普誠 (6129)-台新-三民券商分點個股進出

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
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
591張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:30

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－台新-三民券商分點個股進出

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

台新-三民券商分點個股進出
台新-三民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
2024/06/18	0	0.00	2	25.10	25.10	-2	704	-0.28%
2024/06/04	8	26.24	1	26.65	26.50	7	757	0.92%
2024/05/29	5	26.80	0	0.00	27.00	5	782	0.64%
2024/05/23	0	0.00	1	24.60	24.40	-1	703	-0.14%
2024/05/08	0	0.00	6	24.10	24.05	-6	806	-0.74%
2024/04/24	2	23.95	1	24.05	24.15	1	867	0.12%
2024/04/19	0	0.00	5	23.85	23.90	-5	908	-0.55%
2024/04/17	0	25.60	0	0.00	24.95	0	900	0.00%
2024/04/09	0	0.00	1	26.45	26.55	-1	985	-0.10%
2024/04/02	2	27.05	0	0.00	26.90	2	1,097	0.18%
2024/04/01	1	27.05	0	0.00	27.10	1	1,468	0.07%
2024/03/29	11	27.84	0	0.00	27.25	11	1,499	0.73%
2024/03/28	0	0.00	2	27.50	27.55	-2	1,485	-0.13%
2024/03/26	11	26.57	0	0.00	26.20	11	1,552	0.71%
2024/03/22	1	26.55	2	26.40	26.65	-1	1,555	-0.06%
2024/03/15	0	0.00	5	26.75	26.55	-5	1,606	-0.31%
2024/03/14	1	26.80	0	0.00	26.75	1	1,617	0.06%
2024/03/13	3	27.00	1	27.10	27.00	2	1,657	0.12%
2024/03/11	1	26.85	0	0.00	26.90	1	1,705	0.06%
2024/03/08	9	26.91	0	0.00	26.80	9	1,712	0.53%
2024/03/07	6	27.81	0	0.00	27.55	6	1,695	0.35%
2024/03/06	2	28.20	0	0.00	28.10	2	1,691	0.12%
2024/03/05	6	28.51	0	0.00	28.35	6	1,696	0.35%
2024/02/26	1	29.10	1	29.00	29.00	0	2,025	0.00%
2024/02/05	5	28.40	0	0.00	28.45	5	2,202	0.23%
2024/01/18	5	28.80	0	29.00	28.90	5	2,302	0.22%
2024/01/15	0	0.00	5	29.60	29.60	-5	2,369	-0.21%
2024/01/12	5	29.25	1	29.40	29.20	4	2,380	0.17%
2024/01/10	12	29.47	1	29.60	29.25	11	2,515	0.44%
2024/01/09	2	29.85	1	29.85	29.75	1	2,499	0.04%
2024/01/08	0	0.00	3	30.57	30.00	-3	2,487	-0.12%
2024/01/05	2	30.40	2	30.60	30.45	0	2,474	0.00%
2024/01/04	2	30.55	0	0.00	30.45	2	2,492	0.08%
2024/01/03	1	31.05	0	0.00	30.70	1	2,456	0.04%
2024/01/02	0	0.00	4	31.10	30.80	-4	2,431	-0.16%
2023/12/29	0	0.00	8	30.90	30.85	-8	2,420	-0.33%
2023/12/28	4	32.10	12	31.61	31.25	-8	2,402	-0.33%
2023/12/27	19	32.40	13	32.35	32.00	6	2,321	0.26%
2023/12/26	1	30.15	0	0.00	30.70	1	1,943	0.05%
2023/12/25	2	30.15	2	30.55	30.05	0	1,905	0.00%
2023/12/22	4	30.23	2	30.15	29.95	2	1,875	0.11%
2023/12/21	13	30.48	12	30.21	30.25	1	1,840	0.05%
2023/12/20	1	29.30	0	0.00	29.30	1	1,774	0.06%
2023/12/19	1	29.05	0	0.00	29.10	1	1,773	0.06%
2023/12/18	3	29.90	0	0.00	29.75	3	1,758	0.17%
2023/12/15	5	30.27	0	0.00	30.10	5	1,750	0.29%
2023/12/12	0	0.00	2	30.23	30.10	-2	1,713	-0.12%
2023/12/08	4	31.10	0	0.00	30.40	4	1,694	0.24%
2023/12/07	1	30.00	0	0.00	30.05	1	1,649	0.06%
2023/12/05	1	30.30	0	0.00	30.10	1	1,589	0.06%
2023/12/04	0	0.00	1	30.55	30.35	-1	1,584	-0.06%
2023/12/01	1	30.85	0	0.00	30.65	1	1,594	0.06%
2023/11/30	0	0.00	2	30.95	30.90	-2	1,684	-0.12%
2023/11/29	0	0.00	8	31.19	31.40	-8	1,669	-0.48%
2023/11/28	8	31.62	3	30.73	31.55	5	1,618	0.31%
2023/11/27	2	30.70	6	30.45	30.30	-4	1,533	-0.26%
2023/11/24	1	30.45	3	30.50	30.25	-2	1,503	-0.13%
2023/11/22	0	0.00	1	31.80	31.75	-1	1,288	-0.08%
2023/11/20	0	0.00	1	30.95	30.35	-1	1,182	-0.08%
2023/11/16	0	0.00	2	30.30	30.00	-2	1,129	-0.18%
2023/11/13	1	29.40	31	28.94	28.90	-30	1,069	-2.81%
2023/11/08	0	0.00	1	29.65	29.75	-1	1,051	-0.10%
2023/11/07	0	0.00	5	29.29	29.15	-5	1,016	-0.49%
2023/11/06	1	28.60	3	28.38	28.60	-2	1,027	-0.19%
2023/11/02	2	28.08	3	28.18	28.15	-1	1,111	-0.09%
2023/11/01	2	27.98	1	28.35	27.85	1	1,115	0.09%
2023/10/31	2	29.10	0	0.00	28.20	2	1,108	0.18%
2023/10/27	4	29.33	0	0.00	28.85	4	1,111	0.36%
2023/10/26	3	29.53	0	0.00	29.30	3	1,108	0.27%
2023/10/25	23	30.34	2	30.45	29.90	21	1,097	1.91%
2023/10/24	3	29.65	3	30.05	30.05	0	1,077	0.00%
2023/10/23	0	0.00	1	30.20	30.25	-1	1,052	-0.10%
2023/10/19	5	30.29	4	30.34	29.25	1	1,024	0.10%
2023/10/18	10	29.30	0	0.00	29.85	10	946	1.06%
2023/10/17	0	0.00	1	28.65	28.60	-1	887	-0.11%
2023/09/15	0	0.00	2	30.00	30.30	-2	1,077	-0.19%
2023/09/07	1	30.00	1	30.30	29.90	0	1,247	0.00%
2023/09/05	2	30.95	0	0.00	31.00	2	1,270	0.16%
2023/09/04	0	0.00	1	29.50	29.40	-1	1,208	-0.08%
2023/08/25	0	0.00	1	29.00	28.80	-1	1,284	-0.08%
2023/08/16	1	27.40	1	27.80	28.30	0	1,344	0.00%
2023/08/14	1	28.05	1	28.20	28.20	0	1,350	0.00%
2023/08/09	4	31.23	0	0.00	30.85	4	1,317	0.30%
2023/08/07	0	0.00	3	29.50	29.70	-3	1,244	-0.24%
2023/08/01	1	30.30	0	0.00	30.30	1	1,288	0.08%
2023/07/31	0	0.00	8	31.10	30.60	-8	1,420	-0.56%
2023/07/27	0	0.00	1	31.10	30.90	-1	1,486	-0.07%
2023/07/26	0	0.00	1	29.85	29.90	-1	1,519	-0.07%
2023/07/25	1	30.20	7	30.16	30.30	-6	1,543	-0.39%
2023/07/24	2	29.90	0	0.00	29.95	2	1,552	0.13%
2023/07/20	0	0.00	12	30.95	30.95	-12	1,603	-0.75%
2023/07/19	3	30.68	0	0.00	30.60	3	1,614	0.19%
2023/07/18	7	30.80	0	0.00	30.80	7	1,658	0.42%
2023/07/17	0	0.00	1	31.55	31.45	-1	1,739	-0.06%
2023/07/13	2	30.90	0	0.00	30.75	2	1,998	0.10%
2023/07/12	3	31.20	1	31.30	31.15	2	2,041	0.10%
2023/07/07	2	31.75	1	32.05	32.30	1	2,190	0.05%
2023/07/06	6	32.57	0	0.00	32.30	6	2,264	0.26%
2023/07/05	0	0.00	1	33.25	32.85	-1	2,266	-0.04%
2023/07/04	0	0.00	1	32.80	32.85	-1	2,260	-0.04%
2023/07/03	0	0.00	5	32.70	32.75	-5	2,269	-0.22%
2023/06/30	1	32.20	0	0.00	32.15	1	2,263	0.04%
2023/06/29	1	31.90	8	32.00	31.90	-7	2,273	-0.31%
2023/06/28	0	0.00	2	32.08	32.00	-2	2,286	-0.09%
2023/06/26	9	32.02	1	32.00	32.00	8	2,416	0.33%
2023/06/20	2	32.73	0	0.00	32.70	2	2,474	0.08%
2023/06/16	0	0.00	8	33.67	33.20	-8	2,622	-0.31%
2023/06/15	1	33.50	1	33.55	33.25	0	2,629	0.00%
2023/06/14	2	34.05	3	33.78	33.45	-1	2,636	-0.04%
2023/06/13	4	33.23	13	33.20	33.35	-9	2,666	-0.34%
2023/06/12	3	31.68	0	0.00	31.45	3	2,679	0.11%
2023/06/09	2	32.00	0	0.00	32.10	2	2,718	0.07%
2023/06/08	6	32.49	5.5	32.80	32.50	0.5	2,756	0.02%
2023/06/07	0.5	33.80	2	33.75	33.70	-1.5	2,860	-0.05%
2023/06/02	0	0.00	4	34.00	33.85	-4	3,788	-0.11%
2023/05/29	1	33.50	0	0.00	33.65	1	3,887	0.03%
2023/05/25	2	32.95	1	32.95	32.75	1	3,966	0.03%
2023/05/18	0	0.00	1	33.00	32.95	-1	4,178	-0.02%
2023/05/17	1	32.90	1	32.90	32.90	0	4,187	0.00%
2023/05/15	1	32.00	0	0.00	32.00	1	4,231	0.02%
2023/05/12	1	32.90	0	0.00	32.90	1	4,281	0.02%
2023/05/11	0	0.00	2	32.55	32.50	-2	4,541	-0.04%
2023/05/10	0	0.00	2	32.95	33.30	-2	4,673	-0.04%
2023/05/09	5	32.95	5	33.00	32.95	0	4,708	0.00%
2023/05/08	2	33.30	6	33.33	33.30	-4	4,722	-0.08%
2023/05/05	2	33.28	6	33.26	33.55	-4	4,793	-0.08%
2023/05/04	5	36.10	2	36.15	35.65	3	4,997	0.06%
2023/05/03	2	36.03	0	0.00	35.95	2	5,075	0.04%
2023/05/02	0	0.00	1	36.25	35.90	-1	5,107	-0.02%
2023/04/24	2	34.65	0	0.00	34.80	2	5,039	0.04%
2023/04/21	13	34.30	0	0.00	34.45	13	5,059	0.26%
2023/04/20	5	36.05	3	35.80	35.35	2	5,038	0.04%
2023/04/19	9	37.53	3	37.30	36.90	6	5,099	0.12%
2023/04/18	3	37.58	12	37.73	37.60	-9	4,962	-0.18%
2023/04/17	0	0.00	12	36.63	37.10	-12	4,837	-0.25%
2023/04/14	4	37.19	2	37.30	36.40	2	4,783	0.04%
2023/04/13	1	36.90	2	36.55	36.30	-1	4,709	-0.02%
2023/04/12	1	36.90	2	36.58	36.90	-1	4,683	-0.02%
2023/04/11	4	36.44	2	36.40	36.45	2	4,630	0.04%
2023/04/06	2	35.10	1	35.15	35.20	1	4,548	0.02%
2023/03/31	1	34.75	0	0.00	34.70	1	4,538	0.02%
2023/03/30	1	34.45	0	0.00	34.40	1	4,538	0.02%
2023/03/24	0	0.00	4	36.49	36.40	-4	4,459	-0.09%
2023/03/22	5	36.71	3	36.97	36.50	2	4,450	0.04%
2023/03/21	0	0.00	12	36.19	36.00	-12	4,378	-0.27%
2023/03/20	1	36.10	0	0.00	36.00	1	4,356	0.02%
2023/03/16	1	36.50	0	0.00	35.65	1	4,381	0.02%
2023/03/15	7	36.54	2	36.40	37.00	5	4,485	0.11%
2023/03/14	13	36.17	0	0.00	36.10	13	4,535	0.29%
2023/03/13	9	35.59	59	35.68	36.10	-50	4,884	-1.02%
2023/03/10	27.4	36.62	71	36.50	36.40	-43.6	5,179	-0.84%
2023/03/09	18.2	38.63	4	38.28	38.05	14.2	5,169	0.27%
2023/03/08	18	37.03	21	37.76	37.80	-3	4,767	-0.06%
2023/03/07	0	0.00	2	35.65	35.60	-2	4,431	-0.05%
2023/03/02	2	35.13	0	0.00	35.05	2	4,446	0.04%
2023/03/01	2	34.90	0	0.00	34.75	2	4,467	0.04%
2023/02/24	1	35.70	0	35.30	34.80	1	4,472	0.02%
2023/02/23	0	0.00	4	35.53	35.55	-4	4,444	-0.09%
2023/02/22	2	35.18	5	35.22	34.95	-3	4,425	-0.07%
2023/02/21	3	35.38	3	35.33	35.30	0	4,399	0.00%
2023/02/20	26	34.59	2	34.83	35.20	24	4,365	0.55%
2023/02/17	13	34.41	0	0.00	34.30	13	4,344	0.30%
2023/02/16	8	34.05	1	34.35	34.30	7	4,343	0.16%
2023/02/15	8	33.75	0	0.00	33.70	8	4,366	0.18%
2023/02/14	3	34.00	0	0.00	33.75	3	4,378	0.07%
2023/02/13	20	34.00	0	0.00	33.85	20	4,408	0.45%
2023/02/10	20	34.85	0	0.00	34.45	20	4,545	0.44%
2023/02/09	32	35.73	15	35.78	35.45	17	4,585	0.37%
2023/02/08	1	35.80	7	34.95	35.40	-6	4,375	-0.14%
2023/02/07	8	33.90	0	0.00	34.30	8	4,247	0.19%
2023/02/03	0	0.00	1	34.55	34.45	-1	4,186	-0.02%
2023/02/02	35	35.52	58	35.27	35.70	-23	4,094	-0.56%
2023/02/01	2	34.00	5	33.46	34.00	-3	3,765	-0.08%
2023/01/31	3	32.45	3	32.75	32.75	0	3,656	0.00%
2023/01/30	0	0.00	5	32.42	32.35	-5	3,626	-0.14%
2023/01/17	2	31.40	0	0.00	31.50	2	3,603	0.06%
2023/01/13	5	31.50	0	0.00	31.05	5	3,627	0.14%
2023/01/12	0	0.00	1	32.35	31.50	-1	3,636	-0.03%
2023/01/11	0	0.00	1	32.10	32.25	-1	3,618	-0.03%
2023/01/10	0	0.00	3	31.85	31.60	-3	3,631	-0.08%
2023/01/09	1	32.30	6	31.71	31.95	-5	3,649	-0.14%
2023/01/06	1	30.40	0	0.00	30.40	1	3,530	0.03%
2023/01/05	2	30.48	0	0.00	30.30	2	3,608	0.06%
2022/12/30	2	29.85	0	0.00	29.60	2	3,734	0.05%
2022/12/28	1	29.60	1	30.00	29.50	0	3,873	0.00%
2022/12/27	3	30.03	3	30.08	30.00	0	3,913	0.00%
2022/12/26	2	30.05	0	0.00	30.00	2	3,960	0.05%
2022/12/23	1	29.50	18	29.86	30.15	-17	3,991	-0.43%
2022/12/19	2	31.00	0	0.00	30.85	2	4,127	0.05%
2022/12/16	1	31.35	0	0.00	31.35	1	4,258	0.02%
2022/12/15	0	0.00	3	32.35	32.10	-3	4,285	-0.07%
2022/12/14	0	0.00	4	32.23	32.35	-4	4,329	-0.09%
2022/12/13	1	31.40	0	0.00	31.20	1	4,304	0.02%
2022/12/12	8	31.80	3	31.70	31.70	5	4,308	0.12%
2022/12/09	13	32.29	3	32.35	32.15	10	4,333	0.23%
2022/12/08	17	32.76	0	0.00	32.70	17	4,354	0.39%
2022/12/07	27	33.83	12	33.48	32.60	15	4,380	0.34%
2022/12/06	14	35.13	6	35.14	35.00	8	4,255	0.19%
2022/12/05	30	36.08	26	36.46	34.80	4	4,157	0.10%
2022/12/02	3	34.95	9	35.57	35.90	-6	3,800	-0.16%
2022/12/01	2	33.30	17	32.62	32.65	-15	3,541	-0.42%
2022/11/30	0	0.00	2	32.05	31.75	-2	3,629	-0.06%
2022/11/29	29	32.03	15	32.00	31.85	14	3,707	0.38%
2022/11/25	2	31.45	0	0.00	31.25	2	3,907	0.05%
2022/11/24	5	31.30	0	0.00	32.15	5	3,939	0.13%
2022/11/23	0	0.00	1	31.10	31.00	-1	3,952	-0.03%
2022/11/22	3	30.10	0	0.00	30.00	3	4,065	0.07%
2022/11/21	0	0.00	6	30.94	30.50	-6	4,414	-0.14%
2022/11/17	1	31.85	1	31.55	31.60	0	4,668	0.00%
2022/11/16	2	31.55	4	31.35	31.50	-2	4,802	-0.04%
2022/11/14	3	30.67	1	30.90	30.85	2	5,247	0.04%
2022/11/11	1	30.70	1	30.55	30.50	0	5,556	0.00%
2022/11/10	1	30.25	1	30.10	30.00	0	5,965	0.00%
2022/11/09	13	31.07	9	30.54	30.70	4	6,360	0.06%
2022/11/08	8	31.93	4	31.43	30.40	4	6,691	0.06%
2022/11/07	7	30.21	9	30.31	30.70	-2	7,436	-0.03%
2022/11/04	3	28.97	4	29.16	29.75	-1	7,562	-0.01%
2022/11/03	3	28.32	0	0.00	28.30	3	7,700	0.04%
2022/11/01	1	28.10	1	28.00	28.40	0	8,421	0.00%
2022/10/31	1	27.70	0	0.00	27.80	1	8,713	0.01%
2022/10/28	2	27.30	0	0.00	27.25	2	8,752	0.02%
2022/10/24	1	28.45	0	0.00	28.15	1	9,190	0.01%
2022/10/21	1	28.20	0	0.00	27.90	1	9,223	0.01%
2022/10/20	1	28.60	0	0.00	28.65	1	9,238	0.01%
2022/10/19	1	30.00	3	29.77	29.40	-2	9,249	-0.02%
2022/10/18	1	29.85	1	30.00	29.70	0	9,283	0.00%
2022/10/17	3	28.87	1	28.85	29.50	2	9,320	0.02%
2022/10/12	2	29.03	1	29.60	29.20	1	9,307	0.01%
2022/10/11	0	0.00	2	30.23	29.25	-2	9,299	-0.02%
2022/10/07	1	32.25	0	0.00	31.75	1	9,286	0.01%
2022/10/06	4	31.49	7	31.52	31.60	-3	9,272	-0.03%
2022/10/05	1	31.60	16	30.96	30.60	-15	9,191	-0.16%
2022/10/04	0	0.00	1	30.85	31.00	-1	9,153	-0.01%
2022/10/03	17	30.02	0	0.00	30.25	17	9,109	0.19%
2022/09/30	1	28.60	1	29.35	29.60	0	9,089	0.00%
2022/09/29	1	29.40	0	0.00	29.20	1	9,114	0.01%
2022/09/28	3	29.95	0	0.00	28.60	3	9,104	0.03%
2022/09/27	1	30.15	0	0.00	30.60	1	9,054	0.01%
2022/09/26	2	30.45	2	30.75	29.85	0	9,028	0.00%
2022/09/23	3	32.45	102	31.22	31.30	-99	9,012	-1.10%	大賣/
2022/09/22	1	33.05	0	0.00	33.15	1	8,915	0.01%
2022/09/21	8	33.43	0	0.00	33.40	8	8,950	0.09%
2022/09/16	10	34.49	6	34.72	33.90	4	9,098	0.04%
2022/09/15	0	0.00	7	35.69	34.85	-7	9,059	-0.08%
2022/09/14	1	35.05	1	35.95	35.95	0	9,020	0.00%
2022/09/13	6	35.61	19	35.67	35.90	-13	8,975	-0.14%
2022/09/12	5	35.00	0	0.00	35.15	5	8,961	0.06%
2022/09/08	19	34.29	1	33.95	34.60	18	8,958	0.20%
2022/09/07	72	34.75	9	34.52	34.00	63	8,946	0.70%
2022/09/06	6	35.56	44	34.77	34.75	-38	8,897	-0.43%
2022/09/05	12	37.42	7	37.99	37.00	5	8,723	0.06%
2022/09/02	57	38.88	7	38.83	39.10	50	8,648	0.58%
2022/09/01	4	38.40	2	38.75	37.90	2	8,550	0.02%
2022/08/31	11	37.49	0	0.00	37.85	11	8,430	0.13%
2022/08/30	1	37.80	1	37.89	37.70	0	8,506	0.00%
2022/08/26	12	40.23	5	40.73	39.80	7	8,843	0.08%
2022/08/25	3	40.90	2	41.38	40.75	1	8,517	0.01%
2022/08/24	4	42.49	8	41.93	41.25	-4	8,446	-0.05%
2022/08/23	2	41.53	0	0.00	42.15	2	8,354	0.02%
2022/08/22	3	40.57	3	41.02	41.05	0	8,264	0.00%
2022/08/19	26	42.35	26	41.45	41.10	0	8,208	0.00%
2022/08/18	12	42.39	10	42.21	41.95	2	7,914	0.03%
2022/08/17	14	41.58	12	41.94	41.90	2	7,660	0.03%
2022/08/16	5	40.84	12	41.06	41.80	-7	7,461	-0.09%
2022/08/15	11	40.42	7	40.46	40.05	4	7,064	0.06%
2022/08/12	29	41.28	36	41.18	40.00	-7	6,698	-0.10%
2022/08/11	3	39.18	15	39.18	38.80	-12	5,792	-0.21%
2022/08/10	10	39.06	9	38.86	38.80	1	5,580	0.02%
2022/08/09	21	38.82	40	39.12	39.30	-19	5,398	-0.35%
2022/08/08	29	37.05	32	37.79	37.85	-3	4,984	-0.06%
2022/08/05	5	36.95	32	36.97	37.10	-27	4,658	-0.58%
2022/08/04	4	34.53	6	34.70	34.70	-2	4,366	-0.05%
2022/08/03	6	35.59	6	35.05	34.20	0	4,331	0.00%
2022/08/02	13	35.35	19	35.61	34.75	-6	4,261	-0.14%
2022/08/01	9	35.99	18	36.54	36.25	-9	4,189	-0.21%
2022/07/29	3	35.57	10	35.95	36.00	-7	4,065	-0.17%
2022/07/28	1	34.40	2	34.30	34.00	-1	3,877	-0.03%
2022/07/27	0	0.00	2	34.25	34.40	-2	3,834	-0.05%
2022/07/26	0	0.00	1	33.95	34.05	-1	3,800	-0.03%
2022/07/25	0	0.00	2	33.90	34.05	-2	3,776	-0.05%
2022/07/22	3	33.77	9	33.72	33.55	-6	3,730	-0.16%
2022/07/21	0	0.00	2	32.78	32.95	-2	3,674	-0.05%
2022/07/20	4	32.21	10	32.62	32.00	-6	3,648	-0.16%
2022/07/19	8	31.78	7	32.14	31.90	1	3,620	0.03%
2022/07/18	0	0.00	1	31.40	31.35	-1	3,588	-0.03%
2022/07/15	1	30.80	3	30.80	30.85	-2	3,574	-0.06%
2022/07/14	26	30.58	22	30.98	30.70	4	3,539	0.11%
2022/07/13	1	29.30	0	0.00	28.95	1	3,485	0.03%
2022/07/11	1	29.60	0	0.00	29.65	1	3,480	0.03%
2022/07/08	7	30.56	2	30.38	29.95	5	3,478	0.14%
2022/07/07	4	29.99	1	30.00	30.50	3	3,449	0.09%
2022/07/04	0	0.00	1	29.85	29.90	-1	3,399	-0.03%
2022/07/01	4	30.86	1	29.90	29.50	3	3,432	0.09%
2022/06/30	0	0.00	2	33.20	31.95	-2	3,390	-0.06%
2022/06/29	33	34.49	1	34.50	33.80	32	3,352	0.95%
2022/06/28	32	34.15	33	33.90	34.00	-1	3,298	-0.03%
2022/06/27	1	33.85	0	0.00	34.40	1	3,338	0.03%
2022/06/24	0	0.00	1	31.10	31.30	-1	3,213	-0.03%
2022/06/23	1	30.45	2	30.85	30.45	-1	3,203	-0.03%
2022/06/22	0	0.00	1	30.80	30.55	-1	3,232	-0.03%
2022/06/21	3	31.90	0	0.00	31.90	3	3,247	0.09%
2022/06/20	0	0.00	5	30.90	30.50	-5	3,394	-0.15%
2022/06/15	6	35.48	0	0.00	34.85	6	3,310	0.18%
2022/06/14	2	34.95	2	35.43	35.00	0	3,293	0.00%
2022/06/13	3	34.97	2	34.90	34.90	1	3,271	0.03%
2022/06/10	6	36.13	0	0.00	36.10	6	3,241	0.19%
2022/06/09	7	36.51	1	36.70	36.25	6	3,198	0.19%
2022/06/08	1	35.80	10	37.01	37.15	-9	3,145	-0.29%
2022/06/07	30	36.37	14	36.48	36.40	16	2,996	0.53%
2022/06/06	16	35.61	29	34.94	36.00	-13	2,578	-0.50%
2022/06/02	4	33.98	0	0.00	33.80	4	2,466	0.16%
2022/06/01	2	35.00	2	34.93	34.75	0	2,485	0.00%
2022/05/31	14	34.44	1	35.00	34.30	13	2,459	0.53%
2022/05/30	6	34.11	9	34.47	34.40	-3	2,440	-0.12%
2022/05/27	2	34.10	1	34.40	33.40	1	2,406	0.04%
2022/05/26	5	33.45	3	33.62	33.70	2	2,409	0.08%
2022/05/25	9	32.71	3	33.28	32.20	6	2,499	0.24%
2022/05/24	16	34.18	3	34.77	32.55	13	3,065	0.42%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/20	1	29.90	11	29.94	30.20	-10	3,149	-0.32%
2022/05/19	0	0.00	10	29.50	30.00	-10	3,224	-0.31%
2022/05/17	10	29.35	1	29.00	29.45	9	3,311	0.27%
2022/05/16	11	29.06	5	29.17	28.55	6	3,429	0.17%
2022/05/13	0	0.00	2	28.40	28.35	-2	3,551	-0.06%
2022/05/11	1	28.80	0	0.00	28.80	1	3,623	0.03%
2022/05/10	1	28.85	0	0.00	29.00	1	3,710	0.03%
2022/05/09	2	28.03	1	28.00	28.00	1	3,762	0.03%
2022/05/04	1	29.20	0	0.00	28.75	1	3,940	0.03%
2022/05/03	1	28.35	0	0.00	28.40	1	3,965	0.03%
2022/04/29	2	28.68	0	0.00	28.50	2	4,025	0.05%
2022/04/28	1	27.90	0	0.00	28.30	1	4,066	0.02%
2022/04/25	0	0.00	1	29.70	29.25	-1	4,357	-0.02%
2022/04/22	1	31.50	0	0.00	31.30	1	4,447	0.02%
2022/04/21	1	32.60	0	0.00	32.30	1	4,468	0.02%
2022/04/19	0	0.00	3	32.50	32.40	-3	4,518	-0.07%
2022/04/18	1	33.10	0	0.00	32.15	1	4,550	0.02%
2022/04/15	2	33.25	2	33.00	33.05	0	4,579	0.00%
2022/04/12	1	33.80	10	34.30	33.65	-9	4,965	-0.18%
2022/04/11	3	34.67	0	0.00	34.30	3	5,625	0.05%
2022/04/08	2	35.25	0	0.00	35.25	2	5,935	0.03%
2022/04/07	8	35.59	6	35.28	35.05	2	5,994	0.03%
2022/04/01	1	35.30	0	0.00	35.45	1	6,051	0.02%
2022/03/31	12	36.34	2	35.75	35.75	10	6,163	0.16%
2022/03/30	0	0.00	3	36.77	36.10	-3	6,272	-0.05%
2022/03/29	0	35.25	0	0.00	35.10	0	6,210	0.00%
2022/03/28	2	35.05	6	35.22	35.20	-4	6,275	-0.06%
2022/03/25	2	35.48	1	35.20	35.80	1	6,347	0.02%
2022/03/24	11	35.79	6	35.60	35.55	5	6,376	0.08%
2022/03/23	3	35.98	4	35.96	36.10	-1	6,458	-0.02%
2022/03/21	0	34.70	4	34.50	34.30	-4	6,635	-0.06%
2022/03/18	0	0.00	2	34.15	34.10	-2	6,881	-0.03%
2022/03/17	2	33.80	0	0.00	34.15	2	7,511	0.03%
2022/03/16	3	33.07	0	0.00	32.50	3	7,803	0.04%
2022/03/14	5	33.93	1	34.10	34.10	4	9,424	0.04%
2022/03/11	1	34.00	0	0.00	34.05	1	10,076	0.01%
2022/03/10	2	35.00	0	0.00	34.85	2	10,132	0.02%
2022/03/09	12	34.31	2	33.75	34.10	10	10,126	0.10%
2022/03/08	1	34.85	3	33.65	33.40	-2	10,140	-0.02%
2022/03/07	3	35.95	12	35.47	34.90	-9	10,114	-0.09%
2022/03/03	5	37.65	0	0.00	37.15	5	10,046	0.05%
2022/03/02	3	36.90	1	37.10	37.25	2	10,025	0.02%
2022/03/01	4	37.56	2	37.70	37.40	2	9,994	0.02%
2022/02/25	13	37.78	3	37.73	37.40	10	9,937	0.10%
2022/02/24	30	38.61	29	38.32	36.65	1	9,775	0.01%
2022/02/23	5	38.17	33	38.23	38.60	-28	9,159	-0.31%
2022/02/22	1	36.60	1	37.00	36.50	0	8,896	0.00%
2022/02/21	0	0.00	2	37.95	37.60	-2	8,896	-0.02%
2022/02/18	0	0.00	6	37.15	37.15	-6	8,898	-0.07%
2022/02/17	0	0.00	2	37.78	37.00	-2	9,034	-0.02%
2022/02/16	5	37.66	4	37.46	37.40	1	9,532	0.01%
2022/02/15	8	37.16	6	37.66	36.60	2	9,639	0.02%
2022/02/14	2	35.93	6	35.85	35.65	-4	9,553	-0.04%
2022/02/11	0	0.00	2	37.50	37.20	-2	9,521	-0.02%
2022/02/10	5	37.59	4	37.63	37.55	1	9,512	0.01%
2022/02/08	16	37.11	7	37.31	36.80	9	9,374	0.10%
2022/02/07	0	0.00	2	35.10	35.75	-2	9,242	-0.02%
2022/01/26	1	35.00	0	0.00	34.50	1	9,254	0.01%
2022/01/24	0	0.00	2	34.20	35.55	-2	9,364	-0.02%
2022/01/21	0	0.00	1	35.80	35.65	-1	9,381	-0.01%
2022/01/20	0	0.00	1	36.70	36.80	-1	9,455	-0.01%
2022/01/19	3	36.80	1	36.70	37.10	2	9,789	0.02%
2022/01/18	2	37.55	5	37.05	36.85	-3	9,877	-0.03%
2022/01/17	2	35.85	3	35.77	36.70	-1	9,674	-0.01%
2022/01/14	1	33.75	0	0.00	33.40	1	9,581	0.01%
2022/01/13	2	34.83	1	34.60	34.50	1	9,595	0.01%
2022/01/12	5	35.35	1	35.30	35.20	4	9,601	0.04%
2022/01/11	0	0.00	5	35.50	35.80	-5	9,619	-0.05%
2022/01/10	0	0.00	6	36.15	36.00	-6	9,624	-0.06%
2022/01/07	2	36.43	12	36.74	36.70	-10	9,610	-0.10%
2022/01/06	1	37.60	1	36.50	37.50	0	9,554	0.00%
2022/01/05	6	38.33	6	38.00	37.35	0	9,515	0.00%
2022/01/04	60	39.73	44	38.83	38.25	16	9,286	0.17%
2022/01/03	13	38.12	36	36.29	38.50	-23	8,636	-0.27%
2021/12/30	5	35.51	4	35.65	35.40	1	8,325	0.01%
2021/12/29	0	0.00	6	36.58	36.20	-6	8,276	-0.07%
2021/12/28	3	36.92	2	36.80	36.60	1	8,263	0.01%
2021/12/27	2	37.38	0	0.00	37.30	2	8,227	0.02%
2021/12/24	2	36.58	1	36.80	36.80	1	8,142	0.01%
2021/12/23	0	0.00	2	36.20	35.70	-2	8,008	-0.02%
2021/12/21	5	35.70	1	35.45	35.35	4	7,883	0.05%
2021/12/20	1	35.85	11	35.58	35.75	-10	7,840	-0.13%
2021/12/17	5	36.72	1	36.10	36.05	4	7,774	0.05%
2021/12/16	12	37.64	23	37.85	37.20	-11	7,661	-0.14%
2021/12/15	8	37.72	2.5	37.47	37.30	5.5	7,488	0.07%
2021/12/14	8	38.37	27	37.05	36.65	-19	7,364	-0.26%
2021/12/13	45	39.51	34	40.44	39.70	11	7,113	0.15%
2021/12/10	13	38.32	32	38.41	38.20	-19	6,484	-0.29%
2021/12/09	120	39.39	85	38.61	37.05	35	6,174	0.57%	大買/
2021/12/08	15	38.51	45	38.75	39.40	-30	5,211	-0.58%
2021/12/07	35.5	36.79	27	36.80	35.85	8.5	4,534	0.19%
2021/12/06	2	31.10	15	32.21	34.75	-13	3,878	-0.34%
2021/12/03	1	31.40	2	31.80	31.60	-1	3,828	-0.03%
2021/12/02	13	31.63	8	31.20	30.90	5	3,838	0.13%
2021/12/01	2	31.90	0	0.00	32.20	2	3,848	0.05%
2021/11/30	4	31.19	1	31.40	31.25	3	3,851	0.08%
2021/11/29	2	30.75	6	29.43	30.60	-4	3,933	-0.10%
2021/11/25	10	32.35	0	0.00	32.35	10	3,974	0.25%
2021/11/24	1	32.90	0	0.00	32.90	1	3,984	0.03%
2021/11/23	0	0.00	1	32.95	32.65	-1	3,991	-0.03%
2021/11/22	1	33.65	0	0.00	33.70	1	3,991	0.03%
2021/11/19	3	34.50	2	34.10	33.55	1	4,025	0.02%
2021/11/18	3	35.00	1	35.30	34.10	2	4,041	0.05%
2021/11/17	4	34.51	20	34.60	34.50	-16	4,022	-0.40%
2021/11/16	22	34.37	17	34.75	33.40	5	3,965	0.13%
2021/11/15	57	35.96	48	36.10	35.05	9	3,833	0.23%
2021/11/12	0	0.00	10	33.78	34.35	-10	3,320	-0.30%
2021/11/11	1	31.60	0	0.00	31.25	1	3,138	0.03%
2021/11/10	0	0.00	3	30.55	30.95	-3	3,152	-0.10%
2021/11/09	0	0.00	15	30.68	30.65	-15	3,174	-0.47%
2021/11/08	1	31.05	1	30.75	30.75	0	3,178	0.00%
2021/11/05	1	30.10	0	0.00	30.60	1	3,239	0.03%
2021/11/04	2	30.50	0	0.00	30.40	2	3,302	0.06%
2021/11/03	1	30.80	0	0.00	30.80	1	3,366	0.03%
2021/11/02	37	31.68	5	33.50	31.10	32	3,398	0.94%
2021/11/01	0	0.00	9	31.18	31.40	-9	3,310	-0.27%
2021/10/29	0	0.00	1	31.95	30.75	-1	3,332	-0.03%
2021/10/28	3	32.20	1	33.60	31.60	2	3,296	0.06%
2021/10/27	7	33.97	39	33.99	33.50	-32	3,314	-0.97%
2021/10/26	1	31.85	12	32.03	32.10	-11	3,033	-0.36%
2021/10/25	0	0.00	1	29.15	29.20	-1	3,010	-0.03%
2021/10/22	4	29.70	0	0.00	29.45	4	3,271	0.12%
2021/10/20	4	29.34	11	29.09	29.30	-7	3,829	-0.18%
2021/10/18	0	0.00	3	28.52	28.70	-3	5,153	-0.06%
2021/10/13	1	27.05	18	26.12	25.70	-17	5,442	-0.31%
2021/10/12	18	28.13	0	0.00	27.40	18	5,521	0.33%
2021/10/07	0	0.00	2	27.50	27.45	-2	6,092	-0.03%
2021/10/04	5	25.35	3	25.35	25.05	2	7,209	0.03%
2021/10/01	2	27.10	0	0.00	26.55	2	7,785	0.03%
2021/09/30	10	28.73	0	0.00	28.45	10	8,223	0.12%
2021/09/29	1	28.50	0	0.00	28.40	1	8,400	0.01%
2021/09/27	4	29.20	1	29.95	29.80	3	9,196	0.03%
2021/09/24	0	0.00	1	28.85	28.70	-1	9,280	-0.01%
2021/09/23	2	28.78	0	0.00	28.30	2	9,376	0.02%
2021/09/22	2	28.43	2	28.35	28.30	0	9,436	0.00%
2021/09/17	4	29.30	5	29.30	29.80	-1	9,479	-0.01%
2021/09/16	0	0.00	20	28.30	28.25	-20	9,523	-0.21%
2021/09/15	7	28.47	0	0.00	28.40	7	9,593	0.07%
2021/09/13	1	29.50	0	0.00	29.45	1	9,914	0.01%
2021/09/10	0	0.00	1	29.95	30.10	-1	10,046	-0.01%
2021/09/09	1	29.20	11	29.25	29.50	-10	10,236	-0.10%
2021/09/08	2	28.80	0	0.00	28.90	2	10,496	0.02%
2021/09/06	2	30.05	9	30.26	29.80	-7	11,167	-0.06%
2021/09/03	3	31.25	2	31.13	31.20	1	11,532	0.01%
2021/09/02	15	32.39	9	31.82	31.35	6	11,850	0.05%
2021/09/01	15	31.93	3	31.80	32.15	12	11,877	0.10%
2021/08/31	2	30.95	0.3	31.10	30.60	1.7	11,826	0.01%
2021/08/30	1	30.50	1	31.10	30.85	0	11,817	0.00%
2021/08/27	3	31.43	0	0.00	31.05	3	11,865	0.03%
2021/08/26	1	32.30	1	31.70	31.50	0	11,900	0.00%
2021/08/25	6	32.76	6	32.09	31.85	0	12,033	0.00%
2021/08/24	5	31.02	0	0.00	30.85	5	12,164	0.04%
2021/08/23	2	31.68	1	32.35	32.35	1	12,167	0.01%
2021/08/19	2	30.38	2	30.83	29.75	0	12,215	0.00%
2021/08/18	3	29.18	1	30.85	31.65	2	12,331	0.02%
2021/08/17	1	29.50	0	0.00	29.35	1	12,384	0.01%
2021/08/16	2	31.08	14	30.43	30.50	-12	12,391	-0.10%
2021/08/13	0	0.00	21	32.53	32.20	-21	12,374	-0.17%
2021/08/12	2	33.60	1	33.70	33.70	1	12,401	0.01%
2021/08/11	3	33.80	3	33.50	32.90	0	12,447	0.00%
2021/08/10	3	34.52	9	34.93	34.35	-6	12,434	-0.05%
2021/08/09	16	36.68	0	0.00	35.95	16	12,415	0.13%
2021/08/06	8	38.08	1	38.00	37.45	7	12,393	0.06%
2021/08/05	4	37.40	12	37.56	37.35	-8	12,395	-0.06%
2021/08/04	11	37.57	4	37.45	37.35	7	12,475	0.06%
2021/08/03	27	38.02	4	37.90	37.95	23	12,515	0.18%
2021/08/02	4	38.68	10	38.40	38.40	-6	12,551	-0.05%
2021/07/30	2	38.00	26	38.37	37.95	-24	12,485	-0.19%
2021/07/29	8	37.96	24	38.24	38.35	-16	12,448	-0.13%
2021/07/28	37	37.29	27	38.05	37.20	10	12,404	0.08%
2021/07/27	42	41.72	32	41.01	40.55	10	12,287	0.08%
2021/07/26	34	40.82	53	40.70	40.45	-19	12,001	-0.16%
2021/07/23	118	42.72	77	42.63	40.40	41	11,852	0.35%	大買/
2021/07/22	28	39.88	55	40.14	41.90	-27	10,983	-0.25%
2021/07/21	18	38.32	2	38.30	38.10	16	10,593	0.15%
2021/07/20	31	38.52	7	39.16	37.90	24	10,670	0.22%
2021/07/19	5	38.86	1	38.70	38.45	4	10,608	0.04%
2021/07/16	13	39.73	16	39.56	39.00	-3	10,687	-0.03%
2021/07/15	21	39.92	12.3	39.40	39.30	8.8	10,649	0.08%
2021/07/14	37	43.06	35	42.30	41.20	2	10,499	0.02%
2021/07/13	47	42.93	46	42.52	41.85	1	10,319	0.01%
2021/07/12	15	41.06	9	40.90	41.45	6	9,772	0.06%
2021/07/09	20	40.12	12	39.05	40.00	8	9,703	0.08%
2021/07/08	45	41.87	32	41.33	40.20	13	9,709	0.13%
2021/07/07	33	38.84	48	39.45	40.10	-15	9,258	-0.16%
2021/07/06	32	38.09	25	38.40	38.05	7	9,016	0.08%
2021/07/05	58	39.04	14	38.85	38.90	44	9,075	0.48%
2021/07/02	13	36.26	21	35.10	36.90	-8	8,623	-0.09%
2021/07/01	20	33.72	24	33.99	33.55	-4	8,387	-0.05%
2021/06/30	13	35.23	11	35.35	35.20	2	8,319	0.02%
2021/06/29	10	36.68	13	36.26	36.00	-3	8,243	-0.04%
2021/06/28	9	36.69	4	36.01	36.65	5	8,214	0.06%
2021/06/25	19	37.17	6.6	36.50	36.45	12.4	8,179	0.15%
2021/06/24	9	36.24	10	36.43	36.15	-1	8,145	-0.01%
2021/06/23	11.5	36.93	8	37.68	37.25	3.5	8,101	0.04%
2021/06/22	11	36.22	22.6	36.09	35.80	-11.6	8,000	-0.14%
2021/06/21	13	38.11	18	37.86	37.50	-5	7,917	-0.06%
2021/06/18	25	40.87	16.3	40.50	40.05	8.8	7,910	0.11%
2021/06/17	8	40.98	21	41.10	41.90	-13	7,902	-0.16%
2021/06/16	30	40.21	17	40.73	38.95	13	7,830	0.17%
2021/06/15	13	41.53	18	40.96	43.25	-5	7,783	-0.06%
2021/06/11	16.2	38.57	13	39.25	39.35	3.2	7,853	0.04%
2021/06/10	35	35.58	36	35.70	35.80	-1	7,500	-0.01%
2021/06/09	14.3	32.25	13	32.84	32.55	1.3	7,278	0.02%
2021/06/08	5	30.80	5	30.30	30.45	0	7,447	0.00%
2021/06/07	6.1	30.00	9	30.50	30.35	-2.9	7,485	-0.04%
2021/06/04	2	31.00	6	31.16	30.50	-4	7,512	-0.05%
2021/06/03	6	32.10	8	32.23	32.25	-2	7,520	-0.03%
2021/06/02	33.3	33.09	5	33.17	33.00	28.3	7,544	0.38%
2021/06/01	10.1	32.82	16	33.95	34.70	-5.9	7,502	-0.08%
2021/05/28	5	31.65	6	31.90	31.90	-1	7,648	-0.01%
2021/05/27	5.1	31.52	9	31.95	31.65	-3.9	7,968	-0.05%
2021/05/26	8	32.23	6.3	32.28	32.75	1.7	8,205	0.02%
2021/05/25	12	30.73	12	30.88	31.80	0	8,376	0.00%
2021/05/24	2	27.25	7	28.71	28.95	-5	8,364	-0.06%
2021/05/21	2	27.35	1	28.15	28.20	1	8,482	0.01%
2021/05/20	10.1	27.80	7	26.82	26.75	3.1	8,541	0.04%
2021/05/19	0	0.00	3	27.95	28.80	-3	8,554	-0.04%
2021/05/18	0.1	25.20	8	26.06	26.20	-7.9	8,587	-0.09%
2021/05/17	4	24.13	0	0.00	23.85	4	8,595	0.05%
2021/05/14	7.1	28.04	4	26.69	26.50	3.1	8,557	0.04%
2021/05/13	5.1	26.20	7	27.83	27.25	-1.9	8,520	-0.02%
2021/05/12	12	27.04	2	27.45	27.20	10	8,480	0.12%
2021/05/11	8	28.01	6	28.27	27.45	2	8,374	0.02%
2021/05/10	2	30.93	0	0.00	30.30	2	8,331	0.02%
2021/05/07	2	31.98	5	31.37	32.30	-3	8,303	-0.04%
2021/05/06	1	31.00	3	30.70	29.40	-2	8,270	-0.02%
2021/05/05	4	31.81	8	31.10	30.85	-4	8,265	-0.05%
2021/05/04	12	29.49	8	31.33	34.20	4	8,284	0.05%
2021/05/03	5	32.50	10	32.80	32.15	-5	8,207	-0.06%
2021/04/29	5	36.09	9.4	36.48	35.65	-4.4	8,138	-0.05%
2021/04/28	6	37.34	7	37.91	37.20	-1	8,156	-0.01%
2021/04/27	3	38.65	3	39.25	38.65	0	8,263	0.00%
2021/04/26	18	39.78	9	40.03	40.30	9	8,393	0.11%
2021/04/23	0	0.00	4	37.06	38.80	-4	8,263	-0.05%
2021/04/22	20	36.82	1	38.55	35.30	19	8,179	0.23%
2021/04/21	6	39.52	1	39.55	39.00	5	8,056	0.06%
2021/04/20	1	40.00	2	40.45	39.95	-1	8,030	-0.01%
2021/04/19	6	39.53	27	41.36	39.10	-21	8,036	-0.26%
2021/04/16	1	43.00	7	43.84	43.00	-6	7,922	-0.08%
2021/04/15	11	41.07	11	40.27	44.30	0	7,853	0.00%
2021/04/14	11	42.69	6	43.41	43.00	5	7,726	0.06%
2021/04/13	4	47.56	13	47.29	46.50	-9	7,652	-0.12%
2021/04/12	6.2	48.17	16	47.87	47.10	-9.8	7,651	-0.13%
2021/04/09	24.2	52.15	6	51.85	52.30	18.2	7,713	0.24%
2021/04/08	17	50.70	13	52.98	52.00	4	7,750	0.05%
2021/04/07	1	49.50	5	50.12	50.20	-4	7,846	-0.05%
2021/04/06	10	43.80	2	45.65	45.65	8	8,219	0.10%
2021/04/01	1	40.60	5	41.14	41.50	-4	8,252	-0.05%
2021/03/31	1	43.20	0.1	41.60	41.00	0.9	8,391	0.01%
2021/03/30	0	0.00	13	40.99	41.70	-13	8,407	-0.15%
2021/03/29	1	38.85	4.2	39.97	40.30	-3.2	8,446	-0.04%
2021/03/26	5	39.10	1	39.50	39.50	4	8,507	0.05%
2021/03/25	0	0.00	4	38.50	38.50	-4	8,610	-0.05%
2021/03/24	11	38.22	24	37.52	37.10	-13	8,748	-0.15%
2021/03/23	4.1	40.50	19	40.97	40.50	-15	8,783	-0.17%
2021/03/22	35	45.56	4	44.18	45.00	31	8,790	0.35%
2021/03/19	8.1	39.74	2	42.55	42.55	6.1	8,873	0.07%
2021/03/18	15	37.83	14	38.54	38.80	1	8,761	0.01%
2021/03/17	53	34.96	7	34.21	35.30	46	8,604	0.53%
2021/03/16	0	0.00	6	32.25	32.25	-6	8,208	-0.07%
2021/03/15	6	27.78	2	27.50	29.35	4	8,244	0.05%
2021/03/12	11	25.39	5	25.95	26.70	6	8,286	0.07%
2021/03/11	0	0.00	4	24.45	24.30	-4	8,135	-0.05%
2021/03/10	3	24.23	0	0.00	24.05	3	8,107	0.04%
2021/03/09	1	23.00	1	24.00	24.05	0	8,059	0.00%
2021/03/08	1	23.85	2	23.38	23.25	-1	7,997	-0.01%
2021/03/05	2	23.50	1	23.55	23.50	1	7,963	0.01%
2021/03/04	2	25.05	0	0.00	25.00	2	7,891	0.03%
2021/03/03	4	23.04	0	0.00	25.30	4	7,788	0.05%
2021/03/02	9	24.49	10	25.17	24.95	-1	7,538	-0.01%
2021/02/26	2	20.55	8	22.46	23.10	-6	7,165	-0.08%
2021/02/25	7	21.67	7	21.69	21.00	0	6,869	0.00%
2021/02/23	3	18.77	15	19.42	19.80	-12	6,480	-0.19%
2021/02/22	4	17.60	8	17.94	18.00	-4	6,303	-0.06%
2021/02/19	8	17.04	1	17.80	17.50	7	6,201	0.11%
2021/02/18	3	17.03	9	17.33	17.60	-6	6,119	-0.10%
2021/02/03	1	15.00	0	0.00	15.00	1	5,890	0.02%
2021/02/02	0	0.00	1	15.20	15.20	-1	5,892	-0.02%
2021/02/01	1	15.10	5	15.05	15.10	-4	5,905	-0.07%
2021/01/29	2	16.20	0	0.00	15.95	2	5,852	0.03%
2021/01/28	2	16.95	0	0.00	16.70	2	5,799	0.03%
2021/01/26	16	17.05	0	0.00	16.70	16	5,677	0.28%
2021/01/25	0	0.00	1	15.90	17.20	-1	5,566	-0.02%
2021/01/22	2	16.55	4	16.81	16.65	-2	5,485	-0.04%
2021/01/21	0	0.00	11	16.05	17.20	-11	5,432	-0.20%
2021/01/20	1	16.80	0	0.00	16.55	1	5,337	0.02%
2021/01/19	4	18.33	3	18.35	18.35	1	5,149	0.02%
2021/01/18	0	0.00	6	15.53	16.70	-6	4,952	-0.12%
2021/01/15	1	16.60	5	16.70	16.30	-4	4,924	-0.08%
2021/01/14	0	0.00	2	16.65	16.55	-2	4,900	-0.04%
2021/01/13	0	0.00	1	15.70	15.75	-1	4,872	-0.02%
2021/01/12	17	16.55	10	16.73	16.35	7	4,917	0.14%
2021/01/11	0	0.00	13	18.04	18.00	-13	4,927	-0.26%
2021/01/08	2	16.65	21	16.73	16.55	-19	4,842	-0.39%
2021/01/07	10	16.30	11	16.27	16.25	-1	4,811	-0.02%
2021/01/06	18	16.69	4	17.75	17.10	14	4,714	0.30%
2021/01/05	6	18.90	11	18.31	18.20	-5	4,547	-0.11%
2021/01/04	31	18.42	14	18.26	18.90	17	4,383	0.39%
2020/12/31	32	16.52	43.4	16.82	17.20	-11.4	4,089	-0.28%
2020/12/30	32	15.04	22	15.41	15.65	10	3,810	0.26%
2020/12/29	50	15.02	32	15.31	15.45	18	3,624	0.50%
2020/12/25	0	0.00	15	12.78	12.90	-15	3,084	-0.49%
2020/12/22	1	11.50	0	0.00	11.15	1	2,821	0.04%
2020/12/21	11	12.35	0	0.00	12.05	11	2,763	0.40%
2020/12/18	4	13.40	2	14.00	13.35	2	2,678	0.07%
2020/12/17	2	13.00	12	12.89	13.40	-10	2,501	-0.40%
2020/12/16	10	12.10	4	12.10	12.20	6	2,342	0.26%
2020/12/15	0	0.00	24	11.30	12.55	-24	2,197	-1.09%
2020/12/14	0	0.00	10	11.65	11.65	-10	1,939	-0.52%
2020/12/10	10	9.64	20	9.64	9.65	-10	1,778	-0.56%
2020/12/09	0	0.00	2	9.75	9.86	-2	1,723	-0.12%
2020/12/08	4	9.80	0	0.00	9.87	4	1,639	0.24%
2020/12/07	0	0.00	4	9.41	9.62	-4	1,478	-0.27%
2020/12/04	2	8.72	0	0.00	8.75	2	1,352	0.15%
2020/12/03	0	0.00	3	8.54	8.58	-3	1,334	-0.22%
2020/12/02	0	0.00	2	8.58	8.57	-2	1,338	-0.15%
2020/12/01	2	8.86	0	0.00	8.66	2	1,321	0.15%
2020/11/30	30	8.58	0	0.00	8.56	30	1,282	2.34%
2020/11/27	0	0.00	2	8.10	8.40	-2	1,227	-0.16%
2020/11/26	10	8.10	5	8.04	8.06	5	1,186	0.42%
2020/11/24	0	0.00	9	7.96	7.90	-9	1,167	-0.77%
2020/11/20	9	7.98	0	0.00	8.11	9	1,133	0.79%
2020/11/19	0	0.00	10	7.90	7.91	-10	1,096	-0.91%
2020/11/16	0	0.00	22	7.80	7.84	-22	1,093	-2.01%
2020/11/11	0	0.00	2	7.93	7.90	-2	1,092	-0.18%
2020/11/09	0	0.00	7	8.02	8.30	-7	1,046	-0.67%
2020/11/02	5	7.60	0	0.00	7.55	5	994	0.50%
2020/10/30	6	7.71	0	0.00	7.61	6	993	0.60%
2020/10/29	19	7.67	0	0.00	7.75	19	1,000	1.90%
2020/10/28	2	7.75	0	0.00	7.80	2	993	0.20%
2020/10/26	6	7.92	0	0.00	7.91	6	981	0.61%
2020/10/23	0	0.00	9	8.07	8.03	-9	970	-0.93%
2020/10/22	2	7.70	0	0.00	7.70	2	949	0.21%
2020/10/21	10	7.90	0	0.00	7.90	10	944	1.06%
2020/10/20	17	8.18	4	8.01	7.95	13	973	1.34%
2020/10/19	4	8.22	0	0.00	8.32	4	914	0.44%
2020/10/13	0	0.00	10	7.38	7.41	-10	778	-1.29%
2020/09/23	0	0.00	15	7.84	7.94	-15	1,027	-1.46%
2020/09/11	0	0.00	2	7.51	7.36	-2	890	-0.22%
2020/09/10	10	7.73	0	0.00	7.59	10	887	1.13%
2020/09/07	5	7.20	0	0.00	7.82	5	843	0.59%
2020/09/03	1	7.27	0	0.00	7.35	1	819	0.12%
2020/08/26	0	0.00	5	7.02	7.07	-5	806	-0.62%
2020/07/31	10	7.20	0	0.00	7.20	10	788	1.27%
2020/07/27	0	0.00	3	7.21	7.18	-3	782	-0.38%
2020/07/24	3	7.85	0	0.00	7.57	3	780	0.38%
2020/07/21	0	0.00	6	7.02	7.03	-6	686	-0.87%
2020/07/10	0	0.00	2	7.18	7.18	-2	661	-0.30%
2020/07/09	0	0.00	5	7.32	7.40	-5	654	-0.76%
2020/07/08	7	7.28	0	0.00	7.38	7	641	1.09%
2020/07/03	2	7.40	0	0.00	7.67	2	536	0.37%
2020/06/19	0	0.00	10	6.10	6.18	-10	354	-2.82%
2020/05/12	0	0.00	4	6.06	6.13	-4	523	-0.76%
2020/05/05	0	0.00	25	6.26	6.27	-25	526	-4.75%
2020/04/28	1	6.13	0	0.00	6.15	1	527	0.19%
2020/04/17	0	0.00	0.1	6.17	6.07	-0.1	566	-0.01%
2020/03/31	1	5.20	0	0.00	5.12	1	613	0.16%
2020/03/26	25	5.21	0	0.00	5.26	25	815	3.07%
2020/03/25	2	5.21	0	0.00	5.05	2	824	0.24%
2020/03/23	0	0.00	2	4.78	4.76	-2	843	-0.24%
2020/03/02	0	0.00	0	6.92	6.92	0	1,025	0.00%
2020/02/03	0	0.00	2	7.23	7.20	-2	1,131	-0.18%
2020/01/06	1	8.26	0	0.00	8.25	1	1,213	0.08%
2019/12/30	2	8.57	0	0.00	8.58	2	1,462	0.14%
2019/12/24	10	9.20	10	9.07	8.97	0	1,861	0.00%
2019/12/11	2	8.62	0	0.00	8.58	2	1,840	0.11%
2019/12/02	0	0.00	4	8.20	8.10	-4	1,606	-0.25%
2019/11/27	0	0.00	10	8.55	8.37	-10	1,608	-0.62%
2019/11/26	0	0.00	1	8.50	8.49	-1	1,595	-0.06%
2019/11/22	0	0.00	2	8.40	8.24	-2	1,613	-0.12%
2019/11/21	10	8.28	0	0.00	8.29	10	1,611	0.62%
2019/11/18	7	8.42	0	0.00	8.26	7	1,586	0.44%
2019/10/07	0	0.00	20	9.01	8.86	-20	1,597	-1.25%
2019/10/04	20	9.33	0	0.00	9.08	20	1,570	1.27%
2019/10/03	30	9.05	30	9.11	9.25	0	1,360	0.00%
2019/10/02	20	8.74	20	8.68	8.76	0	1,204	0.00%
2019/10/01	0	0.00	42	8.91	8.68	-42	1,156	-3.63%
2019/09/27	42	8.97	15	8.75	9.05	27	1,090	2.48%
2019/09/26	15	8.78	10	8.92	8.90	5	923	0.54%
2019/09/25	10	8.59	0	0.00	8.73	10	843	1.19%
2019/07/29	0	0.00	5	9.08	9.00	-5	1,050	-0.48%
2019/07/19	0	0.00	4	8.70	8.58	-4	1,027	-0.39%
2019/06/25	4	8.02	10	8.03	7.95	-6	1,607	-0.37%
2019/06/10	0	0.00	23.1	7.96	7.83	-23.1	1,887	-1.22%
2019/05/22	10	8.24	0	0.00	8.12	10	2,096	0.48%
2019/05/14	20	8.81	0	0.00	8.73	20	1,988	1.01%
2019/04/18	0	0.00	8	9.20	9.11	-8	1,503	-0.53%
2019/04/17	0	8.72	0	0.00	8.78	0	1,330	0.00%
2019/04/16	5	8.91	0	0.00	8.91	5	1,218	0.41%
2019/04/15	1	8.11	0	0.00	8.10	1	1,120	0.09%
2019/04/08	0	0.00	6	8.19	8.18	-6	977	-0.61%
2019/04/03	8	8.05	0	0.00	8.17	8	949	0.84%
2019/03/22	1	8.24	0	0.00	8.22	1	786	0.13%
2019/03/14	4	8.45	0	0.00	8.50	4	647	0.62%
2019/03/13	0	0.00	3	7.70	7.95	-3	548	-0.55%
2019/03/11	3	7.67	0	0.00	7.72	3	508	0.59%
2019/02/22	0	0.00	10	7.10	7.14	-10	429	-2.33%
2018/12/24	0	0.00	3	6.77	6.80	-3	407	-0.74%
2018/11/23	3	7.22	0	0.00	7.15	3	451	0.66%
2018/11/12	0	0.00	5	7.04	7.35	-5	449	-1.11%
2018/10/23	0	0.00	2	6.65	6.62	-2	574	-0.35%
2018/10/22	2	6.69	0	0.00	6.70	2	641	0.31%
2018/10/19	0	0.00	2	6.60	6.63	-2	654	-0.31%
2018/10/11	5	6.51	50	6.51	6.51	-45	746	-6.03%
2018/10/04	0	0.00	1	7.69	7.70	-1	1,065	-0.09%
2018/09/10	0	0.00	50	7.90	7.54	-50	1,775	-2.82%
2018/08/29	2	8.90	0	0.00	8.90	2	2,950	0.07%
2018/08/14	0	0.00	1	8.66	8.63	-1	3,409	-0.03%
2018/07/24	0	0.00	2	9.50	9.50	-2	3,319	-0.06%
2018/07/17	0	0.00	2	9.68	9.65	-2	3,250	-0.06%
2018/07/16	2	9.99	10	9.78	9.82	-8	3,233	-0.25%
2018/07/13	2	9.60	2	10.00	10.05	0	3,168	0.00%
2018/07/06	1	8.80	1	8.84	8.90	0	2,866	0.00%
2018/07/03	1	9.96	1	9.92	9.51	0	2,761	0.00%
2018/07/02	5	10.10	0	0.00	9.90	5	2,740	0.18%
2018/06/28	0	0.00	2	10.00	9.72	-2	2,644	-0.08%
2018/06/27	15	10.10	15	9.85	9.85	0	2,619	0.00%
2018/06/26	10	10.14	12	10.39	10.10	-2	2,595	-0.08%
2018/06/25	26	10.17	26	10.48	10.15	0	2,551	0.00%
2018/06/22	62	10.06	61	10.08	10.05	1	2,468	0.04%
2018/06/21	1	9.95	0	0.00	9.92	1	2,387	0.04%
2018/06/15	1	10.30	0	0.00	10.00	1	2,260	0.04%
2018/06/14	0	0.00	1	10.35	10.05	-1	2,340	-0.04%
2018/06/13	11	10.73	10	11.25	10.45	1	2,290	0.04%
2018/06/12	1	11.45	1	11.35	11.15	0	2,206	0.00%
2018/06/11	117	10.52	104	11.32	11.30	13	2,089	0.62%	大買/大賣/
2018/06/08	3	9.96	13	10.12	10.50	-10	1,743	-0.57%
2018/06/07	5	9.02	1	9.70	9.55	4	1,700	0.24%
2018/06/05	20	9.26	0	0.00	9.03	20	1,516	1.32%
2018/06/04	3	8.92	0	0.00	8.96	3	1,432	0.21%
2018/06/01	1	9.05	1	9.05	9.00	0	1,408	0.00%
2018/05/30	110	8.98	2	9.00	8.85	108	1,266	8.53%	大買/鉅額交易
2018/05/29	0	0.00	10	8.35	8.35	-10	1,163	-0.86%
2018/05/25	0	0.00	2	8.42	8.25	-2	1,146	-0.17%
2018/05/24	19	8.59	5	8.62	8.60	14	1,103	1.27%
2018/04/16	0	0.00	3	8.10	8.02	-3	1,109	-0.27%
2018/04/10	2	8.13	0	0.00	8.11	2	1,254	0.16%
2018/03/22	0	0.00	8	9.00	8.75	-8	1,223	-0.65%
2018/03/21	0	0.00	4	9.05	8.98	-4	1,209	-0.33%
2018/03/20	12	8.95	0	0.00	9.00	12	1,185	1.01%
2018/03/16	0	0.00	1	8.69	8.76	-1	1,025	-0.10%
2018/03/14	0	0.00	5	8.59	8.57	-5	998	-0.50%
2018/03/13	12	8.86	0	0.00	8.81	12	972	1.23%
2018/02/21	0	0.00	1	7.28	7.37	-1	1,103	-0.09%
2018/02/07	0	0.00	1	7.65	7.50	-1	1,118	-0.09%
2018/01/30	0	0.00	2	8.86	8.59	-2	1,175	-0.17%
2018/01/26	0	0.00	2	8.56	8.56	-2	1,093	-0.18%
2018/01/23	0	0.00	3	8.65	8.66	-3	1,142	-0.26%
2018/01/22	3	8.57	1	8.48	8.50	2	1,301	0.15%
2018/01/19	1	8.55	0	0.00	8.48	1	1,663	0.06%
2018/01/15	0	0.00	1	8.62	8.53	-1	1,686	-0.06%
2018/01/11	2	8.47	0	0.00	8.43	2	1,791	0.11%
2018/01/09	2	9.15	0	0.00	8.76	2	1,774	0.11%
2018/01/08	2	8.65	0	0.00	8.75	2	1,665	0.12%