,211	-0.42%
2021/12/07	75	36.66	98	36.71	35.85	-23	4,534	-0.51%
2021/12/06	3	33.13	6	34.16	34.75	-3	3,878	-0.08%
2021/12/03	2	31.25	3	31.32	31.60	-1	3,828	-0.03%
2021/12/02	3.1	31.01	0	0.00	30.90	3.1	3,838	0.08%
2021/12/01	0	0.00	1	31.65	32.20	-1	3,848	-0.03%
2021/11/29	1	31.00	4	30.36	30.60	-3	3,933	-0.08%
2021/11/26	12	31.10	7	30.81	30.95	5	3,970	0.13%
2021/11/25	6	32.56	0	0.00	32.35	6	3,974	0.15%
2021/11/24	2	32.73	2	33.05	32.90	0	3,984	0.00%
2021/11/23	2	33.68	0	0.00	32.65	2	3,991	0.05%
2021/11/22	3	33.98	13	34.05	33.70	-10	3,991	-0.25%
2021/11/19	5	34.23	7.2	34.28	33.55	-2.2	4,025	-0.05%
2021/11/18	9	34.37	1	34.85	34.10	8	4,041	0.20%
2021/11/17	10	34.62	11	34.38	34.50	-1	4,022	-0.02%
2021/11/16	36	35.04	21	33.73	33.40	15	3,965	0.38%
2021/11/15	43	35.72	26	36.02	35.05	17	3,833	0.44%
2021/11/12	16	33.39	7	33.25	34.35	9	3,320	0.27%
2021/11/11	5	31.33	2	31.43	31.25	3	3,138	0.10%
2021/11/10	3	30.72	3	30.35	30.95	0	3,152	0.00%
2021/11/09	1	31.10	9	30.96	30.65	-8	3,174	-0.25%
2021/11/08	3	30.78	3	30.95	30.75	0	3,178	0.00%
2021/11/05	2	30.65	2	30.55	30.60	0	3,239	0.00%
2021/11/04	1	30.70	1	30.70	30.40	0	3,302	0.00%
2021/11/03	4	30.99	10	30.77	30.80	-6	3,366	-0.18%
2021/11/02	10	32.19	12	31.80	31.10	-2	3,398	-0.06%
2021/11/01	13	31.39	11	31.67	31.40	2	3,310	0.06%
2021/10/29	5.2	31.73	12	31.39	30.75	-6.9	3,332	-0.21%
2021/10/28	51	31.99	53	31.93	31.60	-2	3,296	-0.06%
2021/10/27	72	33.37	46	34.00	33.50	26	3,314	0.78%
2021/10/26	12	30.61	21	31.16	32.10	-9	3,033	-0.30%
2021/10/25	4	29.20	0	0.00	29.20	4	3,010	0.13%
2021/10/22	1	28.90	3	29.25	29.45	-2	3,271	-0.06%
2021/10/21	17	29.97	17	29.10	28.85	0	3,655	0.00%
2021/10/20	0	0.00	5	29.26	29.30	-5	3,829	-0.13%
2021/10/19	17	28.49	15	28.58	28.50	2	4,739	0.04%
2021/10/18	1	28.00	5	28.07	28.70	-4	5,153	-0.08%
2021/10/15	4	27.23	1	27.80	27.15	3	5,221	0.06%
2021/10/13	1	25.90	1	25.90	25.70	0	5,442	0.00%
2021/10/12	1	28.50	0	0.00	27.40	1	5,521	0.02%
2021/10/07	2	27.13	0	0.00	27.45	2	6,092	0.03%
2021/10/06	0	0.00	4	26.16	26.05	-4	6,742	-0.06%
2021/10/05	2	25.80	5	25.47	26.50	-3	7,013	-0.04%
2021/10/04	2	25.50	0	0.00	25.05	2	7,209	0.03%
2021/10/01	1	27.60	0	0.00	26.55	1	7,785	0.01%
2021/09/30	0	0.00	9	28.53	28.45	-9	8,223	-0.11%
2021/09/29	2	28.43	0	0.00	28.40	2	8,400	0.02%
2021/09/27	0	0.00	0.1	29.95	29.80	-0.1	9,196	0.00%
2021/09/24	4	28.68	2	28.78	28.70	2	9,280	0.02%
2021/09/23	1.1	28.40	8	28.40	28.30	-6.9	9,376	-0.07%
2021/09/22	3	28.45	0	0.00	28.30	3	9,436	0.03%
2021/09/17	0	0.00	2	28.98	29.80	-2	9,479	-0.02%
2021/09/16	3	28.38	1	28.45	28.25	2	9,523	0.02%
2021/09/15	1	28.50	2	28.93	28.40	-1	9,593	-0.01%
2021/09/14	1	29.10	5	28.90	28.90	-4	9,719	-0.04%
2021/09/13	3	29.57	1	29.40	29.45	2	9,914	0.02%
2021/09/07	1	29.00	0	0.00	29.30	1	10,808	0.01%
2021/09/06	4	30.25	1	30.60	29.80	3	11,167	0.03%
2021/09/03	2	31.50	3	31.48	31.20	-1	11,532	-0.01%
2021/09/02	6	32.74	2	31.50	31.35	4	11,850	0.03%
2021/09/01	1	31.50	2	32.15	32.15	-1	11,877	-0.01%
2021/08/31	2	31.10	1	30.70	30.60	1	11,826	0.01%
2021/08/30	1	31.00	3	30.85	30.85	-2	11,817	-0.02%
2021/08/27	1	30.85	6	30.75	31.05	-5	11,865	-0.04%
2021/08/26	2	32.05	5	32.43	31.50	-3	11,900	-0.03%
2021/08/25	5	31.90	1	32.80	31.85	4	12,033	0.03%
2021/08/24	4	31.60	0	0.00	30.85	4	12,164	0.03%
2021/08/23	4	32.31	6	31.78	32.35	-2	12,167	-0.02%
2021/08/20	6	29.83	6	29.77	29.75	0	12,177	0.00%
2021/08/19	7	30.53	3	30.88	29.75	4	12,215	0.03%
2021/08/18	4	30.05	6	29.62	31.65	-2	12,331	-0.02%
2021/08/17	2	30.03	1	31.20	29.35	1	12,384	0.01%
2021/08/16	5	30.88	5	31.15	30.50	0	12,391	0.00%
2021/08/13	3	32.30	2	32.20	32.20	1	12,374	0.01%
2021/08/12	1	33.55	1	33.65	33.70	0	12,401	0.00%
2021/08/11	1	33.00	2	34.35	32.90	-1	12,447	-0.01%
2021/08/10	4	35.23	2	34.63	34.35	2	12,434	0.02%
2021/08/09	2	35.95	6	36.84	35.95	-4	12,415	-0.03%
2021/08/06	7	37.86	4	37.90	37.45	3	12,393	0.02%
2021/08/05	0	0.00	3	37.87	37.35	-3	12,395	-0.02%
2021/08/04	4	37.70	6	37.88	37.35	-2	12,475	-0.02%
2021/08/03	6	38.26	2	38.00	37.95	4	12,515	0.03%
2021/08/02	1	38.30	8	39.03	38.40	-7	12,551	-0.06%
2021/07/30	11	38.16	3	38.67	37.95	8	12,485	0.06%
2021/07/29	6	37.66	5	38.02	38.35	1	12,448	0.01%
2021/07/28	21	38.29	11	38.05	37.20	10	12,404	0.08%
2021/07/27	44	41.72	34	42.02	40.55	10	12,287	0.08%
2021/07/26	27	40.76	9	41.02	40.45	18	12,001	0.15%
2021/07/23	58	42.92	61	42.91	40.40	-3	11,852	-0.03%
2021/07/22	30	40.57	23	40.95	41.90	7	10,983	0.06%
2021/07/21	3	38.28	13	38.26	38.10	-10	10,593	-0.09%
2021/07/20	10	39.16	42	38.64	37.90	-32	10,670	-0.30%
2021/07/19	8	38.76	3	38.77	38.45	5	10,608	0.05%
2021/07/16	6	39.76	3	39.28	39.00	3	10,687	0.03%
2021/07/15	16	39.53	14	40.10	39.30	2	10,649	0.02%
2021/07/14	40	42.76	41	41.66	41.20	-1	10,499	-0.01%
2021/07/13	53	43.29	62.5	42.16	41.85	-9.5	10,319	-0.09%
2021/07/12	7	40.96	20	41.17	41.45	-13	9,772	-0.13%
2021/07/09	18	40.42	19	40.77	40.00	-1	9,703	-0.01%
2021/07/08	128	41.66	119	41.66	40.20	9	9,709	0.09%	大買/大賣/
2021/07/07	22.5	39.39	41	39.84	40.10	-18.5	9,258	-0.20%
2021/07/06	28	38.12	27	38.49	38.05	1	9,016	0.01%
2021/07/05	53	38.90	28.1	38.87	38.90	25	9,075	0.27%
2021/07/02	11.1	36.35	16	36.16	36.90	-5	8,623	-0.06%
2021/07/01	10	34.11	4.3	34.48	33.55	5.7	8,387	0.07%
2021/06/30	9	35.27	8	35.73	35.20	1	8,319	0.01%
2021/06/29	7.3	36.41	9	36.70	36.00	-1.7	8,243	-0.02%
2021/06/28	1	36.60	2	36.80	36.65	-1	8,214	-0.01%
2021/06/25	1	36.35	2	36.60	36.45	-1	8,179	-0.01%
2021/06/24	5	36.13	1	36.60	36.15	4	8,145	0.05%
2021/06/23	3	36.90	2	36.65	37.25	1	8,101	0.01%
2021/06/22	7	35.89	1	35.05	35.80	6	8,000	0.07%
2021/06/21	31	37.63	3	37.85	37.50	28	7,917	0.35%
2021/06/18	23	40.90	14	40.85	40.05	9	7,910	0.11%
2021/06/17	19	41.14	23	41.07	41.90	-4	7,902	-0.05%
2021/06/16	50	40.63	55	39.80	38.95	-5	7,830	-0.06%
2021/06/15	60	41.03	59	40.74	43.25	1	7,783	0.01%
2021/06/11	79	38.78	40	38.79	39.35	39	7,853	0.50%
2021/06/10	18	35.46	13	35.28	35.80	5	7,500	0.07%
2021/06/09	4	32.54	7	33.03	32.55	-3	7,278	-0.04%
2021/06/08	2	30.63	10	30.65	30.45	-8	7,447	-0.11%
2021/06/07	2	30.20	11	30.53	30.35	-9	7,485	-0.12%
2021/06/04	4	30.85	4	31.25	30.50	0	7,512	0.00%
2021/06/03	6	32.72	9	32.22	32.25	-3	7,520	-0.04%
2021/06/02	6	33.79	0	0.00	33.00	6	7,544	0.08%
2021/06/01	9	32.87	19	33.97	34.70	-10	7,502	-0.13%
2021/05/28	0	0.00	1	32.45	31.90	-1	7,648	-0.01%
2021/05/27	4	31.85	5	31.56	31.65	-1	7,968	-0.01%
2021/05/26	26	32.89	2	33.30	32.75	24	8,205	0.29%
2021/05/25	0	0.00	6	31.44	31.80	-6	8,376	-0.07%
2021/05/24	2	28.00	0	0.00	28.95	2	8,364	0.02%
2021/05/21	0	0.00	5	27.86	28.20	-5	8,482	-0.06%
2021/05/20	6	27.18	0	0.00	26.75	6	8,541	0.07%
2021/05/19	3	28.10	31	27.47	28.80	-28	8,554	-0.33%
2021/05/18	20	24.28	8	25.81	26.20	12	8,587	0.14%
2021/05/17	3	24.88	12	24.40	23.85	-9	8,595	-0.10%
2021/05/14	18	27.16	50	27.00	26.50	-32	8,557	-0.37%
2021/05/13	3	27.68	19	27.30	27.25	-16	8,520	-0.19%
2021/05/12	11	27.48	6	28.18	27.20	5	8,480	0.06%
2021/05/11	6	28.40	1	27.75	27.45	5	8,374	0.06%
2021/05/10	6	30.79	0	0.00	30.30	6	8,331	0.07%
2021/05/07	1	31.25	3	30.90	32.30	-2	8,303	-0.02%
2021/05/06	7	29.97	3	29.77	29.40	4	8,270	0.05%
2021/05/05	10	31.96	2	30.95	30.85	8	8,265	0.10%
2021/05/04	16	32.06	26	31.28	34.20	-10	8,284	-0.12%
2021/05/03	5	32.75	14	32.85	32.15	-9	8,207	-0.11%
2021/04/29	13	36.22	4	36.48	35.65	9	8,138	0.11%
2021/04/28	15	37.69	0	0.00	37.20	15	8,156	0.18%
2021/04/27	5	38.91	12	38.93	38.65	-7	8,263	-0.08%
2021/04/26	18	40.84	13	41.01	40.30	5	8,393	0.06%
2021/04/23	3	36.03	10.5	36.25	38.80	-7.5	8,263	-0.09%
2021/04/22	23	37.48	2	36.83	35.30	21	8,179	0.26%
2021/04/21	6	39.01	0	0.00	39.00	6	8,056	0.07%
2021/04/20	6	39.83	115	40.08	39.95	-109	8,030	-1.36%	大賣/鉅額交易
2021/04/19	17	39.48	3	39.33	39.10	14	8,036	0.17%
2021/04/16	3	43.48	1	43.65	43.00	2	7,922	0.03%
2021/04/15	18	40.41	66	40.15	44.30	-48	7,853	-0.61%
2021/04/14	27	43.60	15	42.87	43.00	12	7,726	0.16%
2021/04/13	18	48.23	5	46.53	46.50	13	7,652	0.17%
2021/04/12	12	48.68	25	48.61	47.10	-13	7,651	-0.17%
2021/04/09	33	53.05	10	52.45	52.30	23	7,713	0.30%
2021/04/08	13	54.90	2	50.80	52.00	11	7,750	0.14%
2021/04/07	10	49.30	14	50.09	50.20	-4	7,846	-0.05%
2021/04/06	3	43.00	16.1	44.86	45.65	-13.1	8,219	-0.16%
2021/04/01	5	40.60	2	41.18	41.50	3	8,252	0.04%
2021/03/31	11	43.00	4	41.00	41.00	7	8,391	0.08%
2021/03/30	3	40.95	0	0.00	41.70	3	8,407	0.04%
2021/03/29	5	39.80	0	0.00	40.30	5	8,446	0.06%
2021/03/26	1	39.00	6	38.54	39.50	-5	8,507	-0.06%
2021/03/25	5	38.44	1	38.20	38.50	4	8,610	0.05%
2021/03/24	1	40.00	3	37.43	37.10	-2	8,748	-0.02%
2021/03/23	19	41.40	23	41.70	40.50	-4	8,783	-0.05%
2021/03/22	19	45.00	8	45.44	45.00	11	8,790	0.13%
2021/03/19	13	40.54	13	38.74	42.55	0	8,873	0.00%
2021/03/18	23	37.80	25	38.24	38.80	-2	8,761	-0.02%
2021/03/17	35	34.56	27.5	33.85	35.30	7.5	8,604	0.09%
2021/03/16	7	32.25	0	0.00	32.25	7	8,208	0.09%
2021/03/15	2	28.10	2.5	29.35	29.35	-0.5	8,244	-0.01%
2021/03/12	20	25.92	8	25.88	26.70	12	8,286	0.14%
2021/03/10	2	24.25	0	0.00	24.05	2	8,107	0.02%
2021/03/09	0	0.00	4	23.84	24.05	-4	8,059	-0.05%
2021/03/08	5	23.50	2	23.60	23.25	3	7,997	0.04%
2021/03/05	3	24.32	7	24.69	23.50	-4	7,963	-0.05%
2021/03/04	2	24.85	23	25.01	25.00	-21	7,891	-0.27%
2021/03/03	2	24.30	15	23.59	25.30	-13	7,788	-0.17%
2021/03/02	37.5	23.80	20	25.08	24.95	17.5	7,538	0.23%
2021/02/26	16	22.76	19	23.08	23.10	-3	7,165	-0.04%
2021/02/25	13	22.74	15	21.61	21.00	-2	6,869	-0.03%
2021/02/24	1	21.45	10	21.75	21.75	-9	6,555	-0.14%
2021/02/23	3	18.15	15	19.08	19.80	-12	6,480	-0.19%
2021/02/22	0	0.00	12	17.61	18.00	-12	6,303	-0.19%
2021/02/19	4	17.28	1	17.25	17.50	3	6,201	0.05%
2021/02/18	1	17.70	8	17.28	17.60	-7	6,119	-0.11%
2021/02/17	4	16.08	7	16.00	16.50	-3	6,009	-0.05%
2021/02/05	1	15.10	5	15.20	15.05	-4	5,936	-0.07%
2021/02/04	1	15.20	2	15.30	15.15	-1	5,913	-0.02%
2021/02/02	2	15.30	0	0.00	15.20	2	5,892	0.03%
2021/01/29	0	0.00	1	16.60	15.95	-1	5,852	-0.02%
2021/01/28	0	0.00	3	16.80	16.70	-3	5,799	-0.05%
2021/01/27	5	17.47	0	0.00	17.30	5	5,752	0.09%
2021/01/26	10	16.55	0	0.00	16.70	10	5,677	0.18%
2021/01/25	0	0.00	1	16.00	17.20	-1	5,566	-0.02%
2021/01/22	3	16.70	5	16.95	16.65	-2	5,485	-0.04%
2021/01/21	5	16.56	5	16.35	17.20	0	5,432	0.00%
2021/01/20	7	16.73	16	17.06	16.55	-9	5,337	-0.17%
2021/01/19	20	18.31	11	18.35	18.35	9	5,149	0.17%
2021/01/15	3	16.00	5	16.51	16.30	-2	4,924	-0.04%
2021/01/14	1	16.70	2	16.60	16.55	-1	4,900	-0.02%
2021/01/13	0	0.00	2	16.50	15.75	-2	4,872	-0.04%
2021/01/12	4	16.36	0	0.00	16.35	4	4,917	0.08%
2021/01/11	2	17.51	0	0.00	18.00	2	4,927	0.04%
2021/01/08	1	16.45	1	16.55	16.55	0	4,842	0.00%
2021/01/07	15	16.37	5	16.26	16.25	10	4,811	0.21%
2021/01/06	8	17.91	1	16.55	17.10	7	4,714	0.15%
2021/01/05	34	18.58	16.1	18.28	18.20	18	4,547	0.39%
2021/01/04	9	18.86	43	18.70	18.90	-34	4,383	-0.78%
2020/12/31	60	17.07	87	16.55	17.20	-27	4,089	-0.66%
2020/12/30	9	14.57	12	14.44	15.65	-3	3,810	-0.08%
2020/12/29	17	15.36	19	15.15	15.45	-2	3,624	-0.05%
2020/12/25	10	12.80	33	12.90	12.90	-23	3,084	-0.75%
2020/12/24	0	0.00	10	11.84	11.75	-10	2,917	-0.34%
2020/12/23	11	11.89	25	11.61	11.95	-14	2,863	-0.49%
2020/12/22	33	11.13	1	12.05	11.15	32	2,821	1.13%
2020/12/21	0	0.00	92	12.47	12.05	-92	2,763	-3.33%
2020/12/18	55	13.86	10	13.60	13.35	45	2,678	1.68%
2020/12/17	30	12.33	24	13.21	13.40	6	2,501	0.24%
2020/12/16	11	12.24	15	12.10	12.20	-4	2,342	-0.17%
2020/12/15	9	11.96	0	0.00	12.55	9	2,197	0.41%
2020/12/14	80	11.65	0	0.00	11.65	80	1,939	4.12%
2020/12/10	0	0.00	1	9.61	9.65	-1	1,778	-0.06%
2020/12/09	1	9.99	7	9.99	9.86	-6	1,723	-0.35%
2020/12/08	7	9.63	3	9.80	9.87	4	1,639	0.24%
2020/12/04	3	8.75	0	0.00	8.75	3	1,352	0.22%
2020/12/02	0	0.00	2	8.67	8.57	-2	1,338	-0.15%
2020/11/30	4	8.49	6	8.55	8.56	-2	1,282	-0.16%
2020/11/27	6	8.47	10	8.15	8.40	-4	1,227	-0.33%
2020/11/09	0	0.00	20	8.12	8.30	-20	1,046	-1.91%
2020/11/04	0	0.00	10	7.66	7.70	-10	997	-1.00%
2020/10/28	5	7.80	0	0.00	7.80	5	993	0.50%
2020/10/21	1	7.96	0	0.00	7.90	1	944	0.11%
2020/10/20	5	7.97	0	0.00	7.95	5	973	0.51%
2020/10/19	10	8.24	10	8.29	8.32	0	914	0.00%
2020/10/15	0	0.00	19	7.72	7.72	-19	791	-2.40%
2020/10/14	0	0.00	1	7.47	7.46	-1	769	-0.13%
2020/10/07	1	7.44	0	0.00	7.46	1	793	0.13%
2020/09/24	33	7.65	0	0.00	7.52	33	1,037	3.18%
2020/09/16	2	7.85	20	7.75	7.79	-18	940	-1.91%
2020/09/09	0	0.00	5	7.79	7.73	-5	879	-0.57%
2020/09/04	0	0.00	5	7.22	7.20	-5	824	-0.61%
2020/08/28	5	7.10	0	0.00	7.07	5	806	0.62%
2020/08/27	20	7.07	0	0.00	7.08	20	808	2.47%
2020/08/24	0	0.00	0	6.90	6.98	0	806	0.00%
2020/08/06	0	0.00	0	7.11	7.14	0	793	0.00%
2020/07/23	0	0.00	1	7.90	7.90	-1	732	-0.14%
2020/07/21	0	7.00	0	0.00	7.03	0	686	0.00%
2020/07/17	10	7.12	0	0.00	6.99	10	678	1.47%
2020/07/09	1	7.43	0	0.00	7.40	1	654	0.15%
2020/07/07	6	7.70	92	7.54	7.40	-86	628	-13.69%
2020/07/06	112	7.74	0	0.00	7.70	112	606	18.47%	大買/鉅額交易
2020/07/03	0	0.00	2	7.65	7.67	-2	536	-0.37%
2020/05/27	0	0.00	4	5.93	5.90	-4	488	-0.82%
2020/05/26	2	5.79	3.1	5.88	5.86	-1.1	498	-0.22%
2020/05/25	3	5.94	0	0.00	5.93	3	503	0.60%
2020/05/21	1	6.05	0	0.00	6.04	1	507	0.20%
2020/05/20	1	6.03	0	0.00	6.04	1	508	0.20%
2020/05/12	0	0.00	2	6.17	6.13	-2	523	-0.38%
2020/04/27	0	0.00	3	6.12	6.08	-3	551	-0.54%
2020/04/22	0	0.00	3	6.05	5.98	-3	562	-0.53%
2020/04/17	0	0.00	1	6.15	6.07	-1	566	-0.18%
2020/04/16	1	6.06	2	6.04	6.07	-1	558	-0.18%
2020/04/15	1	5.94	0	0.00	6.03	1	561	0.18%
2020/04/10	0	0.00	1	5.70	5.91	-1	575	-0.17%
2020/04/08	2	5.42	2	5.49	5.50	0	577	0.00%
2020/04/07	1	5.34	0	0.00	5.34	1	578	0.17%
2020/04/01	0	5.50	0	0.00	5.21	0	605	0.00%
2020/01/30	0	0.00	5	7.43	7.41	-5	1,129	-0.44%
2020/01/20	5	8.23	0	0.00	8.23	5	1,110	0.45%
2020/01/06	10	8.26	0	0.00	8.25	10	1,213	0.82%
2019/12/31	0	0.00	1	8.62	8.60	-1	1,256	-0.08%
2019/12/30	1	8.61	0	0.00	8.58	1	1,462	0.07%
2019/12/27	0	0.00	1	8.77	8.70	-1	1,618	-0.06%
2019/12/26	0	0.00	1	8.89	8.77	-1	1,656	-0.06%
2019/12/25	0	0.00	5	8.82	8.77	-5	1,717	-0.29%
2019/12/24	8	9.04	3	9.07	8.97	5	1,861	0.27%
2019/12/23	3	8.96	0	0.00	8.98	3	1,812	0.17%
2019/11/05	5	8.10	10	8.12	8.08	-5	1,592	-0.31%
2019/11/01	0	0.00	10	8.17	8.32	-10	1,586	-0.63%
2019/10/31	0	0.00	5	8.38	8.02	-5	1,594	-0.31%
2019/10/29	8	8.34	0	0.00	8.30	8	1,588	0.50%
2019/10/25	5	8.52	0	0.00	8.50	5	1,620	0.31%
2019/10/24	15	8.60	0	0.00	8.57	15	1,617	0.93%
2019/10/23	0	0.00	10	8.71	8.60	-10	1,615	-0.62%
2019/10/17	0	0.00	1	8.31	8.70	-1	1,670	-0.06%
2019/10/14	0	0.00	10	8.62	8.67	-10	1,638	-0.61%
2019/10/08	9	8.85	3	8.76	8.66	6	1,607	0.37%
2019/10/07	5	8.90	0	0.00	8.86	5	1,597	0.31%
2019/10/04	18	9.26	31	9.25	9.08	-13	1,570	-0.83%
2019/10/03	4	8.78	9	9.01	9.25	-5	1,360	-0.37%
2019/10/02	3	8.69	1	8.74	8.76	2	1,204	0.17%
2019/10/01	0	0.00	12	8.93	8.68	-12	1,156	-1.04%
2019/09/27	10	8.84	10	9.04	9.05	0	1,090	0.00%
2019/09/26	2	8.64	6	8.73	8.90	-4	923	-0.43%
2019/09/25	6	8.48	0	0.00	8.73	6	843	0.71%
2019/09/24	1	8.43	1	8.41	8.35	0	783	0.00%
2019/09/23	0	0.00	1	8.40	8.43	-1	779	-0.13%
2019/09/20	1	8.34	0	0.00	8.36	1	767	0.13%
2019/09/18	2	8.16	2	8.15	8.14	0	745	0.00%
2019/08/22	10	7.85	0	0.00	7.72	10	706	1.41%
2019/08/12	20	8.25	20	8.17	8.17	0	718	0.00%
2019/07/30	0	0.00	24	8.86	8.68	-24	1,045	-2.30%
2019/07/22	1	8.80	0	0.00	8.83	1	1,040	0.10%
2019/06/28	2	8.04	0	0.00	8.00	2	1,562	0.13%
2019/06/26	3	8.04	0	0.00	7.97	3	1,564	0.19%
2019/06/25	1	8.01	0	0.00	7.95	1	1,607	0.06%
2019/06/19	3	7.95	0	0.00	7.95	3	1,647	0.18%
2019/06/13	1	7.97	0	0.00	7.85	1	1,733	0.06%
2019/06/12	4	7.95	0	0.00	7.90	4	1,761	0.23%
2019/06/10	0	0.00	0	7.84	7.83	0	1,887	0.00%
2019/05/27	0	0.00	14	7.77	7.82	-14	1,987	-0.70%
2019/05/23	0	0.00	16	8.10	7.90	-16	2,095	-0.76%
2019/05/20	0	0.00	5	7.90	7.72	-5	2,050	-0.24%
2019/05/10	0	0.00	17	9.00	8.74	-17	1,922	-0.88%
2019/05/03	3	8.82	3	8.89	8.77	0	1,657	0.00%
2019/04/29	5	8.72	0	0.00	8.98	5	1,639	0.30%
2019/04/23	0	0.00	20	8.84	8.81	-20	1,573	-1.27%
2019/04/19	11	9.01	1	9.00	9.03	10	1,539	0.65%
2019/04/18	36	9.05	30	9.18	9.11	6	1,503	0.40%
2019/04/10	10	8.37	0	0.00	8.43	10	1,088	0.92%
2019/03/13	0	0.00	22	7.72	7.95	-22	548	-4.01%
2019/03/11	0	0.00	22	7.68	7.72	-22	508	-4.33%
2019/02/22	10	7.14	0	0.00	7.14	10	429	2.33%
2019/02/18	0	6.85	0	0.00	6.86	0	314	0.00%
2018/12/27	0	0.00	1	6.85	6.83	-1	398	-0.25%
2018/12/25	2	6.70	0	0.00	6.66	2	408	0.49%
2018/12/24	1	6.76	1	6.81	6.80	0	407	0.00%
2018/12/21	1	6.79	4	6.78	6.80	-3	410	-0.73%
2018/12/19	0	0.00	2	6.99	6.93	-2	410	-0.49%
2018/12/18	3	7.02	0	0.00	6.98	3	411	0.73%
2018/12/17	2	7.08	0	0.00	7.10	2	414	0.48%
2018/12/14	2	7.12	0	0.00	7.12	2	420	0.48%
2018/12/12	0	0.00	4	7.35	7.28	-4	421	-0.95%
2018/12/06	3	7.15	0	0.00	7.12	3	427	0.70%
2018/12/05	1	7.26	0	0.00	7.29	1	429	0.23%
2018/12/04	0	0.00	6	7.42	7.42	-6	449	-1.34%
2018/12/03	1	7.41	0	0.00	7.41	1	446	0.22%
2018/11/29	0	0.00	5	7.35	7.25	-5	445	-1.12%
2018/11/28	0	0.00	1	7.30	7.30	-1	444	-0.22%
2018/11/22	20	7.42	0	0.00	7.30	20	481	4.15%
2018/11/13	10	7.07	0	0.00	6.92	10	465	2.15%
2018/10/18	0	0.00	2	6.62	6.68	-2	664	-0.30%
2018/10/12	0	0.00	8	6.65	6.67	-8	744	-1.07%
2018/10/09	0	0.00	1	7.23	7.23	-1	733	-0.14%
2018/10/04	0	0.00	1	7.67	7.70	-1	1,065	-0.09%
2018/09/17	0	0.00	1	7.82	7.82	-1	1,426	-0.07%
2018/09/07	0	0.00	2	8.41	8.12	-2	1,819	-0.11%
2018/09/04	2	8.60	0	0.00	8.58	2	2,120	0.09%
2018/08/29	14	8.95	1	9.05	8.90	13	2,950	0.44%
2018/08/13	20	8.81	0	0.00	8.75	20	3,416	0.59%
2018/08/10	0	0.00	2	9.28	9.22	-2	3,454	-0.06%
2018/08/08	10	9.63	0	0.00	9.60	10	3,478	0.29%
2018/08/07	0	0.00	0	9.20	9.23	0	3,450	0.00%
2018/08/02	0	0.00	2	9.38	9.35	-2	3,457	-0.06%
2018/07/31	2	9.36	0	0.00	9.33	2	3,406	0.06%
2018/07/30	0	0.00	4	9.52	9.33	-4	3,400	-0.12%
2018/07/27	0	0.00	4	9.66	9.67	-4	3,387	-0.12%
2018/07/25	4	9.57	0	0.00	9.45	4	3,331	0.12%
2018/07/13	0	0.00	3	10.02	10.05	-3	3,168	-0.09%
2018/07/11	0	0.00	3	8.92	8.86	-3	2,900	-0.10%
2018/07/10	1	8.89	15	9.15	9.10	-14	2,887	-0.48%
2018/07/09	3	8.88	0	0.00	8.85	3	2,871	0.10%
2018/07/06	4	8.87	5	8.89	8.90	-1	2,866	-0.03%
2018/07/05	7	9.17	5	9.50	9.08	2	2,837	0.07%
2018/07/04	7	9.45	2	9.20	9.10	5	2,785	0.18%
2018/07/03	5	9.73	0	0.00	9.51	5	2,761	0.18%
2018/07/02	4	9.96	6	10.00	9.90	-2	2,740	-0.07%
2018/06/29	4	9.80	0	0.00	9.74	4	2,689	0.15%
2018/06/26	0	0.00	1	10.20	10.10	-1	2,595	-0.04%
2018/06/25	0	0.00	7	10.42	10.15	-7	2,551	-0.27%
2018/06/22	1	10.10	14	10.05	10.05	-13	2,468	-0.53%
2018/06/21	15	9.96	8	10.01	9.92	7	2,387	0.29%
2018/06/20	6	9.34	6	9.54	9.40	0	2,326	0.00%
2018/06/19	4	9.74	0	0.00	9.50	4	2,288	0.17%
2018/06/15	23	10.03	13	10.13	10.00	10	2,260	0.44%
2018/06/14	6	10.48	3	10.75	10.05	3	2,340	0.13%
2018/06/13	24	10.59	22	10.93	10.45	2	2,290	0.09%
2018/06/12	21	11.23	2	11.30	11.15	19	2,206	0.86%
2018/06/11	25	10.72	26	11.06	11.30	-1	2,089	-0.05%
2018/06/08	16	10.14	15	10.43	10.50	1	1,743	0.06%
2018/06/07	13	9.43	15	9.40	9.55	-2	1,700	-0.12%
2018/06/05	1	9.24	1	9.13	9.03	0	1,516	0.00%
2018/05/30	0	0.00	3	8.97	8.85	-3	1,266	-0.24%
2018/05/28	0	0.00	1	8.20	8.20	-1	1,147	-0.09%
2018/05/24	16	8.61	32.5	8.62	8.60	-16.5	1,103	-1.49%
2018/04/03	0	0.00	6	8.32	8.32	-6	1,260	-0.48%
2018/04/02	6	8.45	0	0.00	8.39	6	1,259	0.48%
2018/03/27	1	8.56	0	0.00	8.60	1	1,254	0.08%
2018/03/26	0	0.00	3	8.43	8.45	-3	1,243	-0.24%
2018/03/23	0	0.00	5	8.55	8.50	-5	1,234	-0.41%
2018/03/20	5	9.03	2	8.94	9.00	3	1,185	0.25%
2018/03/19	2	8.65	2	8.55	8.55	0	1,042	0.00%
2018/03/13	5	9.00	0	0.00	8.81	5	972	0.51%
2018/03/07	0	0.00	3	7.94	8.00	-3	750	-0.40%
2018/02/22	0	0.00	1	7.50	7.50	-1	1,100	-0.09%
2018/02/21	0	0.00	1	7.25	7.37	-1	1,103	-0.09%
2018/02/06	0	0.00	3	7.39	7.49	-3	1,123	-0.27%
2018/01/30	0	0.00	80	8.66	8.59	-80	1,175	-6.81%
2018/01/29	80	9.03	0	0.00	9.04	80	1,157	6.91%
2018/01/16	3	8.53	0	0.00	8.60	3	1,675	0.18%
2018/01/10	2	8.76	0	0.00	8.54	2	1,787	0.11%
2018/01/09	15	9.14	6	8.80	8.76	9	1,774	0.51%
2018/01/03	6	8.39	0	0.00	8.35	6	1,630	0.37%