普誠 (6129)-元大-六合券商分點個股進出

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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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	2	18.95	0	0.00	18.90	2	354	0.56%
2024/11/13	0	0.00	4	18.95	19.15	-4	360	-1.11%
2024/11/12	1	19.10	0	0.00	19.10	1	361	0.28%
2024/10/25	1	21.15	1	21.20	21.10	0	394	0.00%
2024/10/18	0	0.00	10	21.70	21.25	-10	433	-2.31%
2024/10/16	2	21.80	0	0.00	21.90	2	446	0.45%
2024/09/30	1	22.35	0	0.00	22.30	1	579	0.17%
2024/09/27	1	22.35	0	0.00	22.20	1	584	0.17%
2024/09/26	0	0.00	1	22.50	22.20	-1	580	-0.17%
2024/09/25	0	0.00	1	21.70	21.85	-1	576	-0.17%
2024/09/19	0	0.00	1	21.25	21.25	-1	593	-0.17%
2024/09/11	1	20.45	0	0.00	20.05	1	620	0.16%
2024/09/10	1	20.50	0	0.00	20.35	1	623	0.16%
2024/09/06	0	0.00	0.2	21.05	21.00	-0.2	629	-0.03%
2024/08/26	0	0.00	2	22.75	22.60	-2	708	-0.28%
2024/08/22	0	0.00	1	22.80	23.00	-1	821	-0.12%
2024/08/21	24.2	22.95	21	23.01	22.90	3.2	822	0.39%
2024/08/20	1	21.70	0	0.00	21.95	1	794	0.13%
2024/08/19	0	0.00	1	21.60	21.50	-1	792	-0.13%
2024/08/07	1.1	20.96	0	0.00	21.10	1.1	796	0.14%
2024/08/05	0	0.00	5	20.60	20.30	-5	771	-0.65%
2024/08/01	0	0.00	0.1	23.50	23.50	-0.1	754	-0.01%
2024/07/31	0	0.00	1	22.80	22.95	-1	755	-0.13%
2024/07/30	1	22.60	0	0.00	22.85	1	758	0.13%
2024/07/26	0	0.00	2	22.10	23.00	-2	748	-0.27%
2024/07/22	1	24.20	1	24.15	24.10	0	739	0.00%
2024/07/19	1	25.10	1	25.20	24.90	0	732	0.00%
2024/07/18	0	0.00	2	25.70	25.75	-2	728	-0.27%
2024/07/17	1	26.45	4	26.45	26.55	-3	721	-0.42%
2024/07/16	2	26.95	0	0.00	26.45	2	715	0.28%
2024/07/15	18	27.09	11	26.83	26.75	7	713	0.98%
2024/07/12	1	25.40	0	0.00	25.40	1	644	0.16%
2024/07/10	1	25.45	1	25.55	25.40	0	653	0.00%
2024/06/12	0	0.00	2	24.70	24.60	-2	722	-0.28%
2024/06/04	1	26.30	0	0.00	26.50	1	757	0.13%
2024/05/30	2.1	26.47	0	0.00	26.55	2.1	784	0.27%
2024/05/29	0.5	27.05	0	0.00	27.00	0.5	782	0.06%
2024/05/24	0	0.00	2	24.30	24.30	-2	695	-0.29%
2024/05/20	0.1	24.65	0	0.00	24.60	0.1	732	0.01%
2024/05/02	0.1	24.40	0	0.00	24.50	0.1	837	0.01%
2024/04/25	2	23.90	0	0.00	23.90	2	858	0.23%
2024/04/23	0	0.00	1	23.70	23.60	-1	890	-0.11%
2024/04/19	2	24.05	0	0.00	23.90	2	908	0.22%
2024/04/12	0	0.00	4	26.28	26.20	-4	926	-0.43%
2024/04/10	0	0.00	2	26.95	26.80	-2	966	-0.21%
2024/04/09	1	26.50	0	0.00	26.55	1	985	0.10%
2024/04/08	0	0.00	1	26.45	26.40	-1	998	-0.10%
2024/04/02	1	27.00	0	0.00	26.90	1	1,097	0.09%
2024/03/29	0	0.00	4	27.86	27.25	-4	1,499	-0.27%
2024/03/28	2	27.50	1	27.20	27.55	1	1,485	0.07%
2024/03/27	2	26.43	0	0.00	26.40	2	1,493	0.13%
2024/03/25	1	26.30	0	0.00	26.35	1	1,549	0.06%
2024/03/22	2	26.60	1	26.65	26.65	1	1,555	0.06%
2024/03/21	1	26.25	0	0.00	26.20	1	1,561	0.06%
2024/03/20	1	26.20	0	0.00	26.15	1	1,565	0.06%
2024/03/18	1	26.55	0	0.00	26.50	1	1,600	0.06%
2024/03/15	3	26.68	0	0.00	26.55	3	1,606	0.19%
2024/03/14	3	27.15	0	0.00	26.75	3	1,617	0.19%
2024/03/12	0	27.65	0	0.00	27.90	0	1,690	0.00%
2024/03/07	4	27.65	21	27.70	27.55	-17	1,695	-1.00%
2024/03/06	0	0.00	15	28.10	28.10	-15	1,691	-0.89%
2024/03/05	0	0.00	24	28.53	28.35	-24	1,696	-1.41%
2024/03/04	1	28.60	20	29.13	28.60	-19	1,742	-1.09%
2024/02/27	0	0.00	20	28.40	28.55	-20	1,879	-1.06%
2024/02/26	1	29.15	11	28.95	29.00	-10	2,025	-0.49%
2024/02/22	10	29.13	0	0.00	29.05	10	2,120	0.47%
2024/02/21	2	29.15	0	0.00	29.15	2	2,146	0.09%
2024/02/20	0	0.00	1	29.80	29.40	-1	2,161	-0.05%
2024/02/16	0	0.00	2	29.60	29.70	-2	2,178	-0.09%
2024/02/15	0	0.00	2	28.45	28.70	-2	2,187	-0.09%
2024/02/05	19	28.60	0	0.00	28.45	19	2,202	0.86%
2024/02/02	2	28.88	0	0.00	28.70	2	2,223	0.09%
2024/01/31	0	29.10	0	0.00	28.85	0	2,275	0.00%
2024/01/30	1	28.95	0	0.00	28.95	1	2,283	0.04%
2024/01/24	5	29.50	0	0.00	29.70	5	2,279	0.22%
2024/01/23	31	29.60	0	0.00	29.65	31	2,289	1.35%
2024/01/22	0	29.40	0	0.00	29.50	0	2,289	0.00%
2024/01/19	1	29.15	1	29.00	29.00	0	2,293	0.00%
2024/01/17	1	29.20	3	29.25	29.20	-2	2,328	-0.09%
2024/01/16	6	29.41	2	29.90	29.85	4	2,339	0.17%
2024/01/15	2	29.60	0	0.00	29.60	2	2,369	0.08%
2024/01/12	0	0.00	5	29.45	29.20	-5	2,380	-0.21%
2024/01/10	5	29.60	8	29.58	29.25	-3	2,515	-0.12%
2024/01/09	5	29.80	5	30.00	29.75	0	2,499	0.00%
2024/01/08	5	30.19	5	30.50	30.00	0	2,487	0.00%
2024/01/04	18	30.59	14	30.97	30.45	4	2,492	0.16%
2024/01/03	2	30.88	0	0.00	30.70	2	2,456	0.08%
2023/12/28	1	31.85	18	31.84	31.25	-17	2,402	-0.71%
2023/12/27	34	32.87	46	32.34	32.00	-12	2,321	-0.52%
2023/12/26	1	30.20	7	30.64	30.70	-6	1,943	-0.31%
2023/12/25	0.2	30.32	0	0.00	30.05	0.2	1,905	0.01%
2023/12/22	1	30.10	20	30.55	29.95	-19	1,875	-1.01%
2023/12/21	2	29.10	2	30.05	30.25	0	1,840	0.00%
2023/12/14	14	30.40	17	31.00	30.35	-3	1,746	-0.17%
2023/12/13	1	30.15	1	30.50	30.20	0	1,725	0.00%
2023/12/12	1	30.20	0	0.00	30.10	1	1,713	0.06%
2023/12/11	1	30.45	3	30.25	30.25	-2	1,707	-0.12%
2023/12/08	12	30.54	12	30.95	30.40	0	1,694	0.00%
2023/12/06	1	30.20	1	30.80	31.00	0	1,615	0.00%
2023/12/05	1	30.20	2	30.13	30.10	-1	1,589	-0.06%
2023/11/30	1	31.20	1	30.90	30.90	0	1,684	0.00%
2023/11/29	2	31.40	32	31.19	31.40	-30	1,669	-1.80%
2023/11/28	32	31.65	2	31.15	31.55	30	1,618	1.85%
2023/11/24	12	30.41	3	30.52	30.25	9	1,503	0.60%
2023/11/22	1	30.65	2	31.45	31.75	-1	1,288	-0.08%
2023/11/21	0	0.00	2	30.48	30.50	-2	1,191	-0.17%
2023/11/20	67	30.67	17	30.79	30.35	50	1,182	4.23%
2023/11/17	2	30.30	2	30.43	30.35	0	1,147	0.00%
2023/11/16	0	0.00	1	30.20	30.00	-1	1,129	-0.09%
2023/11/15	1	30.00	0	0.00	29.75	1	1,114	0.09%
2023/11/13	1	29.10	0	0.00	28.90	1	1,069	0.09%
2023/11/10	0	0.00	1	30.25	30.00	-1	1,057	-0.09%
2023/11/08	0	0.00	1	30.40	29.75	-1	1,051	-0.10%
2023/11/03	1	28.30	1	28.00	28.00	0	1,115	0.00%
2023/11/01	1	27.85	0	0.00	27.85	1	1,115	0.09%
2023/10/31	3	28.68	2	28.65	28.20	1	1,108	0.09%
2023/10/30	3	29.13	1	29.05	29.05	2	1,106	0.18%
2023/10/27	3	29.12	0	0.00	28.85	3	1,111	0.27%
2023/10/26	12.1	29.57	12	29.88	29.30	0.1	1,108	0.01%
2023/10/25	1	30.35	1	29.90	29.90	0	1,097	0.00%
2023/10/24	5	30.22	4	29.73	30.05	1	1,077	0.09%
2023/10/23	1	29.05	1	30.15	30.25	0	1,052	0.00%
2023/10/20	4	29.39	4	29.38	29.20	0	1,017	0.00%
2023/10/19	7	29.92	4	30.11	29.25	3	1,024	0.29%
2023/10/18	1	29.75	1	29.60	29.85	0	946	0.00%
2023/10/17	0	0.00	1	28.60	28.60	-1	887	-0.11%
2023/10/13	0	0.00	1	28.75	28.70	-1	909	-0.11%
2023/10/11	0	0.00	1	28.90	28.60	-1	909	-0.11%
2023/10/06	1	29.30	1	29.30	29.30	0	933	0.00%
2023/10/05	1	29.75	1	29.45	29.45	0	953	0.00%
2023/10/04	1	29.10	0	0.00	29.75	1	953	0.10%
2023/09/20	0	0.00	4	29.53	29.50	-4	1,063	-0.38%
2023/09/15	0	0.00	2	30.10	30.30	-2	1,077	-0.19%
2023/09/11	1.1	29.22	1	29.45	29.00	0.1	1,131	0.01%
2023/09/08	0	0.00	3	29.75	29.70	-3	1,171	-0.26%
2023/09/07	1	29.95	4	30.25	29.90	-3	1,247	-0.24%
2023/09/06	3	30.65	2	30.50	30.30	1	1,268	0.08%
2023/09/05	32	30.98	0	0.00	31.00	32	1,270	2.52%
2023/08/18	0	0.00	3	28.90	28.50	-3	1,337	-0.22%
2023/08/16	0	0.00	2	28.25	28.30	-2	1,344	-0.15%
2023/08/15	5	28.60	5	28.35	28.25	0	1,344	0.00%
2023/08/14	3	28.05	1	28.05	28.20	2	1,350	0.15%
2023/08/09	0	0.00	5	31.00	30.85	-5	1,317	-0.38%
2023/08/02	0	29.95	0	0.00	29.95	0	1,272	0.00%
2023/07/31	1	30.70	0	0.00	30.60	1	1,420	0.07%
2023/07/28	0	30.90	0	0.00	30.80	0	1,464	0.00%
2023/07/27	1	30.90	1	31.20	30.90	0	1,486	0.00%
2023/07/19	1	30.61	0	0.00	30.60	1	1,614	0.06%
2023/07/17	0	0.00	1	31.35	31.45	-1	1,739	-0.06%
2023/07/14	0	0.00	0	30.95	30.95	0	1,865	0.00%
2023/07/13	0.2	31.10	0	0.00	30.75	0.2	1,998	0.01%
2023/07/12	1	31.20	0	0.00	31.15	1	2,041	0.05%
2023/07/10	1	32.20	0	0.00	31.90	1	2,136	0.05%
2023/07/07	0	0.00	2	31.85	32.30	-2	2,190	-0.09%
2023/07/06	0.1	32.60	0	0.00	32.30	0.1	2,264	0.00%
2023/06/29	0.1	32.00	0	0.00	31.90	0.1	2,273	0.00%
2023/06/26	0	0.00	2	32.60	32.00	-2	2,416	-0.08%
2023/06/20	5	33.20	0	0.00	32.70	5	2,474	0.20%
2023/06/19	13	33.20	13	33.50	33.15	0	2,578	0.00%
2023/06/16	0	0.00	3	33.57	33.20	-3	2,622	-0.11%
2023/06/15	10.1	33.65	0	0.00	33.25	10.1	2,629	0.38%
2023/06/14	4.1	33.35	2	33.53	33.45	2.1	2,636	0.08%
2023/06/13	13.1	33.33	12	32.70	33.35	1.1	2,666	0.04%
2023/06/09	0.1	32.40	0	0.00	32.10	0.1	2,718	0.00%
2023/06/08	0	32.80	0	0.00	32.50	0	2,756	0.00%
2023/06/07	20.1	33.72	20	33.52	33.70	0.1	2,860	0.00%
2023/06/05	21	33.92	22	33.97	33.80	-1	3,742	-0.03%
2023/06/02	0.1	33.90	1	33.90	33.85	-0.9	3,788	-0.02%
2023/06/01	0.1	33.70	1	33.85	33.65	-0.9	3,800	-0.02%
2023/05/31	0.1	33.60	0	0.00	33.35	0.1	3,857	0.00%
2023/05/25	11.1	33.00	11	32.95	32.75	0.1	3,966	0.00%
2023/05/24	1.1	33.21	0	0.00	33.10	1.1	4,019	0.03%
2023/05/23	0	0.00	1	33.25	33.25	-1	4,095	-0.02%
2023/05/16	0	0.00	2	32.15	32.40	-2	4,201	-0.05%
2023/05/15	0.1	32.25	0.1	32.30	32.00	0	4,231	0.00%
2023/05/11	0	0.00	1.1	32.51	32.50	-1.1	4,541	-0.02%
2023/05/10	2	33.00	0	0.00	33.30	2	4,673	0.04%
2023/05/08	1	33.50	1	33.25	33.30	0	4,722	0.00%
2023/05/05	2	33.65	0	0.00	33.55	2	4,793	0.04%
2023/05/04	3	36.20	1	35.65	35.65	2	4,997	0.04%
2023/05/02	1	36.10	3	35.92	35.90	-2	5,107	-0.04%
2023/04/27	16	34.13	16	33.98	33.90	0	5,071	0.00%
2023/04/26	1	33.00	0	0.00	33.80	1	5,055	0.02%
2023/04/24	2	34.85	1	34.90	34.80	1	5,039	0.02%
2023/04/21	17	34.71	22.1	34.27	34.45	-5.1	5,059	-0.10%
2023/04/20	3	35.68	0	0.00	35.35	3	5,038	0.06%
2023/04/19	4.1	38.36	4	37.20	36.90	0.1	5,099	0.00%
2023/04/18	12.1	37.55	25	37.46	37.60	-12.9	4,962	-0.26%
2023/04/17	1	37.05	1	37.05	37.10	0	4,837	0.00%
2023/04/14	7	36.75	9	36.62	36.40	-2	4,783	-0.04%
2023/04/13	0	0.00	1	36.55	36.30	-1	4,709	-0.02%
2023/04/12	0	0.00	2	36.75	36.90	-2	4,683	-0.04%
2023/04/11	5	36.40	2	36.50	36.45	3	4,630	0.06%
2023/04/10	0	0.00	1	35.35	35.15	-1	4,553	-0.02%
2023/03/31	14	34.70	16	34.69	34.70	-2	4,538	-0.04%
2023/03/29	2	34.55	0	0.00	34.45	2	4,543	0.04%
2023/03/28	1	34.90	3	35.10	34.15	-2	4,563	-0.04%
2023/03/27	1	36.15	0	0.00	35.60	1	4,479	0.02%
2023/03/23	4	36.34	0	0.00	36.35	4	4,437	0.09%
2023/03/22	6	36.83	8	37.04	36.50	-2	4,450	-0.04%
2023/03/21	0	36.20	0	0.00	36.00	0	4,378	0.00%
2023/03/20	13	36.11	16	36.27	36.00	-3	4,356	-0.07%
2023/03/17	1	36.10	2	36.18	35.85	-1	4,373	-0.02%
2023/03/16	1	36.60	0	0.00	35.65	1	4,381	0.02%
2023/03/15	2.1	36.84	32	36.95	37.00	-29.9	4,485	-0.67%
2023/03/14	2	36.60	13	36.98	36.10	-11	4,535	-0.24%
2023/03/13	12	35.40	11	36.15	36.10	1	4,884	0.02%
2023/03/10	47	36.80	16	36.07	36.40	31	5,179	0.60%
2023/03/09	76	38.53	62	38.76	38.05	14	5,169	0.27%
2023/03/08	49	37.80	31	36.88	37.80	18	4,767	0.38%
2023/03/07	14	35.67	35	35.44	35.60	-21	4,431	-0.47%
2023/03/06	20	35.15	24	35.35	35.15	-4	4,397	-0.09%
2023/03/03	15	35.17	41	35.65	35.05	-26	4,431	-0.59%
2023/03/02	2	35.03	2	35.23	35.05	0	4,446	0.00%
2023/03/01	6	34.92	6	34.98	34.75	0	4,467	0.00%
2023/02/24	37	35.08	1	35.45	34.80	36	4,472	0.80%
2023/02/23	1	35.30	79	35.41	35.55	-78	4,444	-1.76%
2023/02/22	39	35.11	3	35.13	34.95	36	4,425	0.81%
2023/02/21	23	35.22	21	35.45	35.30	2	4,399	0.05%
2023/02/20	40	35.20	7	35.05	35.20	33	4,365	0.76%
2023/02/16	0	0.00	1	34.10	34.30	-1	4,343	-0.02%
2023/02/15	1	33.85	5	33.87	33.70	-4	4,366	-0.09%
2023/02/14	6.1	34.09	4	34.31	33.75	2.1	4,378	0.05%
2023/02/13	4	34.05	0	0.00	33.85	4	4,408	0.09%
2023/02/10	5	34.94	2	34.85	34.45	3	4,545	0.07%
2023/02/09	9	35.94	4	35.76	35.45	5	4,585	0.11%
2023/02/08	5	35.03	6	35.29	35.40	-1	4,375	-0.02%
2023/02/07	21	33.92	21	34.11	34.30	0	4,247	0.00%
2023/02/03	1.1	35.19	6	34.83	34.45	-5	4,186	-0.12%
2023/02/02	17	35.03	31	35.35	35.70	-14	4,094	-0.34%
2023/02/01	9	33.84	6	33.38	34.00	3	3,765	0.08%
2023/01/31	32	32.74	32	32.64	32.75	0	3,656	0.00%
2023/01/30	0	0.00	2	32.53	32.35	-2	3,626	-0.06%
2023/01/17	0	0.00	5	31.40	31.50	-5	3,603	-0.14%
2023/01/16	1	31.20	11	31.10	31.25	-10	3,614	-0.28%
2023/01/13	23	31.45	24	31.78	31.05	-1	3,627	-0.03%
2023/01/12	25	32.15	25	32.30	31.50	0	3,636	0.00%
2023/01/11	0	0.00	4	32.01	32.25	-4	3,618	-0.11%
2023/01/10	1	31.50	2	31.75	31.60	-1	3,631	-0.03%
2023/01/09	4	32.29	7	32.02	31.95	-3	3,649	-0.08%
2023/01/06	2	30.50	1	30.60	30.40	1	3,530	0.03%
2023/01/05	2	30.60	2	31.38	30.30	0	3,608	0.00%
2023/01/04	1	30.50	2	30.45	30.35	-1	3,626	-0.03%
2023/01/03	0	0.00	1	30.15	30.15	-1	3,665	-0.03%
2022/12/30	1	29.85	0	0.00	29.60	1	3,734	0.03%
2022/12/29	1	29.50	1	30.00	29.95	0	3,821	0.00%
2022/12/27	1	30.45	1	30.00	30.00	0	3,913	0.00%
2022/12/22	1	29.95	0	0.00	30.05	1	4,012	0.02%
2022/12/21	2	30.10	1	29.90	29.55	1	4,070	0.02%
2022/12/20	5	30.96	1	29.85	29.75	4	4,098	0.10%
2022/12/16	1	31.80	0	0.00	31.35	1	4,258	0.02%
2022/12/15	19	32.22	21	32.07	32.10	-2	4,285	-0.05%
2022/12/14	24	32.10	22	31.70	32.35	2	4,329	0.05%
2022/12/13	17	31.86	17	31.99	31.20	0	4,304	0.00%
2022/12/09	17	32.53	25	32.84	32.15	-8	4,333	-0.18%
2022/12/07	9	33.63	0	0.00	32.60	9	4,380	0.21%
2022/12/06	20	34.89	26	35.42	35.00	-6	4,255	-0.14%
2022/12/05	12	35.15	10	35.43	34.80	2	4,157	0.05%
2022/12/02	10	34.33	58	34.89	35.90	-48	3,800	-1.26%
2022/12/01	19	32.24	31	32.75	32.65	-12	3,541	-0.34%
2022/11/30	16	31.93	15	32.25	31.75	1	3,629	0.03%
2022/11/29	6	32.14	1	32.80	31.85	5	3,707	0.13%
2022/11/28	2	31.30	0	0.00	31.25	2	3,736	0.05%
2022/11/25	21	31.91	21	31.61	31.25	0	3,907	0.00%
2022/11/24	1	31.10	2	31.83	32.15	-1	3,939	-0.03%
2022/11/23	15	31.08	15	30.95	31.00	0	3,952	0.00%
2022/11/18	1	32.00	1	30.85	30.85	0	4,544	0.00%
2022/11/17	0	0.00	3	31.30	31.60	-3	4,668	-0.06%
2022/11/16	26	31.55	16	31.50	31.50	10	4,802	0.21%
2022/11/15	10	31.00	12	31.22	31.10	-2	4,883	-0.04%
2022/11/11	16	30.76	11	30.86	30.50	5	5,556	0.09%
2022/11/09	2	30.65	0	0.00	30.70	2	6,360	0.03%
2022/11/08	44	31.62	3	32.37	30.40	41	6,691	0.61%
2022/11/07	8	30.34	7	30.86	30.70	1	7,436	0.01%
2022/11/04	22	28.73	23	28.62	29.75	-1	7,562	-0.01%
2022/11/03	1	28.60	2	28.40	28.30	-1	7,700	-0.01%
2022/11/02	0	0.00	1	28.50	28.40	-1	8,106	-0.01%
2022/10/31	0	0.00	1	27.55	27.80	-1	8,713	-0.01%
2022/10/28	0	0.00	3	27.35	27.25	-3	8,752	-0.03%
2022/10/27	1	28.05	0	0.00	28.00	1	8,824	0.01%
2022/10/26	0	0.00	1	27.20	27.05	-1	8,883	-0.01%
2022/10/24	5	28.65	1	29.00	28.15	4	9,190	0.04%
2022/10/19	4	30.11	4	29.50	29.40	0	9,249	0.00%
2022/10/17	1	29.05	1	29.25	29.50	0	9,320	0.00%
2022/10/14	20	27.85	0	0.00	28.60	20	9,313	0.21%
2022/10/13	3	27.38	0	0.00	26.75	3	9,334	0.03%
2022/10/12	1	29.10	0	0.00	29.20	1	9,307	0.01%
2022/10/11	4	29.88	4	29.40	29.25	0	9,299	0.00%
2022/10/07	2	31.83	1	32.20	31.75	1	9,286	0.01%
2022/10/06	6	31.88	2	32.05	31.60	4	9,272	0.04%
2022/10/05	2	30.60	0	0.00	30.60	2	9,191	0.02%
2022/10/03	3	29.98	1	29.50	30.25	2	9,109	0.02%
2022/09/29	1	29.20	0	0.00	29.20	1	9,114	0.01%
2022/09/28	2	29.15	0	0.00	28.60	2	9,104	0.02%
2022/09/26	1	30.00	3	30.12	29.85	-2	9,028	-0.02%
2022/09/23	83	31.70	64	31.60	31.30	19	9,012	0.21%
2022/09/22	20	32.86	16	32.94	33.15	4	8,915	0.04%
2022/09/21	5	33.41	4	33.33	33.40	1	8,950	0.01%
2022/09/20	4	33.80	1	33.85	33.80	3	9,006	0.03%
2022/09/19	1	33.75	0	0.00	33.40	1	9,117	0.01%
2022/09/15	4	35.86	4	35.29	34.85	0	9,059	0.00%
2022/09/14	1	34.75	0	0.00	35.95	1	9,020	0.01%
2022/09/13	2	35.80	0	0.00	35.90	2	8,975	0.02%
2022/09/08	2	34.30	1	34.60	34.60	1	8,958	0.01%
2022/09/07	5	34.89	10	34.80	34.00	-5	8,946	-0.06%
2022/09/06	16	35.31	7	35.09	34.75	9	8,897	0.10%
2022/09/05	55	37.89	30	37.00	37.00	25	8,723	0.29%
2022/09/02	2	38.43	27	38.73	39.10	-25	8,648	-0.29%
2022/09/01	21	38.05	7	38.37	37.90	14	8,550	0.16%
2022/08/31	23	37.43	22	37.90	37.85	1	8,430	0.01%
2022/08/30	2	37.85	6	38.00	37.70	-4	8,506	-0.05%
2022/08/29	16	37.60	5	37.46	37.30	11	8,844	0.12%
2022/08/26	23	40.92	12	41.83	39.80	11	8,843	0.12%
2022/08/25	27	41.36	5	41.74	40.75	22	8,517	0.26%
2022/08/24	1	42.25	2	42.15	41.25	-1	8,446	-0.01%
2022/08/23	8	41.51	10	41.79	42.15	-2	8,354	-0.02%
2022/08/22	7	40.61	9	41.23	41.05	-2	8,264	-0.02%
2022/08/19	19	41.87	11	42.49	41.10	8	8,208	0.10%
2022/08/18	12	42.41	214	42.01	41.95	-202	7,914	-2.55%	大賣/鉅額交易
2022/08/17	21	41.64	22	41.92	41.90	-1	7,660	-0.01%
2022/08/16	15	41.43	57	41.00	41.80	-42	7,461	-0.56%
2022/08/15	61	40.62	57	40.67	40.05	4	7,064	0.06%
2022/08/12	283	41.05	97	40.80	40.00	186	6,698	2.78%	大買/鉅額交易
2022/08/11	13	38.62	16	39.06	38.80	-3	5,792	-0.05%
2022/08/10	46	39.07	44	38.68	38.80	2	5,580	0.04%
2022/08/09	21	39.21	21	39.24	39.30	0	5,398	0.00%
2022/08/08	1	37.10	1	37.65	37.85	0	4,984	0.00%
2022/08/05	5	37.52	3	36.82	37.10	2	4,658	0.04%
2022/08/04	1	34.00	1	34.10	34.70	0	4,366	0.00%
2022/08/03	0	0.00	2	34.25	34.20	-2	4,331	-0.05%
2022/08/01	6	36.75	4	36.25	36.25	2	4,189	0.05%
2022/07/29	1	35.85	3.4	35.34	36.00	-2.4	4,065	-0.06%
2022/07/26	3	33.85	0	0.00	34.05	3	3,800	0.08%
2022/07/22	1	34.10	0	0.00	33.55	1	3,730	0.03%
2022/07/21	0.1	32.40	2	32.55	32.95	-1.9	3,674	-0.05%
2022/07/20	0	0.00	5	32.77	32.00	-5	3,648	-0.14%
2022/07/19	2	32.03	0	0.00	31.90	2	3,620	0.06%
2022/07/18	3	31.43	5	31.13	31.35	-2	3,588	-0.06%
2022/07/14	5	30.55	3	30.57	30.70	2	3,539	0.06%
2022/07/12	1	28.45	0	0.00	28.40	1	3,484	0.03%
2022/07/08	0.1	30.80	0.1	31.00	29.95	0	3,478	0.00%
2022/07/06	1	30.60	1	29.75	29.60	0	3,407	0.00%
2022/07/05	2	30.50	0	0.00	31.00	2	3,409	0.06%
2022/06/29	4	33.95	4	34.21	33.80	0	3,352	0.00%
2022/06/28	2	34.15	0	0.00	34.00	2	3,298	0.06%
2022/06/27	0	0.00	2	33.30	34.40	-2	3,338	-0.06%
2022/06/23	0	0.00	1	30.50	30.45	-1	3,203	-0.03%
2022/06/22	10	31.80	0	0.00	30.55	10	3,232	0.31%
2022/06/21	2	31.70	0	0.00	31.90	2	3,247	0.06%
2022/06/16	0	0.00	1	34.05	33.60	-1	3,337	-0.03%
2022/06/14	2	35.53	12	35.30	35.00	-10	3,293	-0.30%
2022/06/13	3.1	35.05	0	0.00	34.90	3.1	3,271	0.09%
2022/06/10	0	0.00	1	36.25	36.10	-1	3,241	-0.03%
2022/06/09	8	36.74	7	36.65	36.25	1	3,198	0.03%
2022/06/08	11.1	36.67	13	36.90	37.15	-2	3,145	-0.06%
2022/06/07	15	36.48	22	36.92	36.40	-7	2,996	-0.23%
2022/06/06	12	35.99	0	0.00	36.00	12	2,578	0.47%
2022/06/02	0	0.00	2	34.30	33.80	-2	2,466	-0.08%
2022/06/01	2	34.90	4	35.30	34.75	-2	2,485	-0.08%
2022/05/31	6	34.45	10	34.70	34.30	-4	2,459	-0.16%
2022/05/30	8.1	34.16	6	33.85	34.40	2.1	2,440	0.08%
2022/05/27	8	34.11	5	33.80	33.40	3	2,406	0.12%
2022/05/26	4	32.50	5	32.99	33.70	-1	2,409	-0.04%
2022/05/25	7	32.84	3	32.65	32.20	4	2,499	0.16%
2022/05/24	9	34.28	1	34.15	32.55	8	3,065	0.26%
2022/05/23	0	0.00	2	33.20	33.20	-2	3,113	-0.06%
2022/05/20	4	30.19	4	30.50	30.20	0	3,149	0.00%
2022/05/18	0	0.00	3	30.15	30.30	-3	3,252	-0.09%
2022/05/16	2	29.10	4	28.53	28.55	-2	3,429	-0.06%
2022/05/12	1	28.90	1	28.10	27.80	0	3,598	0.00%
2022/05/11	1	29.45	1	29.10	28.80	0	3,623	0.00%
2022/05/10	1	28.75	5	28.47	29.00	-4	3,710	-0.11%
2022/05/06	1	29.10	0	0.00	29.10	1	3,911	0.03%
2022/05/05	1	30.30	1	29.80	29.80	0	3,932	0.00%
2022/04/28	1	28.30	1	28.35	28.30	0	4,066	0.00%
2022/04/27	1	27.30	0	0.00	28.30	1	4,117	0.02%
2022/04/25	6	29.62	0	0.00	29.25	6	4,357	0.14%
2022/04/22	3	31.63	0	0.00	31.30	3	4,447	0.07%
2022/04/21	2	32.50	2	32.30	32.30	0	4,468	0.00%
2022/04/18	0	0.00	1	32.35	32.15	-1	4,550	-0.02%
2022/04/15	3	33.00	0	0.00	33.05	3	4,579	0.07%
2022/04/14	1	34.05	0	0.00	33.85	1	4,637	0.02%
2022/04/13	0	0.00	3	34.40	34.20	-3	4,705	-0.06%
2022/04/12	0	33.70	0	0.00	33.65	0	4,965	0.00%
2022/04/11	0	0.00	1	34.70	34.30	-1	5,625	-0.02%
2022/04/08	0	0.00	2	35.15	35.25	-2	5,935	-0.03%
2022/04/07	3	35.20	3	35.50	35.05	0	5,994	0.00%
2022/04/06	0	0.00	1	35.15	35.60	-1	5,989	-0.02%
2022/04/01	0	0.00	3	35.30	35.45	-3	6,051	-0.05%
2022/03/31	4	36.51	0	0.00	35.75	4	6,163	0.06%
2022/03/30	1	35.55	7	36.80	36.10	-6	6,272	-0.10%
2022/03/29	1	35.55	1	35.10	35.10	0	6,210	0.00%
2022/03/25	1	35.65	0	0.00	35.80	1	6,347	0.02%
2022/03/23	7	35.91	15	35.56	36.10	-8	6,458	-0.12%
2022/03/22	1	34.25	2	34.08	34.05	-1	6,483	-0.02%
2022/03/18	3	34.15	2	34.53	34.10	1	6,881	0.01%
2022/03/17	1	34.20	13	34.02	34.15	-12	7,511	-0.16%
2022/03/16	1	32.20	0	0.00	32.50	1	7,803	0.01%
2022/03/15	6	33.28	0	0.00	33.05	6	8,749	0.07%
2022/03/14	3	34.20	4	34.55	34.10	-1	9,424	-0.01%
2022/03/11	2	34.05	2	34.35	34.05	0	10,076	0.00%
2022/03/10	1	35.00	3	34.98	34.85	-2	10,132	-0.02%
2022/03/09	4	34.15	3	34.28	34.10	1	10,126	0.01%
2022/03/08	14	33.85	19	34.48	33.40	-5	10,140	-0.05%
2022/03/07	5	35.45	0	0.00	34.90	5	10,114	0.05%
2022/03/04	5	36.68	0	0.00	36.55	5	10,065	0.05%
2022/03/03	1	37.55	31	37.30	37.15	-30	10,046	-0.30%
2022/03/02	23	36.80	3	37.13	37.25	20	10,025	0.20%
2022/03/01	7	37.52	6	37.58	37.40	1	9,994	0.01%
2022/02/25	12	37.77	13	37.52	37.40	-1	9,937	-0.01%
2022/02/24	56	38.75	67	38.53	36.65	-11	9,775	-0.11%
2022/02/23	14	37.63	51	38.35	38.60	-37	9,159	-0.40%
2022/02/22	31	36.79	12	36.58	36.50	19	8,896	0.21%
2022/02/21	10	37.10	15	37.79	37.60	-5	8,896	-0.06%
2022/02/18	0	0.00	9	37.16	37.15	-9	8,898	-0.10%
2022/02/17	34	37.46	10	37.56	37.00	24	9,034	0.27%
2022/02/16	12	37.53	9	37.64	37.40	3	9,532	0.03%
2022/02/15	18	36.96	21	37.10	36.60	-3	9,639	-0.03%
2022/02/14	8	35.84	0	0.00	35.65	8	9,553	0.08%
2022/02/11	0	0.00	1	37.40	37.20	-1	9,521	-0.01%
2022/02/10	4	37.75	10	37.80	37.55	-6	9,512	-0.06%
2022/02/09	5	37.23	7	37.35	37.20	-2	9,429	-0.02%
2022/02/08	15	37.33	6	37.68	36.80	9	9,374	0.10%
2022/01/26	3	35.20	5	35.02	34.50	-2	9,254	-0.02%
2022/01/25	5.1	35.47	0	0.00	34.80	5.1	9,356	0.05%
2022/01/24	3	34.27	4	35.36	35.55	-1	9,364	-0.01%
2022/01/21	3	36.15	5	36.33	35.65	-2	9,381	-0.02%
2022/01/20	6	37.31	6	36.63	36.80	0	9,455	0.00%
2022/01/19	0	0.00	6	36.39	37.10	-6	9,789	-0.06%
2022/01/18	12	37.69	11	37.10	36.85	1	9,877	0.01%
2022/01/17	5	35.62	5.1	35.92	36.70	-0.1	9,674	0.00%
2022/01/14	0.1	33.60	1	33.65	33.40	-0.9	9,581	-0.01%
2022/01/13	1	34.50	2	34.93	34.50	-1	9,595	-0.01%
2022/01/11	1	36.15	1	35.55	35.80	0	9,619	0.00%
2022/01/10	0	0.00	1	35.80	36.00	-1	9,624	-0.01%
2022/01/07	4	36.95	3	36.60	36.70	1	9,610	0.01%
2022/01/06	2	37.25	2	36.90	37.50	0	9,554	0.00%
2022/01/05	7	38.59	10	38.69	37.35	-3	9,515	-0.03%
2022/01/04	45	39.56	31.5	39.23	38.25	13.5	9,286	0.15%
2022/01/03	5.5	37.71	10	37.72	38.50	-4.5	8,636	-0.05%
2021/12/30	4	35.44	47.3	35.53	35.40	-43.3	8,325	-0.52%
2021/12/29	3	36.45	19	36.49	36.20	-16	8,276	-0.19%
2021/12/28	2	36.90	20	36.79	36.60	-18	8,263	-0.22%
2021/12/27	8.1	37.20	8	37.51	37.30	0.1	8,227	0.00%
2021/12/24	25	36.36	2	36.40	36.80	23	8,142	0.28%
2021/12/23	0	0.00	35	36.08	35.70	-35	8,008	-0.44%
2021/12/22	3	35.97	42	35.40	35.20	-39	7,935	-0.49%
2021/12/21	28.1	35.72	6	35.49	35.35	22.1	7,883	0.28%
2021/12/20	25	35.52	1	35.70	35.75	24	7,840	0.31%
2021/12/17	11	36.57	6.5	36.36	36.05	4.5	7,774	0.06%
2021/12/16	6	37.52	13	37.64	37.20	-7	7,661	-0.09%
2021/12/15	5	37.40	2	37.25	37.30	3	7,488	0.04%
2021/12/14	23	37.52	12	36.87	36.65	11	7,364	0.15%
2021/12/13	81	40.33	124	40.38	39.70	-43	7,113	-0.60%	大賣/
2021/12/10	106.5	37.99	95	38.63	38.20	11.5	6,484	0.18%	大買/
2021/12/09	214	39.06	73	38.46	37.05	141	6,174	2.28%	大買/鉅額交易
2021/12/08	28.1	37.82	26	38.50	39.40	2.1	5,211	0.04%
2021/12/07	13.2	36.08	7	36.85	35.85	6.2	4,534	0.14%
2021/12/06	32	34.29	6	34.18	34.75	26	3,878	0.67%
2021/12/03	0	0.00	2	31.43	31.60	-2	3,828	-0.05%
2021/12/02	1	31.10	0	0.00	30.90	1	3,838	0.03%
2021/11/30	2	31.20	11	31.34	31.25	-9	3,851	-0.23%
2021/11/29	10	29.45	0	0.00	30.60	10	3,933	0.25%
2021/11/26	1	31.30	0	0.00	30.95	1	3,970	0.03%
2021/11/25	1	33.10	4	32.41	32.35	-3	3,974	-0.08%
2021/11/24	2	32.95	0	0.00	32.90	2	3,984	0.05%
2021/11/23	1	32.80	25	32.91	32.65	-24	3,991	-0.60%
2021/11/22	3	33.77	3	33.55	33.70	0	3,991	0.00%
2021/11/19	29	34.14	2	33.55	33.55	27	4,025	0.67%
2021/11/18	4	34.29	0	0.00	34.10	4	4,041	0.10%
2021/11/17	3	34.47	4	34.69	34.50	-1	4,022	-0.02%
2021/11/16	8	34.48	2	33.90	33.40	6	3,965	0.15%
2021/11/15	25	35.80	20	35.88	35.05	5	3,833	0.13%
2021/11/12	1	33.00	61	32.98	34.35	-60	3,320	-1.81%
2021/11/11	0	0.00	1	30.95	31.25	-1	3,138	-0.03%
2021/11/10	0	0.00	3	30.75	30.95	-3	3,152	-0.10%
2021/11/09	11	30.72	0	0.00	30.65	11	3,174	0.35%
2021/11/08	40	30.84	2	31.00	30.75	38	3,178	1.20%
2021/11/05	8	30.32	2	30.45	30.60	6	3,239	0.19%
2021/11/03	1	31.25	3	30.77	30.80	-2	3,366	-0.06%
2021/11/02	1	32.20	0	0.00	31.10	1	3,398	0.03%
2021/11/01	2	31.58	0	0.00	31.40	2	3,310	0.06%
2021/10/29	0	0.00	1	32.00	30.75	-1	3,332	-0.03%
2021/10/28	1	31.60	4	32.48	31.60	-3	3,296	-0.09%
2021/10/27	19	33.92	10	33.23	33.50	9	3,314	0.27%
2021/10/26	4	30.80	7	31.19	32.10	-3	3,033	-0.10%
2021/10/25	1	29.05	2	29.20	29.20	-1	3,010	-0.03%
2021/10/22	1	29.10	2	29.48	29.45	-1	3,271	-0.03%
2021/10/20	0	0.00	11	28.86	29.30	-11	3,829	-0.29%
2021/10/19	3	28.35	0	0.00	28.50	3	4,739	0.06%
2021/10/18	0	0.00	32	28.22	28.70	-32	5,153	-0.62%
2021/10/15	40	27.95	0	0.00	27.15	40	5,221	0.77%
2021/10/14	0	0.00	1	25.70	26.40	-1	5,377	-0.02%
2021/10/12	4	27.95	1	27.40	27.40	3	5,521	0.05%
2021/10/06	1	26.10	1	27.00	26.05	0	6,742	0.00%
2021/10/04	0	0.00	10	26.00	25.05	-10	7,209	-0.14%
2021/09/28	0	0.00	16	30.00	29.60	-16	8,912	-0.18%
2021/09/24	0	0.00	30	28.48	28.70	-30	9,280	-0.32%
2021/09/23	11	28.90	4	28.45	28.30	7	9,376	0.07%
2021/09/22	29	28.45	10	28.35	28.30	19	9,436	0.20%
2021/09/17	22	29.32	3	29.40	29.80	19	9,479	0.20%
2021/09/16	2	28.70	2	28.30	28.25	0	9,523	0.00%
2021/09/10	1	29.60	1	30.05	30.10	0	10,046	0.00%
2021/09/09	1	29.25	5	29.26	29.50	-4	10,236	-0.04%
2021/09/08	0	0.00	1	28.90	28.90	-1	10,496	-0.01%
2021/09/07	2	30.05	0	0.00	29.30	2	10,808	0.02%
2021/09/06	1	30.65	1	29.70	29.80	0	11,167	0.00%
2021/09/03	2	31.60	2	31.13	31.20	0	11,532	0.00%
2021/09/02	9	32.23	17	31.99	31.35	-8	11,850	-0.07%
2021/09/01	9	31.83	2	31.88	32.15	7	11,877	0.06%
2021/08/31	2	31.33	1	30.60	30.60	1	11,826	0.01%
2021/08/30	1	31.29	1	31.05	30.85	0	11,817	0.00%
2021/08/27	1	31.60	0	0.00	31.05	1	11,865	0.01%
2021/08/26	2	31.80	2	31.48	31.50	0	11,900	0.00%
2021/08/25	2	31.00	2	31.43	31.85	0	12,033	0.00%
2021/08/24	2	31.63	2	30.80	30.85	0	12,164	0.00%
2021/08/23	0	0.00	6	31.91	32.35	-6	12,167	-0.05%
2021/08/20	1	30.05	1	29.75	29.75	0	12,177	0.00%
2021/08/19	1	30.70	1	29.80	29.75	0	12,215	0.00%
2021/08/18	6	30.63	11	31.22	31.65	-5	12,331	-0.04%
2021/08/17	1	30.80	1	29.30	29.35	0	12,384	0.00%
2021/08/16	11	30.82	4	31.40	30.50	7	12,391	0.06%
2021/08/13	2	32.75	1	32.20	32.20	1	12,374	0.01%
2021/08/11	3	33.00	0	0.00	32.90	3	12,447	0.02%
2021/08/10	10	34.42	2	35.15	34.35	8	12,434	0.06%
2021/08/09	7	36.26	1	35.90	35.95	6	12,415	0.05%
2021/08/06	1	37.75	30	37.61	37.45	-29	12,393	-0.23%
2021/08/05	3	37.45	20	37.35	37.35	-17	12,395	-0.14%
2021/08/04	4	37.75	1	37.35	37.35	3	12,475	0.02%
2021/08/03	1	39.00	1	38.00	37.95	0	12,515	0.00%
2021/08/02	1	38.55	3	39.37	38.40	-2	12,551	-0.02%
2021/07/30	2	38.28	25	38.51	37.95	-23	12,485	-0.18%
2021/07/29	3	37.50	12	37.81	38.35	-9	12,448	-0.07%
2021/07/28	5	38.07	8	37.94	37.20	-3	12,404	-0.02%
2021/07/27	12	41.40	21	41.83	40.55	-9	12,287	-0.07%
2021/07/26	7	40.91	2	40.65	40.45	5	12,001	0.04%
2021/07/23	51	42.49	45	42.79	40.40	6	11,852	0.05%
2021/07/22	24.5	40.96	11.1	40.97	41.90	13.4	10,983	0.12%
2021/07/21	3	38.53	3	38.17	38.10	0	10,593	0.00%
2021/07/20	2	37.95	12	37.86	37.90	-10	10,670	-0.09%
2021/07/19	2	39.08	2	38.45	38.45	0	10,608	0.00%
2021/07/16	6	39.72	10	39.15	39.00	-4	10,687	-0.04%
2021/07/15	46	39.94	12	40.11	39.30	34	10,649	0.32%
2021/07/14	10	42.02	17	42.45	41.20	-7	10,499	-0.07%
2021/07/13	88.3	42.48	28	43.01	41.85	60.2	10,319	0.58%
2021/07/12	8.3	41.14	5	41.16	41.45	3.3	9,772	0.03%
2021/07/09	8	40.48	3	40.90	40.00	5	9,703	0.05%
2021/07/08	15.1	41.69	14	41.67	40.20	1.1	9,709	0.01%
2021/07/07	17	39.77	43	40.23	40.10	-26	9,258	-0.28%
2021/07/06	8	37.75	29	38.26	38.05	-21	9,016	-0.23%
2021/07/05	20	38.99	64.1	39.54	38.90	-44.1	9,075	-0.49%
2021/07/02	18	36.83	15	36.87	36.90	3	8,623	0.03%
2021/07/01	28	33.93	110	33.81	33.55	-82	8,387	-0.98%	大賣/
2021/06/30	10	35.41	14	35.58	35.20	-4	8,319	-0.05%
2021/06/29	2	36.88	2	36.05	36.00	0	8,243	0.00%
2021/06/28	2	36.23	3	36.37	36.65	-1	8,214	-0.01%
2021/06/25	160	36.77	14	36.73	36.45	146	8,179	1.79%	大買/鉅額交易
2021/06/24	1	36.60	1	36.40	36.15	0	8,145	0.00%
2021/06/23	11	36.15	24	37.42	37.25	-13	8,101	-0.16%
2021/06/22	23	36.28	10	36.48	35.80	13	8,000	0.16%
2021/06/21	2.1	38.22	5	37.79	37.50	-2.9	7,917	-0.04%
2021/06/18	13	41.02	11	40.59	40.05	2	7,910	0.03%
2021/06/17	11	41.02	13	41.13	41.90	-2	7,902	-0.03%
2021/06/16	9	40.51	25	39.54	38.95	-16	7,830	-0.20%
2021/06/15	23	42.02	29	41.61	43.25	-6	7,783	-0.08%
2021/06/11	17	38.27	75	38.77	39.35	-58	7,853	-0.74%
2021/06/10	44	35.36	11	34.88	35.80	33	7,500	0.44%
2021/06/09	0	0.00	1	32.90	32.55	-1	7,278	-0.01%
2021/06/08	2	30.73	0	0.00	30.45	2	7,447	0.03%
2021/06/07	3	30.57	1	30.70	30.35	2	7,485	0.03%
2021/06/04	1	31.50	63	31.08	30.50	-62	7,512	-0.83%
2021/06/03	3	32.55	1	32.25	32.25	2	7,520	0.03%
2021/06/02	16	33.07	1	32.90	33.00	15	7,544	0.20%
2021/06/01	102	34.39	14	33.81	34.70	88	7,502	1.17%	大買/
2021/05/28	3	32.03	5	32.55	31.90	-2	7,648	-0.03%
2021/05/27	11	32.03	12	32.87	31.65	-1	7,968	-0.01%
2021/05/26	17	32.77	2	32.48	32.75	15	8,205	0.18%
2021/05/25	2	29.23	2	31.80	31.80	0	8,376	0.00%
2021/05/24	0	0.00	1	27.20	28.95	-1	8,364	-0.01%
2021/05/21	1	27.50	7	27.79	28.20	-6	8,482	-0.07%
2021/05/20	1	27.70	0	0.00	26.75	1	8,541	0.01%
2021/05/19	3	26.97	1	26.35	28.80	2	8,554	0.02%
2021/05/18	0	0.00	8	25.40	26.20	-8	8,587	-0.09%
2021/05/17	4	24.49	0	0.00	23.85	4	8,595	0.05%
2021/05/14	1	26.50	1	28.35	26.50	0	8,557	0.00%
2021/05/13	3	26.83	1	26.50	27.25	2	8,520	0.02%
2021/05/12	1	27.90	18	26.93	27.20	-17	8,480	-0.20%
2021/05/11	4	28.11	5	27.37	27.45	-1	8,374	-0.01%
2021/05/10	13	30.46	0	0.00	30.30	13	8,331	0.16%
2021/05/07	0	0.00	4	31.56	32.30	-4	8,303	-0.05%
2021/05/06	1	29.55	0	0.00	29.40	1	8,270	0.01%
2021/05/05	9	32.41	0	0.00	30.85	9	8,265	0.11%
2021/05/04	2	29.80	1	33.30	34.20	1	8,284	0.01%
2021/05/03	27	32.46	4	33.54	32.15	23	8,207	0.28%
2021/04/28	0	0.00	1	37.60	37.20	-1	8,156	-0.01%
2021/04/26	1	40.65	1	41.25	40.30	0	8,393	0.00%
2021/04/22	8	35.94	0	0.00	35.30	8	8,179	0.10%
2021/04/21	1	39.00	0	39.00	39.00	1	8,056	0.01%
2021/04/20	0	0.00	1	40.60	39.95	-1	8,030	-0.01%
2021/04/19	10	40.21	10	40.35	39.10	0	8,036	0.00%
2021/04/16	5	43.90	0.1	45.00	43.00	4.9	7,922	0.06%
2021/04/15	1.2	41.94	5	44.30	44.30	-3.8	7,853	-0.05%
2021/04/14	19	42.69	2	43.65	43.00	17	7,726	0.22%
2021/04/13	9	48.02	1	44.50	46.50	8	7,652	0.10%
2021/04/12	3	50.50	13	49.25	47.10	-10	7,651	-0.13%
2021/04/09	2	51.70	7	54.40	52.30	-5	7,713	-0.06%
2021/04/08	0	0.00	2	55.00	52.00	-2	7,750	-0.03%
2021/04/07	4	50.00	1	47.00	50.20	3	7,846	0.04%
2021/04/06	3	44.92	26.8	44.25	45.65	-23.8	8,219	-0.29%
2021/04/01	4	41.50	6	41.16	41.50	-2	8,252	-0.02%
2021/03/31	9	41.47	9	42.99	41.00	0	8,391	0.00%
2021/03/30	23	41.55	8	40.96	41.70	15	8,407	0.18%
2021/03/29	5	40.37	21	39.80	40.30	-16	8,446	-0.19%
2021/03/26	2	39.40	6	39.13	39.50	-4	8,507	-0.05%
2021/03/25	8	38.39	35	38.40	38.50	-27	8,610	-0.31%
2021/03/24	4	40.00	7	38.79	37.10	-3	8,748	-0.03%
2021/03/23	3	41.00	0	0.00	40.50	3	8,783	0.03%
2021/03/22	29	45.77	8	44.14	45.00	21	8,790	0.24%
2021/03/19	33	42.59	11	39.75	42.55	22	8,873	0.25%
2021/03/18	12	37.50	119	38.44	38.80	-107	8,761	-1.22%	大賣/鉅額交易
2021/03/17	33	34.29	19	33.74	35.30	14	8,604	0.16%
2021/03/15	3	29.20	15	28.52	29.35	-12	8,244	-0.15%
2021/03/12	128	25.62	2	25.53	26.70	126	8,286	1.52%	大買/鉅額交易
2021/03/11	1	24.45	6	24.15	24.30	-5	8,135	-0.06%
2021/03/10	2	24.53	3	24.28	24.05	-1	8,107	-0.01%
2021/03/09	1	23.25	1	24.00	24.05	0	8,059	0.00%
2021/03/08	12	24.09	3	23.88	23.25	9	7,997	0.11%
2021/03/05	1	24.80	14	24.58	23.50	-13	7,963	-0.16%
2021/03/04	1	24.75	16	25.16	25.00	-15	7,891	-0.19%
2021/03/03	16	23.86	21.5	24.73	25.30	-5.5	7,788	-0.07%
2021/03/02	38.3	24.84	21	25.21	24.95	17.3	7,538	0.23%
2021/02/26	11.2	21.71	79	22.99	23.10	-67.8	7,165	-0.95%
2021/02/25	0	0.00	5	20.93	21.00	-5	6,869	-0.07%
2021/02/24	1	20.15	1	21.75	21.75	0	6,555	0.00%
2021/02/23	0	0.00	40	19.46	19.80	-40	6,480	-0.62%
2021/02/22	13	17.52	6	18.12	18.00	7	6,303	0.11%
2021/02/19	1	17.35	4	17.65	17.50	-3	6,201	-0.05%
2021/02/03	2	15.30	0	0.00	15.00	2	5,890	0.03%
2021/02/01	1	14.85	0	0.00	15.10	1	5,905	0.02%
2021/01/29	2	16.15	0	0.00	15.95	2	5,852	0.03%
2021/01/28	2	16.73	0	0.00	16.70	2	5,799	0.03%
2021/01/27	0	0.00	4	17.30	17.30	-4	5,752	-0.07%
2021/01/26	8	16.97	0	0.00	16.70	8	5,677	0.14%
2021/01/22	2	17.08	0	0.00	16.65	2	5,485	0.04%
2021/01/21	0	0.00	1	15.80	17.20	-1	5,432	-0.02%
2021/01/20	2	17.18	0	0.00	16.55	2	5,337	0.04%
2021/01/19	0	0.00	12	18.33	18.35	-12	5,149	-0.23%
2021/01/18	0	0.00	1	16.00	16.70	-1	4,952	-0.02%
2021/01/15	2	16.35	0	0.00	16.30	2	4,924	0.04%
2021/01/14	5	16.30	100	16.40	16.55	-95	4,900	-1.94%
2021/01/13	0	0.00	2	16.00	15.75	-2	4,872	-0.04%
2021/01/12	12	17.89	23	16.32	16.35	-11	4,917	-0.22%
2021/01/11	6	17.96	1	18.00	18.00	5	4,927	0.10%
2021/01/07	1	16.60	1	16.40	16.25	0	4,811	0.00%
2021/01/06	7	16.64	3	16.40	17.10	4	4,714	0.08%
2021/01/05	2	18.30	6	18.25	18.20	-4	4,547	-0.09%
2021/01/04	19	17.64	57	18.74	18.90	-38	4,383	-0.87%
2020/12/31	17	16.97	3	16.62	17.20	14	4,089	0.34%
2020/12/30	7	14.56	5	15.30	15.65	2	3,810	0.05%
2020/12/29	8	15.13	78	15.41	15.45	-70	3,624	-1.93%
2020/12/28	0	0.00	5	14.15	14.15	-5	3,177	-0.16%
2020/12/25	13	12.78	6	12.33	12.90	7	3,084	0.23%
2020/12/23	4	11.80	0	12.05	11.95	4	2,863	0.14%
2020/12/22	2	11.95	3	11.57	11.15	-1	2,821	-0.04%
2020/12/21	3	12.43	5	12.32	12.05	-2	2,763	-0.07%
2020/12/18	6	12.80	12	13.41	13.35	-6	2,678	-0.22%
2020/12/17	0	0.00	4	13.18	13.40	-4	2,501	-0.16%
2020/12/15	1	12.25	1	12.35	12.55	0	2,197	0.00%
2020/12/14	0	0.00	1	11.65	11.65	-1	1,939	-0.05%
2020/12/11	0	0.00	18.1	10.57	10.60	-18.1	1,912	-0.95%
2020/12/10	0	0.00	9	9.59	9.65	-9	1,778	-0.51%
2020/12/09	79	9.89	14	9.92	9.86	65	1,723	3.77%
2020/12/08	2	9.74	3	9.90	9.87	-1	1,639	-0.06%
2020/12/07	16	9.34	3	9.41	9.62	13	1,478	0.88%
2020/12/04	10	8.74	0	0.00	8.75	10	1,352	0.74%
2020/12/02	0	0.00	2	8.72	8.57	-2	1,338	-0.15%
2020/11/30	0	0.00	10	8.55	8.56	-10	1,282	-0.78%
2020/11/27	3	8.15	1	8.12	8.40	2	1,227	0.16%
2020/11/24	0	0.00	10	7.91	7.90	-10	1,167	-0.86%
2020/11/20	10	8.13	0	0.00	8.11	10	1,133	0.88%
2020/11/19	1	7.90	0	0.00	7.91	1	1,096	0.09%
2020/11/10	0	0.00	8	8.12	7.98	-8	1,084	-0.74%
2020/10/28	0	0.00	2	7.75	7.80	-2	993	-0.20%
2020/10/23	2	8.00	5	7.70	8.03	-3	970	-0.31%
2020/10/22	0	0.00	2	7.70	7.70	-2	949	-0.21%
2020/10/21	4	8.01	0	0.00	7.90	4	944	0.42%
2020/10/20	3	8.00	2	8.06	7.95	1	973	0.10%
2020/10/16	2	7.65	1	7.80	7.57	1	803	0.12%
2020/10/08	0	0.00	1	7.43	7.37	-1	789	-0.13%
2020/09/25	0	0.00	1	7.43	7.35	-1	940	-0.11%
2020/09/24	1	7.73	0	0.00	7.52	1	1,037	0.10%
2020/09/23	6	7.85	0	0.00	7.94	6	1,027	0.58%
2020/09/16	1	7.82	0	0.00	7.79	1	940	0.11%
2020/09/09	5	7.40	0	0.00	7.73	5	879	0.57%
2020/07/27	0	0.00	20	7.18	7.18	-20	782	-2.56%
2020/07/24	20	7.90	0	0.00	7.57	20	780	2.56%
2020/07/23	5	7.56	0	0.00	7.90	5	732	0.68%
2020/07/17	35	7.13	0	0.00	6.99	35	678	5.16%
2020/07/09	65	7.46	0	0.00	7.40	65	654	9.94%
2020/07/08	20	7.29	0	0.00	7.38	20	641	3.12%
2020/07/06	0	0.00	10	7.70	7.70	-10	606	-1.65%
2020/07/03	10	7.50	0	0.00	7.67	10	536	1.86%
2020/07/02	3	6.77	0	0.00	6.98	3	414	0.72%
2020/06/22	4	6.55	0	0.00	6.50	4	367	1.09%
2020/05/21	0	0.00	10	6.04	6.04	-10	507	-1.97%
2020/05/18	10	6.01	0	0.00	5.97	10	508	1.97%
2020/05/08	0	0.00	5	6.26	6.19	-5	523	-0.95%
2020/05/05	0	0.00	5	6.28	6.27	-5	526	-0.95%
2020/04/28	0	0.00	1	6.10	6.15	-1	527	-0.19%
2020/04/24	10	6.10	0	0.00	6.00	10	549	1.82%
2020/04/21	0	0.00	10	6.02	5.75	-10	564	-1.77%
2020/04/15	10	6.00	0	0.00	6.03	10	561	1.78%
2020/03/12	0	0.00	10	6.21	6.01	-10	967	-1.03%
2020/03/03	0	0.00	2	7.01	6.98	-2	1,014	-0.20%
2020/02/26	0	0.00	2	7.15	7.14	-2	1,035	-0.19%
2020/02/25	2	7.19	0	0.00	7.22	2	1,033	0.19%
2020/02/17	0	0.00	10	7.29	7.24	-10	1,117	-0.89%
2020/02/11	10	7.50	0	0.00	7.47	10	1,111	0.90%
2020/01/15	0	0.00	2	8.23	8.21	-2	1,136	-0.18%
2020/01/14	0	0.00	2	8.29	8.23	-2	1,142	-0.18%
2020/01/09	0	0.00	2	8.20	8.20	-2	1,174	-0.17%
2020/01/08	0	0.00	11	8.13	8.12	-11	1,180	-0.93%
2020/01/06	0	0.00	7	8.26	8.25	-7	1,213	-0.58%
2020/01/02	0	0.00	6	8.66	8.67	-6	1,225	-0.49%
2019/12/31	5	8.66	1	8.66	8.60	4	1,256	0.32%
2019/12/30	10	8.59	9	8.60	8.58	1	1,462	0.07%
2019/12/27	5	8.73	0	0.00	8.70	5	1,618	0.31%
2019/12/26	5	8.85	0	0.00	8.77	5	1,656	0.30%
2019/12/24	0	0.00	5	9.13	8.97	-5	1,861	-0.27%
2019/12/23	15	8.78	0	0.00	8.98	15	1,812	0.83%
2019/12/12	0	0.00	3	8.50	8.45	-3	1,848	-0.16%
2019/12/10	5	8.81	0	0.00	8.72	5	1,820	0.27%
2019/12/04	5	8.38	0	0.00	8.40	5	1,645	0.30%
2019/11/29	0	0.00	7	8.24	8.26	-7	1,597	-0.44%
2019/11/28	10	8.39	0	0.00	8.33	10	1,609	0.62%
2019/11/13	5	8.06	0	0.00	7.96	5	1,576	0.32%
2019/11/05	0	0.00	8	8.10	8.08	-8	1,592	-0.50%
2019/10/30	1	8.38	0	0.00	8.35	1	1,587	0.06%
2019/10/23	1	8.83	5	8.82	8.60	-4	1,615	-0.25%
2019/10/21	0	0.00	35	8.69	8.53	-35	1,615	-2.17%
2019/10/17	21	8.37	0	0.00	8.70	21	1,670	1.26%
2019/10/15	11	8.51	0	0.00	8.35	11	1,648	0.67%
2019/10/14	11	8.74	5	8.63	8.67	6	1,638	0.37%
2019/10/09	16	8.48	0	0.00	8.50	16	1,618	0.99%
2019/10/07	1	9.00	30	8.96	8.86	-29	1,597	-1.82%
2019/10/04	3	9.14	0	0.00	9.08	3	1,570	0.19%
2019/10/03	32	9.16	20	8.90	9.25	12	1,360	0.88%
2019/10/01	20	8.95	0	0.00	8.68	20	1,156	1.73%
2019/09/27	0	0.00	9	9.10	9.05	-9	1,090	-0.83%
2019/09/20	3	8.27	1	8.25	8.36	2	767	0.26%
2019/08/28	0	0.00	2	7.90	7.77	-2	704	-0.28%
2019/08/26	9	7.51	0	0.00	7.51	9	678	1.33%
2019/08/14	2	7.79	2	7.93	7.72	0	711	0.00%
2019/08/13	2	7.85	0	0.00	7.80	2	723	0.28%
2019/08/08	1	8.12	0	0.00	8.12	1	733	0.14%
2019/07/30	0	0.00	6	8.76	8.68	-6	1,045	-0.57%
2019/07/29	2	9.08	20	9.06	9.00	-18	1,050	-1.71%
2019/07/26	2	8.78	0	0.00	8.85	2	1,036	0.19%
2019/07/25	9	8.80	0	0.00	8.77	9	1,033	0.87%
2019/07/23	2	8.97	1	8.92	8.75	1	1,059	0.09%
2019/07/19	11	8.44	0	0.00	8.58	11	1,027	1.07%
2019/06/28	1	8.08	0	0.00	8.00	1	1,562	0.06%
2019/06/18	0	0.00	1	7.90	7.85	-1	1,661	-0.06%
2019/06/12	0	0.00	2	7.95	7.90	-2	1,761	-0.11%
2019/06/11	2	7.91	0	0.00	7.78	2	1,858	0.11%
2019/05/30	1	8.28	2	8.07	8.14	-1	2,009	-0.05%
2019/05/23	2	8.00	0	0.00	7.90	2	2,095	0.10%
2019/05/22	5	8.17	0	0.00	8.12	5	2,096	0.24%
2019/05/17	0	0.00	3	8.26	8.15	-3	2,036	-0.15%
2019/05/13	1	8.80	0	0.00	8.84	1	1,973	0.05%
2019/05/10	2	9.00	0	0.00	8.74	2	1,922	0.10%
2019/05/09	18	8.91	19	8.92	8.72	-1	1,769	-0.06%
2019/05/08	0	0.00	1	8.43	8.45	-1	1,691	-0.06%
2019/05/06	6	8.66	0	0.00	8.37	6	1,678	0.36%
2019/05/03	0	0.00	10	8.72	8.77	-10	1,657	-0.60%
2019/04/29	0	0.00	3	8.85	8.98	-3	1,639	-0.18%
2019/04/26	3	8.80	0	0.00	8.66	3	1,612	0.19%
2019/04/25	0	0.00	6	9.02	8.90	-6	1,599	-0.38%
2019/04/24	0	0.00	3	8.85	8.83	-3	1,584	-0.19%
2019/04/23	3	8.81	0	0.00	8.81	3	1,573	0.19%
2019/04/22	0	0.00	8	8.94	8.95	-8	1,559	-0.51%
2019/04/19	3	9.05	3	9.20	9.03	0	1,539	0.00%
2019/04/18	9	9.10	6	9.15	9.11	3	1,503	0.20%
2019/04/17	14	9.20	0	0.00	8.78	14	1,330	1.05%
2019/04/16	6	8.59	0	0.00	8.91	6	1,218	0.49%
2019/04/10	0	0.00	5	8.38	8.43	-5	1,088	-0.46%
2019/04/09	5	8.21	5	8.44	8.21	0	1,043	0.00%
2019/03/25	5	8.29	0	0.00	8.29	5	809	0.62%
2019/02/21	0	0.00	10	6.94	6.98	-10	330	-3.03%
2019/01/07	10	6.70	0	0.00	6.70	10	346	2.89%
2018/12/25	0	0.00	2	6.65	6.66	-2	408	-0.49%
2018/12/24	2	6.76	0	0.00	6.80	2	407	0.49%
2018/10/05	0	0.00	2	7.56	7.44	-2	899	-0.22%
2018/08/29	2	9.09	1	8.98	8.90	1	2,950	0.03%
2018/08/28	0	0.00	1	8.49	8.54	-1	3,005	-0.03%
2018/08/21	2	8.69	0	0.00	8.70	2	3,286	0.06%
2018/08/16	0	0.00	10	8.50	8.63	-10	3,413	-0.29%
2018/08/13	0	0.00	1	8.78	8.75	-1	3,416	-0.03%
2018/08/10	0	0.00	14	9.32	9.22	-14	3,454	-0.41%
2018/08/08	18	9.58	18	9.53	9.60	0	3,478	0.00%
2018/07/30	0	0.00	2	9.61	9.33	-2	3,400	-0.06%
2018/07/26	4	9.55	10	9.50	9.47	-6	3,344	-0.18%
2018/07/20	11	9.87	7	9.93	9.65	4	3,301	0.12%
2018/07/16	2	9.74	2	9.79	9.82	0	3,233	0.00%
2018/07/13	17	9.78	11	9.89	10.05	6	3,168	0.19%
2018/07/12	6	9.19	6	9.16	9.20	0	3,063	0.00%
2018/07/11	0	0.00	2	8.92	8.86	-2	2,900	-0.07%
2018/07/06	11	8.99	10	9.13	8.90	1	2,866	0.03%
2018/07/04	10	9.56	29	9.27	9.10	-19	2,785	-0.68%
2018/07/03	0	0.00	10	9.77	9.51	-10	2,761	-0.36%
2018/06/25	10	10.60	0	0.00	10.15	10	2,551	0.39%
2018/06/22	9	10.00	23	9.81	10.05	-14	2,468	-0.57%
2018/06/21	0	0.00	1	10.10	9.92	-1	2,387	-0.04%
2018/06/19	1	9.50	0	0.00	9.50	1	2,288	0.04%
2018/06/13	21	10.98	9	10.80	10.45	12	2,290	0.52%
2018/06/12	1	11.20	0	0.00	11.15	1	2,206	0.05%
2018/06/11	27	10.66	10	10.80	11.30	17	2,089	0.81%
2018/06/08	0	0.00	10	9.14	10.50	-10	1,743	-0.57%
2018/06/07	10	9.72	5	9.37	9.55	5	1,700	0.29%
2018/06/05	5	9.32	4	9.27	9.03	1	1,516	0.07%
2018/06/01	0	0.00	3	8.75	9.00	-3	1,408	-0.21%
2018/05/30	3	8.79	0	0.00	8.85	3	1,266	0.24%
2018/05/24	0	0.00	20	8.62	8.60	-20	1,103	-1.81%
2018/04/24	10	7.75	0	0.00	7.62	10	1,088	0.92%
2018/04/23	10	7.75	10	7.89	7.92	0	1,088	0.00%
2018/04/12	5	8.11	1	8.12	8.15	4	1,245	0.32%
2018/04/11	5	8.23	0	0.00	8.10	5	1,249	0.40%
2018/03/23	0	0.00	1	8.51	8.50	-1	1,234	-0.08%
2018/03/21	0	0.00	10	8.87	8.98	-10	1,209	-0.83%
2018/03/20	10	8.93	10	8.92	9.00	0	1,185	0.00%
2018/03/15	1	8.77	0	0.00	8.78	1	1,017	0.10%
2018/03/14	0	0.00	10	8.52	8.57	-10	998	-1.00%
2018/03/13	11	8.98	10	9.05	8.81	1	972	0.10%
2018/02/23	10	7.64	0	0.00	7.55	10	1,078	0.93%
2018/01/31	10	8.55	0	0.00	8.51	10	1,133	0.88%
2018/01/29	0	0.00	10	9.01	9.04	-10	1,157	-0.86%
2018/01/18	0	0.00	1	8.61	8.47	-1	1,684	-0.06%
2018/01/12	10	8.57	0	0.00	8.60	10	1,725	0.58%
2018/01/09	2	8.98	11	9.09	8.76	-9	1,774	-0.51%