普誠 (6129)-元大-忠孝券商分點個股進出

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
18.35
漲跌
▲0.05
漲幅
+0.27%
成交量
392張
產業
上櫃半導體類股▲0.86%
403人加入追蹤

立即追蹤
本地時間:13:30

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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	2	18.35	0	0.00	18.35	2	328	0.61%
2024/12/02	0	18.45	0.3	18.75	18.30	-0.3	326	-0.08%
2024/11/29	0	18.15	0.7	18.40	18.35	-0.7	326	-0.21%
2024/11/28	0	18.54	0	0.00	18.20	0	325	0.00%
2024/11/27	0	19.38	0	0.00	18.80	0	320	0.00%
2024/11/26	0	19.45	0	0.00	19.25	0	320	0.00%
2024/11/25	0	19.62	0	0.00	19.40	0	319	0.00%
2024/11/22	0	19.80	0	0.00	19.50	0	320	0.00%
2024/11/21	0	19.65	0	0.00	19.65	0	322	0.00%
2024/11/20	0	0.00	0.1	20.15	18.85	-0.1	326	-0.02%
2024/11/18	0	18.90	0	0.00	18.85	0	357	0.00%
2024/11/15	0	19.30	0	0.00	19.05	0	358	0.00%
2024/11/14	0	19.10	0	0.00	19.00	0	361	0.00%
2024/11/12	0	19.30	0	0.00	19.10	0	361	0.00%
2024/11/11	0	19.65	0	0.00	19.70	0	358	0.00%
2024/11/08	0	20.35	0	0.00	20.00	0	357	0.00%
2024/11/06	0	20.30	0	0.00	19.95	0	349	0.00%
2024/10/30	0	20.20	1	20.20	20.00	-1	394	-0.25%
2024/10/29	0	20.45	0	0.00	20.35	0	393	0.00%
2024/10/28	1	20.85	0	0.00	20.80	1	393	0.26%
2024/10/25	0	21.20	1	21.15	21.10	-1	394	-0.25%
2024/10/24	0	21.30	0	0.00	21.20	0	402	0.00%
2024/10/23	0	21.45	0	0.00	21.40	0	413	0.00%
2024/10/21	0	21.40	0	0.00	21.75	0	426	0.00%
2024/10/18	0	21.77	0	0.00	21.25	0	433	0.00%
2024/10/17	0	21.90	0	0.00	22.00	0	435	0.00%
2024/10/16	0	21.85	0	0.00	21.90	0	446	0.00%
2024/10/14	0	21.30	0	0.00	21.50	0	527	0.00%
2024/10/11	0	21.30	0	0.00	21.25	0	529	0.00%
2024/10/09	0	21.65	0	0.00	21.40	0	533	0.00%
2024/10/07	0	21.93	0	0.00	21.70	0	543	0.00%
2024/10/04	0	21.80	0	0.00	21.95	0	554	0.00%
2024/10/01	0	22.20	0	0.00	22.15	0	575	0.00%
2024/09/12	0	20.45	0	0.00	20.50	0	618	0.00%
2024/09/11	0	20.45	0	0.00	20.05	0	620	0.00%
2024/09/10	0	20.90	0	0.00	20.35	0	623	0.00%
2024/09/09	0	20.90	0	0.00	21.00	0	626	0.00%
2024/09/06	0	21.20	0	0.00	21.00	0	629	0.00%
2024/09/05	0	21.65	0	0.00	21.05	0	636	0.00%
2024/09/04	0	21.60	0	0.00	21.15	0	643	0.00%
2024/09/03	0	22.45	0	0.00	22.25	0	648	0.00%
2024/09/02	0	22.90	0	0.00	22.65	0	655	0.00%
2024/08/30	0	22.95	0	0.00	22.85	0	662	0.00%
2024/08/26	0	22.65	1	22.75	22.60	-1	708	-0.14%
2024/08/21	1	22.95	3.2	22.98	22.90	-2.2	822	-0.27%
2024/08/20	1	21.90	0	0.00	21.95	1	794	0.13%
2024/08/16	0	21.35	0	0.00	21.20	0	795	0.00%
2024/08/15	1	21.15	0	0.00	21.15	1	793	0.13%
2024/08/14	0	21.20	0	0.00	20.90	0	793	0.00%
2024/08/12	0	0.00	1	20.90	20.85	-1	795	-0.13%
2024/08/09	0	21.25	0	0.00	20.90	0	794	0.00%
2024/08/06	0.4	19.59	0	0.00	19.85	0.4	789	0.05%
2024/08/05	1.1	20.30	0.1	22.50	20.30	1	771	0.13%
2024/08/02	0	22.94	0	0.00	22.55	0	756	0.00%
2024/08/01	0	23.25	0	0.00	23.50	0	754	0.00%
2024/07/31	0	22.95	0	0.00	22.95	0	755	0.00%
2024/07/30	0	22.45	0	0.00	22.85	0	758	0.00%
2024/07/29	0	22.90	0	0.00	22.40	0	754	0.00%
2024/07/26	0	22.95	0	0.00	23.00	0	748	0.00%
2024/07/23	0	24.40	0	0.00	24.00	0	740	0.00%
2024/07/22	0	24.05	0	0.00	24.10	0	739	0.00%
2024/07/19	0	25.31	0	0.00	24.90	0	732	0.00%
2024/07/18	1	26.00	0	0.00	25.75	1	728	0.14%
2024/07/15	1	26.85	0	0.00	26.75	1	713	0.14%
2024/07/12	0	25.20	0	0.00	25.40	0	644	0.00%
2024/07/11	0	25.30	1	25.35	25.35	-1	642	-0.16%
2024/07/10	0	25.45	5	25.32	25.40	-5	653	-0.76%
2024/07/09	0	25.40	0	0.00	25.30	0	657	0.00%
2024/07/08	0	25.85	0	0.00	25.70	0	658	0.00%
2024/07/05	0.3	25.80	9	25.97	26.20	-8.7	648	-1.34%
2024/07/04	0	25.45	0	0.00	25.30	0	634	0.00%
2024/07/03	1	25.60	0	0.00	25.40	1	636	0.16%
2024/07/02	0	24.85	0	0.00	24.80	0	633	0.00%
2024/07/01	0	25.20	0	0.00	25.05	0	632	0.00%
2024/06/27	0	24.90	0	0.00	24.70	0	632	0.00%
2024/06/24	0	25.30	0	0.00	24.65	0	696	0.00%
2024/06/21	0	25.10	0	0.00	25.20	0	689	0.00%
2024/06/20	0	24.85	0	0.00	25.25	0	700	0.00%
2024/06/19	0	24.95	0	0.00	24.75	0	699	0.00%
2024/06/18	0	25.20	0	0.00	25.10	0	704	0.00%
2024/06/17	0	24.95	0	0.00	25.05	0	710	0.00%
2024/06/14	0	0.00	2	24.70	25.05	-2	715	-0.28%
2024/06/13	0	24.73	0	0.00	24.55	0	717	0.00%
2024/06/12	0.2	24.68	0	0.00	24.60	0.2	722	0.02%
2024/06/11	0	25.45	0	0.00	25.00	0	724	0.00%
2024/06/07	0	25.45	0	0.00	25.65	0	728	0.00%
2024/06/05	0	25.95	0	0.00	25.80	0	734	0.00%
2024/06/03	0	0.00	47	26.05	26.10	-47	772	-6.08%
2024/05/31	0	26.65	1	26.75	26.20	-1	783	-0.13%
2024/05/30	37	27.28	1	26.70	26.55	36	784	4.59%
2024/05/29	3	26.92	0	0.00	27.00	3	782	0.38%
2024/05/28	0	0.00	1	25.80	25.95	-1	723	-0.14%
2024/05/27	0	24.40	2	24.30	24.65	-2	694	-0.29%
2024/05/24	0	24.45	0	0.00	24.30	0	695	0.00%
2024/05/23	0	24.65	0	0.00	24.40	0	703	0.00%
2024/05/21	0	24.65	0	0.00	24.70	0	720	0.00%
2024/05/20	0	24.65	0	0.00	24.60	0	732	0.00%
2024/05/17	0	24.55	0	0.00	24.50	0	738	0.00%
2024/05/15	0	24.45	0	0.00	24.30	0	779	0.00%
2024/05/13	2	24.05	0	0.00	23.75	2	789	0.25%
2024/05/10	0	23.85	0	0.00	24.00	0	795	0.00%
2024/05/09	0	24.20	0	0.00	23.90	0	800	0.00%
2024/05/08	0	24.20	0	0.00	24.05	0	806	0.00%
2024/05/07	0	24.30	0	0.00	24.10	0	822	0.00%
2024/05/06	0	24.45	0	0.00	24.25	0	831	0.00%
2024/05/03	1	24.60	1	24.65	24.50	0	833	0.00%
2024/05/02	0	24.45	0	0.00	24.50	0	837	0.00%
2024/04/30	1	24.45	0	0.00	24.55	1	844	0.12%
2024/04/29	0	24.35	0	0.00	24.45	0	848	0.00%
2024/04/25	2	24.00	0	0.00	23.90	2	858	0.23%
2024/04/24	0	0.00	1	23.75	24.15	-1	867	-0.12%
2024/04/23	0.1	23.75	0	0.00	23.60	0.1	890	0.01%
2024/04/22	0	23.95	0	0.00	23.50	0	907	0.00%
2024/04/19	1	24.10	0	0.00	23.90	1	908	0.11%
2024/04/18	0.1	24.95	0	0.00	24.80	0.1	897	0.01%
2024/04/17	0	25.28	0	0.00	24.95	0	900	0.00%
2024/04/16	0	24.76	0	0.00	24.50	0	919	0.00%
2024/04/15	0	25.95	0	0.00	25.75	0	919	0.00%
2024/04/12	0.3	26.34	0	26.60	26.20	0.3	926	0.03%
2024/04/11	0	26.65	0	0.00	26.60	0	927	0.00%
2024/04/10	0	26.95	1	27.00	26.80	-1	966	-0.10%
2024/04/08	0.1	26.89	0	0.00	26.40	0.1	998	0.01%
2024/04/02	0.1	26.91	0	0.00	26.90	0.1	1,097	0.01%
2024/03/29	0	0.00	4	27.45	27.25	-4	1,499	-0.27%
2024/03/28	0	26.60	0.2	27.45	27.55	-0.1	1,485	-0.01%
2024/03/27	0	26.30	0	0.00	26.40	0	1,493	0.00%
2024/03/26	0	26.45	0	0.00	26.20	0	1,552	0.00%
2024/03/25	0	26.57	2	26.90	26.35	-2	1,549	-0.13%
2024/03/22	0	26.65	0.1	26.90	26.65	-0.1	1,555	0.00%
2024/03/21	0	26.30	0	0.00	26.20	0	1,561	0.00%
2024/03/20	0	26.30	0	0.00	26.15	0	1,565	0.00%
2024/03/19	0	26.45	0	0.00	26.35	0	1,591	0.00%
2024/03/18	3	26.50	0	0.00	26.50	3	1,600	0.19%
2024/03/15	0	26.90	0	0.00	26.55	0	1,606	0.00%
2024/03/14	1	26.85	0	0.00	26.75	1	1,617	0.06%
2024/03/13	2.1	27.84	2	27.95	27.00	0.1	1,657	0.00%
2024/03/11	0	26.95	0	0.00	26.90	0	1,705	0.00%
2024/03/08	0	26.93	0	0.00	26.80	0	1,712	0.00%
2024/03/06	0.1	28.29	0	0.00	28.10	0.1	1,691	0.00%
2024/03/05	1	28.30	0	0.00	28.35	1	1,696	0.06%
2024/02/26	0	28.90	0	0.00	29.00	0	2,025	0.00%
2024/02/23	0	28.95	1	29.30	28.75	-1	2,116	-0.05%
2024/02/22	0	29.28	3.1	29.05	29.05	-3.1	2,120	-0.14%
2024/02/21	3	29.17	0	0.00	29.15	3	2,146	0.14%
2024/02/20	0	29.45	0	0.00	29.40	0	2,161	0.00%
2024/02/19	0	0.00	2	29.75	29.75	-2	2,172	-0.09%
2024/02/16	0	0.00	8	29.53	29.70	-8	2,178	-0.37%
2024/02/15	4	28.70	0	0.00	28.70	4	2,187	0.18%
2024/02/05	0.1	28.50	0	0.00	28.45	0.1	2,202	0.00%
2024/02/02	0	28.90	0	0.00	28.70	0	2,223	0.00%
2024/02/01	0	28.85	0	0.00	28.75	0	2,231	0.00%
2024/01/31	0	28.95	0	0.00	28.85	0	2,275	0.00%
2024/01/30	6	29.00	0	0.00	28.95	6	2,283	0.26%
2024/01/29	1	29.30	0	0.00	29.40	1	2,273	0.04%
2024/01/26	0	0.00	1	29.10	29.05	-1	2,270	-0.04%
2024/01/22	0	29.45	4	29.54	29.50	-4	2,289	-0.17%
2024/01/18	1	29.05	0	0.00	28.90	1	2,302	0.04%
2024/01/17	4	29.40	0	0.00	29.20	4	2,328	0.17%
2024/01/16	4	29.35	4	29.83	29.85	0	2,339	0.00%
2024/01/11	2	29.30	3	29.55	29.30	-1	2,457	-0.04%
2024/01/10	3.1	29.25	0	0.00	29.25	3.1	2,515	0.12%
2024/01/09	1.1	29.95	0	0.00	29.75	1.1	2,499	0.04%
2024/01/05	2	30.45	0	0.00	30.45	2	2,474	0.08%
2024/01/02	1	30.80	2	30.88	30.80	-1	2,431	-0.04%
2023/12/29	1	30.85	1	31.20	30.85	0	2,420	0.00%
2023/12/28	1.2	31.50	0	0.00	31.25	1.2	2,402	0.05%
2023/12/27	4	32.15	10.3	32.53	32.00	-6.3	2,321	-0.27%
2023/12/26	0.3	30.75	1	30.75	30.70	-0.7	1,943	-0.04%
2023/12/22	2	29.95	0	0.00	29.95	2	1,875	0.11%
2023/12/21	0	29.25	2	29.70	30.25	-2	1,840	-0.11%
2023/12/19	2	29.15	0	0.00	29.10	2	1,773	0.11%
2023/12/18	0.1	29.90	0	0.00	29.75	0.1	1,758	0.01%
2023/12/15	0	30.10	0	0.00	30.10	0	1,750	0.00%
2023/12/14	0	30.45	0.1	30.95	30.35	-0.1	1,746	0.00%
2023/12/12	1.1	30.28	0	0.00	30.10	1.1	1,713	0.06%
2023/12/11	0.1	30.35	0	0.00	30.25	0.1	1,707	0.00%
2023/12/08	0	0.00	2.1	31.10	30.40	-2.1	1,694	-0.12%
2023/12/07	1.2	30.19	0	30.85	30.05	1.2	1,649	0.07%
2023/12/06	0	0.00	0.1	31.09	31.00	-0.1	1,615	-0.01%
2023/12/05	0.1	30.20	0	0.00	30.10	0.1	1,589	0.01%
2023/12/04	1	30.40	0	0.00	30.35	1	1,584	0.06%
2023/12/01	0	30.95	0	0.00	30.65	0	1,594	0.00%
2023/11/30	0	0.00	1	31.05	30.90	-1	1,684	-0.06%
2023/11/28	4	31.58	10	31.41	31.55	-6	1,618	-0.37%
2023/11/27	7	30.55	1	30.50	30.30	6	1,533	0.39%
2023/11/24	4	30.48	4	30.43	30.25	0	1,503	0.00%
2023/11/22	1	31.10	2	31.53	31.75	-1	1,288	-0.08%
2023/11/21	0	0.00	2	30.70	30.50	-2	1,191	-0.17%
2023/11/20	1	30.35	2	30.93	30.35	-1	1,182	-0.08%
2023/11/17	3	30.38	2	30.20	30.35	1	1,147	0.09%
2023/11/16	0	0.00	1	30.25	30.00	-1	1,129	-0.09%
2023/11/13	2	28.93	0	0.00	28.90	2	1,069	0.19%
2023/11/10	1	29.70	10	30.00	30.00	-9	1,057	-0.85%
2023/11/07	0	0.00	3	28.75	29.15	-3	1,016	-0.30%
2023/11/03	4	28.13	0	0.00	28.00	4	1,115	0.36%
2023/11/01	4	27.93	0	0.00	27.85	4	1,115	0.36%
2023/10/31	0	28.57	2	29.05	28.20	-2	1,108	-0.18%
2023/10/27	2	28.90	0	0.00	28.85	2	1,111	0.18%
2023/10/25	1	30.45	0	0.00	29.90	1	1,097	0.09%
2023/10/24	6	30.13	1	29.75	30.05	5	1,077	0.46%
2023/10/23	1	29.90	0	0.00	30.25	1	1,052	0.10%
2023/10/19	10	29.62	4	30.04	29.25	6	1,024	0.59%
2023/10/18	2	29.95	0	0.00	29.85	2	946	0.21%
2023/10/16	0	0.00	1	28.60	28.40	-1	893	-0.11%
2023/10/13	1	28.90	0	0.00	28.70	1	909	0.11%
2023/10/12	0	28.90	0	0.00	28.65	0	925	0.00%
2023/10/11	0	28.90	0	0.00	28.60	0	909	0.00%
2023/10/05	2	29.85	2.1	29.89	29.45	-0.1	953	-0.01%
2023/10/04	0.1	29.23	1	29.80	29.75	-0.9	953	-0.10%
2023/10/03	1	29.00	0	0.00	29.00	1	961	0.10%
2023/09/27	0	28.90	0	0.00	28.80	0	1,014	0.00%
2023/09/25	1	29.25	0	0.00	29.20	1	1,045	0.10%
2023/09/19	1	29.80	0	0.00	29.80	1	1,070	0.09%
2023/09/11	0	29.35	1	29.05	29.00	-1	1,131	-0.09%
2023/09/08	0	29.90	0	0.00	29.70	0	1,171	0.00%
2023/09/07	0	0.00	10	30.05	29.90	-10	1,247	-0.80%
2023/09/06	40	30.83	31	30.30	30.30	9	1,268	0.71%
2023/09/05	1	30.50	2	30.55	31.00	-1	1,270	-0.08%
2023/08/30	1	28.90	0	0.00	29.20	1	1,244	0.08%
2023/08/29	0	0.00	1	28.80	28.65	-1	1,260	-0.08%
2023/08/28	0	28.90	0	0.00	28.80	0	1,274	0.00%
2023/08/21	1	28.55	0	0.00	28.30	1	1,335	0.07%
2023/08/18	0	28.80	0	0.00	28.50	0	1,337	0.00%
2023/08/16	0	27.70	0	0.00	28.30	0	1,344	0.00%
2023/08/15	0	28.45	0	0.00	28.25	0	1,344	0.00%
2023/08/14	0	28.80	0	0.00	28.20	0	1,350	0.00%
2023/08/10	2	29.88	0	0.00	29.95	2	1,323	0.15%
2023/08/09	0	0.00	1	30.90	30.85	-1	1,317	-0.08%
2023/08/04	0	29.95	0	0.00	29.95	0	1,251	0.00%
2023/08/02	0	29.95	0	0.00	29.95	0	1,272	0.00%
2023/08/01	0	30.46	0	0.00	30.30	0	1,288	0.00%
2023/07/26	0	29.95	0	0.00	29.90	0	1,519	0.00%
2023/07/24	0.1	30.00	0	0.00	29.95	0.1	1,552	0.01%
2023/07/21	0	30.90	0	0.00	30.80	0	1,555	0.00%
2023/07/20	0	30.95	0	0.00	30.95	0	1,603	0.00%
2023/07/19	0	30.95	0	0.00	30.60	0	1,614	0.00%
2023/07/18	1	30.85	0	0.00	30.80	1	1,658	0.06%
2023/07/17	0	30.90	0	0.00	31.45	0	1,739	0.00%
2023/07/14	0	30.85	0	0.00	30.95	0	1,865	0.00%
2023/07/13	0	30.95	3	30.95	30.75	-3	1,998	-0.15%
2023/07/12	2	31.70	0	0.00	31.15	2	2,041	0.10%
2023/07/11	1	31.70	0	0.00	31.60	1	2,102	0.05%
2023/07/07	3	31.85	3	32.35	32.30	0	2,190	0.00%
2023/07/06	10	32.41	0	0.00	32.30	10	2,264	0.44%
2023/07/05	0	32.95	0	0.00	32.85	0	2,266	0.00%
2023/07/03	2	32.45	7	32.52	32.75	-5	2,269	-0.22%
2023/06/30	1	32.15	0	0.00	32.15	1	2,263	0.04%
2023/06/29	1	31.95	0	0.00	31.90	1	2,273	0.04%
2023/06/28	1	32.00	0	0.00	32.00	1	2,286	0.04%
2023/06/27	5	32.05	4	32.49	32.05	1	2,380	0.04%
2023/06/26	6	32.12	1	32.00	32.00	5	2,416	0.21%
2023/06/21	0	32.85	0	0.00	32.55	0	2,442	0.00%
2023/06/20	0	32.90	1	32.75	32.70	-1	2,474	-0.04%
2023/06/19	0	33.45	0	0.00	33.15	0	2,578	0.00%
2023/06/14	2	33.58	2	33.80	33.45	0	2,636	0.00%
2023/06/13	1	33.45	9	33.04	33.35	-8	2,666	-0.30%
2023/06/12	1	31.80	0	0.00	31.45	1	2,679	0.04%
2023/06/09	2	32.35	0	0.00	32.10	2	2,718	0.07%
2023/06/08	9	32.58	0	0.00	32.50	9	2,756	0.33%
2023/06/05	0	33.95	0	0.00	33.80	0	3,742	0.00%
2023/06/02	0	33.90	3	33.95	33.85	-3	3,788	-0.08%
2023/06/01	0	0.00	1	33.90	33.65	-1	3,800	-0.03%
2023/05/31	0	0.00	5	33.70	33.35	-5	3,857	-0.13%
2023/05/30	1	33.10	1	33.80	33.35	0	3,878	0.00%
2023/05/29	0	0.00	2	33.50	33.65	-2	3,887	-0.05%
2023/05/26	1	32.25	0	0.00	32.30	1	3,911	0.03%
2023/05/22	0	0.00	11	33.01	33.10	-11	4,141	-0.27%
2023/05/19	0	32.95	0	0.00	32.65	0	4,160	0.00%
2023/05/17	0	0.00	6	32.92	32.90	-6	4,187	-0.14%
2023/05/16	0	0.00	3	32.47	32.40	-3	4,201	-0.07%
2023/05/15	3	31.90	1	32.00	32.00	2	4,231	0.05%
2023/05/12	1	32.90	0	0.00	32.90	1	4,281	0.02%
2023/05/11	6	32.63	0	0.00	32.50	6	4,541	0.13%
2023/05/10	1	33.00	3	33.10	33.30	-2	4,673	-0.04%
2023/05/09	3	32.80	0	0.00	32.95	3	4,708	0.06%
2023/05/08	9	33.31	4	33.46	33.30	5	4,722	0.11%
2023/05/05	7	33.79	0	0.00	33.55	7	4,793	0.15%
2023/05/04	0	0.00	1	36.15	35.65	-1	4,997	-0.02%
2023/05/03	1	35.70	6	36.00	35.95	-5	5,075	-0.10%
2023/05/02	1	35.80	6	35.96	35.90	-5	5,107	-0.10%
2023/04/27	1	33.85	2	34.05	33.90	-1	5,071	-0.02%
2023/04/26	1	33.15	2	33.80	33.80	-1	5,055	-0.02%
2023/04/25	11	33.83	4	34.11	33.40	7	5,049	0.14%
2023/04/24	1	34.80	0	0.00	34.80	1	5,039	0.02%
2023/04/21	2	35.00	0	0.00	34.45	2	5,059	0.04%
2023/04/20	0	0.00	44	36.01	35.35	-44	5,038	-0.87%
2023/04/19	20	37.13	14	38.21	36.90	6	5,099	0.12%
2023/04/18	2	37.95	16	37.38	37.60	-14	4,962	-0.28%
2023/04/17	3	37.10	0	0.00	37.10	3	4,837	0.06%
2023/04/14	1	36.75	1	37.30	36.40	0	4,783	0.00%
2023/04/13	1	36.30	5	36.35	36.30	-4	4,709	-0.08%
2023/04/11	2	36.35	8	36.24	36.45	-6	4,630	-0.13%
2023/04/10	14	35.33	10.2	35.34	35.15	3.8	4,553	0.08%
2023/04/07	11	35.34	0	0.00	35.35	11	4,553	0.24%
2023/04/06	5	34.98	5	34.98	35.20	0	4,548	0.00%
2023/03/31	12	34.65	1	34.60	34.70	11	4,538	0.24%
2023/03/30	6	34.48	1	34.45	34.40	5	4,538	0.11%
2023/03/29	3	34.38	7	34.59	34.45	-4	4,543	-0.09%
2023/03/28	17	34.37	5	34.71	34.15	12	4,563	0.26%
2023/03/27	9.3	36.13	3	36.28	35.60	6.3	4,479	0.14%
2023/03/24	0.3	36.56	2	36.75	36.40	-1.7	4,459	-0.04%
2023/03/23	3.3	36.29	1	36.55	36.35	2.3	4,437	0.05%
2023/03/22	40.3	36.87	6	36.79	36.50	34.3	4,450	0.77%
2023/03/20	0	35.90	0	0.00	36.00	0	4,356	0.00%
2023/03/17	5	35.92	5	35.97	35.85	0	4,373	0.00%
2023/03/16	9	36.16	9	35.96	35.65	0	4,381	0.00%
2023/03/15	18	36.84	14	36.59	37.00	4	4,485	0.09%
2023/03/14	0	35.85	0	0.00	36.10	0	4,535	0.00%
2023/03/13	0	35.40	0	0.00	36.10	0	4,884	0.00%
2023/03/10	5	36.62	19	36.74	36.40	-14	5,179	-0.27%
2023/03/09	13	38.42	7	38.53	38.05	6	5,169	0.12%
2023/03/08	58	37.35	69	37.55	37.80	-11	4,767	-0.23%
2023/03/07	2	35.60	0	0.00	35.60	2	4,431	0.05%
2023/03/06	0	0.00	10	35.15	35.15	-10	4,397	-0.23%
2023/03/03	15	35.37	0	0.00	35.05	15	4,431	0.34%
2023/03/02	2	35.00	2	35.10	35.05	0	4,446	0.00%
2023/03/01	4	34.94	3	34.75	34.75	1	4,467	0.02%
2023/02/24	8	35.56	12	35.05	34.80	-4	4,472	-0.09%
2023/02/23	7	35.59	26	35.53	35.55	-19	4,444	-0.43%
2023/02/22	12	35.12	2	35.15	34.95	10	4,425	0.23%
2023/02/21	12	35.39	16	35.44	35.30	-4	4,399	-0.09%
2023/02/20	2	34.70	19	34.92	35.20	-17	4,365	-0.39%
2023/02/17	2	34.55	4	34.40	34.30	-2	4,344	-0.05%
2023/02/16	2	34.05	1	34.10	34.30	1	4,343	0.02%
2023/02/15	1	33.75	0	0.00	33.70	1	4,366	0.02%
2023/02/14	0	0.00	1	34.20	33.75	-1	4,378	-0.02%
2023/02/13	3	33.97	0	0.00	33.85	3	4,408	0.07%
2023/02/10	12	34.59	4	34.90	34.45	8	4,545	0.18%
2023/02/09	18	36.16	11	35.85	35.45	7	4,585	0.15%
2023/02/08	5	34.90	6	35.52	35.40	-1	4,375	-0.02%
2023/02/07	4	33.98	1	33.85	34.30	3	4,247	0.07%
2023/02/06	6	34.33	3	34.50	34.50	3	4,213	0.07%
2023/02/03	22	34.73	7	34.82	34.45	15	4,186	0.36%
2023/02/02	34	35.50	19	35.35	35.70	15	4,094	0.37%
2023/02/01	1	34.05	7	33.34	34.00	-6	3,765	-0.16%
2023/01/31	1	32.75	0	0.00	32.75	1	3,656	0.03%
2023/01/16	0	0.00	1	31.10	31.25	-1	3,614	-0.03%
2023/01/13	1	31.75	20	31.40	31.05	-19	3,627	-0.52%
2023/01/12	0	0.00	4	32.35	31.50	-4	3,636	-0.11%
2023/01/11	0	0.00	2	32.10	32.25	-2	3,618	-0.06%
2023/01/10	1	31.70	0	0.00	31.60	1	3,631	0.03%
2023/01/09	21	32.02	5	32.48	31.95	16	3,649	0.44%
2023/01/05	2	31.00	0	0.00	30.30	2	3,608	0.06%
2022/12/29	0	0.00	1	29.95	29.95	-1	3,821	-0.03%
2022/12/28	1	29.65	0	0.00	29.50	1	3,873	0.03%
2022/12/26	0	0.00	1	30.20	30.00	-1	3,960	-0.03%
2022/12/21	0	0.00	1	29.95	29.55	-1	4,070	-0.02%
2022/12/20	3	30.73	2	29.85	29.75	1	4,098	0.02%
2022/12/16	2	31.40	0	0.00	31.35	2	4,258	0.05%
2022/12/15	5	32.10	0	0.00	32.10	5	4,285	0.12%
2022/12/14	2	31.45	6	31.90	32.35	-4	4,329	-0.09%
2022/12/13	3	31.22	0	0.00	31.20	3	4,304	0.07%
2022/12/09	2	32.15	0	0.00	32.15	2	4,333	0.05%
2022/12/08	1	32.60	1	32.85	32.70	0	4,354	0.00%
2022/12/07	9	33.23	2	33.03	32.60	7	4,380	0.16%
2022/12/06	16	34.98	48	35.08	35.00	-32	4,255	-0.75%
2022/12/05	21	35.54	21	36.05	34.80	0	4,157	0.00%
2022/12/02	7	34.24	8	35.42	35.90	-1	3,800	-0.03%
2022/12/01	1	32.70	6	32.88	32.65	-5	3,541	-0.14%
2022/11/30	3	31.97	0	0.00	31.75	3	3,629	0.08%
2022/11/29	5	32.23	5	31.96	31.85	0	3,707	0.00%
2022/11/28	0	0.00	6	31.50	31.25	-6	3,736	-0.16%
2022/11/25	0	0.00	2	31.60	31.25	-2	3,907	-0.05%
2022/11/24	0	0.00	8	31.94	32.15	-8	3,939	-0.20%
2022/11/23	0	0.00	2	31.15	31.00	-2	3,952	-0.05%
2022/11/22	1	29.85	0	0.00	30.00	1	4,065	0.02%
2022/11/21	6	30.95	15	30.56	30.50	-9	4,414	-0.20%
2022/11/18	3	32.03	32	31.36	30.85	-29	4,544	-0.64%
2022/11/17	1	31.70	28	31.87	31.60	-27	4,668	-0.58%
2022/11/16	2	31.20	1	31.40	31.50	1	4,802	0.02%
2022/11/15	19	31.23	27	31.16	31.10	-8	4,883	-0.16%
2022/11/11	4	31.03	4	30.69	30.50	0	5,556	0.00%
2022/11/10	2	30.15	2	30.08	30.00	0	5,965	0.00%
2022/11/09	26	31.08	0	0.00	30.70	26	6,360	0.41%
2022/11/08	88	31.58	1	31.95	30.40	87	6,691	1.30%
2022/11/07	3	30.27	0	0.00	30.70	3	7,436	0.04%
2022/11/04	0	0.00	10	29.60	29.75	-10	7,562	-0.13%
2022/11/03	2	28.00	0	0.00	28.30	2	7,700	0.03%
2022/10/27	0	27.80	2	27.55	28.00	-2	8,824	-0.02%
2022/10/26	1	27.10	5	27.22	27.05	-4	8,883	-0.05%
2022/10/24	1	28.40	1	28.15	28.15	0	9,190	0.00%
2022/10/19	2	29.68	3	29.72	29.40	-1	9,249	-0.01%
2022/10/18	3	29.80	4	29.48	29.70	-1	9,283	-0.01%
2022/10/13	13	28.58	0	0.00	26.75	13	9,334	0.14%
2022/10/12	0	0.00	5.3	29.17	29.20	-5.3	9,307	-0.06%
2022/10/11	1.3	29.90	6.2	30.19	29.25	-4.9	9,299	-0.05%
2022/10/07	8.2	31.86	10	32.04	31.75	-1.8	9,286	-0.02%
2022/10/06	15	31.52	19	31.87	31.60	-4	9,272	-0.04%
2022/10/04	3	30.58	3	30.68	31.00	0	9,153	0.00%
2022/10/03	4	29.26	4	29.53	30.25	0	9,109	0.00%
2022/09/30	0	0.00	1	29.25	29.60	-1	9,089	-0.01%
2022/09/29	7	29.28	5	29.50	29.20	2	9,114	0.02%
2022/09/28	5	29.25	1	29.15	28.60	4	9,104	0.04%
2022/09/27	0	0.00	1	29.95	30.60	-1	9,054	-0.01%
2022/09/26	2	30.95	0	0.00	29.85	2	9,028	0.02%
2022/09/23	9	31.88	2	32.45	31.30	7	9,012	0.08%
2022/09/22	4	32.89	0	0.00	33.15	4	8,915	0.04%
2022/09/21	6	33.33	0	0.00	33.40	6	8,950	0.07%
2022/09/20	0	0.00	3	34.00	33.80	-3	9,006	-0.03%
2022/09/19	13	33.72	1.5	33.59	33.40	11.5	9,117	0.13%
2022/09/16	2.5	34.40	2	34.40	33.90	0.5	9,098	0.01%
2022/09/15	6	35.35	2	35.58	34.85	4	9,059	0.04%
2022/09/14	10	35.47	4	35.91	35.95	6	9,020	0.07%
2022/09/13	0	0.00	4.5	35.64	35.90	-4.5	8,975	-0.05%
2022/09/12	1.5	35.07	2.5	34.88	35.15	-1	8,961	-0.01%
2022/09/08	4	34.40	9	34.44	34.60	-5	8,958	-0.06%
2022/09/07	11.5	34.59	7	34.86	34.00	4.5	8,946	0.05%
2022/09/06	39	34.80	16	34.95	34.75	23	8,897	0.26%
2022/09/05	14	37.15	33	38.92	37.00	-19	8,723	-0.22%
2022/09/02	21	38.91	25	38.67	39.10	-4	8,648	-0.05%
2022/09/01	19	38.19	17	38.24	37.90	2	8,550	0.02%
2022/08/31	9	37.89	1	38.00	37.85	8	8,430	0.09%
2022/08/30	13	37.72	14	37.80	37.70	-1	8,506	-0.01%
2022/08/29	2	37.30	13	37.53	37.30	-11	8,844	-0.12%
2022/08/26	8	40.71	2	40.83	39.80	6	8,843	0.07%
2022/08/25	27	40.98	18	41.28	40.75	9	8,517	0.11%
2022/08/24	25	41.29	29	42.19	41.25	-4	8,446	-0.05%
2022/08/23	1	40.60	11	41.68	42.15	-10	8,354	-0.12%
2022/08/19	10	42.03	10	41.80	41.10	0	8,208	0.00%
2022/08/18	19	41.97	19	42.23	41.95	0	7,914	0.00%
2022/08/17	24	41.78	29	41.93	41.90	-5	7,660	-0.07%
2022/08/16	17	41.68	32	40.39	41.80	-15	7,461	-0.20%
2022/08/15	45	40.72	33	40.48	40.05	12	7,064	0.17%
2022/08/12	32	40.66	32	40.90	40.00	0	6,698	0.00%
2022/08/11	18	38.77	20	38.73	38.80	-2	5,792	-0.03%
2022/08/10	29	38.77	21	38.77	38.80	8	5,580	0.14%
2022/08/09	4	38.78	25	38.79	39.30	-21	5,398	-0.39%
2022/08/08	12	37.59	13	37.94	37.85	-1	4,984	-0.02%
2022/08/05	1	35.05	54	37.10	37.10	-53	4,658	-1.14%
2022/08/04	10	34.24	16	35.04	34.70	-6	4,366	-0.14%
2022/08/03	21	34.60	9	34.80	34.20	12	4,331	0.28%
2022/08/02	5	35.25	0	0.00	34.75	5	4,261	0.12%
2022/08/01	2	36.60	9	36.38	36.25	-7	4,189	-0.17%
2022/07/29	8	35.67	16	35.96	36.00	-8	4,065	-0.20%
2022/07/28	2	34.35	4	34.31	34.00	-2	3,877	-0.05%
2022/07/27	2	33.93	0	0.00	34.40	2	3,834	0.05%
2022/07/25	0	0.00	1	33.80	34.05	-1	3,776	-0.03%
2022/07/22	0	0.00	3	33.77	33.55	-3	3,730	-0.08%
2022/07/21	3	32.50	8	32.86	32.95	-5	3,674	-0.14%
2022/07/20	3	32.45	1	33.00	32.00	2	3,648	0.05%
2022/07/15	1	30.45	2	30.80	30.85	-1	3,574	-0.03%
2022/07/14	4	30.80	3	30.45	30.70	1	3,539	0.03%
2022/07/13	3	29.20	3	29.43	28.95	0	3,485	0.00%
2022/07/12	2	28.40	0	0.00	28.40	2	3,484	0.06%
2022/07/08	2	30.10	25	30.15	29.95	-23	3,478	-0.66%
2022/07/07	28	30.58	5	30.12	30.50	23	3,449	0.67%
2022/07/05	0	0.00	2	30.60	31.00	-2	3,409	-0.06%
2022/07/04	1	29.55	0	0.00	29.90	1	3,399	0.03%
2022/07/01	0	0.00	2	29.95	29.50	-2	3,432	-0.06%
2022/06/30	2	32.60	0	0.00	31.95	2	3,390	0.06%
2022/06/29	1	33.65	1	34.25	33.80	0	3,352	0.00%
2022/06/28	6	33.69	2	33.80	34.00	4	3,298	0.12%
2022/06/27	0	0.00	3	33.28	34.40	-3	3,338	-0.09%
2022/06/24	1	31.30	0	0.00	31.30	1	3,213	0.03%
2022/06/22	1	31.30	0	0.00	30.55	1	3,232	0.03%
2022/06/21	1	31.90	0	0.00	31.90	1	3,247	0.03%
2022/06/17	1	32.90	0	0.00	32.80	1	3,360	0.03%
2022/06/16	5	34.56	22	34.61	33.60	-17	3,337	-0.51%
2022/06/15	1	35.00	1	35.60	34.85	0	3,310	0.00%
2022/06/14	0	0.00	3	35.35	35.00	-3	3,293	-0.09%
2022/06/13	4	34.95	0	0.00	34.90	4	3,271	0.12%
2022/06/09	36	36.54	8	36.77	36.25	28	3,198	0.88%
2022/06/08	11	37.18	28	37.20	37.15	-17	3,145	-0.54%
2022/06/07	57	36.24	71	36.57	36.40	-14	2,996	-0.47%
2022/06/06	1	36.15	23	35.95	36.00	-22	2,578	-0.85%
2022/06/02	0	0.00	1	33.80	33.80	-1	2,466	-0.04%
2022/06/01	5	34.75	4	34.73	34.75	1	2,485	0.04%
2022/05/31	3	34.48	5	34.72	34.30	-2	2,459	-0.08%
2022/05/30	14	34.30	9	34.16	34.40	5	2,440	0.20%
2022/05/27	10	33.46	9	34.18	33.40	1	2,406	0.04%
2022/05/26	0	0.00	2	33.85	33.70	-2	2,409	-0.08%
2022/05/25	2	32.33	2	32.88	32.20	0	2,499	0.00%
2022/05/24	9	34.43	2	34.95	32.55	7	3,065	0.23%
2022/05/20	1	30.70	0	0.00	30.20	1	3,149	0.03%
2022/05/18	0	0.00	5	30.30	30.30	-5	3,252	-0.15%
2022/05/17	0	0.00	1	29.50	29.45	-1	3,311	-0.03%
2022/05/10	0	0.00	1.2	28.76	29.00	-1.2	3,710	-0.03%
2022/05/09	1	28.00	0	0.00	28.00	1	3,762	0.03%
2022/05/04	6	28.78	0	0.00	28.75	6	3,940	0.15%
2022/04/27	1	26.85	3	26.95	28.30	-2	4,117	-0.05%
2022/04/25	2	29.28	0	0.00	29.25	2	4,357	0.05%
2022/04/22	3	31.87	0	0.00	31.30	3	4,447	0.07%
2022/04/20	0	0.00	6	32.64	32.60	-6	4,489	-0.13%
2022/04/18	0	0.00	7	32.37	32.15	-7	4,550	-0.15%
2022/04/12	0	33.70	0	0.00	33.65	0	4,965	0.00%
2022/04/11	6	35.28	0	0.00	34.30	6	5,625	0.11%
2022/04/07	1	36.00	0	0.00	35.05	1	5,994	0.02%
2022/04/06	60	35.40	0	0.00	35.60	60	5,989	1.00%
2022/03/31	8.1	36.11	0	0.00	35.75	8.1	6,163	0.13%
2022/03/30	1.1	36.82	75	36.54	36.10	-73.9	6,272	-1.18%
2022/03/29	5	35.50	1	35.55	35.10	4	6,210	0.06%
2022/03/28	1	35.00	0	0.00	35.20	1	6,275	0.02%
2022/03/24	70	35.84	5	35.80	35.55	65	6,376	1.02%
2022/03/23	0	0.00	7	35.75	36.10	-7	6,458	-0.11%
2022/03/18	1	34.45	0	0.00	34.10	1	6,881	0.01%
2022/03/17	0	0.00	1	33.95	34.15	-1	7,511	-0.01%
2022/03/16	2	32.55	0	0.00	32.50	2	7,803	0.03%
2022/03/14	2	34.60	0	0.00	34.10	2	9,424	0.02%
2022/03/10	3	34.92	100	35.07	34.85	-97	10,132	-0.96%
2022/03/09	1	33.90	1	34.30	34.10	0	10,126	0.00%
2022/03/08	2	34.30	0	0.00	33.40	2	10,140	0.02%
2022/03/07	3	35.00	0	0.00	34.90	3	10,114	0.03%
2022/03/04	3	36.68	0	0.00	36.55	3	10,065	0.03%
2022/03/03	3	37.20	1	37.15	37.15	2	10,046	0.02%
2022/03/02	1	36.70	50	36.90	37.25	-49	10,025	-0.49%
2022/03/01	11	37.56	36	37.32	37.40	-25	9,994	-0.25%
2022/02/25	17	38.00	5	37.84	37.40	12	9,937	0.12%
2022/02/24	184	38.83	183	38.86	36.65	1	9,775	0.01%	大買/大賣/
2022/02/23	4	38.58	32	38.43	38.60	-28	9,159	-0.31%
2022/02/22	6	36.79	0	0.00	36.50	6	8,896	0.07%
2022/02/21	8	37.40	15	37.75	37.60	-7	8,896	-0.08%
2022/02/18	0	0.00	2	37.20	37.15	-2	8,898	-0.02%
2022/02/17	10	37.80	10	37.90	37.00	0	9,034	0.00%
2022/02/15	17	37.54	41	37.08	36.60	-24	9,639	-0.25%
2022/02/10	7	37.98	30	38.00	37.55	-23	9,512	-0.24%
2022/02/09	5	37.26	44	36.98	37.20	-39	9,429	-0.41%
2022/02/08	4	38.10	3	37.17	36.80	1	9,374	0.01%
2022/01/25	6	35.27	0	0.00	34.80	6	9,356	0.06%
2022/01/24	5	36.10	1	35.90	35.55	4	9,364	0.04%
2022/01/21	4	36.45	5	35.94	35.65	-1	9,381	-0.01%
2022/01/20	2	36.78	0	0.00	36.80	2	9,455	0.02%
2022/01/19	0	0.00	6	37.03	37.10	-6	9,789	-0.06%
2022/01/18	5	37.45	4	37.26	36.85	1	9,877	0.01%
2022/01/17	26	36.46	32	35.80	36.70	-6	9,674	-0.06%
2022/01/14	5	33.65	0	0.00	33.40	5	9,581	0.05%
2022/01/13	5	34.89	0	0.00	34.50	5	9,595	0.05%
2022/01/12	0	0.00	1	35.35	35.20	-1	9,601	-0.01%
2022/01/11	1	36.00	38	35.72	35.80	-37	9,619	-0.38%
2022/01/10	4	36.53	3	36.33	36.00	1	9,624	0.01%
2022/01/07	1	37.70	2	36.60	36.70	-1	9,610	-0.01%
2022/01/06	8	37.72	8	37.56	37.50	0	9,554	0.00%
2022/01/05	71	38.71	38	38.03	37.35	33	9,515	0.35%
2022/01/04	30	39.82	15	40.19	38.25	15	9,286	0.16%
2022/01/03	3	37.78	13	37.43	38.50	-10	8,636	-0.12%
2021/12/30	2	35.53	8	35.62	35.40	-6	8,325	-0.07%
2021/12/29	6	36.43	3	36.78	36.20	3	8,276	0.04%
2021/12/28	3	36.77	9	37.19	36.60	-6	8,263	-0.07%
2021/12/27	4	37.33	6	37.30	37.30	-2	8,227	-0.02%
2021/12/24	5	36.74	3	37.03	36.80	2	8,142	0.02%
2021/12/23	4	36.09	9	36.12	35.70	-5	8,008	-0.06%
2021/12/22	5	35.52	5	35.45	35.20	0	7,935	0.00%
2021/12/21	10	35.44	8	35.81	35.35	2	7,883	0.03%
2021/12/20	3	35.43	1	35.75	35.75	2	7,840	0.03%
2021/12/17	41	36.32	6	36.32	36.05	35	7,774	0.45%
2021/12/16	65	37.57	18	37.78	37.20	47	7,661	0.61%
2021/12/15	20	37.31	3	37.80	37.30	17	7,488	0.23%
2021/12/14	32	37.23	31	38.37	36.65	1	7,364	0.01%
2021/12/13	26	40.51	50	40.65	39.70	-24	7,113	-0.34%
2021/12/10	19	38.48	19	38.38	38.20	0	6,484	0.00%
2021/12/09	85	39.92	30	38.61	37.05	55	6,174	0.89%
2021/12/08	16	38.14	139	38.68	39.40	-123	5,211	-2.36%	大賣/鉅額交易
2021/12/07	93	35.71	15	36.49	35.85	78	4,534	1.72%
2021/12/06	1	33.70	4	33.98	34.75	-3	3,878	-0.08%
2021/12/03	1	31.30	1	31.75	31.60	0	3,828	0.00%
2021/11/30	1	31.20	0	0.00	31.25	1	3,851	0.03%
2021/11/26	1	30.80	0	0.00	30.95	1	3,970	0.03%
2021/11/25	6	32.82	0	0.00	32.35	6	3,974	0.15%
2021/11/24	2	32.75	0	0.00	32.90	2	3,984	0.05%
2021/11/22	2	34.30	2	33.63	33.70	0	3,991	0.00%
2021/11/17	2	34.55	2	34.50	34.50	0	4,022	0.00%
2021/11/16	8	34.34	2	35.53	33.40	6	3,965	0.15%
2021/11/15	59	35.41	8	35.74	35.05	51	3,833	1.33%
2021/11/12	1	33.40	15	33.61	34.35	-14	3,320	-0.42%
2021/11/11	3	31.60	0	0.00	31.25	3	3,138	0.10%
2021/11/10	3	30.65	0	0.00	30.95	3	3,152	0.10%
2021/11/08	0	0.00	1	31.00	30.75	-1	3,178	-0.03%
2021/11/05	1	30.70	0	0.00	30.60	1	3,239	0.03%
2021/11/04	1	30.60	0	0.00	30.40	1	3,302	0.03%
2021/11/02	5	33.15	1	31.20	31.10	4	3,398	0.12%
2021/11/01	1	31.55	2	31.95	31.40	-1	3,310	-0.03%
2021/10/29	4	31.80	1	30.70	30.75	3	3,332	0.09%
2021/10/28	6	32.11	4	31.84	31.60	2	3,296	0.06%
2021/10/27	4	34.03	9	33.78	33.50	-5	3,314	-0.15%
2021/10/26	2	30.25	6	31.93	32.10	-4	3,033	-0.13%
2021/10/22	0	0.00	2	29.55	29.45	-2	3,271	-0.06%
2021/10/21	3	29.93	0.7	28.85	28.85	2.3	3,655	0.06%
2021/10/19	0	0.00	2	28.80	28.50	-2	4,739	-0.04%
2021/10/15	0	0.00	6	27.67	27.15	-6	5,221	-0.11%
2021/10/14	0	0.00	1	26.00	26.40	-1	5,377	-0.02%
2021/10/13	1	25.80	1	25.90	25.70	0	5,442	0.00%
2021/10/07	0	0.00	2	27.70	27.45	-2	6,092	-0.03%
2021/10/05	1.4	26.50	0	0.00	26.50	1.4	7,013	0.02%
2021/09/30	1	28.50	3	28.52	28.45	-2	8,223	-0.02%
2021/09/27	0	0.00	2	29.40	29.80	-2	9,196	-0.02%
2021/09/24	0	0.00	1	28.70	28.70	-1	9,280	-0.01%
2021/09/17	0	0.00	2	29.65	29.80	-2	9,479	-0.02%
2021/09/15	1	28.55	0	0.00	28.40	1	9,593	0.01%
2021/09/08	2	28.65	0	0.00	28.90	2	10,496	0.02%
2021/09/07	1	29.05	0	0.00	29.30	1	10,808	0.01%
2021/09/06	0	0.00	23	29.75	29.80	-23	11,167	-0.21%
2021/09/03	0	0.00	2	31.10	31.20	-2	11,532	-0.02%
2021/09/02	4	33.10	1	33.45	31.35	3	11,850	0.03%
2021/09/01	0	0.00	1	31.85	32.15	-1	11,877	-0.01%
2021/08/31	1	30.70	0	0.00	30.60	1	11,826	0.01%
2021/08/30	1	31.10	1	30.75	30.85	0	11,817	0.00%
2021/08/27	1	31.75	0	0.00	31.05	1	11,865	0.01%
2021/08/25	1	32.30	5	32.62	31.85	-4	12,033	-0.03%
2021/08/24	1	30.90	0	0.00	30.85	1	12,164	0.01%
2021/08/19	0	0.00	1	30.70	29.75	-1	12,215	-0.01%
2021/08/18	2	28.50	3	29.25	31.65	-1	12,331	-0.01%
2021/08/17	2	30.15	6	30.29	29.35	-4	12,384	-0.03%
2021/08/16	7	30.89	0	0.00	30.50	7	12,391	0.06%
2021/08/13	4	32.59	1	32.20	32.20	3	12,374	0.02%
2021/08/12	0	0.00	5	33.64	33.70	-5	12,401	-0.04%
2021/08/11	2	32.43	3	33.60	32.90	-1	12,447	-0.01%
2021/08/10	0	0.00	3	34.78	34.35	-3	12,434	-0.02%
2021/08/09	24	36.32	0	0.00	35.95	24	12,415	0.19%
2021/08/06	0	0.00	2	37.80	37.45	-2	12,393	-0.02%
2021/08/05	1	37.80	2	37.73	37.35	-1	12,395	-0.01%
2021/08/04	5	37.56	2	37.45	37.35	3	12,475	0.02%
2021/08/03	1	38.10	2	38.15	37.95	-1	12,515	-0.01%
2021/08/02	0	0.00	2.5	39.00	38.40	-2.5	12,551	-0.02%
2021/07/30	1	38.00	4	38.26	37.95	-3	12,485	-0.02%
2021/07/29	3.1	37.65	4	37.45	38.35	-0.9	12,448	-0.01%
2021/07/28	24.1	37.49	36	38.10	37.20	-11.9	12,404	-0.10%
2021/07/27	68.3	41.15	48	42.63	40.55	20.3	12,287	0.16%
2021/07/26	4	40.75	4	41.06	40.45	0	12,001	0.00%
2021/07/23	138	41.83	67	42.42	40.40	71	11,852	0.60%	大買/
2021/07/22	25	40.70	119	41.41	41.90	-94	10,983	-0.86%	大賣/
2021/07/21	3	38.12	0	0.00	38.10	3	10,593	0.03%
2021/07/20	7	38.99	11	39.54	37.90	-4	10,670	-0.04%
2021/07/19	15	38.73	34	38.71	38.45	-19	10,608	-0.18%
2021/07/16	2	39.25	4	39.40	39.00	-2	10,687	-0.02%
2021/07/15	47	40.16	23	40.70	39.30	24	10,649	0.23%
2021/07/14	95	41.96	57	43.26	41.20	38	10,499	0.36%
2021/07/13	126	42.01	118	42.97	41.85	8	10,319	0.08%	大買/大賣/
2021/07/12	13	40.82	21	41.07	41.45	-8	9,772	-0.08%
2021/07/09	11	40.44	5	40.36	40.00	6	9,703	0.06%
2021/07/08	94	41.24	54	41.76	40.20	40	9,709	0.41%
2021/07/07	41	39.65	85	40.28	40.10	-44	9,258	-0.48%
2021/07/06	7	38.47	20	38.36	38.05	-13	9,016	-0.14%
2021/07/05	15	39.12	16	38.90	38.90	-1	9,075	-0.01%
2021/07/02	22	36.68	16	36.01	36.90	6	8,623	0.07%
2021/07/01	12	34.11	4	33.69	33.55	8	8,387	0.10%
2021/06/30	8	35.67	5	35.70	35.20	3	8,319	0.04%
2021/06/29	0.7	36.30	1	36.05	36.00	-0.3	8,243	0.00%
2021/06/28	5	36.38	11	36.12	36.65	-6	8,214	-0.07%
2021/06/25	7	37.26	5	36.85	36.45	2	8,179	0.02%
2021/06/24	10	36.35	15	36.15	36.15	-5	8,145	-0.06%
2021/06/23	2	37.20	5	37.58	37.25	-3	8,101	-0.04%
2021/06/22	18	35.82	12	35.27	35.80	6	8,000	0.07%
2021/06/21	66	38.25	11	37.91	37.50	55	7,917	0.69%
2021/06/18	45	40.64	11	41.25	40.05	34	7,910	0.43%
2021/06/17	24	41.09	38	41.67	41.90	-14	7,902	-0.18%
2021/06/16	79	39.77	14	40.89	38.95	65	7,830	0.83%
2021/06/15	14	41.48	20	41.21	43.25	-6	7,783	-0.08%
2021/06/11	12	39.06	24.2	39.02	39.35	-12.2	7,853	-0.16%
2021/06/10	18	35.77	73.1	35.78	35.80	-55.1	7,500	-0.73%
2021/06/09	1.2	32.28	6	32.84	32.55	-4.8	7,278	-0.07%
2021/06/08	1	30.60	1	30.95	30.45	0	7,447	0.00%
2021/06/07	2	30.28	2	30.55	30.35	0	7,485	0.00%
2021/06/04	4	31.10	5	30.81	30.50	-1	7,512	-0.01%
2021/06/03	1	32.25	1	32.25	32.25	0	7,520	0.00%
2021/06/02	71	33.21	0	0.00	33.00	71	7,544	0.94%
2021/06/01	7	33.82	66	34.43	34.70	-59	7,502	-0.79%
2021/05/28	0	0.00	5	31.93	31.90	-5	7,648	-0.07%
2021/05/27	30	31.90	21	32.19	31.65	9	7,968	0.11%
2021/05/26	51	32.50	3	32.27	32.75	48	8,205	0.58%
2021/05/25	0	0.00	10	30.90	31.80	-10	8,376	-0.12%
2021/05/21	0	0.00	3	27.63	28.20	-3	8,482	-0.04%
2021/05/20	7.6	27.30	2	27.50	26.75	5.6	8,541	0.07%
2021/05/19	11	27.70	1	28.50	28.80	10	8,554	0.12%
2021/05/18	0	0.00	1	26.20	26.20	-1	8,587	-0.01%
2021/05/17	2	23.85	3	24.23	23.85	-1	8,595	-0.01%
2021/05/14	16	27.48	2	27.65	26.50	14	8,557	0.16%
2021/05/13	0	0.00	43	25.59	27.25	-43	8,520	-0.50%
2021/05/12	1	27.40	14	28.45	27.20	-13	8,480	-0.15%
2021/05/11	9	28.24	2	28.40	27.45	7	8,374	0.08%
2021/05/10	13	30.80	1	30.45	30.30	12	8,331	0.14%
2021/05/07	1	30.20	11	30.91	32.30	-10	8,303	-0.12%
2021/05/06	11	31.61	2	29.60	29.40	9	8,270	0.11%
2021/05/05	9	31.20	2	31.98	30.85	7	8,265	0.08%
2021/05/04	15	31.04	19	30.56	34.20	-4	8,284	-0.05%
2021/05/03	12	32.89	1	34.00	32.15	11	8,207	0.13%
2021/04/29	11	36.14	4.1	36.00	35.65	7	8,138	0.09%
2021/04/28	8	37.65	6	37.33	37.20	2	8,156	0.02%
2021/04/27	11	38.61	21	38.66	38.65	-10	8,263	-0.12%
2021/04/26	8	40.82	7	41.44	40.30	1	8,393	0.01%
2021/04/23	6	34.58	8	36.63	38.80	-2	8,263	-0.02%
2021/04/22	13	36.92	6	37.36	35.30	7	8,179	0.09%
2021/04/21	5	38.94	0	0.00	39.00	5	8,056	0.06%
2021/04/20	4	40.33	1	40.30	39.95	3	8,030	0.04%
2021/04/19	3	39.57	2	38.85	39.10	1	8,036	0.01%
2021/04/16	2	43.58	10	43.58	43.00	-8	7,922	-0.10%
2021/04/15	25	39.94	8.1	43.38	44.30	16.9	7,853	0.22%
2021/04/14	8	42.90	13	45.35	43.00	-5	7,726	-0.06%
2021/04/13	26	44.85	1	49.15	46.50	25	7,652	0.33%
2021/04/12	6	48.53	33	48.74	47.10	-27	7,651	-0.35%
2021/04/09	23	53.70	9	53.74	52.30	14	7,713	0.18%
2021/04/08	5	50.80	19	54.67	52.00	-14	7,750	-0.18%
2021/04/07	1	49.50	13	50.05	50.20	-12	7,846	-0.15%
2021/04/06	0	0.00	9	43.11	45.65	-9	8,219	-0.11%
2021/04/01	6.1	41.04	3	41.30	41.50	3.1	8,252	0.04%
2021/03/31	0	0.00	4	43.20	41.00	-4	8,391	-0.05%
2021/03/30	2	41.00	0	0.00	41.70	2	8,407	0.02%
2021/03/24	12	37.80	1	39.50	37.10	11	8,748	0.13%
2021/03/23	12	42.62	7	41.14	40.50	5	8,783	0.06%
2021/03/22	5	44.20	5	44.40	45.00	0	8,790	0.00%
2021/03/19	15	40.61	2	39.00	42.55	13	8,873	0.15%
2021/03/18	9	37.52	14	37.99	38.80	-5	8,761	-0.06%
2021/03/17	15	34.32	26	32.52	35.30	-11	8,604	-0.13%
2021/03/16	12	32.25	0	0.00	32.25	12	8,208	0.15%
2021/03/15	6	28.40	1	28.70	29.35	5	8,244	0.06%
2021/03/12	1	25.55	19	25.65	26.70	-18	8,286	-0.22%
2021/03/11	5	24.52	4	24.70	24.30	1	8,135	0.01%
2021/03/10	14	24.19	2	24.58	24.05	12	8,107	0.15%
2021/03/09	1	23.90	5	23.90	24.05	-4	8,059	-0.05%
2021/03/08	5	23.25	15	23.47	23.25	-10	7,997	-0.13%
2021/03/05	11	24.11	6	24.49	23.50	5	7,963	0.06%
2021/03/04	16	24.89	13	25.15	25.00	3	7,891	0.04%
2021/03/03	17	23.99	9	24.53	25.30	8	7,788	0.10%
2021/03/02	8	24.13	44	24.95	24.95	-36	7,538	-0.48%
2021/02/26	6	22.03	14	22.37	23.10	-8	7,165	-0.11%
2021/02/25	41	21.72	13.1	22.60	21.00	27.9	6,869	0.41%
2021/02/24	1	21.70	10	21.75	21.75	-9	6,555	-0.14%
2021/02/23	20	19.18	8	19.58	19.80	12	6,480	0.19%
2021/02/22	4	17.73	7	17.81	18.00	-3	6,303	-0.05%
2021/02/19	2	17.10	3	17.40	17.50	-1	6,201	-0.02%
2021/02/18	6	17.32	30	16.98	17.60	-24	6,119	-0.39%
2021/02/17	20	16.55	14	16.07	16.50	6	6,009	0.10%
2021/02/04	3	15.50	3	15.10	15.15	0	5,913	0.00%
2021/02/03	3	15.10	3	15.15	15.00	0	5,890	0.00%
2021/02/02	7	15.25	4	15.33	15.20	3	5,892	0.05%
2021/02/01	12	15.09	5	15.25	15.10	7	5,905	0.12%
2021/01/29	10	16.15	2	16.10	15.95	8	5,852	0.14%
2021/01/28	7	16.76	5	17.29	16.70	2	5,799	0.03%
2021/01/27	0	0.00	2	17.20	17.30	-2	5,752	-0.03%
2021/01/26	4	16.95	50	16.92	16.70	-46	5,677	-0.81%
2021/01/25	30	15.83	24	16.10	17.20	6	5,566	0.11%
2021/01/22	24	16.75	8	17.04	16.65	16	5,485	0.29%
2021/01/21	8	16.21	12	16.73	17.20	-4	5,432	-0.07%
2021/01/20	7	17.06	42	16.70	16.55	-35	5,337	-0.66%
2021/01/19	22	18.14	4	18.35	18.35	18	5,149	0.35%
2021/01/18	13	15.83	0	0.00	16.70	13	4,952	0.26%
2021/01/15	0	0.00	10	16.00	16.30	-10	4,924	-0.20%
2021/01/14	2	16.63	4	16.55	16.55	-2	4,900	-0.04%
2021/01/13	5	15.72	2.1	16.61	15.75	2.9	4,872	0.06%
2021/01/12	8	16.35	10	16.85	16.35	-2	4,917	-0.04%
2021/01/11	1	17.50	3	17.87	18.00	-2	4,927	-0.04%
2021/01/08	2	16.58	0	0.00	16.55	2	4,842	0.04%
2021/01/07	12	16.33	4	16.15	16.25	8	4,811	0.17%
2021/01/06	10	16.49	21	16.88	17.10	-11	4,714	-0.23%
2021/01/05	30	18.46	6.1	18.28	18.20	23.9	4,547	0.53%
2021/01/04	14.1	18.71	9	18.71	18.90	5.1	4,383	0.12%
2020/12/31	10.1	17.10	10	16.70	17.20	0.1	4,089	0.00%
2020/12/30	15	14.75	5	15.21	15.65	10	3,810	0.26%
2020/12/29	39	15.23	44	15.39	15.45	-5	3,624	-0.14%
2020/12/28	10	14.15	0	0.00	14.15	10	3,177	0.31%
2020/12/25	6	12.44	12	12.10	12.90	-6	3,084	-0.19%
2020/12/24	10	11.95	1	12.10	11.75	9	2,917	0.31%
2020/12/23	3	11.53	2	11.95	11.95	1	2,863	0.03%
2020/12/22	3	11.90	5	11.88	11.15	-2	2,821	-0.07%
2020/12/21	6	12.44	10	12.32	12.05	-4	2,763	-0.14%
2020/12/18	12	13.33	22	13.53	13.35	-10	2,678	-0.37%
2020/12/17	13	13.03	13	12.60	13.40	0	2,501	0.00%
2020/12/16	12	12.54	15	12.11	12.20	-3	2,342	-0.13%
2020/12/15	27	12.16	23	11.50	12.55	4	2,197	0.18%
2020/12/11	1	10.10	22	10.60	10.60	-21	1,912	-1.10%
2020/12/10	0	0.00	3	9.63	9.65	-3	1,778	-0.17%
2020/12/08	2	9.68	1	9.78	9.87	1	1,639	0.06%
2020/12/07	0	0.00	1	9.62	9.62	-1	1,478	-0.07%
2020/12/04	3	8.67	0	0.00	8.75	3	1,352	0.22%
2020/11/27	0	0.00	16	8.33	8.40	-16	1,227	-1.30%
2020/11/26	16	8.07	0	0.00	8.06	16	1,186	1.35%
2020/11/09	1	8.00	0	0.00	8.30	1	1,046	0.10%
2020/10/26	0	0.00	1	7.95	7.91	-1	981	-0.10%
2020/10/23	1	7.88	0	0.00	8.03	1	970	0.10%
2020/10/22	3	7.68	15	7.70	7.70	-12	949	-1.26%
2020/10/20	1	8.21	0	0.00	7.95	1	973	0.10%
2020/10/19	15	8.21	0	0.00	8.32	15	914	1.64%
2020/09/10	0	0.00	9	7.61	7.59	-9	887	-1.01%
2020/09/09	8	7.84	0	0.00	7.73	8	879	0.91%
2020/08/07	0	0.00	3	7.14	7.19	-3	790	-0.38%
2020/07/23	1	7.68	1	7.20	7.90	0	732	0.00%
2020/07/13	0	0.00	1	7.20	7.25	-1	667	-0.15%
2020/07/10	0	0.00	1	7.50	7.18	-1	661	-0.15%
2020/07/07	1	7.40	7	7.44	7.40	-6	628	-0.95%
2020/07/06	4	7.78	3	7.50	7.70	1	606	0.16%
2020/07/03	11	7.40	0	0.00	7.67	11	536	2.05%
2020/07/02	0	0.00	8	6.89	6.98	-8	414	-1.93%
2020/07/01	4	6.26	0	0.00	6.35	4	370	1.08%
2020/05/08	4	6.25	0	0.00	6.19	4	523	0.76%
2020/04/23	0	0.00	10	5.97	6.04	-10	560	-1.78%
2020/03/19	0	0.00	2	4.62	4.59	-2	851	-0.23%
2020/03/13	2	5.53	2	5.45	5.69	0	937	0.00%
2020/03/12	0	0.00	5	6.22	6.01	-5	967	-0.52%
2020/03/10	2	6.60	0	0.00	6.61	2	977	0.20%
2020/03/04	4	6.87	10	6.98	6.96	-6	1,024	-0.59%
2020/02/25	0	0.00	10	7.20	7.22	-10	1,033	-0.97%
2020/02/03	0	0.00	5	7.12	7.20	-5	1,131	-0.44%
2020/01/30	0	0.00	4	7.44	7.41	-4	1,129	-0.35%
2020/01/17	12	8.44	2	8.30	8.30	10	1,114	0.90%
2020/01/14	2	8.35	1	8.27	8.23	1	1,142	0.09%
2020/01/07	0	0.00	1	8.22	8.16	-1	1,199	-0.08%
2020/01/06	2	8.36	2	8.26	8.25	0	1,213	0.00%
2020/01/03	0	0.00	1	8.52	8.45	-1	1,221	-0.08%
2019/12/27	0	0.00	19	8.77	8.70	-19	1,618	-1.17%
2019/12/26	0	0.00	5	8.81	8.77	-5	1,656	-0.30%
2019/12/24	10	9.11	4	8.97	8.97	6	1,861	0.32%
2019/12/23	0	0.00	10.6	8.85	8.98	-10.6	1,812	-0.58%
2019/12/19	2	8.80	2	8.63	8.63	0	1,829	0.00%
2019/12/13	10	8.50	1	8.48	8.48	9	1,854	0.49%
2019/12/10	34	8.79	20	8.75	8.72	14	1,820	0.77%
2019/12/06	2	8.44	1	8.53	8.35	1	1,672	0.06%
2019/12/05	0	0.00	1	8.48	8.48	-1	1,647	-0.06%
2019/12/04	2	8.34	8	8.38	8.40	-6	1,645	-0.36%
2019/11/29	5	8.24	0	0.00	8.26	5	1,597	0.31%
2019/11/28	1	8.40	1	8.36	8.33	0	1,609	0.00%
2019/11/27	4	8.61	1	8.48	8.37	3	1,608	0.19%
2019/11/26	2	8.55	6	8.59	8.49	-4	1,595	-0.25%
2019/11/25	4	8.33	0	0.00	8.31	4	1,588	0.25%
2019/11/21	0	0.00	1	8.27	8.29	-1	1,611	-0.06%
2019/11/20	2	8.34	1	8.28	8.28	1	1,609	0.06%
2019/11/19	5	8.47	0	0.00	8.39	5	1,614	0.31%
2019/11/15	0	0.00	10	8.02	7.98	-10	1,558	-0.64%
2019/10/21	0	0.00	5	8.68	8.53	-5	1,615	-0.31%
2019/10/07	0	0.00	2	9.05	8.86	-2	1,597	-0.13%
2019/10/04	18	9.19	7	9.21	9.08	11	1,570	0.70%
2019/10/03	1	9.19	5	9.05	9.25	-4	1,360	-0.29%
2019/10/02	0	0.00	20	8.66	8.76	-20	1,204	-1.66%
2019/10/01	0	0.00	20	8.84	8.68	-20	1,156	-1.73%
2019/09/27	40	9.11	30	8.99	9.05	10	1,090	0.92%
2019/09/25	0	0.00	2	8.61	8.73	-2	843	-0.24%
2019/09/20	0	0.00	3	8.14	8.36	-3	767	-0.39%
2019/09/19	0	0.00	3	8.20	8.05	-3	750	-0.40%
2019/09/18	0	0.00	3	8.14	8.14	-3	745	-0.40%
2019/08/23	0	0.00	1	7.66	7.66	-1	700	-0.14%
2019/08/14	0.2	7.74	0	0.00	7.72	0.2	711	0.03%
2019/08/07	3	8.09	0	0.00	8.07	3	754	0.40%
2019/07/30	10	8.76	0	0.00	8.68	10	1,045	0.96%
2019/07/29	0	0.00	20	9.12	9.00	-20	1,050	-1.90%
2019/07/24	30	8.76	0	0.00	8.76	30	1,039	2.89%
2019/07/23	0	0.00	10	8.97	8.75	-10	1,059	-0.94%
2019/07/19	0	0.00	3	8.50	8.58	-3	1,027	-0.29%
2019/07/10	0	0.00	7.4	8.31	8.33	-7.4	1,400	-0.53%
2019/07/05	0	0.00	1	8.19	8.19	-1	1,404	-0.07%
2019/07/04	0	0.00	1	8.17	8.17	-1	1,441	-0.07%
2019/06/21	2	8.07	12	8.08	8.10	-10	1,625	-0.62%
2019/06/19	0	0.00	12	7.97	7.95	-12	1,647	-0.73%
2019/06/18	0	0.00	25	7.96	7.85	-25	1,661	-1.51%
2019/06/14	0	0.00	10	7.98	7.90	-10	1,713	-0.58%
2019/06/13	0	0.00	1	7.96	7.85	-1	1,733	-0.06%
2019/05/31	0	0.00	0.1	8.18	8.16	-0.1	2,003	-0.01%
2019/05/16	0	0.00	6	8.53	8.36	-6	2,033	-0.30%
2019/05/14	0	0.00	34	8.72	8.73	-34	1,988	-1.71%
2019/05/13	3	8.80	0	0.00	8.84	3	1,973	0.15%
2019/05/10	39	8.80	220	8.73	8.74	-181	1,922	-9.42%	大賣/鉅額交易
2019/05/09	10	8.69	0	0.00	8.72	10	1,769	0.57%
2019/04/30	20	8.79	0	0.00	8.78	20	1,638	1.22%
2019/04/22	0	0.00	2	9.07	8.95	-2	1,559	-0.13%
2019/04/19	2	9.00	0	0.00	9.03	2	1,539	0.13%
2019/04/18	3	9.20	2	9.17	9.11	1	1,503	0.07%
2019/04/17	3	8.95	12	9.14	8.78	-9	1,330	-0.68%
2019/04/16	7	8.41	0	0.00	8.91	7	1,218	0.57%
2019/04/15	0	8.05	0	0.00	8.10	0	1,120	0.00%
2019/04/11	3	8.29	3	8.28	8.26	0	1,108	0.00%
2019/04/03	0	0.00	22	8.05	8.17	-22	949	-2.32%
2019/04/02	3	8.01	0	0.00	7.81	3	926	0.32%
2019/04/01	2	8.05	0	0.00	8.05	2	902	0.22%
2019/03/28	2	8.45	2	8.36	8.28	0	882	0.00%
2019/03/27	0	0.00	7	8.36	8.30	-7	836	-0.84%
2019/03/26	2	8.16	0	0.00	8.16	2	819	0.24%
2019/03/25	20	8.24	0	0.00	8.29	20	809	2.47%
2019/03/22	2	8.08	0	0.00	8.22	2	786	0.25%
2019/03/20	0	0.00	0	8.40	8.40	0	750	0.00%
2019/03/19	0	0.00	3	8.36	8.59	-3	746	-0.40%
2019/03/18	7	8.26	0	0.00	8.24	7	700	1.00%
2019/03/15	0	0.00	2	8.56	8.44	-2	675	-0.30%
2019/03/14	0	0.00	6	8.49	8.50	-6	647	-0.93%
2019/03/13	2	7.86	3	7.78	7.95	-1	548	-0.18%
2019/03/07	0	0.00	5	7.29	7.11	-5	418	-1.20%
2019/03/05	6	7.12	0	0.00	7.10	6	405	1.48%
2019/02/21	3	6.95	0	0.00	6.98	3	330	0.91%
2019/02/15	3	6.87	0	0.00	6.85	3	310	0.97%
2018/12/13	0	0.00	10	7.26	7.26	-10	420	-2.38%
2018/11/22	0	0.00	8	7.40	7.30	-8	481	-1.66%
2018/11/21	3	7.20	0	0.00	7.15	3	437	0.69%
2018/11/02	5	6.80	0	0.00	6.77	5	493	1.01%
2018/10/26	0	0.00	3	6.54	6.40	-3	570	-0.53%
2018/10/24	3	6.91	0	0.00	6.89	3	569	0.53%
2018/10/16	2	6.57	0	0.00	6.59	2	683	0.29%
2018/10/12	3	6.50	0	0.00	6.67	3	744	0.40%
2018/09/11	4	7.61	0	0.00	7.74	4	1,725	0.23%
2018/09/06	3	8.51	0	0.00	8.41	3	1,878	0.16%
2018/09/03	2	8.63	0	0.00	8.57	2	2,495	0.08%
2018/08/29	0	0.00	12	8.93	8.90	-12	2,950	-0.41%
2018/08/28	0	0.00	17	8.51	8.54	-17	3,005	-0.57%
2018/08/23	7	8.55	0	0.00	8.50	7	3,175	0.22%
2018/08/21	5	8.74	1	8.77	8.70	4	3,286	0.12%
2018/08/15	2	8.63	0	0.00	8.54	2	3,408	0.06%
2018/08/14	0	0.00	61	8.67	8.63	-61	3,409	-1.79%
2018/07/31	5	9.37	0	0.00	9.33	5	3,406	0.15%
2018/07/27	0	0.00	11	9.70	9.67	-11	3,387	-0.32%
2018/07/23	5	9.49	0	0.00	9.48	5	3,313	0.15%
2018/07/20	0	0.00	8	9.87	9.65	-8	3,301	-0.24%
2018/07/17	5	9.73	0	0.00	9.65	5	3,250	0.15%
2018/07/16	5	9.72	20	9.92	9.82	-15	3,233	-0.46%
2018/07/13	77	9.95	11	9.64	10.05	66	3,168	2.08%
2018/07/12	0	0.00	5	9.25	9.20	-5	3,063	-0.16%
2018/07/06	1	9.00	0	0.00	8.90	1	2,866	0.03%
2018/07/05	10	9.17	10	9.42	9.08	0	2,837	0.00%
2018/07/04	10	9.35	0	0.00	9.10	10	2,785	0.36%
2018/07/03	1	9.85	0	0.00	9.51	1	2,761	0.04%
2018/07/02	0	0.00	5	10.05	9.90	-5	2,740	-0.18%
2018/06/29	5	9.74	5	9.93	9.74	0	2,689	0.00%
2018/06/28	10	9.79	1	9.90	9.72	9	2,644	0.34%
2018/06/27	7	10.05	0	0.00	9.85	7	2,619	0.27%
2018/06/26	5	10.20	0	0.00	10.10	5	2,595	0.19%
2018/06/25	0	0.00	10	10.25	10.15	-10	2,551	-0.39%
2018/06/22	1	10.10	7	10.31	10.05	-6	2,468	-0.24%
2018/06/21	0	0.00	10	9.93	9.92	-10	2,387	-0.42%
2018/06/20	5	9.45	0	0.00	9.40	5	2,326	0.21%
2018/06/19	17	9.78	0	0.00	9.50	17	2,288	0.74%
2018/06/15	7	10.07	5	10.15	10.00	2	2,260	0.09%
2018/06/14	17	10.24	5	10.30	10.05	12	2,340	0.51%
2018/06/13	93	10.79	0	0.00	10.45	93	2,290	4.06%
2018/06/12	147	11.30	2	11.33	11.15	145	2,206	6.57%	大買/鉅額交易
2018/06/11	81	10.49	74	11.10	11.30	7	2,089	0.34%
2018/06/08	3	9.17	25	10.31	10.50	-22	1,743	-1.26%
2018/06/07	0	0.00	9	9.44	9.55	-9	1,700	-0.53%
2018/06/06	11	9.02	0	0.00	8.95	11	1,536	0.72%
2018/06/05	6	9.21	7	9.20	9.03	-1	1,516	-0.07%
2018/06/04	3	8.97	4	8.96	8.96	-1	1,432	-0.07%
2018/06/01	4	8.83	8	9.11	9.00	-4	1,408	-0.28%
2018/05/31	0	0.00	10	8.74	8.73	-10	1,310	-0.76%
2018/05/30	10	8.60	11	9.01	8.85	-1	1,266	-0.08%
2018/05/28	4	8.26	0	0.00	8.20	4	1,147	0.35%
2018/05/25	14	8.43	0	0.00	8.25	14	1,146	1.22%
2018/05/24	0	0.00	13	8.52	8.60	-13	1,103	-1.18%
2018/05/21	3	8.03	0	0.00	8.03	3	994	0.30%
2018/05/18	2	8.19	0	0.00	8.14	2	983	0.20%
2018/05/14	0	0.00	5	7.74	7.76	-5	915	-0.55%
2018/05/10	5	7.51	0	0.00	7.51	5	914	0.55%
2018/04/26	2	7.60	0	0.00	7.34	2	1,072	0.19%
2018/04/17	0	0.00	2	7.80	7.79	-2	1,104	-0.18%
2018/04/12	5	8.10	0	0.00	8.15	5	1,245	0.40%
2018/04/11	0	8.01	0	0.00	8.10	0	1,249	0.00%
2018/03/30	2	8.46	0	0.00	8.46	2	1,260	0.16%
2018/03/28	7	8.47	0	0.00	8.42	7	1,258	0.56%
2018/03/27	2	8.52	0	0.00	8.60	2	1,254	0.16%
2018/03/26	6	8.44	0	0.00	8.45	6	1,243	0.48%
2018/03/23	4	8.52	0	0.00	8.50	4	1,234	0.32%
2018/03/22	4	8.80	0	0.00	8.75	4	1,223	0.33%
2018/03/21	0	0.00	1	9.07	8.98	-1	1,209	-0.08%
2018/03/20	0	0.00	10	8.94	9.00	-10	1,185	-0.84%
2018/03/19	8	8.59	0	0.00	8.55	8	1,042	0.77%
2018/03/16	0	0.00	2	8.80	8.76	-2	1,025	-0.19%
2018/03/14	5	8.58	0	0.00	8.57	5	998	0.50%
2018/03/13	10	9.07	15	8.84	8.81	-5	972	-0.51%
2018/03/12	0	0.00	8	8.10	8.26	-8	747	-1.07%
2018/03/06	2	7.84	0	0.00	7.90	2	749	0.27%
2018/03/05	6	7.79	0	0.00	7.76	6	759	0.79%
2018/02/06	3	7.51	0	0.00	7.49	3	1,123	0.27%
2018/01/31	5	8.53	0	0.00	8.51	5	1,133	0.44%
2018/01/29	0	0.00	9	8.89	9.04	-9	1,157	-0.78%
2018/01/26	1	8.48	0	0.00	8.56	1	1,093	0.09%
2018/01/11	0	0.00	6	8.42	8.43	-6	1,791	-0.33%
2018/01/09	1	8.85	3	9.05	8.76	-2	1,774	-0.11%
2018/01/02	0	0.00	2	8.28	8.30	-2	1,623	-0.12%