普誠 (6129)-臺銀-金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
24.80
漲跌
▲0.15
漲幅
+0.61%
成交量
591張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:35(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－臺銀-金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

臺銀-金山券商分點個股進出
臺銀-金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
2024/06/25	2	24.60	3	24.72	24.80	-1	696	-0.14%
2024/06/24	3	24.95	3	24.78	24.65	0	696	0.00%
2024/06/21	2	25.13	0	0.00	25.20	2	689	0.29%
2024/06/20	5	25.23	0	0.00	25.25	5	700	0.71%
2024/06/17	0	0.00	5	25.15	25.05	-5	710	-0.70%
2024/06/14	1	25.00	0	0.00	25.05	1	715	0.14%
2024/06/13	0.1	24.80	0	0.00	24.55	0.1	717	0.01%
2024/06/04	1	26.30	0	0.00	26.50	1	757	0.13%
2024/05/31	2	26.43	2	26.20	26.20	0	783	0.00%
2024/05/22	0	0.00	1	24.80	24.70	-1	714	-0.14%
2024/05/17	0	0.00	7	24.47	24.50	-7	738	-0.95%
2024/05/16	0	0.00	2	24.40	24.45	-2	756	-0.26%
2024/04/19	0.1	24.40	0	0.00	23.90	0.1	908	0.01%
2024/04/17	0	25.33	0	0.00	24.95	0	900	0.00%
2024/04/16	0	25.25	0	0.00	24.50	0	919	0.00%
2024/04/12	2	26.50	0	0.00	26.20	2	926	0.22%
2024/04/11	0.1	26.50	0	0.00	26.60	0.1	927	0.01%
2024/04/08	0	26.88	0	0.00	26.40	0	998	0.00%
2024/04/02	0	27.15	2	27.15	26.90	-2	1,097	-0.18%
2024/04/01	0	0.00	1	27.10	27.10	-1	1,468	-0.07%
2024/03/29	0	0.00	2	27.45	27.25	-2	1,499	-0.13%
2024/03/28	0	0.00	3	27.18	27.55	-3	1,485	-0.20%
2024/03/27	1	26.30	2	26.55	26.40	-1	1,493	-0.07%
2024/03/25	1	26.50	0	0.00	26.35	1	1,549	0.06%
2024/03/22	2	26.43	0	0.00	26.65	2	1,555	0.13%
2024/03/21	4	26.24	3	26.22	26.20	1	1,561	0.06%
2024/03/20	1	26.30	3	26.25	26.15	-2	1,565	-0.13%
2024/03/19	2.1	26.47	0	0.00	26.35	2.1	1,591	0.13%
2024/03/12	2	27.78	1	27.80	27.90	1	1,690	0.06%
2024/03/07	3	28.07	3	27.60	27.55	0	1,695	0.00%
2024/03/06	1	28.25	1	28.20	28.10	0	1,691	0.00%
2024/03/05	1	28.50	0	0.00	28.35	1	1,696	0.06%
2024/03/04	0	0.00	1	28.60	28.60	-1	1,742	-0.06%
2024/03/01	0	0.00	1	28.95	28.65	-1	1,811	-0.06%
2024/02/29	0	0.00	1	28.45	28.45	-1	1,824	-0.05%
2024/02/23	0	0.00	4	28.80	28.75	-4	2,116	-0.19%
2024/02/22	1	29.10	0	0.00	29.05	1	2,120	0.05%
2024/02/20	0	0.00	1	29.35	29.40	-1	2,161	-0.05%
2024/02/15	2	28.40	2	28.55	28.70	0	2,187	0.00%
2024/02/05	3	28.50	3	28.43	28.45	0	2,202	0.00%
2024/02/01	1	28.70	2	28.80	28.75	-1	2,231	-0.04%
2024/01/31	3	28.87	3	28.98	28.85	0	2,275	0.00%
2024/01/30	8	29.01	5	28.96	28.95	3	2,283	0.13%
2024/01/29	1	29.00	1	29.30	29.40	0	2,273	0.00%
2024/01/26	2	29.25	5	29.06	29.05	-3	2,270	-0.13%
2024/01/25	1	29.30	0	0.00	29.30	1	2,273	0.04%
2024/01/22	1	29.20	1	29.50	29.50	0	2,289	0.00%
2024/01/19	3	29.08	1	29.10	29.00	2	2,293	0.09%
2024/01/17	0	0.00	1	29.25	29.20	-1	2,328	-0.04%
2024/01/16	6	29.58	2	30.08	29.85	4	2,339	0.17%
2024/01/15	0	0.00	1	29.60	29.60	-1	2,369	-0.04%
2024/01/12	4	29.41	0	0.00	29.20	4	2,380	0.17%
2024/01/11	2	29.30	1	29.50	29.30	1	2,457	0.04%
2024/01/09	1	29.90	0	0.00	29.75	1	2,499	0.04%
2024/01/04	1	31.40	1	30.45	30.45	0	2,492	0.00%
2023/12/29	0	0.00	5	30.88	30.85	-5	2,420	-0.21%
2023/12/28	8	31.72	4	31.24	31.25	4	2,402	0.17%
2023/12/27	13	32.61	18	32.56	32.00	-5	2,321	-0.22%
2023/12/25	10	30.50	0	0.00	30.05	10	1,905	0.52%
2023/12/22	1	30.20	0	0.00	29.95	1	1,875	0.05%
2023/12/21	1	30.65	0	0.00	30.25	1	1,840	0.05%
2023/12/13	1	30.60	1	30.40	30.20	0	1,725	0.00%
2023/12/08	3	30.72	2	30.40	30.40	1	1,694	0.06%
2023/12/04	5	30.65	3	30.50	30.35	2	1,584	0.13%
2023/11/30	1	31.20	0	0.00	30.90	1	1,684	0.06%
2023/11/29	0	0.00	4	31.35	31.40	-4	1,669	-0.24%
2023/11/28	2	31.28	0	0.00	31.55	2	1,618	0.12%
2023/11/24	5	30.70	60.1	30.64	30.25	-55.1	1,503	-3.67%
2023/11/22	52.1	31.57	7	31.21	31.75	45.1	1,288	3.50%
2023/11/21	5	30.70	0	0.00	30.50	5	1,191	0.42%
2023/11/20	30	30.85	0	0.00	30.35	30	1,182	2.54%
2023/11/17	6	30.45	6	30.35	30.35	0	1,147	0.00%
2023/11/16	0	0.00	1	30.15	30.00	-1	1,129	-0.09%
2023/11/14	0	0.00	20	29.67	29.70	-20	1,095	-1.83%
2023/11/13	0	0.00	3	29.10	28.90	-3	1,069	-0.28%
2023/11/10	0	0.00	2	30.20	30.00	-2	1,057	-0.19%
2023/11/09	0	0.00	21	29.53	29.50	-21	1,036	-2.03%
2023/11/08	0	0.00	32	30.01	29.75	-32	1,051	-3.04%
2023/11/07	30	29.12	5	29.09	29.15	25	1,016	2.46%
2023/11/06	10	28.65	3	28.48	28.60	7	1,027	0.68%
2023/11/03	5	28.07	0	0.00	28.00	5	1,115	0.45%
2023/11/02	28	28.20	4	28.18	28.15	24	1,111	2.16%
2023/11/01	4	28.20	10	27.80	27.85	-6	1,115	-0.54%
2023/10/31	5	28.96	3	29.08	28.20	2	1,108	0.18%
2023/10/27	1	28.85	0	0.00	28.85	1	1,111	0.09%
2023/10/26	0	0.00	1	29.80	29.30	-1	1,108	-0.09%
2023/10/25	11	30.75	0	0.00	29.90	11	1,097	1.00%
2023/10/23	10	30.75	2	28.85	30.25	8	1,052	0.76%
2023/10/20	2	29.35	0	0.00	29.20	2	1,017	0.20%
2023/10/18	0	0.00	4	29.54	29.85	-4	946	-0.42%
2023/10/05	0	0.00	1	29.70	29.45	-1	953	-0.10%
2023/09/28	5	28.93	1	28.95	29.00	4	995	0.40%
2023/09/13	0	0.00	5	29.80	30.00	-5	1,089	-0.46%
2023/09/12	5	29.45	0	0.00	29.15	5	1,105	0.45%
2023/08/31	0	0.00	1	29.25	29.20	-1	1,232	-0.08%
2023/08/18	0	0.00	3	28.77	28.50	-3	1,337	-0.22%
2023/08/16	2	27.65	3	28.03	28.30	-1	1,344	-0.07%
2023/08/15	2	28.35	1	28.40	28.25	1	1,344	0.07%
2023/08/14	3	28.60	1	28.20	28.20	2	1,350	0.15%
2023/08/11	1	29.75	0	0.00	29.65	1	1,331	0.08%
2023/07/28	0	0.00	1	31.00	30.80	-1	1,464	-0.07%
2023/07/24	0	0.00	1	29.90	29.95	-1	1,552	-0.06%
2023/07/21	0	0.00	3	31.05	30.80	-3	1,555	-0.19%
2023/07/17	3.5	30.69	0	0.00	31.45	3.5	1,739	0.20%
2023/07/14	1	31.00	0	0.00	30.95	1	1,865	0.05%
2023/07/12	0	0.00	5	31.60	31.15	-5	2,041	-0.24%
2023/07/10	5	32.35	5	32.15	31.90	0	2,136	0.00%
2023/07/07	5	31.85	0	0.00	32.30	5	2,190	0.23%
2023/06/26	1	32.00	0	0.00	32.00	1	2,416	0.04%
2023/06/20	0	0.00	2	33.10	32.70	-2	2,474	-0.08%
2023/06/19	1	33.25	2	33.15	33.15	-1	2,578	-0.04%
2023/06/16	1	33.75	0	0.00	33.20	1	2,622	0.04%
2023/06/14	1	33.50	3	33.67	33.45	-2	2,636	-0.08%
2023/06/13	3	33.58	0	0.00	33.35	3	2,666	0.11%
2023/06/12	1	31.60	0	0.00	31.45	1	2,679	0.04%
2023/06/08	1	32.75	6	32.84	32.50	-5	2,756	-0.18%
2023/06/07	6	33.58	0	0.00	33.70	6	2,860	0.21%
2023/06/06	6	33.20	2	33.35	33.15	4	3,293	0.12%
2023/06/05	7	33.85	0	0.00	33.80	7	3,742	0.19%
2023/06/02	0	0.00	2	33.90	33.85	-2	3,788	-0.05%
2023/06/01	0	0.00	4	33.39	33.65	-4	3,800	-0.11%
2023/05/31	6	33.70	2	33.70	33.35	4	3,857	0.10%
2023/05/30	0	0.00	1	33.60	33.35	-1	3,878	-0.03%
2023/05/29	0	0.00	2	33.38	33.65	-2	3,887	-0.05%
2023/05/26	2	32.75	0	0.00	32.30	2	3,911	0.05%
2023/05/25	1	33.00	0	0.00	32.75	1	3,966	0.03%
2023/05/22	2	32.75	4	33.04	33.10	-2	4,141	-0.05%
2023/05/19	6	33.03	10	32.70	32.65	-4	4,160	-0.10%
2023/05/12	0	32.60	0	0.00	32.90	0	4,281	0.00%
2023/05/08	0	0.00	4	33.35	33.30	-4	4,722	-0.08%
2023/05/05	8	33.74	9	33.32	33.55	-1	4,793	-0.02%
2023/05/02	1	36.25	4	35.85	35.90	-3	5,107	-0.06%
2023/04/28	1	35.20	0	0.00	35.30	1	5,097	0.02%
2023/04/26	0	0.00	3	33.12	33.80	-3	5,055	-0.06%
2023/04/21	5	34.37	8	34.45	34.45	-3	5,059	-0.06%
2023/04/20	2	35.60	3	35.98	35.35	-1	5,038	-0.02%
2023/04/19	8	38.06	7	37.31	36.90	1	5,099	0.02%
2023/04/17	1	37.40	2	37.25	37.10	-1	4,837	-0.02%
2023/04/14	1	37.40	1	37.20	36.40	0	4,783	0.00%
2023/04/12	0	0.00	2	36.80	36.90	-2	4,683	-0.04%
2023/04/11	0	36.50	8	36.38	36.45	-8	4,630	-0.17%
2023/04/10	1	35.25	0	0.00	35.15	1	4,553	0.02%
2023/04/06	1	34.95	1	35.25	35.20	0	4,548	0.00%
2023/03/30	5	34.46	0	0.00	34.40	5	4,538	0.11%
2023/03/29	3	34.45	0	0.00	34.45	3	4,543	0.07%
2023/03/28	5	34.33	1	35.15	34.15	4	4,563	0.09%
2023/03/27	0	0.00	3	36.03	35.60	-3	4,479	-0.07%
2023/03/24	2	36.75	3	36.70	36.40	-1	4,459	-0.02%
2023/03/22	4	36.68	0	0.00	36.50	4	4,450	0.09%
2023/03/21	1	36.20	1	36.50	36.00	0	4,378	0.00%
2023/03/17	0	0.00	1	36.20	35.85	-1	4,373	-0.02%
2023/03/16	1	35.90	2	35.75	35.65	-1	4,381	-0.02%
2023/03/15	6	37.03	3	36.63	37.00	3	4,485	0.07%
2023/03/13	1	35.35	0	0.00	36.10	1	4,884	0.02%
2023/03/10	6	35.98	1	36.40	36.40	5	5,179	0.10%
2023/03/09	25	38.67	25	38.52	38.05	0	5,169	0.00%
2023/03/08	42	37.15	47	37.59	37.80	-5	4,767	-0.10%
2023/03/07	1	35.75	14	35.74	35.60	-13	4,431	-0.29%
2023/03/06	10	35.39	13	35.37	35.15	-3	4,397	-0.07%
2023/03/03	5	35.05	0	0.00	35.05	5	4,431	0.11%
2023/03/02	0	0.00	1	35.00	35.05	-1	4,446	-0.02%
2023/02/24	7	35.01	7	35.34	34.80	0	4,472	0.00%
2023/02/23	0	0.00	4	35.38	35.55	-4	4,444	-0.09%
2023/02/22	3	35.20	0	0.00	34.95	3	4,425	0.07%
2023/02/21	0	0.00	2	35.43	35.30	-2	4,399	-0.05%
2023/02/20	0	0.00	1	34.70	35.20	-1	4,365	-0.02%
2023/02/17	2	34.30	5	34.45	34.30	-3	4,344	-0.07%
2023/02/16	5	34.05	0	0.00	34.30	5	4,343	0.12%
2023/02/15	3	33.80	0	0.00	33.70	3	4,366	0.07%
2023/02/14	1	34.30	0	0.00	33.75	1	4,378	0.02%
2023/02/13	2	33.95	0	0.00	33.85	2	4,408	0.05%
2023/02/10	2	34.85	3	34.60	34.45	-1	4,545	-0.02%
2023/02/09	20	36.13	14	35.51	35.45	6	4,585	0.13%
2023/02/08	0	0.00	20	35.21	35.40	-20	4,375	-0.46%
2023/02/07	6	34.10	1	34.30	34.30	5	4,247	0.12%
2023/02/06	0	0.00	1	34.50	34.50	-1	4,213	-0.02%
2023/02/03	16	34.81	0	34.95	34.45	16	4,186	0.38%
2023/02/02	32	35.28	25	35.41	35.70	7	4,094	0.17%
2023/02/01	7	32.93	0	0.00	34.00	7	3,765	0.19%
2023/01/31	0	0.00	1	32.90	32.75	-1	3,656	-0.03%
2023/01/30	5	32.50	0	0.00	32.35	5	3,626	0.14%
2023/01/17	0	0.00	10	31.50	31.50	-10	3,603	-0.28%
2023/01/11	0	0.00	3	31.67	32.25	-3	3,618	-0.08%
2023/01/10	0	0.00	2	31.55	31.60	-2	3,631	-0.06%
2023/01/09	10	32.15	8	32.81	31.95	2	3,649	0.05%
2023/01/05	2	31.00	3	30.52	30.30	-1	3,608	-0.03%
2023/01/04	0	0.00	1	30.50	30.35	-1	3,626	-0.03%
2023/01/03	0	0.00	4	30.13	30.15	-4	3,665	-0.11%
2022/12/30	3	29.83	0	0.00	29.60	3	3,734	0.08%
2022/12/29	0	0.00	1	29.80	29.95	-1	3,821	-0.03%
2022/12/28	7	29.67	3	29.65	29.50	4	3,873	0.10%
2022/12/27	0	0.00	1	30.10	30.00	-1	3,913	-0.03%
2022/12/26	5	30.10	3	30.18	30.00	2	3,960	0.05%
2022/12/23	2	29.43	0	0.00	30.15	2	3,991	0.05%
2022/12/22	3	30.00	2	30.03	30.05	1	4,012	0.02%
2022/12/21	1	30.05	3	29.88	29.55	-2	4,070	-0.05%
2022/12/20	7	31.05	2	30.80	29.75	5	4,098	0.12%
2022/12/16	2	31.40	0	0.00	31.35	2	4,258	0.05%
2022/12/15	1	32.05	0	0.00	32.10	1	4,285	0.02%
2022/12/14	2	32.15	0	0.00	32.35	2	4,329	0.05%
2022/12/13	0	0.00	6	31.75	31.20	-6	4,304	-0.14%
2022/12/12	0	0.00	1	31.90	31.70	-1	4,308	-0.02%
2022/12/07	2	33.28	7	33.26	32.60	-5	4,380	-0.11%
2022/12/06	1	35.05	5	35.12	35.00	-4	4,255	-0.09%
2022/12/05	23	35.30	9	35.04	34.80	14	4,157	0.34%
2022/12/02	2	34.40	16	34.50	35.90	-14	3,800	-0.37%
2022/12/01	5	32.76	2	32.85	32.65	3	3,541	0.08%
2022/11/30	2	32.05	0	0.00	31.75	2	3,629	0.06%
2022/11/29	1	31.95	4	31.90	31.85	-3	3,707	-0.08%
2022/11/28	0	0.00	10	31.35	31.25	-10	3,736	-0.27%
2022/11/25	0	0.00	5	31.45	31.25	-5	3,907	-0.13%
2022/11/24	13	31.52	2	30.85	32.15	11	3,939	0.28%
2022/11/23	4	31.11	10	30.45	31.00	-6	3,952	-0.15%
2022/11/22	0	0.00	10	30.00	30.00	-10	4,065	-0.25%
2022/11/21	0	0.00	6	30.70	30.50	-6	4,414	-0.14%
2022/11/18	0	0.00	10	30.90	30.85	-10	4,544	-0.22%
2022/11/17	1	31.85	0	0.00	31.60	1	4,668	0.02%
2022/11/16	12	31.61	5	31.10	31.50	7	4,802	0.15%
2022/11/15	6	30.92	11	31.15	31.10	-5	4,883	-0.10%
2022/11/14	0	0.00	15	30.77	30.85	-15	5,247	-0.29%
2022/11/11	6	31.02	6	30.64	30.50	0	5,556	0.00%
2022/11/10	2	30.28	11	30.04	30.00	-9	5,965	-0.15%
2022/11/09	3	30.83	2	31.15	30.70	1	6,360	0.02%
2022/11/08	9	31.45	6	30.92	30.40	3	6,691	0.04%
2022/11/07	29	30.44	13	30.06	30.70	16	7,436	0.22%
2022/11/04	0	0.00	3	29.23	29.75	-3	7,562	-0.04%
2022/11/03	1	28.35	1	28.45	28.30	0	7,700	0.00%
2022/11/01	0	0.00	2	28.35	28.40	-2	8,421	-0.02%
2022/10/18	1	29.50	2	29.53	29.70	-1	9,283	-0.01%
2022/10/17	1	28.75	0	0.00	29.50	1	9,320	0.01%
2022/10/13	4	27.93	14	28.26	26.75	-10	9,334	-0.11%
2022/10/12	10	29.33	0	0.00	29.20	10	9,307	0.11%
2022/10/11	0	0.00	5	29.86	29.25	-5	9,299	-0.05%
2022/10/07	0	0.00	0	31.85	31.75	0	9,286	0.00%
2022/10/06	1	31.50	0	31.55	31.60	1	9,272	0.01%
2022/10/05	2	31.65	3	31.25	30.60	-1	9,191	-0.01%
2022/10/04	2	30.85	1	30.80	31.00	1	9,153	0.01%
2022/10/03	3	30.33	0	29.90	30.25	3	9,109	0.03%
2022/09/30	2	29.25	3	28.98	29.60	-1	9,089	-0.01%
2022/09/29	2	29.80	1	29.50	29.20	1	9,114	0.01%
2022/09/28	4	29.25	5	28.64	28.60	-1	9,104	-0.01%
2022/09/26	0	0.00	0	30.80	29.85	0	9,028	0.00%
2022/09/23	1	31.45	1	31.40	31.30	0	9,012	0.00%
2022/09/21	1	32.90	0	0.00	33.40	1	8,950	0.01%
2022/09/16	0	0.00	2	34.25	33.90	-2	9,098	-0.02%
2022/09/13	2	35.65	2	35.55	35.90	0	8,975	0.00%
2022/09/12	0	0.00	1	35.00	35.15	-1	8,961	-0.01%
2022/09/08	5	34.22	0	0.00	34.60	5	8,958	0.06%
2022/09/07	3	34.87	1	34.00	34.00	2	8,946	0.02%
2022/09/06	6	35.00	2	35.20	34.75	4	8,897	0.04%
2022/09/05	4	38.36	0	0.00	37.00	4	8,723	0.05%
2022/09/02	3	38.90	4	38.56	39.10	-1	8,648	-0.01%
2022/09/01	8	38.18	4	37.90	37.90	4	8,550	0.05%
2022/08/31	7	37.51	1	37.90	37.85	6	8,430	0.07%
2022/08/29	19	37.51	4	37.86	37.30	15	8,844	0.17%
2022/08/26	12	40.98	14	40.99	39.80	-2	8,843	-0.02%
2022/08/25	15	41.37	1	41.00	40.75	14	8,517	0.16%
2022/08/24	22	41.78	22	41.69	41.25	0	8,446	0.00%
2022/08/23	3	41.60	24	41.38	42.15	-21	8,354	-0.25%
2022/08/22	1	41.20	0	0.00	41.05	1	8,264	0.01%
2022/08/19	3	42.12	5.2	41.84	41.10	-2.2	8,208	-0.03%
2022/08/18	2.2	42.66	5	42.20	41.95	-2.8	7,914	-0.04%
2022/08/17	12	41.64	13	41.63	41.90	-1	7,660	-0.01%
2022/08/16	28	41.50	27	41.27	41.80	1	7,461	0.01%
2022/08/15	8	41.01	9	40.63	40.05	-1	7,064	-0.01%
2022/08/12	43	40.52	45	40.28	40.00	-2	6,698	-0.03%
2022/08/11	30	38.66	39	38.20	38.80	-9	5,792	-0.16%
2022/08/10	4	38.56	9	38.81	38.80	-5	5,580	-0.09%
2022/08/09	7	38.75	5	39.10	39.30	2	5,398	0.04%
2022/08/08	4	37.75	2	37.90	37.85	2	4,984	0.04%
2022/08/05	10	37.42	24	37.05	37.10	-14	4,658	-0.30%
2022/08/04	5	34.77	3	34.43	34.70	2	4,366	0.05%
2022/08/03	2	35.33	1	35.30	34.20	1	4,331	0.02%
2022/08/02	2	35.48	12	35.15	34.75	-10	4,261	-0.23%
2022/08/01	3	36.60	12	36.68	36.25	-9	4,189	-0.21%
2022/07/29	23	35.98	13	36.28	36.00	10	4,065	0.25%
2022/07/28	1	34.50	0	0.00	34.00	1	3,877	0.03%
2022/07/26	10	34.05	0	0.00	34.05	10	3,800	0.26%
2022/07/25	10	34.05	0	0.00	34.05	10	3,776	0.26%
2022/07/21	1	32.55	1	32.95	32.95	0	3,674	0.00%
2022/07/20	1	32.55	1	32.15	32.00	0	3,648	0.00%
2022/07/14	10	30.85	9	29.94	30.70	1	3,539	0.03%
2022/07/13	0	0.00	3	29.42	28.95	-3	3,485	-0.09%
2022/07/12	8	28.56	1	29.00	28.40	7	3,484	0.20%
2022/07/11	4	29.76	0	0.00	29.65	4	3,480	0.11%
2022/07/01	1	31.20	5	30.45	29.50	-4	3,432	-0.12%
2022/06/30	0	0.00	5	32.30	31.95	-5	3,390	-0.15%
2022/06/29	1	34.45	1	34.00	33.80	0	3,352	0.00%
2022/06/28	6	34.13	2	33.98	34.00	4	3,298	0.12%
2022/06/27	6	33.40	13	33.04	34.40	-7	3,338	-0.21%
2022/06/24	0	0.00	5	31.10	31.30	-5	3,213	-0.16%
2022/06/23	7	30.59	5	30.86	30.45	2	3,203	0.06%
2022/06/22	7	30.67	1	31.60	30.55	6	3,232	0.19%
2022/06/21	1	31.35	2	32.10	31.90	-1	3,247	-0.03%
2022/06/20	1	33.20	1	32.65	30.50	0	3,394	0.00%
2022/06/17	1	33.10	1	32.80	32.80	0	3,360	0.00%
2022/06/16	3	34.60	0	0.00	33.60	3	3,337	0.09%
2022/06/15	4	34.91	0	0.00	34.85	4	3,310	0.12%
2022/06/14	1	34.80	0	0.00	35.00	1	3,293	0.03%
2022/06/13	0	0.00	1	35.15	34.90	-1	3,271	-0.03%
2022/06/10	4	36.21	1	36.10	36.10	3	3,241	0.09%
2022/06/09	1	36.55	0	0.00	36.25	1	3,198	0.03%
2022/06/08	6	35.98	6	36.81	37.15	0	3,145	0.00%
2022/06/07	13	36.50	3	36.72	36.40	10	2,996	0.33%
2022/06/06	0	0.00	3	35.20	36.00	-3	2,578	-0.12%
2022/06/01	2	35.00	5	34.84	34.75	-3	2,485	-0.12%
2022/05/30	4	34.60	0	0.00	34.40	4	2,440	0.16%
2022/05/27	0	0.00	3	33.90	33.40	-3	2,406	-0.12%
2022/05/26	11	32.84	11	33.22	33.70	0	2,409	0.00%
2022/05/25	1	32.75	4	32.71	32.20	-3	2,499	-0.12%
2022/05/24	11	34.27	19.5	34.42	32.55	-8.5	3,065	-0.28%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/20	0	0.00	0	30.00	30.20	0	3,149	0.00%
2022/05/12	1	28.00	5	27.80	27.80	-4	3,598	-0.11%
2022/05/11	0	0.00	5	29.20	28.80	-5	3,623	-0.14%
2022/05/05	1	29.60	1	29.80	29.80	0	3,932	0.00%
2022/05/04	3	28.75	0	0.00	28.75	3	3,940	0.08%
2022/04/29	2	29.40	2	28.60	28.50	0	4,025	0.00%
2022/04/27	10	28.38	0	0.00	28.30	10	4,117	0.24%
2022/04/25	0.5	29.55	0	0.00	29.25	0.5	4,357	0.01%
2022/04/22	5	31.75	1	31.50	31.30	4	4,447	0.09%
2022/04/21	3	32.30	0	0.00	32.30	3	4,468	0.07%
2022/04/18	1	32.50	0	0.00	32.15	1	4,550	0.02%
2022/04/15	1	33.10	2	33.05	33.05	-1	4,579	-0.02%
2022/04/11	0	34.65	0	0.00	34.30	0	5,625	0.00%
2022/04/07	3	36.07	1	35.95	35.05	2	5,994	0.03%
2022/04/06	0	35.10	0	0.00	35.60	0	5,989	0.00%
2022/04/01	1	35.35	57	35.32	35.45	-56	6,051	-0.93%
2022/03/31	0	36.10	2	35.80	35.75	-2	6,163	-0.03%
2022/03/30	7	36.80	2	36.35	36.10	5	6,272	0.08%
2022/03/29	0	0.00	3	35.12	35.10	-3	6,210	-0.05%
2022/03/28	0	35.60	0	0.00	35.20	0	6,275	0.00%
2022/03/25	2	35.45	4	35.74	35.80	-2	6,347	-0.03%
2022/03/23	14	35.76	9	36.08	36.10	5	6,458	0.08%
2022/03/21	0	0.00	3	34.23	34.30	-3	6,635	-0.05%
2022/03/18	0	0.00	3	34.22	34.10	-3	6,881	-0.04%
2022/03/17	0	0.00	9	33.77	34.15	-9	7,511	-0.12%
2022/03/16	7	32.98	19	32.41	32.50	-12	7,803	-0.15%
2022/03/15	6	33.48	4	33.50	33.05	2	8,749	0.02%
2022/03/14	5	34.02	10	33.91	34.10	-5	9,424	-0.05%
2022/03/11	6	34.14	1	34.20	34.05	5	10,076	0.05%
2022/03/10	6	34.88	0	0.00	34.85	6	10,132	0.06%
2022/03/09	7	34.23	0	0.00	34.10	7	10,126	0.07%
2022/03/07	4	35.23	14	35.16	34.90	-10	10,114	-0.10%
2022/03/04	0	0.00	36	36.73	36.55	-36	10,065	-0.36%
2022/03/03	3	37.33	11	37.35	37.15	-8	10,046	-0.08%
2022/03/02	0	0.00	21	36.96	37.25	-21	10,025	-0.21%
2022/03/01	1	37.45	4	37.59	37.40	-3	9,994	-0.03%
2022/02/25	10	38.24	8	37.67	37.40	2	9,937	0.02%
2022/02/24	29	38.45	41	38.44	36.65	-12	9,775	-0.12%
2022/02/23	68	38.65	9	38.72	38.60	59	9,159	0.64%
2022/02/22	2	36.55	0	0.00	36.50	2	8,896	0.02%
2022/02/21	2	37.30	3	37.77	37.60	-1	8,896	-0.01%
2022/02/17	3	37.43	2	37.65	37.00	1	9,034	0.01%
2022/02/16	2	37.43	1	37.60	37.40	1	9,532	0.01%
2022/02/15	3	36.85	3	37.25	36.60	0	9,639	0.00%
2022/02/14	5	35.85	10	35.75	35.65	-5	9,553	-0.05%
2022/02/11	4	37.28	2	37.48	37.20	2	9,521	0.02%
2022/02/10	5	37.49	2	37.63	37.55	3	9,512	0.03%
2022/02/09	3	37.08	6	37.36	37.20	-3	9,429	-0.03%
2022/02/08	1	37.80	1	38.05	36.80	0	9,374	0.00%
2022/02/07	1	35.00	0	0.00	35.75	1	9,242	0.01%
2022/01/26	2	34.90	0	0.00	34.50	2	9,254	0.02%
2022/01/25	0	0.00	2	35.50	34.80	-2	9,356	-0.02%
2022/01/24	3	35.98	1	36.00	35.55	2	9,364	0.02%
2022/01/21	1	36.50	15	36.15	35.65	-14	9,381	-0.15%
2022/01/20	2	37.18	1	36.70	36.80	1	9,455	0.01%
2022/01/18	3	37.40	6	36.83	36.85	-3	9,877	-0.03%
2022/01/17	1	35.80	14	36.13	36.70	-13	9,674	-0.13%
2022/01/14	0	0.00	20	33.78	33.40	-20	9,581	-0.21%
2022/01/13	4	35.08	0	0.00	34.50	4	9,595	0.04%
2022/01/12	2	35.45	0	0.00	35.20	2	9,601	0.02%
2022/01/11	8	35.61	0	0.00	35.80	8	9,619	0.08%
2022/01/07	3	36.45	0	0.00	36.70	3	9,610	0.03%
2022/01/06	3	37.05	3	37.65	37.50	0	9,554	0.00%
2022/01/05	12	38.30	20	37.89	37.35	-8	9,515	-0.08%
2022/01/04	13	39.73	51	40.00	38.25	-38	9,286	-0.41%
2022/01/03	15	37.50	24	37.76	38.50	-9	8,636	-0.10%
2021/12/30	11	35.84	24	35.57	35.40	-13	8,325	-0.16%
2021/12/29	6	36.40	40	36.50	36.20	-34	8,276	-0.41%
2021/12/28	14	36.70	1	36.45	36.60	13	8,263	0.16%
2021/12/27	30	37.49	3	37.48	37.30	27	8,227	0.33%
2021/12/24	14	36.34	14	36.53	36.80	0	8,142	0.00%
2021/12/23	1	35.70	3	36.25	35.70	-2	8,008	-0.02%
2021/12/22	3	35.48	1	36.15	35.20	2	7,935	0.03%
2021/12/21	1	35.10	7	35.96	35.35	-6	7,883	-0.08%
2021/12/20	5	35.60	4	35.95	35.75	1	7,840	0.01%
2021/12/17	9	36.68	11	36.35	36.05	-2	7,774	-0.03%
2021/12/16	2	37.20	13	37.27	37.20	-11	7,661	-0.14%
2021/12/15	2	38.00	9	37.77	37.30	-7	7,488	-0.09%
2021/12/14	30	38.27	20	36.98	36.65	10	7,364	0.14%
2021/12/13	7	40.13	16	39.96	39.70	-9	7,113	-0.13%
2021/12/10	4	38.24	6	38.26	38.20	-2	6,484	-0.03%
2021/12/09	59	39.64	21	38.38	37.05	38	6,174	0.62%
2021/12/08	14	38.14	19	38.24	39.40	-5	5,211	-0.10%
2021/12/07	18	36.09	39	36.38	35.85	-21	4,534	-0.46%
2021/12/06	4	33.58	6	32.72	34.75	-2	3,878	-0.05%
2021/12/02	6	31.42	0	0.00	30.90	6	3,838	0.16%
2021/12/01	0	0.00	2	32.15	32.20	-2	3,848	-0.05%
2021/11/29	1	30.70	1	30.90	30.60	0	3,933	0.00%
2021/11/26	16	31.63	2	31.30	30.95	14	3,970	0.35%
2021/11/24	5	33.00	0	0.00	32.90	5	3,984	0.13%
2021/11/23	0	0.00	1	33.45	32.65	-1	3,991	-0.03%
2021/11/22	0	0.00	2	33.98	33.70	-2	3,991	-0.05%
2021/11/19	5	34.18	1	33.50	33.55	4	4,025	0.10%
2021/11/18	5	35.19	12	34.40	34.10	-7	4,041	-0.17%
2021/11/17	2	34.53	8	34.56	34.50	-6	4,022	-0.15%
2021/11/16	35	34.27	23	34.78	33.40	12	3,965	0.30%
2021/11/15	43	35.68	29	35.22	35.05	14	3,833	0.37%
2021/11/12	13	33.05	10	33.28	34.35	3	3,320	0.09%
2021/11/11	2	31.30	5	31.44	31.25	-3	3,138	-0.10%
2021/11/10	0	0.00	2	30.65	30.95	-2	3,152	-0.06%
2021/11/09	1	31.35	1	31.20	30.65	0	3,174	0.00%
2021/11/08	0	0.00	15	30.55	30.75	-15	3,178	-0.47%
2021/11/05	5	30.45	0	0.00	30.60	5	3,239	0.15%
2021/11/04	1	30.60	25	30.50	30.40	-24	3,302	-0.73%
2021/11/03	6	31.05	0	0.00	30.80	6	3,366	0.18%
2021/11/02	15	32.47	3.6	33.02	31.10	11.4	3,398	0.34%
2021/11/01	6	31.91	0	0.00	31.40	6	3,310	0.18%
2021/10/29	3	30.97	10	31.70	30.75	-7	3,332	-0.21%
2021/10/28	5	32.86	5	32.35	31.60	0	3,296	0.00%
2021/10/27	29	33.72	6	33.91	33.50	23	3,314	0.69%
2021/10/26	7	31.79	1	32.10	32.10	6	3,033	0.20%
2021/10/21	4	30.11	4	29.40	28.85	0	3,655	0.00%
2021/10/19	1	28.25	1	28.40	28.50	0	4,739	0.00%
2021/10/12	0	0.00	19	27.76	27.40	-19	5,521	-0.34%
2021/10/08	15	27.93	0	0.00	28.25	15	5,731	0.26%
2021/10/07	1	27.20	0	0.00	27.45	1	6,092	0.02%
2021/10/04	1	25.80	0	0.00	25.05	1	7,209	0.01%
2021/09/30	0	0.00	10	28.62	28.45	-10	8,223	-0.12%
2021/09/27	10	30.05	5	30.10	29.80	5	9,196	0.05%
2021/09/22	1	28.55	0	0.00	28.30	1	9,436	0.01%
2021/09/17	0	0.00	3	29.80	29.80	-3	9,479	-0.03%
2021/09/15	2	28.45	2	28.53	28.40	0	9,593	0.00%
2021/09/08	6	29.18	0	0.00	28.90	6	10,496	0.06%
2021/09/07	2	29.13	0	0.00	29.30	2	10,808	0.02%
2021/09/06	14	30.06	3	30.17	29.80	11	11,167	0.10%
2021/09/03	0	0.00	2	31.00	31.20	-2	11,532	-0.02%
2021/09/02	0	0.00	20	32.12	31.35	-20	11,850	-0.17%
2021/09/01	20	32.05	2	31.85	32.15	18	11,877	0.15%
2021/08/31	0	0.00	2	31.40	30.60	-2	11,826	-0.02%
2021/08/27	2	30.80	20	30.85	31.05	-18	11,865	-0.15%
2021/08/26	2	31.50	0	0.00	31.50	2	11,900	0.02%
2021/08/25	0	0.00	2	32.60	31.85	-2	12,033	-0.02%
2021/08/24	2	31.00	0	0.00	30.85	2	12,164	0.02%
2021/08/23	0	0.00	2	32.30	32.35	-2	12,167	-0.02%
2021/08/19	3	29.87	0	0.00	29.75	3	12,215	0.02%
2021/08/18	1	28.30	3	31.25	31.65	-2	12,331	-0.02%
2021/08/17	1	29.20	0	0.00	29.35	1	12,384	0.01%
2021/08/16	2	30.45	0	0.00	30.50	2	12,391	0.02%
2021/08/13	1	32.60	0	0.00	32.20	1	12,374	0.01%
2021/08/12	0	0.00	1	33.50	33.70	-1	12,401	-0.01%
2021/08/10	1	35.00	0	0.00	34.35	1	12,434	0.01%
2021/08/09	3	35.68	10	37.30	35.95	-7	12,415	-0.06%
2021/08/06	0	0.00	3	37.70	37.45	-3	12,393	-0.02%
2021/08/05	6	37.35	13	37.65	37.35	-7	12,395	-0.06%
2021/08/04	11	37.50	5	38.25	37.35	6	12,475	0.05%
2021/08/03	3	37.95	3	38.85	37.95	0	12,515	0.00%
2021/08/02	5	38.52	14	38.52	38.40	-9	12,551	-0.07%
2021/07/30	5	38.59	2	38.50	37.95	3	12,485	0.02%
2021/07/29	4	37.28	4	37.86	38.35	0	12,448	0.00%
2021/07/28	9	37.42	114	39.22	37.20	-105	12,404	-0.85%	大賣/鉅額交易
2021/07/27	14	41.30	22	41.76	40.55	-8	12,287	-0.07%
2021/07/26	115	41.22	32	40.54	40.45	83	12,001	0.69%	大買/
2021/07/23	55	43.44	42	42.86	40.40	13	11,852	0.11%
2021/07/22	35	40.33	29	40.70	41.90	6	10,983	0.05%
2021/07/21	10	38.30	4	38.20	38.10	6	10,593	0.06%
2021/07/20	12	38.93	9	39.18	37.90	3	10,670	0.03%
2021/07/19	6	38.58	8	38.94	38.45	-2	10,608	-0.02%
2021/07/16	12	39.19	4	39.05	39.00	8	10,687	0.07%
2021/07/15	19.1	40.20	12	41.06	39.30	7.1	10,649	0.07%
2021/07/14	20	41.99	42	42.95	41.20	-22	10,499	-0.21%
2021/07/13	55	43.19	28	43.17	41.85	27	10,319	0.26%
2021/07/12	8	41.28	17	41.29	41.45	-9	9,772	-0.09%
2021/07/09	9	40.46	18	40.43	40.00	-9	9,703	-0.09%
2021/07/08	105	42.02	48	41.73	40.20	57	9,709	0.59%	大買/
2021/07/07	42	39.62	27	39.56	40.10	15	9,258	0.16%
2021/07/06	125	38.08	21	38.28	38.05	104	9,016	1.15%	大買/鉅額交易
2021/07/05	23.2	38.98	16	39.33	38.90	7.2	9,075	0.08%
2021/07/02	19	35.46	20	35.49	36.90	-1	8,623	-0.01%
2021/07/01	5	34.58	13	34.10	33.55	-8	8,387	-0.10%
2021/06/30	7	35.06	5	35.90	35.20	2	8,319	0.02%
2021/06/29	6	36.55	3	36.45	36.00	3	8,243	0.04%
2021/06/28	4	36.28	2	36.78	36.65	2	8,214	0.02%
2021/06/25	6	36.61	16	37.40	36.45	-10	8,179	-0.12%
2021/06/24	19	36.31	102	36.31	36.15	-83	8,145	-1.02%	大賣/
2021/06/23	39	36.40	92	37.92	37.25	-53	8,101	-0.65%
2021/06/22	110	36.67	77	36.36	35.80	33	8,000	0.41%	大買/
2021/06/21	60	38.05	33	38.06	37.50	27	7,917	0.34%
2021/06/18	76	41.17	4	40.44	40.05	72	7,910	0.91%
2021/06/17	13	40.82	44	40.87	41.90	-31	7,902	-0.39%
2021/06/16	40	40.84	40.3	40.84	38.95	-0.3	7,830	0.00%
2021/06/15	48.2	41.12	50	41.07	43.25	-1.8	7,783	-0.02%
2021/06/11	21.3	38.27	7	38.78	39.35	14.3	7,853	0.18%
2021/06/10	37	35.17	4	35.79	35.80	33	7,500	0.44%
2021/06/09	27	32.28	12	32.57	32.55	15	7,278	0.21%
2021/06/08	1	30.20	0	0.00	30.45	1	7,447	0.01%
2021/06/07	1	30.10	35	30.57	30.35	-34	7,485	-0.45%
2021/06/04	4	31.20	5	30.98	30.50	-1	7,512	-0.01%
2021/06/03	29	32.72	27	32.41	32.25	2	7,520	0.03%
2021/06/02	26	33.40	6	33.01	33.00	20	7,544	0.27%
2021/06/01	13	34.42	6	34.25	34.70	7	7,502	0.09%
2021/05/28	2	32.08	6	32.35	31.90	-4	7,648	-0.05%
2021/05/27	7	31.99	37	31.87	31.65	-30	7,968	-0.38%
2021/05/26	9	32.61	12	32.06	32.75	-3	8,205	-0.04%
2021/05/25	7.5	31.78	11	31.80	31.80	-3.5	8,376	-0.04%
2021/05/24	32	28.68	7	28.34	28.95	25	8,364	0.30%
2021/05/21	8	27.88	11	27.56	28.20	-3	8,482	-0.04%
2021/05/20	30	26.92	0	0.00	26.75	30	8,541	0.35%
2021/05/19	1	27.35	2	27.90	28.80	-1	8,554	-0.01%
2021/05/18	0	0.00	6	26.14	26.20	-6	8,587	-0.07%
2021/05/17	0	0.00	9	24.67	23.85	-9	8,595	-0.10%
2021/05/14	3	27.40	1	26.85	26.50	2	8,557	0.02%
2021/05/13	3	27.63	1	27.70	27.25	2	8,520	0.02%
2021/05/12	7	27.78	8	28.10	27.20	-1	8,480	-0.01%
2021/05/11	3	28.10	2	28.40	27.45	1	8,374	0.01%
2021/05/10	2	31.40	1	30.30	30.30	1	8,331	0.01%
2021/05/07	6	31.08	17	32.04	32.30	-11	8,303	-0.13%
2021/05/06	1	29.70	70	29.57	29.40	-69	8,270	-0.83%
2021/05/05	7	31.71	2	31.93	30.85	5	8,265	0.06%
2021/05/04	24	31.42	2	31.00	34.20	22	8,284	0.27%
2021/05/03	3	33.03	7	32.23	32.15	-4	8,207	-0.05%
2021/04/29	4	35.65	2	36.23	35.65	2	8,138	0.02%
2021/04/28	0	0.00	2	37.40	37.20	-2	8,156	-0.02%
2021/04/27	3	39.00	16	38.76	38.65	-13	8,263	-0.16%
2021/04/26	26	39.83	23	40.41	40.30	3	8,393	0.04%
2021/04/23	16	37.22	6	37.05	38.80	10	8,263	0.12%
2021/04/22	11	37.44	8.5	36.86	35.30	2.5	8,179	0.03%
2021/04/21	7	39.02	2	38.88	39.00	5	8,056	0.06%
2021/04/20	6	39.93	5	39.52	39.95	1	8,030	0.01%
2021/04/19	14	39.58	10	39.58	39.10	4	8,036	0.05%
2021/04/16	6	43.93	12	45.38	43.00	-6	7,922	-0.08%
2021/04/15	8	41.88	81	39.39	44.30	-73	7,853	-0.93%
2021/04/14	28	42.89	29	42.53	43.00	-1	7,726	-0.01%
2021/04/13	17.5	49.39	7	48.62	46.50	10.5	7,652	0.14%
2021/04/12	10	48.74	3	51.67	47.10	7	7,651	0.09%
2021/04/09	18	53.03	19	53.59	52.30	-1	7,713	-0.01%
2021/04/08	0	0.00	6	50.80	52.00	-6	7,750	-0.08%
2021/04/07	2	49.00	33	50.20	50.20	-31	7,846	-0.40%
2021/04/06	2	45.40	3	44.28	45.65	-1	8,219	-0.01%
2021/04/01	2	41.50	2	41.40	41.50	0	8,252	0.00%
2021/03/31	0	0.00	1	41.00	41.00	-1	8,391	-0.01%
2021/03/30	0	0.00	1	41.60	41.70	-1	8,407	-0.01%
2021/03/26	0	0.00	3	39.43	39.50	-3	8,507	-0.04%
2021/03/25	0	0.00	2	38.30	38.50	-2	8,610	-0.02%
2021/03/24	1	40.00	6	39.83	37.10	-5	8,748	-0.06%
2021/03/23	4	41.68	7	40.50	40.50	-3	8,783	-0.03%
2021/03/22	20.6	44.96	42.4	43.23	45.00	-21.8	8,790	-0.25%
2021/03/19	21.4	40.23	5	37.84	42.55	16.4	8,873	0.18%
2021/03/18	25	36.76	8	38.06	38.80	17	8,761	0.19%
2021/03/17	20	34.27	30	33.03	35.30	-10	8,604	-0.12%
2021/03/16	11	32.25	2	32.25	32.25	9	8,208	0.11%
2021/03/15	13	27.77	0	0.00	29.35	13	8,244	0.16%
2021/03/12	6	26.04	23	25.88	26.70	-17	8,286	-0.21%
2021/03/11	30	24.20	3.1	24.40	24.30	26.9	8,135	0.33%
2021/03/10	7	24.44	1	24.30	24.05	6	8,107	0.07%
2021/03/09	2	23.45	3	24.03	24.05	-1	8,059	-0.01%
2021/03/08	1	23.90	1.1	23.37	23.25	-0.1	7,997	0.00%
2021/03/05	9	24.15	1	23.95	23.50	8	7,963	0.10%
2021/03/04	3	25.08	0	0.00	25.00	3	7,891	0.04%
2021/03/03	4	24.63	5	24.73	25.30	-1	7,788	-0.01%
2021/03/02	21	24.62	10	25.15	24.95	11	7,538	0.15%
2021/02/26	41.2	21.14	27	20.66	23.10	14.2	7,165	0.20%
2021/02/25	24	21.35	10	21.47	21.00	14	6,869	0.20%
2021/02/24	2	21.75	18	21.39	21.75	-16	6,555	-0.24%
2021/02/23	12	18.33	9	19.34	19.80	3	6,480	0.05%
2021/02/19	5	17.06	0	0.00	17.50	5	6,201	0.08%
2021/02/18	10	16.94	2	16.30	17.60	8	6,119	0.13%
2021/02/17	28	15.94	0	0.00	16.50	28	6,009	0.47%
2021/02/04	0	0.00	8	15.45	15.15	-8	5,913	-0.14%
2021/02/03	0	0.00	1	15.10	15.00	-1	5,890	-0.02%
2021/02/02	0	0.00	1	15.30	15.20	-1	5,892	-0.02%
2021/02/01	1	15.60	40	15.08	15.10	-39	5,905	-0.66%
2021/01/29	17	16.33	12	16.02	15.95	5	5,852	0.09%
2021/01/28	8	16.79	0	0.00	16.70	8	5,799	0.14%
2021/01/27	3	17.20	3	17.25	17.30	0	5,752	0.00%
2021/01/26	15	17.08	1	17.25	16.70	14	5,677	0.25%
2021/01/25	4	15.93	1	15.80	17.20	3	5,566	0.05%
2021/01/22	4	16.90	20	16.70	16.65	-16	5,485	-0.29%
2021/01/21	3	17.17	2	16.90	17.20	1	5,432	0.02%
2021/01/20	5	17.05	1	16.65	16.55	4	5,337	0.07%
2021/01/19	3	18.35	0	0.00	18.35	3	5,149	0.06%
2021/01/13	2	16.50	0	0.00	15.75	2	4,872	0.04%
2021/01/12	0	0.00	1	18.00	16.35	-1	4,917	-0.02%
2021/01/11	1	18.05	0	0.00	18.00	1	4,927	0.02%
2021/01/08	1	16.45	0	0.00	16.55	1	4,842	0.02%
2021/01/06	3	17.10	7	17.12	17.10	-4	4,714	-0.08%
2021/01/05	4	18.75	41	18.20	18.20	-37	4,547	-0.81%
2021/01/04	36	18.69	53	18.59	18.90	-17	4,383	-0.39%
2020/12/31	124	17.01	12.8	16.08	17.20	111.2	4,089	2.72%	大買/鉅額交易
2020/12/30	5	14.50	5	15.02	15.65	0	3,810	0.00%
2020/12/29	5	15.48	1	15.50	15.45	4	3,624	0.11%
2020/12/25	2	12.85	2	12.85	12.90	0	3,084	0.00%
2020/12/24	2	11.93	2	11.80	11.75	0	2,917	0.00%
2020/12/22	6	11.42	2	11.10	11.15	4	2,821	0.14%
2020/12/21	1	12.60	1	12.10	12.05	0	2,763	0.00%
2020/12/18	0	0.00	1	13.60	13.35	-1	2,678	-0.04%
2020/12/17	1	13.35	1	11.85	13.40	0	2,501	0.00%
2020/12/16	1	12.25	0	0.00	12.20	1	2,342	0.04%
2020/12/15	5	11.96	0	0.00	12.55	5	2,197	0.23%
2020/12/14	0	0.00	1	11.65	11.65	-1	1,939	-0.05%
2020/12/11	0	0.00	1	10.60	10.60	-1	1,912	-0.05%
2020/12/10	0	0.00	25	9.54	9.65	-25	1,778	-1.41%
2020/12/09	1	10.00	0	0.00	9.86	1	1,723	0.06%
2020/12/08	4	9.72	20	9.50	9.87	-16	1,639	-0.98%
2020/12/07	21	9.27	43.2	9.35	9.62	-22.2	1,478	-1.50%
2020/12/04	1.2	8.66	5	8.77	8.75	-3.8	1,352	-0.28%
2020/12/03	1	8.50	0	0.00	8.58	1	1,334	0.07%
2020/12/01	5	8.86	0	0.00	8.66	5	1,321	0.38%
2020/11/30	5	8.55	0	0.00	8.56	5	1,282	0.39%
2020/11/27	0	0.00	3	8.15	8.40	-3	1,227	-0.24%
2020/11/25	0	0.00	6	7.97	8.00	-6	1,175	-0.51%
2020/11/24	10	7.90	0	0.00	7.90	10	1,167	0.86%
2020/11/23	4	8.08	0	0.00	8.04	4	1,149	0.35%
2020/11/20	6	8.00	0	0.00	8.11	6	1,133	0.53%
2020/11/10	0	0.00	9	8.16	7.98	-9	1,084	-0.83%
2020/11/09	2	7.93	0	0.00	8.30	2	1,046	0.19%
2020/11/05	0	0.00	1	7.76	7.67	-1	997	-0.10%
2020/10/20	7	8.07	0	0.00	7.95	7	973	0.72%
2020/10/19	0	0.00	2	8.20	8.32	-2	914	-0.22%
2020/10/15	2	7.56	0	0.00	7.72	2	791	0.25%
2020/10/14	2	7.40	0.8	7.42	7.46	1.2	769	0.16%
2020/09/30	5	7.42	0	0.00	7.39	5	823	0.61%
2020/09/22	5	7.50	0	0.00	7.48	5	972	0.51%
2020/09/18	0	0.00	1	7.52	7.51	-1	963	-0.10%
2020/09/09	3	7.52	0	0.00	7.73	3	879	0.34%
2020/09/08	0	0.00	10	7.60	7.44	-10	856	-1.17%
2020/09/07	10	7.25	0	0.00	7.82	10	843	1.19%
2020/09/02	0	0.00	1	7.05	7.06	-1	807	-0.12%
2020/09/01	2	7.00	0	0.00	7.11	2	812	0.25%
2020/08/31	0	0.00	2	7.06	7.09	-2	808	-0.25%
2020/08/28	2	6.82	1	7.09	7.07	1	806	0.12%
2020/08/20	5	7.00	0	0.00	6.61	5	805	0.62%
2020/08/17	0	0.00	2	7.16	7.17	-2	792	-0.25%
2020/08/03	10	7.22	13	7.14	7.16	-3	786	-0.38%
2020/07/28	5	7.00	0	0.00	6.91	5	787	0.63%
2020/07/27	0	0.00	10	7.21	7.18	-10	782	-1.28%
2020/07/24	3	7.88	0	0.00	7.57	3	780	0.38%
2020/07/22	2	7.26	0	0.00	7.19	2	691	0.29%
2020/07/17	15	7.05	0	0.00	6.99	15	678	2.21%
2020/07/16	2	7.20	0	0.00	7.18	2	675	0.30%
2020/07/14	1	7.35	0	0.00	7.18	1	672	0.15%
2020/07/13	29	7.25	0	0.00	7.25	29	667	4.35%
2020/07/10	0	0.00	5	7.42	7.18	-5	661	-0.76%
2020/07/09	6	7.50	0	0.00	7.40	6	654	0.92%
2020/07/06	0	0.00	3	7.55	7.70	-3	606	-0.49%
2020/07/03	13	7.35	0	0.00	7.67	13	536	2.42%
2020/06/30	0	0.00	2	6.27	6.26	-2	372	-0.54%
2020/06/16	2	5.80	0	0.00	5.99	2	356	0.56%
2020/06/12	0	0.00	15	5.76	5.84	-15	386	-3.89%
2020/05/26	0	0.00	2	5.85	5.86	-2	498	-0.40%
2020/05/22	1	6.00	0	0.00	5.96	1	506	0.20%
2020/05/21	0	0.00	7	6.05	6.04	-7	507	-1.38%
2020/05/19	0	0.00	0.3	6.00	6.02	-0.3	508	-0.07%
2020/04/17	0	0.00	4	6.20	6.07	-4	566	-0.71%
2020/04/14	2	5.95	0	0.00	5.98	2	563	0.35%
2020/04/13	2	5.98	0	0.00	5.83	2	568	0.35%
2020/04/10	2	5.70	2	5.81	5.91	0	575	0.00%
2020/03/24	0	0.00	2	4.98	4.89	-2	842	-0.24%
2020/03/23	2	4.73	0	0.00	4.76	2	843	0.24%
2020/01/30	0	0.00	5	7.55	7.41	-5	1,129	-0.44%
2020/01/17	5	8.43	0	0.00	8.30	5	1,114	0.45%
2020/01/14	0	0.00	3	8.31	8.23	-3	1,142	-0.26%
2020/01/13	0	0.00	3	8.22	8.21	-3	1,145	-0.26%
2020/01/10	0	0.00	6	8.23	8.16	-6	1,152	-0.52%
2020/01/06	10	8.28	0	0.00	8.25	10	1,213	0.82%
2019/12/30	0	0.00	3	8.65	8.58	-3	1,462	-0.21%
2019/12/26	0	0.00	10	8.84	8.77	-10	1,656	-0.60%
2019/12/25	0	0.00	11	8.83	8.77	-11	1,717	-0.64%
2019/12/24	41	9.12	10	9.11	8.97	31	1,861	1.67%
2019/12/23	0	0.00	2	8.76	8.98	-2	1,812	-0.11%
2019/12/19	0	0.00	1	8.75	8.63	-1	1,829	-0.05%
2019/12/10	15	8.76	0	0.00	8.72	15	1,820	0.82%
2019/12/05	5	8.40	5	8.47	8.48	0	1,647	0.00%
2019/11/19	5	8.47	0	0.00	8.39	5	1,614	0.31%
2019/11/05	2	8.07	0	0.00	8.08	2	1,592	0.13%
2019/10/25	2	8.50	0	0.00	8.50	2	1,620	0.12%
2019/10/23	0	0.00	3	8.84	8.60	-3	1,615	-0.19%
2019/10/22	0	0.00	5	8.55	8.56	-5	1,591	-0.31%
2019/10/18	4	8.57	0	0.00	8.52	4	1,634	0.24%
2019/10/15	3	8.47	0	0.00	8.35	3	1,648	0.18%
2019/10/09	0	0.00	2	8.47	8.50	-2	1,618	-0.12%
2019/10/08	3	8.87	3	8.82	8.66	0	1,607	0.00%
2019/10/07	2	9.01	9	9.05	8.86	-7	1,597	-0.44%
2019/10/04	35	9.22	39	9.18	9.08	-4	1,570	-0.25%
2019/10/03	0	0.00	20	9.15	9.25	-20	1,360	-1.47%
2019/10/02	2	8.76	0	0.00	8.76	2	1,204	0.17%
2019/10/01	16	8.99	0	0.00	8.68	16	1,156	1.38%
2019/09/27	25	9.08	3	9.02	9.05	22	1,090	2.02%
2019/09/26	5	8.92	0	0.00	8.90	5	923	0.54%
2019/09/25	3	8.31	3	8.42	8.73	0	843	0.00%
2019/09/20	0	0.00	3	8.22	8.36	-3	767	-0.39%
2019/09/18	0	0.00	3	8.15	8.14	-3	745	-0.40%
2019/09/16	0	0.00	4	7.90	7.87	-4	724	-0.55%
2019/07/29	0	0.00	3	9.09	9.00	-3	1,050	-0.29%
2019/07/23	0	0.00	3	8.93	8.75	-3	1,059	-0.28%
2019/07/19	5	8.61	3	8.68	8.58	2	1,027	0.19%
2019/07/16	0	0.00	5	8.40	8.40	-5	1,019	-0.49%
2019/05/22	5	8.22	0	0.00	8.12	5	2,096	0.24%
2019/05/10	5	9.00	0	0.00	8.74	5	1,922	0.26%
2019/05/08	0	0.00	2	8.55	8.45	-2	1,691	-0.12%
2019/04/23	0	0.00	5	8.88	8.81	-5	1,573	-0.32%
2019/04/18	0	0.00	9	9.21	9.11	-9	1,503	-0.60%
2019/04/17	3	8.88	5	9.10	8.78	-2	1,330	-0.15%
2019/04/16	1	8.68	0	0.00	8.91	1	1,218	0.08%
2019/04/10	0	0.00	7	8.45	8.43	-7	1,088	-0.64%
2019/04/02	0	0.00	10	8.10	7.81	-10	926	-1.08%
2019/04/01	0	0.00	4	8.05	8.05	-4	902	-0.44%
2019/03/26	5	8.20	0	0.00	8.16	5	819	0.61%
2019/03/25	5	8.05	0	0.00	8.29	5	809	0.62%
2019/03/20	5	8.40	0	0.00	8.40	5	750	0.67%
2019/03/18	5	8.40	5	8.32	8.24	0	700	0.00%
2019/03/15	5	8.45	0	0.00	8.44	5	675	0.74%
2019/03/14	24	8.41	0	0.00	8.50	24	647	3.71%
2019/03/13	5	7.65	5	7.80	7.95	0	548	0.00%
2019/03/12	5	7.57	10	7.74	7.66	-5	515	-0.97%
2019/03/11	5	7.64	10	7.63	7.72	-5	508	-0.98%
2019/03/08	17	7.43	0	0.00	7.46	17	461	3.68%
2019/03/04	0	0.00	15	7.05	7.07	-15	389	-3.85%
2019/02/26	0	7.10	0	0.00	7.11	0	386	0.00%
2019/02/22	5	7.15	5	7.25	7.14	0	429	0.00%
2018/12/12	0	0.00	10	7.31	7.28	-10	421	-2.37%
2018/12/05	0	0.00	5	7.30	7.29	-5	429	-1.16%
2018/12/03	0	0.00	3	7.42	7.41	-3	446	-0.67%
2018/11/26	0	0.00	5	7.16	7.15	-5	445	-1.12%
2018/11/23	3	7.25	0	0.00	7.15	3	451	0.66%
2018/11/13	3	7.09	0	0.00	6.92	3	465	0.64%
2018/10/31	0	0.00	20	6.52	6.51	-20	514	-3.88%
2018/09/19	3	7.80	0	0.00	7.80	3	1,351	0.22%
2018/08/30	3	8.83	0	0.00	8.72	3	2,934	0.10%
2018/08/23	0	0.00	10	8.55	8.50	-10	3,175	-0.31%
2018/08/17	10	8.63	0	0.00	8.55	10	3,314	0.30%
2018/08/13	0	0.00	1	8.96	8.75	-1	3,416	-0.03%
2018/08/10	2	9.40	0	0.00	9.22	2	3,454	0.06%
2018/08/09	2	9.50	0	0.00	9.46	2	3,480	0.06%
2018/07/20	25	9.79	0	0.00	9.65	25	3,301	0.76%
2018/07/05	0	0.00	5	9.20	9.08	-5	2,837	-0.18%
2018/07/03	2	9.96	0	0.00	9.51	2	2,761	0.07%
2018/06/27	2	10.15	0	0.00	9.85	2	2,619	0.08%
2018/06/26	3	10.40	17	10.10	10.10	-14	2,595	-0.54%
2018/06/25	3	9.94	3	10.20	10.15	0	2,551	0.00%
2018/06/22	1	10.20	0	0.00	10.05	1	2,468	0.04%
2018/06/19	2	9.81	2	9.70	9.50	0	2,288	0.00%
2018/06/15	1	10.10	0	0.00	10.00	1	2,260	0.04%
2018/06/14	14	10.29	16	10.57	10.05	-2	2,340	-0.09%
2018/06/13	19	10.90	26	10.83	10.45	-7	2,290	-0.31%
2018/06/12	33	11.26	25	11.40	11.15	8	2,206	0.36%
2018/06/11	60	10.55	31	10.71	11.30	29	2,089	1.39%
2018/06/08	0	0.00	37	9.90	10.50	-37	1,743	-2.12%
2018/06/07	0	0.00	3	9.32	9.55	-3	1,700	-0.18%
2018/06/06	0	0.00	4	9.10	8.95	-4	1,536	-0.26%
2018/06/01	3	9.16	4	9.03	9.00	-1	1,408	-0.07%
2018/05/31	5	8.79	0	0.00	8.73	5	1,310	0.38%
2018/05/30	20	9.01	7	9.04	8.85	13	1,266	1.03%
2018/05/24	5	8.62	9	8.62	8.60	-4	1,103	-0.36%
2018/05/21	11	8.15	0	0.00	8.03	11	994	1.11%
2018/05/15	8	7.68	0	0.00	7.69	8	895	0.89%
2018/05/14	2	7.74	0	0.00	7.76	2	915	0.22%
2018/04/18	2	7.80	0	0.00	7.80	2	1,101	0.18%
2018/04/09	2	8.18	2	8.25	8.10	0	1,260	0.00%
2018/03/21	2	8.87	0	0.00	8.98	2	1,209	0.17%
2018/03/20	0	0.00	139	8.85	9.00	-139	1,185	-11.73%	大賣/鉅額交易
2018/03/16	15	8.68	0	0.00	8.76	15	1,025	1.46%
2018/03/15	0	0.00	107	8.67	8.78	-107	1,017	-10.51%	大賣/鉅額交易
2018/03/14	46	8.56	3	8.69	8.57	43	998	4.30%
2018/03/13	188	8.96	0	0.00	8.81	188	972	19.33%	大買/鉅額交易
2018/01/12	0	0.00	2	8.60	8.60	-2	1,725	-0.12%
2018/01/10	0	0.00	1	8.55	8.54	-1	1,787	-0.06%
2018/01/09	1	9.09	0	0.00	8.76	1	1,774	0.06%