普誠 (6129)-合庫-彰化券商分點個股進出

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
24.15
漲跌
▲0.55
漲幅
+2.33%
成交量
489張
產業
上櫃半導體類股
402人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	10	24.85	24.80	-10	897	-1.11%
2024/04/15	1	25.75	0	0.00	25.75	1	919	0.11%
2024/03/29	0	0.00	20	27.35	27.25	-20	1,499	-1.33%
2024/03/25	20	26.35	2	26.35	26.35	18	1,549	1.16%
2024/03/12	0	0.00	10	27.80	27.90	-10	1,690	-0.59%
2024/03/07	11	27.70	0	0.00	27.55	11	1,695	0.65%
2024/03/06	1	28.25	2	28.25	28.10	-1	1,691	-0.06%
2024/03/05	3	28.35	0	0.00	28.35	3	1,696	0.18%
2024/03/04	30	28.67	6	28.65	28.60	24	1,742	1.38%
2024/03/01	7	28.65	15	28.66	28.65	-8	1,811	-0.44%
2024/02/29	0	0.00	16	28.45	28.45	-16	1,824	-0.88%
2024/02/27	2	28.60	0	0.00	28.55	2	1,879	0.11%
2024/02/26	0	0.00	11	29.01	29.00	-11	2,025	-0.54%
2024/02/02	1	28.80	8	28.80	28.70	-7	2,223	-0.31%
2024/01/25	1	29.35	10	29.44	29.30	-9	2,273	-0.40%
2024/01/19	2	29.25	0	0.00	29.00	2	2,293	0.09%
2024/01/17	5	30.10	0	0.00	29.20	5	2,328	0.21%
2024/01/15	2	29.60	0	29.70	29.60	2	2,369	0.08%
2024/01/10	10	29.35	0	0.00	29.25	10	2,515	0.40%
2024/01/09	10	29.80	0	0.00	29.75	10	2,499	0.40%
2024/01/08	10	30.20	0	0.00	30.00	10	2,487	0.40%
2024/01/04	15	30.55	5	31.16	30.45	10	2,492	0.40%
2024/01/03	10	30.60	0	0.00	30.70	10	2,456	0.41%
2024/01/02	10	30.65	0	0.00	30.80	10	2,431	0.41%
2023/12/28	0	0.00	2	32.35	31.25	-2	2,402	-0.08%
2023/12/27	3	32.32	4	32.22	32.00	-1	2,321	-0.04%
2023/12/22	0	0.00	10	30.10	29.95	-10	1,875	-0.53%
2023/12/21	23	30.56	10	30.55	30.25	13	1,840	0.71%
2023/12/19	11	29.30	0	0.00	29.10	11	1,773	0.62%
2023/12/11	10	30.60	0	0.00	30.25	10	1,707	0.59%
2023/12/05	0	0.00	1	30.20	30.10	-1	1,589	-0.06%
2023/12/01	0	0.00	1	31.25	30.65	-1	1,594	-0.06%
2023/11/30	0	0.00	4	30.99	30.90	-4	1,684	-0.24%
2023/11/28	4	31.54	1	31.80	31.55	3	1,618	0.19%
2023/11/20	0	0.00	6	30.68	30.35	-6	1,182	-0.51%
2023/11/17	0	0.00	1	30.35	30.35	-1	1,147	-0.09%
2023/11/16	6	30.24	10	30.10	30.00	-4	1,129	-0.35%
2023/11/15	0	0.00	2	30.08	29.75	-2	1,114	-0.18%
2023/11/14	1	29.85	12	29.77	29.70	-11	1,095	-1.00%
2023/11/13	10	28.85	2	30.20	28.90	8	1,069	0.75%
2023/11/10	6	29.87	13	30.20	30.00	-7	1,057	-0.66%
2023/11/08	0	0.00	21	29.82	29.75	-21	1,051	-2.00%
2023/11/07	10	28.70	0	0.00	29.15	10	1,016	0.98%
2023/10/31	1	28.45	0	0.00	28.20	1	1,108	0.09%
2023/10/30	10	29.20	0	0.00	29.05	10	1,106	0.90%
2023/10/25	0	0.00	7	30.47	29.90	-7	1,097	-0.64%
2023/10/24	2	29.70	2	29.98	30.05	0	1,077	0.00%
2023/10/23	1	30.35	3	30.20	30.25	-2	1,052	-0.19%
2023/10/20	5	29.35	0	0.00	29.20	5	1,017	0.49%
2023/10/19	1	29.70	10	30.15	29.25	-9	1,024	-0.88%
2023/10/18	5	29.81	3	29.85	29.85	2	946	0.21%
2023/10/17	10	28.86	0	0.00	28.60	10	887	1.13%
2023/10/13	12	28.94	0	0.00	28.70	12	909	1.32%
2023/10/12	10	28.93	0	0.00	28.65	10	925	1.08%
2023/09/19	0	0.00	2	30.45	29.80	-2	1,070	-0.19%
2023/09/13	0	0.00	2	29.90	30.00	-2	1,089	-0.18%
2023/09/11	1	29.00	0	0.00	29.00	1	1,131	0.09%
2023/09/07	1	30.40	1	30.00	29.90	0	1,247	0.00%
2023/09/06	1	30.70	1	30.35	30.30	0	1,268	0.00%
2023/09/05	0	0.00	1	30.85	31.00	-1	1,270	-0.08%
2023/08/28	1	28.80	0	0.00	28.80	1	1,274	0.08%
2023/08/18	0	0.00	1	28.95	28.50	-1	1,337	-0.07%
2023/08/14	1	28.20	0	0.00	28.20	1	1,350	0.07%
2023/08/11	1	29.60	0	0.00	29.65	1	1,331	0.08%
2023/08/10	1	30.00	0	0.00	29.95	1	1,323	0.08%
2023/08/09	1	31.15	1	31.10	30.85	0	1,317	0.00%
2023/08/08	0	0.00	50	29.70	29.60	-50	1,229	-4.07%
2023/08/02	1	30.05	0	0.00	29.95	1	1,272	0.08%
2023/07/27	0	0.00	1	30.65	30.90	-1	1,486	-0.07%
2023/07/26	1	30.20	0	0.00	29.90	1	1,519	0.07%
2023/07/24	1	30.10	0	0.00	29.95	1	1,552	0.06%
2023/07/20	0	0.00	1	30.70	30.95	-1	1,603	-0.06%
2023/07/19	0	0.00	2	30.95	30.60	-2	1,614	-0.12%
2023/07/18	3	31.43	0	0.00	30.80	3	1,658	0.18%
2023/07/17	0	0.00	2	31.30	31.45	-2	1,739	-0.11%
2023/07/12	3	31.33	0	0.00	31.15	3	2,041	0.15%
2023/07/07	2	31.73	0	0.00	32.30	2	2,190	0.09%
2023/07/04	1	32.80	0	0.00	32.85	1	2,260	0.04%
2023/07/03	0	0.00	7	32.57	32.75	-7	2,269	-0.31%
2023/06/29	6	31.99	0	0.00	31.90	6	2,273	0.26%
2023/06/27	2	32.30	0	0.00	32.05	2	2,380	0.08%
2023/06/16	0	0.00	15	33.65	33.20	-15	2,622	-0.57%
2023/06/12	6	31.51	0	0.00	31.45	6	2,679	0.22%
2023/06/09	1	32.15	0	0.00	32.10	1	2,718	0.04%
2023/06/08	5	32.55	0	0.00	32.50	5	2,756	0.18%
2023/06/07	1	33.75	1	33.95	33.70	0	2,860	0.00%
2023/06/01	0	0.00	5	33.75	33.65	-5	3,800	-0.13%
2023/05/31	5	33.35	0	0.00	33.35	5	3,857	0.13%
2023/05/26	0	0.00	8	32.65	32.30	-8	3,911	-0.20%
2023/05/24	0	0.00	2	33.15	33.10	-2	4,019	-0.05%
2023/05/18	0	0.00	1	32.95	32.95	-1	4,178	-0.02%
2023/05/15	0	0.00	100	32.00	32.00	-100	4,231	-2.36%
2023/05/11	2	32.60	0	0.00	32.50	2	4,541	0.04%
2023/05/10	1	32.80	0	0.00	33.30	1	4,673	0.02%
2023/05/09	3	32.87	0	0.00	32.95	3	4,708	0.06%
2023/05/08	4	33.35	0	0.00	33.30	4	4,722	0.08%
2023/05/05	14	33.44	0	0.00	33.55	14	4,793	0.29%
2023/05/04	0	0.00	1	35.85	35.65	-1	4,997	-0.02%
2023/05/02	0	0.00	4	35.85	35.90	-4	5,107	-0.08%
2023/04/28	3	34.55	4	35.18	35.30	-1	5,097	-0.02%
2023/04/27	3	33.95	0	0.00	33.90	3	5,071	0.06%
2023/04/26	3	33.00	3	33.15	33.80	0	5,055	0.00%
2023/04/24	2	34.73	0	0.00	34.80	2	5,039	0.04%
2023/04/21	6	34.50	0	0.00	34.45	6	5,059	0.12%
2023/04/20	11	35.57	0	0.00	35.35	11	5,038	0.22%
2023/04/19	8	37.16	0	0.00	36.90	8	5,099	0.16%
2023/04/18	50	37.55	5	38.20	37.60	45	4,962	0.91%
2023/04/17	0	0.00	2	36.95	37.10	-2	4,837	-0.04%
2023/04/12	0	0.00	4	36.86	36.90	-4	4,683	-0.09%
2023/04/11	1	36.40	5	36.35	36.45	-4	4,630	-0.09%
2023/04/10	9	35.30	0	0.00	35.15	9	4,553	0.20%
2023/04/06	0	0.00	1	35.15	35.20	-1	4,548	-0.02%
2023/03/30	1	34.40	2	34.40	34.40	-1	4,538	-0.02%
2023/03/29	0	0.00	2	34.45	34.45	-2	4,543	-0.04%
2023/03/28	6	34.62	2	34.20	34.15	4	4,563	0.09%
2023/03/27	1	36.00	2	35.60	35.60	-1	4,479	-0.02%
2023/03/24	1	36.60	6	36.55	36.40	-5	4,459	-0.11%
2023/03/23	2	36.25	1	36.35	36.35	1	4,437	0.02%
2023/03/22	2	37.10	4	36.95	36.50	-2	4,450	-0.04%
2023/03/21	4	36.00	0	0.00	36.00	4	4,378	0.09%
2023/03/17	0	0.00	3	35.93	35.85	-3	4,373	-0.07%
2023/03/16	2	36.57	0	0.00	35.65	2	4,381	0.05%
2023/03/14	2	35.75	0	0.00	36.10	2	4,535	0.04%
2023/03/13	50	35.35	0	0.00	36.10	50	4,884	1.02%
2023/03/10	60	35.90	1	36.15	36.40	59	5,179	1.14%
2023/03/09	10	38.45	7	38.98	38.05	3	5,169	0.06%
2023/03/08	19	37.01	59	37.53	37.80	-40	4,767	-0.84%
2023/03/07	2	35.50	1	35.70	35.60	1	4,431	0.02%
2023/03/03	14	35.16	13	35.84	35.05	1	4,431	0.02%
2023/03/02	12	34.85	1	34.80	35.05	11	4,446	0.25%
2023/03/01	0	0.00	10	34.80	34.75	-10	4,467	-0.22%
2023/02/23	3	35.50	5	35.36	35.55	-2	4,444	-0.05%
2023/02/20	0	35.15	1	34.80	35.20	-1	4,365	-0.02%
2023/02/17	1	34.35	0	0.00	34.30	1	4,344	0.02%
2023/02/15	1	33.75	0	0.00	33.70	1	4,366	0.02%
2023/02/13	2	34.50	0	0.00	33.85	2	4,408	0.05%
2023/02/09	0	0.00	6	36.01	35.45	-6	4,585	-0.13%
2023/02/08	2	35.55	5	35.55	35.40	-3	4,375	-0.07%
2023/02/07	0	0.00	4	33.95	34.30	-4	4,247	-0.09%
2023/02/06	0	34.30	0	0.00	34.50	0	4,213	0.00%
2023/02/03	0	0.00	8	34.60	34.45	-8	4,186	-0.19%
2023/02/02	16	35.14	14	35.19	35.70	2	4,094	0.05%
2023/02/01	2	32.55	1	33.90	34.00	1	3,765	0.03%
2023/01/31	1	32.70	0	0.00	32.75	1	3,656	0.03%
2023/01/17	1	31.45	0	0.00	31.50	1	3,603	0.03%
2023/01/09	15	32.30	10	32.20	31.95	5	3,649	0.14%
2023/01/06	0	0.00	10	30.60	30.40	-10	3,530	-0.28%
2022/12/28	2	29.60	0	0.00	29.50	2	3,873	0.05%
2022/12/27	0	0.00	1	30.40	30.00	-1	3,913	-0.03%
2022/12/26	0	0.00	1	30.05	30.00	-1	3,960	-0.03%
2022/12/22	10	30.00	0	0.00	30.05	10	4,012	0.25%
2022/12/21	10	30.20	0	0.00	29.55	10	4,070	0.25%
2022/12/20	1	29.75	0	0.00	29.75	1	4,098	0.02%
2022/12/15	0	0.00	3	32.10	32.10	-3	4,285	-0.07%
2022/12/09	1	32.95	3	32.33	32.15	-2	4,333	-0.05%
2022/12/08	0	0.00	1	32.75	32.70	-1	4,354	-0.02%
2022/12/07	4	33.25	1	34.00	32.60	3	4,380	0.07%
2022/12/06	3	35.40	3	34.90	35.00	0	4,255	0.00%
2022/12/05	9	36.04	11	35.07	34.80	-2	4,157	-0.05%
2022/12/02	11	33.64	9	34.48	35.90	2	3,800	0.05%
2022/12/01	1	32.90	10	32.46	32.65	-9	3,541	-0.25%
2022/11/30	9	31.91	0	0.00	31.75	9	3,629	0.25%
2022/11/29	11	32.18	15	32.06	31.85	-4	3,707	-0.11%
2022/11/25	1	31.55	0	0.00	31.25	1	3,907	0.03%
2022/11/23	7	30.89	2	31.05	31.00	5	3,952	0.13%
2022/11/11	0	0.00	1	30.70	30.50	-1	5,556	-0.02%
2022/11/09	7	31.22	12	30.93	30.70	-5	6,360	-0.08%
2022/11/08	10	31.74	10	31.46	30.40	0	6,691	0.00%
2022/11/07	20	29.94	25	30.23	30.70	-5	7,436	-0.07%
2022/11/03	5	28.45	5	28.60	28.30	0	7,700	0.00%
2022/10/27	0	0.00	1	28.10	28.00	-1	8,824	-0.01%
2022/10/26	1	27.40	0	0.00	27.05	1	8,883	0.01%
2022/10/25	1	27.80	0	0.00	27.60	1	8,988	0.01%
2022/10/24	10	28.65	0	0.00	28.15	10	9,190	0.11%
2022/10/19	0	0.00	7	29.99	29.40	-7	9,249	-0.08%
2022/10/18	3	29.35	1	30.00	29.70	2	9,283	0.02%
2022/10/17	1	27.60	1	28.45	29.50	0	9,320	0.00%
2022/10/14	0	0.00	1	28.10	28.60	-1	9,313	-0.01%
2022/10/13	4	28.18	1	29.15	26.75	3	9,334	0.03%
2022/10/12	4	29.09	1	29.20	29.20	3	9,307	0.03%
2022/10/11	4	29.70	0	0.00	29.25	4	9,299	0.04%
2022/10/07	4	32.00	2	31.98	31.75	2	9,286	0.02%
2022/10/06	1	31.80	6	31.70	31.60	-5	9,272	-0.05%
2022/10/05	3	31.15	2	31.83	30.60	1	9,191	0.01%
2022/10/04	1	30.90	0	0.00	31.00	1	9,153	0.01%
2022/10/03	1	29.05	3	30.30	30.25	-2	9,109	-0.02%
2022/09/30	0	0.00	1	29.30	29.60	-1	9,089	-0.01%
2022/09/29	1	29.00	2	29.53	29.20	-1	9,114	-0.01%
2022/09/28	1	28.95	0	0.00	28.60	1	9,104	0.01%
2022/09/27	0	0.00	1	30.20	30.60	-1	9,054	-0.01%
2022/09/26	2	30.90	3	30.37	29.85	-1	9,028	-0.01%
2022/09/23	9	32.04	0	0.00	31.30	9	9,012	0.10%
2022/09/22	1	32.95	1	33.15	33.15	0	8,915	0.00%
2022/09/21	2	33.28	1	33.55	33.40	1	8,950	0.01%
2022/09/19	8	34.08	6	33.53	33.40	2	9,117	0.02%
2022/09/16	12	34.38	2	35.15	33.90	10	9,098	0.11%
2022/09/15	13	35.86	3	34.92	34.85	10	9,059	0.11%
2022/09/14	3	35.27	3	35.88	35.95	0	9,020	0.00%
2022/09/13	2	35.55	5	35.76	35.90	-3	8,975	-0.03%
2022/09/12	2	34.83	2	35.25	35.15	0	8,961	0.00%
2022/09/08	9	34.29	1	34.80	34.60	8	8,958	0.09%
2022/09/07	4	34.76	4	34.20	34.00	0	8,946	0.00%
2022/09/06	8	35.41	3	34.82	34.75	5	8,897	0.06%
2022/09/05	15	37.46	4	37.55	37.00	11	8,723	0.13%
2022/09/02	2	38.70	16	39.05	39.10	-14	8,648	-0.16%
2022/09/01	7	38.35	5	38.32	37.90	2	8,550	0.02%
2022/08/31	4	37.45	4	37.89	37.85	0	8,430	0.00%
2022/08/30	1	37.80	5	37.75	37.70	-4	8,506	-0.05%
2022/08/29	11	37.45	3	37.30	37.30	8	8,844	0.09%
2022/08/26	22	40.56	8	40.20	39.80	14	8,843	0.16%
2022/08/25	13	41.36	8	40.93	40.75	5	8,517	0.06%
2022/08/24	3	41.52	50	41.45	41.25	-47	8,446	-0.56%
2022/08/23	9	41.12	8	41.64	42.15	1	8,354	0.01%
2022/08/22	6	41.35	7	40.92	41.05	-1	8,264	-0.01%
2022/08/19	6	41.78	7	41.60	41.10	-1	8,208	-0.01%
2022/08/18	7	42.12	7	42.24	41.95	0	7,914	0.00%
2022/08/17	9	41.25	11	41.56	41.90	-2	7,660	-0.03%
2022/08/16	37	40.97	35	41.56	41.80	2	7,461	0.03%
2022/08/15	29	40.96	61	40.29	40.05	-32	7,064	-0.45%
2022/08/12	11	41.47	23	41.23	40.00	-12	6,698	-0.18%
2022/08/11	8	38.91	8	39.09	38.80	0	5,792	0.00%
2022/08/10	2.5	38.81	6	39.07	38.80	-3.5	5,580	-0.06%
2022/08/09	1	38.05	13	38.92	39.30	-12	5,398	-0.22%
2022/08/08	46	38.18	12	37.68	37.85	34	4,984	0.68%
2022/08/05	12	36.59	23	37.18	37.10	-11	4,658	-0.24%
2022/08/04	1	34.20	2	34.75	34.70	-1	4,366	-0.02%
2022/08/01	2	35.88	2	36.33	36.25	0	4,189	0.00%
2022/07/29	14	35.93	16	36.05	36.00	-2	4,065	-0.05%
2022/07/25	0	0.00	5	34.05	34.05	-5	3,776	-0.13%
2022/07/22	0	0.00	1	34.00	33.55	-1	3,730	-0.03%
2022/07/21	1	32.95	0	0.00	32.95	1	3,674	0.03%
2022/07/19	0	0.00	0	31.90	31.90	0	3,620	0.00%
2022/07/18	0	0.00	2	31.05	31.35	-2	3,588	-0.06%
2022/07/13	0	0.00	1	29.55	28.95	-1	3,485	-0.03%
2022/07/12	1	28.55	0	0.00	28.40	1	3,484	0.03%
2022/07/08	1	30.75	2	30.43	29.95	-1	3,478	-0.03%
2022/07/07	1	28.80	0	0.00	30.50	1	3,449	0.03%
2022/07/06	1	29.60	5	30.45	29.60	-4	3,407	-0.12%
2022/07/04	0	0.00	1	30.00	29.90	-1	3,399	-0.03%
2022/06/29	0	0.00	1	34.05	33.80	-1	3,352	-0.03%
2022/06/28	3	33.70	1	34.15	34.00	2	3,298	0.06%
2022/06/27	0	0.00	1	32.80	34.40	-1	3,338	-0.03%
2022/06/20	1	32.00	0	0.00	30.50	1	3,394	0.03%
2022/06/17	1	32.80	2	33.03	32.80	-1	3,360	-0.03%
2022/06/16	0	0.00	10	35.30	33.60	-10	3,337	-0.30%
2022/06/14	0	0.00	1	35.35	35.00	-1	3,293	-0.03%
2022/06/09	3	36.57	1	36.60	36.25	2	3,198	0.06%
2022/06/08	0	0.00	1	37.50	37.15	-1	3,145	-0.03%
2022/06/07	0	0.00	1	37.15	36.40	-1	2,996	-0.03%
2022/06/06	3	35.67	0	0.00	36.00	3	2,578	0.12%
2022/06/01	0	0.00	2	35.00	34.75	-2	2,485	-0.08%
2022/05/31	10	34.75	0	0.00	34.30	10	2,459	0.41%
2022/05/24	2	34.90	6	34.33	32.55	-4	3,065	-0.13%
2022/05/18	0	0.00	20	30.15	30.30	-20	3,252	-0.61%
2022/04/27	5	27.62	0	0.00	28.30	5	4,117	0.12%
2022/04/26	6	28.95	0	0.00	29.05	6	4,157	0.14%
2022/04/25	9	29.26	0	0.00	29.25	9	4,357	0.21%
2022/04/22	6	31.69	0	0.00	31.30	6	4,447	0.13%
2022/04/19	2	32.70	0	0.00	32.40	2	4,518	0.04%
2022/04/18	7	33.06	0	0.00	32.15	7	4,550	0.15%
2022/04/15	1	33.05	0	0.00	33.05	1	4,579	0.02%
2022/04/14	5	33.90	1	33.85	33.85	4	4,637	0.09%
2022/04/13	0	0.00	1	34.15	34.20	-1	4,705	-0.02%
2022/04/12	6	33.61	0	0.00	33.65	6	4,965	0.12%
2022/04/11	1	34.30	0	0.00	34.30	1	5,625	0.02%
2022/04/08	0	0.00	0.2	35.35	35.25	-0.2	5,935	0.00%
2022/04/06	1	35.00	0	0.00	35.60	1	5,989	0.02%
2022/03/30	8	36.43	0	0.00	36.10	8	6,272	0.13%
2022/03/29	0	0.00	5	35.10	35.10	-5	6,210	-0.08%
2022/03/25	0	0.00	1	35.75	35.80	-1	6,347	-0.02%
2022/03/23	0	0.00	4	36.00	36.10	-4	6,458	-0.06%
2022/03/18	1	33.95	3	34.15	34.10	-2	6,881	-0.03%
2022/03/17	0	0.00	11	34.00	34.15	-11	7,511	-0.15%
2022/03/16	6	32.55	0	0.00	32.50	6	7,803	0.08%
2022/03/15	0	0.00	1	33.65	33.05	-1	8,749	-0.01%
2022/03/10	4	34.70	0	0.00	34.85	4	10,132	0.04%
2022/03/09	15	34.20	0	0.00	34.10	15	10,126	0.15%
2022/03/08	1	33.85	1	35.10	33.40	0	10,140	0.00%
2022/03/07	1	34.90	11	35.00	34.90	-10	10,114	-0.10%
2022/03/04	0	36.85	0	0.00	36.55	0	10,065	0.00%
2022/03/01	10	37.63	0	0.00	37.40	10	9,994	0.10%
2022/02/25	2	37.70	30	37.40	37.40	-28	9,937	-0.28%
2022/02/24	59	38.22	64	38.19	36.65	-5	9,775	-0.05%
2022/02/23	2	38.53	7	38.77	38.60	-5	9,159	-0.05%
2022/02/22	30	37.03	0	0.00	36.50	30	8,896	0.34%
2022/02/21	2	37.93	30	37.95	37.60	-28	8,896	-0.31%
2022/02/18	3	36.98	3	36.98	37.15	0	8,898	0.00%
2022/02/17	0	0.00	1	37.90	37.00	-1	9,034	-0.01%
2022/02/16	50	37.38	20	37.83	37.40	30	9,532	0.31%
2022/02/15	1	36.80	40	36.95	36.60	-39	9,639	-0.40%
2022/02/14	40	35.84	1	35.85	35.65	39	9,553	0.41%
2022/02/11	0	0.00	40	37.39	37.20	-40	9,521	-0.42%
2022/02/10	2	37.65	0	0.00	37.55	2	9,512	0.02%
2022/02/09	0	0.00	4	37.50	37.20	-4	9,429	-0.04%
2022/02/08	44	36.72	52	37.58	36.80	-8	9,374	-0.09%
2022/02/07	0	35.80	0	0.00	35.75	0	9,242	0.00%
2022/01/25	0	0.00	10	35.35	34.80	-10	9,356	-0.11%
2022/01/24	10	34.68	0	0.00	35.55	10	9,364	0.11%
2022/01/21	42	36.18	11	36.57	35.65	31	9,381	0.33%
2022/01/20	0	0.00	30	37.20	36.80	-30	9,455	-0.32%
2022/01/19	0	0.00	31	37.14	37.10	-31	9,789	-0.32%
2022/01/18	2	37.40	1	37.55	36.85	1	9,877	0.01%
2022/01/14	5	33.59	0	0.00	33.40	5	9,581	0.05%
2022/01/13	14	34.80	1	35.05	34.50	13	9,595	0.14%
2022/01/12	10	35.25	0	0.00	35.20	10	9,601	0.10%
2022/01/11	11	35.91	1	35.50	35.80	10	9,619	0.10%
2022/01/10	28	36.11	1	36.60	36.00	27	9,624	0.28%
2022/01/07	10	36.50	6	36.49	36.70	4	9,610	0.04%
2022/01/06	1	37.05	2	37.20	37.50	-1	9,554	-0.01%
2022/01/05	14	38.00	1	39.20	37.35	13	9,515	0.14%
2022/01/04	21	39.75	49	39.11	38.25	-28	9,286	-0.30%
2022/01/03	13	35.75	2	37.75	38.50	11	8,636	0.13%
2021/12/30	20	35.43	3	35.38	35.40	17	8,325	0.20%
2021/12/29	3	36.77	2	36.55	36.20	1	8,276	0.01%
2021/12/28	0	0.00	1	36.40	36.60	-1	8,263	-0.01%
2021/12/27	1	37.40	0	0.00	37.30	1	8,227	0.01%
2021/12/24	1	36.35	6	36.85	36.80	-5	8,142	-0.06%
2021/12/23	5	36.51	0	0.00	35.70	5	8,008	0.06%
2021/12/22	6	35.23	2	35.78	35.20	4	7,935	0.05%
2021/12/21	4	35.64	4	35.48	35.35	0	7,883	0.00%
2021/12/20	0	0.00	5	35.62	35.75	-5	7,840	-0.06%
2021/12/16	5	37.35	0	0.00	37.20	5	7,661	0.07%
2021/12/15	16.2	37.83	15	37.85	37.30	1.2	7,488	0.02%
2021/12/14	7	37.06	11	36.92	36.65	-4	7,364	-0.05%
2021/12/13	6	40.78	49.5	39.87	39.70	-43.5	7,113	-0.61%
2021/12/10	4	38.35	7	38.18	38.20	-3	6,484	-0.05%
2021/12/09	44.2	38.75	55	39.23	37.05	-10.8	6,174	-0.17%
2021/12/08	31	38.16	24	38.29	39.40	7	5,211	0.13%
2021/12/07	10	35.39	2	37.50	35.85	8	4,534	0.18%
2021/12/06	0	0.00	8	34.75	34.75	-8	3,878	-0.21%
2021/12/02	1	31.20	0	0.00	30.90	1	3,838	0.03%
2021/11/30	0	0.00	3	31.25	31.25	-3	3,851	-0.08%
2021/11/26	2	31.60	0	0.00	30.95	2	3,970	0.05%
2021/11/25	0	0.00	1	32.60	32.35	-1	3,974	-0.03%
2021/11/24	0	0.00	2	32.65	32.90	-2	3,984	-0.05%
2021/11/23	0	0.00	1	33.50	32.65	-1	3,991	-0.03%
2021/11/22	0	0.00	5	34.10	33.70	-5	3,991	-0.13%
2021/11/19	2	33.60	4	34.10	33.55	-2	4,025	-0.05%
2021/11/18	7	34.00	0	0.00	34.10	7	4,041	0.17%
2021/11/17	7	34.39	8	34.89	34.50	-1	4,022	-0.02%
2021/11/16	8	34.84	2	34.35	33.40	6	3,965	0.15%
2021/11/15	14	35.53	7	36.03	35.05	7	3,833	0.18%
2021/11/12	0	0.00	11	34.35	34.35	-11	3,320	-0.33%
2021/11/05	0	0.00	0.2	30.60	30.60	-0.2	3,239	-0.01%
2021/11/02	10	31.50	10	32.60	31.10	0	3,398	0.00%
2021/11/01	0	0.00	17	31.49	31.40	-17	3,310	-0.51%
2021/10/29	27	31.64	3	32.00	30.75	24	3,332	0.72%
2021/10/28	2.2	33.23	1	31.50	31.60	1.2	3,296	0.04%
2021/10/27	14	33.70	11	34.37	33.50	3	3,314	0.09%
2021/10/26	0	0.00	5	32.10	32.10	-5	3,033	-0.16%
2021/10/22	1	29.00	1	29.20	29.45	0	3,271	0.00%
2021/10/21	1	29.50	1	28.80	28.85	0	3,655	0.00%
2021/10/19	1	28.50	1	28.80	28.50	0	4,739	0.00%
2021/10/14	1	25.80	1	26.55	26.40	0	5,377	0.00%
2021/10/05	0	0.00	1	24.70	26.50	-1	7,013	-0.01%
2021/09/28	0	0.00	2	30.25	29.60	-2	8,912	-0.02%
2021/09/27	1	29.80	0	0.00	29.80	1	9,196	0.01%
2021/09/17	0	0.00	10	29.60	29.80	-10	9,479	-0.11%
2021/09/15	1	28.55	0	0.00	28.40	1	9,593	0.01%
2021/09/10	1	29.85	0	0.00	30.10	1	10,046	0.01%
2021/09/09	1	29.30	1	29.50	29.50	0	10,236	0.00%
2021/09/08	6	28.55	0	0.00	28.90	6	10,496	0.06%
2021/09/02	0	0.00	10	33.40	31.35	-10	11,850	-0.08%
2021/09/01	0	0.00	1	31.85	32.15	-1	11,877	-0.01%
2021/08/31	1	31.30	0	0.00	30.60	1	11,826	0.01%
2021/08/25	1	31.55	0	0.00	31.85	1	12,033	0.01%
2021/08/23	9	32.31	2	32.15	32.35	7	12,167	0.06%
2021/08/20	0	0.00	2	30.00	29.75	-2	12,177	-0.02%
2021/08/18	0	0.00	6	30.00	31.65	-6	12,331	-0.05%
2021/08/17	2	30.13	0	0.00	29.35	2	12,384	0.02%
2021/08/16	1	30.90	0	0.00	30.50	1	12,391	0.01%
2021/08/13	2	32.53	0	0.00	32.20	2	12,374	0.02%
2021/08/12	1	33.50	0	0.00	33.70	1	12,401	0.01%
2021/08/11	11	32.75	1	32.70	32.90	10	12,447	0.08%
2021/08/10	30	34.70	3	34.80	34.35	27	12,434	0.22%
2021/08/09	12	36.23	0	0.00	35.95	12	12,415	0.10%
2021/08/05	20	37.35	2	37.35	37.35	18	12,395	0.15%
2021/08/03	0	0.00	1	38.10	37.95	-1	12,515	-0.01%
2021/08/02	2	38.80	0	0.00	38.40	2	12,551	0.02%
2021/07/30	1	38.25	0	0.00	37.95	1	12,485	0.01%
2021/07/29	17	37.87	20	37.50	38.35	-3	12,448	-0.02%
2021/07/28	18	37.45	8	37.32	37.20	10	12,404	0.08%
2021/07/27	31	41.51	27	42.16	40.55	4	12,287	0.03%
2021/07/26	15	40.64	17	40.95	40.45	-2	12,001	-0.02%
2021/07/23	34	41.70	27	42.81	40.40	7	11,852	0.06%
2021/07/22	9	40.19	14	40.39	41.90	-5	10,983	-0.05%
2021/07/21	10	38.19	10	38.45	38.10	0	10,593	0.00%
2021/07/20	19	38.25	7	38.09	37.90	12	10,670	0.11%
2021/07/19	5	38.68	5	39.04	38.45	0	10,608	0.00%
2021/07/16	1	39.10	31	39.71	39.00	-30	10,687	-0.28%
2021/07/15	13	39.99	9	40.21	39.30	4	10,649	0.04%
2021/07/14	29	42.28	18	41.71	41.20	11	10,499	0.10%
2021/07/13	40	42.59	30	43.20	41.85	10	10,319	0.10%
2021/07/12	17	41.15	26	41.04	41.45	-9	9,772	-0.09%
2021/07/09	23	40.05	29	41.36	40.00	-6	9,703	-0.06%
2021/07/08	65	41.27	58	41.82	40.20	7	9,709	0.07%
2021/07/07	52	40.22	90	39.95	40.10	-38	9,258	-0.41%
2021/07/06	21	38.53	22	38.42	38.05	-1	9,016	-0.01%
2021/07/05	46	39.14	48	39.01	38.90	-2	9,075	-0.02%
2021/07/02	3	36.67	13	36.88	36.90	-10	8,623	-0.12%
2021/07/01	3	33.55	1	34.10	33.55	2	8,387	0.02%
2021/06/30	6	35.59	3	35.20	35.20	3	8,319	0.04%
2021/06/29	7	36.22	3	36.43	36.00	4	8,243	0.05%
2021/06/28	0	0.00	3	36.10	36.65	-3	8,214	-0.04%
2021/06/25	12	36.40	10	37.10	36.45	2	8,179	0.02%
2021/06/24	13	36.21	3	36.85	36.15	10	8,145	0.12%
2021/06/23	1	37.00	12	37.51	37.25	-11	8,101	-0.14%
2021/06/22	63	36.20	5	35.79	35.80	58	8,000	0.72%
2021/06/21	17	37.59	10	37.90	37.50	7	7,917	0.09%
2021/06/18	5	40.64	4	40.79	40.05	1	7,910	0.01%
2021/06/17	6	41.18	7	41.09	41.90	-1	7,902	-0.01%
2021/06/16	25	39.92	5	39.43	38.95	20	7,830	0.26%
2021/06/15	21	41.91	26	41.03	43.25	-5	7,783	-0.06%
2021/06/11	12	38.24	24	39.22	39.35	-12	7,853	-0.15%
2021/06/10	8	35.64	30	35.71	35.80	-22	7,500	-0.29%
2021/06/09	1	32.40	15	32.81	32.55	-14	7,278	-0.19%
2021/06/08	2	30.80	0	0.00	30.45	2	7,447	0.03%
2021/06/07	9	30.62	1	29.95	30.35	8	7,485	0.11%
2021/06/04	24	30.96	0	0.00	30.50	24	7,512	0.32%
2021/06/03	3	32.22	4	32.40	32.25	-1	7,520	-0.01%
2021/06/02	8	32.89	1	33.10	33.00	7	7,544	0.09%
2021/06/01	8	34.56	17	34.43	34.70	-9	7,502	-0.12%
2021/05/27	6	31.60	1	31.90	31.65	5	7,968	0.06%
2021/05/26	7	32.43	0	0.00	32.75	7	8,205	0.09%
2021/05/25	2	30.80	7	31.75	31.80	-5	8,376	-0.06%
2021/05/24	4	28.91	4	29.11	28.95	0	8,364	0.00%
2021/05/21	0	0.00	3	28.20	28.20	-3	8,482	-0.04%
2021/05/20	3	27.08	0.4	27.85	26.75	2.6	8,541	0.03%
2021/05/19	7	26.99	0	0.00	28.80	7	8,554	0.08%
2021/05/18	0	0.00	5	26.15	26.20	-5	8,587	-0.06%
2021/05/17	0.4	24.92	8	25.00	23.85	-7.6	8,595	-0.09%
2021/05/14	0	0.00	1	28.70	26.50	-1	8,557	-0.01%
2021/05/13	0	0.00	2	25.00	27.25	-2	8,520	-0.02%
2021/05/12	4	27.00	2	27.68	27.20	2	8,480	0.02%
2021/05/11	1	29.10	5	28.06	27.45	-4	8,374	-0.05%
2021/05/10	7	30.75	0	0.00	30.30	7	8,331	0.08%
2021/05/07	1	29.90	9	31.29	32.30	-8	8,303	-0.10%
2021/05/06	4	30.80	0	0.00	29.40	4	8,270	0.05%
2021/05/05	13	31.28	1	31.15	30.85	12	8,265	0.15%
2021/05/04	13	33.32	3	34.05	34.20	10	8,284	0.12%
2021/05/03	6	32.55	3	32.60	32.15	3	8,207	0.04%
2021/04/28	2	37.83	1	39.30	37.20	1	8,156	0.01%
2021/04/27	4	39.00	1	39.05	38.65	3	8,263	0.04%
2021/04/26	18	39.83	15	40.69	40.30	3	8,393	0.04%
2021/04/23	1	34.05	5	38.80	38.80	-4	8,263	-0.05%
2021/04/22	13	37.25	18	37.53	35.30	-5	8,179	-0.06%
2021/04/21	8	39.26	0	0.00	39.00	8	8,056	0.10%
2021/04/20	8	39.63	1	37.60	39.95	7	8,030	0.09%
2021/04/19	7	39.76	5	39.49	39.10	2	8,036	0.02%
2021/04/16	2	43.83	2	43.40	43.00	0	7,922	0.00%
2021/04/15	6	40.30	7	43.05	44.30	-1	7,853	-0.01%
2021/04/14	20	42.25	2	43.13	43.00	18	7,726	0.23%
2021/04/13	11	47.45	3	45.73	46.50	8	7,652	0.10%
2021/04/12	6	49.11	5	49.20	47.10	1	7,651	0.01%
2021/04/09	8	52.63	6	52.70	52.30	2	7,713	0.03%
2021/04/08	2	50.65	0	0.00	52.00	2	7,750	0.03%
2021/04/07	5	49.50	2	48.50	50.20	3	7,846	0.04%
2021/04/06	1	43.00	5	43.00	45.65	-4	8,219	-0.05%
2021/03/31	5	41.00	0	0.00	41.00	5	8,391	0.06%
2021/03/29	1	40.50	5	40.35	40.30	-4	8,446	-0.05%
2021/03/26	1	39.50	5	39.50	39.50	-4	8,507	-0.05%
2021/03/25	2	37.75	2	38.53	38.50	0	8,610	0.00%
2021/03/24	8	37.56	20	36.45	37.10	-12	8,748	-0.14%
2021/03/23	3	41.00	8	41.71	40.50	-5	8,783	-0.06%
2021/03/22	0	0.00	11	44.78	45.00	-11	8,790	-0.13%
2021/03/19	4	41.65	6	39.53	42.55	-2	8,873	-0.02%
2021/03/18	14	37.00	3	36.73	38.80	11	8,761	0.13%
2021/03/17	22	33.66	7	33.87	35.30	15	8,604	0.17%
2021/03/16	1	32.25	1	32.25	32.25	0	8,208	0.00%
2021/03/15	1	29.05	0	0.00	29.35	1	8,244	0.01%
2021/03/12	17	26.39	4	26.23	26.70	13	8,286	0.16%
2021/03/11	0	0.00	1	24.75	24.30	-1	8,135	-0.01%
2021/03/10	0	0.00	3	24.53	24.05	-3	8,107	-0.04%
2021/03/09	0	0.00	11	23.47	24.05	-11	8,059	-0.14%
2021/03/08	2	23.60	2	23.95	23.25	0	7,997	0.00%
2021/03/05	10	24.02	11	24.39	23.50	-1	7,963	-0.01%
2021/03/04	10	24.82	9	25.35	25.00	1	7,891	0.01%
2021/03/03	10	23.61	2.4	25.07	25.30	7.6	7,788	0.10%
2021/03/02	6	24.48	4	24.38	24.95	2	7,538	0.03%
2021/02/26	2	20.73	7	22.68	23.10	-5	7,165	-0.07%
2021/02/25	13	21.67	6	22.14	21.00	7	6,869	0.10%
2021/02/24	0	0.00	5	21.52	21.75	-5	6,555	-0.08%
2021/02/23	3	18.07	42	18.76	19.80	-39	6,480	-0.60%
2021/02/22	23	18.10	14	17.75	18.00	9	6,303	0.14%
2021/02/19	12	17.11	0	0.00	17.50	12	6,201	0.19%
2021/02/18	0	0.00	3	16.95	17.60	-3	6,119	-0.05%
2021/02/17	1	16.50	50	15.98	16.50	-49	6,009	-0.82%
2021/02/05	3	15.12	0	0.00	15.05	3	5,936	0.05%
2021/02/04	5	15.40	0	0.00	15.15	5	5,913	0.08%
2021/02/03	0	0.00	8	15.00	15.00	-8	5,890	-0.14%
2021/02/02	49	15.30	0	0.00	15.20	49	5,892	0.83%
2021/02/01	0	0.00	134	15.21	15.10	-134	5,905	-2.27%	大賣/鉅額交易
2021/01/29	0	0.00	3	16.50	15.95	-3	5,852	-0.05%
2021/01/28	5	16.79	0	0.00	16.70	5	5,799	0.09%
2021/01/27	15	17.02	18	17.13	17.30	-3	5,752	-0.05%
2021/01/26	33	16.85	23	17.12	16.70	10	5,677	0.18%
2021/01/25	13	15.80	1	17.00	17.20	12	5,566	0.22%
2021/01/22	10	17.00	1	16.55	16.65	9	5,485	0.16%
2021/01/21	3	16.20	15	16.42	17.20	-12	5,432	-0.22%
2021/01/20	3	17.12	15	16.81	16.55	-12	5,337	-0.22%
2021/01/19	0	0.00	1	17.00	18.35	-1	5,149	-0.02%
2021/01/18	3	16.20	0	0.00	16.70	3	4,952	0.06%
2021/01/15	0	0.00	3	16.90	16.30	-3	4,924	-0.06%
2021/01/14	0	0.00	1	16.65	16.55	-1	4,900	-0.02%
2021/01/12	2	16.30	0	0.00	16.35	2	4,917	0.04%
2021/01/11	0	0.00	8	17.35	18.00	-8	4,927	-0.16%
2021/01/08	13	16.85	0	0.00	16.55	13	4,842	0.27%
2021/01/07	2	16.23	0	0.00	16.25	2	4,811	0.04%
2021/01/06	10	16.88	0	0.00	17.10	10	4,714	0.21%
2021/01/05	11	18.23	7	18.36	18.20	4	4,547	0.09%
2021/01/04	18	18.61	5	18.44	18.90	13	4,383	0.30%
2020/12/31	4	15.88	30	15.61	17.20	-26	4,089	-0.64%
2020/12/30	17	14.46	2	15.53	15.65	15	3,810	0.39%
2020/12/29	40	15.23	20	15.26	15.45	20	3,624	0.55%
2020/12/25	0	0.00	7	12.13	12.90	-7	3,084	-0.23%
2020/12/24	6	11.88	7	11.81	11.75	-1	2,917	-0.03%
2020/12/23	3	11.37	0	0.00	11.95	3	2,863	0.10%
2020/12/22	7	11.79	0	0.00	11.15	7	2,821	0.25%
2020/12/21	5	12.65	12	12.57	12.05	-7	2,763	-0.25%
2020/12/18	10	13.70	5	13.61	13.35	5	2,678	0.19%
2020/12/15	11	12.01	2	12.08	12.55	9	2,197	0.41%
2020/12/11	0	0.00	25	10.60	10.60	-25	1,912	-1.31%
2020/12/10	15	9.45	0	0.00	9.65	15	1,778	0.84%
2020/12/09	0	0.00	10	9.95	9.86	-10	1,723	-0.58%
2020/12/08	23	9.83	4	9.65	9.87	19	1,639	1.16%
2020/12/07	4	9.38	3	9.18	9.62	1	1,478	0.07%
2020/12/02	1	8.65	0	0.00	8.57	1	1,338	0.07%
2020/12/01	2	8.69	0	0.00	8.66	2	1,321	0.15%
2020/11/27	0	0.00	3	8.29	8.40	-3	1,227	-0.24%
2020/11/23	3	8.08	0	0.00	8.04	3	1,149	0.26%
2020/11/19	0	0.00	2	7.88	7.91	-2	1,096	-0.18%
2020/11/10	0	0.00	1	8.00	7.98	-1	1,084	-0.09%
2020/10/30	2	7.69	0	0.00	7.61	2	993	0.20%
2020/10/29	1	7.65	0	0.00	7.75	1	1,000	0.10%
2020/10/26	0	0.00	2	7.87	7.91	-2	981	-0.20%
2020/10/23	0	0.00	2	7.89	8.03	-2	970	-0.21%
2020/10/21	2	7.95	0	0.00	7.90	2	944	0.21%
2020/10/20	2	7.97	0	0.00	7.95	2	973	0.21%
2020/10/19	0	0.00	2	8.32	8.32	-2	914	-0.22%
2020/10/15	0	0.00	3	7.53	7.72	-3	791	-0.38%
2020/10/05	2	7.30	0	0.00	7.37	2	810	0.25%
2020/09/29	0	0.00	1	7.44	7.42	-1	841	-0.12%
2020/09/23	1	7.94	0	0.00	7.94	1	1,027	0.10%
2020/09/21	0	0.00	2	7.54	7.50	-2	966	-0.21%
2020/09/17	0	0.00	2	7.48	7.50	-2	960	-0.21%
2020/09/16	2	7.77	6	7.88	7.79	-4	940	-0.43%
2020/09/09	0	0.00	10	7.80	7.73	-10	879	-1.14%
2020/09/07	5	7.30	0	0.00	7.82	5	843	0.59%
2020/09/03	5	7.35	3	7.22	7.35	2	819	0.24%
2020/08/31	1	7.00	0	0.00	7.09	1	808	0.12%
2020/08/20	3	6.61	0	0.00	6.61	3	805	0.37%
2020/08/03	0	7.15	0	0.00	7.16	0	786	0.00%
2020/07/28	0	0.00	2	7.20	6.91	-2	787	-0.25%
2020/07/24	7	7.90	0	0.00	7.57	7	780	0.90%
2020/07/22	0	0.00	3	7.10	7.19	-3	691	-0.43%
2020/07/20	3	6.82	0	0.00	6.95	3	684	0.44%
2020/07/14	0	0.00	3	7.30	7.18	-3	672	-0.45%
2020/07/07	3	7.50	0	0.00	7.40	3	628	0.48%
2020/07/06	0	7.70	3	7.80	7.70	-3	606	-0.49%
2020/07/02	0	0.00	3	6.98	6.98	-3	414	-0.72%
2020/07/01	0	0.00	4	6.31	6.35	-4	370	-1.08%
2020/06/17	0	0.00	4	6.00	6.05	-4	356	-1.12%
2020/06/11	4	5.93	0	0.00	5.94	4	397	1.01%
2020/04/28	0	0.00	2	6.15	6.15	-2	527	-0.38%
2020/04/24	2	5.99	0	0.00	6.00	2	549	0.36%
2020/04/17	0	0.00	2	6.20	6.07	-2	566	-0.35%
2020/04/16	0	0.00	2	6.10	6.07	-2	558	-0.36%
2020/04/07	0	0.00	5	5.35	5.34	-5	578	-0.86%
2020/04/01	0	0.00	11	5.23	5.21	-11	605	-1.82%
2020/03/30	5	5.00	0	0.00	5.07	5	638	0.78%
2020/03/24	11	4.92	0	0.00	4.89	11	842	1.31%
2020/03/17	0	0.00	2	5.09	5.09	-2	846	-0.24%
2020/03/13	5	5.41	0	0.00	5.69	5	937	0.53%
2020/03/10	3	6.42	0	0.00	6.61	3	977	0.31%
2020/03/05	0	0.00	3	7.04	7.06	-3	1,019	-0.29%
2020/03/04	3	6.88	0	0.00	6.96	3	1,024	0.29%
2020/02/17	3	7.30	0	0.00	7.24	3	1,117	0.27%
2020/02/10	0	0.00	19	7.37	7.39	-19	1,117	-1.70%
2020/02/03	3	7.20	0	0.00	7.20	3	1,131	0.27%
2020/01/06	3	8.31	0	0.00	8.25	3	1,213	0.25%
2019/12/24	0	0.00	1	9.02	8.97	-1	1,861	-0.05%
2019/12/19	0	0.00	3	8.70	8.63	-3	1,829	-0.16%
2019/12/09	1	8.56	0	0.00	8.53	1	1,728	0.06%
2019/12/02	3	8.10	0	0.00	8.10	3	1,606	0.19%
2019/11/18	0	0.00	3	8.31	8.26	-3	1,586	-0.19%
2019/10/31	3	8.14	0	0.00	8.02	3	1,594	0.19%
2019/10/23	3	8.64	3	8.86	8.60	0	1,615	0.00%
2019/10/17	0	0.00	3	8.49	8.70	-3	1,670	-0.18%
2019/10/08	3	8.63	0	0.00	8.66	3	1,607	0.19%
2019/10/03	0	0.00	3	8.90	9.25	-3	1,360	-0.22%
2019/09/26	0	0.00	1	8.98	8.90	-1	923	-0.11%
2019/09/20	0	0.00	3	8.25	8.36	-3	767	-0.39%
2019/09/19	3	8.05	3	8.21	8.05	0	750	0.00%
2019/08/19	0	7.70	0	0.00	7.75	0	686	0.00%
2019/08/15	3	7.46	0	0.00	7.43	3	708	0.42%
2019/08/01	0	8.60	0	0.00	8.57	0	1,028	0.00%
2019/07/29	0	0.00	2	9.15	9.00	-2	1,050	-0.19%
2019/07/26	2	8.77	0	0.00	8.85	2	1,036	0.19%
2019/07/19	1	8.64	0	0.00	8.58	1	1,027	0.10%
2019/06/28	0	0.00	3	8.01	8.00	-3	1,562	-0.19%
2019/06/11	0	0.00	7	7.83	7.78	-7	1,858	-0.38%
2019/06/10	0	0.00	2	7.86	7.83	-2	1,887	-0.11%
2019/05/17	3	8.15	0	0.00	8.15	3	2,036	0.15%
2019/05/10	10	8.72	0	0.00	8.74	10	1,922	0.52%
2019/05/03	8	8.78	0	0.00	8.77	8	1,657	0.48%
2019/04/30	10	8.78	2	8.84	8.78	8	1,638	0.49%
2019/04/29	2	8.98	0	0.00	8.98	2	1,639	0.12%
2019/04/22	0	0.00	2	9.00	8.95	-2	1,559	-0.13%
2019/04/17	0	0.00	5	9.16	8.78	-5	1,330	-0.38%
2019/04/16	0	0.00	3	8.41	8.91	-3	1,218	-0.25%
2019/04/08	5	8.19	0	0.00	8.18	5	977	0.51%
2019/04/01	0	0.00	2	8.05	8.05	-2	902	-0.22%
2019/03/29	0	0.00	15	8.17	8.16	-15	893	-1.68%
2019/03/27	17	8.32	0	0.00	8.30	17	836	2.03%
2019/03/18	0	0.00	1	8.28	8.24	-1	700	-0.14%
2019/03/14	10	8.51	8	8.42	8.50	2	647	0.31%
2019/03/13	1	7.87	10	7.80	7.95	-9	548	-1.64%
2019/03/11	0	0.00	28	7.70	7.72	-28	508	-5.51%
2019/02/22	25	7.16	3	7.20	7.14	22	429	5.12%
2019/02/21	0	0.00	3	6.98	6.98	-3	330	-0.91%
2019/01/15	3	6.60	0	0.00	6.60	3	351	0.85%
2018/12/22	1	6.74	0	0.00	6.79	1	407	0.25%
2018/12/20	3	6.88	0	0.00	6.89	3	410	0.73%
2018/12/06	3	7.20	0	0.00	7.12	3	427	0.70%
2018/12/03	0	0.00	3	7.42	7.41	-3	446	-0.67%
2018/11/27	0	0.00	2	7.16	7.14	-2	445	-0.45%
2018/11/23	3	7.21	0	0.00	7.15	3	451	0.66%
2018/11/22	0	0.00	3	7.40	7.30	-3	481	-0.62%
2018/11/16	0	0.00	1	7.10	7.03	-1	436	-0.23%
2018/11/02	0	0.00	3	6.84	6.77	-3	493	-0.61%
2018/10/29	3	6.40	0	0.00	6.46	3	521	0.58%
2018/10/25	0	0.00	5	6.66	6.51	-5	568	-0.88%
2018/10/24	0	0.00	3	6.80	6.89	-3	569	-0.53%
2018/10/15	0	6.66	0	0.00	6.65	0	736	0.00%
2018/10/11	3	6.51	149	6.51	6.51	-146	746	-19.55%	大賣/鉅額交易
2018/10/09	10	7.27	20	7.29	7.23	-10	733	-1.36%
2018/10/05	3	7.30	46	7.37	7.44	-43	899	-4.78%
2018/10/01	0	0.00	14	7.83	7.82	-14	1,098	-1.27%
2018/09/20	3	7.70	49	7.61	7.63	-46	1,328	-3.46%
2018/09/19	0	0.00	37	7.78	7.80	-37	1,351	-2.74%
2018/09/17	0	0.00	14	7.85	7.82	-14	1,426	-0.98%
2018/09/10	6	7.85	0	0.00	7.54	6	1,775	0.34%
2018/09/07	3	8.15	0	0.00	8.12	3	1,819	0.16%
2018/09/04	0	0.00	8	8.60	8.58	-8	2,120	-0.38%
2018/08/30	3	8.72	0	0.00	8.72	3	2,934	0.10%
2018/08/29	0	0.00	3	8.88	8.90	-3	2,950	-0.10%
2018/08/27	0	0.00	3	8.46	8.43	-3	3,035	-0.10%
2018/08/24	3	8.30	0	0.00	8.33	3	3,134	0.10%
2018/08/23	0	0.00	1	8.51	8.50	-1	3,175	-0.03%
2018/08/21	0	0.00	6	8.56	8.70	-6	3,286	-0.18%
2018/08/20	6	8.45	0	0.00	8.33	6	3,279	0.18%
2018/08/15	0	0.00	5	8.58	8.54	-5	3,408	-0.15%
2018/08/14	0	0.00	3	8.62	8.63	-3	3,409	-0.09%
2018/08/13	3	8.90	0	0.00	8.75	3	3,416	0.09%
2018/08/10	3	9.22	0	0.00	9.22	3	3,454	0.09%
2018/08/08	0	0.00	3	9.55	9.60	-3	3,478	-0.09%
2018/08/07	0	0.00	8	9.21	9.23	-8	3,450	-0.23%
2018/08/06	0	0.00	18	9.29	9.31	-18	3,461	-0.52%
2018/08/03	0	0.00	3	9.35	9.35	-3	3,459	-0.09%
2018/08/02	0	0.00	1	9.13	9.35	-1	3,457	-0.03%
2018/07/31	0	0.00	7	9.34	9.33	-7	3,406	-0.21%
2018/07/30	3	9.33	8	9.43	9.33	-5	3,400	-0.15%
2018/07/27	10	9.67	0	0.00	9.67	10	3,387	0.30%
2018/07/20	1	9.93	5	9.65	9.65	-4	3,301	-0.12%
2018/07/19	0	0.00	10	9.60	9.60	-10	3,248	-0.31%
2018/07/18	0	0.00	3	9.58	9.58	-3	3,244	-0.09%
2018/07/17	13	9.72	5	9.65	9.65	8	3,250	0.25%
2018/07/16	10	9.92	0	0.00	9.82	10	3,233	0.31%
2018/07/12	0	0.00	3	9.20	9.20	-3	3,063	-0.10%
2018/07/11	0	0.00	71	8.87	8.86	-71	2,900	-2.45%
2018/07/10	0	0.00	70	8.86	9.10	-70	2,887	-2.42%
2018/07/06	3	8.80	0.2	8.82	8.90	2.8	2,866	0.10%
2018/07/04	7	9.44	6	9.54	9.10	1	2,785	0.04%
2018/07/03	2	10.10	0	0.00	9.51	2	2,761	0.07%
2018/07/02	0	0.00	5	9.90	9.90	-5	2,740	-0.18%
2018/06/29	0	0.00	185	9.85	9.74	-185	2,689	-6.88%	大賣/鉅額交易
2018/06/28	0	0.00	71	9.73	9.72	-71	2,644	-2.69%
2018/06/27	0	0.00	5	10.23	9.85	-5	2,619	-0.19%
2018/06/26	6	10.18	0	0.00	10.10	6	2,595	0.23%
2018/06/22	10	10.25	5	10.20	10.05	5	2,468	0.20%
2018/06/21	18	10.01	18	9.94	9.92	0	2,387	0.00%
2018/06/20	20	9.58	0	0.00	9.40	20	2,326	0.86%
2018/06/19	4	9.50	3	9.83	9.50	1	2,288	0.04%
2018/06/15	3	10.03	0	0.00	10.00	3	2,260	0.13%
2018/06/13	30	10.75	15	10.71	10.45	15	2,290	0.65%
2018/06/12	29	11.25	0	0.00	11.15	29	2,206	1.31%
2018/06/11	53.2	10.77	6	10.94	11.30	47.2	2,089	2.26%
2018/06/08	0	0.00	3	10.06	10.50	-3	1,743	-0.17%
2018/06/06	10	9.05	2	9.10	8.95	8	1,536	0.52%
2018/06/05	25	9.11	0	0.00	9.03	25	1,516	1.65%
2018/05/31	0	0.00	8	8.74	8.73	-8	1,310	-0.61%
2018/05/30	6	9.00	0	0.00	8.85	6	1,266	0.47%
2018/05/29	0	0.00	3	8.20	8.35	-3	1,163	-0.26%
2018/05/25	3	8.36	0	0.00	8.25	3	1,146	0.26%
2018/05/24	0	0.00	6	8.31	8.60	-6	1,103	-0.54%
2018/05/23	3	7.86	0	0.00	7.84	3	999	0.30%
2018/05/22	0	0.00	3	8.08	7.98	-3	999	-0.30%
2018/05/21	30	8.11	0	0.00	8.03	30	994	3.02%
2018/05/15	0	0.00	11	7.66	7.69	-11	895	-1.23%
2018/05/10	0	0.00	23	7.52	7.51	-23	914	-2.52%
2018/05/09	0	0.00	11	7.41	7.45	-11	926	-1.19%
2018/05/08	0	0.00	86	7.45	7.41	-86	944	-9.11%
2018/05/07	0	0.00	45	7.49	7.47	-45	970	-4.63%
2018/05/04	0	0.00	11	7.53	7.48	-11	1,055	-1.04%
2018/04/30	0	0.00	13	7.52	7.52	-13	1,053	-1.23%
2018/04/26	3	7.34	25	7.58	7.34	-22	1,072	-2.05%
2018/04/25	0	0.00	8	7.55	7.57	-8	1,077	-0.74%
2018/04/24	2	7.68	0	0.00	7.62	2	1,088	0.18%
2018/04/23	3	7.63	7	7.77	7.92	-4	1,088	-0.37%
2018/04/19	0	0.00	8	7.88	7.84	-8	1,084	-0.74%
2018/04/16	2	8.03	5	8.03	8.02	-3	1,109	-0.27%
2018/04/13	1	8.10	34	8.16	8.18	-33	1,224	-2.69%
2018/04/11	0	0.00	48	8.15	8.10	-48	1,249	-3.84%
2018/04/10	0	0.00	18	8.11	8.11	-18	1,254	-1.43%
2018/04/09	0	0.00	10	8.25	8.10	-10	1,260	-0.79%
2018/04/03	0	0.00	29	8.33	8.32	-29	1,260	-2.30%
2018/04/02	3	8.41	27	8.41	8.39	-24	1,259	-1.91%
2018/03/31	0	0.00	3	8.49	8.47	-3	1,258	-0.24%
2018/03/27	0	0.00	2	8.62	8.60	-2	1,254	-0.16%
2018/03/26	0	0.00	1	8.55	8.45	-1	1,243	-0.08%
2018/03/23	5	8.51	0	0.00	8.50	5	1,234	0.41%
2018/03/21	3	9.01	0	0.00	8.98	3	1,209	0.25%
2018/03/20	3	8.94	3	8.85	9.00	0	1,185	0.00%
2018/03/19	0	8.55	0	0.00	8.55	0	1,042	0.00%
2018/03/14	2	8.68	0	0.00	8.57	2	998	0.20%
2018/03/13	0	0.00	4	8.97	8.81	-4	972	-0.41%
2018/02/27	0	0.00	3	7.65	7.71	-3	817	-0.37%
2018/02/08	0	0.00	8	7.48	7.46	-8	1,112	-0.72%
2018/02/06	6	7.61	4	7.32	7.49	2	1,123	0.18%
2018/02/05	3	8.11	0	0.00	8.13	3	1,110	0.27%
2018/02/01	0	8.41	0	0.00	8.45	0	1,136	0.00%
2018/01/31	3	8.59	0	0.00	8.51	3	1,133	0.26%
2018/01/29	0	0.00	3	9.05	9.04	-3	1,157	-0.26%
2018/01/23	0	0.00	3	8.63	8.66	-3	1,142	-0.26%
2018/01/22	0	0.00	10	8.51	8.50	-10	1,301	-0.77%
2018/01/10	0	0.00	17	8.52	8.54	-17	1,787	-0.95%
2018/01/09	68	8.94	0	0.00	8.76	68	1,774	3.83%
2018/01/08	20	8.60	0	0.00	8.75	20	1,665	1.20%
2018/01/05	0	8.50	0	0.00	8.54	0	1,640	0.00%
2018/01/04	16	8.45	0	0.00	8.50	16	1,633	0.98%
2018/01/02	0	0.00	6	8.28	8.30	-6	1,623	-0.37%