普誠 (6129)-第一金-路竹券商分點個股進出

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

普誠

(6129)

可現股當沖

股價
24.50
漲跌
▼0.05
漲幅
-0.20%
成交量
194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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/04/30	1	24.70	0	0.00	24.55	1	844	0.12%
2024/04/26	0	24.30	0	0.00	24.00	0	854	0.00%
2024/04/25	1	23.95	0	0.00	23.90	1	858	0.12%
2024/04/23	0	23.90	0	0.00	23.60	0	890	0.00%
2024/04/19	5	24.20	0	0.00	23.90	5	908	0.55%
2024/04/17	0.1	25.25	0	0.00	24.95	0.1	900	0.01%
2024/04/16	5	25.20	1	24.80	24.50	4	919	0.44%
2024/04/12	0	26.85	0	0.00	26.20	0	926	0.00%
2024/04/10	0	26.95	0	0.00	26.80	0	966	0.00%
2024/04/09	0	0.00	1	26.55	26.55	-1	985	-0.10%
2024/03/29	0	0.00	9	28.00	27.25	-9	1,499	-0.60%
2024/03/28	0.1	27.30	0	0.00	27.55	0.1	1,485	0.01%
2024/03/25	0	0.00	1	26.55	26.35	-1	1,549	-0.06%
2024/03/20	0	0.00	0	26.35	26.15	0	1,565	0.00%
2024/03/14	2	26.75	0	0.00	26.75	2	1,617	0.12%
2024/03/12	0	27.70	0	0.00	27.90	0	1,690	0.00%
2024/03/08	3	26.87	35	26.85	26.80	-32	1,712	-1.87%
2024/03/07	1	27.55	0	0.00	27.55	1	1,695	0.06%
2024/03/05	4	28.35	0	0.00	28.35	4	1,696	0.24%
2024/03/04	0	0.00	6	29.20	28.60	-6	1,742	-0.34%
2024/03/01	0	0.00	1	28.50	28.65	-1	1,811	-0.06%
2024/02/27	6	28.57	0	0.00	28.55	6	1,879	0.32%
2024/02/26	0	0.00	0.1	29.20	29.00	-0.1	2,025	0.00%
2024/02/21	1	29.10	0	0.00	29.15	1	2,146	0.05%
2024/02/20	1	29.75	7	29.80	29.40	-6	2,161	-0.28%
2024/02/16	0	29.55	0	0.00	29.70	0	2,178	0.00%
2024/02/15	0	28.80	4	28.60	28.70	-4	2,187	-0.18%
2024/02/02	3	28.85	0	0.00	28.70	3	2,223	0.13%
2024/01/31	5	28.88	0	0.00	28.85	5	2,275	0.22%
2024/01/30	4	28.95	0	0.00	28.95	4	2,283	0.18%
2024/01/29	0	29.70	0	0.00	29.40	0	2,273	0.00%
2024/01/22	0	29.50	0	0.00	29.50	0	2,289	0.00%
2024/01/16	0	30.00	0	0.00	29.85	0	2,339	0.00%
2024/01/12	2.1	29.45	0	0.00	29.20	2.1	2,380	0.09%
2024/01/10	0.1	29.60	0	0.00	29.25	0.1	2,515	0.00%
2024/01/08	2	30.40	2	30.60	30.00	0	2,487	0.00%
2024/01/04	2	31.20	0	0.00	30.45	2	2,492	0.08%
2024/01/03	0.2	31.07	0	0.00	30.70	0.2	2,456	0.01%
2023/12/29	0.1	31.07	0	0.00	30.85	0.1	2,420	0.00%
2023/12/28	0.1	31.32	4	32.33	31.25	-3.9	2,402	-0.16%
2023/12/27	71.2	32.40	82	32.26	32.00	-10.8	2,321	-0.47%
2023/12/26	0	0.00	4	30.75	30.70	-4	1,943	-0.21%
2023/12/25	0	30.65	0	0.00	30.05	0	1,905	0.00%
2023/12/20	2	29.25	0	0.00	29.30	2	1,774	0.11%
2023/12/11	4	30.30	0	0.00	30.25	4	1,707	0.23%
2023/12/06	1	30.65	1	30.90	31.00	0	1,615	0.00%
2023/12/04	0	0.00	1	30.55	30.35	-1	1,584	-0.06%
2023/12/01	0	0.00	2	30.90	30.65	-2	1,594	-0.13%
2023/11/30	0	0.00	0	31.00	30.90	0	1,684	0.00%
2023/11/28	8	31.43	1	31.50	31.55	7	1,618	0.43%
2023/11/24	5	30.25	1.2	30.97	30.25	3.8	1,503	0.25%
2023/11/22	3	31.57	2	31.18	31.75	1	1,288	0.08%
2023/11/20	0	0.00	2	31.00	30.35	-2	1,182	-0.17%
2023/11/17	0	0.00	3	30.53	30.35	-3	1,147	-0.26%
2023/11/16	0	0.00	1	30.30	30.00	-1	1,129	-0.09%
2023/11/15	0	29.90	1	30.20	29.75	-1	1,114	-0.09%
2023/11/14	0.1	29.70	0	0.00	29.70	0.1	1,095	0.01%
2023/11/13	1	28.80	0	0.00	28.90	1	1,069	0.09%
2023/11/08	0	30.20	5	30.30	29.75	-5	1,051	-0.48%
2023/11/07	0	0.00	2	28.90	29.15	-2	1,016	-0.20%
2023/10/31	3	28.35	0	0.00	28.20	3	1,108	0.27%
2023/10/30	0	0.00	2	29.25	29.05	-2	1,106	-0.18%
2023/10/26	1	29.65	0	0.00	29.30	1	1,108	0.09%
2023/10/25	1.1	30.09	1.1	30.69	29.90	0	1,097	0.00%
2023/10/24	0	0.00	2	29.65	30.05	-2	1,077	-0.19%
2023/10/23	0	0.00	2	30.30	30.25	-2	1,052	-0.19%
2023/10/20	1	29.20	0	0.00	29.20	1	1,017	0.10%
2023/10/19	5	29.78	2	30.08	29.25	3	1,024	0.29%
2023/10/18	3	29.91	4	29.50	29.85	-1	946	-0.10%
2023/10/17	0	0.00	1	29.10	28.60	-1	887	-0.11%
2023/10/13	3	28.80	0	0.00	28.70	3	909	0.33%
2023/10/12	3	28.80	0	0.00	28.65	3	925	0.32%
2023/09/26	0	29.25	0	0.00	29.00	0	1,027	0.00%
2023/09/20	0	0.00	1	29.90	29.50	-1	1,063	-0.09%
2023/09/19	0	0.00	0.1	30.20	29.80	-0.1	1,070	-0.01%
2023/09/11	0	0.00	2	29.10	29.00	-2	1,131	-0.18%
2023/09/06	0	0.00	2	30.75	30.30	-2	1,268	-0.16%
2023/09/05	4	31.05	5	30.65	31.00	-1	1,270	-0.08%
2023/09/01	4	29.59	0	0.00	29.55	4	1,222	0.33%
2023/08/24	0	29.10	0	0.00	28.75	0	1,296	0.00%
2023/08/23	0	0.00	1	28.70	28.75	-1	1,317	-0.08%
2023/08/22	1	28.50	1	28.70	28.60	0	1,330	0.00%
2023/08/21	1	28.30	1	28.70	28.30	0	1,335	0.00%
2023/08/18	1	28.50	0	0.00	28.50	1	1,337	0.07%
2023/08/14	1	28.70	0	0.00	28.20	1	1,350	0.07%
2023/08/11	1	29.70	0	0.00	29.65	1	1,331	0.08%
2023/08/10	1	29.90	0	0.00	29.95	1	1,323	0.08%
2023/08/09	0	30.85	2	31.25	30.85	-2	1,317	-0.15%
2023/08/04	1	29.90	0	0.00	29.95	1	1,251	0.08%
2023/08/01	1	30.20	0	0.00	30.30	1	1,288	0.08%
2023/07/31	0	0.00	5	31.10	30.60	-5	1,420	-0.35%
2023/07/28	0	0.00	1	30.85	30.80	-1	1,464	-0.07%
2023/07/27	0	31.10	0	0.00	30.90	0	1,486	0.00%
2023/07/26	1	29.85	0	0.00	29.90	1	1,519	0.07%
2023/07/25	1	29.85	0	0.00	30.30	1	1,543	0.06%
2023/07/24	0	0.00	4	29.85	29.95	-4	1,552	-0.26%
2023/07/18	1	30.85	0	0.00	30.80	1	1,658	0.06%
2023/07/14	1	30.80	0	0.00	30.95	1	1,865	0.05%
2023/07/13	3	31.00	0	0.00	30.75	3	1,998	0.15%
2023/07/12	1	31.50	0	0.00	31.15	1	2,041	0.05%
2023/07/11	2	31.60	0	0.00	31.60	2	2,102	0.10%
2023/07/05	0	0.00	2	33.20	32.85	-2	2,266	-0.09%
2023/06/27	5	32.45	0	0.00	32.05	5	2,380	0.21%
2023/06/21	0	0.00	7	32.66	32.55	-7	2,442	-0.29%
2023/06/20	1	32.80	2	33.15	32.70	-1	2,474	-0.04%
2023/06/16	0	33.85	1	33.40	33.20	-1	2,622	-0.04%
2023/06/15	3	33.43	0	0.00	33.25	3	2,629	0.11%
2023/06/14	2	33.80	1	34.00	33.45	1	2,636	0.04%
2023/06/13	7	33.24	6	33.14	33.35	1	2,666	0.04%
2023/06/12	1	31.70	0	0.00	31.45	1	2,679	0.04%
2023/06/08	4	32.51	0	0.00	32.50	4	2,756	0.15%
2023/06/07	0	0.00	3	33.70	33.70	-3	2,860	-0.10%
2023/06/06	0	0.00	2	33.30	33.15	-2	3,293	-0.06%
2023/06/05	0	0.00	2	33.95	33.80	-2	3,742	-0.05%
2023/06/02	1	34.05	0	0.00	33.85	1	3,788	0.03%
2023/05/29	0	0.00	5	33.05	33.65	-5	3,887	-0.13%
2023/05/26	3	32.50	0	0.00	32.30	3	3,911	0.08%
2023/05/25	2	33.10	0	0.00	32.75	2	3,966	0.05%
2023/05/22	0	0.00	17	33.10	33.10	-17	4,141	-0.41%
2023/05/19	5	32.65	5	33.10	32.65	0	4,160	0.00%
2023/05/18	22	32.91	0	0.00	32.95	22	4,178	0.53%
2023/05/11	7	32.62	0	0.00	32.50	7	4,541	0.15%
2023/05/09	7	32.81	0	0.00	32.95	7	4,708	0.15%
2023/05/08	0	0.00	0.4	33.50	33.30	-0.4	4,722	-0.01%
2023/05/05	7	33.51	2	33.55	33.55	5	4,793	0.10%
2023/05/04	1.1	35.95	22	36.48	35.65	-20.9	4,997	-0.42%
2023/05/03	21	35.95	3	36.00	35.95	18	5,075	0.35%
2023/05/02	0	0.00	4	35.90	35.90	-4	5,107	-0.08%
2023/04/28	4	35.00	0	0.00	35.30	4	5,097	0.08%
2023/04/26	5	33.12	1	33.00	33.80	4	5,055	0.08%
2023/04/25	7	34.31	2	33.36	33.40	5	5,049	0.10%
2023/04/21	1	34.60	8	35.33	34.45	-7	5,059	-0.14%
2023/04/20	2	35.10	20	35.45	35.35	-18	5,038	-0.36%
2023/04/19	2.1	37.35	0	0.00	36.90	2.1	5,099	0.04%
2023/04/18	26.2	37.84	37	37.53	37.60	-10.8	4,962	-0.22%
2023/04/17	0	0.00	5	37.16	37.10	-5	4,837	-0.10%
2023/04/14	3	37.17	11	37.12	36.40	-8	4,783	-0.17%
2023/04/13	1	36.45	0	0.00	36.30	1	4,709	0.02%
2023/04/12	2.1	36.70	2	36.85	36.90	0.1	4,683	0.00%
2023/04/11	1.1	36.40	2	36.00	36.45	-0.9	4,630	-0.02%
2023/04/10	0	0.00	0.5	35.25	35.15	-0.5	4,553	-0.01%
2023/04/07	1	35.30	0	0.00	35.35	1	4,553	0.02%
2023/03/31	2	34.65	1	34.70	34.70	1	4,538	0.02%
2023/03/29	0	0.00	1	34.40	34.45	-1	4,543	-0.02%
2023/03/28	9	34.67	9	34.63	34.15	0	4,563	0.00%
2023/03/27	1	36.00	0	0.00	35.60	1	4,479	0.02%
2023/03/24	0	0.00	1	36.60	36.40	-1	4,459	-0.02%
2023/03/23	1	36.40	1	36.40	36.35	0	4,437	0.00%
2023/03/22	4	36.88	4	36.90	36.50	0	4,450	0.00%
2023/03/20	1	36.30	0	0.00	36.00	1	4,356	0.02%
2023/03/17	0	0.00	1	36.20	35.85	-1	4,373	-0.02%
2023/03/16	0	36.05	0	0.00	35.65	0	4,381	0.00%
2023/03/15	32	36.74	7	37.01	37.00	25	4,485	0.56%
2023/03/14	9	36.41	5	36.26	36.10	4	4,535	0.09%
2023/03/13	0	0.00	1	35.90	36.10	-1	4,884	-0.02%
2023/03/10	5	36.27	2	36.68	36.40	3	5,179	0.06%
2023/03/09	6.2	38.73	2	38.53	38.05	4.2	5,169	0.08%
2023/03/08	19	37.22	22	37.43	37.80	-3	4,767	-0.06%
2023/03/06	3	35.40	16	35.33	35.15	-13	4,397	-0.30%
2023/03/03	6	35.36	2	35.10	35.05	4	4,431	0.09%
2023/03/02	0.4	35.20	13	34.85	35.05	-12.6	4,446	-0.28%
2023/02/24	12	34.94	6	35.07	34.80	6	4,472	0.13%
2023/02/23	0	0.00	1	35.35	35.55	-1	4,444	-0.02%
2023/02/22	5.1	34.99	2	35.00	34.95	3.1	4,425	0.07%
2023/02/21	22	35.40	0	0.00	35.30	22	4,399	0.50%
2023/02/20	1	35.10	1	34.90	35.20	0	4,365	0.00%
2023/02/16	0	34.60	0	0.00	34.30	0	4,343	0.00%
2023/02/15	1	33.80	3	34.00	33.70	-2	4,366	-0.05%
2023/02/14	0	0.00	3	34.40	33.75	-3	4,378	-0.07%
2023/02/13	0	0.00	5	34.05	33.85	-5	4,408	-0.11%
2023/02/10	1	34.90	6	34.89	34.45	-5	4,545	-0.11%
2023/02/09	24	36.13	22	35.97	35.45	2	4,585	0.04%
2023/02/08	1	35.40	6	35.40	35.40	-5	4,375	-0.11%
2023/02/07	0	0.00	4	34.05	34.30	-4	4,247	-0.09%
2023/02/06	0	0.00	2	34.45	34.50	-2	4,213	-0.05%
2023/02/03	5	34.55	23	34.72	34.45	-18	4,186	-0.43%
2023/02/02	27	35.44	5	36.30	35.70	22	4,094	0.54%
2023/02/01	18	33.97	1	34.00	34.00	17	3,765	0.45%
2023/01/31	0	0.00	1	32.75	32.75	-1	3,656	-0.03%
2023/01/30	0	0.00	5	32.57	32.35	-5	3,626	-0.14%
2023/01/16	1	31.15	5	31.12	31.25	-4	3,614	-0.11%
2023/01/13	0	0.00	1	31.35	31.05	-1	3,627	-0.03%
2023/01/12	5	32.15	1	32.60	31.50	4	3,636	0.11%
2023/01/11	5	31.95	6	32.22	32.25	-1	3,618	-0.03%
2023/01/10	1	32.10	2	31.55	31.60	-1	3,631	-0.03%
2023/01/09	6	32.23	7	31.82	31.95	-1	3,649	-0.03%
2023/01/06	1	30.65	0	0.00	30.40	1	3,530	0.03%
2023/01/05	1	30.80	1	31.15	30.30	0	3,608	0.00%
2022/12/29	1	29.60	0	0.00	29.95	1	3,821	0.03%
2022/12/23	2	29.80	0	0.00	30.15	2	3,991	0.05%
2022/12/22	1	30.15	3	30.12	30.05	-2	4,012	-0.05%
2022/12/21	0	0.00	3	30.00	29.55	-3	4,070	-0.07%
2022/12/20	3	29.82	1	30.80	29.75	2	4,098	0.05%
2022/12/19	1	30.90	1	31.05	30.85	0	4,127	0.00%
2022/12/16	1	31.50	5	31.45	31.35	-4	4,258	-0.09%
2022/12/15	2	32.15	1	32.10	32.10	1	4,285	0.02%
2022/12/14	2	32.23	1	32.00	32.35	1	4,329	0.02%
2022/12/13	1	31.50	8	31.98	31.20	-7	4,304	-0.16%
2022/12/12	0	31.85	0	0.00	31.70	0	4,308	0.00%
2022/12/09	2	32.83	0	0.00	32.15	2	4,333	0.05%
2022/12/08	10	33.00	0	0.00	32.70	10	4,354	0.23%
2022/12/07	8	33.83	5	34.50	32.60	3	4,380	0.07%
2022/12/06	17	35.04	3	35.03	35.00	14	4,255	0.33%
2022/12/05	34	35.16	35	35.32	34.80	-1	4,157	-0.02%
2022/12/02	8	34.99	19	34.42	35.90	-11	3,800	-0.29%
2022/12/01	10.5	32.42	5	33.05	32.65	5.5	3,541	0.16%
2022/11/30	1	32.00	1	32.10	31.75	0	3,629	0.00%
2022/11/29	9.1	32.61	17	32.57	31.85	-8	3,707	-0.21%
2022/11/25	10	31.40	8	31.70	31.25	2	3,907	0.05%
2022/11/24	2	31.08	7	31.91	32.15	-5	3,939	-0.13%
2022/11/23	4	30.95	2	31.10	31.00	2	3,952	0.05%
2022/11/22	4	29.90	0	0.00	30.00	4	4,065	0.10%
2022/11/21	2.1	30.60	0	0.00	30.50	2.1	4,414	0.05%
2022/11/17	7	31.90	1	31.60	31.60	6	4,668	0.13%
2022/11/16	5	31.49	4	31.41	31.50	1	4,802	0.02%
2022/11/15	3	31.15	7	30.99	31.10	-4	4,883	-0.08%
2022/11/14	8	30.87	9	30.80	30.85	-1	5,247	-0.02%
2022/11/11	7	30.88	3	31.10	30.50	4	5,556	0.07%
2022/11/10	2	30.03	2	30.05	30.00	0	5,965	0.00%
2022/11/09	8	30.83	9	30.88	30.70	-1	6,360	-0.02%
2022/11/08	14	31.75	19	31.32	30.40	-5	6,691	-0.07%
2022/11/07	15	30.50	7	30.84	30.70	8	7,436	0.11%
2022/11/04	3	28.77	3	29.32	29.75	0	7,562	0.00%
2022/11/03	3	28.65	2	28.35	28.30	1	7,700	0.01%
2022/11/01	0	0.00	3	28.20	28.40	-3	8,421	-0.04%
2022/10/31	2	27.78	0	0.00	27.80	2	8,713	0.02%
2022/10/27	3	27.68	4	27.60	28.00	-1	8,824	-0.01%
2022/10/26	2	27.70	1	27.25	27.05	1	8,883	0.01%
2022/10/25	0	0.00	2	27.83	27.60	-2	8,988	-0.02%
2022/10/24	2	28.45	0	0.00	28.15	2	9,190	0.02%
2022/10/21	1	28.55	1	27.90	27.90	0	9,223	0.00%
2022/10/20	1	28.30	21	28.70	28.65	-20	9,238	-0.22%
2022/10/19	22	30.04	3	29.68	29.40	19	9,249	0.21%
2022/10/18	6	29.83	4	29.49	29.70	2	9,283	0.02%
2022/10/17	1	28.75	2	29.20	29.50	-1	9,320	-0.01%
2022/10/14	1	28.75	0	0.00	28.60	1	9,313	0.01%
2022/10/13	7	27.77	3	27.60	26.75	4	9,334	0.04%
2022/10/12	4	29.40	1	29.00	29.20	3	9,307	0.03%
2022/10/11	5	29.66	5	29.77	29.25	0	9,299	0.00%
2022/10/07	1	32.20	1	31.85	31.75	0	9,286	0.00%
2022/10/06	6	31.34	9	31.82	31.60	-3	9,272	-0.03%
2022/10/05	2	31.55	7	30.77	30.60	-5	9,191	-0.05%
2022/10/04	5	30.92	2	30.70	31.00	3	9,153	0.03%
2022/10/03	4	30.11	0	0.00	30.25	4	9,109	0.04%
2022/09/30	10	28.55	4	29.45	29.60	6	9,089	0.07%
2022/09/29	0	0.00	2	29.50	29.20	-2	9,114	-0.02%
2022/09/28	0	29.10	3	30.07	28.60	-3	9,104	-0.03%
2022/09/27	2	30.50	0	0.00	30.60	2	9,054	0.02%
2022/09/26	1	31.30	3	30.43	29.85	-2	9,028	-0.02%
2022/09/23	6	31.91	1	31.30	31.30	5	9,012	0.06%
2022/09/22	1	32.90	0	0.00	33.15	1	8,915	0.01%
2022/09/21	1	33.20	0	0.00	33.40	1	8,950	0.01%
2022/09/20	3	34.03	6	33.68	33.80	-3	9,006	-0.03%
2022/09/19	3	33.78	12	33.82	33.40	-9	9,117	-0.10%
2022/09/16	1	33.90	0	0.00	33.90	1	9,098	0.01%
2022/09/15	11	35.76	20	35.65	34.85	-9	9,059	-0.10%
2022/09/14	16	35.63	10	35.23	35.95	6	9,020	0.07%
2022/09/13	13	35.57	1	35.65	35.90	12	8,975	0.13%
2022/09/12	11	34.92	6	34.98	35.15	5	8,961	0.06%
2022/09/08	6	34.43	0	0.00	34.60	6	8,958	0.07%
2022/09/07	16	34.59	10	34.39	34.00	6	8,946	0.07%
2022/09/06	8.1	34.69	2	35.58	34.75	6.1	8,897	0.07%
2022/09/05	1.1	37.42	6	37.40	37.00	-4.9	8,723	-0.06%
2022/09/02	11	38.87	13	38.88	39.10	-2	8,648	-0.02%
2022/09/01	29	38.23	35	38.10	37.90	-6	8,550	-0.07%
2022/08/31	32	37.64	28	37.95	37.85	4	8,430	0.05%
2022/08/30	4	37.81	4	37.88	37.70	0	8,506	0.00%
2022/08/29	3.2	37.47	13	37.66	37.30	-9.9	8,844	-0.11%
2022/08/26	40	40.86	12	40.46	39.80	28	8,843	0.32%
2022/08/25	22	41.04	42	41.13	40.75	-20	8,517	-0.23%
2022/08/24	2	41.78	4	41.78	41.25	-2	8,446	-0.02%
2022/08/23	3	41.78	27	40.97	42.15	-24	8,354	-0.29%
2022/08/22	39	41.01	10	41.15	41.05	29	8,264	0.35%
2022/08/19	24	41.91	10.8	41.71	41.10	13.2	8,208	0.16%
2022/08/18	6	42.04	3	42.40	41.95	3	7,914	0.04%
2022/08/17	47	41.48	52	41.72	41.90	-5	7,660	-0.07%
2022/08/16	3	40.78	17	41.41	41.80	-14	7,461	-0.19%
2022/08/15	23	40.70	21	40.16	40.05	2	7,064	0.03%
2022/08/12	31	41.08	36	40.57	40.00	-5	6,698	-0.07%
2022/08/11	34	38.65	34	39.03	38.80	0	5,792	0.00%
2022/08/10	6	39.17	9	38.66	38.80	-3	5,580	-0.05%
2022/08/09	11	38.91	22	38.74	39.30	-11	5,398	-0.20%
2022/08/08	13	38.07	34	37.78	37.85	-21	4,984	-0.42%
2022/08/05	65	37.45	47	37.18	37.10	18	4,658	0.39%
2022/08/04	8	34.51	2	34.63	34.70	6	4,366	0.14%
2022/08/03	2	34.50	2	34.05	34.20	0	4,331	0.00%
2022/08/02	3	34.82	7	34.98	34.75	-4	4,261	-0.09%
2022/08/01	5	36.15	6	36.45	36.25	-1	4,189	-0.02%
2022/07/29	3	35.07	4	35.83	36.00	-1	4,065	-0.02%
2022/07/28	0	0.00	1	34.40	34.00	-1	3,877	-0.03%
2022/07/27	1	34.40	4	34.20	34.40	-3	3,834	-0.08%
2022/07/26	4	33.95	0	0.00	34.05	4	3,800	0.11%
2022/07/25	3	33.45	0	0.00	34.05	3	3,776	0.08%
2022/07/22	0	0.00	3	34.02	33.55	-3	3,730	-0.08%
2022/07/21	6	32.69	2	32.70	32.95	4	3,674	0.11%
2022/07/20	3	32.42	3	32.37	32.00	0	3,648	0.00%
2022/07/19	1	32.45	2	32.25	31.90	-1	3,620	-0.03%
2022/07/18	0	0.00	3	31.00	31.35	-3	3,588	-0.08%
2022/07/15	1	30.75	1	30.70	30.85	0	3,574	0.00%
2022/07/14	4	30.49	7	30.23	30.70	-3	3,539	-0.08%
2022/07/13	2	29.38	0	0.00	28.95	2	3,485	0.06%
2022/07/12	1	28.20	0	0.00	28.40	1	3,484	0.03%
2022/07/07	0	0.00	9	29.86	30.50	-9	3,449	-0.26%
2022/07/06	4	30.18	2	30.35	29.60	2	3,407	0.06%
2022/07/05	7	30.97	3	30.23	31.00	4	3,409	0.12%
2022/07/04	0	0.00	10	29.75	29.90	-10	3,399	-0.29%
2022/07/01	3	31.60	2	31.38	29.50	1	3,432	0.03%
2022/06/30	0	0.00	29	32.08	31.95	-29	3,390	-0.86%
2022/06/29	37	34.26	1	34.05	33.80	36	3,352	1.07%
2022/06/28	9	33.86	14	33.59	34.00	-5	3,298	-0.15%
2022/06/27	12	33.13	4	33.56	34.40	8	3,338	0.24%
2022/06/24	1	31.30	13	31.12	31.30	-12	3,213	-0.37%
2022/06/23	1	30.55	0	0.00	30.45	1	3,203	0.03%
2022/06/22	3	30.97	5	31.13	30.55	-2	3,232	-0.06%
2022/06/21	1	32.00	2	31.70	31.90	-1	3,247	-0.03%
2022/06/20	4	31.15	1	32.05	30.50	3	3,394	0.09%
2022/06/17	5	33.49	5	32.66	32.80	0	3,360	0.00%
2022/06/16	3	34.30	9	34.37	33.60	-6	3,337	-0.18%
2022/06/15	12	35.47	1	35.10	34.85	11	3,310	0.33%
2022/06/14	8	35.74	16	35.20	35.00	-8	3,293	-0.24%
2022/06/13	3	35.15	2	35.20	34.90	1	3,271	0.03%
2022/06/10	3	36.48	3	36.45	36.10	0	3,241	0.00%
2022/06/09	6	36.60	3	36.63	36.25	3	3,198	0.09%
2022/06/08	12.1	36.52	8	37.14	37.15	4.1	3,145	0.13%
2022/06/07	21	36.71	20	36.82	36.40	1	2,996	0.03%
2022/06/06	3	35.67	8	34.64	36.00	-5	2,578	-0.19%
2022/06/02	1	34.50	13	34.05	33.80	-12	2,466	-0.49%
2022/06/01	15	35.22	12	34.92	34.75	3	2,485	0.12%
2022/05/31	11	34.66	6	34.44	34.30	5	2,459	0.20%
2022/05/30	13	34.51	5	34.07	34.40	8	2,440	0.33%
2022/05/27	1	34.00	0	0.00	33.40	1	2,406	0.04%
2022/05/26	2	33.45	3	34.15	33.70	-1	2,409	-0.04%
2022/05/25	4	32.35	0	0.00	32.20	4	2,499	0.16%
2022/05/24	10	34.49	10	34.24	32.55	0	3,065	0.00%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	2	29.95	2	30.65	30.20	0	3,149	0.00%
2022/05/19	5	29.66	2	29.65	30.00	3	3,224	0.09%
2022/05/18	4	30.00	16	29.94	30.30	-12	3,252	-0.37%
2022/05/17	1	29.35	10	29.22	29.45	-9	3,311	-0.27%
2022/05/16	1	28.65	0	0.00	28.55	1	3,429	0.03%
2022/05/13	2	28.30	1	28.35	28.35	1	3,551	0.03%
2022/05/12	3	28.35	0	0.00	27.80	3	3,598	0.08%
2022/05/11	3	29.12	6	28.80	28.80	-3	3,623	-0.08%
2022/05/10	2	27.35	3	29.05	29.00	-1	3,710	-0.03%
2022/05/09	2	28.40	0	0.00	28.00	2	3,762	0.05%
2022/05/06	2	28.73	1	28.65	29.10	1	3,911	0.03%
2022/05/05	7	29.88	2	30.03	29.80	5	3,932	0.13%
2022/05/04	2	28.80	0	0.00	28.75	2	3,940	0.05%
2022/04/29	0.2	28.65	5	28.54	28.50	-4.8	4,025	-0.12%
2022/04/28	7	28.51	0	0.00	28.30	7	4,066	0.17%
2022/04/27	2	27.88	2	28.10	28.30	0	4,117	0.00%
2022/04/26	2	29.23	0	0.00	29.05	2	4,157	0.05%
2022/04/25	4	29.48	1	29.25	29.25	3	4,357	0.07%
2022/04/22	3	31.53	2	31.73	31.30	1	4,447	0.02%
2022/04/21	0	0.00	1	32.30	32.30	-1	4,468	-0.02%
2022/04/20	1	32.40	1	32.55	32.60	0	4,489	0.00%
2022/04/19	3	32.83	1	32.45	32.40	2	4,518	0.04%
2022/04/18	2	32.80	0	0.00	32.15	2	4,550	0.04%
2022/04/15	0	33.05	5	33.10	33.05	-5	4,579	-0.11%
2022/04/14	2	33.88	0	0.00	33.85	2	4,637	0.04%
2022/04/13	3	34.33	2	34.10	34.20	1	4,705	0.02%
2022/04/12	3	33.80	2	33.65	33.65	1	4,965	0.02%
2022/04/11	4	34.85	5	34.97	34.30	-1	5,625	-0.02%
2022/04/08	1	35.35	5	35.32	35.25	-4	5,935	-0.07%
2022/04/07	4	35.94	3	35.40	35.05	1	5,994	0.02%
2022/04/01	5	35.40	5	35.25	35.45	0	6,051	0.00%
2022/03/31	10	36.05	3	36.22	35.75	7	6,163	0.11%
2022/03/30	8	36.63	5	36.35	36.10	3	6,272	0.05%
2022/03/29	0	35.45	4	35.53	35.10	-4	6,210	-0.06%
2022/03/28	0	0.00	5	35.14	35.20	-5	6,275	-0.08%
2022/03/25	15	35.72	3	35.47	35.80	12	6,347	0.19%
2022/03/24	0	36.05	1	35.60	35.55	-1	6,376	-0.02%
2022/03/23	2	36.18	2	35.45	36.10	0	6,458	0.00%
2022/03/22	0	0.00	1	34.15	34.05	-1	6,483	-0.02%
2022/03/21	5	34.32	8	34.15	34.30	-3	6,635	-0.05%
2022/03/18	0	0.00	2	34.30	34.10	-2	6,881	-0.03%
2022/03/17	6	34.07	3	34.00	34.15	3	7,511	0.04%
2022/03/16	7	32.51	0	0.00	32.50	7	7,803	0.09%
2022/03/15	1	33.30	1	33.55	33.05	0	8,749	0.00%
2022/03/14	0	0.00	2	34.58	34.10	-2	9,424	-0.02%
2022/03/11	1	34.20	0	0.00	34.05	1	10,076	0.01%
2022/03/10	2	35.10	1	35.10	34.85	1	10,132	0.01%
2022/03/09	3	34.28	0	0.00	34.10	3	10,126	0.03%
2022/03/08	3.1	34.36	4	33.65	33.40	-0.9	10,140	-0.01%
2022/03/07	8.3	34.98	3	35.00	34.90	5.3	10,114	0.05%
2022/03/04	0	0.00	1	36.80	36.55	-1	10,065	-0.01%
2022/03/03	1	37.65	2	37.38	37.15	-1	10,046	-0.01%
2022/03/02	1	37.25	5	36.80	37.25	-4	10,025	-0.04%
2022/03/01	27	37.72	28	37.59	37.40	-1	9,994	-0.01%
2022/02/25	37	38.06	37	37.48	37.40	0	9,937	0.00%
2022/02/24	19	38.59	17	38.25	36.65	2	9,775	0.02%
2022/02/23	14	37.63	9	38.65	38.60	5	9,159	0.05%
2022/02/22	4	36.86	21	36.57	36.50	-17	8,896	-0.19%
2022/02/21	4	37.03	3	37.57	37.60	1	8,896	0.01%
2022/02/18	0	0.00	1	36.80	37.15	-1	8,898	-0.01%
2022/02/17	2	37.88	2	37.25	37.00	0	9,034	0.00%
2022/02/16	9	37.57	0	0.00	37.40	9	9,532	0.09%
2022/02/15	3	37.55	2	37.08	36.60	1	9,639	0.01%
2022/02/14	8	35.91	20	35.84	35.65	-12	9,553	-0.13%
2022/02/11	0	0.00	7	37.33	37.20	-7	9,521	-0.07%
2022/02/10	4	37.80	8	37.33	37.55	-4	9,512	-0.04%
2022/02/09	0	0.00	2	37.10	37.20	-2	9,429	-0.02%
2022/02/08	0	0.00	2	37.10	36.80	-2	9,374	-0.02%
2022/02/07	20	35.14	14	34.91	35.75	6	9,242	0.06%
2022/01/26	0	0.00	17	34.91	34.50	-17	9,254	-0.18%
2022/01/25	1	35.50	1	35.15	34.80	0	9,356	0.00%
2022/01/24	0	0.00	24	34.74	35.55	-24	9,364	-0.26%
2022/01/21	5.2	36.16	4	35.98	35.65	1.2	9,381	0.01%
2022/01/20	8	36.75	1	36.85	36.80	7	9,455	0.07%
2022/01/19	16	36.64	0	0.00	37.10	16	9,789	0.16%
2022/01/18	5	37.91	14	37.48	36.85	-9	9,877	-0.09%
2022/01/17	37	35.77	24	35.64	36.70	13	9,674	0.13%
2022/01/14	1	33.40	3	33.45	33.40	-2	9,581	-0.02%
2022/01/13	8	35.37	1	35.10	34.50	7	9,595	0.07%
2022/01/12	6	35.40	1	35.20	35.20	5	9,601	0.05%
2022/01/11	2	35.80	1	35.50	35.80	1	9,619	0.01%
2022/01/10	6	36.18	0	0.00	36.00	6	9,624	0.06%
2022/01/07	0	0.00	11	36.50	36.70	-11	9,610	-0.11%
2022/01/06	9	37.11	13	36.25	37.50	-4	9,554	-0.04%
2022/01/05	37	38.34	15	37.75	37.35	22	9,515	0.23%
2022/01/04	34	40.18	28	39.57	38.25	6	9,286	0.06%
2022/01/03	8	38.14	19	36.90	38.50	-11	8,636	-0.13%
2021/12/30	2	35.43	1	35.45	35.40	1	8,325	0.01%
2021/12/29	5	36.58	0	0.00	36.20	5	8,276	0.06%
2021/12/28	5	36.56	7	36.61	36.60	-2	8,263	-0.02%
2021/12/27	3	37.27	3	37.33	37.30	0	8,227	0.00%
2021/12/24	8	36.75	7	36.81	36.80	1	8,142	0.01%
2021/12/23	4	36.19	6	36.25	35.70	-2	8,008	-0.02%
2021/12/22	12	35.60	11	35.30	35.20	1	7,935	0.01%
2021/12/21	5	36.03	6	35.58	35.35	-1	7,883	-0.01%
2021/12/20	2	36.10	3	35.73	35.75	-1	7,840	-0.01%
2021/12/17	17	36.59	5	36.82	36.05	12	7,774	0.15%
2021/12/16	1	37.20	4	37.38	37.20	-3	7,661	-0.04%
2021/12/15	5	37.52	4	37.30	37.30	1	7,488	0.01%
2021/12/14	8	37.08	2	38.43	36.65	6	7,364	0.08%
2021/12/13	14	39.98	23	40.49	39.70	-9	7,113	-0.13%
2021/12/10	27	38.36	19	38.25	38.20	8	6,484	0.12%
2021/12/09	197	38.76	189.2	39.49	37.05	7.8	6,174	0.13%	大買/大賣/
2021/12/08	34	38.21	38.1	38.52	39.40	-4.1	5,211	-0.08%
2021/12/07	20.2	35.54	38.2	36.28	35.85	-18	4,534	-0.40%
2021/12/06	32	32.71	21	34.69	34.75	11	3,878	0.28%
2021/12/01	2	31.95	0	0.00	32.20	2	3,848	0.05%
2021/11/30	3	31.43	0	0.00	31.25	3	3,851	0.08%
2021/11/29	1	29.65	4	29.83	30.60	-3	3,933	-0.08%
2021/11/26	2	31.23	0.3	31.00	30.95	1.7	3,970	0.04%
2021/11/25	5	32.98	2	32.40	32.35	3	3,974	0.08%
2021/11/24	2	32.80	0	0.00	32.90	2	3,984	0.05%
2021/11/23	2	33.18	8	33.10	32.65	-6	3,991	-0.15%
2021/11/22	2	34.05	0	0.00	33.70	2	3,991	0.05%
2021/11/19	4	34.39	2	34.28	33.55	2	4,025	0.05%
2021/11/18	9	34.53	10	34.19	34.10	-1	4,041	-0.02%
2021/11/17	0	0.00	3	34.53	34.50	-3	4,022	-0.07%
2021/11/16	7.4	35.37	23	35.00	33.40	-15.7	3,965	-0.39%
2021/11/15	89	35.46	56	35.52	35.05	33	3,833	0.86%
2021/11/12	2	33.85	32	33.33	34.35	-30	3,320	-0.90%
2021/11/11	5	31.48	3	31.15	31.25	2	3,138	0.06%
2021/11/09	0.2	31.09	1	30.65	30.65	-0.8	3,174	-0.02%
2021/11/08	0	0.00	1	30.90	30.75	-1	3,178	-0.03%
2021/11/05	3	30.40	50	30.30	30.60	-47	3,239	-1.45%
2021/11/04	3	30.73	1	31.20	30.40	2	3,302	0.06%
2021/11/03	20	31.00	0	0.00	30.80	20	3,366	0.59%
2021/11/02	7	32.04	8	31.74	31.10	-1	3,398	-0.03%
2021/11/01	2	31.70	10	31.70	31.40	-8	3,310	-0.24%
2021/10/29	3	31.30	2	31.70	30.75	1	3,332	0.03%
2021/10/28	4	31.89	55.5	32.89	31.60	-51.5	3,296	-1.56%
2021/10/27	19.5	33.54	7	34.11	33.50	12.5	3,314	0.38%
2021/10/26	0	0.00	8	31.78	32.10	-8	3,033	-0.26%
2021/10/22	0	0.00	2	29.55	29.45	-2	3,271	-0.06%
2021/10/21	1	28.85	0	0.00	28.85	1	3,655	0.03%
2021/10/20	0	0.00	1	29.20	29.30	-1	3,829	-0.03%
2021/10/19	0	0.00	4	29.00	28.50	-4	4,739	-0.08%
2021/10/18	1	27.90	2	27.70	28.70	-1	5,153	-0.02%
2021/10/15	2	27.60	6	27.51	27.15	-4	5,221	-0.08%
2021/10/14	5	26.10	12	26.33	26.40	-7	5,377	-0.13%
2021/10/13	4	26.29	3	25.70	25.70	1	5,442	0.02%
2021/10/12	0	0.00	6	27.88	27.40	-6	5,521	-0.11%
2021/10/08	0	0.00	51	27.54	28.25	-51	5,731	-0.89%
2021/10/07	7	27.16	0	0.00	27.45	7	6,092	0.11%
2021/10/06	0	0.00	7	26.47	26.05	-7	6,742	-0.10%
2021/10/05	7	26.00	0	0.00	26.50	7	7,013	0.10%
2021/10/04	1	25.90	0	0.00	25.05	1	7,209	0.01%
2021/10/01	2	27.03	1	26.80	26.55	1	7,785	0.01%
2021/09/30	0	0.00	5	28.50	28.45	-5	8,223	-0.06%
2021/09/29	4	28.34	1	28.35	28.40	3	8,400	0.04%
2021/09/28	2	29.95	2	29.55	29.60	0	8,912	0.00%
2021/09/27	5	29.65	2	30.03	29.80	3	9,196	0.03%
2021/09/24	1	28.65	1	28.80	28.70	0	9,280	0.00%
2021/09/22	2	28.35	1	28.60	28.30	1	9,436	0.01%
2021/09/17	3	29.53	0	0.00	29.80	3	9,479	0.03%
2021/09/15	0	0.00	20	28.58	28.40	-20	9,593	-0.21%
2021/09/13	1	29.70	0	0.00	29.45	1	9,914	0.01%
2021/09/10	2	29.80	0	0.00	30.10	2	10,046	0.02%
2021/09/08	3	28.82	0	0.00	28.90	3	10,496	0.03%
2021/09/07	0	0.00	1	29.15	29.30	-1	10,808	-0.01%
2021/09/06	3	30.03	1	30.70	29.80	2	11,167	0.02%
2021/09/03	2	31.95	7	31.34	31.20	-5	11,532	-0.04%
2021/09/02	3	33.03	4	31.70	31.35	-1	11,850	-0.01%
2021/09/01	4	31.20	3	31.00	32.15	1	11,877	0.01%
2021/08/31	2	30.70	8	30.98	30.60	-6	11,826	-0.05%
2021/08/30	0	0.00	15	30.55	30.85	-15	11,817	-0.13%
2021/08/27	0	0.00	1	31.30	31.05	-1	11,865	-0.01%
2021/08/26	22	32.10	20	31.50	31.50	2	11,900	0.02%
2021/08/25	1	32.30	0	0.00	31.85	1	12,033	0.01%
2021/08/24	22	30.89	2	30.90	30.85	20	12,164	0.16%
2021/08/23	16	32.09	0	0.00	32.35	16	12,167	0.13%
2021/08/19	62	30.14	21	29.76	29.75	41	12,215	0.34%
2021/08/18	4	31.31	0	0.00	31.65	4	12,331	0.03%
2021/08/17	2	30.53	0	31.00	29.35	2	12,384	0.02%
2021/08/16	0	0.00	1	30.65	30.50	-1	12,391	-0.01%
2021/08/13	1	32.00	0	0.00	32.20	1	12,374	0.01%
2021/08/12	42	33.85	20	33.70	33.70	22	12,401	0.18%
2021/08/11	6	33.56	5	33.77	32.90	1	12,447	0.01%
2021/08/10	4	34.72	5	35.02	34.35	-1	12,434	-0.01%
2021/08/09	48.1	36.14	1	37.20	35.95	47.1	12,415	0.38%
2021/08/06	2	37.75	12	38.05	37.45	-10	12,393	-0.08%
2021/08/05	11	37.49	0	0.00	37.35	11	12,395	0.09%
2021/08/04	24	37.39	0	0.00	37.35	24	12,475	0.19%
2021/08/02	0	0.00	22	38.52	38.40	-22	12,551	-0.18%
2021/07/30	12	38.15	23	38.49	37.95	-11	12,485	-0.09%
2021/07/29	23	38.26	20	38.00	38.35	3	12,448	0.02%
2021/07/28	57	37.48	11	37.66	37.20	46	12,404	0.37%
2021/07/27	48	41.89	30	40.69	40.55	18	12,287	0.15%
2021/07/26	2	41.20	5	40.83	40.45	-3	12,001	-0.02%
2021/07/23	36	42.92	56	42.35	40.40	-20	11,852	-0.17%
2021/07/22	23	41.30	31	41.28	41.90	-8	10,983	-0.07%
2021/07/21	1	38.75	2	38.70	38.10	-1	10,593	-0.01%
2021/07/20	0	0.00	9	37.89	37.90	-9	10,670	-0.08%
2021/07/19	2	38.88	2	38.60	38.45	0	10,608	0.00%
2021/07/16	5	39.61	7	39.39	39.00	-2	10,687	-0.02%
2021/07/15	69	40.38	58	40.12	39.30	11	10,649	0.10%
2021/07/14	33	42.48	34	43.45	41.20	-1	10,499	-0.01%
2021/07/13	22	42.57	35	43.16	41.85	-13	10,319	-0.13%
2021/07/12	22	40.83	15	40.72	41.45	7	9,772	0.07%
2021/07/09	34	40.26	20	40.52	40.00	14	9,703	0.14%
2021/07/08	32	41.71	38.4	41.52	40.20	-6.4	9,709	-0.07%
2021/07/07	10	39.41	28.1	40.20	40.10	-18.1	9,258	-0.20%
2021/07/06	31	38.46	1	39.25	38.05	30	9,016	0.33%
2021/07/05	30.4	39.11	56	39.03	38.90	-25.6	9,075	-0.28%
2021/07/02	5	36.90	48	35.34	36.90	-43	8,623	-0.50%
2021/07/01	26	34.62	11	34.55	33.55	15	8,387	0.18%
2021/06/30	7	35.28	4	35.53	35.20	3	8,319	0.04%
2021/06/29	0	0.00	4	36.59	36.00	-4	8,243	-0.05%
2021/06/28	0	0.00	10	36.26	36.65	-10	8,214	-0.12%
2021/06/25	12	36.61	32	36.62	36.45	-20	8,179	-0.24%
2021/06/24	21	36.46	10	36.10	36.15	11	8,145	0.14%
2021/06/23	17	36.30	3	37.15	37.25	14	8,101	0.17%
2021/06/22	42.5	36.21	6.3	35.84	35.80	36.2	8,000	0.45%
2021/06/21	22.1	37.90	4	37.91	37.50	18.1	7,917	0.23%
2021/06/18	20	40.37	0	0.00	40.05	20	7,910	0.25%
2021/06/17	4	41.78	36	40.39	41.90	-32	7,902	-0.40%
2021/06/16	32.5	39.81	5	40.64	38.95	27.5	7,830	0.35%
2021/06/15	11	41.28	22.6	41.84	43.25	-11.6	7,783	-0.15%
2021/06/11	44	37.77	9.2	39.13	39.35	34.8	7,853	0.44%
2021/06/10	2.2	35.73	20	35.09	35.80	-17.8	7,500	-0.24%
2021/06/09	7	33.34	48	32.57	32.55	-41	7,278	-0.56%
2021/06/08	2	30.48	0	0.00	30.45	2	7,447	0.03%
2021/06/07	1	30.60	0	0.00	30.35	1	7,485	0.01%
2021/06/04	26	30.98	6	30.96	30.50	20	7,512	0.27%
2021/06/03	2	32.38	0	0.00	32.25	2	7,520	0.03%
2021/06/02	29	32.99	2	33.00	33.00	27	7,544	0.36%
2021/06/01	4	34.14	21	34.55	34.70	-17	7,502	-0.23%
2021/05/28	0	0.00	3	31.83	31.90	-3	7,648	-0.04%
2021/05/27	12	31.68	1	31.65	31.65	11	7,968	0.14%
2021/05/26	3	32.15	0	0.00	32.75	3	8,205	0.04%
2021/05/25	2	31.80	7.1	31.38	31.80	-5.1	8,376	-0.06%
2021/05/24	5.1	28.96	0	0.00	28.95	5.1	8,364	0.06%
2021/05/20	0	0.00	1	27.80	26.75	-1	8,541	-0.01%
2021/05/19	5	27.86	5	27.42	28.80	0	8,554	0.00%
2021/05/18	5	25.75	0	0.00	26.20	5	8,587	0.06%
2021/05/17	1	23.85	4	24.40	23.85	-3	8,595	-0.03%
2021/05/14	0	0.00	3	28.52	26.50	-3	8,557	-0.04%
2021/05/13	1	27.95	2	26.73	27.25	-1	8,520	-0.01%
2021/05/12	9	26.85	15	27.29	27.20	-6	8,480	-0.07%
2021/05/11	3	28.05	9	28.21	27.45	-6	8,374	-0.07%
2021/05/10	1	30.30	6	30.97	30.30	-5	8,331	-0.06%
2021/05/07	2	32.20	6	31.62	32.30	-4	8,303	-0.05%
2021/05/06	4	30.68	0	0.00	29.40	4	8,270	0.05%
2021/05/05	0	0.00	1	30.90	30.85	-1	8,265	-0.01%
2021/05/04	1	32.90	4.5	33.70	34.20	-3.5	8,284	-0.04%
2021/05/03	2	33.80	12	32.85	32.15	-10	8,207	-0.12%
2021/04/29	4	36.00	0	0.00	35.65	4	8,138	0.05%
2021/04/28	4	37.54	1	39.15	37.20	3	8,156	0.04%
2021/04/27	1	38.75	28	38.79	38.65	-27	8,263	-0.33%
2021/04/26	29.5	41.55	6	40.78	40.30	23.5	8,393	0.28%
2021/04/23	1	37.80	15	36.31	38.80	-14	8,263	-0.17%
2021/04/22	9	37.75	10	36.24	35.30	-1	8,179	-0.01%
2021/04/21	9	39.01	9	38.69	39.00	0	8,056	0.00%
2021/04/20	1	40.85	0	0.00	39.95	1	8,030	0.01%
2021/04/19	2	39.65	17	39.41	39.10	-15	8,036	-0.19%
2021/04/16	17	43.99	60	43.72	43.00	-43	7,922	-0.54%
2021/04/15	18	40.64	6	42.14	44.30	12	7,853	0.15%
2021/04/14	13	43.17	3	43.50	43.00	10	7,726	0.13%
2021/04/13	11	46.87	13	47.50	46.50	-2	7,652	-0.03%
2021/04/12	14	48.77	16	47.56	47.10	-2	7,651	-0.03%
2021/04/09	66	53.66	6	54.67	52.30	60	7,713	0.78%
2021/04/08	0	0.00	11	51.89	52.00	-11	7,750	-0.14%
2021/04/07	2	50.00	1	50.00	50.20	1	7,846	0.01%
2021/04/06	3	43.00	2	44.20	45.65	1	8,219	0.01%
2021/04/01	0	0.00	1	40.50	41.50	-1	8,252	-0.01%
2021/03/31	10	41.00	2	41.00	41.00	8	8,391	0.10%
2021/03/30	0	0.00	2	41.60	41.70	-2	8,407	-0.02%
2021/03/29	2	38.85	1	39.50	40.30	1	8,446	0.01%
2021/03/24	2	40.00	29	36.74	37.10	-27	8,748	-0.31%
2021/03/23	12	41.89	34.3	41.97	40.50	-22.3	8,783	-0.25%
2021/03/22	7.3	44.69	15.1	45.93	45.00	-7.8	8,790	-0.09%
2021/03/19	12.1	41.96	4	39.75	42.55	8.1	8,873	0.09%
2021/03/18	13	37.64	3	38.18	38.80	10	8,761	0.11%
2021/03/17	28	33.58	14	34.14	35.30	14	8,604	0.16%
2021/03/16	0	0.00	3	32.25	32.25	-3	8,208	-0.04%
2021/03/15	7	29.04	10	29.20	29.35	-3	8,244	-0.04%
2021/03/12	13	25.42	10	26.11	26.70	3	8,286	0.04%
2021/03/11	0	0.00	1	24.45	24.30	-1	8,135	-0.01%
2021/03/10	8	24.10	44	24.08	24.05	-36	8,107	-0.44%
2021/03/09	1	24.00	10	23.84	24.05	-9	8,059	-0.11%
2021/03/08	26	23.70	3	24.08	23.25	23	7,997	0.29%
2021/03/05	21	24.64	4	23.98	23.50	17	7,963	0.21%
2021/03/04	3	25.17	28	24.99	25.00	-25	7,891	-0.32%
2021/03/03	60	23.83	1	25.40	25.30	59	7,788	0.76%
2021/03/02	4	24.75	61	24.90	24.95	-57	7,538	-0.76%
2021/02/26	13	21.84	13	22.37	23.10	0	7,165	0.00%
2021/02/25	54	22.05	5	21.95	21.00	49	6,869	0.71%
2021/02/24	10	20.15	6	21.70	21.75	4	6,555	0.06%
2021/02/23	5	18.12	12	19.05	19.80	-7	6,480	-0.11%
2021/02/22	1	17.40	21	17.88	18.00	-20	6,303	-0.32%
2021/02/19	5	17.11	1	17.25	17.50	4	6,201	0.06%
2021/02/18	3	16.73	1	18.10	17.60	2	6,119	0.03%
2021/02/17	0	0.00	3	16.00	16.50	-3	6,009	-0.05%
2021/02/02	0	0.00	1	15.10	15.20	-1	5,892	-0.02%
2021/01/28	0	0.00	7	16.80	16.70	-7	5,799	-0.12%
2021/01/27	2	17.15	2	17.40	17.30	0	5,752	0.00%
2021/01/26	15	17.26	35	17.15	16.70	-20	5,677	-0.35%
2021/01/25	0	0.00	10	16.00	17.20	-10	5,566	-0.18%
2021/01/22	5	16.70	22	16.77	16.65	-17	5,485	-0.31%
2021/01/21	40	16.86	0	0.00	17.20	40	5,432	0.74%
2021/01/20	29	16.89	35	17.76	16.55	-6	5,337	-0.11%
2021/01/19	30	18.35	17	18.35	18.35	13	5,149	0.25%
2021/01/15	0	0.00	15	16.00	16.30	-15	4,924	-0.30%
2021/01/14	5	16.66	10	15.75	16.55	-5	4,900	-0.10%
2021/01/13	7	15.76	3	16.00	15.75	4	4,872	0.08%
2021/01/12	11	16.24	6	16.95	16.35	5	4,917	0.10%
2021/01/11	11	18.01	7	18.05	18.00	4	4,927	0.08%
2021/01/08	5	16.60	0	0.00	16.55	5	4,842	0.10%
2021/01/07	2	16.35	1	16.60	16.25	1	4,811	0.02%
2021/01/06	9	16.81	1	16.40	17.10	8	4,714	0.17%
2021/01/05	8	18.61	1	18.05	18.20	7	4,547	0.15%
2021/01/04	60	18.80	1	18.90	18.90	59	4,383	1.35%
2020/12/31	2	15.35	6	16.93	17.20	-4	4,089	-0.10%
2020/12/30	0	0.00	1	15.65	15.65	-1	3,810	-0.03%
2020/12/29	2	15.33	19	15.50	15.45	-17	3,624	-0.47%
2020/12/25	0	0.00	27	12.80	12.90	-27	3,084	-0.88%
2020/12/24	1	11.85	2	11.95	11.75	-1	2,917	-0.03%
2020/12/23	2	11.75	3	11.70	11.95	-1	2,863	-0.03%
2020/12/22	5	11.80	1	11.85	11.15	4	2,821	0.14%
2020/12/21	11	12.30	51	12.70	12.05	-40	2,763	-1.45%
2020/12/18	55	14.07	1	13.40	13.35	54	2,678	2.02%
2020/12/17	1	11.80	60	12.05	13.40	-59	2,501	-2.36%
2020/12/16	7	12.16	22	12.08	12.20	-15	2,342	-0.64%
2020/12/15	58	11.49	8	12.21	12.55	50	2,197	2.28%
2020/12/11	8	10.40	9	10.44	10.60	-1	1,912	-0.05%
2020/12/10	1	9.65	2	9.26	9.65	-1	1,778	-0.06%
2020/12/09	8	9.80	0	0.00	9.86	8	1,723	0.46%
2020/12/08	7	9.94	0	0.00	9.87	7	1,639	0.43%
2020/12/07	50	9.50	5	9.24	9.62	45	1,478	3.04%
2020/12/04	10	8.67	0	0.00	8.75	10	1,352	0.74%
2020/12/03	2	8.50	0	0.00	8.58	2	1,334	0.15%
2020/12/01	11	8.72	10	8.68	8.66	1	1,321	0.08%
2020/11/26	0	0.00	20	8.05	8.06	-20	1,186	-1.69%
2020/11/20	0	0.00	2	8.09	8.11	-2	1,133	-0.18%
2020/11/19	0	0.00	10	7.95	7.91	-10	1,096	-0.91%
2020/11/17	2	7.86	0	0.00	7.85	2	1,087	0.18%
2020/11/12	0	0.00	5	7.83	7.83	-5	1,092	-0.46%
2020/11/11	0	0.00	10	7.90	7.90	-10	1,092	-0.92%
2020/11/10	0	8.35	0	0.00	7.98	0	1,084	0.00%
2020/11/09	0	0.00	2	8.03	8.30	-2	1,046	-0.19%
2020/10/30	0	0.00	1	7.67	7.61	-1	993	-0.10%
2020/10/27	0	0.00	2	7.87	7.86	-2	984	-0.20%
2020/10/26	0	0.00	24	7.99	7.91	-24	981	-2.45%
2020/10/23	1	7.89	0	0.00	8.03	1	970	0.10%
2020/10/20	7	8.27	6	7.98	7.95	1	973	0.10%
2020/10/19	1	8.23	2	7.76	8.32	-1	914	-0.11%
2020/10/16	6	7.59	0	0.00	7.57	6	803	0.75%
2020/10/07	0	0.00	1	7.46	7.46	-1	793	-0.13%
2020/10/06	1	7.36	0	0.00	7.38	1	797	0.13%
2020/09/28	5	7.46	0	0.00	7.43	5	871	0.57%
2020/09/25	24	7.43	3	7.36	7.35	21	940	2.23%
2020/09/24	25	7.64	0	0.00	7.52	25	1,037	2.41%
2020/09/11	2	7.45	0	0.00	7.36	2	890	0.22%
2020/09/10	20	7.68	6	7.60	7.59	14	887	1.58%
2020/09/09	16	7.77	0	0.00	7.73	16	879	1.82%
2020/07/17	0	0.00	3	7.14	6.99	-3	678	-0.44%
2020/07/13	3	7.25	0	0.00	7.25	3	667	0.45%
2020/07/09	0	0.00	1	7.46	7.40	-1	654	-0.15%
2020/07/07	0	0.00	3	7.43	7.40	-3	628	-0.48%
2020/07/06	1	7.67	0	0.00	7.70	1	606	0.16%
2020/07/03	3	7.30	0	0.00	7.67	3	536	0.56%
2020/02/03	10	7.49	0	0.00	7.20	10	1,131	0.88%
2020/01/30	0	0.00	10	7.50	7.41	-10	1,129	-0.89%
2019/12/26	0	0.00	4	8.80	8.77	-4	1,656	-0.24%
2019/12/24	10	9.14	10	9.20	8.97	0	1,861	0.00%
2019/12/17	0	0.00	2	8.59	8.61	-2	1,829	-0.11%
2019/12/11	0	0.00	68	8.62	8.58	-68	1,840	-3.69%
2019/11/21	0	0.00	3	8.23	8.29	-3	1,611	-0.19%
2019/11/18	9	8.40	0	0.00	8.26	9	1,586	0.57%
2019/11/08	0	0.00	1	8.10	8.09	-1	1,596	-0.06%
2019/11/07	1	8.09	0	0.00	8.08	1	1,603	0.06%
2019/10/28	38	8.51	0	0.00	8.50	38	1,595	2.38%
2019/10/24	0	0.00	1	8.57	8.57	-1	1,617	-0.06%
2019/10/23	2	8.86	2	8.65	8.60	0	1,615	0.00%
2019/10/18	30	8.53	0	0.00	8.52	30	1,634	1.83%
2019/10/04	0	0.00	350	9.11	9.08	-350	1,570	-22.29%	大賣/鉅額交易
2019/10/03	4	9.11	4	9.26	9.25	0	1,360	0.00%
2019/10/02	0	0.00	3	8.68	8.76	-3	1,204	-0.25%
2019/10/01	1	9.09	0	0.00	8.68	1	1,156	0.09%
2019/09/27	0	0.00	32	8.78	9.05	-32	1,090	-2.93%
2019/09/26	3	8.86	0	0.00	8.90	3	923	0.32%
2019/09/16	0	0.00	20	7.88	7.87	-20	724	-2.76%
2019/08/28	50	7.83	0	0.00	7.77	50	704	7.10%
2019/08/15	0	0.00	150	7.49	7.43	-150	708	-21.16%	大賣/鉅額交易
2019/08/05	0	0.00	1	8.10	8.08	-1	812	-0.12%
2019/07/29	2	9.07	0	0.00	9.00	2	1,050	0.19%
2019/07/23	150	8.96	0	0.00	8.75	150	1,059	14.16%	大買/鉅額交易
2019/07/22	50	8.83	0	0.00	8.83	50	1,040	4.81%
2019/07/19	103	8.61	3	8.66	8.58	100	1,027	9.74%	大買/
2019/05/29	5	8.00	5	8.08	7.93	0	1,988	0.00%
2019/05/20	0	0.00	1	7.97	7.72	-1	2,050	-0.05%
2019/05/16	0	0.00	1	8.65	8.36	-1	2,033	-0.05%
2019/05/10	10	8.99	10	9.04	8.74	0	1,922	0.00%
2019/05/09	1	8.92	0	0.00	8.72	1	1,769	0.06%
2019/04/18	15	9.11	15	9.18	9.11	0	1,503	0.00%
2019/04/17	2	8.94	2	8.77	8.78	0	1,330	0.00%
2019/04/15	0	0.00	11	8.09	8.10	-11	1,120	-0.98%
2019/04/12	0	0.00	10	8.18	8.12	-10	1,120	-0.89%
2019/04/11	1	8.40	0	0.00	8.26	1	1,108	0.09%
2019/04/10	25	8.49	5	8.44	8.43	20	1,088	1.84%
2019/04/09	5	8.30	25	8.30	8.21	-20	1,043	-1.92%
2019/04/03	20	8.10	0	0.00	8.17	20	949	2.11%
2019/04/02	0	0.00	1	8.06	7.81	-1	926	-0.11%
2019/04/01	1	8.16	1	8.07	8.05	0	902	0.00%
2019/03/29	0	8.16	0	0.00	8.16	0	893	0.00%
2019/03/26	1	8.22	0	0.00	8.16	1	819	0.12%
2019/03/15	10	8.39	10	8.45	8.44	0	675	0.00%
2019/03/14	21	8.44	21	8.46	8.50	0	647	0.00%
2019/02/22	1	7.10	0	0.00	7.14	1	429	0.23%
2019/02/15	0	0.00	15	6.95	6.85	-15	310	-4.83%
2019/01/18	15	6.65	0	0.00	6.65	15	334	4.48%
2019/01/03	0	0.00	2	6.75	6.80	-2	381	-0.52%
2018/09/06	0	0.00	15	8.46	8.41	-15	1,878	-0.80%
2018/08/27	0	0.00	15	8.41	8.43	-15	3,035	-0.49%
2018/08/24	0	0.00	20	8.41	8.33	-20	3,134	-0.64%
2018/08/22	0	0.00	20	8.62	8.53	-20	3,275	-0.61%
2018/08/08	3	9.51	3	9.60	9.60	0	3,478	0.00%
2018/07/27	2	9.65	0	0.00	9.67	2	3,387	0.06%
2018/07/20	3	9.84	3	9.80	9.65	0	3,301	0.00%
2018/07/17	20	9.76	1	9.73	9.65	19	3,250	0.58%
2018/07/16	31	9.97	0	0.00	9.82	31	3,233	0.96%
2018/07/13	10	10.10	20	10.08	10.05	-10	3,168	-0.32%
2018/07/12	1	9.25	1	9.15	9.20	0	3,063	0.00%
2018/07/06	0	0.00	51	8.84	8.90	-51	2,866	-1.78%
2018/07/03	10	9.87	0	0.00	9.51	10	2,761	0.36%
2018/07/02	21	10.08	0	0.00	9.90	21	2,740	0.77%
2018/06/28	50	9.99	0	0.00	9.72	50	2,644	1.89%
2018/06/22	0	0.00	10	9.95	10.05	-10	2,468	-0.41%
2018/06/14	5	10.25	0	0.00	10.05	5	2,340	0.21%
2018/06/13	5	10.50	1	10.60	10.45	4	2,290	0.17%
2018/06/12	0	0.00	10	11.40	11.15	-10	2,206	-0.45%
2018/06/11	3	11.05	8	11.30	11.30	-5	2,089	-0.24%
2018/06/08	1	9.31	1	10.35	10.50	0	1,743	0.00%
2018/06/07	13	9.45	2	9.59	9.55	11	1,700	0.65%
2018/06/05	8	9.28	3	9.22	9.03	5	1,516	0.33%
2018/05/30	0	0.00	25	8.40	8.85	-25	1,266	-1.97%
2018/05/25	25	8.15	0	0.00	8.25	25	1,146	2.18%
2018/05/24	1	8.51	25	8.62	8.60	-24	1,103	-2.17%
2018/05/21	0	0.00	25	8.04	8.03	-25	994	-2.51%
2018/05/07	16	7.48	0	0.00	7.47	16	970	1.65%
2018/05/04	9	7.48	0	0.00	7.48	9	1,055	0.85%
2018/05/03	2	7.70	0	0.00	7.58	2	1,055	0.19%
2018/03/28	25	8.47	0	0.00	8.42	25	1,258	1.99%
2018/03/13	0	0.00	50	9.08	8.81	-50	972	-5.14%
2018/02/05	25	8.24	0	0.00	8.13	25	1,110	2.25%
2018/01/31	25	8.50	0	0.00	8.51	25	1,133	2.21%
2018/01/30	0	0.00	5	8.62	8.59	-5	1,175	-0.43%
2018/01/29	5	8.89	0	0.00	9.04	5	1,157	0.43%
2018/01/25	0	0.00	25	8.75	8.53	-25	1,105	-2.26%
2018/01/22	25	8.50	0	0.00	8.50	25	1,301	1.92%
2018/01/09	2	9.10	2	9.08	8.76	0	1,774	0.00%
2018/01/03	0	0.00	2	8.42	8.35	-2	1,630	-0.12%