普誠 (6129)-凱基-中港券商分點個股進出

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
23.90
漲跌
▼0.15
漲幅
-0.62%
成交量
301張
產業
上櫃半導體類股▼1.81%
402人加入追蹤

立即追蹤
本地時間:14:30

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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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
2024/05/06	0	0.00	1	24.45	24.25	-1	831	-0.12%
2024/05/03	1	24.50	0	0.00	24.50	1	833	0.12%
2024/04/30	2	24.45	0	0.00	24.55	2	844	0.24%
2024/04/26	0	0.00	2	24.05	24.00	-2	854	-0.23%
2024/04/25	1	23.90	0	0.00	23.90	1	858	0.12%
2024/04/22	3	23.62	0	0.00	23.50	3	907	0.33%
2024/04/19	5	23.82	1	24.35	23.90	4	908	0.44%
2024/04/18	1	24.65	0	0.00	24.80	1	897	0.11%
2024/04/17	1	24.90	2	24.55	24.95	-1	900	-0.11%
2024/04/15	1	25.90	0	0.00	25.75	1	919	0.11%
2024/04/11	1	26.55	0	0.00	26.60	1	927	0.11%
2024/04/08	2	26.40	0	0.00	26.40	2	998	0.20%
2024/03/29	2	27.45	0	0.00	27.25	2	1,499	0.13%
2024/03/27	0	26.50	0	0.00	26.40	0	1,493	0.00%
2024/03/25	1	26.30	1	26.40	26.35	0	1,549	0.00%
2024/03/22	0	0.00	1	26.35	26.65	-1	1,555	-0.06%
2024/03/21	1	26.10	1	26.20	26.20	0	1,561	0.00%
2024/03/19	0	26.90	0	0.00	26.35	0	1,591	0.00%
2024/03/15	2	26.65	0	0.00	26.55	2	1,606	0.12%
2024/03/14	3	26.85	0	0.00	26.75	3	1,617	0.19%
2024/03/12	10	27.89	20	27.90	27.90	-10	1,690	-0.59%
2024/03/08	1	26.90	0	0.00	26.80	1	1,712	0.06%
2024/03/07	0	0.00	4	27.60	27.55	-4	1,695	-0.24%
2024/02/29	6	28.42	5	28.50	28.45	1	1,824	0.05%
2024/02/27	5	28.55	0	0.00	28.55	5	1,879	0.27%
2024/02/23	3	29.07	1	29.05	28.75	2	2,116	0.09%
2024/02/21	0	0.00	4	29.20	29.15	-4	2,146	-0.19%
2024/02/05	0	0.00	8	28.44	28.45	-8	2,202	-0.36%
2024/01/31	1	28.85	0	0.00	28.85	1	2,275	0.04%
2024/01/30	1	28.95	0	0.00	28.95	1	2,283	0.04%
2024/01/29	1	29.05	0	0.00	29.40	1	2,273	0.04%
2024/01/25	8	29.45	0	0.00	29.30	8	2,273	0.35%
2024/01/03	0	0.00	3	30.60	30.70	-3	2,456	-0.12%
2024/01/02	0	0.00	2	30.80	30.80	-2	2,431	-0.08%
2023/12/29	0	0.00	21	31.04	30.85	-21	2,420	-0.87%
2023/12/28	1	31.65	5	31.35	31.25	-4	2,402	-0.17%
2023/12/27	35	32.25	5	32.55	32.00	30	2,321	1.29%
2023/12/25	1	30.55	1	30.20	30.05	0	1,905	0.00%
2023/12/22	1	30.50	0	0.00	29.95	1	1,875	0.05%
2023/12/20	1	29.40	0	0.00	29.30	1	1,774	0.06%
2023/12/19	0	0.00	6	29.20	29.10	-6	1,773	-0.34%
2023/12/15	1	30.50	1	30.15	30.10	0	1,750	0.00%
2023/12/13	0	0.00	1	30.55	30.20	-1	1,725	-0.06%
2023/12/08	0	0.00	1	30.65	30.40	-1	1,694	-0.06%
2023/12/06	0	0.00	6	30.77	31.00	-6	1,615	-0.37%
2023/12/01	6	30.70	1	30.60	30.65	5	1,594	0.31%
2023/11/30	0	31.20	0	0.00	30.90	0	1,684	0.00%
2023/11/29	7	31.63	3	31.18	31.40	4	1,669	0.24%
2023/11/28	2	31.40	1	30.30	31.55	1	1,618	0.06%
2023/11/27	1	30.75	1	30.60	30.30	0	1,533	0.00%
2023/11/24	1	30.75	0	0.00	30.25	1	1,503	0.07%
2023/11/22	12	31.67	10	30.90	31.75	2	1,288	0.16%
2023/11/20	1	30.95	6	30.44	30.35	-5	1,182	-0.42%
2023/11/16	0	0.00	2	30.10	30.00	-2	1,129	-0.18%
2023/11/14	2	30.10	0	0.00	29.70	2	1,095	0.18%
2023/11/13	0	0.00	2	28.90	28.90	-2	1,069	-0.19%
2023/11/10	2	29.78	0	0.00	30.00	2	1,057	0.19%
2023/11/08	15	30.07	0	0.00	29.75	15	1,051	1.43%
2023/11/06	0	0.00	1	28.50	28.60	-1	1,027	-0.10%
2023/11/02	0	0.00	1	28.15	28.15	-1	1,111	-0.09%
2023/11/01	2	28.20	3.3	27.90	27.85	-1.3	1,115	-0.12%
2023/10/31	0	0.00	1	28.30	28.20	-1	1,108	-0.09%
2023/10/27	1	29.05	1	28.95	28.85	0	1,111	0.00%
2023/10/26	5	29.95	7	29.71	29.30	-2	1,108	-0.18%
2023/10/25	4	30.23	9	30.19	29.90	-5	1,097	-0.46%
2023/10/24	3.3	29.69	2	30.00	30.05	1.3	1,077	0.12%
2023/10/23	5	29.85	6	30.12	30.25	-1	1,052	-0.10%
2023/10/20	2	29.40	1	29.20	29.20	1	1,017	0.10%
2023/10/19	1	30.35	0	0.00	29.25	1	1,024	0.10%
2023/10/18	3	29.65	4	30.05	29.85	-1	946	-0.11%
2023/10/17	1	29.05	1	28.60	28.60	0	887	0.00%
2023/10/16	0	28.65	0	0.00	28.40	0	893	0.00%
2023/10/06	1	29.30	0	0.00	29.30	1	933	0.11%
2023/09/28	0	0.00	1	29.00	29.00	-1	995	-0.10%
2023/09/26	0	0.00	3	29.40	29.00	-3	1,027	-0.29%
2023/09/12	0	0.00	1	29.15	29.15	-1	1,105	-0.09%
2023/09/06	1	30.30	0	0.00	30.30	1	1,268	0.08%
2023/09/05	3	31.03	0	0.00	31.00	3	1,270	0.24%
2023/08/28	0	0.00	1	28.80	28.80	-1	1,274	-0.08%
2023/08/24	1	29.30	0	0.00	28.75	1	1,296	0.08%
2023/08/21	0	0.00	3	28.60	28.30	-3	1,335	-0.22%
2023/08/18	5	29.00	5	28.52	28.50	0	1,337	0.00%
2023/08/17	5	28.60	5	28.80	28.80	0	1,342	0.00%
2023/08/14	4	28.20	2	28.20	28.20	2	1,350	0.15%
2023/08/07	0	0.00	5	29.70	29.70	-5	1,244	-0.40%
2023/08/02	1	29.95	0	0.00	29.95	1	1,272	0.08%
2023/07/25	0	0.00	2	30.10	30.30	-2	1,543	-0.13%
2023/07/24	3	29.87	0.3	30.10	29.95	2.7	1,552	0.17%
2023/07/18	2	30.85	0	0.00	30.80	2	1,658	0.12%
2023/07/17	0	0.00	0	31.00	31.45	0	1,739	0.00%
2023/07/14	3	30.90	0	0.00	30.95	3	1,865	0.16%
2023/07/13	7	30.86	1	31.00	30.75	6	1,998	0.30%
2023/07/12	0	0.00	2	31.35	31.15	-2	2,041	-0.10%
2023/07/07	0	0.00	50	31.51	32.30	-50	2,190	-2.28%
2023/07/06	0	0.00	5	32.32	32.30	-5	2,264	-0.22%
2023/07/03	1	32.40	1	32.50	32.75	0	2,269	0.00%
2023/06/26	2	31.95	45	31.95	32.00	-43	2,416	-1.78%
2023/06/21	0	0.00	3	32.55	32.55	-3	2,442	-0.12%
2023/06/19	2	33.38	3	33.30	33.15	-1	2,578	-0.04%
2023/06/15	0	0.00	1	33.55	33.25	-1	2,629	-0.04%
2023/06/13	1	33.40	5	33.10	33.35	-4	2,666	-0.15%
2023/06/12	1	31.45	0	0.00	31.45	1	2,679	0.04%
2023/06/09	6	32.13	0	0.00	32.10	6	2,718	0.22%
2023/06/08	3	32.68	0	0.00	32.50	3	2,756	0.11%
2023/06/07	1	33.80	0	0.00	33.70	1	2,860	0.03%
2023/06/05	10	33.80	0	0.00	33.80	10	3,742	0.27%
2023/06/02	0	0.00	17	33.91	33.85	-17	3,788	-0.45%
2023/05/30	12	33.57	6	33.35	33.35	6	3,878	0.15%
2023/05/29	0	33.05	0	0.00	33.65	0	3,887	0.00%
2023/05/26	1	32.25	0	0.00	32.30	1	3,911	0.03%
2023/05/24	0	33.30	0	0.00	33.10	0	4,019	0.00%
2023/05/23	0.1	33.25	0	0.00	33.25	0.1	4,095	0.00%
2023/05/22	0	33.00	1	33.10	33.10	-1	4,141	-0.02%
2023/05/18	13	32.85	2	33.05	32.95	11	4,178	0.26%
2023/05/17	1	32.85	0	0.00	32.90	1	4,187	0.02%
2023/05/15	6	32.05	2	32.00	32.00	4	4,231	0.09%
2023/05/11	1	32.60	2	32.55	32.50	-1	4,541	-0.02%
2023/05/10	1	32.95	0	0.00	33.30	1	4,673	0.02%
2023/05/09	8	32.91	0	0.00	32.95	8	4,708	0.17%
2023/05/08	13	33.39	4	33.19	33.30	9	4,722	0.19%
2023/05/05	9	33.61	0	0.00	33.55	9	4,793	0.19%
2023/05/04	3	35.98	1	35.85	35.65	2	4,997	0.04%
2023/05/03	1	36.10	1	35.95	35.95	0	5,075	0.00%
2023/05/02	0	0.00	100	35.67	35.90	-100	5,107	-1.96%
2023/04/27	3	34.00	0	0.00	33.90	3	5,071	0.06%
2023/04/25	1	33.50	1	33.40	33.40	0	5,049	0.00%
2023/04/24	11	34.79	0	0.00	34.80	11	5,039	0.22%
2023/04/21	2	34.85	1	35.10	34.45	1	5,059	0.02%
2023/04/20	0	0.00	7	35.55	35.35	-7	5,038	-0.14%
2023/04/19	9	37.38	8	37.19	36.90	1	5,099	0.02%
2023/04/18	37	37.71	8	37.45	37.60	29	4,962	0.58%
2023/04/17	22	37.20	1	37.10	37.10	21	4,837	0.43%
2023/04/14	5	36.83	10	36.73	36.40	-5	4,783	-0.10%
2023/04/13	0	0.00	10	37.00	36.30	-10	4,709	-0.21%
2023/04/12	16	36.42	1	36.90	36.90	15	4,683	0.32%
2023/04/11	4	36.45	12	36.58	36.45	-8	4,630	-0.17%
2023/04/10	0	35.43	0	0.00	35.15	0	4,553	0.00%
2023/04/06	1	34.90	1	35.20	35.20	0	4,548	0.00%
2023/03/31	1	34.60	4	34.63	34.70	-3	4,538	-0.07%
2023/03/30	2	34.48	1	34.40	34.40	1	4,538	0.02%
2023/03/29	11	34.39	2	34.40	34.45	9	4,543	0.20%
2023/03/28	3	34.40	2	35.10	34.15	1	4,563	0.02%
2023/03/27	10.1	36.10	0	0.00	35.60	10.1	4,479	0.23%
2023/03/24	0.1	36.65	9	36.70	36.40	-8.9	4,459	-0.20%
2023/03/23	1	36.40	2	36.40	36.35	-1	4,437	-0.02%
2023/03/22	1	36.60	4	36.89	36.50	-3	4,450	-0.07%
2023/03/20	4	36.20	3	36.08	36.00	1	4,356	0.02%
2023/03/16	33	36.14	32	36.01	35.65	1	4,381	0.02%
2023/03/15	7	37.02	10	36.61	37.00	-3	4,485	-0.07%
2023/03/13	6	35.76	2	35.73	36.10	4	4,884	0.08%
2023/03/10	19	36.65	29	36.59	36.40	-10	5,179	-0.19%
2023/03/09	50	38.58	16	38.63	38.05	34	5,169	0.66%
2023/03/08	18.1	37.27	16	37.38	37.80	2.1	4,767	0.04%
2023/03/07	0	0.00	11	35.38	35.60	-11	4,431	-0.25%
2023/03/06	11	35.23	5	35.38	35.15	6	4,397	0.14%
2023/03/03	7	35.55	2	35.28	35.05	5	4,431	0.11%
2023/03/01	1	34.75	0	0.00	34.75	1	4,467	0.02%
2023/02/24	10	34.92	1	34.85	34.80	9	4,472	0.20%
2023/02/23	1	35.30	10	35.41	35.55	-9	4,444	-0.20%
2023/02/22	10	35.10	0	0.00	34.95	10	4,425	0.23%
2023/02/21	1	35.05	5	35.41	35.30	-4	4,399	-0.09%
2023/02/20	1	35.00	1	35.05	35.20	0	4,365	0.00%
2023/02/17	3	34.25	3	34.65	34.30	0	4,344	0.00%
2023/02/16	1	34.40	20	34.28	34.30	-19	4,343	-0.44%
2023/02/15	0	0.00	4	33.75	33.70	-4	4,366	-0.09%
2023/02/14	2	34.23	1	34.30	33.75	1	4,378	0.02%
2023/02/13	0	0.00	1	33.90	33.85	-1	4,408	-0.02%
2023/02/10	2	34.55	5	34.79	34.45	-3	4,545	-0.07%
2023/02/09	11	36.30	8	35.81	35.45	3	4,585	0.07%
2023/02/08	12	35.49	35	35.51	35.40	-23	4,375	-0.53%
2023/02/07	11	33.86	10	34.15	34.30	1	4,247	0.02%
2023/02/03	2	34.75	3	35.10	34.45	-1	4,186	-0.02%
2023/02/02	14	34.90	20.1	35.67	35.70	-6.1	4,094	-0.15%
2023/02/01	1	34.10	0	0.00	34.00	1	3,765	0.03%
2023/01/30	7	32.50	3	32.48	32.35	4	3,626	0.11%
2023/01/16	0	0.00	1	31.00	31.25	-1	3,614	-0.03%
2023/01/12	1.1	31.92	1	32.00	31.50	0.1	3,636	0.00%
2023/01/11	0	0.00	1	32.05	32.25	-1	3,618	-0.03%
2023/01/10	20	31.93	0	0.00	31.60	20	3,631	0.55%
2023/01/09	1	32.40	3	32.22	31.95	-2	3,649	-0.05%
2023/01/05	0	0.00	2	31.05	30.30	-2	3,608	-0.06%
2023/01/04	1	30.50	0	0.00	30.35	1	3,626	0.03%
2022/12/29	1	29.75	0	0.00	29.95	1	3,821	0.03%
2022/12/28	1	29.65	0	0.00	29.50	1	3,873	0.03%
2022/12/26	0	0.00	1	30.15	30.00	-1	3,960	-0.03%
2022/12/22	1	30.10	0	0.00	30.05	1	4,012	0.02%
2022/12/20	5	30.95	3	29.83	29.75	2	4,098	0.05%
2022/12/19	0	0.00	1	31.20	30.85	-1	4,127	-0.02%
2022/12/16	0	0.00	3	31.40	31.35	-3	4,258	-0.07%
2022/12/15	10	32.10	13	32.08	32.10	-3	4,285	-0.07%
2022/12/14	6	32.05	5	31.57	32.35	1	4,329	0.02%
2022/12/13	6	31.56	1	31.20	31.20	5	4,304	0.12%
2022/12/12	0	0.00	1.1	32.00	31.70	-1.1	4,308	-0.03%
2022/12/09	1	32.10	7	32.83	32.15	-6	4,333	-0.14%
2022/12/08	0	0.00	11	32.86	32.70	-11	4,354	-0.25%
2022/12/07	47	33.69	16	33.21	32.60	31	4,380	0.71%
2022/12/06	4	35.24	34	35.65	35.00	-30	4,255	-0.70%
2022/12/05	106	35.91	93	36.19	34.80	13	4,157	0.31%	大買/
2022/12/02	17	33.76	16	35.24	35.90	1	3,800	0.03%
2022/12/01	4	32.83	4	32.75	32.65	0	3,541	0.00%
2022/11/29	6.1	32.15	0	0.00	31.85	6.1	3,707	0.16%
2022/11/25	5	31.46	0	0.00	31.25	5	3,907	0.13%
2022/11/24	1	31.80	0	0.00	32.15	1	3,939	0.03%
2022/11/23	2	30.98	2	31.10	31.00	0	3,952	0.00%
2022/11/22	0	0.00	7	30.04	30.00	-7	4,065	-0.17%
2022/11/18	1	31.70	1	32.00	30.85	0	4,544	0.00%
2022/11/16	0	0.00	3	31.50	31.50	-3	4,802	-0.06%
2022/11/14	2	30.83	0	0.00	30.85	2	5,247	0.04%
2022/11/10	1	30.15	0	0.00	30.00	1	5,965	0.02%
2022/11/09	1	31.40	1	31.00	30.70	0	6,360	0.00%
2022/11/08	0	0.00	10	31.49	30.40	-10	6,691	-0.15%
2022/11/07	2	30.53	1	30.95	30.70	1	7,436	0.01%
2022/11/04	0	0.00	1	29.70	29.75	-1	7,562	-0.01%
2022/10/31	1	27.95	0	0.00	27.80	1	8,713	0.01%
2022/10/21	0	0.00	1	28.30	27.90	-1	9,223	-0.01%
2022/10/19	0	0.00	5	29.51	29.40	-5	9,249	-0.05%
2022/10/18	1	29.40	0	0.00	29.70	1	9,283	0.01%
2022/10/13	3	28.85	21	26.80	26.75	-18	9,334	-0.19%
2022/10/12	1	29.00	10	29.30	29.20	-9	9,307	-0.10%
2022/10/11	0	0.00	4	30.41	29.25	-4	9,299	-0.04%
2022/10/07	43	32.03	0	0.00	31.75	43	9,286	0.46%
2022/10/06	7	31.96	1	32.20	31.60	6	9,272	0.06%
2022/10/03	10	29.70	0	0.00	30.25	10	9,109	0.11%
2022/09/29	20	29.98	0	0.00	29.20	20	9,114	0.22%
2022/09/26	0	0.00	10.3	30.52	29.85	-10.3	9,028	-0.11%
2022/09/23	10	32.05	2	31.30	31.30	8	9,012	0.09%
2022/09/22	13	33.04	0	0.00	33.15	13	8,915	0.15%
2022/09/21	2	32.95	0	0.00	33.40	2	8,950	0.02%
2022/09/20	1	33.75	0	0.00	33.80	1	9,006	0.01%
2022/09/19	15	33.64	10	33.40	33.40	5	9,117	0.05%
2022/09/16	12	34.80	2	34.90	33.90	10	9,098	0.11%
2022/09/15	13	35.48	16	34.95	34.85	-3	9,059	-0.03%
2022/09/14	1	35.05	0	0.00	35.95	1	9,020	0.01%
2022/09/13	14	35.54	0	0.00	35.90	14	8,975	0.16%
2022/09/12	5	34.80	4	34.93	35.15	1	8,961	0.01%
2022/09/08	44	34.35	5	34.70	34.60	39	8,958	0.44%
2022/09/07	24	34.56	5	35.20	34.00	19	8,946	0.21%
2022/09/06	31	35.20	11	34.54	34.75	20	8,897	0.22%
2022/09/05	37.1	37.59	12	37.08	37.00	25.1	8,723	0.29%
2022/09/02	1	39.10	2	39.10	39.10	-1	8,648	-0.01%
2022/09/01	3	38.22	11	38.22	37.90	-8	8,550	-0.09%
2022/08/31	42	37.84	1	37.90	37.85	41	8,430	0.49%
2022/08/30	9	37.77	0	0.00	37.70	9	8,506	0.11%
2022/08/29	16.1	37.80	3	37.75	37.30	13.1	8,844	0.15%
2022/08/26	12.1	40.52	25	40.29	39.80	-12.9	8,843	-0.15%
2022/08/25	31	41.28	5	40.75	40.75	26	8,517	0.31%
2022/08/24	3	42.12	6	42.01	41.25	-3	8,446	-0.04%
2022/08/23	40	41.25	17	41.82	42.15	23	8,354	0.28%
2022/08/22	8	41.28	2	40.50	41.05	6	8,264	0.07%
2022/08/19	30	42.19	6	42.11	41.10	24	8,208	0.29%
2022/08/18	322	42.24	67	42.36	41.95	255	7,914	3.22%	大買/鉅額交易
2022/08/17	39	41.58	44	41.18	41.90	-5	7,660	-0.07%
2022/08/16	15	41.30	24	41.19	41.80	-9	7,461	-0.12%
2022/08/15	15	40.57	5	40.74	40.05	10	7,064	0.14%
2022/08/12	57.1	41.10	65	40.70	40.00	-8	6,698	-0.12%
2022/08/11	22	38.32	4	38.31	38.80	18	5,792	0.31%
2022/08/10	0	0.00	11	38.55	38.80	-11	5,580	-0.20%
2022/08/09	29	39.17	22	39.13	39.30	7	5,398	0.13%
2022/08/08	21	37.54	75	37.52	37.85	-54	4,984	-1.08%
2022/08/05	4	36.85	19.1	37.07	37.10	-15.1	4,658	-0.32%
2022/08/03	1	35.05	7	35.04	34.20	-6	4,331	-0.14%
2022/08/02	1	35.25	40	35.30	34.75	-39	4,261	-0.92%
2022/08/01	5	35.65	5	36.25	36.25	0	4,189	0.00%
2022/07/29	16	35.75	13	35.85	36.00	3	4,065	0.07%
2022/07/28	53	34.27	2	34.40	34.00	51	3,877	1.32%
2022/07/27	1	34.05	10	34.05	34.40	-9	3,834	-0.23%
2022/07/26	34	33.75	0	0.00	34.05	34	3,800	0.89%
2022/07/25	0	0.00	4	34.25	34.05	-4	3,776	-0.11%
2022/07/21	16	32.33	0	0.00	32.95	16	3,674	0.44%
2022/07/20	1	33.00	10	32.74	32.00	-9	3,648	-0.25%
2022/07/19	9	32.06	2	32.18	31.90	7	3,620	0.19%
2022/07/18	3	31.05	1	31.30	31.35	2	3,588	0.06%
2022/07/15	1	30.85	0	0.00	30.85	1	3,574	0.03%
2022/07/14	1	30.10	5	30.45	30.70	-4	3,539	-0.11%
2022/07/13	0	0.00	3	29.50	28.95	-3	3,485	-0.09%
2022/07/12	3	28.25	0	0.00	28.40	3	3,484	0.09%
2022/07/08	1	29.95	6	31.00	29.95	-5	3,478	-0.14%
2022/07/07	2	29.83	9	30.06	30.50	-7	3,449	-0.20%
2022/07/06	2	29.65	1	30.70	29.60	1	3,407	0.03%
2022/07/04	0	0.00	2	29.80	29.90	-2	3,399	-0.06%
2022/07/01	7	30.64	3	31.75	29.50	4	3,432	0.12%
2022/06/30	7	32.62	13	32.82	31.95	-6	3,390	-0.18%
2022/06/29	17	34.20	9	34.42	33.80	8	3,352	0.24%
2022/06/28	3	33.90	5	34.08	34.00	-2	3,298	-0.06%
2022/06/27	0	0.00	4	33.20	34.40	-4	3,338	-0.12%
2022/06/24	1	31.20	13	30.95	31.30	-12	3,213	-0.37%
2022/06/23	13	30.48	0	0.00	30.45	13	3,203	0.41%
2022/06/22	0	0.00	1	30.75	30.55	-1	3,232	-0.03%
2022/06/21	6.1	31.66	5	31.21	31.90	1.1	3,247	0.03%
2022/06/20	1	32.05	1	30.80	30.50	0	3,394	0.00%
2022/06/17	11	32.85	0	0.00	32.80	11	3,360	0.33%
2022/06/16	5	34.85	1	34.50	33.60	4	3,337	0.12%
2022/06/15	6	35.58	3	35.45	34.85	3	3,310	0.09%
2022/06/13	0	0.00	3	34.88	34.90	-3	3,271	-0.09%
2022/06/10	26	36.28	39	36.28	36.10	-13	3,241	-0.40%
2022/06/09	14	36.29	1	37.05	36.25	13	3,198	0.41%
2022/06/08	18	37.07	17	36.49	37.15	1	3,145	0.03%
2022/06/07	33	36.95	16	36.49	36.40	17	2,996	0.57%
2022/06/06	0	33.60	9	35.74	36.00	-9	2,578	-0.35%
2022/06/02	3	34.05	2	34.20	33.80	1	2,466	0.04%
2022/06/01	2	34.80	0	0.00	34.75	2	2,485	0.08%
2022/05/31	3	34.38	3	34.55	34.30	0	2,459	0.00%
2022/05/30	1	34.00	7	34.44	34.40	-6	2,440	-0.25%
2022/05/27	5	34.18	3	33.67	33.40	2	2,406	0.08%
2022/05/26	0	0.00	1	34.00	33.70	-1	2,409	-0.04%
2022/05/25	10	32.71	8	33.14	32.20	2	2,499	0.08%
2022/05/24	18.3	34.27	47	34.06	32.55	-28.7	3,065	-0.94%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	2	30.30	0	0.00	30.20	2	3,149	0.06%
2022/05/17	0	0.00	2	29.50	29.45	-2	3,311	-0.06%
2022/05/13	0	0.00	2	28.35	28.35	-2	3,551	-0.06%
2022/05/11	2	28.95	0	0.00	28.80	2	3,623	0.06%
2022/05/10	11	28.68	7	28.91	29.00	4	3,710	0.11%
2022/05/09	2	28.28	3	28.05	28.00	-1	3,762	-0.03%
2022/05/06	2	28.78	0	0.00	29.10	2	3,911	0.05%
2022/05/05	2	29.68	4	29.95	29.80	-2	3,932	-0.05%
2022/05/03	1	28.35	1	28.55	28.40	0	3,965	0.00%
2022/04/29	2	28.55	1	28.75	28.50	1	4,025	0.02%
2022/04/28	2	27.98	2	28.40	28.30	0	4,066	0.00%
2022/04/27	12	27.39	13	27.73	28.30	-1	4,117	-0.02%
2022/04/26	4	29.21	3	29.68	29.05	1	4,157	0.02%
2022/04/25	9	29.47	3	30.00	29.25	6	4,357	0.14%
2022/04/22	0	0.00	2	32.03	31.30	-2	4,447	-0.04%
2022/04/21	0	0.00	5	32.45	32.30	-5	4,468	-0.11%
2022/04/18	8	32.50	2	32.38	32.15	6	4,550	0.13%
2022/04/15	0	0.00	2	33.40	33.05	-2	4,579	-0.04%
2022/04/14	1	33.85	1	34.50	33.85	0	4,637	0.00%
2022/04/13	0	34.29	0	0.00	34.20	0	4,705	0.00%
2022/04/12	0	0.00	1	33.80	33.65	-1	4,965	-0.02%
2022/04/11	1	34.50	1	35.10	34.30	0	5,625	0.00%
2022/04/07	12	35.70	23	35.82	35.05	-11	5,994	-0.18%
2022/04/06	0	0.00	1	35.20	35.60	-1	5,989	-0.02%
2022/04/01	11	35.40	6	35.22	35.45	5	6,051	0.08%
2022/03/31	1	36.40	1	36.55	35.75	0	6,163	0.00%
2022/03/30	15	36.47	4	36.53	36.10	11	6,272	0.18%
2022/03/29	0.5	35.20	0	0.00	35.10	0.5	6,210	0.01%
2022/03/25	4	35.79	3	35.65	35.80	1	6,347	0.02%
2022/03/24	1	35.65	5	35.56	35.55	-4	6,376	-0.06%
2022/03/23	16	36.13	9	35.78	36.10	7	6,458	0.11%
2022/03/22	1	34.10	0	0.00	34.05	1	6,483	0.02%
2022/03/09	1	34.00	0	0.00	34.10	1	10,126	0.01%
2022/03/08	5	33.50	0	0.00	33.40	5	10,140	0.05%
2022/03/07	0	0.00	2	35.05	34.90	-2	10,114	-0.02%
2022/03/03	37	37.60	25	37.63	37.15	12	10,046	0.12%
2022/03/02	5	36.85	0	0.00	37.25	5	10,025	0.05%
2022/03/01	4	37.39	1	37.40	37.40	3	9,994	0.03%
2022/02/25	2	37.50	3	37.55	37.40	-1	9,937	-0.01%
2022/02/24	23	38.74	31	38.81	36.65	-8	9,775	-0.08%
2022/02/23	36	38.60	33	38.57	38.60	3	9,159	0.03%
2022/02/22	0	0.00	5	36.95	36.50	-5	8,896	-0.06%
2022/02/21	19	37.71	18.1	37.92	37.60	0.9	8,896	0.01%
2022/02/17	0	0.00	19	37.03	37.00	-19	9,034	-0.21%
2022/02/16	2	37.43	1	37.40	37.40	1	9,532	0.01%
2022/02/15	8	36.66	12	37.45	36.60	-4	9,639	-0.04%
2022/02/14	5	35.80	0	0.00	35.65	5	9,553	0.05%
2022/02/11	18	37.46	2	37.20	37.20	16	9,521	0.17%
2022/02/10	3	37.63	6	37.60	37.55	-3	9,512	-0.03%
2022/02/09	4	37.08	7	37.51	37.20	-3	9,429	-0.03%
2022/02/08	17	36.72	18	38.10	36.80	-1	9,374	-0.01%
2022/02/07	1	34.85	1	35.00	35.75	0	9,242	0.00%
2022/01/26	3	35.17	0	0.00	34.50	3	9,254	0.03%
2022/01/25	1	35.25	0	0.00	34.80	1	9,356	0.01%
2022/01/24	4	35.81	12	35.48	35.55	-8	9,364	-0.09%
2022/01/21	3	35.80	0	36.30	35.65	3	9,381	0.03%
2022/01/20	6	36.98	6	36.80	36.80	0	9,455	0.00%
2022/01/19	0	0.00	6	36.88	37.10	-6	9,789	-0.06%
2022/01/18	26	37.33	30	37.61	36.85	-4	9,877	-0.04%
2022/01/17	21	35.92	2.1	36.20	36.70	18.9	9,674	0.20%
2022/01/14	2	33.55	2	33.80	33.40	0	9,581	0.00%
2022/01/13	5	34.75	5	34.70	34.50	0	9,595	0.00%
2022/01/12	0	0.00	2	35.30	35.20	-2	9,601	-0.02%
2022/01/11	1	36.10	7	36.09	35.80	-6	9,619	-0.06%
2022/01/10	13	36.68	1	36.20	36.00	12	9,624	0.12%
2022/01/07	5	36.53	0	0.00	36.70	5	9,610	0.05%
2022/01/06	2	37.18	15	36.10	37.50	-13	9,554	-0.14%
2022/01/05	21	37.74	8	38.68	37.35	13	9,515	0.14%
2022/01/04	37	40.25	37	38.99	38.25	0	9,286	0.00%
2022/01/03	16	37.25	22.3	38.25	38.50	-6.3	8,636	-0.07%
2021/12/30	0.1	35.50	4	35.48	35.40	-3.9	8,325	-0.05%
2021/12/29	3	36.40	0	0.00	36.20	3	8,276	0.04%
2021/12/28	5.1	37.23	3	36.85	36.60	2.1	8,263	0.03%
2021/12/27	11	37.38	2	37.23	37.30	9	8,227	0.11%
2021/12/24	4	36.86	8	37.15	36.80	-4	8,142	-0.05%
2021/12/23	7	36.11	0	0.00	35.70	7	8,008	0.09%
2021/12/21	8	35.78	0	0.00	35.35	8	7,883	0.10%
2021/12/20	0	0.00	3	35.53	35.75	-3	7,840	-0.04%
2021/12/17	8	36.41	9	36.50	36.05	-1	7,774	-0.01%
2021/12/16	6	37.37	0	0.00	37.20	6	7,661	0.08%
2021/12/15	6	35.98	0	0.00	37.30	6	7,488	0.08%
2021/12/14	11	38.04	20	37.84	36.65	-9	7,364	-0.12%
2021/12/13	123	40.24	116	39.86	39.70	7	7,113	0.10%	大買/大賣/
2021/12/10	7	38.32	7	38.26	38.20	0	6,484	0.00%
2021/12/09	115	39.94	91.1	40.17	37.05	24	6,174	0.39%	大買/
2021/12/08	24	37.76	10.4	38.93	39.40	13.6	5,211	0.26%
2021/12/07	18.1	36.68	16.1	36.04	35.85	2	4,534	0.04%
2021/12/06	1	34.60	0	0.00	34.75	1	3,878	0.03%
2021/12/03	0	0.00	0	31.40	31.60	0	3,828	0.00%
2021/12/02	0	0.00	1	31.75	30.90	-1	3,838	-0.03%
2021/11/30	0	0.00	13.2	31.06	31.25	-13.2	3,851	-0.34%
2021/11/29	1.1	29.89	1	29.85	30.60	0.1	3,933	0.00%
2021/11/26	7	30.96	0	0.00	30.95	7	3,970	0.18%
2021/11/25	0.1	33.00	0	0.00	32.35	0.1	3,974	0.00%
2021/11/24	0	0.00	7	32.80	32.90	-7	3,984	-0.18%
2021/11/23	0	0.00	1	33.10	32.65	-1	3,991	-0.03%
2021/11/22	0	0.00	1	34.10	33.70	-1	3,991	-0.03%
2021/11/19	0	0.00	2	34.75	33.55	-2	4,025	-0.05%
2021/11/18	10	34.47	3	34.37	34.10	7	4,041	0.17%
2021/11/17	26	35.01	28	34.62	34.50	-2	4,022	-0.05%
2021/11/16	4	35.29	2	34.40	33.40	2	3,965	0.05%
2021/11/15	5	35.78	9.8	35.86	35.05	-4.8	3,833	-0.13%
2021/11/12	0.8	34.35	32	33.48	34.35	-31.2	3,320	-0.94%
2021/11/11	6	31.43	3	31.55	31.25	3	3,138	0.10%
2021/11/10	5	30.55	1	30.85	30.95	4	3,152	0.13%
2021/11/09	8	30.98	4	30.86	30.65	4	3,174	0.13%
2021/11/08	4	30.71	4	30.85	30.75	0	3,178	0.00%
2021/11/05	0	0.00	1	30.25	30.60	-1	3,239	-0.03%
2021/11/04	4	30.93	4	30.43	30.40	0	3,302	0.00%
2021/11/03	10	30.78	10	30.84	30.80	0	3,366	0.00%
2021/11/02	5	31.76	7	32.54	31.10	-2	3,398	-0.06%
2021/11/01	1	31.40	3	31.55	31.40	-2	3,310	-0.06%
2021/10/29	30	31.67	22	31.05	30.75	8	3,332	0.24%
2021/10/28	9	32.14	6	32.18	31.60	3	3,296	0.09%
2021/10/27	14	33.40	7	33.82	33.50	7	3,314	0.21%
2021/10/26	0	0.00	54	31.72	32.10	-54	3,033	-1.78%
2021/10/22	1	29.35	0	0.00	29.45	1	3,271	0.03%
2021/10/21	16	29.63	17	28.91	28.85	-1	3,655	-0.03%
2021/10/20	8	28.74	8	29.15	29.30	0	3,829	0.00%
2021/10/19	8	28.54	8	28.80	28.50	0	4,739	0.00%
2021/10/15	12	27.44	12	27.25	27.15	0	5,221	0.00%
2021/10/13	10	26.77	10	25.88	25.70	0	5,442	0.00%
2021/10/12	15	27.94	15	27.25	27.40	0	5,521	0.00%
2021/10/08	7	27.70	7	27.71	28.25	0	5,731	0.00%
2021/10/06	8	26.74	0	0.00	26.05	8	6,742	0.12%
2021/10/05	4	24.05	4	25.24	26.50	0	7,013	0.00%
2021/10/04	11	25.80	0	0.00	25.05	11	7,209	0.15%
2021/10/01	10	27.36	6	26.65	26.55	4	7,785	0.05%
2021/09/30	3	28.42	3	28.73	28.45	0	8,223	0.00%
2021/09/29	3	28.47	0	0.00	28.40	3	8,400	0.04%
2021/09/27	0	0.00	1	30.15	29.80	-1	9,196	-0.01%
2021/09/22	2	28.30	0	0.00	28.30	2	9,436	0.02%
2021/09/17	2	29.80	2	29.60	29.80	0	9,479	0.00%
2021/09/14	0	0.00	3	29.60	28.90	-3	9,719	-0.03%
2021/09/09	0	0.00	2	29.65	29.50	-2	10,236	-0.02%
2021/09/08	4	28.99	2	28.65	28.90	2	10,496	0.02%
2021/09/07	2	29.10	6	29.78	29.30	-4	10,808	-0.04%
2021/09/06	4	30.21	5	29.82	29.80	-1	11,167	-0.01%
2021/09/03	12	31.43	12	31.05	31.20	0	11,532	0.00%
2021/09/02	14	32.56	7	31.60	31.35	7	11,850	0.06%
2021/09/01	1	32.00	1	32.15	32.15	0	11,877	0.00%
2021/08/31	0	0.00	1	30.60	30.60	-1	11,826	-0.01%
2021/08/27	3	31.17	3	31.00	31.05	0	11,865	0.00%
2021/08/26	4	31.73	5	31.53	31.50	-1	11,900	-0.01%
2021/08/25	2	31.83	0	0.00	31.85	2	12,033	0.02%
2021/08/24	6	32.13	6	30.93	30.85	0	12,164	0.00%
2021/08/20	1	29.15	1	29.95	29.75	0	12,177	0.00%
2021/08/19	6	30.49	6	29.93	29.75	0	12,215	0.00%
2021/08/18	4	29.30	3	30.30	31.65	1	12,331	0.01%
2021/08/17	4	30.75	2	30.13	29.35	2	12,384	0.02%
2021/08/16	8	31.34	27	30.57	30.50	-19	12,391	-0.15%
2021/08/13	7	33.01	1	32.20	32.20	6	12,374	0.05%
2021/08/12	5	33.55	6	33.67	33.70	-1	12,401	-0.01%
2021/08/11	9	33.77	8	33.63	32.90	1	12,447	0.01%
2021/08/10	5	34.59	6	34.49	34.35	-1	12,434	-0.01%
2021/08/09	8.2	36.81	5	35.91	35.95	3.2	12,415	0.03%
2021/08/06	5	37.79	5	37.72	37.45	0	12,393	0.00%
2021/08/05	2	37.58	0	0.00	37.35	2	12,395	0.02%
2021/08/04	5	37.46	6	37.51	37.35	-1	12,475	-0.01%
2021/08/03	3	38.40	0	0.00	37.95	3	12,515	0.02%
2021/08/02	15	38.62	7.1	38.71	38.40	7.9	12,551	0.06%
2021/07/30	6	38.49	23	38.46	37.95	-17	12,485	-0.14%
2021/07/29	3	37.57	14	37.59	38.35	-11	12,448	-0.09%
2021/07/28	13.1	38.36	1	37.20	37.20	12.1	12,404	0.10%
2021/07/27	15	41.28	24	41.62	40.55	-9	12,287	-0.07%
2021/07/26	21	40.88	1	40.45	40.45	20	12,001	0.17%
2021/07/23	133	42.66	102.1	42.20	40.40	30.9	11,852	0.26%	大買/大賣/
2021/07/22	9	40.36	10	39.91	41.90	-1	10,983	-0.01%
2021/07/21	1	37.95	0	0.00	38.10	1	10,593	0.01%
2021/07/20	0	0.00	10	38.62	37.90	-10	10,670	-0.09%
2021/07/19	2	38.55	0	0.00	38.45	2	10,608	0.02%
2021/07/16	4	39.15	0	0.00	39.00	4	10,687	0.04%
2021/07/15	4	40.61	4	39.71	39.30	0	10,649	0.00%
2021/07/14	21	43.39	53.1	42.96	41.20	-32.1	10,499	-0.31%
2021/07/13	23.5	43.39	21	43.40	41.85	2.5	10,319	0.02%
2021/07/12	3	41.02	9	41.31	41.45	-6	9,772	-0.06%
2021/07/09	13	40.49	51	40.58	40.00	-38	9,703	-0.39%
2021/07/08	50	41.63	39	41.77	40.20	11	9,709	0.11%
2021/07/07	23.2	39.21	37.1	40.16	40.10	-13.9	9,258	-0.15%
2021/07/06	3	37.73	3	38.45	38.05	0	9,016	0.00%
2021/07/05	52	38.76	13.2	38.71	38.90	38.8	9,075	0.43%
2021/07/02	0.2	36.90	5	36.21	36.90	-4.8	8,623	-0.06%
2021/07/01	11	34.10	2	34.05	33.55	9	8,387	0.11%
2021/06/30	8	35.21	0	0.00	35.20	8	8,319	0.10%
2021/06/29	9	36.26	1	37.30	36.00	8	8,243	0.10%
2021/06/28	12	36.41	0	0.00	36.65	12	8,214	0.15%
2021/06/25	13	36.52	1	36.95	36.45	12	8,179	0.15%
2021/06/23	3	36.58	1.1	37.95	37.25	1.9	8,101	0.02%
2021/06/22	3	35.86	2	35.60	35.80	1	8,000	0.01%
2021/06/21	6.1	37.89	7	37.59	37.50	-0.9	7,917	-0.01%
2021/06/18	11	40.40	11	40.64	40.05	0	7,910	0.00%
2021/06/17	13	41.13	15	41.60	41.90	-2	7,902	-0.03%
2021/06/16	13.1	40.40	23.1	40.88	38.95	-10	7,830	-0.13%
2021/06/15	28.1	41.34	12	42.04	43.25	16.1	7,783	0.21%
2021/06/11	12	38.70	13	39.17	39.35	-1	7,853	-0.01%
2021/06/10	23.1	35.29	7	35.80	35.80	16.1	7,500	0.21%
2021/06/09	4.1	32.06	13	32.77	32.55	-9	7,278	-0.12%
2021/06/07	1	30.15	0	0.00	30.35	1	7,485	0.01%
2021/06/04	0	0.00	5	30.50	30.50	-5	7,512	-0.07%
2021/06/02	3	33.68	0	0.00	33.00	3	7,544	0.04%
2021/06/01	18	33.64	1	33.95	34.70	17	7,502	0.23%
2021/05/28	1	31.85	0.1	32.09	31.90	0.9	7,648	0.01%
2021/05/27	6	31.80	0	0.00	31.65	6	7,968	0.08%
2021/05/26	3.1	32.56	1	32.45	32.75	2.1	8,205	0.03%
2021/05/25	2	31.73	7	29.60	31.80	-5	8,376	-0.06%
2021/05/24	7	28.66	1	27.50	28.95	6	8,364	0.07%
2021/05/21	1	27.20	7	28.07	28.20	-6	8,482	-0.07%
2021/05/20	7	27.63	5	29.10	26.75	2	8,541	0.02%
2021/05/19	5	26.70	5	27.14	28.80	0	8,554	0.00%
2021/05/18	4	24.45	4	25.80	26.20	0	8,587	0.00%
2021/05/17	0	0.00	5	24.60	23.85	-5	8,595	-0.06%
2021/05/14	6	27.56	0	0.00	26.50	6	8,557	0.07%
2021/05/13	0	0.00	2	27.60	27.25	-2	8,520	-0.02%
2021/05/12	5	27.96	1	27.60	27.20	4	8,480	0.05%
2021/05/11	2	28.70	0	0.00	27.45	2	8,374	0.02%
2021/05/10	1	30.80	0	0.00	30.30	1	8,331	0.01%
2021/05/07	0	0.00	10	31.03	32.30	-10	8,303	-0.12%
2021/05/05	6	31.55	1	33.00	30.85	5	8,265	0.06%
2021/05/04	1	30.50	6	32.60	34.20	-5	8,284	-0.06%
2021/05/03	3	32.43	1	32.20	32.15	2	8,207	0.02%
2021/04/27	5	39.50	1	38.60	38.65	4	8,263	0.05%
2021/04/26	1	40.00	26	41.26	40.30	-25	8,393	-0.30%
2021/04/23	0	0.00	5.3	35.04	38.80	-5.3	8,263	-0.06%
2021/04/22	12	37.42	3	39.55	35.30	9	8,179	0.11%
2021/04/21	6	39.38	6	39.66	39.00	0	8,056	0.00%
2021/04/20	10	39.04	0	0.00	39.95	10	8,030	0.12%
2021/04/19	11	39.33	6	41.77	39.10	5	8,036	0.06%
2021/04/16	9	45.09	6	43.03	43.00	3	7,922	0.04%
2021/04/15	7	40.87	3	41.48	44.30	4	7,853	0.05%
2021/04/14	7	42.90	5.1	42.66	43.00	2	7,726	0.03%
2021/04/13	2	46.40	7	47.84	46.50	-5	7,652	-0.07%
2021/04/12	10	48.86	27	47.63	47.10	-17	7,651	-0.22%
2021/04/09	8	53.50	1	53.00	52.30	7	7,713	0.09%
2021/04/08	0	0.00	3	55.20	52.00	-3	7,750	-0.04%
2021/04/07	2	50.00	7	50.14	50.20	-5	7,846	-0.06%
2021/04/06	0	0.00	5	43.92	45.65	-5	8,219	-0.06%
2021/04/01	2	40.50	0	0.00	41.50	2	8,252	0.02%
2021/03/31	3	41.42	5	43.12	41.00	-2	8,391	-0.02%
2021/03/30	0	0.00	1	41.50	41.70	-1	8,407	-0.01%
2021/03/29	0	0.00	6	40.34	40.30	-6	8,446	-0.07%
2021/03/26	3	38.45	4	39.30	39.50	-1	8,507	-0.01%
2021/03/25	3	38.50	5	38.22	38.50	-2	8,610	-0.02%
2021/03/24	2.1	39.90	1	37.20	37.10	1.1	8,748	0.01%
2021/03/23	8	40.75	8.1	40.50	40.50	-0.1	8,783	0.00%
2021/03/22	15	43.48	9	44.44	45.00	6	8,790	0.07%
2021/03/19	11	40.35	3	40.70	42.55	8	8,873	0.09%
2021/03/18	21.1	38.61	16	38.36	38.80	5.1	8,761	0.06%
2021/03/17	19	34.04	12	33.10	35.30	7	8,604	0.08%
2021/03/16	2	32.25	0	0.00	32.25	2	8,208	0.02%
2021/03/15	4	28.70	8	28.91	29.35	-4	8,244	-0.05%
2021/03/12	5	25.75	46	25.80	26.70	-41	8,286	-0.49%
2021/03/11	4	24.39	2	24.43	24.30	2	8,135	0.02%
2021/03/10	10	24.34	5	24.25	24.05	5	8,107	0.06%
2021/03/09	1	23.15	1	23.90	24.05	0	8,059	0.00%
2021/03/08	4	23.71	3	23.73	23.25	1	7,997	0.01%
2021/03/05	6	24.09	1	24.60	23.50	5	7,963	0.06%
2021/03/04	3	24.83	3	25.27	25.00	0	7,891	0.00%
2021/03/03	11	24.53	9	24.18	25.30	2	7,788	0.03%
2021/03/02	7	24.94	8	25.40	24.95	-1	7,538	-0.01%
2021/02/26	5	20.90	13	22.50	23.10	-8	7,165	-0.11%
2021/02/25	35	22.74	14.3	22.08	21.00	20.7	6,869	0.30%
2021/02/24	1	20.15	17	21.75	21.75	-16	6,555	-0.24%
2021/02/23	8	18.41	9	19.80	19.80	-1	6,480	-0.02%
2021/02/22	5	18.07	41	18.01	18.00	-36	6,303	-0.57%
2021/02/19	38	17.10	0	0.00	17.50	38	6,201	0.61%
2021/02/17	1	16.00	11	16.36	16.50	-10	6,009	-0.17%
2021/02/05	5	15.10	0	0.00	15.05	5	5,936	0.08%
2021/02/03	3	15.05	2	15.00	15.00	1	5,890	0.02%
2021/02/02	2	15.40	0	0.00	15.20	2	5,892	0.03%
2021/02/01	1	15.40	0	0.00	15.10	1	5,905	0.02%
2021/01/28	1	16.85	2	16.70	16.70	-1	5,799	-0.02%
2021/01/27	0	0.00	6	17.33	17.30	-6	5,752	-0.10%
2021/01/26	5	17.32	0	0.00	16.70	5	5,677	0.09%
2021/01/22	0	0.00	40	16.96	16.65	-40	5,485	-0.73%
2021/01/21	0	0.00	6	16.33	17.20	-6	5,432	-0.11%
2021/01/20	35	17.16	1	17.70	16.55	34	5,337	0.64%
2021/01/19	23	18.34	55	18.33	18.35	-32	5,149	-0.62%
2021/01/18	11	15.36	0	0.00	16.70	11	4,952	0.22%
2021/01/15	3	16.18	0	0.00	16.30	3	4,924	0.06%
2021/01/14	1	16.15	0	0.00	16.55	1	4,900	0.02%
2021/01/12	31	16.67	0	17.50	16.35	31	4,917	0.63%
2021/01/11	10.1	17.50	0	0.00	18.00	10.1	4,927	0.20%
2021/01/08	0	0.00	3	16.45	16.55	-3	4,842	-0.06%
2021/01/07	5	16.54	1	16.80	16.25	4	4,811	0.08%
2021/01/06	11	17.49	2	17.50	17.10	9	4,714	0.19%
2021/01/05	7	18.27	6	18.30	18.20	1	4,547	0.02%
2021/01/04	11	18.80	29	18.73	18.90	-18	4,383	-0.41%
2020/12/31	13	16.75	0	0.00	17.20	13	4,089	0.32%
2020/12/30	20	14.80	0	0.00	15.65	20	3,810	0.52%
2020/12/29	0	0.00	2	14.80	15.45	-2	3,624	-0.06%
2020/12/28	0	0.00	1	14.15	14.15	-1	3,177	-0.03%
2020/12/25	3	12.83	66	12.81	12.90	-63	3,084	-2.04%
2020/12/24	6	12.25	2	11.80	11.75	4	2,917	0.14%
2020/12/21	1	12.60	0	0.00	12.05	1	2,763	0.04%
2020/12/18	0	0.00	2	13.10	13.35	-2	2,678	-0.07%
2020/12/17	2	12.30	15	12.74	13.40	-13	2,501	-0.52%
2020/12/16	1	12.20	6	12.22	12.20	-5	2,342	-0.21%
2020/12/15	6	11.87	16	11.71	12.55	-10	2,197	-0.46%
2020/12/14	10	11.65	12	11.65	11.65	-2	1,939	-0.10%
2020/12/11	0	0.00	5	10.60	10.60	-5	1,912	-0.26%
2020/12/10	0	0.00	2	9.61	9.65	-2	1,778	-0.11%
2020/12/09	0	0.00	3	10.00	9.86	-3	1,723	-0.17%
2020/12/08	5	10.20	33	9.82	9.87	-28	1,639	-1.71%
2020/12/07	3	9.28	0	0.00	9.62	3	1,478	0.20%
2020/12/04	10	8.69	0	0.00	8.75	10	1,352	0.74%
2020/12/03	0	0.00	1	8.61	8.58	-1	1,334	-0.07%
2020/12/02	0	0.00	3	8.53	8.57	-3	1,338	-0.22%
2020/12/01	5	8.75	0	0.00	8.66	5	1,321	0.38%
2020/11/30	0	0.00	3	8.50	8.56	-3	1,282	-0.23%
2020/11/27	2	8.27	11	8.08	8.40	-9	1,227	-0.73%
2020/11/26	11	8.01	0	0.00	8.06	11	1,186	0.93%
2020/11/25	10	7.95	0	0.00	8.00	10	1,175	0.85%
2020/11/24	1	7.91	2	7.99	7.90	-1	1,167	-0.09%
2020/11/23	0	0.00	2	8.08	8.04	-2	1,149	-0.17%
2020/11/20	2	8.06	0	0.00	8.11	2	1,133	0.18%
2020/11/11	0	0.00	7	7.86	7.90	-7	1,092	-0.64%
2020/11/09	1	7.97	0	0.00	8.30	1	1,046	0.10%
2020/11/04	0	0.00	2	7.67	7.70	-2	997	-0.20%
2020/11/03	2	7.69	0	0.00	7.70	2	994	0.20%
2020/11/02	5	7.54	0	0.00	7.55	5	994	0.50%
2020/10/30	5	7.66	0	0.00	7.61	5	993	0.50%
2020/10/26	0	0.00	2	8.04	7.91	-2	981	-0.20%
2020/10/23	2	7.86	14	7.89	8.03	-12	970	-1.24%
2020/10/22	14	7.71	23	7.88	7.70	-9	949	-0.95%
2020/10/21	27	7.93	20	7.85	7.90	7	944	0.74%
2020/10/20	20	8.03	3	8.21	7.95	17	973	1.75%
2020/10/19	3	8.24	1	8.32	8.32	2	914	0.22%
2020/10/16	3	7.69	0	0.00	7.57	3	803	0.37%
2020/10/15	7	7.56	3	7.54	7.72	4	791	0.51%
2020/10/08	0	0.00	50	7.37	7.37	-50	789	-6.34%
2020/10/05	13	7.36	0	0.00	7.37	13	810	1.60%
2020/09/30	1	7.47	0	0.00	7.39	1	823	0.12%
2020/09/25	24	7.43	0	0.00	7.35	24	940	2.55%
2020/09/24	12	7.54	2	7.78	7.52	10	1,037	0.96%
2020/09/23	2	7.44	34	7.77	7.94	-32	1,027	-3.11%
2020/09/21	34	7.51	0	0.00	7.50	34	966	3.52%
2020/09/17	0	0.00	2	7.64	7.50	-2	960	-0.21%
2020/09/16	2	7.67	3	7.83	7.79	-1	940	-0.11%
2020/09/09	0	0.00	1	7.80	7.73	-1	879	-0.11%
2020/09/04	0	0.00	3	7.19	7.20	-3	824	-0.36%
2020/09/03	0	0.00	2	7.35	7.35	-2	819	-0.24%
2020/09/01	1	7.10	0	0.00	7.11	1	812	0.12%
2020/08/24	0	0.00	5	7.00	6.98	-5	806	-0.62%
2020/08/20	5	6.88	0	0.00	6.61	5	805	0.62%
2020/08/11	2	7.13	0	0.00	7.17	2	788	0.25%
2020/07/27	1	7.22	0	0.00	7.18	1	782	0.13%
2020/07/24	0	0.00	5	7.74	7.57	-5	780	-0.64%
2020/07/13	0	0.00	10	7.25	7.25	-10	667	-1.50%
2020/07/09	10	7.40	0	0.00	7.40	10	654	1.53%
2020/07/07	0	0.00	2	7.68	7.40	-2	628	-0.32%
2020/07/06	2	7.61	7	7.50	7.70	-5	606	-0.82%
2020/07/03	9	7.21	0	0.00	7.67	9	536	1.68%
2020/06/24	0	0.00	5	6.42	6.40	-5	371	-1.35%
2020/06/23	3	6.55	3	6.50	6.51	0	373	0.00%
2020/06/22	5	6.48	0	0.00	6.50	5	367	1.36%
2020/06/02	0	0.00	36	6.03	6.07	-36	465	-7.74%
2020/05/29	13	5.94	0	0.00	5.95	13	480	2.70%
2020/05/28	23	5.96	0	0.00	5.98	23	484	4.75%
2020/05/26	0	0.00	5	5.81	5.86	-5	498	-1.00%
2020/04/16	0	0.00	1	6.05	6.07	-1	558	-0.18%
2020/04/14	0	6.35	0	0.00	5.98	0	563	0.00%
2020/03/17	1	5.08	0	0.00	5.09	1	846	0.12%
2020/03/10	0	0.00	2	6.42	6.61	-2	977	-0.20%
2020/03/04	0	0.00	5	6.87	6.96	-5	1,024	-0.49%
2020/02/27	1	6.92	3	7.09	6.92	-2	1,042	-0.19%
2020/02/03	5	7.25	0	0.00	7.20	5	1,131	0.44%
2020/01/31	1	7.50	60	7.51	7.55	-59	1,127	-5.23%
2020/01/30	5	7.45	0	0.00	7.41	5	1,129	0.44%
2020/01/03	0	0.00	40	8.50	8.45	-40	1,221	-3.27%
2020/01/02	0	0.00	21	8.64	8.67	-21	1,225	-1.71%
2019/12/31	2	8.69	8	8.56	8.60	-6	1,256	-0.48%
2019/12/30	0	0.00	91	8.57	8.58	-91	1,462	-6.22%
2019/12/24	28	9.01	24	9.09	8.97	4	1,861	0.21%
2019/12/13	50	8.49	0	0.00	8.48	50	1,854	2.70%
2019/12/12	0	0.00	50	8.54	8.45	-50	1,848	-2.70%
2019/12/10	23	8.76	20	8.80	8.72	3	1,820	0.16%
2019/12/06	2	8.55	1	8.56	8.35	1	1,672	0.06%
2019/11/27	76	8.49	0	0.00	8.37	76	1,608	4.73%
2019/11/25	0	0.00	6	8.34	8.31	-6	1,588	-0.38%
2019/11/22	8	8.26	2	8.41	8.24	6	1,613	0.37%
2019/11/20	34	8.32	0	0.00	8.28	34	1,609	2.11%
2019/11/19	1	8.43	6	8.42	8.39	-5	1,614	-0.31%
2019/11/18	0	0.00	1	8.30	8.26	-1	1,586	-0.06%
2019/11/15	52	8.01	0	0.00	7.98	52	1,558	3.34%
2019/11/14	50	8.00	0	0.00	7.97	50	1,558	3.21%
2019/11/07	1	8.08	1	8.18	8.08	0	1,603	0.00%
2019/10/23	5	8.70	5	8.89	8.60	0	1,615	0.00%
2019/10/22	0	0.00	6	8.58	8.56	-6	1,591	-0.38%
2019/10/21	20	8.58	20	8.67	8.53	0	1,615	0.00%
2019/10/18	6	8.52	0	0.00	8.52	6	1,634	0.37%
2019/10/15	0	0.00	13	8.45	8.35	-13	1,648	-0.79%
2019/10/14	3	8.68	0	0.00	8.67	3	1,638	0.18%
2019/10/08	1	8.93	0	0.00	8.66	1	1,607	0.06%
2019/10/07	0	0.00	1	9.10	8.86	-1	1,597	-0.06%
2019/10/04	4	9.32	0	0.00	9.08	4	1,570	0.25%
2019/10/03	0	0.00	2	9.03	9.25	-2	1,360	-0.15%
2019/10/01	1	8.90	0	0.00	8.68	1	1,156	0.09%
2019/09/27	0	9.07	0	0.00	9.05	0	1,090	0.00%
2019/09/26	8	8.80	0	0.00	8.90	8	923	0.87%
2019/09/24	1	8.38	0	0.00	8.35	1	783	0.13%
2019/09/19	0	0.00	3	8.18	8.05	-3	750	-0.40%
2019/09/16	0	0.00	20	7.89	7.87	-20	724	-2.76%
2019/09/11	0	0.00	30	7.85	7.83	-30	727	-4.13%
2019/09/10	0	0.00	38	7.87	7.81	-38	732	-5.19%
2019/09/06	23	7.97	0	0.00	8.00	23	730	3.15%
2019/09/05	65	7.83	0	0.00	7.94	65	723	8.98%
2019/08/30	0	0.00	3	7.82	7.75	-3	707	-0.42%
2019/08/14	0	0.00	30	7.90	7.72	-30	711	-4.22%
2019/08/13	0	0.00	60	7.84	7.80	-60	723	-8.29%
2019/08/08	40	8.13	0	0.00	8.12	40	733	5.45%
2019/08/07	20	8.07	0	0.00	8.07	20	754	2.65%
2019/08/05	0	0.00	20	8.10	8.08	-20	812	-2.46%
2019/08/02	0	0.00	24	8.18	8.15	-24	964	-2.49%
2019/08/01	0	0.00	64	8.59	8.57	-64	1,028	-6.22%
2019/07/30	26	8.79	0	0.00	8.68	26	1,045	2.49%
2019/07/29	20	9.02	0	0.00	9.00	20	1,050	1.90%
2019/07/25	0	0.00	22	8.77	8.77	-22	1,033	-2.13%
2019/07/23	0	0.00	5	9.00	8.75	-5	1,059	-0.47%
2019/07/22	5	8.77	4	8.79	8.83	1	1,040	0.10%
2019/07/19	4	8.72	1	8.48	8.58	3	1,027	0.29%
2019/07/18	11	8.35	0	0.00	8.34	11	994	1.11%
2019/07/17	20	8.42	0	0.00	8.38	20	1,010	1.98%
2019/07/15	0	0.00	1	8.37	8.36	-1	1,036	-0.10%
2019/07/09	0	0.00	1	8.25	8.25	-1	1,394	-0.07%
2019/07/04	32	8.13	0	0.00	8.17	32	1,441	2.22%
2019/07/03	30	8.07	30	8.04	8.06	0	1,499	0.00%
2019/07/02	20	8.13	0	0.00	8.12	20	1,521	1.31%
2019/07/01	30	8.03	0	0.00	8.03	30	1,541	1.95%
2019/06/28	0	0.00	10	8.07	8.00	-10	1,562	-0.64%
2019/06/27	0	0.00	40	7.99	7.92	-40	1,555	-2.57%
2019/06/21	20	8.03	0	0.00	8.10	20	1,625	1.23%
2019/06/20	0	0.00	20	8.00	8.00	-20	1,636	-1.22%
2019/06/18	21	7.91	0	0.00	7.85	21	1,661	1.26%
2019/06/17	29	7.90	0	0.00	7.92	29	1,669	1.74%
2019/05/20	0	0.00	132	8.12	7.72	-132	2,050	-6.44%	大賣/鉅額交易
2019/05/17	0	0.00	70	8.27	8.15	-70	2,036	-3.44%
2019/05/16	202	8.52	0	0.00	8.36	202	2,033	9.93%	大買/鉅額交易
2019/05/14	1	8.73	1	8.77	8.73	0	1,988	0.00%
2019/05/10	42	8.98	28	8.92	8.74	14	1,922	0.73%
2019/05/09	1	8.81	2	8.89	8.72	-1	1,769	-0.06%
2019/04/30	0	0.00	1	8.81	8.78	-1	1,638	-0.06%
2019/04/29	2	8.89	0	0.00	8.98	2	1,639	0.12%
2019/04/19	61	9.03	6	9.15	9.03	55	1,539	3.57%
2019/04/18	8	9.16	5	9.13	9.11	3	1,503	0.20%
2019/04/17	22	9.06	18	9.13	8.78	4	1,330	0.30%
2019/04/10	0	0.00	2	8.30	8.43	-2	1,088	-0.18%
2019/04/09	3	8.48	0	0.00	8.21	3	1,043	0.29%
2019/04/08	2	8.30	0	0.00	8.18	2	977	0.20%
2019/04/03	0	8.12	0	0.00	8.17	0	949	0.00%
2019/04/01	0	0.00	52	8.08	8.05	-52	902	-5.76%
2019/03/29	0	0.00	48	8.22	8.16	-48	893	-5.37%
2019/03/28	1	8.35	1	8.42	8.28	0	882	0.00%
2019/03/25	0	0.00	30	8.10	8.29	-30	809	-3.70%
2019/03/22	24	8.02	44	8.20	8.22	-20	786	-2.54%
2019/03/18	0	0.00	2	8.30	8.24	-2	700	-0.29%
2019/03/14	4	8.36	4	8.50	8.50	0	647	0.00%
2019/03/11	5	7.60	15	7.72	7.72	-10	508	-1.97%
2019/03/06	20	7.12	0	0.00	7.12	20	403	4.95%
2019/03/05	50	7.10	0	0.00	7.10	50	405	12.33%
2019/03/04	80	7.02	0	0.00	7.07	80	389	20.56%
2019/02/22	15	7.20	6	7.19	7.14	9	429	2.10%
2019/02/15	3	6.88	0	0.00	6.85	3	310	0.97%
2019/01/22	0	0.00	3	6.71	6.69	-3	339	-0.88%
2019/01/21	1	6.72	0	0.00	6.69	1	340	0.29%
2018/12/21	2	6.80	0	0.00	6.80	2	410	0.49%
2018/12/20	2	6.87	0	0.00	6.89	2	410	0.49%
2018/12/18	2	6.97	0	0.00	6.98	2	411	0.49%
2018/11/02	2	6.76	0	0.00	6.77	2	493	0.41%
2018/10/11	1	6.51	0	0.00	6.51	1	746	0.13%
2018/08/29	0	0.00	8	8.72	8.90	-8	2,950	-0.27%
2018/08/27	2	8.41	0	0.00	8.43	2	3,035	0.07%
2018/08/23	1	8.55	0	0.00	8.50	1	3,175	0.03%
2018/08/21	1	8.72	0	0.00	8.70	1	3,286	0.03%
2018/08/14	2	8.65	0	0.00	8.63	2	3,409	0.06%
2018/08/13	2	8.80	0	0.00	8.75	2	3,416	0.06%
2018/08/02	2	9.43	2	9.40	9.35	0	3,457	0.00%
2018/08/01	0	0.00	1	9.40	9.40	-1	3,407	-0.03%
2018/07/31	1	9.37	0	0.00	9.33	1	3,406	0.03%
2018/07/30	1	9.38	1	9.49	9.33	0	3,400	0.00%
2018/07/26	0	0.00	1	9.58	9.47	-1	3,344	-0.03%
2018/07/25	1	9.50	0	0.00	9.45	1	3,331	0.03%
2018/07/24	2	9.49	2	9.54	9.50	0	3,319	0.00%
2018/07/23	0	0.00	1	9.71	9.48	-1	3,313	-0.03%
2018/07/20	8	9.91	8	9.81	9.65	0	3,301	0.00%
2018/07/19	1	9.60	2	9.69	9.60	-1	3,248	-0.03%
2018/07/18	3	9.66	5	9.72	9.58	-2	3,244	-0.06%
2018/07/17	5	9.68	2	9.81	9.65	3	3,250	0.09%
2018/07/16	2	9.98	0	0.00	9.82	2	3,233	0.06%
2018/07/13	0	0.00	2	9.50	10.05	-2	3,168	-0.06%
2018/07/12	0	0.00	1	9.20	9.20	-1	3,063	-0.03%
2018/07/11	0	0.00	1	8.91	8.86	-1	2,900	-0.03%
2018/07/09	0	0.00	1	8.95	8.85	-1	2,871	-0.03%
2018/07/06	1	8.83	2	8.91	8.90	-1	2,866	-0.03%
2018/07/05	6	9.27	4	9.20	9.08	2	2,837	0.07%
2018/07/03	1	9.91	2	9.99	9.51	-1	2,761	-0.04%
2018/07/02	1	9.90	0	0.00	9.90	1	2,740	0.04%
2018/06/29	2	9.85	1	10.00	9.74	1	2,689	0.04%
2018/06/26	1	10.10	0	0.00	10.10	1	2,595	0.04%
2018/06/25	5	10.25	5	10.38	10.15	0	2,551	0.00%
2018/06/22	6	10.15	0	0.00	10.05	6	2,468	0.24%
2018/06/21	1	9.90	0	0.00	9.92	1	2,387	0.04%
2018/06/20	5	9.40	0	0.00	9.40	5	2,326	0.21%
2018/06/19	5	9.60	0	0.00	9.50	5	2,288	0.22%
2018/06/15	0	0.00	1	10.35	10.00	-1	2,260	-0.04%
2018/06/13	0	0.00	1	10.70	10.45	-1	2,290	-0.04%
2018/06/12	2	11.23	3	11.35	11.15	-1	2,206	-0.05%
2018/06/11	6	10.68	0	0.00	11.30	6	2,089	0.29%
2018/06/08	4	9.34	16	10.38	10.50	-12	1,743	-0.69%
2018/06/07	2	9.58	0	0.00	9.55	2	1,700	0.12%
2018/05/30	1	9.10	1	8.97	8.85	0	1,266	0.00%
2018/05/24	0	0.00	5	8.62	8.60	-5	1,103	-0.45%
2018/05/09	0	0.00	2	7.40	7.45	-2	926	-0.22%
2018/04/09	5	8.19	0	0.00	8.10	5	1,260	0.40%
2018/04/02	1	8.45	0	0.00	8.39	1	1,259	0.08%
2018/03/29	0	8.41	0	0.00	8.46	0	1,257	0.00%
2018/03/27	0	0.00	8	8.65	8.60	-8	1,254	-0.64%
2018/03/26	7	8.41	0	0.00	8.45	7	1,243	0.56%
2018/03/23	2	8.50	0	0.00	8.50	2	1,234	0.16%
2018/03/21	0	0.00	4	8.93	8.98	-4	1,209	-0.33%
2018/03/20	0	0.00	1	8.87	9.00	-1	1,185	-0.08%
2018/03/13	0	0.00	3	9.01	8.81	-3	972	-0.31%
2018/02/26	0	7.52	0	0.00	7.58	0	1,042	0.00%
2018/02/23	5	7.56	0	0.00	7.55	5	1,078	0.46%
2018/01/12	0	0.00	2	8.60	8.60	-2	1,725	-0.12%
2018/01/09	2	9.02	1	8.80	8.76	1	1,774	0.06%
2018/01/08	0	0.00	2	8.58	8.75	-2	1,665	-0.12%
2018/01/05	0	0.00	1	8.54	8.54	-1	1,640	-0.06%
2018/01/03	0	0.00	1	8.42	8.35	-1	1,630	-0.06%