普誠 (6129)-凱基-松山券商分點個股進出

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
24.70
漲跌
▲0.10
漲幅
+0.41%
成交量
208張
產業
上櫃半導體類股
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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/05/16	1	24.25	0	0.00	24.45	1	756	0.13%
2024/05/14	0	0.00	2	24.48	24.55	-2	786	-0.25%
2024/04/25	1	24.15	0	0.00	23.90	1	858	0.12%
2024/04/24	0	0.00	1	24.10	24.15	-1	867	-0.12%
2024/04/23	1	23.75	0	0.00	23.60	1	890	0.11%
2024/04/16	0	24.95	0	0.00	24.50	0	919	0.00%
2024/04/09	1	26.50	0	0.00	26.55	1	985	0.10%
2024/04/01	0	27.35	0	0.00	27.10	0	1,468	0.00%
2024/03/26	0	0.00	1	26.40	26.20	-1	1,552	-0.06%
2024/03/25	1	26.35	0	0.00	26.35	1	1,549	0.06%
2024/03/20	0	0.00	1	26.20	26.15	-1	1,565	-0.06%
2024/03/15	2	26.78	2	26.55	26.55	0	1,606	0.00%
2024/03/08	0	0.00	3	26.50	26.80	-3	1,712	-0.18%
2024/03/07	6	27.77	0	0.00	27.55	6	1,695	0.35%
2024/03/06	0	0.00	2	28.35	28.10	-2	1,691	-0.12%
2024/03/05	1	28.35	2	28.35	28.35	-1	1,696	-0.06%
2024/03/04	2	28.73	0	0.00	28.60	2	1,742	0.11%
2024/03/01	2	28.45	2	29.05	28.65	0	1,811	0.00%
2024/02/27	1	28.95	1.3	28.57	28.55	-0.3	1,879	-0.02%
2024/02/22	1	29.20	0	0.00	29.05	1	2,120	0.05%
2024/02/21	1	29.20	0	0.00	29.15	1	2,146	0.05%
2024/02/16	0	0.00	3	29.67	29.70	-3	2,178	-0.14%
2024/02/15	0	0.00	2	28.45	28.70	-2	2,187	-0.09%
2024/02/05	1	28.40	3	28.45	28.45	-2	2,202	-0.09%
2024/01/30	2	29.35	0	0.00	28.95	2	2,283	0.09%
2024/01/29	1	29.10	1	29.50	29.40	0	2,273	0.00%
2024/01/23	0	0.00	2	29.50	29.65	-2	2,289	-0.09%
2024/01/17	3	29.75	0	0.00	29.20	3	2,328	0.13%
2024/01/16	2	29.30	3	29.57	29.85	-1	2,339	-0.04%
2024/01/12	1	29.45	1	29.25	29.20	0	2,380	0.00%
2024/01/11	1	29.30	1	29.35	29.30	0	2,457	0.00%
2024/01/10	0	0.00	1	29.25	29.25	-1	2,515	-0.04%
2024/01/09	2	30.00	0	0.00	29.75	2	2,499	0.08%
2024/01/04	1	30.60	2	30.50	30.45	-1	2,492	-0.04%
2024/01/02	4	30.71	1	30.65	30.80	3	2,431	0.12%
2023/12/29	0	0.00	1	30.85	30.85	-1	2,420	-0.04%
2023/12/28	2.1	31.48	2	31.53	31.25	0.1	2,402	0.00%
2023/12/27	16.2	32.27	17	32.42	32.00	-0.8	2,321	-0.03%
2023/12/26	1	30.20	4	30.64	30.70	-3	1,943	-0.15%
2023/12/25	10	30.45	0	0.00	30.05	10	1,905	0.53%
2023/12/22	1	30.40	1	30.10	29.95	0	1,875	0.00%
2023/12/21	1	29.55	6	30.56	30.25	-5	1,840	-0.27%
2023/12/20	5	29.30	0	0.00	29.30	5	1,774	0.28%
2023/12/19	0	0.00	3	29.15	29.10	-3	1,773	-0.17%
2023/12/15	1	30.15	1	30.20	30.10	0	1,750	0.00%
2023/12/14	0	0.00	1	31.00	30.35	-1	1,746	-0.06%
2023/12/11	1	30.85	0	0.00	30.25	1	1,707	0.06%
2023/12/07	3	30.23	7	30.62	30.05	-4	1,649	-0.24%
2023/12/06	1	30.10	0	0.00	31.00	1	1,615	0.06%
2023/12/05	2	30.15	1	30.55	30.10	1	1,589	0.06%
2023/12/04	2	30.43	0	30.65	30.35	2	1,584	0.13%
2023/12/01	5	30.76	0	0.00	30.65	5	1,594	0.31%
2023/11/29	1	31.85	2	31.60	31.40	-1	1,669	-0.06%
2023/11/28	4	31.01	6	30.65	31.55	-2	1,618	-0.12%
2023/11/27	9	30.64	1	31.05	30.30	8	1,533	0.52%
2023/11/24	2	30.45	0	0.00	30.25	2	1,503	0.13%
2023/11/22	1	31.50	17	31.11	31.75	-16	1,288	-1.24%
2023/11/20	2	30.65	0	0.00	30.35	2	1,182	0.17%
2023/11/17	1	30.40	0	0.00	30.35	1	1,147	0.09%
2023/11/15	1	29.60	1	30.10	29.75	0	1,114	0.00%
2023/11/14	0	0.00	1	29.65	29.70	-1	1,095	-0.09%
2023/11/13	1	29.10	0	0.00	28.90	1	1,069	0.09%
2023/11/10	0	0.00	1	30.15	30.00	-1	1,057	-0.09%
2023/11/09	1	29.60	2	30.05	29.50	-1	1,036	-0.10%
2023/11/08	3	30.35	0	0.00	29.75	3	1,051	0.29%
2023/11/07	0	0.00	1	29.10	29.15	-1	1,016	-0.10%
2023/11/06	1	28.20	2	28.48	28.60	-1	1,027	-0.10%
2023/10/25	8	30.55	1	30.35	29.90	7	1,097	0.64%
2023/10/24	1	30.60	1	29.70	30.05	0	1,077	0.00%
2023/10/19	1	29.25	0	0.00	29.25	1	1,024	0.10%
2023/10/18	2	29.45	2	29.78	29.85	0	946	0.00%
2023/10/12	0	28.90	0	0.00	28.65	0	925	0.00%
2023/10/06	1	29.20	0	0.00	29.30	1	933	0.11%
2023/10/05	1	29.50	1	30.20	29.45	0	953	0.00%
2023/10/04	0	0.00	1	29.70	29.75	-1	953	-0.10%
2023/09/26	1	29.10	0	0.00	29.00	1	1,027	0.10%
2023/09/20	1	29.60	0.1	29.70	29.50	0.9	1,063	0.08%
2023/09/14	1	30.35	1	30.20	30.15	0	1,083	0.00%
2023/09/12	1	29.60	0	0.00	29.15	1	1,105	0.09%
2023/09/08	3	29.83	0	0.00	29.70	3	1,171	0.26%
2023/09/05	0	0.00	9	30.41	31.00	-9	1,270	-0.71%
2023/08/31	0	0.00	1	29.25	29.20	-1	1,232	-0.08%
2023/08/18	1	28.80	0	0.00	28.50	1	1,337	0.07%
2023/08/17	1	28.90	0	0.00	28.80	1	1,342	0.07%
2023/08/16	2	27.85	0	0.00	28.30	2	1,344	0.15%
2023/08/14	2	28.13	1	28.15	28.20	1	1,350	0.07%
2023/08/10	3	30.08	1	29.90	29.95	2	1,323	0.15%
2023/08/09	1	31.10	1	31.15	30.85	0	1,317	0.00%
2023/08/08	2	29.80	0	0.00	29.60	2	1,229	0.16%
2023/07/27	4	30.68	4	30.90	30.90	0	1,486	0.00%
2023/07/25	1	30.35	0	0.00	30.30	1	1,543	0.06%
2023/07/24	2	30.10	0	0.00	29.95	2	1,552	0.13%
2023/07/21	0	0.00	3	30.65	30.80	-3	1,555	-0.19%
2023/07/20	0	0.00	2	30.95	30.95	-2	1,603	-0.12%
2023/07/19	0	0.00	1	30.60	30.60	-1	1,614	-0.06%
2023/07/18	2	30.80	0	0.00	30.80	2	1,658	0.12%
2023/07/14	1	30.95	0	0.00	30.95	1	1,865	0.05%
2023/07/13	0	0.00	1	30.95	30.75	-1	1,998	-0.05%
2023/07/12	1	31.30	0	0.00	31.15	1	2,041	0.05%
2023/07/11	1	31.65	0	0.00	31.60	1	2,102	0.05%
2023/07/06	1	32.80	0	0.00	32.30	1	2,264	0.04%
2023/07/05	2	33.20	1	32.85	32.85	1	2,266	0.04%
2023/07/04	2	32.75	0	0.00	32.85	2	2,260	0.09%
2023/06/30	1	32.20	1	32.20	32.15	0	2,263	0.00%
2023/06/28	3	32.15	0	0.00	32.00	3	2,286	0.13%
2023/06/20	4	32.95	0	0.00	32.70	4	2,474	0.16%
2023/06/19	6	33.30	0	0.00	33.15	6	2,578	0.23%
2023/06/16	0	0.00	2	33.70	33.20	-2	2,622	-0.08%
2023/06/15	0	0.00	2	33.58	33.25	-2	2,629	-0.08%
2023/06/14	7	34.10	7	33.60	33.45	0	2,636	0.00%
2023/06/13	3	33.23	2	33.35	33.35	1	2,666	0.04%
2023/06/12	1	31.45	0	0.00	31.45	1	2,679	0.04%
2023/06/09	1	32.40	0	0.00	32.10	1	2,718	0.04%
2023/06/08	3	32.85	3	32.45	32.50	0	2,756	0.00%
2023/06/06	0	0.00	1	33.90	33.15	-1	3,293	-0.03%
2023/06/05	0	0.00	1	33.80	33.80	-1	3,742	-0.03%
2023/06/01	1	33.75	0	0.00	33.65	1	3,800	0.03%
2023/05/30	0	0.00	2	33.35	33.35	-2	3,878	-0.05%
2023/05/29	0	0.00	1	33.00	33.65	-1	3,887	-0.03%
2023/05/26	1	32.85	1	32.30	32.30	0	3,911	0.00%
2023/05/23	0	0.00	0	33.30	33.25	0	4,095	0.00%
2023/05/22	1	33.05	1	32.70	33.10	0	4,141	0.00%
2023/05/18	1	32.75	1	32.95	32.95	0	4,178	0.00%
2023/05/16	2	32.35	0	0.00	32.40	2	4,201	0.05%
2023/05/15	1	32.00	1	32.00	32.00	0	4,231	0.00%
2023/05/11	1	32.95	1	32.50	32.50	0	4,541	0.00%
2023/05/09	0	0.00	8	32.90	32.95	-8	4,708	-0.17%
2023/05/08	1	33.35	0	0.00	33.30	1	4,722	0.02%
2023/05/05	2	33.25	0.1	33.80	33.55	1.9	4,793	0.04%
2023/05/04	2	36.20	0	0.00	35.65	2	4,997	0.04%
2023/05/03	8	35.80	2	35.95	35.95	6	5,075	0.12%
2023/05/02	5	35.94	0	0.00	35.90	5	5,107	0.10%
2023/04/28	0	0.00	2	35.33	35.30	-2	5,097	-0.04%
2023/04/25	1	35.00	2	33.40	33.40	-1	5,049	-0.02%
2023/04/20	4	35.54	4	35.63	35.35	0	5,038	0.00%
2023/04/19	8	37.36	1	37.00	36.90	7	5,099	0.14%
2023/04/18	0	0.00	10	37.56	37.60	-10	4,962	-0.20%
2023/04/14	3	37.32	7	36.66	36.40	-4	4,783	-0.08%
2023/04/13	7	36.33	1	36.30	36.30	6	4,709	0.13%
2023/04/12	0	0.00	3	36.52	36.90	-3	4,683	-0.06%
2023/04/11	5	36.35	2	35.98	36.45	3	4,630	0.06%
2023/04/10	1	35.35	0	0.00	35.15	1	4,553	0.02%
2023/04/06	1	34.85	0	0.00	35.20	1	4,548	0.02%
2023/03/30	2	34.48	0	0.00	34.40	2	4,538	0.04%
2023/03/29	0	0.00	1	34.45	34.45	-1	4,543	-0.02%
2023/03/28	1	34.15	0	0.00	34.15	1	4,563	0.02%
2023/03/24	1	36.80	0	0.00	36.40	1	4,459	0.02%
2023/03/22	0	36.95	4	36.90	36.50	-4	4,450	-0.09%
2023/03/21	2	36.30	2	36.05	36.00	0	4,378	0.00%
2023/03/17	0	0.00	1	36.15	35.85	-1	4,373	-0.02%
2023/03/16	1	35.80	0	0.00	35.65	1	4,381	0.02%
2023/03/15	0	0.00	4	36.86	37.00	-4	4,485	-0.09%
2023/03/14	0	0.00	2	35.83	36.10	-2	4,535	-0.04%
2023/03/13	0	0.00	3	36.03	36.10	-3	4,884	-0.06%
2023/03/10	11	37.32	10	36.15	36.40	1	5,179	0.02%
2023/03/09	10	38.55	5	38.35	38.05	5	5,169	0.10%
2023/03/08	11	37.82	23	37.26	37.80	-12	4,767	-0.25%
2023/03/07	2	35.65	4	35.69	35.60	-2	4,431	-0.05%
2023/03/06	1	35.35	0	0.00	35.15	1	4,397	0.02%
2023/03/03	2	35.08	0	0.00	35.05	2	4,431	0.05%
2023/03/02	5	35.34	2	34.90	35.05	3	4,446	0.07%
2023/03/01	1	34.90	1	34.95	34.75	0	4,467	0.00%
2023/02/24	3	35.25	1	35.70	34.80	2	4,472	0.04%
2023/02/23	1	35.40	1	35.30	35.55	0	4,444	0.00%
2023/02/22	0	0.00	6	35.08	34.95	-6	4,425	-0.14%
2023/02/21	4	35.41	12	35.38	35.30	-8	4,399	-0.18%
2023/02/20	0	0.00	13	34.74	35.20	-13	4,365	-0.30%
2023/02/17	20	34.53	2	34.45	34.30	18	4,344	0.41%
2023/02/16	1	34.10	0	0.00	34.30	1	4,343	0.02%
2023/02/15	1	34.00	0	0.00	33.70	1	4,366	0.02%
2023/02/14	1	34.35	0	0.00	33.75	1	4,378	0.02%
2023/02/13	1	34.10	0	0.00	33.85	1	4,408	0.02%
2023/02/10	2	34.90	1	35.25	34.45	1	4,545	0.02%
2023/02/09	5	36.15	0	0.00	35.45	5	4,585	0.11%
2023/02/08	0	0.00	6	34.71	35.40	-6	4,375	-0.14%
2023/02/07	5	34.30	5	33.90	34.30	0	4,247	0.00%
2023/02/06	1	34.50	0	0.00	34.50	1	4,213	0.02%
2023/02/03	2	34.80	1	34.45	34.45	1	4,186	0.02%
2023/02/02	233	35.03	241	35.74	35.70	-8	4,094	-0.20%	大買/大賣/
2023/02/01	3	33.63	4	33.75	34.00	-1	3,765	-0.03%
2023/01/31	3	32.80	0	0.00	32.75	3	3,656	0.08%
2023/01/17	0	0.00	1	31.35	31.50	-1	3,603	-0.03%
2023/01/13	0	0.00	2	31.05	31.05	-2	3,627	-0.06%
2023/01/12	4	32.19	2	32.25	31.50	2	3,636	0.06%
2023/01/11	2	31.80	0	0.00	32.25	2	3,618	0.06%
2023/01/09	1	31.85	7	32.37	31.95	-6	3,649	-0.16%
2023/01/05	1	30.40	1	31.25	30.30	0	3,608	0.00%
2022/12/26	1	30.20	0	0.00	30.00	1	3,960	0.03%
2022/12/22	2	29.95	0	0.00	30.05	2	4,012	0.05%
2022/12/21	1	29.80	3	29.90	29.55	-2	4,070	-0.05%
2022/12/16	1	31.35	1	31.70	31.35	0	4,258	0.00%
2022/12/15	0	0.00	3	32.13	32.10	-3	4,285	-0.07%
2022/12/14	4	32.08	2	31.78	32.35	2	4,329	0.05%
2022/12/13	2	32.13	1	31.20	31.20	1	4,304	0.02%
2022/12/12	1	31.70	0	0.00	31.70	1	4,308	0.02%
2022/12/09	4	32.74	0	0.00	32.15	4	4,333	0.09%
2022/12/08	3	32.88	0	0.00	32.70	3	4,354	0.07%
2022/12/07	11	33.67	5	32.90	32.60	6	4,380	0.14%
2022/12/06	15	35.10	5	34.85	35.00	10	4,255	0.23%
2022/12/05	11	35.88	10	35.11	34.80	1	4,157	0.02%
2022/12/02	3	34.23	2	35.90	35.90	1	3,800	0.03%
2022/12/01	0	0.00	4	33.01	32.65	-4	3,541	-0.11%
2022/11/30	2	31.73	0	0.00	31.75	2	3,629	0.06%
2022/11/29	2	31.95	0	0.00	31.85	2	3,707	0.05%
2022/11/28	1	31.30	3	31.33	31.25	-2	3,736	-0.05%
2022/11/25	2	31.95	4	31.66	31.25	-2	3,907	-0.05%
2022/11/24	1	32.10	0	0.00	32.15	1	3,939	0.03%
2022/11/23	0	0.00	1	31.15	31.00	-1	3,952	-0.03%
2022/11/21	1	30.50	1	31.00	30.50	0	4,414	0.00%
2022/11/18	0	0.00	1	30.85	30.85	-1	4,544	-0.02%
2022/11/17	3	31.77	1	31.75	31.60	2	4,668	0.04%
2022/11/16	0	0.00	3	31.57	31.50	-3	4,802	-0.06%
2022/11/15	1	30.85	12	31.15	31.10	-11	4,883	-0.23%
2022/11/11	0	0.00	1	31.20	30.50	-1	5,556	-0.02%
2022/11/10	1	30.05	1	30.35	30.00	0	5,965	0.00%
2022/11/08	5	31.27	6	31.50	30.40	-1	6,691	-0.01%
2022/11/07	2	30.80	0	0.00	30.70	2	7,436	0.03%
2022/11/01	1	28.45	0	0.00	28.40	1	8,421	0.01%
2022/10/27	0	0.00	2	28.05	28.00	-2	8,824	-0.02%
2022/10/26	0	0.00	1	27.35	27.05	-1	8,883	-0.01%
2022/10/20	1	28.85	0	0.00	28.65	1	9,238	0.01%
2022/10/19	0	0.00	7	29.44	29.40	-7	9,249	-0.08%
2022/10/18	0	0.00	1	29.70	29.70	-1	9,283	-0.01%
2022/10/17	5	28.75	2	29.45	29.50	3	9,320	0.03%
2022/10/14	1	28.60	2	27.90	28.60	-1	9,313	-0.01%
2022/10/13	5	28.47	18	26.66	26.75	-13	9,334	-0.14%
2022/10/12	4	29.51	0	0.00	29.20	4	9,307	0.04%
2022/10/11	1	29.50	0	0.00	29.25	1	9,299	0.01%
2022/10/07	1	31.85	1	31.75	31.75	0	9,286	0.00%
2022/10/06	5	31.60	0	0.00	31.60	5	9,272	0.05%
2022/10/05	1	31.85	3	31.05	30.60	-2	9,191	-0.02%
2022/10/04	3	30.95	0	0.00	31.00	3	9,153	0.03%
2022/10/03	1	29.60	3	29.80	30.25	-2	9,109	-0.02%
2022/09/30	1	29.30	1	29.20	29.60	0	9,089	0.00%
2022/09/29	0	0.00	1	29.45	29.20	-1	9,114	-0.01%
2022/09/28	2	29.18	0	0.00	28.60	2	9,104	0.02%
2022/09/27	1	30.35	0	0.00	30.60	1	9,054	0.01%
2022/09/26	0	0.00	1	30.25	29.85	-1	9,028	-0.01%
2022/09/23	1	31.60	3	32.17	31.30	-2	9,012	-0.02%
2022/09/22	0	0.00	1	32.95	33.15	-1	8,915	-0.01%
2022/09/21	4	33.54	1	33.50	33.40	3	8,950	0.03%
2022/09/20	1	33.90	0	0.00	33.80	1	9,006	0.01%
2022/09/19	2	33.98	20	33.80	33.40	-18	9,117	-0.20%
2022/09/16	4	34.50	2	34.48	33.90	2	9,098	0.02%
2022/09/15	2	35.15	4	36.08	34.85	-2	9,059	-0.02%
2022/09/14	7	35.33	1	35.35	35.95	6	9,020	0.07%
2022/09/13	2	35.60	6	35.64	35.90	-4	8,975	-0.04%
2022/09/12	4	35.03	2	35.03	35.15	2	8,961	0.02%
2022/09/08	0	0.00	1	34.70	34.60	-1	8,958	-0.01%
2022/09/07	7	34.74	60	34.62	34.00	-53	8,946	-0.59%
2022/09/06	3	34.53	0	0.00	34.75	3	8,897	0.03%
2022/09/05	1	37.35	0	0.00	37.00	1	8,723	0.01%
2022/09/02	24	38.53	4	38.80	39.10	20	8,648	0.23%
2022/09/01	3	37.97	3	38.55	37.90	0	8,550	0.00%
2022/08/31	0	0.00	5	37.91	37.85	-5	8,430	-0.06%
2022/08/30	1	37.65	2	37.65	37.70	-1	8,506	-0.01%
2022/08/29	10	37.75	12	37.35	37.30	-2	8,844	-0.02%
2022/08/26	9	40.61	7	41.51	39.80	2	8,843	0.02%
2022/08/25	4	41.28	5	41.46	40.75	-1	8,517	-0.01%
2022/08/24	10	42.36	5	41.68	41.25	5	8,446	0.06%
2022/08/23	4	42.01	5	41.43	42.15	-1	8,354	-0.01%
2022/08/22	5	40.70	8	41.08	41.05	-3	8,264	-0.04%
2022/08/19	35	41.94	6	42.69	41.10	29	8,208	0.35%
2022/08/18	9	41.94	10	42.18	41.95	-1	7,914	-0.01%
2022/08/17	45	41.54	29	41.30	41.90	16	7,660	0.21%
2022/08/16	3	40.80	12	41.55	41.80	-9	7,461	-0.12%
2022/08/15	24	40.14	56	40.22	40.05	-32	7,064	-0.45%
2022/08/12	18	40.95	14	41.01	40.00	4	6,698	0.06%
2022/08/11	0	0.00	1	39.30	38.80	-1	5,792	-0.02%
2022/08/10	11	39.19	1	39.20	38.80	10	5,580	0.18%
2022/08/09	11	38.79	9	38.86	39.30	2	5,398	0.04%
2022/08/08	64	37.69	12	37.77	37.85	52	4,984	1.04%
2022/08/05	5	36.99	3	36.87	37.10	2	4,658	0.04%
2022/08/03	1	35.55	0	0.00	34.20	1	4,331	0.02%
2022/08/01	0	0.00	8	36.36	36.25	-8	4,189	-0.19%
2022/07/29	0	0.00	7	35.76	36.00	-7	4,065	-0.17%
2022/07/26	1	34.15	1	33.75	34.05	0	3,800	0.00%
2022/07/25	2	33.95	0	0.00	34.05	2	3,776	0.05%
2022/07/22	5	33.53	1	33.80	33.55	4	3,730	0.11%
2022/07/18	0	31.10	1	31.10	31.35	-1	3,588	-0.03%
2022/07/15	1	30.85	0	0.00	30.85	1	3,574	0.03%
2022/07/12	1	29.00	0	0.00	28.40	1	3,484	0.03%
2022/07/08	0	0.00	3	30.07	29.95	-3	3,478	-0.09%
2022/07/07	5	30.50	0	0.00	30.50	5	3,449	0.14%
2022/07/06	0	0.00	1	29.75	29.60	-1	3,407	-0.03%
2022/07/04	1	30.40	0	0.00	29.90	1	3,399	0.03%
2022/07/01	1	32.35	1	31.35	29.50	0	3,432	0.00%
2022/06/30	0	0.00	1	33.35	31.95	-1	3,390	-0.03%
2022/06/29	1	34.30	0	0.00	33.80	1	3,352	0.03%
2022/06/28	1	34.40	1	33.75	34.00	0	3,298	0.00%
2022/06/27	1	31.90	0	0.00	34.40	1	3,338	0.03%
2022/06/21	0	0.00	2	31.90	31.90	-2	3,247	-0.06%
2022/06/20	1	31.75	1	30.75	30.50	0	3,394	0.00%
2022/06/17	2	33.00	1	32.90	32.80	1	3,360	0.03%
2022/06/16	0	0.00	3	34.93	33.60	-3	3,337	-0.09%
2022/06/15	3	35.27	1	35.00	34.85	2	3,310	0.06%
2022/06/14	0	0.00	1	35.10	35.00	-1	3,293	-0.03%
2022/06/13	1	34.95	0	0.00	34.90	1	3,271	0.03%
2022/06/10	2	36.20	3	36.50	36.10	-1	3,241	-0.03%
2022/06/08	6	36.18	26	36.12	37.15	-20	3,145	-0.64%
2022/06/07	8	36.22	4	36.44	36.40	4	2,996	0.13%
2022/06/06	1	36.00	1	33.50	36.00	0	2,578	0.00%
2022/06/02	1	33.80	0	0.00	33.80	1	2,466	0.04%
2022/05/31	1	34.75	2	34.50	34.30	-1	2,459	-0.04%
2022/05/30	15	34.25	2	34.23	34.40	13	2,440	0.53%
2022/05/27	13	34.25	2	34.20	33.40	11	2,406	0.46%
2022/05/26	6	33.46	1	33.45	33.70	5	2,409	0.21%
2022/05/25	4	32.73	4	32.43	32.20	0	2,499	0.00%
2022/05/24	5	34.10	3	33.87	32.55	2	3,065	0.07%
2022/05/23	0	0.00	20	33.20	33.20	-20	3,113	-0.64%
2022/05/20	2	30.35	2	30.75	30.20	0	3,149	0.00%
2022/05/19	0	0.00	1	29.40	30.00	-1	3,224	-0.03%
2022/05/18	1	30.30	0	0.00	30.30	1	3,252	0.03%
2022/05/17	0	0.00	1	29.10	29.45	-1	3,311	-0.03%
2022/05/16	1	28.55	1	29.20	28.55	0	3,429	0.00%
2022/05/13	0	0.00	1	28.35	28.35	-1	3,551	-0.03%
2022/05/12	1	27.80	0	0.00	27.80	1	3,598	0.03%
2022/05/11	1	28.95	0	0.00	28.80	1	3,623	0.03%
2022/05/03	0	0.00	3	28.35	28.40	-3	3,965	-0.08%
2022/04/29	1	28.50	1	29.20	28.50	0	4,025	0.00%
2022/04/27	2	27.60	2	27.78	28.30	0	4,117	0.00%
2022/04/22	1	31.50	0	0.00	31.30	1	4,447	0.02%
2022/04/19	0	0.00	1	32.85	32.40	-1	4,518	-0.02%
2022/04/15	0	0.00	1	33.35	33.05	-1	4,579	-0.02%
2022/04/14	0	0.00	1	34.05	33.85	-1	4,637	-0.02%
2022/04/13	1	34.25	0	0.00	34.20	1	4,705	0.02%
2022/04/12	0	0.00	1	33.95	33.65	-1	4,965	-0.02%
2022/04/11	1	35.45	0	0.00	34.30	1	5,625	0.02%
2022/04/08	0	0.00	1	35.15	35.25	-1	5,935	-0.02%
2022/04/07	4	35.88	4	35.05	35.05	0	5,994	0.00%
2022/04/06	0	35.40	0	0.00	35.60	0	5,989	0.00%
2022/03/31	1	35.80	0	0.00	35.75	1	6,163	0.02%
2022/03/30	1	36.65	0	0.00	36.10	1	6,272	0.02%
2022/03/25	0	0.00	2	35.60	35.80	-2	6,347	-0.03%
2022/03/23	4	35.93	1	36.10	36.10	3	6,458	0.05%
2022/03/21	1	34.25	0	0.00	34.30	1	6,635	0.02%
2022/03/18	0	0.00	1	33.90	34.10	-1	6,881	-0.01%
2022/03/17	1	33.20	0	0.00	34.15	1	7,511	0.01%
2022/03/16	1	32.75	0	0.00	32.50	1	7,803	0.01%
2022/03/15	0	0.00	4	34.10	33.05	-4	8,749	-0.05%
2022/03/10	3	35.10	1	34.85	34.85	2	10,132	0.02%
2022/03/07	1	34.90	2	35.05	34.90	-1	10,114	-0.01%
2022/03/04	0	0.00	1	36.65	36.55	-1	10,065	-0.01%
2022/03/03	4	37.21	2	37.80	37.15	2	10,046	0.02%
2022/03/02	2	36.90	5	37.13	37.25	-3	10,025	-0.03%
2022/03/01	2	37.73	0	0.00	37.40	2	9,994	0.02%
2022/02/25	12	37.23	2	37.20	37.40	10	9,937	0.10%
2022/02/24	10	38.68	10	38.38	36.65	0	9,775	0.00%
2022/02/23	2	38.75	2	38.58	38.60	0	9,159	0.00%
2022/02/22	21	36.84	2	36.58	36.50	19	8,896	0.21%
2022/02/21	1	37.70	1	36.95	37.60	0	8,896	0.00%
2022/02/17	2	37.60	3	37.12	37.00	-1	9,034	-0.01%
2022/02/16	1	37.80	0	0.00	37.40	1	9,532	0.01%
2022/02/15	0	0.00	2	37.70	36.60	-2	9,639	-0.02%
2022/02/14	2	35.85	10	35.85	35.65	-8	9,553	-0.08%
2022/02/11	1	37.35	0	0.00	37.20	1	9,521	0.01%
2022/02/10	1	37.45	6	37.64	37.55	-5	9,512	-0.05%
2022/02/09	1	37.20	0	0.00	37.20	1	9,429	0.01%
2022/02/08	18	37.44	4	37.18	36.80	14	9,374	0.15%
2022/01/25	0	0.00	3	35.15	34.80	-3	9,356	-0.03%
2022/01/24	6	35.76	0	0.00	35.55	6	9,364	0.06%
2022/01/18	17	37.35	22	37.55	36.85	-5	9,877	-0.05%
2022/01/17	7	36.70	2	35.90	36.70	5	9,674	0.05%
2022/01/14	0	0.00	1	33.70	33.40	-1	9,581	-0.01%
2022/01/13	0	0.00	2	34.98	34.50	-2	9,595	-0.02%
2022/01/12	2	35.35	0	0.00	35.20	2	9,601	0.02%
2022/01/06	0	0.00	16	36.82	37.50	-16	9,554	-0.17%
2022/01/05	9	38.77	30	38.05	37.35	-21	9,515	-0.22%
2022/01/04	39	40.25	5	39.01	38.25	34	9,286	0.37%
2022/01/03	13	37.74	18	38.33	38.50	-5	8,636	-0.06%
2021/12/30	1	35.40	1	35.50	35.40	0	8,325	0.00%
2021/12/28	4	37.01	11	37.08	36.60	-7	8,263	-0.08%
2021/12/27	8	37.19	0	0.00	37.30	8	8,227	0.10%
2021/12/24	7	36.93	4	36.48	36.80	3	8,142	0.04%
2021/12/23	0	0.00	3	36.40	35.70	-3	8,008	-0.04%
2021/12/22	4	35.50	21	35.76	35.20	-17	7,935	-0.21%
2021/12/21	3	35.70	3	36.07	35.35	0	7,883	0.00%
2021/12/20	1	36.15	0	0.00	35.75	1	7,840	0.01%
2021/12/17	6	37.10	1	36.00	36.05	5	7,774	0.06%
2021/12/16	5	37.49	10	37.50	37.20	-5	7,661	-0.07%
2021/12/13	1	40.45	13	41.12	39.70	-12	7,113	-0.17%
2021/12/10	3	38.28	5	38.51	38.20	-2	6,484	-0.03%
2021/12/09	18	38.73	247	39.79	37.05	-229	6,174	-3.71%	大賣/鉅額交易
2021/12/08	273	38.05	10	37.94	39.40	263	5,211	5.05%	大買/鉅額交易
2021/12/07	39	36.30	40	36.65	35.85	-1	4,534	-0.02%
2021/12/06	1	34.75	5	32.76	34.75	-4	3,878	-0.10%
2021/12/03	1	31.25	1	31.95	31.60	0	3,828	0.00%
2021/12/02	3	31.57	0	0.00	30.90	3	3,838	0.08%
2021/12/01	0	0.00	4	32.04	32.20	-4	3,848	-0.10%
2021/11/30	2	31.25	2	31.53	31.25	0	3,851	0.00%
2021/11/29	3	30.87	0	0.00	30.60	3	3,933	0.08%
2021/11/26	2	31.30	1	31.05	30.95	1	3,970	0.03%
2021/11/25	2	32.30	0	0.00	32.35	2	3,974	0.05%
2021/11/23	2	33.58	0	0.00	32.65	2	3,991	0.05%
2021/11/22	0	0.00	1	34.30	33.70	-1	3,991	-0.03%
2021/11/19	1	33.90	0	0.00	33.55	1	4,025	0.02%
2021/11/18	1	34.25	3	35.00	34.10	-2	4,041	-0.05%
2021/11/17	1	35.10	1	34.65	34.50	0	4,022	0.00%
2021/11/16	0	0.00	1	35.80	33.40	-1	3,965	-0.03%
2021/11/15	4	35.58	16	35.85	35.05	-12	3,833	-0.31%
2021/11/12	0	0.00	8	33.68	34.35	-8	3,320	-0.24%
2021/11/11	2	31.23	2	31.28	31.25	0	3,138	0.00%
2021/11/09	1	30.65	0	0.00	30.65	1	3,174	0.03%
2021/11/08	1	30.80	2	30.75	30.75	-1	3,178	-0.03%
2021/11/05	0	0.00	2	30.43	30.60	-2	3,239	-0.06%
2021/11/04	1	30.50	3	30.50	30.40	-2	3,302	-0.06%
2021/11/02	2	31.58	1	32.10	31.10	1	3,398	0.03%
2021/11/01	2	31.40	1	32.05	31.40	1	3,310	0.03%
2021/10/29	1	31.90	1	32.00	30.75	0	3,332	0.00%
2021/10/28	1	32.10	4	32.93	31.60	-3	3,296	-0.09%
2021/10/27	2	33.65	6	33.54	33.50	-4	3,314	-0.12%
2021/10/26	1	32.10	3	32.10	32.10	-2	3,033	-0.07%
2021/10/22	0	0.00	3	29.25	29.45	-3	3,271	-0.09%
2021/10/21	2	29.70	2	29.00	28.85	0	3,655	0.00%
2021/10/20	3	28.98	3	29.22	29.30	0	3,829	0.00%
2021/10/19	1	28.80	0	0.00	28.50	1	4,739	0.02%
2021/10/18	0	0.00	2	28.10	28.70	-2	5,153	-0.04%
2021/10/15	1	27.15	1	28.20	27.15	0	5,221	0.00%
2021/10/13	2	26.93	0	0.00	25.70	2	5,442	0.04%
2021/10/12	3	27.28	0	0.00	27.40	3	5,521	0.05%
2021/10/08	0	0.00	3	27.97	28.25	-3	5,731	-0.05%
2021/10/07	1	27.45	1	27.30	27.45	0	6,092	0.00%
2021/10/06	2	26.28	1	26.70	26.05	1	6,742	0.01%
2021/10/05	2	26.43	3	25.90	26.50	-1	7,013	-0.01%
2021/10/04	3	26.00	2	26.43	25.05	1	7,209	0.01%
2021/10/01	1	26.85	0	0.00	26.55	1	7,785	0.01%
2021/09/29	1	28.30	0	0.00	28.40	1	8,400	0.01%
2021/09/27	0	0.00	2	29.85	29.80	-2	9,196	-0.02%
2021/09/24	1	28.70	0	0.00	28.70	1	9,280	0.01%
2021/09/23	1	28.80	0	0.00	28.30	1	9,376	0.01%
2021/09/16	0	0.00	1	28.50	28.25	-1	9,523	-0.01%
2021/09/15	2	28.53	2	29.03	28.40	0	9,593	0.00%
2021/09/14	2	28.90	1	29.40	28.90	1	9,719	0.01%
2021/09/13	2	29.58	1	30.05	29.45	1	9,914	0.01%
2021/09/10	1	29.40	1	29.90	30.10	0	10,046	0.00%
2021/09/09	1	29.30	0	0.00	29.50	1	10,236	0.01%
2021/09/08	1	28.65	2	29.38	28.90	-1	10,496	-0.01%
2021/09/07	4	29.25	2	29.53	29.30	2	10,808	0.02%
2021/09/06	0	0.00	1	29.85	29.80	-1	11,167	-0.01%
2021/09/03	0	0.00	1	31.25	31.20	-1	11,532	-0.01%
2021/09/02	6	32.48	0	0.00	31.35	6	11,850	0.05%
2021/09/01	0	0.00	3	32.12	32.15	-3	11,877	-0.03%
2021/08/31	1	31.00	0	0.00	30.60	1	11,826	0.01%
2021/08/30	1	31.00	1	31.10	30.85	0	11,817	0.00%
2021/08/27	1	30.85	1	31.05	31.05	0	11,865	0.00%
2021/08/26	1	31.50	0	0.00	31.50	1	11,900	0.01%
2021/08/25	1	32.50	3	31.93	31.85	-2	12,033	-0.02%
2021/08/24	1	32.65	0	0.00	30.85	1	12,164	0.01%
2021/08/23	1	32.35	2	30.98	32.35	-1	12,167	-0.01%
2021/08/20	3	29.78	3	30.05	29.75	0	12,177	0.00%
2021/08/19	2	30.33	1	29.70	29.75	1	12,215	0.01%
2021/08/18	0	0.00	4	30.54	31.65	-4	12,331	-0.03%
2021/08/17	3	29.65	6	30.97	29.35	-3	12,384	-0.02%
2021/08/16	2	30.75	1	32.00	30.50	1	12,391	0.01%
2021/08/13	3	32.55	1	32.20	32.20	2	12,374	0.02%
2021/08/12	0	0.00	1	33.50	33.70	-1	12,401	-0.01%
2021/08/11	4	33.60	12	32.63	32.90	-8	12,447	-0.06%
2021/08/10	2	35.03	1	34.65	34.35	1	12,434	0.01%
2021/08/09	3	36.43	6	36.77	35.95	-3	12,415	-0.02%
2021/08/05	2	37.40	0	0.00	37.35	2	12,395	0.02%
2021/08/04	2	37.80	5	38.01	37.35	-3	12,475	-0.02%
2021/08/03	0	0.00	2	38.48	37.95	-2	12,515	-0.02%
2021/08/02	2	38.65	1	38.50	38.40	1	12,551	0.01%
2021/07/30	1	38.45	7	38.20	37.95	-6	12,485	-0.05%
2021/07/29	0	0.00	2	37.60	38.35	-2	12,448	-0.02%
2021/07/28	8	37.43	12	37.65	37.20	-4	12,404	-0.03%
2021/07/27	17	41.01	3	41.58	40.55	14	12,287	0.11%
2021/07/26	21	40.84	12	40.84	40.45	9	12,001	0.07%
2021/07/23	45	42.50	38	43.01	40.40	7	11,852	0.06%
2021/07/22	25	39.75	12	40.94	41.90	13	10,983	0.12%
2021/07/21	1	38.00	2	38.90	38.10	-1	10,593	-0.01%
2021/07/20	1	39.30	2	37.60	37.90	-1	10,670	-0.01%
2021/07/19	2	38.55	15	38.59	38.45	-13	10,608	-0.12%
2021/07/16	3	39.13	2	39.70	39.00	1	10,687	0.01%
2021/07/15	6	39.66	94	39.85	39.30	-88	10,649	-0.83%
2021/07/14	16	43.04	3	42.67	41.20	13	10,499	0.12%
2021/07/13	100	42.21	101	42.98	41.85	-1	10,319	-0.01%	大賣/
2021/07/12	3	40.32	10	40.77	41.45	-7	9,772	-0.07%
2021/07/09	8	40.25	6	40.38	40.00	2	9,703	0.02%
2021/07/08	116	42.14	6	41.70	40.20	110	9,709	1.13%	大買/鉅額交易
2021/07/07	32	40.47	48	40.34	40.10	-16	9,258	-0.17%
2021/07/06	1	38.20	2	38.20	38.05	-1	9,016	-0.01%
2021/07/05	20	39.13	26	38.68	38.90	-6	9,075	-0.07%
2021/07/02	25	36.55	6	36.45	36.90	19	8,623	0.22%
2021/07/01	7	34.16	3	33.92	33.55	4	8,387	0.05%
2021/06/30	3	35.48	4	35.35	35.20	-1	8,319	-0.01%
2021/06/28	2	36.70	2	36.53	36.65	0	8,214	0.00%
2021/06/25	0	0.00	2	36.75	36.45	-2	8,179	-0.02%
2021/06/24	2	36.30	0	0.00	36.15	2	8,145	0.02%
2021/06/23	2	37.55	0	0.00	37.25	2	8,101	0.02%
2021/06/22	1	35.56	2	36.15	35.80	-1	8,000	-0.01%
2021/06/21	4	37.88	1	37.55	37.50	3	7,917	0.04%
2021/06/18	5	40.66	9	41.24	40.05	-4	7,910	-0.05%
2021/06/17	11	41.21	14	41.59	41.90	-3	7,902	-0.04%
2021/06/16	6	39.73	14	40.03	38.95	-8	7,830	-0.10%
2021/06/15	14	41.43	14	41.33	43.25	0	7,783	0.00%
2021/06/11	6	38.71	32	37.05	39.35	-26	7,853	-0.33%
2021/06/10	32	35.74	2	34.50	35.80	30	7,500	0.40%
2021/06/09	3	32.68	5	33.24	32.55	-2	7,278	-0.03%
2021/06/04	2	30.88	3	30.80	30.50	-1	7,512	-0.01%
2021/06/03	4	32.65	3	32.60	32.25	1	7,520	0.01%
2021/06/02	2	33.00	7	33.22	33.00	-5	7,544	-0.07%
2021/06/01	2	33.50	7	34.31	34.70	-5	7,502	-0.07%
2021/05/28	0	0.00	1	31.90	31.90	-1	7,648	-0.01%
2021/05/26	14	31.99	8	32.76	32.75	6	8,205	0.07%
2021/05/25	1	31.80	10	30.86	31.80	-9	8,376	-0.11%
2021/05/24	1	27.20	2	28.10	28.95	-1	8,364	-0.01%
2021/05/21	4	27.63	3	27.75	28.20	1	8,482	0.01%
2021/05/19	1	26.60	0	0.00	28.80	1	8,554	0.01%
2021/05/18	2	25.00	4	26.20	26.20	-2	8,587	-0.02%
2021/05/17	2	24.50	0	0.00	23.85	2	8,595	0.02%
2021/05/14	1	28.40	10	27.06	26.50	-9	8,557	-0.11%
2021/05/13	10	25.55	2	26.60	27.25	8	8,520	0.09%
2021/05/12	0	0.00	1	27.35	27.20	-1	8,480	-0.01%
2021/05/11	8	27.93	0	0.00	27.45	8	8,374	0.10%
2021/05/10	1	30.30	0	0.00	30.30	1	8,331	0.01%
2021/05/07	0	0.00	15	31.21	32.30	-15	8,303	-0.18%
2021/05/06	3	30.15	0	0.00	29.40	3	8,270	0.04%
2021/05/05	7	31.46	2	32.80	30.85	5	8,265	0.06%
2021/05/04	4	30.48	5	32.36	34.20	-1	8,284	-0.01%
2021/05/03	7	32.46	58	33.60	32.15	-51	8,207	-0.62%
2021/04/29	4	36.28	2	35.88	35.65	2	8,138	0.02%
2021/04/28	1	37.85	2	38.30	37.20	-1	8,156	-0.01%
2021/04/27	1	38.95	0	0.00	38.65	1	8,263	0.01%
2021/04/26	5	40.01	5	40.83	40.30	0	8,393	0.00%
2021/04/23	9	34.46	5	36.90	38.80	4	8,263	0.05%
2021/04/22	15	36.41	7	37.94	35.30	8	8,179	0.10%
2021/04/21	4	38.75	13	38.93	39.00	-9	8,056	-0.11%
2021/04/20	14	39.93	0	0.00	39.95	14	8,030	0.17%
2021/04/19	13	39.18	23	39.50	39.10	-10	8,036	-0.12%
2021/04/16	47	44.25	4	43.46	43.00	43	7,922	0.54%
2021/04/15	5	43.81	2	43.15	44.30	3	7,853	0.04%
2021/04/14	20	42.26	17	41.96	43.00	3	7,726	0.04%
2021/04/13	6	48.76	21	48.08	46.50	-15	7,652	-0.20%
2021/04/12	20	48.73	5	48.78	47.10	15	7,651	0.20%
2021/04/09	12	54.08	6	53.27	52.30	6	7,713	0.08%
2021/04/08	1	55.20	2	50.90	52.00	-1	7,750	-0.01%
2021/04/07	0	0.00	0.3	50.20	50.20	-0.3	7,846	0.00%
2021/04/06	1	44.20	3	43.80	45.65	-2	8,219	-0.02%
2021/04/01	7	41.49	17	41.32	41.50	-10	8,252	-0.12%
2021/03/31	5	41.00	4	42.65	41.00	1	8,391	0.01%
2021/03/30	1	41.50	0	0.00	41.70	1	8,407	0.01%
2021/03/29	0	0.00	0.1	40.00	40.30	-0.1	8,446	0.00%
2021/03/26	0	0.00	2	39.50	39.50	-2	8,507	-0.02%
2021/03/25	2	38.50	5	37.90	38.50	-3	8,610	-0.03%
2021/03/24	2	38.68	12.3	37.35	37.10	-10.3	8,748	-0.12%
2021/03/23	11	41.50	27	41.62	40.50	-16	8,783	-0.18%
2021/03/22	14	44.20	42	44.71	45.00	-28	8,790	-0.32%
2021/03/19	20	38.80	10	38.75	42.55	10	8,873	0.11%
2021/03/18	25	37.47	15	36.33	38.80	10	8,761	0.11%
2021/03/17	40	34.71	21.1	34.15	35.30	18.9	8,604	0.22%
2021/03/16	0	0.00	1	32.25	32.25	-1	8,208	-0.01%
2021/03/12	1	26.70	22	26.30	26.70	-21	8,286	-0.25%
2021/03/11	0	0.00	7	24.34	24.30	-7	8,135	-0.09%
2021/03/10	13	24.19	1	24.40	24.05	12	8,107	0.15%
2021/03/09	6	24.04	4.1	23.43	24.05	1.9	8,059	0.02%
2021/03/08	2	23.35	1.1	23.81	23.25	0.9	7,997	0.01%
2021/03/05	12	24.00	5	23.71	23.50	7	7,963	0.09%
2021/03/04	10	24.90	5	24.88	25.00	5	7,891	0.06%
2021/03/03	12	23.64	12	23.79	25.30	0	7,788	0.00%
2021/03/02	17.1	24.62	3	24.90	24.95	14.1	7,538	0.19%
2021/02/26	10	22.99	38	22.96	23.10	-28	7,165	-0.39%
2021/02/25	16	21.53	17	21.09	21.00	-1	6,869	-0.01%
2021/02/24	0	0.00	4	21.75	21.75	-4	6,555	-0.06%
2021/02/23	0	0.00	24	18.79	19.80	-24	6,480	-0.37%
2021/02/22	3	18.15	5	17.74	18.00	-2	6,303	-0.03%
2021/02/19	7	16.90	5	17.00	17.50	2	6,201	0.03%
2021/02/18	0	0.00	7	17.29	17.60	-7	6,119	-0.11%
2021/02/17	0	0.00	7	16.51	16.50	-7	6,009	-0.12%
2021/02/05	7	15.08	0	0.00	15.05	7	5,936	0.12%
2021/02/01	5	15.18	5	15.00	15.10	0	5,905	0.00%
2021/01/28	3	16.57	0	0.00	16.70	3	5,799	0.05%
2021/01/27	0	0.00	11	17.27	17.30	-11	5,752	-0.19%
2021/01/26	24	17.16	6	16.97	16.70	18	5,677	0.32%
2021/01/25	2	16.15	0	0.00	17.20	2	5,566	0.04%
2021/01/22	2	16.75	1	16.80	16.65	1	5,485	0.02%
2021/01/21	1	15.80	1	16.10	17.20	0	5,432	0.00%
2021/01/20	11	16.64	1	17.55	16.55	10	5,337	0.19%
2021/01/19	0	0.00	59	18.35	18.35	-59	5,149	-1.15%
2021/01/18	4	15.80	7	16.16	16.70	-3	4,952	-0.06%
2021/01/15	2	16.00	3	16.47	16.30	-1	4,924	-0.02%
2021/01/14	4	16.66	6	16.37	16.55	-2	4,900	-0.04%
2021/01/13	15	15.79	2	16.80	15.75	13	4,872	0.27%
2021/01/12	12	16.30	10	18.00	16.35	2	4,917	0.04%
2021/01/11	10	18.00	4	17.59	18.00	6	4,927	0.12%
2021/01/08	0	0.00	20	16.60	16.55	-20	4,842	-0.41%
2021/01/07	10	16.53	5	16.05	16.25	5	4,811	0.10%
2021/01/06	41	17.05	5	18.25	17.10	36	4,714	0.76%
2021/01/05	15	18.12	54	18.90	18.20	-39	4,547	-0.86%
2021/01/04	51	17.98	25	18.90	18.90	26	4,383	0.59%
2020/12/31	20	16.16	11	16.97	17.20	9	4,089	0.22%
2020/12/30	12	14.57	40	14.94	15.65	-28	3,810	-0.73%
2020/12/29	54	15.01	90	15.42	15.45	-36	3,624	-0.99%
2020/12/28	70	14.15	7	14.15	14.15	63	3,177	1.98%
2020/12/25	10	12.78	15	12.87	12.90	-5	3,084	-0.16%
2020/12/24	0	0.00	1	12.05	11.75	-1	2,917	-0.03%
2020/12/23	2	11.55	1	11.55	11.95	1	2,863	0.03%
2020/12/21	17	12.55	3	12.20	12.05	14	2,763	0.51%
2020/12/18	30	12.96	13	13.05	13.35	17	2,678	0.63%
2020/12/17	12	11.86	1	13.40	13.40	11	2,501	0.44%
2020/12/16	0	0.00	1	12.50	12.20	-1	2,342	-0.04%
2020/12/15	11	11.65	44	11.66	12.55	-33	2,197	-1.50%
2020/12/10	4	9.57	0	0.00	9.65	4	1,778	0.22%
2020/12/09	2	9.78	1	9.86	9.86	1	1,723	0.06%
2020/12/08	11	9.78	0	0.00	9.87	11	1,639	0.67%
2020/12/07	0	0.00	2	9.62	9.62	-2	1,478	-0.14%
2020/12/03	1	8.62	0	0.00	8.58	1	1,334	0.07%
2020/12/02	30	8.63	1	8.67	8.57	29	1,338	2.17%
2020/12/01	3	8.72	0	0.00	8.66	3	1,321	0.23%
2020/11/30	3	8.59	3	8.56	8.56	0	1,282	0.00%
2020/11/20	0	0.00	1	7.99	8.11	-1	1,133	-0.09%
2020/11/19	1	7.89	0	0.00	7.91	1	1,096	0.09%
2020/11/16	0	0.00	10	7.82	7.84	-10	1,093	-0.91%
2020/10/23	3	8.09	0	0.00	8.03	3	970	0.31%
2020/10/22	1	7.70	0	0.00	7.70	1	949	0.11%
2020/10/21	0	0.00	5	7.90	7.90	-5	944	-0.53%
2020/10/20	2	8.11	0	0.00	7.95	2	973	0.21%
2020/10/19	0	0.00	8	8.24	8.32	-8	914	-0.87%
2020/10/08	5	7.45	0	0.00	7.37	5	789	0.63%
2020/09/10	3	7.69	0	0.00	7.59	3	887	0.34%
2020/09/08	0	0.00	1	7.43	7.44	-1	856	-0.12%
2020/09/07	1	7.54	0	0.00	7.82	1	843	0.12%
2020/09/03	0	0.00	1	7.30	7.35	-1	819	-0.12%
2020/09/01	0	0.00	1	7.12	7.11	-1	812	-0.12%
2020/08/17	0	0.00	8	7.20	7.17	-8	792	-1.01%
2020/08/06	0	0.00	3	7.24	7.14	-3	793	-0.38%
2020/08/05	0	0.00	1	7.20	7.17	-1	793	-0.13%
2020/07/24	0	0.00	2	7.80	7.57	-2	780	-0.26%
2020/07/23	0	0.00	10	7.90	7.90	-10	732	-1.37%
2020/07/06	10	7.67	0.1	7.70	7.70	9.9	606	1.64%
2020/07/03	2	7.12	0	0.00	7.67	2	536	0.37%
2020/04/28	0	0.00	19	6.10	6.15	-19	527	-3.60%
2020/03/23	1	4.75	0	0.00	4.76	1	843	0.12%
2020/03/16	1	5.71	0	0.00	5.47	1	852	0.12%
2020/03/10	1	6.43	8	6.53	6.61	-7	977	-0.72%
2020/03/05	0	0.00	4	7.05	7.06	-4	1,019	-0.39%
2020/03/04	0	6.92	0	0.00	6.96	0	1,024	0.00%
2020/02/25	0	0.00	2	7.19	7.22	-2	1,033	-0.19%
2020/02/06	1	7.39	0	0.00	7.40	1	1,128	0.09%
2020/02/04	0	0.00	8	7.30	7.32	-8	1,130	-0.71%
2020/02/03	8	7.20	3	7.20	7.20	5	1,131	0.44%
2020/01/30	7	7.50	7	7.53	7.41	0	1,129	0.00%
2020/01/20	0	0.00	8	8.29	8.23	-8	1,110	-0.72%
2020/01/15	0	0.00	12	8.28	8.21	-12	1,136	-1.06%
2020/01/14	0	0.00	1	8.27	8.23	-1	1,142	-0.09%
2020/01/07	8	8.21	0	0.00	8.16	8	1,199	0.67%
2020/01/06	2	8.25	0	0.00	8.25	2	1,213	0.16%
2020/01/03	2	8.50	0	0.00	8.45	2	1,221	0.16%
2019/12/30	2	8.60	0	0.00	8.58	2	1,462	0.14%
2019/12/25	2	8.80	0	0.00	8.77	2	1,717	0.12%
2019/12/24	4	9.03	2	9.09	8.97	2	1,861	0.11%
2019/12/23	0	0.00	6	8.86	8.98	-6	1,812	-0.33%
2019/12/19	2	8.70	0	0.00	8.63	2	1,829	0.11%
2019/12/13	0	0.00	3	8.45	8.48	-3	1,854	-0.16%
2019/12/12	1	8.49	0	0.00	8.45	1	1,848	0.05%
2019/12/10	2	8.77	0	0.00	8.72	2	1,820	0.11%
2019/12/04	0	0.00	5	8.22	8.40	-5	1,645	-0.30%
2019/11/27	0	0.00	3	8.44	8.37	-3	1,608	-0.19%
2019/11/20	0	0.00	2	8.28	8.28	-2	1,609	-0.12%
2019/11/19	0	0.00	4	8.46	8.39	-4	1,614	-0.25%
2019/11/18	5	8.26	0	0.00	8.26	5	1,586	0.32%
2019/11/15	2	8.02	1	8.02	7.98	1	1,558	0.06%
2019/11/14	0	0.00	15	7.99	7.97	-15	1,558	-0.96%
2019/11/12	0	0.00	9	7.98	7.95	-9	1,581	-0.57%
2019/11/11	11	8.02	45	7.95	7.90	-34	1,584	-2.15%
2019/11/08	3	8.10	0	0.00	8.09	3	1,596	0.19%
2019/10/23	0	0.00	4	8.84	8.60	-4	1,615	-0.25%
2019/10/22	1	8.55	0	0.00	8.56	1	1,591	0.06%
2019/10/21	0	0.00	1	8.71	8.53	-1	1,615	-0.06%
2019/10/18	2	8.56	0	0.00	8.52	2	1,634	0.12%
2019/10/17	22	8.70	0	0.00	8.70	22	1,670	1.32%
2019/10/14	16	8.71	3	8.72	8.67	13	1,638	0.79%
2019/10/09	1	8.49	0	0.00	8.50	1	1,618	0.06%
2019/10/08	0	0.00	1	8.71	8.66	-1	1,607	-0.06%
2019/10/07	12	9.00	10	8.86	8.86	2	1,597	0.13%
2019/10/04	41	9.28	12	9.11	9.08	29	1,570	1.85%
2019/10/03	12	9.18	11	9.17	9.25	1	1,360	0.07%
2019/10/01	3	8.76	0	0.00	8.68	3	1,156	0.26%
2019/09/27	10	8.85	10	8.81	9.05	0	1,090	0.00%
2019/09/18	0	0.00	3	8.11	8.14	-3	745	-0.40%
2019/09/17	0	0.00	15	7.83	7.98	-15	717	-2.09%
2019/09/16	0	0.00	3	7.88	7.87	-3	724	-0.41%
2019/09/05	1	7.81	0	0.00	7.94	1	723	0.14%
2019/09/02	11	7.88	0	0.00	7.93	11	722	1.52%
2019/08/28	4	7.79	0	0.00	7.77	4	704	0.57%
2019/08/26	0	0.00	6	7.55	7.51	-6	678	-0.88%
2019/08/20	2	7.76	2	7.77	7.74	0	693	0.00%
2019/08/16	2	7.55	0	0.00	7.54	2	692	0.29%
2019/08/02	10	8.30	0	0.00	8.15	10	964	1.04%
2019/07/31	7	8.67	0	0.00	8.68	7	1,038	0.67%
2019/07/30	0	0.00	7	8.73	8.68	-7	1,045	-0.67%
2019/07/19	0	0.00	9	8.53	8.58	-9	1,027	-0.88%
2019/07/18	0	0.00	7	8.38	8.34	-7	994	-0.70%
2019/07/10	0	0.00	1	8.32	8.33	-1	1,400	-0.07%
2019/06/25	1	8.00	0	0.00	7.95	1	1,607	0.06%
2019/06/21	0	0.00	5	8.10	8.10	-5	1,625	-0.31%
2019/06/20	5	8.01	0	0.00	8.00	5	1,636	0.31%
2019/06/18	0	0.00	10	7.93	7.85	-10	1,661	-0.60%
2019/06/14	0	0.00	5	7.90	7.90	-5	1,713	-0.29%
2019/06/13	0	0.00	5	7.91	7.85	-5	1,733	-0.29%
2019/06/12	6	7.81	6	7.91	7.90	0	1,761	0.00%
2019/06/11	6	7.83	6	7.89	7.78	0	1,858	0.00%
2019/06/10	11	7.93	0	0.00	7.83	11	1,887	0.58%
2019/06/03	2	8.07	0	0.00	8.01	2	2,006	0.10%
2019/05/31	9	8.16	0	0.00	8.16	9	2,003	0.45%
2019/05/30	6	8.19	5	8.08	8.14	1	2,009	0.05%
2019/05/27	0	0.00	4	7.81	7.82	-4	1,987	-0.20%
2019/05/22	5	8.27	0	0.00	8.12	5	2,096	0.24%
2019/05/17	0	0.00	5	8.20	8.15	-5	2,036	-0.25%
2019/05/16	0	0.00	5	8.67	8.36	-5	2,033	-0.25%
2019/05/13	5	8.84	0	0.00	8.84	5	1,973	0.25%
2019/05/10	1	8.80	1	8.98	8.74	0	1,922	0.00%
2019/05/09	8	8.77	0	0.00	8.72	8	1,769	0.45%
2019/05/08	0	0.00	2	8.46	8.45	-2	1,691	-0.12%
2019/05/06	0	0.00	1	8.69	8.37	-1	1,678	-0.06%
2019/05/03	1	8.90	0	0.00	8.77	1	1,657	0.06%
2019/04/29	2	8.83	1	8.56	8.98	1	1,639	0.06%
2019/04/26	3	8.68	1	8.69	8.66	2	1,612	0.12%
2019/04/25	3	8.96	0	0.00	8.90	3	1,599	0.19%
2019/04/19	2	9.01	7	9.12	9.03	-5	1,539	-0.32%
2019/04/18	16	9.10	3	9.20	9.11	13	1,503	0.86%
2019/04/17	23	8.91	15	8.95	8.78	8	1,330	0.60%
2019/04/16	0	0.00	11	8.43	8.91	-11	1,218	-0.90%
2019/04/12	2	8.17	0	0.00	8.12	2	1,120	0.18%
2019/04/10	5	8.33	6	8.49	8.43	-1	1,088	-0.09%
2019/04/08	4	8.27	0	0.00	8.18	4	977	0.41%
2019/04/03	0	0.00	5	8.19	8.17	-5	949	-0.53%
2019/04/02	2	7.81	1	8.07	7.81	1	926	0.11%
2019/04/01	0	8.05	0	0.00	8.05	0	902	0.00%
2019/03/29	5	8.21	10	8.20	8.16	-5	893	-0.56%
2019/03/28	0	0.00	16	8.41	8.28	-16	882	-1.81%
2019/03/27	6	8.30	0	0.00	8.30	6	836	0.72%
2019/03/26	5	8.25	0	0.00	8.16	5	819	0.61%
2019/03/20	0	0.00	1	8.40	8.40	-1	750	-0.13%
2019/03/19	6	8.59	14	8.66	8.59	-8	746	-1.07%
2019/03/15	11	8.52	0	0.00	8.44	11	675	1.63%
2019/03/14	33	8.50	25	8.47	8.50	8	647	1.24%
2019/03/11	5	7.62	7	7.68	7.72	-2	508	-0.39%
2019/02/27	6	7.10	0	0.00	7.05	6	385	1.56%
2019/02/22	10	7.09	0	0.00	7.14	10	429	2.33%
2019/01/17	0	0.00	10	6.58	6.60	-10	339	-2.94%
2018/12/18	0	6.98	0	0.00	6.98	0	411	0.00%
2018/12/17	0	7.08	0	0.00	7.10	0	414	0.00%
2018/12/04	0	0.00	3	7.49	7.42	-3	449	-0.67%
2018/11/23	4	7.29	0	0.00	7.15	4	451	0.89%
2018/11/22	6	7.40	0	0.00	7.30	6	481	1.25%
2018/11/20	30	7.00	0	0.00	6.95	30	423	7.09%
2018/11/12	0	0.00	5	7.20	7.35	-5	449	-1.11%
2018/11/02	5	6.90	0	0.00	6.77	5	493	1.01%
2018/09/20	1	7.66	0	0.00	7.63	1	1,328	0.08%
2018/09/05	0	0.00	2	8.55	8.54	-2	1,971	-0.10%
2018/08/31	10	8.77	0	0.00	8.81	10	2,764	0.36%
2018/08/21	0	0.00	1	8.36	8.70	-1	3,286	-0.03%
2018/08/13	2	8.87	2	8.78	8.75	0	3,416	0.00%
2018/08/09	1	9.55	0	0.00	9.46	1	3,480	0.03%
2018/07/31	0	0.00	9	9.33	9.33	-9	3,406	-0.26%
2018/07/17	0	0.00	2	9.77	9.65	-2	3,250	-0.06%
2018/07/16	3	9.98	0	0.00	9.82	3	3,233	0.09%
2018/07/13	25	9.45	33	9.50	10.05	-8	3,168	-0.25%
2018/07/12	19	9.26	8	9.12	9.20	11	3,063	0.36%
2018/07/05	2	9.57	0	0.00	9.08	2	2,837	0.07%
2018/07/04	1	9.12	0	0.00	9.10	1	2,785	0.04%
2018/07/03	107	10.08	106	10.02	9.51	1	2,761	0.04%	大買/大賣/
2018/06/28	1	9.83	1	10.00	9.72	0	2,644	0.00%
2018/06/27	0	0.00	2	10.15	9.85	-2	2,619	-0.08%
2018/06/22	1	10.20	0	0.00	10.05	1	2,468	0.04%
2018/06/19	0	0.00	12	9.81	9.50	-12	2,288	-0.52%
2018/06/13	5	10.65	2	10.60	10.45	3	2,290	0.13%
2018/06/11	15	11.14	0	0.00	11.30	15	2,089	0.72%
2018/06/08	5	9.25	14	10.04	10.50	-9	1,743	-0.52%
2018/06/07	0	0.00	10	9.52	9.55	-10	1,700	-0.59%
2018/06/06	3	9.09	2	9.03	8.95	1	1,536	0.07%
2018/06/04	0	0.00	1	9.07	8.96	-1	1,432	-0.07%
2018/06/01	2	9.14	10	8.65	9.00	-8	1,408	-0.57%
2018/05/31	10	8.90	1	8.80	8.73	9	1,310	0.69%
2018/05/25	2	8.38	0	0.00	8.25	2	1,146	0.17%
2018/05/24	12	8.57	0	0.00	8.60	12	1,103	1.09%
2018/05/21	2	8.20	2	8.10	8.03	0	994	0.00%
2018/05/18	0	0.00	15	8.16	8.14	-15	983	-1.53%
2018/04/19	0	0.00	2	7.94	7.84	-2	1,084	-0.18%
2018/04/12	1	8.10	0	0.00	8.15	1	1,245	0.08%
2018/03/28	0	0.00	4	8.58	8.42	-4	1,258	-0.32%
2018/03/21	0	0.00	5	8.94	8.98	-5	1,209	-0.41%
2018/03/20	10	8.93	0	0.00	9.00	10	1,185	0.84%
2018/03/19	0	0.00	2	8.61	8.55	-2	1,042	-0.19%
2018/03/16	0	0.00	2	8.77	8.76	-2	1,025	-0.19%
2018/03/13	29	8.91	30	8.94	8.81	-1	972	-0.10%
2018/02/09	0	0.00	20	7.12	7.15	-20	1,115	-1.79%
2018/01/29	0	0.00	5	9.03	9.04	-5	1,157	-0.43%
2018/01/25	0	0.00	5	8.68	8.53	-5	1,105	-0.45%
2018/01/10	0	0.00	2	8.52	8.54	-2	1,787	-0.11%
2018/01/09	2	9.16	0	0.00	8.76	2	1,774	0.11%