普誠 (6129)-玉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
19.50
漲跌
▼0.15
漲幅
-0.76%
成交量
240張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:13:30(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－玉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

玉山券商分點個股進出
玉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
2024/11/22	10	19.60	0	0.00	19.50	10	320	3.12%
2024/11/21	0	0.00	2	19.75	19.65	-2	322	-0.62%
2024/11/20	0	0.00	1	19.05	18.85	-1	326	-0.31%
2024/11/14	1	19.00	1	18.95	19.00	0	361	0.00%
2024/11/13	0	0.00	5	19.00	19.15	-5	360	-1.39%
2024/11/05	0	0.00	1	20.10	19.90	-1	358	-0.28%
2024/11/04	5	20.00	0	0.00	19.90	5	376	1.33%
2024/10/30	1	20.15	0	0.00	20.00	1	394	0.25%
2024/10/22	1	21.60	0	0.00	21.60	1	414	0.24%
2024/10/21	0	0.00	2	21.55	21.75	-2	426	-0.47%
2024/10/16	0	0.00	2	21.90	21.90	-2	446	-0.45%
2024/10/15	1	22.55	0	0.00	22.05	1	466	0.21%
2024/10/14	0	0.00	1	21.45	21.50	-1	527	-0.19%
2024/10/11	1	21.25	0	0.00	21.25	1	529	0.19%
2024/10/07	3	21.73	0	0.00	21.70	3	543	0.55%
2024/10/01	1	22.10	1	22.35	22.15	0	575	0.00%
2024/09/27	2	22.23	0	0.00	22.20	2	584	0.34%
2024/09/26	13.1	22.34	2	22.15	22.20	11.1	580	1.91%
2024/09/24	1	21.05	0	0.00	21.35	1	580	0.17%
2024/09/18	1	21.10	0	0.00	20.90	1	606	0.16%
2024/09/13	0	20.50	0	0.00	20.50	0	615	0.00%
2024/09/12	10	20.50	0	0.00	20.50	10	618	1.62%
2024/09/11	0	0.00	1	20.30	20.05	-1	620	-0.16%
2024/09/10	0	0.00	1	20.80	20.35	-1	623	-0.16%
2024/09/06	0	0.00	1	21.00	21.00	-1	629	-0.16%
2024/09/04	0	0.00	0	21.60	21.15	0	643	0.00%
2024/08/30	0	0.00	2	22.85	22.85	-2	662	-0.30%
2024/08/28	5	22.55	0	0.00	22.75	5	676	0.74%
2024/08/27	0	0.00	3	22.60	22.55	-3	685	-0.44%
2024/08/26	1	22.75	1	22.60	22.60	0	708	0.00%
2024/08/23	0	0.00	1	22.65	22.60	-1	788	-0.13%
2024/08/22	1	22.80	0	0.00	23.00	1	821	0.12%
2024/08/21	5	22.95	1	22.95	22.90	4	822	0.49%
2024/08/20	3	22.10	3	21.90	21.95	0	794	0.00%
2024/08/19	1	21.50	3	21.55	21.50	-2	792	-0.25%
2024/08/16	0.1	21.30	0	0.00	21.20	0.1	795	0.01%
2024/08/12	0	0.00	1	20.85	20.85	-1	795	-0.13%
2024/08/07	1	19.88	0	0.00	21.10	1	796	0.13%
2024/08/06	1	19.00	3	20.23	19.85	-2	789	-0.25%
2024/08/05	2	20.40	4.7	20.47	20.30	-2.7	771	-0.35%
2024/08/02	0	23.00	0	0.00	22.55	0	756	0.00%
2024/08/01	0	0.00	2	23.35	23.50	-2	754	-0.26%
2024/07/30	0	0.00	1	22.20	22.85	-1	758	-0.13%
2024/07/29	1.6	23.22	5	22.64	22.40	-3.4	754	-0.45%
2024/07/26	3.1	22.73	0.5	22.95	23.00	2.6	748	0.35%
2024/07/23	1	24.15	0	0.00	24.00	1	740	0.14%
2024/07/18	1.3	25.94	2	25.70	25.75	-0.7	728	-0.10%
2024/07/17	3.1	26.20	2	26.45	26.55	1.1	721	0.16%
2024/07/16	5.7	26.59	0	0.00	26.45	5.7	715	0.80%
2024/07/15	10	26.97	2	26.73	26.75	8	713	1.12%
2024/07/11	1	25.35	0	0.00	25.35	1	642	0.16%
2024/07/09	0	0.00	25	25.08	25.30	-25	657	-3.80%
2024/07/08	26	26.07	0	0.00	25.70	26	658	3.95%
2024/07/05	0	0.00	4	25.71	26.20	-4	648	-0.62%
2024/07/04	0	0.00	9	25.41	25.30	-9	634	-1.42%
2024/07/03	0	0.00	2	25.35	25.40	-2	636	-0.31%
2024/07/02	3	24.88	5	24.70	24.80	-2	633	-0.32%
2024/07/01	1	25.05	1	25.05	25.05	0	632	0.00%
2024/06/28	0.1	25.40	1	25.40	25.40	-1	636	-0.15%
2024/06/26	2	25.15	0	0.00	25.15	2	673	0.30%
2024/06/25	0	0.00	2	24.65	24.80	-2	696	-0.29%
2024/06/24	1	24.70	1	24.90	24.65	0	696	0.00%
2024/06/21	0	0.00	1	25.05	25.20	-1	689	-0.14%
2024/06/20	0	0.00	2	25.25	25.25	-2	700	-0.29%
2024/06/19	0	0.00	0	25.05	24.75	0	699	0.00%
2024/06/18	6	25.10	0	0.00	25.10	6	704	0.85%
2024/06/17	0	0.00	0	25.25	25.05	0	710	0.00%
2024/06/14	0	25.05	0	0.00	25.05	0	715	0.00%
2024/06/13	5	24.80	5	24.65	24.55	0	717	0.00%
2024/06/12	1	24.65	4	24.78	24.60	-3	722	-0.42%
2024/06/11	1.3	25.51	1	25.20	25.00	0.3	724	0.04%
2024/06/07	1	25.50	0	0.00	25.65	1	728	0.14%
2024/06/06	7	25.97	0	0.00	25.55	7	734	0.95%
2024/06/05	0	0.00	1	26.15	25.80	-1	734	-0.14%
2024/06/04	0	0.00	1	26.35	26.50	-1	757	-0.13%
2024/06/03	0	0.00	2	26.10	26.10	-2	772	-0.26%
2024/05/31	9	26.31	7	26.26	26.20	2	783	0.26%
2024/05/30	2	26.90	4	26.60	26.55	-2	784	-0.25%
2024/05/29	9	27.17	31.5	26.94	27.00	-22.5	782	-2.87%
2024/05/28	30	26.37	0	26.50	25.95	30	723	4.15%
2024/05/27	0	24.95	0	0.00	24.65	0	694	0.00%
2024/05/24	0	24.40	1	24.35	24.30	-1	695	-0.14%
2024/05/23	0	0.00	5	24.51	24.40	-5	703	-0.71%
2024/05/20	0	0.00	0	24.75	24.60	0	732	0.00%
2024/05/17	5	24.51	0	0.00	24.50	5	738	0.68%
2024/05/16	0	0.00	1	24.30	24.45	-1	756	-0.13%
2024/05/15	0	0.00	1	24.40	24.30	-1	779	-0.13%
2024/05/14	0	24.45	3	24.60	24.55	-3	786	-0.38%
2024/05/03	0.1	24.65	0	0.00	24.50	0.1	833	0.01%
2024/05/02	1	24.40	0	0.00	24.50	1	837	0.12%
2024/04/24	1	23.85	0	0.00	24.15	1	867	0.12%
2024/04/22	0	0.00	1	23.60	23.50	-1	907	-0.11%
2024/04/19	10	23.75	0	0.00	23.90	10	908	1.10%
2024/04/18	0	0.00	0	24.95	24.80	0	897	0.00%
2024/04/17	0	25.06	0	0.00	24.95	0	900	0.00%
2024/04/16	3.1	24.86	0	0.00	24.50	3.1	919	0.34%
2024/04/15	1	25.90	1	25.95	25.75	0	919	0.00%
2024/04/12	1	26.25	0	0.00	26.20	1	926	0.11%
2024/04/11	0	26.65	0	0.00	26.60	0	927	0.00%
2024/04/10	0	26.85	2	26.85	26.80	-2	966	-0.21%
2024/04/09	0	26.54	0	0.00	26.55	0	985	0.00%
2024/04/08	0	26.70	0	0.00	26.40	0	998	0.00%
2024/04/03	0	26.90	0	0.00	26.75	0	1,016	0.00%
2024/04/02	2.1	27.05	3	27.05	26.90	-0.9	1,097	-0.09%
2024/04/01	0.2	27.20	0	0.00	27.10	0.2	1,468	0.01%
2024/03/29	4.3	27.66	2	28.10	27.25	2.3	1,499	0.15%
2024/03/28	3	27.35	2	27.25	27.55	1	1,485	0.07%
2024/03/25	1	26.40	1	26.35	26.35	0	1,549	0.00%
2024/03/20	2	26.40	2	26.20	26.15	0	1,565	0.00%
2024/03/19	2	26.50	0	0.00	26.35	2	1,591	0.13%
2024/03/18	0	0.00	2.1	26.55	26.50	-2.1	1,600	-0.13%
2024/03/15	1	26.60	1	26.55	26.55	0	1,606	0.00%
2024/03/14	2	26.75	0	0.00	26.75	2	1,617	0.12%
2024/03/13	1	27.70	0	0.00	27.00	1	1,657	0.06%
2024/03/12	4	27.82	2	27.65	27.90	2	1,690	0.12%
2024/03/11	2	26.78	0	0.00	26.90	2	1,705	0.12%
2024/03/07	10.5	27.81	8	27.75	27.55	2.5	1,695	0.15%
2024/03/06	1	28.15	1	28.10	28.10	0	1,691	0.00%
2024/03/05	3	28.35	4	28.35	28.35	-1	1,696	-0.06%
2024/03/04	0	0.00	1	28.70	28.60	-1	1,742	-0.06%
2024/03/01	8	28.55	4	28.85	28.65	4	1,811	0.22%
2024/02/29	3	28.45	1	28.45	28.45	2	1,824	0.11%
2024/02/27	2	28.40	0	0.00	28.55	2	1,879	0.11%
2024/02/26	1	28.95	1	29.10	29.00	0	2,025	0.00%
2024/02/23	2	29.05	3	28.85	28.75	-1	2,116	-0.05%
2024/02/22	1	29.30	0	0.00	29.05	1	2,120	0.05%
2024/02/21	2	29.18	0	29.25	29.15	2	2,146	0.09%
2024/02/20	0	29.52	2	29.45	29.40	-2	2,161	-0.09%
2024/02/19	1	29.31	0	0.00	29.75	1	2,172	0.05%
2024/02/16	1	29.50	3	29.63	29.70	-2	2,178	-0.09%
2024/02/15	0	0.00	1	28.70	28.70	-1	2,187	-0.05%
2024/02/05	5	28.46	0	0.00	28.45	5	2,202	0.23%
2024/02/02	1	28.85	0	0.00	28.70	1	2,223	0.04%
2024/02/01	0	28.95	0	0.00	28.75	0	2,231	0.00%
2024/01/31	0	0.00	3	28.92	28.85	-3	2,275	-0.13%
2024/01/24	2	29.60	0	0.00	29.70	2	2,279	0.09%
2024/01/22	0	0.00	1	29.40	29.50	-1	2,289	-0.04%
2024/01/18	1	29.00	0	0.00	28.90	1	2,302	0.04%
2024/01/17	1	30.00	1	29.90	29.20	0	2,328	0.00%
2024/01/16	1	29.30	0	0.00	29.85	1	2,339	0.04%
2024/01/09	3	29.78	5	29.83	29.75	-2	2,499	-0.08%
2024/01/08	0	0.00	5	30.00	30.00	-5	2,487	-0.20%
2024/01/05	0	0.00	2	30.40	30.45	-2	2,474	-0.08%
2024/01/04	4	30.79	1	30.55	30.45	3	2,492	0.12%
2024/01/02	1	30.51	1	30.80	30.80	0	2,431	0.00%
2023/12/29	0	30.93	2	30.95	30.85	-2	2,420	-0.08%
2023/12/28	4	31.96	7	31.51	31.25	-3	2,402	-0.12%
2023/12/27	21	32.54	36	32.62	32.00	-15	2,321	-0.65%
2023/12/26	5	30.25	10	30.70	30.70	-5	1,943	-0.26%
2023/12/22	2	30.35	2	29.95	29.95	0	1,875	0.00%
2023/12/21	0	0.00	6	30.58	30.25	-6	1,840	-0.33%
2023/12/20	0	29.40	0	0.00	29.30	0	1,774	0.00%
2023/12/19	3.2	29.11	0	0.00	29.10	3.2	1,773	0.18%
2023/12/18	0.3	30.00	3	29.75	29.75	-2.7	1,758	-0.15%
2023/12/14	0	0.00	10	31.05	30.35	-10	1,746	-0.57%
2023/12/13	3	30.50	0	0.00	30.20	3	1,725	0.17%
2023/12/12	9	30.12	0	0.00	30.10	9	1,713	0.53%
2023/12/11	0	30.25	0	0.00	30.25	0	1,707	0.00%
2023/12/07	9.7	30.22	0.3	30.40	30.05	9.4	1,649	0.57%
2023/12/06	1	30.95	3	30.85	31.00	-2	1,615	-0.12%
2023/12/05	0.1	30.20	3	30.27	30.10	-2.9	1,589	-0.18%
2023/12/04	6.4	30.67	10	30.40	30.35	-3.6	1,584	-0.23%
2023/12/01	0	0.00	1	30.65	30.65	-1	1,594	-0.06%
2023/11/30	0	0.00	31	31.00	30.90	-31	1,684	-1.84%
2023/11/29	1	32.10	1.1	31.72	31.40	-0.1	1,669	-0.01%
2023/11/28	9	31.46	6.3	31.33	31.55	2.7	1,618	0.17%
2023/11/27	1	30.85	1	30.55	30.30	0	1,533	0.00%
2023/11/24	2.3	31.13	0.5	30.35	30.25	1.8	1,503	0.12%
2023/11/22	32	31.23	16	31.47	31.75	16	1,288	1.24%
2023/11/20	0	0.00	28.3	30.73	30.35	-28.3	1,182	-2.40%
2023/11/17	0.8	30.30	1.6	30.33	30.35	-0.8	1,147	-0.07%
2023/11/15	4	29.89	5	30.07	29.75	-1	1,114	-0.09%
2023/11/14	7	29.66	0	0.00	29.70	7	1,095	0.64%
2023/11/10	39	30.06	2	30.13	30.00	37	1,057	3.50%
2023/11/08	4	29.75	0.5	30.05	29.75	3.5	1,051	0.34%
2023/11/07	1.2	29.28	1	29.15	29.15	0.2	1,016	0.02%
2023/11/03	2	28.05	0	0.00	28.00	2	1,115	0.18%
2023/11/02	2	28.00	0	0.00	28.15	2	1,111	0.18%
2023/11/01	2	27.93	0	0.00	27.85	2	1,115	0.18%
2023/10/31	2	28.43	4	28.20	28.20	-2	1,108	-0.18%
2023/10/27	0	0.00	2	29.60	28.85	-2	1,111	-0.18%
2023/10/26	1	29.45	0	0.00	29.30	1	1,108	0.09%
2023/10/25	0	0.00	1	30.75	29.90	-1	1,097	-0.09%
2023/10/24	3	29.77	1.1	29.77	30.05	2	1,077	0.18%
2023/10/23	0	0.00	2	30.13	30.25	-2	1,052	-0.19%
2023/10/20	0	0.00	3	29.37	29.20	-3	1,017	-0.29%
2023/10/19	42.1	30.36	39	29.55	29.25	3.1	1,024	0.30%
2023/10/18	0	0.00	3	29.32	29.85	-3	946	-0.32%
2023/10/16	4	28.65	0	0.00	28.40	4	893	0.45%
2023/10/13	1	28.65	0	0.00	28.70	1	909	0.11%
2023/10/11	0	0.00	1	28.90	28.60	-1	909	-0.11%
2023/10/06	0	0.00	1	29.30	29.30	-1	933	-0.11%
2023/10/05	11	30.13	0	0.00	29.45	11	953	1.15%
2023/10/04	5	29.52	3	29.58	29.75	2	953	0.21%
2023/10/03	1	29.00	8	29.05	29.00	-7	961	-0.73%
2023/09/22	0	29.50	0	0.00	29.10	0	1,053	0.00%
2023/09/20	0	0.00	1	29.60	29.50	-1	1,063	-0.09%
2023/09/19	1	30.45	7	30.06	29.80	-6	1,070	-0.56%
2023/09/12	0	0.00	2	29.45	29.15	-2	1,105	-0.18%
2023/09/11	2	29.03	8	29.00	29.00	-6	1,131	-0.53%
2023/09/08	0	0.00	1	29.80	29.70	-1	1,171	-0.09%
2023/09/07	0	0.00	10	30.25	29.90	-10	1,247	-0.80%
2023/09/06	0	30.60	16.3	30.54	30.30	-16.3	1,268	-1.29%
2023/09/05	14.3	31.10	4	31.11	31.00	10.3	1,270	0.81%
2023/09/04	1	29.40	0	0.00	29.40	1	1,208	0.08%
2023/08/30	0	0.00	2	29.10	29.20	-2	1,244	-0.16%
2023/08/29	0	0.00	0	28.70	28.65	0	1,260	0.00%
2023/08/28	0	0.00	1	28.80	28.80	-1	1,274	-0.08%
2023/08/24	0	0.00	1.1	28.82	28.75	-1.1	1,296	-0.08%
2023/08/23	2	28.60	0	0.00	28.75	2	1,317	0.15%
2023/08/22	2	28.33	0	0.00	28.60	2	1,330	0.15%
2023/08/18	2	28.70	0	0.00	28.50	2	1,337	0.15%
2023/08/17	0	0.00	2	28.25	28.80	-2	1,342	-0.15%
2023/08/16	4	27.98	0	0.00	28.30	4	1,344	0.30%
2023/08/15	1	28.35	0	0.00	28.25	1	1,344	0.07%
2023/08/14	2	28.65	1	28.15	28.20	1	1,350	0.07%
2023/08/11	2	29.73	0	0.00	29.65	2	1,331	0.15%
2023/08/10	3	29.92	0	30.00	29.95	3	1,323	0.23%
2023/08/09	7	31.08	7	30.84	30.85	0	1,317	0.00%
2023/08/08	3	29.70	0	0.00	29.60	3	1,229	0.24%
2023/08/07	0	0.00	0	29.80	29.70	0	1,244	0.00%
2023/08/02	0.1	30.00	0	0.00	29.95	0.1	1,272	0.01%
2023/08/01	1	30.25	0	0.00	30.30	1	1,288	0.08%
2023/07/31	1	30.70	1	30.70	30.60	0	1,420	0.00%
2023/07/28	1	30.80	0	0.00	30.80	1	1,464	0.07%
2023/07/27	2	30.95	16	30.27	30.90	-14	1,486	-0.94%
2023/07/26	0	0.00	4	29.95	29.90	-4	1,519	-0.26%
2023/07/24	1	29.90	1	30.05	29.95	0	1,552	0.00%
2023/07/21	1	30.60	0	0.00	30.80	1	1,555	0.06%
2023/07/19	1	30.80	0	0.00	30.60	1	1,614	0.06%
2023/07/18	1	30.90	0	0.00	30.80	1	1,658	0.06%
2023/07/17	2	30.88	0	0.00	31.45	2	1,739	0.11%
2023/07/14	1	31.05	0	0.00	30.95	1	1,865	0.05%
2023/07/13	2.2	31.05	4	30.95	30.75	-1.8	1,998	-0.09%
2023/07/12	0.5	31.55	1	31.20	31.15	-0.5	2,041	-0.02%
2023/07/11	3	31.72	0	0.00	31.60	3	2,102	0.14%
2023/07/10	0	0.00	3	32.15	31.90	-3	2,136	-0.14%
2023/07/07	2	32.10	0	0.00	32.30	2	2,190	0.09%
2023/07/06	1	32.50	0	0.00	32.30	1	2,264	0.04%
2023/07/05	6	32.98	1.2	33.04	32.85	4.8	2,266	0.21%
2023/07/04	1	32.80	2	32.85	32.85	-1	2,260	-0.04%
2023/07/03	2	32.53	0	32.58	32.75	2	2,269	0.09%
2023/06/29	4	32.10	0	0.00	31.90	4	2,273	0.18%
2023/06/28	2	32.00	1	32.20	32.00	1	2,286	0.04%
2023/06/27	0	0.00	3	32.20	32.05	-3	2,380	-0.13%
2023/06/26	3	32.02	0	0.00	32.00	3	2,416	0.12%
2023/06/21	0.5	32.55	1	32.65	32.55	-0.5	2,442	-0.02%
2023/06/20	2	32.85	1	32.70	32.70	1	2,474	0.04%
2023/06/19	11	33.21	15	33.29	33.15	-4	2,578	-0.16%
2023/06/16	0	0.00	2	33.75	33.20	-2	2,622	-0.08%
2023/06/15	1	33.50	2	33.70	33.25	-1	2,629	-0.04%
2023/06/14	6	33.46	6	33.51	33.45	0	2,636	0.00%
2023/06/13	1	33.50	43	33.08	33.35	-42	2,666	-1.58%
2023/06/12	4.2	31.63	56	31.77	31.45	-51.8	2,679	-1.93%
2023/06/09	3	32.32	2	32.40	32.10	1	2,718	0.04%
2023/06/08	5.4	32.68	0	0.00	32.50	5.4	2,756	0.20%
2023/06/07	3	33.68	0	0.00	33.70	3	2,860	0.10%
2023/06/02	2	33.85	1	33.90	33.85	1	3,788	0.03%
2023/06/01	1	33.75	3	33.62	33.65	-2	3,800	-0.05%
2023/05/30	0	0.00	1	33.80	33.35	-1	3,878	-0.03%
2023/05/29	1	33.05	2	33.60	33.65	-1	3,887	-0.03%
2023/05/26	1	32.20	3	32.52	32.30	-2	3,911	-0.05%
2023/05/25	0.3	33.10	10	33.03	32.75	-9.8	3,966	-0.25%
2023/05/23	20	33.35	0	0.00	33.25	20	4,095	0.49%
2023/05/22	2	33.08	0	0.00	33.10	2	4,141	0.05%
2023/05/18	0	0.00	2	32.85	32.95	-2	4,178	-0.05%
2023/05/17	2	32.90	0	0.00	32.90	2	4,187	0.05%
2023/05/15	1	31.90	0	0.00	32.00	1	4,231	0.02%
2023/05/11	4	32.64	0	0.00	32.50	4	4,541	0.09%
2023/05/10	2	32.75	0	0.00	33.30	2	4,673	0.04%
2023/05/09	2	32.85	3	32.80	32.95	-1	4,708	-0.02%
2023/05/08	0	0.00	1	33.70	33.30	-1	4,722	-0.02%
2023/05/05	14	33.54	12	33.51	33.55	2	4,793	0.04%
2023/05/04	3.1	36.16	0	0.00	35.65	3.1	4,997	0.06%
2023/05/03	0	0.00	5	36.00	35.95	-5	5,075	-0.10%
2023/05/02	9	36.09	1	35.70	35.90	8	5,107	0.16%
2023/04/28	1	34.70	4	34.90	35.30	-3	5,097	-0.06%
2023/04/27	0	0.00	0	34.00	33.90	0	5,071	0.00%
2023/04/25	7.2	33.49	2	34.18	33.40	5.2	5,049	0.10%
2023/04/24	0	0.00	0.1	34.61	34.80	-0.1	5,039	0.00%
2023/04/21	30	34.76	22	34.30	34.45	8	5,059	0.16%
2023/04/20	1.1	35.59	10	35.53	35.35	-8.9	5,038	-0.18%
2023/04/19	34	37.64	33	37.39	36.90	1	5,099	0.02%
2023/04/18	25	37.68	17	37.76	37.60	8	4,962	0.16%
2023/04/17	3	37.13	8	37.18	37.10	-5	4,837	-0.10%
2023/04/14	4.1	37.03	1	37.20	36.40	3.1	4,783	0.06%
2023/04/13	1	36.95	0	0.00	36.30	1	4,709	0.02%
2023/04/12	11	36.62	6	36.89	36.90	5	4,683	0.11%
2023/04/11	1	36.60	4.6	36.36	36.45	-3.6	4,630	-0.08%
2023/04/07	2	35.35	2	35.35	35.35	0	4,553	0.00%
2023/04/06	1	34.90	1	35.10	35.20	0	4,548	0.00%
2023/03/31	0	0.00	7	34.71	34.70	-7	4,538	-0.15%
2023/03/30	3	34.43	2	34.48	34.40	1	4,538	0.02%
2023/03/29	0	34.50	0	0.00	34.45	0	4,543	0.00%
2023/03/28	4.6	34.26	20	34.66	34.15	-15.4	4,563	-0.34%
2023/03/27	2	36.10	1	36.10	35.60	1	4,479	0.02%
2023/03/24	0	0.00	5	36.57	36.40	-5	4,459	-0.11%
2023/03/23	3.1	36.39	2	36.33	36.35	1.1	4,437	0.03%
2023/03/22	17	36.96	6	36.85	36.50	11	4,450	0.25%
2023/03/21	1	35.95	5	36.18	36.00	-4	4,378	-0.09%
2023/03/20	4	36.20	17	36.12	36.00	-13	4,356	-0.30%
2023/03/17	0	36.30	1	36.00	35.85	-1	4,373	-0.02%
2023/03/16	9	36.42	5	35.85	35.65	4	4,381	0.09%
2023/03/15	4	36.48	8	36.81	37.00	-4	4,485	-0.09%
2023/03/14	3	36.03	2	35.88	36.10	1	4,535	0.02%
2023/03/13	8	36.02	6	36.08	36.10	2	4,884	0.04%
2023/03/10	18.2	36.58	31	37.07	36.40	-12.9	5,179	-0.25%
2023/03/09	59.2	38.61	68	38.50	38.05	-8.8	5,169	-0.17%
2023/03/08	67	37.40	79.6	37.60	37.80	-12.6	4,767	-0.26%
2023/03/07	3	35.53	5	35.70	35.60	-2	4,431	-0.05%
2023/03/06	21	35.16	16	35.21	35.15	5	4,397	0.11%
2023/03/03	54	35.18	48	35.34	35.05	6	4,431	0.14%
2023/03/02	3	34.90	11	34.87	35.05	-8	4,446	-0.18%
2023/03/01	1	34.90	0	0.00	34.75	1	4,467	0.02%
2023/02/24	4	34.90	6	34.99	34.80	-2	4,472	-0.04%
2023/02/23	8	35.53	24	35.64	35.55	-16	4,444	-0.36%
2023/02/22	3	35.10	11	35.09	34.95	-8	4,425	-0.18%
2023/02/21	25.3	35.29	9	35.34	35.30	16.3	4,399	0.37%
2023/02/20	22	34.60	3	35.15	35.20	19	4,365	0.44%
2023/02/17	2	34.35	1	34.30	34.30	1	4,344	0.02%
2023/02/16	3	34.00	0	0.00	34.30	3	4,343	0.07%
2023/02/15	2	33.90	0.1	33.90	33.70	1.9	4,366	0.04%
2023/02/14	1	33.99	1	34.15	33.75	0	4,378	0.00%
2023/02/13	2	33.98	5.1	33.96	33.85	-3.1	4,408	-0.07%
2023/02/10	5.2	34.79	3	34.73	34.45	2.2	4,545	0.05%
2023/02/09	72	36.03	24	35.76	35.45	48	4,585	1.05%
2023/02/08	8	35.40	24	35.42	35.40	-16	4,375	-0.37%
2023/02/07	2.1	34.13	1	33.90	34.30	1.1	4,247	0.03%
2023/02/06	0.3	34.50	3	34.50	34.50	-2.7	4,213	-0.06%
2023/02/03	12	34.93	7	34.54	34.45	5	4,186	0.12%
2023/02/02	37	35.65	26.3	35.31	35.70	10.7	4,094	0.26%
2023/02/01	13	33.23	27	33.64	34.00	-14	3,765	-0.37%
2023/01/31	8	32.69	9	32.84	32.75	-1	3,656	-0.03%
2023/01/30	3	32.60	7.3	32.42	32.35	-4.3	3,626	-0.12%
2023/01/17	4	31.40	4	31.51	31.50	0	3,603	0.00%
2023/01/16	0	31.35	6	31.17	31.25	-6	3,614	-0.17%
2023/01/13	2	31.98	0	0.00	31.05	2	3,627	0.06%
2023/01/12	1	31.80	3	31.93	31.50	-2	3,636	-0.06%
2023/01/11	1	31.70	3	31.88	32.25	-2	3,618	-0.06%
2023/01/10	2.2	31.65	2	31.83	31.60	0.2	3,631	0.01%
2023/01/09	9.1	32.08	13	31.68	31.95	-3.9	3,649	-0.11%
2023/01/05	1	30.45	0	0.00	30.30	1	3,608	0.03%
2023/01/04	8	30.41	0	0.00	30.35	8	3,626	0.22%
2022/12/30	1	29.85	0	0.00	29.60	1	3,734	0.03%
2022/12/28	5	29.64	0	0.00	29.50	5	3,873	0.13%
2022/12/27	1	30.00	0	0.00	30.00	1	3,913	0.03%
2022/12/22	0	0.00	1	29.90	30.05	-1	4,012	-0.02%
2022/12/21	2	29.73	6	29.88	29.55	-4	4,070	-0.10%
2022/12/20	12	30.09	0	0.00	29.75	12	4,098	0.29%
2022/12/19	2	30.90	1	31.00	30.85	1	4,127	0.02%
2022/12/16	1	31.50	8	31.40	31.35	-7	4,258	-0.16%
2022/12/15	0	0.00	1	32.15	32.10	-1	4,285	-0.02%
2022/12/14	3	31.97	8	32.07	32.35	-5	4,329	-0.12%
2022/12/13	5.2	31.82	13	31.85	31.20	-7.8	4,304	-0.18%
2022/12/12	1	31.80	13	31.67	31.70	-12	4,308	-0.28%
2022/12/09	4	32.29	15	33.00	32.15	-11	4,333	-0.25%
2022/12/08	4.1	32.82	1	33.05	32.70	3.1	4,354	0.07%
2022/12/07	10	32.95	8	33.14	32.60	2	4,380	0.05%
2022/12/06	9	35.12	24	35.04	35.00	-15	4,255	-0.35%
2022/12/05	62	35.99	15	35.15	34.80	47	4,157	1.13%
2022/12/02	47	35.05	46.3	35.54	35.90	0.7	3,800	0.02%
2022/12/01	16	32.75	8	32.59	32.65	8	3,541	0.23%
2022/11/30	6	31.88	0	0.00	31.75	6	3,629	0.17%
2022/11/29	10	32.18	15	32.17	31.85	-5	3,707	-0.13%
2022/11/28	3	31.33	1.1	31.39	31.25	1.9	3,736	0.05%
2022/11/25	8	31.66	1.2	31.53	31.25	6.8	3,907	0.17%
2022/11/24	3.2	31.51	5	31.40	32.15	-1.8	3,939	-0.05%
2022/11/23	11	31.25	12	31.03	31.00	-1	3,952	-0.03%
2022/11/22	1.5	30.27	1	29.80	30.00	0.5	4,065	0.01%
2022/11/21	4	30.95	11	30.75	30.50	-7	4,414	-0.16%
2022/11/18	17	31.62	18	31.44	30.85	-1	4,544	-0.02%
2022/11/17	5	31.85	10	31.55	31.60	-5	4,668	-0.11%
2022/11/16	7	31.46	12	31.35	31.50	-5	4,802	-0.10%
2022/11/15	0	0.00	6.1	31.07	31.10	-6.1	4,883	-0.12%
2022/11/14	5	30.70	0	0.00	30.85	5	5,247	0.10%
2022/11/11	11	30.87	0	0.00	30.50	11	5,556	0.20%
2022/11/10	3	30.10	9	30.40	30.00	-6	5,965	-0.10%
2022/11/09	10	31.10	1	30.65	30.70	9	6,360	0.14%
2022/11/08	13	31.47	7.3	32.07	30.40	5.7	6,691	0.09%
2022/11/07	5	29.98	3	30.83	30.70	2	7,436	0.03%
2022/11/04	0	0.00	6	29.46	29.75	-6	7,562	-0.08%
2022/11/02	3	28.55	2	28.55	28.40	1	8,106	0.01%
2022/10/31	0	0.00	1	27.80	27.80	-1	8,713	-0.01%
2022/10/27	2	27.73	2	27.75	28.00	0	8,824	0.00%
2022/10/26	1	27.15	10	27.12	27.05	-9	8,883	-0.10%
2022/10/25	2	27.65	0	0.00	27.60	2	8,988	0.02%
2022/10/24	2	28.70	2.1	29.02	28.15	-0.1	9,190	0.00%
2022/10/21	1	28.00	0	0.00	27.90	1	9,223	0.01%
2022/10/20	5	28.48	4	28.70	28.65	1	9,238	0.01%
2022/10/19	1	29.65	1	30.10	29.40	0	9,249	0.00%
2022/10/18	3	29.68	2	29.58	29.70	1	9,283	0.01%
2022/10/17	0	0.00	3	28.83	29.50	-3	9,320	-0.03%
2022/10/14	3	28.40	29	28.13	28.60	-26	9,313	-0.28%
2022/10/13	28.1	27.77	5	28.42	26.75	23.1	9,334	0.25%
2022/10/12	1	29.00	1	29.45	29.20	0	9,307	0.00%
2022/10/11	8	29.71	0	0.00	29.25	8	9,299	0.09%
2022/10/07	8	31.97	26	32.05	31.75	-18	9,286	-0.19%
2022/10/06	11	32.03	27	31.78	31.60	-16	9,272	-0.17%
2022/10/05	27	30.81	28	31.59	30.60	-1	9,191	-0.01%
2022/10/04	6.1	30.81	0	30.40	31.00	6	9,153	0.07%
2022/10/03	5	29.68	9	30.30	30.25	-4	9,109	-0.04%
2022/09/30	2	29.30	4	29.51	29.60	-2	9,089	-0.02%
2022/09/29	5	29.35	6	29.25	29.20	-1	9,114	-0.01%
2022/09/28	18.1	29.24	4	29.25	28.60	14.1	9,104	0.16%
2022/09/27	5	30.05	9	30.26	30.60	-4	9,054	-0.04%
2022/09/26	1	30.95	6	30.58	29.85	-5	9,028	-0.06%
2022/09/23	8.1	31.72	295	31.34	31.30	-286.9	9,012	-3.18%	大賣/鉅額交易
2022/09/22	3	32.97	1	33.20	33.15	2	8,915	0.02%
2022/09/21	8	33.29	0	33.00	33.40	8	8,950	0.09%
2022/09/20	2	34.03	10	33.90	33.80	-8	9,006	-0.09%
2022/09/19	7	33.46	5	33.58	33.40	2	9,117	0.02%
2022/09/16	10	34.30	6	33.96	33.90	4	9,098	0.04%
2022/09/15	15	35.41	3	36.05	34.85	12	9,059	0.13%
2022/09/14	10	35.34	7	35.61	35.95	3	9,020	0.03%
2022/09/13	328	35.77	42	35.47	35.90	286	8,975	3.19%	大買/鉅額交易
2022/09/12	27	35.06	32	34.93	35.15	-5	8,961	-0.06%
2022/09/08	4	34.13	4	34.66	34.60	0	8,958	0.00%
2022/09/07	16	35.05	3	34.48	34.00	13	8,946	0.15%
2022/09/06	25.2	35.05	27	35.14	34.75	-1.8	8,897	-0.02%
2022/09/05	8.8	37.63	11	37.78	37.00	-2.3	8,723	-0.03%
2022/09/02	42	38.63	37.1	39.11	39.10	4.9	8,648	0.06%
2022/09/01	9	38.46	10	38.34	37.90	-1	8,550	-0.01%
2022/08/31	2	37.50	1	37.85	37.85	1	8,430	0.01%
2022/08/30	16	37.78	21	37.89	37.70	-5	8,506	-0.06%
2022/08/29	26.7	37.76	20	37.35	37.30	6.6	8,844	0.08%
2022/08/26	522	41.57	557.2	40.17	39.80	-35.2	8,843	-0.40%	大買/大賣/
2022/08/25	49	41.17	26	40.91	40.75	23	8,517	0.27%
2022/08/24	122	41.95	48	41.59	41.25	74	8,446	0.88%	大買/
2022/08/23	42	41.15	18	41.61	42.15	24	8,354	0.29%
2022/08/22	24	41.02	11.1	40.97	41.05	12.9	8,264	0.16%
2022/08/19	40.2	42.07	56.1	42.34	41.10	-15.9	8,208	-0.19%
2022/08/18	49.4	42.47	68.1	42.12	41.95	-18.7	7,914	-0.24%
2022/08/17	103	41.53	72.5	41.31	41.90	30.5	7,660	0.40%	大買/
2022/08/16	47	41.26	47	41.34	41.80	0	7,461	0.00%
2022/08/15	41.3	40.84	42	40.84	40.05	-0.7	7,064	-0.01%
2022/08/12	99	40.91	200.7	40.82	40.00	-101.7	6,698	-1.52%	大賣/鉅額交易
2022/08/11	13	38.86	19	38.86	38.80	-6	5,792	-0.10%
2022/08/10	6	38.79	13.1	38.90	38.80	-7.1	5,580	-0.13%
2022/08/09	152	39.35	88	38.99	39.30	64	5,398	1.19%	大買/
2022/08/08	12	37.85	13	37.97	37.85	-1	4,984	-0.02%
2022/08/05	20	36.41	31	37.08	37.10	-11	4,658	-0.24%
2022/08/04	1	33.85	1	34.50	34.70	0	4,366	0.00%
2022/08/03	4	35.31	1	35.25	34.20	3	4,331	0.07%
2022/08/02	9	35.16	16	35.38	34.75	-7	4,261	-0.16%
2022/08/01	8	36.35	14	36.53	36.25	-6	4,189	-0.14%
2022/07/29	9	35.79	22	35.91	36.00	-13	4,065	-0.32%
2022/07/28	2	34.00	0	0.00	34.00	2	3,877	0.05%
2022/07/27	1	34.25	1	34.25	34.40	0	3,834	0.00%
2022/07/26	0	0.00	7	33.86	34.05	-7	3,800	-0.18%
2022/07/22	0	0.00	13	33.65	33.55	-13	3,730	-0.35%
2022/07/21	5	32.50	4	32.78	32.95	1	3,674	0.03%
2022/07/20	2	32.25	3	32.48	32.00	-1	3,648	-0.03%
2022/07/19	5	32.29	7	31.91	31.90	-2	3,620	-0.06%
2022/07/18	2	31.55	10	31.42	31.35	-8	3,588	-0.22%
2022/07/15	4	30.81	102.2	30.84	30.85	-98.2	3,574	-2.75%	大賣/
2022/07/14	15	30.25	11	30.30	30.70	4	3,539	0.11%
2022/07/13	1	29.40	1	29.25	28.95	0	3,485	0.00%
2022/07/12	53	28.74	0	0.00	28.40	53	3,484	1.52%
2022/07/11	3	30.07	3	29.72	29.65	0	3,480	0.00%
2022/07/08	3	30.73	5	30.62	29.95	-2	3,478	-0.06%
2022/07/07	55	30.52	9	30.55	30.50	46	3,449	1.33%
2022/07/06	0	0.00	2	31.00	29.60	-2	3,407	-0.06%
2022/07/05	0	0.00	3	30.92	31.00	-3	3,409	-0.09%
2022/07/04	3	29.62	0	0.00	29.90	3	3,399	0.09%
2022/07/01	3	30.42	3	30.40	29.50	0	3,432	0.00%
2022/06/30	2	32.70	4	32.50	31.95	-2	3,390	-0.06%
2022/06/29	2	33.90	2	34.53	33.80	0	3,352	0.00%
2022/06/28	32	34.09	32	33.71	34.00	0	3,298	0.00%
2022/06/27	3	33.48	25	33.59	34.40	-22	3,338	-0.66%
2022/06/24	0	0.00	7	31.14	31.30	-7	3,213	-0.22%
2022/06/23	2	30.58	1	30.50	30.45	1	3,203	0.03%
2022/06/22	1	30.55	2	31.40	30.55	-1	3,232	-0.03%
2022/06/21	5	31.62	7	31.65	31.90	-2	3,247	-0.06%
2022/06/20	5	31.74	9	31.72	30.50	-4	3,394	-0.12%
2022/06/17	5	32.93	1	32.90	32.80	4	3,360	0.12%
2022/06/16	10	33.76	4	34.15	33.60	6	3,337	0.18%
2022/06/15	5	35.35	0	0.00	34.85	5	3,310	0.15%
2022/06/14	14	35.32	5	35.30	35.00	9	3,293	0.27%
2022/06/13	11	34.96	6	34.84	34.90	5	3,271	0.15%
2022/06/10	6	36.50	2	36.50	36.10	4	3,241	0.12%
2022/06/09	2	36.93	2	37.00	36.25	0	3,198	0.00%
2022/06/08	22	36.45	9	36.37	37.15	13	3,145	0.41%
2022/06/07	32	36.71	46	36.47	36.40	-14	2,996	-0.47%
2022/06/06	26	34.50	20	35.84	36.00	6	2,578	0.23%
2022/06/02	1	33.80	0	0.00	33.80	1	2,466	0.04%
2022/06/01	2	34.83	11	35.23	34.75	-9	2,485	-0.36%
2022/05/31	14	34.49	17	34.49	34.30	-3	2,459	-0.12%
2022/05/30	18	34.45	4	34.16	34.40	14	2,440	0.57%
2022/05/27	42	33.78	58.3	33.81	33.40	-16.3	2,406	-0.68%
2022/05/26	16	34.08	20	33.37	33.70	-4	2,409	-0.17%
2022/05/25	33	33.24	35	32.49	32.20	-2	2,499	-0.08%
2022/05/24	137.1	34.17	132	34.51	32.55	5.1	3,065	0.16%	大買/大賣/
2022/05/23	2	33.20	0.1	33.20	33.20	1.9	3,113	0.06%
2022/05/20	0	0.00	4	30.00	30.20	-4	3,149	-0.13%
2022/05/19	1	29.55	0	0.00	30.00	1	3,224	0.03%
2022/05/18	1	30.35	1	29.90	30.30	0	3,252	0.00%
2022/05/17	1	29.45	1	29.50	29.45	0	3,311	0.00%
2022/05/13	3	28.30	0	0.00	28.35	3	3,551	0.08%
2022/05/11	1	29.45	0	0.00	28.80	1	3,623	0.03%
2022/05/10	1	28.40	5	28.66	29.00	-4	3,710	-0.11%
2022/05/09	0	28.20	4	28.15	28.00	-4	3,762	-0.11%
2022/05/06	1	28.80	0	0.00	29.10	1	3,911	0.03%
2022/05/05	3	29.72	4	29.88	29.80	-1	3,932	-0.03%
2022/05/03	1	28.50	1	28.40	28.40	0	3,965	0.00%
2022/04/29	1	29.00	0	0.00	28.50	1	4,025	0.02%
2022/04/28	9	27.98	5	28.45	28.30	4	4,066	0.10%
2022/04/27	1	26.90	0	0.00	28.30	1	4,117	0.02%
2022/04/26	6	29.26	0	0.00	29.05	6	4,157	0.14%
2022/04/25	5	29.55	3	29.60	29.25	2	4,357	0.05%
2022/04/22	3	31.82	2	32.15	31.30	1	4,447	0.02%
2022/04/21	2	32.48	0.1	32.30	32.30	1.9	4,468	0.04%
2022/04/20	0	0.00	2	32.35	32.60	-2	4,489	-0.04%
2022/04/19	0	0.00	1	32.40	32.40	-1	4,518	-0.02%
2022/04/18	1	32.75	1	32.55	32.15	0	4,550	0.00%
2022/04/15	0	0.00	2	33.15	33.05	-2	4,579	-0.04%
2022/04/13	1	34.30	0	0.00	34.20	1	4,705	0.02%
2022/04/12	0	34.15	0	0.00	33.65	0	4,965	0.00%
2022/04/11	0	34.80	0	0.00	34.30	0	5,625	0.00%
2022/04/08	2	35.10	3	35.37	35.25	-1	5,935	-0.02%
2022/04/07	0	0.00	3	35.63	35.05	-3	5,994	-0.05%
2022/04/06	0	0.00	2	35.10	35.60	-2	5,989	-0.03%
2022/04/01	1	35.30	7	35.32	35.45	-6	6,051	-0.10%
2022/03/31	1	36.50	5	36.10	35.75	-4	6,163	-0.06%
2022/03/30	17.2	36.46	18	36.41	36.10	-0.8	6,272	-0.01%
2022/03/29	1	35.85	8	35.62	35.10	-7	6,210	-0.11%
2022/03/28	4	35.08	7	34.99	35.20	-3	6,275	-0.05%
2022/03/25	8	35.77	1	35.65	35.80	7	6,347	0.11%
2022/03/24	4	35.82	2	35.70	35.55	2	6,376	0.03%
2022/03/23	21	35.93	12	35.95	36.10	9	6,458	0.14%
2022/03/22	5	34.10	1	34.30	34.05	4	6,483	0.06%
2022/03/21	0	0.00	0.2	34.30	34.30	-0.2	6,635	0.00%
2022/03/18	2.2	34.16	1	34.25	34.10	1.2	6,881	0.02%
2022/03/17	3	34.12	8	33.86	34.15	-5	7,511	-0.07%
2022/03/16	5	33.10	7	33.26	32.50	-2	7,803	-0.03%
2022/03/15	7	33.34	1	33.25	33.05	6	8,749	0.07%
2022/03/14	2	34.00	0	0.00	34.10	2	9,424	0.02%
2022/03/11	3	34.15	3	34.30	34.05	0	10,076	0.00%
2022/03/10	13	34.92	6	34.82	34.85	7	10,132	0.07%
2022/03/09	6	34.36	9	34.04	34.10	-3	10,126	-0.03%
2022/03/08	9	34.46	5	34.13	33.40	4	10,140	0.04%
2022/03/07	6	34.98	24	35.02	34.90	-18	10,114	-0.18%
2022/03/04	9	36.64	13	36.62	36.55	-4	10,065	-0.04%
2022/03/03	9	37.60	12	37.42	37.15	-3	10,046	-0.03%
2022/03/02	9	36.74	1	36.90	37.25	8	10,025	0.08%
2022/03/01	5	37.43	11	37.71	37.40	-6	9,994	-0.06%
2022/02/25	34	37.68	20	37.91	37.40	14	9,937	0.14%
2022/02/24	47.1	38.70	53	38.50	36.65	-5.9	9,775	-0.06%
2022/02/23	25	38.54	74	38.62	38.60	-49	9,159	-0.53%
2022/02/22	7	36.70	5	36.96	36.50	2	8,896	0.02%
2022/02/21	3	37.85	10	37.86	37.60	-7	8,896	-0.08%
2022/02/18	5	37.20	6	37.17	37.15	-1	8,898	-0.01%
2022/02/17	6	37.34	23	37.51	37.00	-17	9,034	-0.19%
2022/02/16	45	37.68	29	37.37	37.40	16	9,532	0.17%
2022/02/15	10	37.30	16	37.26	36.60	-6	9,639	-0.06%
2022/02/14	2	35.85	34	35.93	35.65	-32	9,553	-0.33%
2022/02/11	5	37.40	2	37.45	37.20	3	9,521	0.03%
2022/02/10	42	37.72	20	37.69	37.55	22	9,512	0.23%
2022/02/09	16	37.14	14	37.29	37.20	2	9,429	0.02%
2022/02/08	31	37.23	24	36.92	36.80	7	9,374	0.07%
2022/02/07	26	35.73	0	0.00	35.75	26	9,242	0.28%
2022/01/26	6	35.30	9	34.96	34.50	-3	9,254	-0.03%
2022/01/25	3	35.00	45	35.34	34.80	-42	9,356	-0.45%
2022/01/24	2	34.00	23	35.30	35.55	-21	9,364	-0.22%
2022/01/21	5	36.05	4	35.85	35.65	1	9,381	0.01%
2022/01/20	17	36.93	12	36.86	36.80	5	9,455	0.05%
2022/01/19	7	36.96	4	36.79	37.10	3	9,789	0.03%
2022/01/18	33	37.71	28	37.55	36.85	5	9,877	0.05%
2022/01/17	26	35.77	14	36.22	36.70	12	9,674	0.12%
2022/01/14	11	33.58	5	33.38	33.40	6	9,581	0.06%
2022/01/13	3	35.08	20	35.11	34.50	-17	9,595	-0.18%
2022/01/12	4	35.61	15	35.47	35.20	-11	9,601	-0.11%
2022/01/11	2	35.88	6	35.78	35.80	-4	9,619	-0.04%
2022/01/10	2	36.37	7	36.18	36.00	-5	9,624	-0.05%
2022/01/07	6	36.53	13	36.43	36.70	-7	9,610	-0.07%
2022/01/06	25	37.59	12.1	37.47	37.50	12.9	9,554	0.14%
2022/01/05	89	38.72	87	38.20	37.35	2	9,515	0.02%
2022/01/04	75.1	39.96	65.2	39.61	38.25	9.9	9,286	0.11%
2022/01/03	41	37.72	54	38.13	38.50	-13	8,636	-0.15%
2021/12/30	4	35.48	13	35.56	35.40	-9	8,325	-0.11%
2021/12/29	4	36.53	6	36.79	36.20	-2	8,276	-0.02%
2021/12/28	6	36.61	18	36.67	36.60	-12	8,263	-0.15%
2021/12/27	33	37.43	24	37.45	37.30	9	8,227	0.11%
2021/12/24	33	36.65	16	36.76	36.80	17	8,142	0.21%
2021/12/23	24	36.01	12	35.85	35.70	12	8,008	0.15%
2021/12/22	9	35.47	17	35.40	35.20	-8	7,935	-0.10%
2021/12/21	4	35.51	3	35.29	35.35	1	7,883	0.01%
2021/12/20	2	35.75	6	35.54	35.75	-4	7,840	-0.05%
2021/12/17	13	36.85	31	37.03	36.05	-18	7,774	-0.23%
2021/12/16	51	37.68	28	37.59	37.20	23	7,661	0.30%
2021/12/15	45	37.67	54	37.31	37.30	-9	7,488	-0.12%
2021/12/14	54.3	37.67	35	37.37	36.65	19.3	7,364	0.26%
2021/12/13	91	40.43	127.2	40.37	39.70	-36.2	7,113	-0.51%	大賣/
2021/12/10	126	38.30	114.2	38.42	38.20	11.8	6,484	0.18%	大買/大賣/
2021/12/09	272.2	39.33	218.3	39.43	37.05	54	6,174	0.87%	大買/大賣/
2021/12/08	46	38.16	84.3	38.28	39.40	-38.3	5,211	-0.74%
2021/12/07	167.2	36.33	112.3	36.42	35.85	54.8	4,534	1.21%	大買/大賣/
2021/12/06	6	32.60	24	34.45	34.75	-18	3,878	-0.46%
2021/12/03	3	31.47	0	0.00	31.60	3	3,828	0.08%
2021/12/02	3	31.19	0	0.00	30.90	3	3,838	0.08%
2021/12/01	1	30.60	4	30.80	32.20	-3	3,848	-0.08%
2021/11/30	9	31.61	1	31.35	31.25	8	3,851	0.21%
2021/11/29	1	31.05	6	30.23	30.60	-5	3,933	-0.13%
2021/11/26	5	31.09	57	30.85	30.95	-52	3,970	-1.31%
2021/11/25	2	32.48	0	0.00	32.35	2	3,974	0.05%
2021/11/24	3	32.80	5.3	32.73	32.90	-2.3	3,984	-0.06%
2021/11/23	2.3	32.72	7	33.21	32.65	-4.8	3,991	-0.12%
2021/11/22	2	33.90	2	33.95	33.70	0	3,991	0.00%
2021/11/19	23	33.90	11	34.10	33.55	12	4,025	0.30%
2021/11/18	22.3	34.58	15	34.89	34.10	7.3	4,041	0.18%
2021/11/17	46	34.72	24	34.54	34.50	22	4,022	0.55%
2021/11/16	44	34.48	48	34.12	33.40	-4	3,965	-0.10%
2021/11/15	171.2	35.83	131	35.57	35.05	40.2	3,833	1.05%	大買/大賣/
2021/11/12	33	33.07	64	34.03	34.35	-31	3,320	-0.93%
2021/11/11	6	31.41	12	31.00	31.25	-6	3,138	-0.19%
2021/11/10	3	30.65	2	30.60	30.95	1	3,152	0.03%
2021/11/09	3	31.07	6	31.10	30.65	-3	3,174	-0.09%
2021/11/08	2	30.60	4	30.63	30.75	-2	3,178	-0.06%
2021/11/05	0	0.00	1	30.35	30.60	-1	3,239	-0.03%
2021/11/04	10	31.13	6	30.62	30.40	4	3,302	0.12%
2021/11/03	7	31.06	5	30.93	30.80	2	3,366	0.06%
2021/11/02	17.2	32.70	7	32.91	31.10	10.2	3,398	0.30%
2021/11/01	2	31.75	5	31.67	31.40	-3	3,310	-0.09%
2021/10/29	11	31.60	10	31.13	30.75	1	3,332	0.03%
2021/10/28	35	32.42	63	31.76	31.60	-28	3,296	-0.85%
2021/10/27	134	33.68	108	33.73	33.50	26	3,314	0.78%	大買/大賣/
2021/10/26	7	30.52	14	31.58	32.10	-7	3,033	-0.23%
2021/10/22	1	29.45	1	29.50	29.45	0	3,271	0.00%
2021/10/21	10	29.29	12	29.91	28.85	-2	3,655	-0.05%
2021/10/20	6	29.27	5	29.20	29.30	1	3,829	0.03%
2021/10/19	7	29.08	6	28.82	28.50	1	4,739	0.02%
2021/10/18	7	28.56	9	28.27	28.70	-2	5,153	-0.04%
2021/10/15	7	27.91	2	27.55	27.15	5	5,221	0.10%
2021/10/14	1	26.45	3	25.98	26.40	-2	5,377	-0.04%
2021/10/13	2	26.45	10	25.95	25.70	-8	5,442	-0.15%
2021/10/12	16	28.41	7	27.62	27.40	9	5,521	0.16%
2021/10/08	1	27.65	11	28.00	28.25	-10	5,731	-0.17%
2021/10/07	26	27.50	18	26.96	27.45	8	6,092	0.13%
2021/10/06	6	26.73	24.1	26.54	26.05	-18.1	6,742	-0.27%
2021/10/05	18	25.38	23	25.25	26.50	-5	7,013	-0.07%
2021/10/04	17	25.40	29	26.12	25.05	-12	7,209	-0.17%
2021/10/01	8	27.00	9	27.23	26.55	-1	7,785	-0.01%
2021/09/30	3	28.38	4	28.81	28.45	-1	8,223	-0.01%
2021/09/29	3	28.42	2.1	28.60	28.40	0.9	8,400	0.01%
2021/09/28	3	29.85	0	0.00	29.60	3	8,912	0.03%
2021/09/27	1.2	30.14	6	30.03	29.80	-4.8	9,196	-0.05%
2021/09/22	4	28.45	4	28.61	28.30	0	9,436	0.00%
2021/09/17	1	28.85	1	29.65	29.80	0	9,479	0.00%
2021/09/16	1	28.50	0	0.00	28.25	1	9,523	0.01%
2021/09/15	1	28.65	16	28.60	28.40	-15	9,593	-0.16%
2021/09/14	0	0.00	1	28.90	28.90	-1	9,719	-0.01%
2021/09/13	3	29.57	4	29.71	29.45	-1	9,914	-0.01%
2021/09/10	2	29.63	9	29.97	30.10	-7	10,046	-0.07%
2021/09/09	1	29.45	1	29.40	29.50	0	10,236	0.00%
2021/09/08	20	29.31	12	28.70	28.90	8	10,496	0.08%
2021/09/07	10	29.40	8	29.19	29.30	2	10,808	0.02%
2021/09/06	19	30.21	4.1	30.15	29.80	14.9	11,167	0.13%
2021/09/03	10	31.15	8	31.48	31.20	2	11,532	0.02%
2021/09/02	18	32.59	12	32.49	31.35	6	11,850	0.05%
2021/09/01	6	31.73	11	31.92	32.15	-5	11,877	-0.04%
2021/08/31	7	30.86	4	31.04	30.60	3	11,826	0.03%
2021/08/30	8	31.00	7	30.76	30.85	1	11,817	0.01%
2021/08/27	6	31.15	2	30.93	31.05	4	11,865	0.03%
2021/08/26	13	31.92	1	32.10	31.50	12	11,900	0.10%
2021/08/25	14	32.25	4	32.25	31.85	10	12,033	0.08%
2021/08/24	7	31.67	5	31.51	30.85	2	12,164	0.02%
2021/08/23	10	31.79	2	32.18	32.35	8	12,167	0.07%
2021/08/20	3.2	29.70	2	29.60	29.75	1.2	12,177	0.01%
2021/08/19	2	30.30	1	29.70	29.75	1	12,215	0.01%
2021/08/18	4	29.69	14	28.93	31.65	-10	12,331	-0.08%
2021/08/17	13	30.25	2	31.20	29.35	11	12,384	0.09%
2021/08/16	3	30.98	9	30.44	30.50	-6	12,391	-0.05%
2021/08/13	1.2	32.12	4	32.58	32.20	-2.9	12,374	-0.02%
2021/08/12	4	33.73	2	33.83	33.70	2	12,401	0.02%
2021/08/11	15	33.86	28.1	33.33	32.90	-13.1	12,447	-0.11%
2021/08/10	21	35.38	5	34.70	34.35	16	12,434	0.13%
2021/08/09	19.6	36.44	15.3	36.04	35.95	4.3	12,415	0.03%
2021/08/06	8	37.97	5	37.73	37.45	3	12,393	0.02%
2021/08/05	6	37.75	16.1	37.68	37.35	-10.1	12,395	-0.08%
2021/08/04	14	37.52	9.2	37.50	37.35	4.8	12,475	0.04%
2021/08/03	5.1	38.19	2	38.70	37.95	3.1	12,515	0.02%
2021/08/02	18	38.81	14	38.76	38.40	4	12,551	0.03%
2021/07/30	22	38.40	8.5	38.53	37.95	13.5	12,485	0.11%
2021/07/29	24	37.76	15.2	37.42	38.35	8.8	12,448	0.07%
2021/07/28	41.2	37.92	59	37.56	37.20	-17.8	12,404	-0.14%
2021/07/27	60	41.70	68.6	41.91	40.55	-8.6	12,287	-0.07%
2021/07/26	36.1	40.83	45	40.79	40.45	-8.9	12,001	-0.07%
2021/07/23	164.6	42.97	144.5	42.75	40.40	20.1	11,852	0.17%	大買/大賣/
2021/07/22	74.3	40.65	67.2	40.83	41.90	7	10,983	0.06%
2021/07/21	15.2	38.52	23	38.03	38.10	-7.8	10,593	-0.07%
2021/07/20	28	39.31	28	38.58	37.90	0	10,670	0.00%
2021/07/19	10.1	38.62	13.5	38.55	38.45	-3.5	10,608	-0.03%
2021/07/16	11.7	39.47	24.6	39.45	39.00	-12.9	10,687	-0.12%
2021/07/15	60	39.90	44.5	40.09	39.30	15.6	10,649	0.15%
2021/07/14	58.2	42.47	45	42.59	41.20	13.2	10,499	0.13%
2021/07/13	121.1	43.10	105.3	43.23	41.85	15.8	10,319	0.15%	大買/大賣/
2021/07/12	30.3	41.09	62.2	41.01	41.45	-31.9	9,772	-0.33%
2021/07/09	25	40.59	44.4	40.26	40.00	-19.4	9,703	-0.20%
2021/07/08	92.5	41.94	83.5	41.76	40.20	9	9,709	0.09%
2021/07/07	90	39.90	97	39.88	40.10	-7	9,258	-0.08%
2021/07/06	30	38.77	42	38.30	38.05	-12	9,016	-0.13%
2021/07/05	179.3	39.34	113.5	39.03	38.90	65.8	9,075	0.73%	大買/大賣/
2021/07/02	36	36.23	44.1	35.90	36.90	-8.1	8,623	-0.09%
2021/07/01	18.2	33.96	34.1	34.13	33.55	-15.9	8,387	-0.19%
2021/06/30	15	35.37	33.1	35.39	35.20	-18.1	8,319	-0.22%
2021/06/29	8	36.51	22.1	36.32	36.00	-14.1	8,243	-0.17%
2021/06/28	3.5	36.31	17.9	36.46	36.65	-14.4	8,214	-0.17%
2021/06/25	17	36.58	10	36.95	36.45	7	8,179	0.09%
2021/06/24	12	36.26	37	36.51	36.15	-25	8,145	-0.31%
2021/06/23	38	37.18	15.1	37.39	37.25	22.9	8,101	0.28%
2021/06/22	29	36.08	95	36.28	35.80	-66	8,000	-0.82%
2021/06/21	34.4	38.19	85	38.37	37.50	-50.6	7,917	-0.64%
2021/06/18	59	40.90	74.3	40.85	40.05	-15.3	7,910	-0.19%
2021/06/17	48	41.11	50.1	40.72	41.90	-2	7,902	-0.03%
2021/06/16	87.3	40.55	74.1	40.24	38.95	13.2	7,830	0.17%
2021/06/15	156.6	41.82	83.7	41.57	43.25	72.9	7,783	0.94%	大買/
2021/06/11	107.1	38.54	84.1	38.92	39.35	23	7,853	0.29%	大買/
2021/06/10	85.2	34.83	48	35.40	35.80	37.2	7,500	0.50%
2021/06/09	26	32.61	19	32.88	32.55	7	7,278	0.10%
2021/06/08	3	30.60	6	30.48	30.45	-3	7,447	-0.04%
2021/06/07	3	30.63	3	30.37	30.35	0	7,485	0.00%
2021/06/04	10	30.92	28.4	30.77	30.50	-18.4	7,512	-0.24%
2021/06/03	14	32.48	16.6	32.28	32.25	-2.6	7,520	-0.03%
2021/06/02	38	33.27	4	32.98	33.00	34	7,544	0.45%
2021/06/01	21	33.85	26	33.91	34.70	-5	7,502	-0.07%
2021/05/28	12	32.05	8	32.13	31.90	4	7,648	0.05%
2021/05/27	17.1	31.84	25.1	32.01	31.65	-8	7,968	-0.10%
2021/05/26	36.6	32.26	27	32.56	32.75	9.6	8,205	0.12%
2021/05/25	26	31.14	12	31.31	31.80	14	8,376	0.17%
2021/05/24	6	28.23	18	27.93	28.95	-12	8,364	-0.14%
2021/05/21	1	27.85	6	28.05	28.20	-5	8,482	-0.06%
2021/05/20	10.1	27.42	2	27.20	26.75	8.1	8,541	0.09%
2021/05/19	11	26.92	9	27.12	28.80	2	8,554	0.02%
2021/05/18	12	26.06	13	25.76	26.20	-1	8,587	-0.01%
2021/05/17	9	24.38	26	24.68	23.85	-17	8,595	-0.20%
2021/05/14	5.1	28.28	8	27.74	26.50	-2.9	8,557	-0.03%
2021/05/13	17	26.75	15	27.31	27.25	2	8,520	0.02%
2021/05/12	15	25.91	30	26.86	27.20	-15	8,480	-0.18%
2021/05/11	24.2	28.07	32.2	28.21	27.45	-8	8,374	-0.09%
2021/05/10	37	30.82	16.1	30.84	30.30	21	8,331	0.25%
2021/05/07	13.2	30.68	14	31.55	32.30	-0.8	8,303	-0.01%
2021/05/06	18.1	30.83	10.7	29.68	29.40	7.4	8,270	0.09%
2021/05/05	12.1	31.98	7	31.49	30.85	5.1	8,265	0.06%
2021/05/04	21.1	31.15	63.3	29.84	34.20	-42.2	8,284	-0.51%
2021/05/03	21.1	33.26	19.2	32.84	32.15	1.9	8,207	0.02%
2021/04/29	30.2	36.21	16.4	36.44	35.65	13.8	8,138	0.17%
2021/04/28	12.2	37.54	23.1	37.78	37.20	-10.9	8,156	-0.13%
2021/04/27	15.1	38.79	22.3	38.85	38.65	-7.2	8,263	-0.09%
2021/04/26	50.4	40.69	28	40.56	40.30	22.4	8,393	0.27%
2021/04/23	24	36.41	47.1	36.14	38.80	-23.1	8,263	-0.28%
2021/04/22	58.1	37.01	25.1	37.04	35.30	33	8,179	0.40%
2021/04/21	23.2	39.07	17.4	39.01	39.00	5.8	8,056	0.07%
2021/04/20	46.5	40.15	12.5	39.93	39.95	34	8,030	0.42%
2021/04/19	35.3	39.77	39.6	39.83	39.10	-4.2	8,036	-0.05%
2021/04/16	21.2	43.70	29.6	44.26	43.00	-8.4	7,922	-0.11%
2021/04/15	43.5	41.94	54.2	41.64	44.30	-10.7	7,853	-0.14%
2021/04/14	38	43.19	37.2	43.22	43.00	0.8	7,726	0.01%
2021/04/13	28.5	47.70	40.2	47.74	46.50	-11.6	7,652	-0.15%
2021/04/12	64.3	49.69	68	49.03	47.10	-3.7	7,651	-0.05%
2021/04/09	58	52.39	22.2	51.32	52.30	35.7	7,713	0.46%
2021/04/08	36	54.22	7.8	54.22	52.00	28.2	7,750	0.36%
2021/04/07	7	48.71	7.5	49.57	50.20	-0.5	7,846	-0.01%
2021/04/06	13.3	44.36	6.2	44.52	45.65	7.1	8,219	0.09%
2021/04/01	3	41.33	25	41.18	41.50	-22	8,252	-0.27%
2021/03/31	0	0.00	5	41.00	41.00	-5	8,391	-0.06%
2021/03/30	0	0.00	3	41.62	41.70	-3	8,407	-0.04%
2021/03/29	1	39.50	4	40.25	40.30	-3	8,446	-0.04%
2021/03/26	14	38.39	40	38.56	39.50	-26	8,507	-0.31%
2021/03/25	3	38.50	158	37.68	38.50	-155	8,610	-1.80%	大賣/鉅額交易
2021/03/24	11	38.72	146.5	36.68	37.10	-135.5	8,748	-1.55%	大賣/鉅額交易
2021/03/23	112.4	40.76	51	41.50	40.50	61.4	8,783	0.70%	大買/
2021/03/22	84.3	44.27	55.1	44.98	45.00	29.2	8,790	0.33%
2021/03/19	65.2	41.03	160	38.03	42.55	-94.8	8,873	-1.07%	大賣/
2021/03/18	187	38.22	100.2	37.65	38.80	86.8	8,761	0.99%	大買/
2021/03/17	288.4	34.55	123.1	33.15	35.30	165.3	8,604	1.92%	大買/大賣/鉅額交易
2021/03/16	16	32.25	18	32.25	32.25	-2	8,208	-0.02%
2021/03/15	48	28.54	43	29.34	29.35	5	8,244	0.06%
2021/03/12	105	26.04	110	26.21	26.70	-5	8,286	-0.06%	大買/大賣/
2021/03/11	3	24.30	14	24.50	24.30	-11	8,135	-0.14%
2021/03/10	24	24.32	56.1	24.38	24.05	-32.1	8,107	-0.40%
2021/03/09	58	23.84	9	23.57	24.05	49	8,059	0.61%
2021/03/08	18	23.51	46	23.45	23.25	-28	7,997	-0.35%
2021/03/05	64.6	24.46	46	23.98	23.50	18.6	7,963	0.23%
2021/03/04	28	25.11	19	25.36	25.00	9	7,891	0.11%
2021/03/03	29	24.09	22	24.14	25.30	7	7,788	0.09%
2021/03/02	73.5	24.75	24	24.82	24.95	49.5	7,538	0.66%
2021/02/26	20	22.66	37	22.79	23.10	-17	7,165	-0.24%
2021/02/25	84.5	21.73	13	21.80	21.00	71.5	6,869	1.04%
2021/02/24	6	21.33	0	0.00	21.75	6	6,555	0.09%
2021/02/23	6	18.08	54	19.64	19.80	-48	6,480	-0.74%
2021/02/22	7	17.61	16.5	18.24	18.00	-9.5	6,303	-0.15%
2021/02/19	52	16.82	16	17.37	17.50	36	6,201	0.58%
2021/02/18	32.5	17.23	18	17.17	17.60	14.5	6,119	0.24%
2021/02/17	51	15.97	9	16.19	16.50	42	6,009	0.70%
2021/02/05	2	15.20	3	15.10	15.05	-1	5,936	-0.02%
2021/02/04	1	15.45	3	15.40	15.15	-2	5,913	-0.03%
2021/02/03	5	15.06	2	15.10	15.00	3	5,890	0.05%
2021/02/02	11	15.21	1	15.30	15.20	10	5,892	0.17%
2021/02/01	5	15.19	2	15.05	15.10	3	5,905	0.05%
2021/01/29	6	16.26	0	0.00	15.95	6	5,852	0.10%
2021/01/28	3	16.77	2	17.45	16.70	1	5,799	0.02%
2021/01/27	0	0.00	3	17.25	17.30	-3	5,752	-0.05%
2021/01/26	12	17.04	17	17.22	16.70	-5	5,677	-0.09%
2021/01/25	5	15.79	11	15.97	17.20	-6	5,566	-0.11%
2021/01/22	8	16.88	1	16.95	16.65	7	5,485	0.13%
2021/01/21	20	16.74	24	16.63	17.20	-4	5,432	-0.07%
2021/01/20	6	16.99	5	16.68	16.55	1	5,337	0.02%
2021/01/19	15	18.34	25	18.21	18.35	-10	5,149	-0.19%
2021/01/18	4	16.00	8.1	15.94	16.70	-4.1	4,952	-0.08%
2021/01/15	6	16.17	0.1	16.30	16.30	5.9	4,924	0.12%
2021/01/14	1	16.30	1	16.65	16.55	0	4,900	0.00%
2021/01/13	8	16.24	4	16.65	15.75	4	4,872	0.08%
2021/01/12	24	16.51	7	16.95	16.35	17	4,917	0.35%
2021/01/11	11	17.76	3	17.68	18.00	8	4,927	0.16%
2021/01/08	3	16.52	2	16.53	16.55	1	4,842	0.02%
2021/01/07	14	16.39	8	16.27	16.25	6	4,811	0.12%
2021/01/06	36.5	16.89	14.3	17.25	17.10	22.2	4,714	0.47%
2021/01/05	43	18.28	21	18.31	18.20	22	4,547	0.48%
2021/01/04	42.4	18.43	31	18.57	18.90	11.4	4,383	0.26%
2020/12/31	24	16.70	96	16.94	17.20	-72	4,089	-1.76%
2020/12/30	18	14.69	42	15.17	15.65	-24	3,810	-0.63%
2020/12/29	73.1	15.29	33	15.19	15.45	40.1	3,624	1.11%
2020/12/28	8	14.15	1	14.15	14.15	7	3,177	0.22%
2020/12/25	4	12.70	30.2	12.60	12.90	-26.2	3,084	-0.85%
2020/12/24	7	11.86	1	12.10	11.75	6	2,917	0.21%
2020/12/23	3	11.55	39	11.53	11.95	-36	2,863	-1.26%
2020/12/22	19	11.40	13	11.84	11.15	6	2,821	0.21%
2020/12/21	35	12.60	29	12.18	12.05	6	2,763	0.22%
2020/12/18	80	13.51	36	13.75	13.35	44	2,678	1.64%
2020/12/17	19	12.45	7	13.33	13.40	12	2,501	0.48%
2020/12/16	15	12.23	29	12.19	12.20	-14	2,342	-0.60%
2020/12/15	71	12.22	27	11.79	12.55	44	2,197	2.00%
2020/12/14	4	11.65	3	11.65	11.65	1	1,939	0.05%
2020/12/11	0	0.00	8	10.37	10.60	-8	1,912	-0.42%
2020/12/10	19	9.55	3	9.55	9.65	16	1,778	0.90%
2020/12/09	5	9.92	27	9.87	9.86	-22	1,723	-1.28%
2020/12/08	34	9.73	7.2	9.82	9.87	26.8	1,639	1.63%
2020/12/07	6	9.38	9	9.42	9.62	-3	1,478	-0.20%
2020/12/04	5	8.73	6	8.74	8.75	-1	1,352	-0.07%
2020/12/01	12	8.77	4	8.70	8.66	8	1,321	0.61%
2020/11/30	16	8.54	5	8.56	8.56	11	1,282	0.86%
2020/11/27	1	8.04	23	8.25	8.40	-22	1,227	-1.79%
2020/11/26	0	0.00	2	8.10	8.06	-2	1,186	-0.17%
2020/11/25	0	0.00	6	8.00	8.00	-6	1,175	-0.51%
2020/11/24	2	7.97	0	0.00	7.90	2	1,167	0.17%
2020/11/23	3	8.09	12	8.06	8.04	-9	1,149	-0.78%
2020/11/20	13	8.15	1	8.00	8.11	12	1,133	1.06%
2020/11/16	1	7.83	0	0.00	7.84	1	1,093	0.09%
2020/11/10	0	0.00	6	8.11	7.98	-6	1,084	-0.55%
2020/11/09	5	7.81	3	8.01	8.30	2	1,046	0.19%
2020/11/02	5	7.50	0	0.00	7.55	5	994	0.50%
2020/10/30	5	7.66	0	0.00	7.61	5	993	0.50%
2020/10/29	1	7.68	0	0.00	7.75	1	1,000	0.10%
2020/10/28	1	7.77	8	7.78	7.80	-7	993	-0.70%
2020/10/27	3	8.04	0	0.00	7.86	3	984	0.30%
2020/10/26	1	7.90	0	0.00	7.91	1	981	0.10%
2020/10/23	0	0.00	8	7.89	8.03	-8	970	-0.82%
2020/10/22	1	7.78	0	0.00	7.70	1	949	0.11%
2020/10/21	0	0.00	0	7.90	7.90	0	944	0.00%
2020/10/20	13	8.07	20	8.00	7.95	-7	973	-0.72%
2020/10/19	27	8.09	4	8.17	8.32	23	914	2.51%
2020/10/16	5	7.55	0	0.00	7.57	5	803	0.62%
2020/10/15	0	0.00	3	7.70	7.72	-3	791	-0.38%
2020/10/08	3	7.50	0	0.00	7.37	3	789	0.38%
2020/10/05	1	7.39	0	0.00	7.37	1	810	0.12%
2020/09/29	0	0.00	70	7.36	7.42	-70	841	-8.32%
2020/09/25	2	7.45	1	7.50	7.35	1	940	0.11%
2020/09/24	5	7.69	11	7.58	7.52	-6	1,037	-0.58%
2020/09/23	1	7.84	1	7.70	7.94	0	1,027	0.00%
2020/09/16	10	7.78	5	7.78	7.79	5	940	0.53%
2020/09/15	0	0.00	4.3	7.40	7.45	-4.3	897	-0.47%
2020/09/11	5	7.42	0	0.00	7.36	5	890	0.56%
2020/09/10	1.3	7.70	0	0.00	7.59	1.3	887	0.14%
2020/09/07	3	7.44	5	7.19	7.82	-2	843	-0.24%
2020/09/04	0	0.00	2	7.19	7.20	-2	824	-0.24%
2020/09/03	0	0.00	5	7.32	7.35	-5	819	-0.61%
2020/08/28	1	7.00	0	0.00	7.07	1	806	0.12%
2020/08/20	1	6.97	0	0.00	6.61	1	805	0.12%
2020/08/17	5	7.19	0	0.00	7.17	5	792	0.63%
2020/07/29	0	0.00	1	7.10	7.15	-1	789	-0.13%
2020/07/28	0	0.00	5	7.10	6.91	-5	787	-0.63%
2020/07/27	1	7.33	0	0.00	7.18	1	782	0.13%
2020/07/24	5	7.71	3	7.75	7.57	2	780	0.26%
2020/07/23	2	7.67	3	7.86	7.90	-1	732	-0.14%
2020/07/17	5	6.99	0	0.00	6.99	5	678	0.74%
2020/07/16	0	0.00	1	7.20	7.18	-1	675	-0.15%
2020/07/13	5	7.25	0	0.00	7.25	5	667	0.75%
2020/07/09	0.4	7.40	1	7.40	7.40	-0.6	654	-0.09%
2020/07/08	1	7.22	18	7.26	7.38	-17	641	-2.65%
2020/07/06	10.5	7.59	3	7.75	7.70	7.5	606	1.24%
2020/07/03	9	7.64	24	7.32	7.67	-15	536	-2.80%
2020/07/02	21	6.83	5	6.98	6.98	16	414	3.86%
2020/07/01	0	0.00	3	6.35	6.35	-3	370	-0.81%
2020/06/29	0	0.00	3	6.30	6.26	-3	371	-0.81%
2020/06/22	0	0.00	1	6.50	6.50	-1	367	-0.27%
2020/06/19	3	6.22	0	0.00	6.18	3	354	0.85%
2020/06/12	0	0.00	10	5.79	5.84	-10	386	-2.59%
2020/06/05	10	6.09	0	0.00	6.06	10	447	2.23%
2020/06/04	0	0.00	1	6.13	6.12	-1	461	-0.22%
2020/05/29	1	5.95	0	0.00	5.95	1	480	0.21%
2020/05/22	0	0.00	2	5.99	5.96	-2	506	-0.39%
2020/04/15	0	6.03	0	0.00	6.03	0	561	0.00%
2020/04/10	2	5.72	0	0.00	5.91	2	575	0.35%
2020/03/20	0	5.00	0	0.00	5.00	0	850	0.00%
2020/03/19	0	0.00	1	4.62	4.59	-1	851	-0.12%
2020/03/13	0	0.00	1	5.47	5.69	-1	937	-0.11%
2020/03/09	1	6.90	0	0.00	6.70	1	985	0.10%
2020/03/04	0	0.00	2	6.87	6.96	-2	1,024	-0.20%
2020/02/11	1	7.48	0	0.00	7.47	1	1,111	0.09%
2020/02/04	0	0.00	76	7.30	7.32	-76	1,130	-6.73%
2020/02/03	0	0.00	24	7.22	7.20	-24	1,131	-2.12%
2019/12/25	50	8.83	0	0.00	8.77	50	1,717	2.91%
2019/12/24	58	9.10	15	9.01	8.97	43	1,861	2.31%
2019/12/23	5	8.86	0	0.00	8.98	5	1,812	0.28%
2019/12/19	2	8.65	0	0.00	8.63	2	1,829	0.11%
2019/12/12	2	8.56	0	0.00	8.45	2	1,848	0.11%
2019/12/10	0	0.00	12	8.77	8.72	-12	1,820	-0.66%
2019/12/09	0	0.00	2	8.56	8.53	-2	1,728	-0.12%
2019/12/04	2	8.17	0	0.00	8.40	2	1,645	0.12%
2019/11/20	2	8.32	20	8.32	8.28	-18	1,609	-1.12%
2019/11/19	18	8.50	0	0.00	8.39	18	1,614	1.11%
2019/11/11	0	0.00	6	7.95	7.90	-6	1,584	-0.38%
2019/10/15	2	8.54	0	0.00	8.35	2	1,648	0.12%
2019/10/09	0	0.00	15	8.51	8.50	-15	1,618	-0.93%
2019/10/08	0	0.00	5	8.96	8.66	-5	1,607	-0.31%
2019/10/07	0	0.00	3	9.12	8.86	-3	1,597	-0.19%
2019/10/04	42	9.23	10	9.12	9.08	32	1,570	2.04%
2019/09/02	0	0.00	295	7.86	7.93	-295	722	-40.81%	大賣/鉅額交易
2019/07/30	0	0.00	2	8.67	8.68	-2	1,045	-0.19%
2019/07/29	4	9.10	0	0.00	9.00	4	1,050	0.38%
2019/07/24	2	8.74	0	0.00	8.76	2	1,039	0.19%
2019/07/08	0	0.00	3	8.26	8.26	-3	1,402	-0.21%
2019/06/28	5	8.06	2	8.04	8.00	3	1,562	0.19%
2019/06/21	0	0.00	0	8.05	8.10	0	1,625	0.00%
2019/06/13	0	0.00	20	7.92	7.85	-20	1,733	-1.15%
2019/05/22	20	8.24	0	0.00	8.12	20	2,096	0.95%
2019/05/14	8	8.72	8	8.71	8.73	0	1,988	0.00%
2019/05/13	8	8.61	16	8.77	8.84	-8	1,973	-0.41%
2019/05/10	36	8.92	28	8.79	8.74	8	1,922	0.42%
2019/05/07	0	0.00	7	8.49	8.64	-7	1,680	-0.42%
2019/04/18	0	0.00	1	9.05	9.11	-1	1,503	-0.07%
2019/04/17	2	9.08	1	8.89	8.78	1	1,330	0.08%
2019/04/16	20	8.60	20	8.69	8.91	0	1,218	0.00%
2019/04/11	0	0.00	3	8.32	8.26	-3	1,108	-0.27%
2019/04/09	0	0.00	2	8.11	8.21	-2	1,043	-0.19%
2019/04/08	2	8.14	0	0.00	8.18	2	977	0.20%
2019/03/27	0	0.00	1	8.37	8.30	-1	836	-0.12%
2019/03/26	0	0.00	3	8.32	8.16	-3	819	-0.37%
2019/03/25	0	0.00	3	8.10	8.29	-3	809	-0.37%
2019/03/14	10	8.54	0	0.00	8.50	10	647	1.54%
2019/03/13	3	7.73	0	0.00	7.95	3	548	0.55%
2019/03/11	0	0.00	1	7.60	7.72	-1	508	-0.20%
2019/03/08	1	7.39	0	0.00	7.46	1	461	0.22%
2019/03/07	0	7.10	0	0.00	7.11	0	418	0.00%
2019/03/06	0	7.07	0	0.00	7.12	0	403	0.00%
2019/01/29	0	0.00	10	6.65	6.63	-10	340	-2.93%
2019/01/24	0	6.65	0	0.00	6.60	0	341	0.00%
2019/01/10	1	6.67	0	0.00	6.67	1	346	0.29%
2019/01/02	0	0.00	1	6.87	6.87	-1	386	-0.26%
2018/12/03	0	0.00	2	7.44	7.41	-2	446	-0.45%
2018/11/13	0	0.00	0	7.00	6.92	0	465	0.00%
2018/11/12	1	6.63	0	7.30	7.35	1	449	0.22%
2018/11/08	2	6.75	0	0.00	6.79	2	448	0.45%
2018/10/23	0	0.00	0	6.68	6.62	0	574	0.00%
2018/10/22	4	6.69	0	0.00	6.70	4	641	0.62%
2018/10/17	0	0.00	2	6.71	6.70	-2	670	-0.30%
2018/09/07	7	8.25	0	0.00	8.12	7	1,819	0.38%
2018/08/14	1	8.70	1	8.72	8.63	0	3,409	0.00%
2018/08/13	0	0.00	5	8.77	8.75	-5	3,416	-0.15%
2018/08/09	1	9.61	5	9.59	9.46	-4	3,480	-0.11%
2018/08/08	4	9.60	0	0.00	9.60	4	3,478	0.11%
2018/07/27	10	9.68	0	0.00	9.67	10	3,387	0.30%
2018/07/25	0	0.00	2	9.53	9.45	-2	3,331	-0.06%
2018/07/20	5	9.91	5	9.83	9.65	0	3,301	0.00%
2018/07/17	2	9.68	0	0.00	9.65	2	3,250	0.06%
2018/07/16	0	0.00	1	10.00	9.82	-1	3,233	-0.03%
2018/07/03	0	0.00	6	9.94	9.51	-6	2,761	-0.22%
2018/06/29	18	9.94	19	9.77	9.74	-1	2,689	-0.04%
2018/06/28	1	9.80	0	9.70	9.72	1	2,644	0.04%
2018/06/27	12	10.15	12	10.10	9.85	0	2,619	0.00%
2018/06/26	1	10.10	2	10.30	10.10	-1	2,595	-0.04%
2018/06/25	11	10.06	9	10.19	10.15	2	2,551	0.08%
2018/06/22	4	10.45	6	10.30	10.05	-2	2,468	-0.08%
2018/06/21	10	10.10	11	10.13	9.92	-1	2,387	-0.04%
2018/06/20	12	9.33	12	9.47	9.40	0	2,326	0.00%
2018/06/19	7	9.89	11	9.75	9.50	-4	2,288	-0.17%
2018/06/15	9	10.08	8	10.27	10.00	1	2,260	0.04%
2018/06/14	8	10.23	0	0.00	10.05	8	2,340	0.34%
2018/06/13	9	10.91	21	11.09	10.45	-12	2,290	-0.52%
2018/06/12	8	11.34	2	11.45	11.15	6	2,206	0.27%
2018/06/11	35	10.68	69	10.61	11.30	-34	2,089	-1.63%
2018/06/08	2	10.25	1	9.26	10.50	1	1,743	0.06%
2018/06/07	1	9.35	0	0.00	9.55	1	1,700	0.06%
2018/06/05	7	9.28	8	9.05	9.03	-1	1,516	-0.07%
2018/06/04	1	9.14	3	8.99	8.96	-2	1,432	-0.14%
2018/06/01	1	9.10	0	0.00	9.00	1	1,408	0.07%
2018/05/31	1	8.85	21	8.75	8.73	-20	1,310	-1.53%
2018/05/30	1	8.90	7	8.43	8.85	-6	1,266	-0.47%
2018/05/29	7	8.25	2	8.37	8.35	5	1,163	0.43%
2018/05/28	4	8.27	0	0.00	8.20	4	1,147	0.35%
2018/05/24	0	0.00	3	8.00	8.60	-3	1,103	-0.27%
2018/05/18	13	8.20	8	8.17	8.14	5	983	0.51%
2018/03/29	0	0.00	2	8.46	8.46	-2	1,257	-0.16%
2018/03/28	0	8.40	0	0.00	8.42	0	1,258	0.00%
2018/03/14	0	0.00	1	8.53	8.57	-1	998	-0.10%
2018/03/13	4	8.77	4	9.01	8.81	0	972	0.00%
2018/03/08	0	0.00	2	8.10	7.99	-2	752	-0.27%
2018/02/26	0	0.00	0	7.52	7.58	0	1,042	0.00%
2018/02/22	0	0.00	0	7.52	7.50	0	1,100	0.00%
2018/02/08	0	0.00	3	7.52	7.46	-3	1,112	-0.27%
2018/01/30	5	8.59	0	0.00	8.59	5	1,175	0.43%
2018/01/29	203	9.00	200	9.02	9.04	3	1,157	0.26%	大買/大賣/
2018/01/25	18	8.81	18	8.72	8.53	0	1,105	0.00%
2018/01/19	0	0.00	1	8.54	8.48	-1	1,663	-0.06%
2018/01/09	23	9.12	0	0.00	8.76	23	1,774	1.30%