普誠 (6129)-元大-發財券商分點個股進出

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
19.65
漲跌
▲0.80
漲幅
+4.24%
成交量
537張
產業
上櫃半導體類股
403人加入追蹤

立即追蹤
本地時間:14:30(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－元大-發財券商分點個股進出

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

元大-發財券商分點個股進出
元大-發財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
2024/11/19	10	19.00	0	0.00	18.90	10	354	2.82%
2024/11/04	1	20.00	0	0.00	19.90	1	376	0.27%
2024/10/24	1	21.15	0	0.00	21.20	1	402	0.25%
2024/10/16	0	0.00	2	21.90	21.90	-2	446	-0.45%
2024/10/15	10	22.31	0	0.00	22.05	10	466	2.14%
2024/10/09	0	0.00	0.1	21.70	21.40	-0.1	533	-0.01%
2024/10/08	0	0.00	0	21.85	21.55	0	537	0.00%
2024/10/01	0	0.00	2	22.20	22.15	-2	575	-0.35%
2024/09/30	0	0.00	2	22.30	22.30	-2	579	-0.35%
2024/09/23	0	0.00	2	21.05	21.05	-2	584	-0.34%
2024/09/03	5	22.45	0	0.00	22.25	5	648	0.77%
2024/08/30	0	0.00	1	22.90	22.85	-1	662	-0.15%
2024/08/26	2	22.60	0	0.00	22.60	2	708	0.28%
2024/08/23	1	22.60	0	0.00	22.60	1	788	0.13%
2024/08/21	1	22.85	0	0.00	22.90	1	822	0.12%
2024/08/16	1	21.20	0	0.00	21.20	1	795	0.13%
2024/08/06	0	0.00	4	19.85	19.85	-4	789	-0.51%
2024/07/30	10	22.82	0	0.00	22.85	10	758	1.32%
2024/07/23	10	24.40	0	0.00	24.00	10	740	1.35%
2024/07/17	0	0.00	1	26.45	26.55	-1	721	-0.14%
2024/07/15	0	0.00	2	26.80	26.75	-2	713	-0.28%
2024/07/08	0	0.00	2	25.90	25.70	-2	658	-0.30%
2024/07/04	0	0.00	1	25.55	25.30	-1	634	-0.16%
2024/06/25	0	0.00	1	24.70	24.80	-1	696	-0.14%
2024/06/17	2	24.95	0	0.00	25.05	2	710	0.28%
2024/06/13	0	0.00	2	24.85	24.55	-2	717	-0.28%
2024/06/04	1	26.50	0	0.00	26.50	1	757	0.13%
2024/05/29	2	27.00	0	0.00	27.00	2	782	0.26%
2024/05/28	10	25.80	0	0.00	25.95	10	723	1.38%
2024/05/15	1	24.30	0	0.00	24.30	1	779	0.13%
2024/05/13	3	23.75	0	0.00	23.75	3	789	0.38%
2024/04/30	0	0.00	2	24.50	24.55	-2	844	-0.24%
2024/04/29	2	24.25	0	0.00	24.45	2	848	0.24%
2024/04/11	0	26.75	0	0.00	26.60	0	927	0.00%
2024/04/09	10	26.50	0	0.00	26.55	10	985	1.01%
2024/04/03	0	0.00	1	26.70	26.75	-1	1,016	-0.10%
2024/04/02	1	27.05	0	0.00	26.90	1	1,097	0.09%
2024/03/29	5	27.90	0	0.00	27.25	5	1,499	0.33%
2024/03/28	8	27.55	0	0.00	27.55	8	1,485	0.54%
2024/03/12	0	0.00	3	27.90	27.90	-3	1,690	-0.18%
2024/02/29	0	0.00	1	28.45	28.45	-1	1,824	-0.05%
2024/02/20	1	29.80	0	0.00	29.40	1	2,161	0.05%
2024/02/19	1	29.40	1	29.55	29.75	0	2,172	0.00%
2024/02/16	1	29.50	3	29.70	29.70	-2	2,178	-0.09%
2024/02/15	10	28.70	0	0.00	28.70	10	2,187	0.46%
2024/01/25	0	0.00	5	29.40	29.30	-5	2,273	-0.22%
2024/01/23	2	29.65	0	0.00	29.65	2	2,289	0.09%
2024/01/05	0	0.00	1	30.45	30.45	-1	2,474	-0.04%
2024/01/03	6	31.20	0	0.00	30.70	6	2,456	0.24%
2023/12/28	2	31.20	2	31.25	31.25	0	2,402	0.00%
2023/12/27	13	32.60	32	32.44	32.00	-19	2,321	-0.82%
2023/12/25	0	0.00	1	30.05	30.05	-1	1,905	-0.05%
2023/12/22	1	30.55	3	30.17	29.95	-2	1,875	-0.11%
2023/12/21	2	30.40	0	0.00	30.25	2	1,840	0.11%
2023/12/20	1	29.25	0	0.00	29.30	1	1,774	0.06%
2023/12/19	0	0.00	3	29.45	29.10	-3	1,773	-0.17%
2023/12/18	1	29.85	0	0.00	29.75	1	1,758	0.06%
2023/12/15	0	0.00	1	30.10	30.10	-1	1,750	-0.06%
2023/12/14	6	30.85	6	30.73	30.35	0	1,746	0.00%
2023/12/13	5	30.50	0	0.00	30.20	5	1,725	0.29%
2023/12/12	1	30.45	1	30.10	30.10	0	1,713	0.00%
2023/12/11	1	30.85	2	30.90	30.25	-1	1,707	-0.06%
2023/12/08	1	31.15	0	0.00	30.40	1	1,694	0.06%
2023/12/07	1	30.15	0	0.00	30.05	1	1,649	0.06%
2023/12/05	1	30.30	0	0.00	30.10	1	1,589	0.06%
2023/12/01	1	30.70	0	0.00	30.65	1	1,594	0.06%
2023/11/30	1	30.95	0	0.00	30.90	1	1,684	0.06%
2023/11/29	4	31.69	10	31.80	31.40	-6	1,669	-0.36%
2023/11/28	3	31.75	4	31.08	31.55	-1	1,618	-0.06%
2023/11/24	5	30.35	0	0.00	30.25	5	1,503	0.33%
2023/11/22	14	31.48	35	31.48	31.75	-21	1,288	-1.63%
2023/11/21	0	0.00	1	30.45	30.50	-1	1,191	-0.08%
2023/11/20	0	0.00	1	30.45	30.35	-1	1,182	-0.08%
2023/11/17	0	0.00	20.1	30.50	30.35	-20.1	1,147	-1.75%
2023/11/16	1	30.00	0	0.00	30.00	1	1,129	0.09%
2023/11/14	0.4	29.55	0	0.00	29.70	0.4	1,095	0.04%
2023/11/10	0	0.00	24	30.19	30.00	-24	1,057	-2.27%
2023/11/08	1	30.20	11	30.30	29.75	-10	1,051	-0.95%
2023/11/07	0	0.00	2	29.33	29.15	-2	1,016	-0.20%
2023/10/27	10	28.90	0	0.00	28.85	10	1,111	0.90%
2023/10/25	1	30.50	2	30.13	29.90	-1	1,097	-0.09%
2023/10/24	1	30.65	1	29.85	30.05	0	1,077	0.00%
2023/10/19	51	30.07	61	29.76	29.25	-10	1,024	-0.98%
2023/10/18	3	29.85	7	29.96	29.85	-4	946	-0.42%
2023/10/17	0	0.00	3	28.60	28.60	-3	887	-0.34%
2023/10/11	0	0.00	2	29.10	28.60	-2	909	-0.22%
2023/09/14	0	0.00	2	30.15	30.15	-2	1,083	-0.18%
2023/09/13	0	0.00	5	30.00	30.00	-5	1,089	-0.46%
2023/09/06	0	0.00	1	30.60	30.30	-1	1,268	-0.08%
2023/09/05	15.6	31.12	3	30.95	31.00	12.6	1,270	0.99%
2023/08/31	0	0.00	1	29.35	29.20	-1	1,232	-0.08%
2023/08/28	10	29.05	0	0.00	28.80	10	1,274	0.78%
2023/08/24	0	0.00	1	29.05	28.75	-1	1,296	-0.08%
2023/08/21	0	0.00	1	28.50	28.30	-1	1,335	-0.07%
2023/08/16	0	0.00	1	27.75	28.30	-1	1,344	-0.07%
2023/08/15	2	28.25	4	28.50	28.25	-2	1,344	-0.15%
2023/08/11	5	29.60	0	0.00	29.65	5	1,331	0.38%
2023/08/10	3	29.95	5	29.99	29.95	-2	1,323	-0.15%
2023/08/09	10	31.17	2	30.85	30.85	8	1,317	0.61%
2023/08/07	8	29.70	0	0.00	29.70	8	1,244	0.64%
2023/08/02	0	0.00	1	29.90	29.95	-1	1,272	-0.08%
2023/07/31	1	30.85	0	0.00	30.60	1	1,420	0.07%
2023/07/27	2	31.03	0	0.00	30.90	2	1,486	0.13%
2023/07/24	3	29.93	0	0.00	29.95	3	1,552	0.19%
2023/07/19	13	30.75	0	0.00	30.60	13	1,614	0.80%
2023/07/17	7	31.23	2	31.45	31.45	5	1,739	0.29%
2023/07/13	5	30.80	0	0.00	30.75	5	1,998	0.25%
2023/07/11	2	31.70	0	0.00	31.60	2	2,102	0.10%
2023/07/06	3	32.40	0	0.00	32.30	3	2,264	0.13%
2023/07/05	5	32.80	0	0.00	32.85	5	2,266	0.22%
2023/07/04	5	32.76	2	32.85	32.85	3	2,260	0.13%
2023/06/26	1	32.00	0	0.00	32.00	1	2,416	0.04%
2023/06/20	2	32.75	2	32.70	32.70	0	2,474	0.00%
2023/06/16	0	0.00	1	33.35	33.20	-1	2,622	-0.04%
2023/06/15	1	33.80	0	0.00	33.25	1	2,629	0.04%
2023/06/14	0	0.00	1	33.40	33.45	-1	2,636	-0.04%
2023/06/13	0	0.00	4	33.41	33.35	-4	2,666	-0.15%
2023/06/12	5	31.92	2	31.45	31.45	3	2,679	0.11%
2023/06/09	11	32.17	0	0.00	32.10	11	2,718	0.40%
2023/06/08	18	32.61	3	32.50	32.50	15	2,756	0.54%
2023/06/07	0	0.00	1	33.70	33.70	-1	2,860	-0.03%
2023/06/06	2	33.40	2	33.15	33.15	0	3,293	0.00%
2023/06/05	2	33.95	2	33.80	33.80	0	3,742	0.00%
2023/06/02	0	0.00	2	34.00	33.85	-2	3,788	-0.05%
2023/06/01	0	0.00	1	33.90	33.65	-1	3,800	-0.03%
2023/05/31	2	33.45	2	33.35	33.35	0	3,857	0.00%
2023/05/30	2	33.10	0	0.00	33.35	2	3,878	0.05%
2023/05/29	0	0.00	4	33.65	33.65	-4	3,887	-0.10%
2023/05/26	2	32.95	0	0.00	32.30	2	3,911	0.05%
2023/05/25	3	33.10	0	0.00	32.75	3	3,966	0.08%
2023/05/23	3	33.22	5	33.25	33.25	-2	4,095	-0.05%
2023/05/22	0	0.00	2	33.10	33.10	-2	4,141	-0.05%
2023/05/19	7	32.97	0	0.00	32.65	7	4,160	0.17%
2023/05/18	2	33.10	2	32.95	32.95	0	4,178	0.00%
2023/05/16	0	0.00	1	32.35	32.40	-1	4,201	-0.02%
2023/05/15	5	32.04	0	0.00	32.00	5	4,231	0.12%
2023/05/12	4	32.69	2	32.90	32.90	2	4,281	0.05%
2023/05/10	4	32.90	2	33.30	33.30	2	4,673	0.04%
2023/05/08	4	33.40	4	33.30	33.30	0	4,722	0.00%
2023/05/05	16	33.60	0	0.00	33.55	16	4,793	0.33%
2023/05/04	5	35.81	0	0.00	35.65	5	4,997	0.10%
2023/05/03	2	35.90	2	35.95	35.95	0	5,075	0.00%
2023/05/02	0	0.00	3	36.03	35.90	-3	5,107	-0.06%
2023/04/28	0	0.00	3	35.20	35.30	-3	5,097	-0.06%
2023/04/27	6	33.80	6	33.90	33.90	0	5,071	0.00%
2023/04/26	1	33.25	3	33.79	33.80	-2	5,055	-0.04%
2023/04/25	5	34.40	35	33.40	33.40	-30	5,049	-0.59%
2023/04/24	0	35.00	0	0.00	34.80	0	5,039	0.00%
2023/04/20	4	35.68	3	35.38	35.35	1	5,038	0.02%
2023/04/19	11	37.32	7	37.29	36.90	4	5,099	0.08%
2023/04/18	14	37.59	4	37.69	37.60	10	4,962	0.20%
2023/04/17	21	37.11	2	37.18	37.10	19	4,837	0.39%
2023/04/14	0	0.00	5	36.88	36.40	-5	4,783	-0.10%
2023/04/13	2	36.65	0	0.00	36.30	2	4,709	0.04%
2023/04/12	0	0.00	10	36.74	36.90	-10	4,683	-0.21%
2023/04/11	0	0.00	7	36.32	36.45	-7	4,630	-0.15%
2023/04/07	2	35.35	8	35.38	35.35	-6	4,553	-0.13%
2023/04/06	0	0.00	3	35.15	35.20	-3	4,548	-0.07%
2023/03/30	3	34.45	3	34.40	34.40	0	4,538	0.00%
2023/03/29	5	34.50	0	0.00	34.45	5	4,543	0.11%
2023/03/28	13	34.33	3	34.47	34.15	10	4,563	0.22%
2023/03/27	6	36.11	2	36.18	35.60	4	4,479	0.09%
2023/03/24	2	36.60	0	0.00	36.40	2	4,459	0.04%
2023/03/22	2	36.80	2	36.80	36.50	0	4,450	0.00%
2023/03/21	3	36.17	1	36.60	36.00	2	4,378	0.05%
2023/03/20	0	0.00	1	35.95	36.00	-1	4,356	-0.02%
2023/03/17	4	36.08	0	0.00	35.85	4	4,373	0.09%
2023/03/16	2	35.65	0	0.00	35.65	2	4,381	0.05%
2023/03/15	0	0.00	14	37.07	37.00	-14	4,485	-0.31%
2023/03/14	2	35.85	2	36.65	36.10	0	4,535	0.00%
2023/03/13	2	36.15	4	35.75	36.10	-2	4,884	-0.04%
2023/03/10	9	36.64	4	37.05	36.40	5	5,179	0.10%
2023/03/09	8	38.69	11	38.77	38.05	-3	5,169	-0.06%
2023/03/08	9	37.64	18	37.59	37.80	-9	4,767	-0.19%
2023/03/07	2	35.25	7	35.74	35.60	-5	4,431	-0.11%
2023/03/06	0	0.00	2	35.30	35.15	-2	4,397	-0.05%
2023/03/03	2	35.55	0	0.00	35.05	2	4,431	0.05%
2023/03/02	2	35.00	2.1	35.05	35.05	-0.1	4,446	0.00%
2023/03/01	1	34.75	0	0.00	34.75	1	4,467	0.02%
2023/02/24	5	35.30	3	34.90	34.80	2	4,472	0.04%
2023/02/23	8.1	35.38	1	35.45	35.55	7.1	4,444	0.16%
2023/02/22	5	35.27	0	0.00	34.95	5	4,425	0.11%
2023/02/21	7	35.44	4	35.30	35.30	3	4,399	0.07%
2023/02/20	4	34.98	0	0.00	35.20	4	4,365	0.09%
2023/02/17	1	34.30	0	0.00	34.30	1	4,344	0.02%
2023/02/16	0	0.00	3	34.30	34.30	-3	4,343	-0.07%
2023/02/14	2	34.15	6	34.08	33.75	-4	4,378	-0.09%
2023/02/13	5	33.91	2.4	33.87	33.85	2.6	4,408	0.06%
2023/02/10	7	34.74	3	34.55	34.45	4	4,545	0.09%
2023/02/09	12	35.97	2	35.45	35.45	10	4,585	0.22%
2023/02/08	8.1	34.80	10	34.95	35.40	-1.9	4,375	-0.04%
2023/02/07	5	34.02	4	34.20	34.30	1	4,247	0.02%
2023/02/06	3	34.20	0.1	34.30	34.50	2.9	4,213	0.07%
2023/02/03	19	34.65	8	34.55	34.45	11	4,186	0.26%
2023/02/02	13	35.63	23	35.73	35.70	-10	4,094	-0.24%
2023/02/01	4	33.23	11	33.94	34.00	-7	3,765	-0.19%
2023/01/31	0	0.00	6	32.82	32.75	-6	3,656	-0.16%
2023/01/30	16	32.42	3	32.35	32.35	13	3,626	0.36%
2023/01/11	0	0.00	6	31.98	32.25	-6	3,618	-0.17%
2023/01/10	2	31.95	2	31.60	31.60	0	3,631	0.00%
2023/01/09	1.1	32.71	9	31.60	31.95	-8	3,649	-0.22%
2023/01/04	0	0.00	3	30.50	30.35	-3	3,626	-0.08%
2022/12/30	5	29.99	2	29.60	29.60	3	3,734	0.08%
2022/12/29	2	29.60	2	29.95	29.95	0	3,821	0.00%
2022/12/22	0	0.00	1	30.05	30.05	-1	4,012	-0.02%
2022/12/20	10	30.40	0	0.00	29.75	10	4,098	0.24%
2022/12/19	6.1	31.00	0	0.00	30.85	6.1	4,127	0.15%
2022/12/15	0	0.00	1	32.10	32.10	-1	4,285	-0.02%
2022/12/14	0	32.20	5	32.32	32.35	-5	4,329	-0.11%
2022/12/13	0	0.00	0.1	31.30	31.20	-0.1	4,304	0.00%
2022/12/12	5	31.82	0	0.00	31.70	5	4,308	0.12%
2022/12/09	6.3	32.63	7	32.54	32.15	-0.7	4,333	-0.02%
2022/12/08	3	32.83	7	32.69	32.70	-4	4,354	-0.09%
2022/12/07	11	34.17	6.7	32.90	32.60	4.3	4,380	0.10%
2022/12/06	4	35.04	18.2	35.07	35.00	-14.2	4,255	-0.33%
2022/12/05	31.1	35.50	12	35.27	34.80	19.1	4,157	0.46%
2022/12/02	24	35.04	31	35.39	35.90	-7	3,800	-0.18%
2022/12/01	2	33.45	3	32.65	32.65	-1	3,541	-0.03%
2022/11/30	4	31.99	3	31.75	31.75	1	3,629	0.03%
2022/11/29	0	0.00	10	33.00	31.85	-10	3,707	-0.27%
2022/11/25	7	31.41	2	31.25	31.25	5	3,907	0.13%
2022/11/24	0	0.00	5	32.05	32.15	-5	3,939	-0.13%
2022/11/23	0	0.00	4	31.08	31.00	-4	3,952	-0.10%
2022/11/22	2	30.00	0	0.00	30.00	2	4,065	0.05%
2022/11/16	0	0.00	2	31.30	31.50	-2	4,802	-0.04%
2022/11/14	2	30.75	3	30.83	30.85	-1	5,247	-0.02%
2022/11/11	0	0.00	6	30.86	30.50	-6	5,556	-0.11%
2022/11/10	8	30.06	4	30.20	30.00	4	5,965	0.07%
2022/11/09	4	30.79	3	30.82	30.70	1	6,360	0.02%
2022/11/08	13.1	31.37	3	30.52	30.40	10.1	6,691	0.15%
2022/11/07	4	29.78	11	30.76	30.70	-7	7,436	-0.09%
2022/11/04	2	29.68	5	29.77	29.75	-3	7,562	-0.04%
2022/11/01	0	0.00	1	28.30	28.40	-1	8,421	-0.01%
2022/10/31	0	0.00	2	27.93	27.80	-2	8,713	-0.02%
2022/10/28	4	27.35	2	27.25	27.25	2	8,752	0.02%
2022/10/27	0	0.00	1	28.05	28.00	-1	8,824	-0.01%
2022/10/26	3	27.45	2	27.05	27.05	1	8,883	0.01%
2022/10/25	3	27.97	2	27.60	27.60	1	8,988	0.01%
2022/10/24	0	28.80	0	0.00	28.15	0	9,190	0.00%
2022/10/21	2	28.50	2	27.90	27.90	0	9,223	0.00%
2022/10/20	3	28.55	0	0.00	28.65	3	9,238	0.03%
2022/10/19	0	29.70	0	0.00	29.40	0	9,249	0.00%
2022/10/18	0	29.45	3	29.80	29.70	-3	9,283	-0.03%
2022/10/17	3.1	28.50	11	29.30	29.50	-8	9,320	-0.09%
2022/10/14	0.1	28.65	11	28.65	28.60	-10.9	9,313	-0.12%
2022/10/13	10	27.46	1	26.65	26.75	9	9,334	0.10%
2022/10/12	5	28.91	5	29.24	29.20	0	9,307	0.00%
2022/10/11	4	30.19	2	29.25	29.25	2	9,299	0.02%
2022/10/07	6	31.89	5	31.75	31.75	1	9,286	0.01%
2022/10/06	0	31.65	7	31.74	31.60	-7	9,272	-0.08%
2022/10/05	5	31.90	0	0.00	30.60	5	9,191	0.05%
2022/10/04	5	30.64	0	0.00	31.00	5	9,153	0.05%
2022/10/03	1	28.90	7	30.26	30.25	-6	9,109	-0.07%
2022/09/30	0.1	29.19	0	0.00	29.60	0.1	9,089	0.00%
2022/09/29	0	29.70	0	0.00	29.20	0	9,114	0.00%
2022/09/26	1	30.70	7	31.00	29.85	-6	9,028	-0.07%
2022/09/23	10	31.92	3.1	32.16	31.30	7	9,012	0.08%
2022/09/22	6	32.83	3	33.25	33.15	3	8,915	0.03%
2022/09/21	7	33.36	1	33.90	33.40	6	8,950	0.07%
2022/09/20	0	33.80	0	0.00	33.80	0	9,006	0.00%
2022/09/19	0	33.65	0	0.00	33.40	0	9,117	0.00%
2022/09/16	11	34.19	0	0.00	33.90	11	9,098	0.12%
2022/09/15	7	35.09	0	0.00	34.85	7	9,059	0.08%
2022/09/14	2	35.05	5	35.95	35.95	-3	9,020	-0.03%
2022/09/08	5	34.20	5	34.64	34.60	0	8,958	0.00%
2022/09/07	1.1	35.08	0	0.00	34.00	1.1	8,946	0.01%
2022/09/06	12.1	35.38	5	34.94	34.75	7.1	8,897	0.08%
2022/09/05	16	37.64	3	37.25	37.00	13	8,723	0.15%
2022/09/02	9.1	38.72	11	39.13	39.10	-1.9	8,648	-0.02%
2022/09/01	3	38.07	1.1	38.50	37.90	1.9	8,550	0.02%
2022/08/30	2.1	37.91	14	37.79	37.70	-11.9	8,506	-0.14%
2022/08/29	13	37.42	32	37.43	37.30	-19	8,844	-0.21%
2022/08/26	43	41.58	28	40.72	39.80	15	8,843	0.17%
2022/08/25	5	41.30	4	41.70	40.75	1	8,517	0.01%
2022/08/24	12	41.89	15.1	41.68	41.25	-3.1	8,446	-0.04%
2022/08/23	10	41.43	6	41.57	42.15	4	8,354	0.05%
2022/08/22	3	40.50	16	40.94	41.05	-13	8,264	-0.16%
2022/08/19	33	42.81	0	41.20	41.10	33	8,208	0.40%
2022/08/18	21	42.18	28	42.23	41.95	-7	7,914	-0.09%
2022/08/17	10	41.92	11	41.95	41.90	-1	7,660	-0.01%
2022/08/16	21	40.73	56	41.34	41.80	-35	7,461	-0.47%
2022/08/15	25	40.79	14	41.05	40.05	11	7,064	0.16%
2022/08/12	19	40.07	27	40.82	40.00	-8	6,698	-0.12%
2022/08/11	20	39.01	27	38.69	38.80	-7	5,792	-0.12%
2022/08/10	9	38.63	3	39.15	38.80	6	5,580	0.11%
2022/08/09	17	38.49	22	38.99	39.30	-5	5,398	-0.09%
2022/08/08	8	38.33	14	38.11	37.85	-6	4,984	-0.12%
2022/08/05	10	37.50	14	37.45	37.10	-4	4,658	-0.09%
2022/08/03	3	35.30	5	35.29	34.20	-2	4,331	-0.05%
2022/08/02	5	34.75	0	0.00	34.75	5	4,261	0.12%
2022/08/01	0	0.00	2	36.85	36.25	-2	4,189	-0.05%
2022/07/29	12	36.08	15	35.96	36.00	-3	4,065	-0.07%
2022/07/28	2	34.40	2	34.20	34.00	0	3,877	0.00%
2022/07/26	0.1	33.90	1	33.60	34.05	-0.9	3,800	-0.02%
2022/07/22	0	0.00	3	34.00	33.55	-3	3,730	-0.08%
2022/07/21	0	0.00	2	33.20	32.95	-2	3,674	-0.05%
2022/07/20	2	32.00	0	0.00	32.00	2	3,648	0.05%
2022/07/14	8	29.13	0	0.00	30.70	8	3,539	0.23%
2022/07/13	0	0.00	2	28.95	28.95	-2	3,485	-0.06%
2022/07/12	0	0.00	0.1	28.45	28.40	-0.1	3,484	0.00%
2022/07/08	5	30.24	0	0.00	29.95	5	3,478	0.14%
2022/07/04	0	0.00	2	30.40	29.90	-2	3,399	-0.06%
2022/07/01	2	31.40	0	0.00	29.50	2	3,432	0.06%
2022/06/29	3	34.37	4	34.34	33.80	-1	3,352	-0.03%
2022/06/28	2.1	33.83	12	33.84	34.00	-9.9	3,298	-0.30%
2022/06/27	7	33.43	6	33.63	34.40	1	3,338	0.03%
2022/06/24	1	31.10	0	0.00	31.30	1	3,213	0.03%
2022/06/22	1	30.75	0.2	30.93	30.55	0.9	3,232	0.03%
2022/06/21	0	0.00	0.1	31.80	31.90	-0.1	3,247	0.00%
2022/06/20	1	30.95	0.4	31.58	30.50	0.6	3,394	0.02%
2022/06/17	4	32.88	0.4	33.00	32.80	3.7	3,360	0.11%
2022/06/16	7	33.63	0	0.00	33.60	7	3,337	0.21%
2022/06/15	1	35.50	0	0.00	34.85	1	3,310	0.03%
2022/06/14	0	0.00	1	35.05	35.00	-1	3,293	-0.03%
2022/06/13	4	34.85	1	34.75	34.90	3	3,271	0.09%
2022/06/10	6	36.43	5	36.25	36.10	1	3,241	0.03%
2022/06/09	3	36.55	4	36.55	36.25	-1	3,198	-0.03%
2022/06/08	7	37.24	22	37.09	37.15	-15	3,145	-0.48%
2022/06/07	12	36.73	4	36.69	36.40	8	2,996	0.27%
2022/06/06	1	35.70	12	35.74	36.00	-11	2,578	-0.43%
2022/06/02	3	33.95	0	0.00	33.80	3	2,466	0.12%
2022/05/31	0	0.00	5	34.85	34.30	-5	2,459	-0.20%
2022/05/27	5	34.25	13.1	34.05	33.40	-8.1	2,406	-0.33%
2022/05/26	10	33.28	20.1	33.22	33.70	-10.1	2,409	-0.42%
2022/05/25	8	32.28	10.2	32.80	32.20	-2.2	2,499	-0.09%
2022/05/24	15.1	33.77	11.2	34.26	32.55	3.9	3,065	0.13%
2022/05/23	0	0.00	18	33.20	33.20	-18	3,113	-0.58%
2022/05/20	0.1	30.40	0	0.00	30.20	0.1	3,149	0.00%
2022/05/18	0.1	30.20	2	30.30	30.30	-2	3,252	-0.06%
2022/05/17	3.2	28.87	0	0.00	29.45	3.2	3,311	0.10%
2022/05/13	0	0.00	1	28.40	28.35	-1	3,551	-0.03%
2022/05/12	1	28.20	0	0.00	27.80	1	3,598	0.03%
2022/05/11	2	29.23	3	29.13	28.80	-1	3,623	-0.03%
2022/05/10	3	27.30	7	28.79	29.00	-4	3,710	-0.11%
2022/05/06	2	28.70	2	28.78	29.10	0	3,911	0.00%
2022/05/05	5	30.25	12	30.05	29.80	-7	3,932	-0.18%
2022/05/04	2	29.05	2	28.75	28.75	0	3,940	0.00%
2022/04/29	15	28.70	4	28.80	28.50	11	4,025	0.27%
2022/04/28	5	28.12	0	0.00	28.30	5	4,066	0.12%
2022/04/22	5	31.63	0	31.45	31.30	5	4,447	0.11%
2022/04/21	0	0.00	0.2	32.31	32.30	-0.2	4,468	0.00%
2022/04/20	1	32.40	0	0.00	32.60	1	4,489	0.02%
2022/04/18	1	32.80	0	0.00	32.15	1	4,550	0.02%
2022/04/15	0	0.00	5	33.37	33.05	-5	4,579	-0.11%
2022/04/14	8	33.89	0	0.00	33.85	8	4,637	0.17%
2022/04/12	5	34.10	5	34.20	33.65	0	4,965	0.00%
2022/04/11	0	0.00	11	35.11	34.30	-11	5,625	-0.20%
2022/04/08	0.1	35.20	0	0.00	35.25	0.1	5,935	0.00%
2022/04/07	2	35.80	1	36.20	35.05	1	5,994	0.02%
2022/04/06	0	0.00	2	35.60	35.60	-2	5,989	-0.03%
2022/03/31	2	36.30	1	36.40	35.75	1	6,163	0.02%
2022/03/30	6.1	36.30	8	36.26	36.10	-1.9	6,272	-0.03%
2022/03/28	0	0.00	0.2	35.15	35.20	-0.2	6,275	0.00%
2022/03/25	1	35.60	21	35.72	35.80	-20	6,347	-0.32%
2022/03/24	13.2	35.64	4	35.83	35.55	9.2	6,376	0.14%
2022/03/23	7.2	36.04	16	36.10	36.10	-8.8	6,458	-0.14%
2022/03/22	3	34.12	1.4	34.14	34.05	1.6	6,483	0.02%
2022/03/21	1	34.20	1	34.80	34.30	0	6,635	0.00%
2022/03/17	2	34.23	0	0.00	34.15	2	7,511	0.03%
2022/03/16	1	32.50	0	0.00	32.50	1	7,803	0.01%
2022/03/15	10	33.40	0	0.00	33.05	10	8,749	0.11%
2022/03/14	7	34.51	1	34.80	34.10	6	9,424	0.06%
2022/03/11	17	34.05	0.2	34.40	34.05	16.9	10,076	0.17%
2022/03/10	5	35.00	1	34.70	34.85	4	10,132	0.04%
2022/03/09	2	33.80	0	0.00	34.10	2	10,126	0.02%
2022/03/08	8	34.84	3	33.78	33.40	5	10,140	0.05%
2022/03/07	11	35.23	1	35.05	34.90	10	10,114	0.10%
2022/03/04	11	36.87	20	36.64	36.55	-9	10,065	-0.09%
2022/03/03	2	37.80	0	0.00	37.15	2	10,046	0.02%
2022/03/01	6	37.39	2	37.55	37.40	4	9,994	0.04%
2022/02/25	4	38.10	3	38.07	37.40	1	9,937	0.01%
2022/02/24	32.2	38.63	34	38.65	36.65	-1.9	9,775	-0.02%
2022/02/23	12.1	38.69	42	38.71	38.60	-29.9	9,159	-0.33%
2022/02/22	2	36.65	1	36.55	36.50	1	8,896	0.01%
2022/02/21	0	0.00	1	36.80	37.60	-1	8,896	-0.01%
2022/02/18	0	0.00	5	37.05	37.15	-5	8,898	-0.06%
2022/02/17	10.2	37.45	28	37.70	37.00	-17.9	9,034	-0.20%
2022/02/16	8	37.52	3	37.47	37.40	5	9,532	0.05%
2022/02/15	5.1	37.35	7	37.37	36.60	-1.9	9,639	-0.02%
2022/02/14	6	35.78	6	35.80	35.65	0	9,553	0.00%
2022/02/11	12	37.20	0	0.00	37.20	12	9,521	0.13%
2022/02/10	7	37.80	4	37.74	37.55	3	9,512	0.03%
2022/02/09	21.1	37.25	3	37.60	37.20	18.1	9,429	0.19%
2022/02/08	2	37.55	6	38.23	36.80	-4	9,374	-0.04%
2022/01/25	0	0.00	1	34.80	34.80	-1	9,356	-0.01%
2022/01/24	0	0.00	1	34.20	35.55	-1	9,364	-0.01%
2022/01/21	1	35.95	0	0.00	35.65	1	9,381	0.01%
2022/01/20	0	0.00	1	36.80	36.80	-1	9,455	-0.01%
2022/01/19	1	37.40	3	37.13	37.10	-2	9,789	-0.02%
2022/01/18	12	37.33	8	37.11	36.85	4	9,877	0.04%
2022/01/17	5	35.99	11	36.15	36.70	-6	9,674	-0.06%
2022/01/14	9	33.43	3	33.65	33.40	6	9,581	0.06%
2022/01/13	1	34.90	0	0.00	34.50	1	9,595	0.01%
2022/01/10	1	36.30	0	0.00	36.00	1	9,624	0.01%
2022/01/07	4	36.49	1	36.45	36.70	3	9,610	0.03%
2022/01/06	6	36.58	10	36.74	37.50	-4	9,554	-0.04%
2022/01/05	148	39.26	158	39.01	37.35	-10	9,515	-0.11%	大買/大賣/
2022/01/04	13	39.60	41	39.02	38.25	-28	9,286	-0.30%
2022/01/03	4	37.61	32	37.73	38.50	-28	8,636	-0.32%
2021/12/30	1	35.50	2	35.55	35.40	-1	8,325	-0.01%
2021/12/29	33	36.47	0	0.00	36.20	33	8,276	0.40%
2021/12/28	0	0.00	4	37.01	36.60	-4	8,263	-0.05%
2021/12/27	13	37.42	18	37.45	37.30	-5	8,227	-0.06%
2021/12/24	8	36.71	14	36.68	36.80	-6	8,142	-0.07%
2021/12/23	36	36.28	36	36.05	35.70	0	8,008	0.00%
2021/12/22	8	35.47	9	35.90	35.20	-1	7,935	-0.01%
2021/12/21	7	35.29	2	35.25	35.35	5	7,883	0.06%
2021/12/20	2	36.00	6	35.40	35.75	-4	7,840	-0.05%
2021/12/17	25	36.60	10	37.74	36.05	15	7,774	0.19%
2021/12/16	8	37.73	2	38.45	37.20	6	7,661	0.08%
2021/12/15	13	37.58	3	37.92	37.30	10	7,488	0.13%
2021/12/14	25	37.61	7	37.90	36.65	18	7,364	0.24%
2021/12/13	69	39.76	40	40.49	39.70	29	7,113	0.41%
2021/12/10	2	38.15	8	38.38	38.20	-6	6,484	-0.09%
2021/12/09	55	38.98	26	38.22	37.05	29	6,174	0.47%
2021/12/08	9	37.96	43	38.98	39.40	-34	5,211	-0.65%
2021/12/07	26	36.93	9	36.81	35.85	17	4,534	0.37%
2021/12/06	2	33.90	17	34.55	34.75	-15	3,878	-0.39%
2021/12/03	0	0.00	1	31.60	31.60	-1	3,828	-0.03%
2021/12/02	12	31.30	0	0.00	30.90	12	3,838	0.31%
2021/11/26	6	31.18	2	30.85	30.95	4	3,970	0.10%
2021/11/25	6	32.86	0	0.00	32.35	6	3,974	0.15%
2021/11/24	1	32.90	0	0.00	32.90	1	3,984	0.03%
2021/11/23	0	0.00	3	32.65	32.65	-3	3,991	-0.08%
2021/11/22	0	0.00	2	33.65	33.70	-2	3,991	-0.05%
2021/11/19	16	33.95	0	0.00	33.55	16	4,025	0.40%
2021/11/18	3	33.80	0	0.00	34.10	3	4,041	0.07%
2021/11/17	9	34.73	8	34.66	34.50	1	4,022	0.02%
2021/11/16	8	33.69	12	34.97	33.40	-4	3,965	-0.10%
2021/11/15	35	35.96	15	35.54	35.05	20	3,833	0.52%
2021/11/12	2	32.50	19	33.78	34.35	-17	3,320	-0.51%
2021/11/11	2	31.85	0	0.00	31.25	2	3,138	0.06%
2021/11/09	4	30.71	5	30.85	30.65	-1	3,174	-0.03%
2021/11/04	1	30.70	0	0.00	30.40	1	3,302	0.03%
2021/11/03	5	30.70	0	0.00	30.80	5	3,366	0.15%
2021/11/02	12	32.77	7	33.75	31.10	5	3,398	0.15%
2021/11/01	1	31.45	4	31.38	31.40	-3	3,310	-0.09%
2021/10/29	5	31.33	5	31.92	30.75	0	3,332	0.00%
2021/10/28	12	31.74	23	32.22	31.60	-11	3,296	-0.33%
2021/10/27	3	34.12	3	33.85	33.50	0	3,314	0.00%
2021/10/26	4	29.98	12	31.80	32.10	-8	3,033	-0.26%
2021/10/25	0	0.00	5	29.15	29.20	-5	3,010	-0.17%
2021/10/22	0	0.00	2	29.50	29.45	-2	3,271	-0.06%
2021/10/21	3	30.13	2	29.55	28.85	1	3,655	0.03%
2021/10/20	0	0.00	3	29.27	29.30	-3	3,829	-0.08%
2021/10/19	0	0.00	1	28.10	28.50	-1	4,739	-0.02%
2021/10/18	2	28.15	10	28.60	28.70	-8	5,153	-0.16%
2021/10/15	5	27.65	3	27.15	27.15	2	5,221	0.04%
2021/10/14	0	0.00	8	26.44	26.40	-8	5,377	-0.15%
2021/10/13	5	26.30	0	0.00	25.70	5	5,442	0.09%
2021/10/12	6	27.70	3	29.00	27.40	3	5,521	0.05%
2021/10/07	0	0.00	3	27.50	27.45	-3	6,092	-0.05%
2021/10/05	0	0.00	9	26.28	26.50	-9	7,013	-0.13%
2021/10/01	12	26.61	0	0.00	26.55	12	7,785	0.15%
2021/09/29	5	28.50	0	0.00	28.40	5	8,400	0.06%
2021/09/27	0	0.00	4	30.24	29.80	-4	9,196	-0.04%
2021/09/23	8	28.55	0	0.00	28.30	8	9,376	0.09%
2021/09/22	2	28.35	0	0.00	28.30	2	9,436	0.02%
2021/09/17	2	29.80	8	29.77	29.80	-6	9,479	-0.06%
2021/09/16	0	0.00	1	28.35	28.25	-1	9,523	-0.01%
2021/09/14	0	0.00	0.1	29.30	28.90	-0.1	9,719	0.00%
2021/09/09	0	0.00	12	29.34	29.50	-12	10,236	-0.12%
2021/09/08	6	28.74	0	0.00	28.90	6	10,496	0.06%
2021/09/06	7	30.02	1	30.10	29.80	6	11,167	0.05%
2021/09/03	2	31.15	3	31.10	31.20	-1	11,532	-0.01%
2021/09/02	10	32.98	9	32.20	31.35	1	11,850	0.01%
2021/09/01	1	32.25	20	31.77	32.15	-19	11,877	-0.16%
2021/08/31	0	0.00	1	31.65	30.60	-1	11,826	-0.01%
2021/08/30	0	0.00	5	30.92	30.85	-5	11,817	-0.04%
2021/08/27	5	30.80	1	31.75	31.05	4	11,865	0.03%
2021/08/26	8	31.56	1	32.50	31.50	7	11,900	0.06%
2021/08/25	0	0.00	5	31.85	31.85	-5	12,033	-0.04%
2021/08/23	4	31.98	9	32.34	32.35	-5	12,167	-0.04%
2021/08/20	5	29.10	5	29.75	29.75	0	12,177	0.00%
2021/08/19	5	30.30	4	30.39	29.75	1	12,215	0.01%
2021/08/18	0	0.00	22	29.72	31.65	-22	12,331	-0.18%
2021/08/17	5	30.00	0	0.00	29.35	5	12,384	0.04%
2021/08/16	7	30.51	5	30.73	30.50	2	12,391	0.02%
2021/08/13	5	32.55	0	0.00	32.20	5	12,374	0.04%
2021/08/11	4	33.55	0	0.00	32.90	4	12,447	0.03%
2021/08/10	6	34.85	3	34.95	34.35	3	12,434	0.02%
2021/08/09	15	36.65	2	35.90	35.95	13	12,415	0.10%
2021/08/06	11	37.70	2	37.45	37.45	9	12,393	0.07%
2021/08/05	0	0.00	1	37.60	37.35	-1	12,395	-0.01%
2021/08/04	8	37.46	0	0.00	37.35	8	12,475	0.06%
2021/08/02	4	38.28	1	38.30	38.40	3	12,551	0.02%
2021/07/30	2	38.25	3	38.53	37.95	-1	12,485	-0.01%
2021/07/29	10	37.78	2	37.80	38.35	8	12,448	0.06%
2021/07/28	12	37.17	0.6	38.40	37.20	11.4	12,404	0.09%
2021/07/27	15	41.41	8	42.02	40.55	7	12,287	0.06%
2021/07/26	11	40.83	12	40.47	40.45	-1	12,001	-0.01%
2021/07/23	20	42.37	28	42.82	40.40	-8	11,852	-0.07%
2021/07/22	38	40.63	56	41.02	41.90	-18	10,983	-0.16%
2021/07/21	11	37.97	0	0.00	38.10	11	10,593	0.10%
2021/07/20	5	38.21	1.2	39.26	37.90	3.8	10,670	0.04%
2021/07/19	4	38.45	5.1	38.90	38.45	-1.1	10,608	-0.01%
2021/07/16	12	39.42	3	39.45	39.00	9	10,687	0.08%
2021/07/15	22	40.10	9.4	40.20	39.30	12.6	10,649	0.12%
2021/07/14	6	42.31	3	42.72	41.20	3	10,499	0.03%
2021/07/13	24	43.28	30	42.19	41.85	-6	10,319	-0.06%
2021/07/12	13	41.12	6	41.41	41.45	7	9,772	0.07%
2021/07/09	1	40.20	5.1	40.26	40.00	-4.1	9,703	-0.04%
2021/07/08	26.2	41.52	32	41.54	40.20	-5.8	9,709	-0.06%
2021/07/07	10	39.48	13	40.07	40.10	-3	9,258	-0.03%
2021/07/06	11.5	38.73	17	38.39	38.05	-5.5	9,016	-0.06%
2021/07/05	16.1	39.20	6	39.08	38.90	10.1	9,075	0.11%
2021/07/02	11	36.85	23	36.58	36.90	-12	8,623	-0.14%
2021/07/01	8	33.96	0	0.00	33.55	8	8,387	0.10%
2021/06/30	14	35.19	0	0.00	35.20	14	8,319	0.17%
2021/06/28	5	36.36	0	0.00	36.65	5	8,214	0.06%
2021/06/25	10	36.88	1	37.65	36.45	9	8,179	0.11%
2021/06/24	1	36.20	0	0.00	36.15	1	8,145	0.01%
2021/06/23	5	37.41	0	0.00	37.25	5	8,101	0.06%
2021/06/22	3	36.50	0	0.00	35.80	3	8,000	0.04%
2021/06/21	3	37.78	1	38.40	37.50	2	7,917	0.03%
2021/06/18	10	40.41	2	40.88	40.05	8	7,910	0.10%
2021/06/17	2	39.80	2	41.25	41.90	0	7,902	0.00%
2021/06/16	10	39.61	3	41.45	38.95	7	7,830	0.09%
2021/06/15	4	41.18	5	40.80	43.25	-1	7,783	-0.01%
2021/06/11	5	39.30	24	39.18	39.35	-19	7,853	-0.24%
2021/06/10	22	35.68	19	35.73	35.80	3	7,500	0.04%
2021/06/09	0	0.00	16	32.48	32.55	-16	7,278	-0.22%
2021/06/04	5	30.80	1	31.00	30.50	4	7,512	0.05%
2021/06/03	13	32.44	4	32.45	32.25	9	7,520	0.12%
2021/06/02	12	33.19	1	34.50	33.00	11	7,544	0.15%
2021/06/01	8	33.33	5	34.50	34.70	3	7,502	0.04%
2021/05/28	2	31.93	0	0.00	31.90	2	7,648	0.03%
2021/05/27	5	31.70	5	32.26	31.65	0	7,968	0.00%
2021/05/26	2	32.25	0	0.00	32.75	2	8,205	0.02%
2021/05/25	0	0.00	6	31.72	31.80	-6	8,376	-0.07%
2021/05/24	1	29.35	2	28.95	28.95	-1	8,364	-0.01%
2021/05/21	3	27.60	7	27.71	28.20	-4	8,482	-0.05%
2021/05/20	10	27.40	0	0.00	26.75	10	8,541	0.12%
2021/05/19	2	27.20	5	28.70	28.80	-3	8,554	-0.04%
2021/05/18	0	0.00	5	26.20	26.20	-5	8,587	-0.06%
2021/05/17	0	0.00	5	24.68	23.85	-5	8,595	-0.06%
2021/05/14	0	0.00	12	26.54	26.50	-12	8,557	-0.14%
2021/05/13	0	0.00	3	26.00	27.25	-3	8,520	-0.04%
2021/05/12	2	26.18	0	0.00	27.20	2	8,480	0.02%
2021/05/11	0	0.00	6	28.58	27.45	-6	8,374	-0.07%
2021/05/10	8	30.49	0	0.00	30.30	8	8,331	0.10%
2021/05/07	1.2	31.92	11	32.03	32.30	-9.8	8,303	-0.12%
2021/05/06	5	30.00	0.2	29.75	29.40	4.8	8,270	0.06%
2021/05/05	12	31.73	0	0.00	30.85	12	8,265	0.15%
2021/05/04	1	32.80	0	0.00	34.20	1	8,284	0.01%
2021/05/03	5	32.88	9.2	32.83	32.15	-4.2	8,207	-0.05%
2021/04/29	1	36.15	2	35.65	35.65	-1	8,138	-0.01%
2021/04/28	5	37.74	2	37.20	37.20	3	8,156	0.04%
2021/04/27	2	39.18	1	38.70	38.65	1	8,263	0.01%
2021/04/26	2	40.10	5	41.28	40.30	-3	8,393	-0.04%
2021/04/23	1.2	34.58	6	37.83	38.80	-4.8	8,263	-0.06%
2021/04/22	12	37.54	2	36.95	35.30	10	8,179	0.12%
2021/04/21	3	38.65	0	0.00	39.00	3	8,056	0.04%
2021/04/20	2	40.43	2	40.28	39.95	0	8,030	0.00%
2021/04/19	7	39.44	0	0.00	39.10	7	8,036	0.09%
2021/04/16	3	43.87	4	44.20	43.00	-1	7,922	-0.01%
2021/04/15	8	40.67	3	41.95	44.30	5	7,853	0.06%
2021/04/14	6	43.13	1	45.10	43.00	5	7,726	0.06%
2021/04/13	6	46.57	7	47.96	46.50	-1	7,652	-0.01%
2021/04/12	15	49.53	3	47.70	47.10	12	7,651	0.16%
2021/04/09	5	51.50	1	55.40	52.30	4	7,713	0.05%
2021/04/08	3	53.73	5	51.96	52.00	-2	7,750	-0.03%
2021/04/07	6	50.20	0	0.00	50.20	6	7,846	0.08%
2021/04/06	1	43.00	2	45.53	45.65	-1	8,219	-0.01%
2021/04/01	0	0.00	6	41.23	41.50	-6	8,252	-0.07%
2021/03/30	2	41.00	0	0.00	41.70	2	8,407	0.02%
2021/03/29	3	39.80	0	0.00	40.30	3	8,446	0.04%
2021/03/26	1	39.50	0	0.00	39.50	1	8,507	0.01%
2021/03/25	2	38.28	0	0.00	38.50	2	8,610	0.02%
2021/03/23	5	41.39	2	40.50	40.50	3	8,783	0.03%
2021/03/22	3	45.17	16	44.58	45.00	-13	8,790	-0.15%
2021/03/19	9	41.72	0	0.00	42.55	9	8,873	0.10%
2021/03/18	3	36.43	3	38.67	38.80	0	8,761	0.00%
2021/03/17	5	33.74	1	35.45	35.30	4	8,604	0.05%
2021/03/15	0	0.00	1	29.35	29.35	-1	8,244	-0.01%
2021/03/12	0	0.00	4	25.60	26.70	-4	8,286	-0.05%
2021/03/11	1	24.60	1	24.40	24.30	0	8,135	0.00%
2021/03/10	2	24.35	5	24.60	24.05	-3	8,107	-0.04%
2021/03/09	0	0.00	10	24.01	24.05	-10	8,059	-0.12%
2021/03/08	9	23.32	5	24.05	23.25	4	7,997	0.05%
2021/03/05	8	24.54	11	24.44	23.50	-3	7,963	-0.04%
2021/03/04	2	24.95	3	25.43	25.00	-1	7,891	-0.01%
2021/03/03	8	23.76	7	24.66	25.30	1	7,788	0.01%
2021/03/02	6	24.93	2	25.10	24.95	4	7,538	0.05%
2021/02/26	2	21.25	12	22.42	23.10	-10	7,165	-0.14%
2021/02/25	9	21.95	14	21.24	21.00	-5	6,869	-0.07%
2021/02/24	0	0.00	2.5	21.65	21.75	-2.5	6,555	-0.04%
2021/02/23	8	18.45	6	18.58	19.80	2	6,480	0.03%
2021/02/22	3	17.50	3	17.53	18.00	0	6,303	0.00%
2021/02/19	7	17.52	3	17.23	17.50	4	6,201	0.06%
2021/02/18	2	16.93	1	16.45	17.60	1	6,119	0.02%
2021/02/17	0	0.00	3	15.95	16.50	-3	6,009	-0.05%
2021/02/04	2	15.20	1	15.20	15.15	1	5,913	0.02%
2021/02/03	1	15.05	3	15.05	15.00	-2	5,890	-0.03%
2021/02/02	6	15.25	1	15.20	15.20	5	5,892	0.08%
2021/02/01	1	15.00	1	15.40	15.10	0	5,905	0.00%
2021/01/29	1	16.30	2	16.80	15.95	-1	5,852	-0.02%
2021/01/28	2	16.80	0	0.00	16.70	2	5,799	0.03%
2021/01/27	1	16.85	1	17.25	17.30	0	5,752	0.00%
2021/01/26	1	16.70	0	0.00	16.70	1	5,677	0.02%
2021/01/25	1	15.75	0	0.00	17.20	1	5,566	0.02%
2021/01/22	0	0.00	2	16.85	16.65	-2	5,485	-0.04%
2021/01/21	12	16.27	0	0.00	17.20	12	5,432	0.22%
2021/01/20	1	16.90	1	16.55	16.55	0	5,337	0.00%
2021/01/19	4	18.35	24	18.35	18.35	-20	5,149	-0.39%
2021/01/18	0	0.00	10	15.80	16.70	-10	4,952	-0.20%
2021/01/14	0	0.00	40	16.70	16.55	-40	4,900	-0.82%
2021/01/12	1	16.50	1	16.80	16.35	0	4,917	0.00%
2021/01/11	2	18.05	16	17.27	18.00	-14	4,927	-0.28%
2021/01/08	1	16.50	36	16.55	16.55	-35	4,842	-0.72%
2021/01/07	7	16.25	2	16.05	16.25	5	4,811	0.10%
2021/01/06	3	16.64	20	16.50	17.10	-17	4,714	-0.36%
2021/01/05	9	18.22	3	18.30	18.20	6	4,547	0.13%
2021/01/04	3	18.05	18	18.65	18.90	-15	4,383	-0.34%
2020/12/31	23	15.99	11	15.76	17.20	12	4,089	0.29%
2020/12/30	24	14.72	6	14.38	15.65	18	3,810	0.47%
2020/12/29	12	15.09	4	14.99	15.45	8	3,624	0.22%
2020/12/25	0	0.00	2	12.90	12.90	-2	3,084	-0.06%
2020/12/24	1	12.05	0	0.00	11.75	1	2,917	0.03%
2020/12/22	0	0.00	2	11.35	11.15	-2	2,821	-0.07%
2020/12/21	0	0.00	2	13.00	12.05	-2	2,763	-0.07%
2020/12/18	5	12.99	2	13.70	13.35	3	2,678	0.11%
2020/12/17	2	11.95	6	12.92	13.40	-4	2,501	-0.16%
2020/12/16	5	12.46	24	12.14	12.20	-19	2,342	-0.81%
2020/12/15	19	11.40	2	11.63	12.55	17	2,197	0.77%
2020/12/11	2	10.10	10	10.33	10.60	-8	1,912	-0.42%
2020/12/10	0	0.00	3	9.25	9.65	-3	1,778	-0.17%
2020/12/09	2	9.99	2	9.86	9.86	0	1,723	0.00%
2020/12/08	3	9.82	5	9.90	9.87	-2	1,639	-0.12%
2020/12/07	0	0.00	6	9.62	9.62	-6	1,478	-0.41%
2020/12/03	5	8.50	0	0.00	8.58	5	1,334	0.37%
2020/11/30	0	0.00	6	8.55	8.56	-6	1,282	-0.47%
2020/11/27	0	0.00	3	8.58	8.40	-3	1,227	-0.24%
2020/11/26	0	0.00	10	8.01	8.06	-10	1,186	-0.84%
2020/11/25	10	7.92	12	7.97	8.00	-2	1,175	-0.17%
2020/11/24	2	8.07	0	0.00	7.90	2	1,167	0.17%
2020/11/20	10	8.15	0	0.00	8.11	10	1,133	0.88%
2020/11/09	0	0.00	2	7.98	8.30	-2	1,046	-0.19%
2020/11/06	2	7.60	0	0.00	7.60	2	1,004	0.20%
2020/10/27	3	7.85	0	0.00	7.86	3	984	0.30%
2020/10/22	5	7.78	16	7.66	7.70	-11	949	-1.16%
2020/10/21	2	7.90	0	0.00	7.90	2	944	0.21%
2020/10/19	16	7.95	5	8.32	8.32	11	914	1.20%
2020/09/25	10	7.45	0	0.00	7.35	10	940	1.06%
2020/09/23	0	0.00	12	7.83	7.94	-12	1,027	-1.17%
2020/09/21	0	0.00	0.2	7.50	7.50	-0.2	966	-0.02%
2020/09/14	4	7.35	0	0.00	7.33	4	898	0.45%
2020/09/11	0	0.00	5	7.39	7.36	-5	890	-0.56%
2020/09/10	0	0.00	2	7.60	7.59	-2	887	-0.23%
2020/09/08	8	7.58	0	0.00	7.44	8	856	0.93%
2020/08/24	0	0.00	2	7.03	6.98	-2	806	-0.25%
2020/08/21	2	6.81	0	0.00	6.94	2	807	0.25%
2020/08/20	5	6.95	0	0.00	6.61	5	805	0.62%
2020/08/14	5	7.18	0	0.00	7.18	5	790	0.63%
2020/08/13	0	0.00	4	7.12	7.12	-4	790	-0.51%
2020/08/06	10	7.20	0	0.00	7.14	10	793	1.26%
2020/07/30	0	0.00	2	7.22	7.13	-2	789	-0.25%
2020/07/29	2	6.91	2	7.05	7.15	0	789	0.00%
2020/07/28	2	7.21	2	6.91	6.91	0	787	0.00%
2020/07/27	2	7.37	2	7.18	7.18	0	782	0.00%
2020/07/24	2	7.75	2	7.81	7.57	0	780	0.00%
2020/07/23	6	7.49	2	7.22	7.90	4	732	0.55%
2020/07/22	2	7.06	2	7.11	7.19	0	691	0.00%
2020/07/20	2	6.87	4	6.88	6.95	-2	684	-0.29%
2020/07/17	2	7.16	3	6.99	6.99	-1	678	-0.15%
2020/07/16	3	7.17	4	7.21	7.18	-1	675	-0.15%
2020/07/15	6	7.19	3	7.19	7.19	3	670	0.45%
2020/07/14	3	7.20	3	7.22	7.18	0	672	0.00%
2020/07/13	2	7.11	2	7.13	7.25	0	667	0.00%
2020/07/09	0	0.00	4	7.45	7.40	-4	654	-0.61%
2020/07/08	3	7.29	3	7.40	7.38	0	641	0.00%
2020/07/06	3	7.51	8	7.63	7.70	-5	606	-0.82%
2020/07/03	13	7.24	0	0.00	7.67	13	536	2.42%
2020/07/02	0	0.00	1	6.78	6.98	-1	414	-0.24%
2020/06/24	0	0.00	2	6.40	6.40	-2	371	-0.54%
2020/06/23	1	6.38	0	0.00	6.51	1	373	0.27%
2020/06/19	1	6.20	0	0.00	6.18	1	354	0.28%
2020/06/08	0	0.00	2	6.03	6.10	-2	447	-0.45%
2020/05/25	0	0.00	3	5.97	5.93	-3	503	-0.60%
2020/05/20	0	0.00	2	6.02	6.04	-2	508	-0.39%
2020/05/19	4	5.98	2	6.02	6.02	2	508	0.39%
2020/05/18	2	5.96	0	0.00	5.97	2	508	0.39%
2020/05/15	7	6.13	9	6.00	5.97	-2	513	-0.39%
2020/05/14	2	6.08	15	6.07	6.01	-13	523	-2.48%
2020/05/13	2	6.06	2	6.16	6.14	0	521	0.00%
2020/05/12	0	0.00	2	6.18	6.13	-2	523	-0.38%
2020/05/11	2	6.20	0	0.00	6.20	2	524	0.38%
2020/05/04	0	0.00	3	6.29	6.29	-3	528	-0.57%
2020/04/30	0	0.00	1	6.36	6.36	-1	533	-0.19%
2020/04/28	0	0.00	2	6.10	6.15	-2	527	-0.38%
2020/04/27	4	6.06	2	6.12	6.08	2	551	0.36%
2020/04/22	10	5.85	0	0.00	5.98	10	562	1.78%
2020/04/16	10	6.01	10	6.04	6.07	0	558	0.00%
2020/04/15	2	5.97	2	6.02	6.03	0	561	0.00%
2020/04/13	0	5.91	0	0.00	5.83	0	568	0.00%
2020/04/10	0	6.25	0	0.00	5.91	0	575	0.00%
2020/04/09	4	5.64	4	5.67	5.69	0	583	0.00%
2020/04/08	0	0.00	2	5.37	5.50	-2	577	-0.35%
2020/04/07	4	5.29	4	5.31	5.34	0	578	0.00%
2020/04/06	0	0.00	2	5.21	5.22	-2	589	-0.34%
2020/04/01	6	5.19	2	5.18	5.21	4	605	0.66%
2020/03/31	0	0.00	1	5.16	5.12	-1	613	-0.16%
2020/03/30	1	5.09	0	0.00	5.07	1	638	0.16%
2020/03/27	4	5.30	4	5.24	5.18	0	770	0.00%
2020/03/25	2	5.12	2	5.09	5.05	0	824	0.00%
2020/03/24	2	4.75	2	4.92	4.89	0	842	0.00%
2020/03/20	0	0.00	5	4.98	5.00	-5	850	-0.59%
2020/03/19	2	4.60	22	4.60	4.59	-20	851	-2.35%
2020/03/18	0	0.00	2	5.24	5.09	-2	836	-0.24%
2020/03/17	8	5.09	8	5.20	5.09	0	846	0.00%
2020/03/16	2	5.46	0	0.00	5.47	2	852	0.23%
2020/03/13	12	5.42	5	5.46	5.69	7	937	0.75%
2020/03/10	7	6.49	7	6.52	6.61	0	977	0.00%
2020/03/09	6	6.78	1	6.86	6.70	5	985	0.51%
2020/03/05	4	7.02	4	7.07	7.06	0	1,019	0.00%
2020/03/02	3	6.89	0	0.00	6.92	3	1,025	0.29%
2020/02/27	0	0.00	1	7.08	6.92	-1	1,042	-0.10%
2020/02/11	1	7.50	0	0.00	7.47	1	1,111	0.09%
2020/02/06	2	7.38	0	0.00	7.40	2	1,128	0.18%
2020/02/04	1	7.30	0	0.00	7.32	1	1,130	0.09%
2020/01/17	1	8.38	5	8.40	8.30	-4	1,114	-0.36%
2019/12/25	0	0.00	1	8.82	8.77	-1	1,717	-0.06%
2019/12/24	1	9.16	15	9.01	8.97	-14	1,861	-0.75%
2019/12/20	0	0.00	3	8.80	8.71	-3	1,825	-0.16%
2019/12/05	0	0.00	1	8.45	8.48	-1	1,647	-0.06%
2019/11/26	0	0.00	5	8.60	8.49	-5	1,595	-0.31%
2019/11/22	2	8.38	0	0.00	8.24	2	1,613	0.12%
2019/11/12	0	0.00	5	7.95	7.95	-5	1,581	-0.32%
2019/10/23	5	8.76	0	0.00	8.60	5	1,615	0.31%
2019/10/18	0	0.00	50	8.53	8.52	-50	1,634	-3.06%
2019/10/04	50	9.38	0	0.00	9.08	50	1,570	3.18%
2019/10/03	0	0.00	20	8.80	9.25	-20	1,360	-1.47%
2019/10/02	20	8.76	0	0.00	8.76	20	1,204	1.66%
2019/09/27	0	0.00	12	9.08	9.05	-12	1,090	-1.10%
2019/09/20	0	0.00	3	8.36	8.36	-3	767	-0.39%
2019/09/19	3	8.10	3	8.06	8.05	0	750	0.00%
2019/09/16	0	0.00	3	7.91	7.87	-3	724	-0.41%
2019/09/12	3	7.85	0	0.00	7.87	3	725	0.41%
2019/08/28	10	7.80	3	7.87	7.77	7	704	0.99%
2019/08/27	3	7.85	0	0.00	7.77	3	693	0.43%
2019/07/26	0	0.00	2	8.75	8.85	-2	1,036	-0.19%
2019/07/23	3	9.00	3	8.98	8.75	0	1,059	0.00%
2019/07/22	0	0.00	5	8.82	8.83	-5	1,040	-0.48%
2019/07/19	0	0.00	2	8.68	8.58	-2	1,027	-0.19%
2019/07/09	0	0.00	2	8.23	8.25	-2	1,394	-0.14%
2019/07/08	2	8.34	0	0.00	8.26	2	1,402	0.14%
2019/06/26	0	0.00	5	7.96	7.97	-5	1,564	-0.32%
2019/06/17	0	0.00	3	7.91	7.92	-3	1,669	-0.18%
2019/06/12	0	0.00	2	7.89	7.90	-2	1,761	-0.11%
2019/06/11	0	0.00	2	7.85	7.78	-2	1,858	-0.11%
2019/05/17	0	0.00	20	8.41	8.15	-20	2,036	-0.98%
2019/05/13	10	8.76	2	8.74	8.84	8	1,973	0.41%
2019/05/10	7	9.05	0	0.00	8.74	7	1,922	0.36%
2019/05/09	10	8.83	0	0.00	8.72	10	1,769	0.57%
2019/05/06	1	8.55	2	8.41	8.37	-1	1,678	-0.06%
2019/05/03	1	8.82	0	0.00	8.77	1	1,657	0.06%
2019/04/22	0	0.00	1	9.08	8.95	-1	1,559	-0.06%
2019/04/19	1	9.11	0	0.00	9.03	1	1,539	0.06%
2019/04/18	12	9.24	2	9.25	9.11	10	1,503	0.67%
2019/04/17	2	8.78	15	9.05	8.78	-13	1,330	-0.98%
2019/04/16	3	8.69	0	0.00	8.91	3	1,218	0.25%
2019/04/12	0	0.00	5	8.23	8.12	-5	1,120	-0.45%
2019/04/10	10	8.49	2	8.45	8.43	8	1,088	0.73%
2019/04/02	2	8.09	0	0.00	7.81	2	926	0.22%
2019/03/22	0	0.00	30	8.17	8.22	-30	786	-3.81%
2019/03/21	15	8.36	2	8.32	8.28	13	767	1.69%
2019/03/20	20	8.46	0	0.00	8.40	20	750	2.66%
2019/03/19	0	0.00	15	8.43	8.59	-15	746	-2.01%
2019/03/18	15	8.26	2	8.30	8.24	13	700	1.86%
2019/03/15	0	0.00	1	8.45	8.44	-1	675	-0.15%
2019/03/14	8	8.43	8	8.42	8.50	0	647	0.00%
2019/03/13	2	7.86	0	0.00	7.95	2	548	0.36%
2019/03/12	0	0.00	11	7.69	7.66	-11	515	-2.13%
2019/03/11	0	0.00	10	7.70	7.72	-10	508	-1.97%
2019/03/08	5	7.15	11	7.34	7.46	-6	461	-1.30%
2019/03/07	0	0.00	10	7.13	7.11	-10	418	-2.39%
2019/03/05	2	7.10	0	0.00	7.10	2	405	0.49%
2019/02/27	0	0.00	5	7.03	7.05	-5	385	-1.30%
2019/02/22	14	7.16	5	7.24	7.14	9	429	2.10%
2019/02/12	5	6.73	0	0.00	6.72	5	336	1.49%
2019/01/25	5	6.66	0	0.00	6.62	5	350	1.43%
2019/01/22	2	6.77	0	0.00	6.69	2	339	0.59%
2019/01/16	0	0.00	5	6.62	6.60	-5	349	-1.43%
2019/01/14	10	6.70	0	0.00	6.60	10	350	2.86%
2019/01/08	0	0.00	2	6.65	6.64	-2	347	-0.58%
2018/12/27	6	6.80	6	6.87	6.83	0	398	0.00%
2018/11/09	0	0.00	1	6.80	6.80	-1	440	-0.23%
2018/11/08	4	6.79	3	6.87	6.79	1	448	0.22%
2018/11/07	0	0.00	4	6.75	6.76	-4	447	-0.89%
2018/11/06	4	6.70	0	0.00	6.68	4	468	0.85%
2018/11/02	0	0.00	5	6.76	6.77	-5	493	-1.01%
2018/11/01	0	0.00	2	6.58	6.69	-2	514	-0.39%
2018/10/31	2	6.51	0	0.00	6.51	2	514	0.39%
2018/10/26	2	6.43	2	6.39	6.40	0	570	0.00%
2018/10/17	0	0.00	2	6.70	6.70	-2	670	-0.30%
2018/10/12	27	6.52	20	6.49	6.67	7	744	0.94%
2018/10/11	2	6.51	6	6.55	6.51	-4	746	-0.54%
2018/10/09	4	7.24	1	7.33	7.23	3	733	0.41%
2018/10/08	1	7.32	0	0.00	7.35	1	795	0.13%
2018/09/13	0	0.00	4	7.64	7.72	-4	1,608	-0.25%
2018/09/12	6	7.65	2	7.70	7.62	4	1,678	0.24%
2018/09/10	3	8.02	0	0.00	7.54	3	1,775	0.17%
2018/09/03	3	8.67	0	0.00	8.57	3	2,495	0.12%
2018/08/29	0	0.00	10	8.91	8.90	-10	2,950	-0.34%
2018/08/21	2	8.80	0	0.00	8.70	2	3,286	0.06%
2018/08/16	4	8.45	0	0.00	8.63	4	3,413	0.12%
2018/08/15	3	8.59	0	0.00	8.54	3	3,408	0.09%
2018/08/14	3	8.68	0	0.00	8.63	3	3,409	0.09%
2018/07/25	10	9.57	0	0.00	9.45	10	3,331	0.30%
2018/07/23	0	0.00	22	9.65	9.48	-22	3,313	-0.66%
2018/07/20	17	9.77	0	0.00	9.65	17	3,301	0.51%
2018/07/19	0	0.00	3	9.70	9.60	-3	3,248	-0.09%
2018/07/17	5	9.78	0	0.00	9.65	5	3,250	0.15%
2018/07/16	0	0.00	3	9.92	9.82	-3	3,233	-0.09%
2018/07/13	3	9.93	7	10.05	10.05	-4	3,168	-0.13%
2018/07/12	4	9.17	2	9.19	9.20	2	3,063	0.07%
2018/07/11	1	8.93	0	0.00	8.86	1	2,900	0.03%
2018/07/05	3	9.08	0	0.00	9.08	3	2,837	0.11%
2018/07/04	3	9.11	5	9.17	9.10	-2	2,785	-0.07%
2018/07/03	3	9.58	0	0.00	9.51	3	2,761	0.11%
2018/07/02	0	0.00	2	10.00	9.90	-2	2,740	-0.07%
2018/06/29	5	9.98	0	0.00	9.74	5	2,689	0.19%
2018/06/25	2	10.40	0	0.00	10.15	2	2,551	0.08%
2018/06/22	0	0.00	17	10.26	10.05	-17	2,468	-0.69%
2018/06/20	20	9.57	20	9.38	9.40	0	2,326	0.00%
2018/06/15	0	0.00	21	10.18	10.00	-21	2,260	-0.93%
2018/06/14	34	10.47	34	10.49	10.05	0	2,340	0.00%
2018/06/13	0	0.00	1	11.10	10.45	-1	2,290	-0.04%
2018/06/12	17	11.15	0	0.00	11.15	17	2,206	0.77%
2018/06/11	86	10.70	203	11.11	11.30	-117	2,089	-5.60%	大賣/鉅額交易
2018/06/08	168	10.35	30	9.93	10.50	138	1,743	7.91%	大買/鉅額交易
2018/06/07	8	9.38	2	9.40	9.55	6	1,700	0.35%
2018/06/06	0	0.00	20	9.00	8.95	-20	1,536	-1.30%
2018/06/05	10	9.24	2	9.30	9.03	8	1,516	0.53%
2018/06/04	20	8.96	0	0.00	8.96	20	1,432	1.40%
2018/06/01	0	0.00	1	8.70	9.00	-1	1,408	-0.07%
2018/05/30	3	8.20	7	9.00	8.85	-4	1,266	-0.32%
2018/05/28	0	0.00	15	8.25	8.20	-15	1,147	-1.31%
2018/05/24	15	8.30	22	8.62	8.60	-7	1,103	-0.63%
2018/05/18	0	0.00	1	8.18	8.14	-1	983	-0.10%
2018/05/04	0	0.00	15	7.50	7.48	-15	1,055	-1.42%
2018/05/03	17	7.69	2	7.65	7.58	15	1,055	1.42%
2018/05/02	0	0.00	2	7.59	7.59	-2	1,052	-0.19%
2018/04/30	2	7.52	0	0.00	7.52	2	1,053	0.19%
2018/04/11	3	8.15	0	0.00	8.10	3	1,249	0.24%
2018/03/31	0	0.00	3	8.48	8.47	-3	1,258	-0.24%
2018/03/14	1	8.65	0	0.00	8.57	1	998	0.10%
2018/03/12	0	0.00	1	8.15	8.26	-1	747	-0.13%
2018/03/09	1	7.99	0	0.00	7.99	1	751	0.13%