普誠 (6129)-元大-內湖券商分點個股進出

台股 » 個股 » 普誠 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

普誠

(6129)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

普誠 (6129)籌碼相關－元大-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/11/21	0	0.00	5	19.60	19.65	-5	322	-1.55%
2024/11/20	0.7	19.10	0	0.00	18.85	0.7	326	0.20%
2024/11/19	0.1	19.05	0	0.00	18.90	0.1	354	0.01%
2024/11/15	5	19.00	0	0.00	19.05	5	358	1.39%
2024/11/13	6	18.90	0	0.00	19.15	6	360	1.66%
2024/10/30	0	0.00	5	20.15	20.00	-5	394	-1.27%
2024/10/28	0	0.00	6	20.77	20.80	-6	393	-1.53%
2024/10/25	0	0.00	2	21.10	21.10	-2	394	-0.51%
2024/10/22	0	0.00	0	21.65	21.60	0	414	0.00%
2024/10/18	0	0.00	2	21.45	21.25	-2	433	-0.46%
2024/09/30	0	0.00	12	22.30	22.30	-12	579	-2.07%
2024/09/26	0	0.00	1	21.85	22.20	-1	580	-0.17%
2024/09/24	0	0.00	15	21.30	21.35	-15	580	-2.58%
2024/09/23	10	21.00	0	0.00	21.05	10	584	1.71%
2024/09/20	0.2	20.99	0	0.00	20.95	0.2	588	0.03%
2024/09/19	0	0.00	12	21.28	21.25	-12	593	-2.02%
2024/09/18	10	21.00	0	0.00	20.90	10	606	1.65%
2024/09/16	0	0.00	10	20.90	20.90	-10	607	-1.65%
2024/09/13	10	20.50	0	0.00	20.50	10	615	1.63%
2024/09/11	0	0.00	1	20.35	20.05	-1	620	-0.16%
2024/09/02	0	0.00	12	22.73	22.65	-12	655	-1.83%
2024/08/27	12	22.52	0	0.00	22.55	12	685	1.75%
2024/08/26	0	0.00	2	22.80	22.60	-2	708	-0.28%
2024/08/22	0	22.65	0	0.00	23.00	0	821	0.00%
2024/08/21	6	23.00	16	22.69	22.90	-10	822	-1.22%
2024/08/20	2	21.70	0	0.00	21.95	2	794	0.25%
2024/08/19	10	21.40	1	21.40	21.50	9	792	1.14%
2024/08/16	0	21.30	0	0.00	21.20	0	795	0.00%
2024/08/15	0	0.00	10	21.00	21.15	-10	793	-1.26%
2024/08/08	2	20.95	0	0.00	20.95	2	795	0.25%
2024/08/07	0	0.00	3	21.10	21.10	-3	796	-0.38%
2024/07/29	2	22.40	0	0.00	22.40	2	754	0.27%
2024/07/23	1	24.15	0	0.00	24.00	1	740	0.14%
2024/07/19	0	0.00	16	25.12	24.90	-16	732	-2.18%
2024/07/18	3	25.80	4	26.04	25.75	-1	728	-0.14%
2024/07/17	3	26.48	2	26.40	26.55	1	721	0.14%
2024/07/16	1	26.60	2	26.65	26.45	-1	715	-0.14%
2024/07/15	4	27.26	3	26.33	26.75	1	713	0.14%
2024/07/11	0	25.30	0	0.00	25.35	0	642	0.00%
2024/07/09	0	0.00	4	25.20	25.30	-4	657	-0.61%
2024/07/08	36	26.16	3	25.85	25.70	33	658	5.01%
2024/07/05	5	25.91	37	25.88	26.20	-32	648	-4.93%
2024/07/04	3	25.43	0	0.00	25.30	3	634	0.48%
2024/07/03	0	25.40	0	0.00	25.40	0	636	0.00%
2024/07/01	1	25.05	0	0.00	25.05	1	632	0.16%
2024/06/28	2	25.20	1	25.30	25.40	1	636	0.16%
2024/06/20	0	0.00	3	25.02	25.25	-3	700	-0.43%
2024/06/19	1	24.90	0	0.00	24.75	1	699	0.15%
2024/06/14	1	24.90	0	0.00	25.05	1	715	0.14%
2024/06/13	2	24.78	4	24.90	24.55	-2	717	-0.28%
2024/06/12	0	0.00	2	24.80	24.60	-2	722	-0.28%
2024/06/11	0	0.00	5	25.25	25.00	-5	724	-0.69%
2024/06/07	0	0.00	1	25.65	25.65	-1	728	-0.14%
2024/06/06	0	0.00	1	26.10	25.55	-1	734	-0.14%
2024/06/05	1	26.00	0	0.00	25.80	1	734	0.14%
2024/05/31	12	26.40	10	26.25	26.20	2	783	0.26%
2024/05/30	2	26.70	2	27.05	26.55	0	784	0.00%
2024/05/29	1	27.30	1	26.90	27.00	0	782	0.00%
2024/05/22	0.8	24.80	0	0.00	24.70	0.8	714	0.11%
2024/05/08	14	24.10	0	0.00	24.05	14	806	1.74%
2024/05/06	0	0.00	6	24.40	24.25	-6	831	-0.72%
2024/05/03	0	0.00	14	24.55	24.50	-14	833	-1.68%
2024/04/29	1	24.45	0	0.00	24.45	1	848	0.12%
2024/04/22	1	23.60	0	0.00	23.50	1	907	0.11%
2024/04/19	1	23.95	0	0.00	23.90	1	908	0.11%
2024/04/18	1	24.80	36	24.81	24.80	-35	897	-3.90%
2024/04/17	0	25.60	0	0.00	24.95	0	900	0.00%
2024/04/16	0	0.00	2	24.70	24.50	-2	919	-0.22%
2024/04/15	2	25.93	0	0.00	25.75	2	919	0.22%
2024/04/12	0	26.48	7	26.54	26.20	-7	926	-0.75%
2024/04/11	1	26.50	0	0.00	26.60	1	927	0.11%
2024/04/10	0	0.00	0	27.10	26.80	0	966	0.00%
2024/04/08	1	26.60	0	0.00	26.40	1	998	0.10%
2024/04/03	1	26.90	0	0.00	26.75	1	1,016	0.10%
2024/04/01	2	27.20	0	0.00	27.10	2	1,468	0.14%
2024/03/29	6	27.60	1	28.50	27.25	5	1,499	0.33%
2024/03/28	3	27.50	0	27.45	27.55	3	1,485	0.20%
2024/03/26	1	26.55	0	0.00	26.20	1	1,552	0.06%
2024/03/25	1	26.60	0	0.00	26.35	1	1,549	0.06%
2024/03/21	1	26.20	0	0.00	26.20	1	1,561	0.06%
2024/03/20	0	0.00	2	26.25	26.15	-2	1,565	-0.13%
2024/03/19	0	26.58	0	0.00	26.35	0	1,591	0.00%
2024/03/15	0.2	26.75	0	0.00	26.55	0.2	1,606	0.01%
2024/03/14	1	26.80	0	0.00	26.75	1	1,617	0.06%
2024/03/13	2	27.05	0	0.00	27.00	2	1,657	0.12%
2024/03/11	1	26.85	0	0.00	26.90	1	1,705	0.06%
2024/03/07	0	27.82	0	0.00	27.55	0	1,695	0.00%
2024/03/05	0	28.45	9	28.35	28.35	-9	1,696	-0.53%
2024/03/04	0	28.75	10	28.75	28.60	-10	1,742	-0.57%
2024/03/01	0	0.00	1	29.05	28.65	-1	1,811	-0.06%
2024/02/29	0	0.00	2	28.50	28.45	-2	1,824	-0.11%
2024/02/27	0	28.55	1	29.30	28.55	-1	1,879	-0.05%
2024/02/23	5	29.17	0	0.00	28.75	5	2,116	0.24%
2024/02/22	1	29.05	1	29.10	29.05	0	2,120	0.00%
2024/02/19	0	29.75	0	0.00	29.75	0	2,172	0.00%
2024/02/16	0	0.00	2	29.30	29.70	-2	2,178	-0.09%
2024/02/15	2	28.50	0	0.00	28.70	2	2,187	0.09%
2024/02/05	0	28.45	0	0.00	28.45	0	2,202	0.00%
2024/02/02	27	28.86	0	0.00	28.70	27	2,223	1.21%
2024/02/01	0	28.85	10	28.78	28.75	-10	2,231	-0.45%
2024/01/31	1	28.90	2	28.95	28.85	-1	2,275	-0.04%
2024/01/30	0	29.07	0	0.00	28.95	0	2,283	0.00%
2024/01/29	2	29.10	15	29.32	29.40	-13	2,273	-0.57%
2024/01/26	0	29.20	0	0.00	29.05	0	2,270	0.00%
2024/01/23	0.1	29.50	0	0.00	29.65	0.1	2,289	0.01%
2024/01/19	0	29.01	0	0.00	29.00	0	2,293	0.00%
2024/01/18	0	0.00	1	28.90	28.90	-1	2,302	-0.04%
2024/01/17	1.5	29.46	0	0.00	29.20	1.5	2,328	0.06%
2024/01/16	0	0.00	2	30.00	29.85	-2	2,339	-0.09%
2024/01/15	3	29.48	0	0.00	29.60	3	2,369	0.13%
2024/01/12	0	0.00	1	29.20	29.20	-1	2,380	-0.04%
2024/01/11	1	29.30	0	0.00	29.30	1	2,457	0.04%
2024/01/10	0	29.53	0	0.00	29.25	0	2,515	0.00%
2024/01/09	6	30.23	0.1	29.95	29.75	5.9	2,499	0.24%
2024/01/08	0	30.25	1	30.80	30.00	-1	2,487	-0.04%
2024/01/05	12	30.50	0.3	30.56	30.45	11.8	2,474	0.48%
2024/01/04	5	30.73	1.8	30.66	30.45	3.3	2,492	0.13%
2024/01/03	3	30.83	4	31.03	30.70	-1	2,456	-0.04%
2024/01/02	0	30.78	0	0.00	30.80	0	2,431	0.00%
2023/12/29	2	30.92	0	0.00	30.85	2	2,420	0.08%
2023/12/28	0	0.00	2	31.75	31.25	-2	2,402	-0.08%
2023/12/27	21.1	32.44	31.4	32.21	32.00	-10.3	2,321	-0.44%
2023/12/26	2	30.30	4	30.68	30.70	-2	1,943	-0.10%
2023/12/25	2	30.15	1	30.40	30.05	1	1,905	0.05%
2023/12/22	5.1	30.24	3	30.02	29.95	2.1	1,875	0.11%
2023/12/21	14	30.57	12	30.59	30.25	2	1,840	0.11%
2023/12/20	3	29.37	0	0.00	29.30	3	1,774	0.17%
2023/12/15	10.6	30.30	1	30.50	30.10	9.6	1,750	0.55%
2023/12/14	0	30.60	0	0.00	30.35	0	1,746	0.00%
2023/12/13	1	30.60	0	0.00	30.20	1	1,725	0.06%
2023/12/12	1	30.15	0	0.00	30.10	1	1,713	0.06%
2023/12/11	1	30.85	0	0.00	30.25	1	1,707	0.06%
2023/12/08	0	30.70	0	0.00	30.40	0	1,694	0.00%
2023/12/07	0.1	30.28	0	0.00	30.05	0.1	1,649	0.00%
2023/12/06	1	30.95	0	0.00	31.00	1	1,615	0.06%
2023/12/05	1	30.55	0	0.00	30.10	1	1,589	0.06%
2023/12/01	2	31.30	0	0.00	30.65	2	1,594	0.13%
2023/11/30	4	31.08	5	31.00	30.90	-1	1,684	-0.06%
2023/11/29	13	31.54	3	31.40	31.40	10	1,669	0.60%
2023/11/28	5	30.32	12.2	30.85	31.55	-7.2	1,618	-0.45%
2023/11/27	10	30.61	2	30.30	30.30	8	1,533	0.52%
2023/11/24	12	30.66	11	30.37	30.25	1	1,503	0.07%
2023/11/22	0	0.00	21	31.52	31.75	-21	1,288	-1.63%
2023/11/21	2	30.50	1	30.50	30.50	1	1,191	0.08%
2023/11/20	3	30.60	0	0.00	30.35	3	1,182	0.25%
2023/11/17	0	0.00	2	30.55	30.35	-2	1,147	-0.17%
2023/11/16	2	29.90	2	30.00	30.00	0	1,129	0.00%
2023/11/14	1	30.10	2	29.93	29.70	-1	1,095	-0.09%
2023/11/13	1	29.50	0	0.00	28.90	1	1,069	0.09%
2023/11/10	0	0.00	1	30.20	30.00	-1	1,057	-0.09%
2023/11/09	3	29.68	1	30.30	29.50	2	1,036	0.19%
2023/11/08	5	30.34	5	29.92	29.75	0	1,051	0.00%
2023/11/07	0	0.00	2	29.30	29.15	-2	1,016	-0.20%
2023/11/06	0	0.00	2	28.55	28.60	-2	1,027	-0.19%
2023/11/03	0	28.10	0	0.00	28.00	0	1,115	0.00%
2023/11/02	0	0.00	4	28.15	28.15	-4	1,111	-0.36%
2023/11/01	2	28.05	0	0.00	27.85	2	1,115	0.18%
2023/10/31	2	29.25	0	0.00	28.20	2	1,108	0.18%
2023/10/26	2	29.55	0	0.00	29.30	2	1,108	0.18%
2023/10/25	3	30.40	5	30.42	29.90	-2	1,097	-0.18%
2023/10/24	5	29.98	2	29.85	30.05	3	1,077	0.28%
2023/10/23	1.1	30.49	5	29.92	30.25	-3.9	1,052	-0.37%
2023/10/20	0	0.00	1.5	29.42	29.20	-1.5	1,017	-0.15%
2023/10/19	17	30.26	13.2	30.11	29.25	3.8	1,024	0.37%
2023/10/18	2.2	29.50	3	29.87	29.85	-0.8	946	-0.08%
2023/10/12	0.8	28.92	0	0.00	28.65	0.8	925	0.09%
2023/10/11	0	0.00	3	28.90	28.60	-3	909	-0.33%
2023/10/06	1	29.50	0	0.00	29.30	1	933	0.11%
2023/10/05	3	29.53	1	30.20	29.45	2	953	0.21%
2023/10/04	0.2	29.40	2	29.73	29.75	-1.8	953	-0.19%
2023/09/28	0	0.00	1	29.00	29.00	-1	995	-0.10%
2023/09/27	0	0.00	1	28.90	28.80	-1	1,014	-0.10%
2023/09/25	0	0.00	3	29.50	29.20	-3	1,045	-0.29%
2023/09/21	2	29.28	0.3	29.20	29.30	1.7	1,059	0.16%
2023/09/20	1	29.50	0	0.00	29.50	1	1,063	0.09%
2023/09/19	2	30.45	0	0.00	29.80	2	1,070	0.19%
2023/09/18	1	30.75	1	30.80	30.70	0	1,081	0.00%
2023/09/14	1	30.20	0	0.00	30.15	1	1,083	0.09%
2023/09/13	0	29.95	0	0.00	30.00	0	1,089	0.00%
2023/09/12	0	29.45	2	29.65	29.15	-2	1,105	-0.18%
2023/09/11	2	29.00	0	0.00	29.00	2	1,131	0.18%
2023/09/06	6	30.64	0	0.00	30.30	6	1,268	0.47%
2023/09/05	3	31.05	4	31.06	31.00	-1	1,270	-0.08%
2023/09/04	1	29.35	0	0.00	29.40	1	1,208	0.08%
2023/09/01	1	29.50	0	0.00	29.55	1	1,222	0.08%
2023/08/31	1	29.20	1	29.35	29.20	0	1,232	0.00%
2023/08/30	0	29.25	0	0.00	29.20	0	1,244	0.00%
2023/08/21	0	0.00	1	28.40	28.30	-1	1,335	-0.07%
2023/08/18	2	28.70	0	0.00	28.50	2	1,337	0.15%
2023/08/11	1	29.50	0	0.00	29.65	1	1,331	0.08%
2023/08/09	5	31.06	4	31.14	30.85	1	1,317	0.08%
2023/08/07	0	0.00	1	29.90	29.70	-1	1,244	-0.08%
2023/08/02	0	0.00	4	29.85	29.95	-4	1,272	-0.31%
2023/08/01	0	0.00	2	30.25	30.30	-2	1,288	-0.16%
2023/07/31	1	30.90	2	31.10	30.60	-1	1,420	-0.07%
2023/07/28	2	30.83	0	0.00	30.80	2	1,464	0.14%
2023/07/27	5	30.95	5	31.05	30.90	0	1,486	0.00%
2023/07/25	2	29.90	2	30.23	30.30	0	1,543	0.00%
2023/07/24	0	0.00	5	29.89	29.95	-5	1,552	-0.32%
2023/07/19	0	30.60	0	0.00	30.60	0	1,614	0.00%
2023/07/14	1	30.70	1	30.90	30.95	0	1,865	0.00%
2023/07/11	1	31.80	5	31.70	31.60	-4	2,102	-0.19%
2023/07/07	1	31.50	0	0.00	32.30	1	2,190	0.05%
2023/07/04	0	0.00	1	32.85	32.85	-1	2,260	-0.04%
2023/06/30	1	32.10	0	0.00	32.15	1	2,263	0.04%
2023/06/29	5	32.10	0	0.00	31.90	5	2,273	0.22%
2023/06/28	0	0.00	0.5	32.20	32.00	-0.5	2,286	-0.02%
2023/06/26	1	31.95	0	0.00	32.00	1	2,416	0.04%
2023/06/21	1	32.55	0	0.00	32.55	1	2,442	0.04%
2023/06/20	3	32.83	0	0.00	32.70	3	2,474	0.12%
2023/06/19	3	33.23	0	0.00	33.15	3	2,578	0.12%
2023/06/15	5	33.80	0	0.00	33.25	5	2,629	0.19%
2023/06/14	11	33.90	0	0.00	33.45	11	2,636	0.42%
2023/06/13	0	33.55	1	32.70	33.35	-1	2,666	-0.04%
2023/06/12	1	31.80	0	0.00	31.45	1	2,679	0.04%
2023/06/08	0	0.00	1	32.40	32.50	-1	2,756	-0.04%
2023/05/31	0	0.00	1	33.45	33.35	-1	3,857	-0.03%
2023/05/30	5	33.55	7	33.48	33.35	-2	3,878	-0.05%
2023/05/29	0	0.00	12	33.29	33.65	-12	3,887	-0.31%
2023/05/26	3	32.95	0	32.35	32.30	3	3,911	0.08%
2023/05/25	0	0.00	1	32.75	32.75	-1	3,966	-0.03%
2023/05/23	0	0.00	4	33.35	33.25	-4	4,095	-0.10%
2023/05/18	2	32.90	0	0.00	32.95	2	4,178	0.05%
2023/05/17	0	0.00	1	32.80	32.90	-1	4,187	-0.02%
2023/05/16	1	32.50	5	32.50	32.40	-4	4,201	-0.10%
2023/05/11	10	32.60	2	32.88	32.50	8	4,541	0.18%
2023/05/10	1	33.30	0	0.00	33.30	1	4,673	0.02%
2023/05/09	2	32.83	4	32.85	32.95	-2	4,708	-0.04%
2023/05/08	16	33.33	0	0.00	33.30	16	4,722	0.34%
2023/05/05	24	33.57	5.2	33.61	33.55	18.8	4,793	0.39%
2023/05/04	18	35.93	1	35.70	35.65	17	4,997	0.34%
2023/05/03	2	36.05	1	36.10	35.95	1	5,075	0.02%
2023/05/02	1	36.30	1	35.65	35.90	0	5,107	0.00%
2023/04/28	2	34.98	4	34.83	35.30	-2	5,097	-0.04%
2023/04/27	2	34.18	0	0.00	33.90	2	5,071	0.04%
2023/04/25	1	33.35	17	33.93	33.40	-16	5,049	-0.32%
2023/04/24	2	34.85	0	0.00	34.80	2	5,039	0.04%
2023/04/21	3	34.92	0	0.00	34.45	3	5,059	0.06%
2023/04/20	12	35.74	10	35.73	35.35	2	5,038	0.04%
2023/04/19	14	37.54	2	37.03	36.90	12	5,099	0.24%
2023/04/18	2	37.65	4	37.64	37.60	-2	4,962	-0.04%
2023/04/17	0	0.00	4	37.13	37.10	-4	4,837	-0.08%
2023/04/14	17	36.92	4	36.98	36.40	13	4,783	0.27%
2023/04/13	3	36.52	0	0.00	36.30	3	4,709	0.06%
2023/04/12	3.5	36.41	26	36.76	36.90	-22.5	4,683	-0.48%
2023/04/11	5	36.53	15	36.15	36.45	-10	4,630	-0.22%
2023/04/10	1	35.30	4	35.45	35.15	-3	4,553	-0.07%
2023/04/07	0	0.00	1	35.35	35.35	-1	4,553	-0.02%
2023/04/06	2	34.98	1	35.20	35.20	1	4,548	0.02%
2023/03/31	2	34.58	2	34.73	34.70	0	4,538	0.00%
2023/03/30	13	34.54	10	34.45	34.40	3	4,538	0.07%
2023/03/29	4	34.38	1	34.65	34.45	3	4,543	0.07%
2023/03/28	11	34.80	12	34.28	34.15	-1	4,563	-0.02%
2023/03/27	1	36.05	0	0.00	35.60	1	4,479	0.02%
2023/03/24	4	36.59	4	36.68	36.40	0	4,459	0.00%
2023/03/23	2	36.35	8	36.44	36.35	-6	4,437	-0.14%
2023/03/22	10	36.71	5	36.78	36.50	5	4,450	0.11%
2023/03/21	2	36.15	2	36.35	36.00	0	4,378	0.00%
2023/03/20	10	36.07	5	35.99	36.00	5	4,356	0.11%
2023/03/17	3	36.10	2	36.08	35.85	1	4,373	0.02%
2023/03/16	5	36.02	1	35.80	35.65	4	4,381	0.09%
2023/03/15	2	36.78	9	36.81	37.00	-7	4,485	-0.16%
2023/03/14	3	36.13	3	36.33	36.10	0	4,535	0.00%
2023/03/13	1	35.40	3.1	35.55	36.10	-2.1	4,884	-0.04%
2023/03/10	7	37.20	5	37.21	36.40	2	5,179	0.04%
2023/03/09	21.1	38.51	51	38.87	38.05	-29.9	5,169	-0.58%
2023/03/08	11	37.81	26.1	36.94	37.80	-15.1	4,767	-0.32%
2023/03/07	0	0.00	6	35.57	35.60	-6	4,431	-0.14%
2023/03/06	2	35.25	1	35.40	35.15	1	4,397	0.02%
2023/03/03	1	35.10	1	35.70	35.05	0	4,431	0.00%
2023/03/02	0	0.00	7	35.05	35.05	-7	4,446	-0.16%
2023/03/01	1	34.80	1	35.00	34.75	0	4,467	0.00%
2023/02/23	3.2	35.43	16	35.43	35.55	-12.8	4,444	-0.29%
2023/02/22	8	35.16	5	35.00	34.95	3	4,425	0.07%
2023/02/21	0	0.00	21	35.40	35.30	-21	4,399	-0.48%
2023/02/20	2	34.78	5	35.00	35.20	-3	4,365	-0.07%
2023/02/17	2	34.48	2.2	34.64	34.30	-0.2	4,344	0.00%
2023/02/16	3	34.15	3	34.18	34.30	0	4,343	0.00%
2023/02/15	2	33.85	2	33.83	33.70	0	4,366	0.00%
2023/02/14	1	33.75	0	0.00	33.75	1	4,378	0.02%
2023/02/13	1	34.05	1	33.95	33.85	0	4,408	0.00%
2023/02/10	12	34.72	32	34.82	34.45	-20	4,545	-0.44%
2023/02/09	19.1	35.96	1	35.85	35.45	18.1	4,585	0.39%
2023/02/08	11	34.55	14	35.25	35.40	-3	4,375	-0.07%
2023/02/07	14	33.91	13	34.15	34.30	1	4,247	0.02%
2023/02/06	0	0.00	24	34.46	34.50	-24	4,213	-0.57%
2023/02/03	12	34.93	12	34.55	34.45	0	4,186	0.00%
2023/02/02	30	35.39	34	35.80	35.70	-4	4,094	-0.10%
2023/02/01	8	33.66	2	33.78	34.00	6	3,765	0.16%
2023/01/31	2	32.45	23	32.83	32.75	-21	3,656	-0.57%
2023/01/30	1	32.65	1	32.40	32.35	0	3,626	0.00%
2023/01/16	0	0.00	3	31.18	31.25	-3	3,614	-0.08%
2023/01/13	19	31.76	11	31.15	31.05	8	3,627	0.22%
2023/01/12	22	32.26	19	31.94	31.50	3	3,636	0.08%
2023/01/11	33	31.80	33	32.03	32.25	0	3,618	0.00%
2023/01/10	8	31.94	10	31.62	31.60	-2	3,631	-0.06%
2023/01/09	13	32.20	7	31.99	31.95	6	3,649	0.16%
2023/01/06	0	0.00	6	30.45	30.40	-6	3,530	-0.17%
2022/12/30	10	30.20	10	29.65	29.60	0	3,734	0.00%
2022/12/29	2	29.85	2	28.95	29.95	0	3,821	0.00%
2022/12/28	5	29.60	5	29.80	29.50	0	3,873	0.00%
2022/12/26	1	30.00	0	0.00	30.00	1	3,960	0.03%
2022/12/21	2	30.10	0	0.00	29.55	2	4,070	0.05%
2022/12/20	1	30.10	0	0.00	29.75	1	4,098	0.02%
2022/12/19	1	31.00	0	0.00	30.85	1	4,127	0.02%
2022/12/16	2	31.65	1	31.50	31.35	1	4,258	0.02%
2022/12/15	2	32.10	0	0.00	32.10	2	4,285	0.05%
2022/12/14	1	32.20	2	31.95	32.35	-1	4,329	-0.02%
2022/12/13	0	0.00	6	31.53	31.20	-6	4,304	-0.14%
2022/12/12	1	31.70	2.4	31.70	31.70	-1.4	4,308	-0.03%
2022/12/09	30	32.94	0	0.00	32.15	30	4,333	0.69%
2022/12/08	11	32.83	5	33.05	32.70	6	4,354	0.14%
2022/12/07	33	33.92	501	33.35	32.60	-468	4,380	-10.68%	大賣/鉅額交易
2022/12/06	2	35.43	0.2	34.90	35.00	1.8	4,255	0.04%
2022/12/05	11.6	35.18	4	35.80	34.80	7.6	4,157	0.18%
2022/12/02	35	35.23	21	34.68	35.90	14	3,800	0.37%
2022/12/01	206	33.04	7	32.78	32.65	199	3,541	5.62%	大買/鉅額交易
2022/11/30	4	31.75	2	31.95	31.75	2	3,629	0.06%
2022/11/29	104	32.97	25	32.15	31.85	79	3,707	2.13%	大買/
2022/11/25	203	31.50	202	31.50	31.25	1	3,907	0.03%	大買/大賣/
2022/11/24	200	32.09	21	32.18	32.15	179	3,939	4.54%	大買/鉅額交易
2022/11/23	0	0.00	1	30.70	31.00	-1	3,952	-0.03%
2022/11/22	1	30.20	0	0.00	30.00	1	4,065	0.02%
2022/11/18	21	31.40	2	30.95	30.85	19	4,544	0.42%
2022/11/17	0	0.00	3	31.63	31.60	-3	4,668	-0.06%
2022/11/16	2	31.35	0	0.00	31.50	2	4,802	0.04%
2022/11/15	11	31.00	12	31.17	31.10	-1	4,883	-0.02%
2022/11/14	1	30.95	1	30.90	30.85	0	5,247	0.00%
2022/11/11	1	30.55	0	0.00	30.50	1	5,556	0.02%
2022/11/10	1	30.25	0	0.00	30.00	1	5,965	0.02%
2022/11/09	1	31.15	0	0.00	30.70	1	6,360	0.02%
2022/11/08	25.5	32.13	1	31.30	30.40	24.5	6,691	0.37%
2022/11/07	4	30.70	0	0.00	30.70	4	7,436	0.05%
2022/11/04	0	0.00	3	29.17	29.75	-3	7,562	-0.04%
2022/11/03	1	28.40	0	0.00	28.30	1	7,700	0.01%
2022/11/02	1	28.55	1	28.60	28.40	0	8,106	0.00%
2022/11/01	0	0.00	8	28.06	28.40	-8	8,421	-0.09%
2022/10/28	2	27.40	0	0.00	27.25	2	8,752	0.02%
2022/10/26	9	27.07	2	27.65	27.05	7	8,883	0.08%
2022/10/21	4	28.18	7	28.26	27.90	-3	9,223	-0.03%
2022/10/20	1	28.50	0	0.00	28.65	1	9,238	0.01%
2022/10/19	0	0.00	1	29.95	29.40	-1	9,249	-0.01%
2022/10/18	12	29.43	3	29.37	29.70	9	9,283	0.10%
2022/10/17	2	28.45	1	28.25	29.50	1	9,320	0.01%
2022/10/14	5	28.32	1	28.60	28.60	4	9,313	0.04%
2022/10/13	2	28.00	3	28.30	26.75	-1	9,334	-0.01%
2022/10/12	7	29.26	15	28.75	29.20	-8	9,307	-0.09%
2022/10/11	1	30.25	1	29.25	29.25	0	9,299	0.00%
2022/10/07	2	32.08	5	31.89	31.75	-3	9,286	-0.03%
2022/10/06	6	31.82	7	31.69	31.60	-1	9,272	-0.01%
2022/10/05	4.2	31.60	2	31.15	30.60	2.2	9,191	0.02%
2022/10/04	3	30.82	1	30.70	31.00	2	9,153	0.02%
2022/10/03	2	30.35	0	0.00	30.25	2	9,109	0.02%
2022/09/30	3	28.67	1	29.35	29.60	2	9,089	0.02%
2022/09/29	3	29.60	2	29.20	29.20	1	9,114	0.01%
2022/09/28	5	29.33	4	30.00	28.60	1	9,104	0.01%
2022/09/27	2	29.98	1	30.50	30.60	1	9,054	0.01%
2022/09/26	2	29.93	2	30.30	29.85	0	9,028	0.00%
2022/09/23	5	32.13	203	31.47	31.30	-198	9,012	-2.20%	大賣/鉅額交易
2022/09/22	6	33.01	53	32.96	33.15	-47	8,915	-0.53%
2022/09/21	7	33.39	6	33.43	33.40	1	8,950	0.01%
2022/09/20	2	33.75	1	34.00	33.80	1	9,006	0.01%
2022/09/19	2	33.50	7	33.57	33.40	-5	9,117	-0.05%
2022/09/16	5	34.09	0	0.00	33.90	5	9,098	0.05%
2022/09/15	10	35.62	3	35.27	34.85	7	9,059	0.08%
2022/09/14	3	35.65	5	35.34	35.95	-2	9,020	-0.02%
2022/09/13	2	35.63	102	35.68	35.90	-100	8,975	-1.11%	大賣/
2022/09/12	4	35.01	1.1	35.09	35.15	2.9	8,961	0.03%
2022/09/08	2	34.15	52	34.31	34.60	-50	8,958	-0.56%
2022/09/07	8.1	34.81	100	34.49	34.00	-91.9	8,946	-1.03%
2022/09/06	4.5	35.21	409	35.55	34.75	-404.5	8,897	-4.55%	大賣/鉅額交易
2022/09/05	3	37.58	55.1	37.80	37.00	-52.1	8,723	-0.60%
2022/09/02	3	38.50	153	38.80	39.10	-150	8,648	-1.73%	大賣/鉅額交易
2022/09/01	13	38.24	10	38.14	37.90	3	8,550	0.04%
2022/08/31	3	37.37	0	0.00	37.85	3	8,430	0.04%
2022/08/30	308	37.88	0	0.00	37.70	308	8,506	3.62%	大買/鉅額交易
2022/08/29	2	37.60	108	37.96	37.30	-106	8,844	-1.20%	大賣/鉅額交易
2022/08/26	122	42.41	4	40.55	39.80	118	8,843	1.33%	大買/鉅額交易
2022/08/25	7	41.19	3	41.28	40.75	4	8,517	0.05%
2022/08/24	9	42.14	2	42.45	41.25	7	8,446	0.08%
2022/08/23	2	41.58	20	41.19	42.15	-18	8,354	-0.22%
2022/08/22	18	41.15	21	40.96	41.05	-3	8,264	-0.04%
2022/08/19	30.1	41.85	40	42.25	41.10	-9.9	8,208	-0.12%
2022/08/18	5	42.63	15	42.22	41.95	-10	7,914	-0.13%
2022/08/17	17	41.74	14	41.86	41.90	3	7,660	0.04%
2022/08/16	607	40.64	9	41.45	41.80	598	7,461	8.01%	大買/鉅額交易
2022/08/15	38	40.50	29	40.86	40.05	9	7,064	0.13%
2022/08/12	244	40.89	61	40.77	40.00	183	6,698	2.73%	大買/鉅額交易
2022/08/11	4	38.95	84	39.28	38.80	-80	5,792	-1.38%
2022/08/10	3	38.88	6	38.65	38.80	-3	5,580	-0.05%
2022/08/09	15	39.15	11	39.41	39.30	4	5,398	0.07%
2022/08/08	4	37.75	10	37.56	37.85	-6	4,984	-0.12%
2022/08/05	21	36.99	40	36.90	37.10	-19	4,658	-0.41%
2022/08/04	0	0.00	2	34.75	34.70	-2	4,366	-0.05%
2022/08/03	0	0.00	4	35.05	34.20	-4	4,331	-0.09%
2022/08/02	4	35.50	5	35.12	34.75	-1	4,261	-0.02%
2022/08/01	5	36.27	8	36.49	36.25	-3	4,189	-0.07%
2022/07/29	20	35.62	12	36.05	36.00	8	4,065	0.20%
2022/07/28	2	33.90	0	0.00	34.00	2	3,877	0.05%
2022/07/27	3	33.77	10	34.10	34.40	-7	3,834	-0.18%
2022/07/26	3	33.67	3	34.00	34.05	0	3,800	0.00%
2022/07/25	3	33.47	3	34.00	34.05	0	3,776	0.00%
2022/07/21	5	32.88	2	32.88	32.95	3	3,674	0.08%
2022/07/18	0	0.00	2	31.38	31.35	-2	3,588	-0.06%
2022/07/14	1	30.60	90	30.79	30.70	-89	3,539	-2.51%
2022/07/13	0	0.00	19	29.42	28.95	-19	3,485	-0.55%
2022/07/12	5	28.20	1	28.35	28.40	4	3,484	0.11%
2022/07/11	1	29.60	0	0.00	29.65	1	3,480	0.03%
2022/07/08	1	31.00	0	0.00	29.95	1	3,478	0.03%
2022/07/07	4	30.40	2	28.83	30.50	2	3,449	0.06%
2022/07/06	1	30.20	0	0.00	29.60	1	3,407	0.03%
2022/07/05	2	30.90	2	30.20	31.00	0	3,409	0.00%
2022/07/04	1	29.80	0	0.00	29.90	1	3,399	0.03%
2022/07/01	1	31.70	0	0.00	29.50	1	3,432	0.03%
2022/06/30	2	32.70	3	32.95	31.95	-1	3,390	-0.03%
2022/06/29	8	34.19	0	0.00	33.80	8	3,352	0.24%
2022/06/28	6	33.74	4	34.16	34.00	2	3,298	0.06%
2022/06/27	7	32.73	13.2	33.82	34.40	-6.2	3,338	-0.19%
2022/06/24	1	31.00	1	31.10	31.30	0	3,213	0.00%
2022/06/21	1	31.90	1	31.45	31.90	0	3,247	0.00%
2022/06/20	1	30.90	1	31.55	30.50	0	3,394	0.00%
2022/06/17	5	33.15	0	0.00	32.80	5	3,360	0.15%
2022/06/16	1	35.10	1	35.40	33.60	0	3,337	0.00%
2022/06/15	1	35.10	10	34.85	34.85	-9	3,310	-0.27%
2022/06/14	2	35.10	7	35.23	35.00	-5	3,293	-0.15%
2022/06/13	3	34.93	2	35.23	34.90	1	3,271	0.03%
2022/06/10	7	36.60	13	36.29	36.10	-6	3,241	-0.19%
2022/06/09	21	36.56	24	36.40	36.25	-3	3,198	-0.09%
2022/06/08	6	36.54	28	36.22	37.15	-22	3,145	-0.70%
2022/06/07	96	37.24	61	36.64	36.40	35	2,996	1.17%
2022/06/06	15	35.95	19.1	35.80	36.00	-4.1	2,578	-0.16%
2022/06/01	1	34.90	0	0.00	34.75	1	2,485	0.04%
2022/05/31	3	34.45	1	34.60	34.30	2	2,459	0.08%
2022/05/30	2	34.18	3	34.40	34.40	-1	2,440	-0.04%
2022/05/27	3	34.12	1	33.65	33.40	2	2,406	0.08%
2022/05/26	14	34.12	23	33.92	33.70	-9	2,409	-0.37%
2022/05/25	0	0.00	4	32.05	32.20	-4	2,499	-0.16%
2022/05/24	3.3	34.62	10	34.45	32.55	-6.7	3,065	-0.22%
2022/05/23	0	0.00	1	33.20	33.20	-1	3,113	-0.03%
2022/05/20	1	30.70	1	30.80	30.20	0	3,149	0.00%
2022/05/19	1	29.70	1	29.35	30.00	0	3,224	0.00%
2022/05/16	1	29.15	0	0.00	28.55	1	3,429	0.03%
2022/05/12	3	28.02	10	28.15	27.80	-7	3,598	-0.19%
2022/05/11	3	29.32	1	29.00	28.80	2	3,623	0.06%
2022/05/10	10	28.60	0	0.00	29.00	10	3,710	0.27%
2022/05/09	0	0.00	18	28.10	28.00	-18	3,762	-0.48%
2022/05/05	0	0.00	2	29.45	29.80	-2	3,932	-0.05%
2022/05/04	2	29.13	0	0.00	28.75	2	3,940	0.05%
2022/04/27	4	28.10	8	27.50	28.30	-4	4,117	-0.10%
2022/04/25	2	29.50	5	29.30	29.25	-3	4,357	-0.07%
2022/04/22	2	31.80	0	0.00	31.30	2	4,447	0.04%
2022/04/21	22	32.62	6	32.43	32.30	16	4,468	0.36%
2022/04/20	0	0.00	1	32.90	32.60	-1	4,489	-0.02%
2022/04/19	1	32.50	0	0.00	32.40	1	4,518	0.02%
2022/04/18	10	32.90	0	0.00	32.15	10	4,550	0.22%
2022/04/15	2	33.45	0	0.00	33.05	2	4,579	0.04%
2022/04/13	3	34.23	0	0.00	34.20	3	4,705	0.06%
2022/04/11	2	35.50	0	0.00	34.30	2	5,625	0.04%
2022/04/07	5	35.80	0	0.00	35.05	5	5,994	0.08%
2022/03/31	0	0.00	12	36.21	35.75	-12	6,163	-0.19%
2022/03/30	13	36.53	10	36.21	36.10	3	6,272	0.05%
2022/03/29	2	35.50	0	0.00	35.10	2	6,210	0.03%
2022/03/28	0	0.00	4	34.90	35.20	-4	6,275	-0.06%
2022/03/25	2	35.40	6	35.79	35.80	-4	6,347	-0.06%
2022/03/24	11	35.94	7	35.64	35.55	4	6,376	0.06%
2022/03/23	17	36.02	38	35.22	36.10	-21	6,458	-0.33%
2022/03/22	0	0.00	186	34.15	34.05	-186	6,483	-2.87%	大賣/鉅額交易
2022/03/18	0	34.15	1	34.20	34.10	-1	6,881	-0.01%
2022/03/17	1	34.00	0	0.00	34.15	1	7,511	0.01%
2022/03/15	4	33.53	0	0.00	33.05	4	8,749	0.05%
2022/03/14	5	34.10	0	0.00	34.10	5	9,424	0.05%
2022/03/11	0	0.00	7	34.00	34.05	-7	10,076	-0.07%
2022/03/10	2	34.90	7	34.73	34.85	-5	10,132	-0.05%
2022/03/08	0	0.00	7	34.41	33.40	-7	10,140	-0.07%
2022/03/07	6	35.07	0	0.00	34.90	6	10,114	0.06%
2022/03/04	1	36.60	1	36.70	36.55	0	10,065	0.00%
2022/03/03	4	37.64	0	0.00	37.15	4	10,046	0.04%
2022/03/02	3	36.90	4	37.10	37.25	-1	10,025	-0.01%
2022/03/01	2	37.53	4	37.61	37.40	-2	9,994	-0.02%
2022/02/25	17	37.76	3	38.13	37.40	14	9,937	0.14%
2022/02/24	39	38.52	21	38.02	36.65	18	9,775	0.18%
2022/02/23	29	38.46	81.1	38.65	38.60	-52.1	9,159	-0.57%
2022/02/22	1.1	36.51	16	36.69	36.50	-14.9	8,896	-0.17%
2022/02/21	3	37.47	1	37.60	37.60	2	8,896	0.02%
2022/02/18	2	37.25	0	0.00	37.15	2	8,898	0.02%
2022/02/17	5	37.39	5	37.60	37.00	0	9,034	0.00%
2022/02/16	3	37.47	31	37.74	37.40	-28	9,532	-0.29%
2022/02/15	7	36.69	6	37.24	36.60	1	9,639	0.01%
2022/02/14	1	35.65	0	0.00	35.65	1	9,553	0.01%
2022/02/11	0	0.00	36	37.38	37.20	-36	9,521	-0.38%
2022/02/10	17	37.78	8	37.90	37.55	9	9,512	0.09%
2022/02/09	9	37.06	9	37.56	37.20	0	9,429	0.00%
2022/02/08	21	37.27	14	37.01	36.80	7	9,374	0.07%
2022/02/07	4	35.09	8	35.58	35.75	-4	9,242	-0.04%
2022/01/26	0	0.00	1	35.05	34.50	-1	9,254	-0.01%
2022/01/25	1	35.60	1	35.00	34.80	0	9,356	0.00%
2022/01/24	3	35.50	3	35.43	35.55	0	9,364	0.00%
2022/01/21	1	35.70	5	36.13	35.65	-4	9,381	-0.04%
2022/01/20	5	36.97	3	37.50	36.80	2	9,455	0.02%
2022/01/19	2	37.00	6	36.83	37.10	-4	9,789	-0.04%
2022/01/18	18	37.40	8	37.24	36.85	10	9,877	0.10%
2022/01/17	0	0.00	5	35.88	36.70	-5	9,674	-0.05%
2022/01/14	2	33.40	0	0.00	33.40	2	9,581	0.02%
2022/01/13	0	0.00	6	34.85	34.50	-6	9,595	-0.06%
2022/01/12	1	35.30	2	35.80	35.20	-1	9,601	-0.01%
2022/01/11	1	36.10	10	35.61	35.80	-9	9,619	-0.09%
2022/01/10	4	36.08	3	36.10	36.00	1	9,624	0.01%
2022/01/07	44	36.29	88	36.13	36.70	-44	9,610	-0.46%
2022/01/06	0	0.00	4	37.39	37.50	-4	9,554	-0.04%
2022/01/05	18	38.00	10	38.42	37.35	8	9,515	0.08%
2022/01/04	357	39.16	104	39.42	38.25	253	9,286	2.72%	大買/大賣/鉅額交易
2022/01/03	56	37.29	38	37.06	38.50	18	8,636	0.21%
2021/12/30	2	35.48	50	36.19	35.40	-48	8,325	-0.58%
2021/12/29	2	36.30	71	36.24	36.20	-69	8,276	-0.83%
2021/12/28	30	36.72	2.3	37.69	36.60	27.7	8,263	0.34%
2021/12/27	7	37.01	28	37.30	37.30	-21	8,227	-0.26%
2021/12/24	36.3	36.59	13	36.57	36.80	23.3	8,142	0.29%
2021/12/23	65	35.95	1	36.40	35.70	64	8,008	0.80%
2021/12/22	2	35.75	0	0.00	35.20	2	7,935	0.03%
2021/12/21	12	35.64	14	35.57	35.35	-2	7,883	-0.03%
2021/12/20	1	35.30	2	35.30	35.75	-1	7,840	-0.01%
2021/12/17	87	36.27	9	36.68	36.05	78	7,774	1.00%
2021/12/16	52	37.67	14	37.66	37.20	38	7,661	0.50%
2021/12/15	25	38.06	28	37.83	37.30	-3	7,488	-0.04%
2021/12/14	55	37.07	19	37.49	36.65	36	7,364	0.49%
2021/12/13	56	40.31	78	40.68	39.70	-22	7,113	-0.31%
2021/12/10	31	38.32	9	38.33	38.20	22	6,484	0.34%
2021/12/09	121	38.55	64	39.18	37.05	57	6,174	0.92%	大買/
2021/12/08	70	38.31	50.1	38.58	39.40	19.9	5,211	0.38%
2021/12/07	58.1	36.24	47.3	36.20	35.85	10.8	4,534	0.24%
2021/12/06	1	33.70	7	34.19	34.75	-6	3,878	-0.15%
2021/12/02	5	31.24	0	0.00	30.90	5	3,838	0.13%
2021/12/01	2	31.75	0	0.00	32.20	2	3,848	0.05%
2021/11/30	0	0.00	3	31.25	31.25	-3	3,851	-0.08%
2021/11/29	5	31.00	0	0.00	30.60	5	3,933	0.13%
2021/11/26	25	31.26	0	0.00	30.95	25	3,970	0.63%
2021/11/25	5	32.62	0	0.00	32.35	5	3,974	0.13%
2021/11/24	1	32.70	0	0.00	32.90	1	3,984	0.03%
2021/11/23	20	32.89	1	33.45	32.65	19	3,991	0.48%
2021/11/22	5	33.60	81	33.95	33.70	-76	3,991	-1.90%
2021/11/19	2	33.58	0	0.00	33.55	2	4,025	0.05%
2021/11/18	0	0.00	1.1	34.67	34.10	-1.1	4,041	-0.03%
2021/11/17	4.3	34.36	0	0.00	34.50	4.3	4,022	0.11%
2021/11/16	5	34.27	20	33.71	33.40	-15	3,965	-0.38%
2021/11/15	36.9	35.69	20	35.72	35.05	16.9	3,833	0.44%
2021/11/12	5	33.10	30.3	33.52	34.35	-25.3	3,320	-0.76%
2021/11/11	10.3	31.33	12	31.38	31.25	-1.7	3,138	-0.05%
2021/11/10	1	30.95	2	30.70	30.95	-1	3,152	-0.03%
2021/11/09	2	30.93	0	0.00	30.65	2	3,174	0.06%
2021/11/08	1	31.00	0	0.00	30.75	1	3,178	0.03%
2021/11/04	2	30.53	0	0.00	30.40	2	3,302	0.06%
2021/11/03	1	30.50	1.2	30.72	30.80	-0.2	3,366	0.00%
2021/11/02	11	32.91	21	34.09	31.10	-10	3,398	-0.29%
2021/11/01	1	31.55	5	31.50	31.40	-4	3,310	-0.12%
2021/10/29	4	31.88	9	30.70	30.75	-5	3,332	-0.15%
2021/10/28	12.1	31.94	0	0.00	31.60	12.1	3,296	0.37%
2021/10/27	20.2	33.63	12	33.79	33.50	8.2	3,314	0.25%
2021/10/26	8	31.04	12	31.74	32.10	-4	3,033	-0.13%
2021/10/25	2	29.25	0	0.00	29.20	2	3,010	0.07%
2021/10/22	0	0.00	4	29.25	29.45	-4	3,271	-0.12%
2021/10/21	80	30.19	33	29.67	28.85	47	3,655	1.29%
2021/10/20	3	29.15	0	0.00	29.30	3	3,829	0.08%
2021/10/19	15	28.80	3	28.78	28.50	12	4,739	0.25%
2021/10/18	0	0.00	27	28.52	28.70	-27	5,153	-0.52%
2021/10/15	1	27.75	1	27.20	27.15	0	5,221	0.00%
2021/10/12	43	27.97	1	28.90	27.40	42	5,521	0.76%
2021/10/07	1	27.10	3	27.32	27.45	-2	6,092	-0.03%
2021/10/06	3	27.00	2	26.38	26.05	1	6,742	0.01%
2021/10/05	4	24.55	18	25.93	26.50	-14	7,013	-0.20%
2021/10/04	3	25.17	0	0.00	25.05	3	7,209	0.04%
2021/10/01	2	27.15	2	26.60	26.55	0	7,785	0.00%
2021/09/30	1	28.40	0	0.00	28.45	1	8,223	0.01%
2021/09/29	3	28.40	4	28.75	28.40	-1	8,400	-0.01%
2021/09/28	10	29.96	2	29.70	29.60	8	8,912	0.09%
2021/09/27	1	29.85	1	29.85	29.80	0	9,196	0.00%
2021/09/24	0	0.00	1	28.75	28.70	-1	9,280	-0.01%
2021/09/23	0	0.00	11	28.35	28.30	-11	9,376	-0.12%
2021/09/22	1	28.40	0	0.00	28.30	1	9,436	0.01%
2021/09/17	0	0.00	1	29.50	29.80	-1	9,479	-0.01%
2021/09/15	1	28.40	0	0.00	28.40	1	9,593	0.01%
2021/09/13	1	29.50	0	0.00	29.45	1	9,914	0.01%
2021/09/10	1	29.40	0	0.00	30.10	1	10,046	0.01%
2021/09/09	11	29.32	0	0.00	29.50	11	10,236	0.11%
2021/09/08	3	28.87	0	0.00	28.90	3	10,496	0.03%
2021/09/07	0	0.00	0.2	29.80	29.30	-0.2	10,808	0.00%
2021/09/06	8	30.06	12	30.21	29.80	-4	11,167	-0.04%
2021/09/03	4.1	31.43	3	31.05	31.20	1.1	11,532	0.01%
2021/09/02	0	0.00	2	33.03	31.35	-2	11,850	-0.02%
2021/09/01	4	31.80	3	32.35	32.15	1	11,877	0.01%
2021/08/31	1	30.60	0	0.00	30.60	1	11,826	0.01%
2021/08/30	0	0.00	3	30.80	30.85	-3	11,817	-0.03%
2021/08/26	1	31.55	1	31.45	31.50	0	11,900	0.00%
2021/08/25	2	32.58	1	32.55	31.85	1	12,033	0.01%
2021/08/24	4.1	32.02	3	30.93	30.85	1.1	12,164	0.01%
2021/08/23	1	32.20	7	32.16	32.35	-6	12,167	-0.05%
2021/08/20	2	29.80	5	29.60	29.75	-3	12,177	-0.02%
2021/08/19	10	29.83	7	30.35	29.75	3	12,215	0.02%
2021/08/18	0	0.00	14	29.00	31.65	-14	12,331	-0.11%
2021/08/17	1	29.30	0	0.00	29.35	1	12,384	0.01%
2021/08/16	1	30.30	0	0.00	30.50	1	12,391	0.01%
2021/08/13	3	32.93	5	33.50	32.20	-2	12,374	-0.02%
2021/08/12	7	33.76	3	33.70	33.70	4	12,401	0.03%
2021/08/11	1	33.60	0	0.00	32.90	1	12,447	0.01%
2021/08/10	6	34.93	25	34.77	34.35	-19	12,434	-0.15%
2021/08/09	4	37.24	81	36.38	35.95	-77	12,415	-0.62%
2021/08/06	6	37.89	5.3	37.61	37.45	0.7	12,393	0.01%
2021/08/05	2	37.55	0	0.00	37.35	2	12,395	0.02%
2021/08/04	8	37.89	63	37.50	37.35	-55	12,475	-0.44%
2021/08/03	12	38.34	12	38.11	37.95	0	12,515	0.00%
2021/08/02	6	39.18	1	38.70	38.40	5	12,551	0.04%
2021/07/30	17	38.70	13	38.29	37.95	4	12,485	0.03%
2021/07/29	3	37.90	11	37.62	38.35	-8	12,448	-0.06%
2021/07/28	29	38.13	36	37.92	37.20	-7	12,404	-0.06%
2021/07/27	17.3	41.71	20	41.48	40.55	-2.7	12,287	-0.02%
2021/07/26	21	40.83	12	40.77	40.45	9	12,001	0.07%
2021/07/23	131.1	42.62	104.5	42.80	40.40	26.6	11,852	0.22%	大買/大賣/
2021/07/22	95.5	40.79	65	40.84	41.90	30.5	10,983	0.28%
2021/07/21	5	38.38	26	38.34	38.10	-21	10,593	-0.20%
2021/07/20	2	37.65	1	38.30	37.90	1	10,670	0.01%
2021/07/19	28	38.68	15	38.55	38.45	13	10,608	0.12%
2021/07/16	21	39.91	21	39.22	39.00	0	10,687	0.00%
2021/07/15	44	40.17	13	40.44	39.30	31	10,649	0.29%
2021/07/14	15	42.71	39.1	42.43	41.20	-24.1	10,499	-0.23%
2021/07/13	51	43.41	39	42.89	41.85	12	10,319	0.12%
2021/07/12	28	41.40	17	41.65	41.45	11	9,772	0.11%
2021/07/09	17.1	40.92	18	40.25	40.00	-0.9	9,703	-0.01%
2021/07/08	110	41.44	100	41.64	40.20	10	9,709	0.10%	大買/
2021/07/07	36	39.61	55	40.15	40.10	-19	9,258	-0.21%
2021/07/06	17	38.63	11	38.31	38.05	6	9,016	0.07%
2021/07/05	31	39.06	49.4	39.33	38.90	-18.4	9,075	-0.20%
2021/07/02	18	36.42	12	35.57	36.90	6	8,623	0.07%
2021/07/01	8	33.91	5	33.96	33.55	3	8,387	0.04%
2021/06/30	0	0.00	2	35.48	35.20	-2	8,319	-0.02%
2021/06/29	19	36.81	0	0.00	36.00	19	8,243	0.23%
2021/06/28	6	36.66	1	36.10	36.65	5	8,214	0.06%
2021/06/25	1	36.90	0	0.00	36.45	1	8,179	0.01%
2021/06/24	2	36.43	13	36.32	36.15	-11	8,145	-0.14%
2021/06/23	3	36.13	71	36.05	37.25	-68	8,101	-0.84%
2021/06/22	20	36.39	32	35.84	35.80	-12	8,000	-0.15%
2021/06/21	35.4	38.43	27	37.80	37.50	8.4	7,917	0.11%
2021/06/18	37	41.20	22	41.08	40.05	15	7,910	0.19%
2021/06/17	46	41.02	64	40.96	41.90	-18	7,902	-0.23%
2021/06/16	65	40.77	78	40.36	38.95	-13	7,830	-0.17%
2021/06/15	112	41.04	35	42.02	43.25	77	7,783	0.99%	大買/
2021/06/11	46	37.59	51	38.36	39.35	-5	7,853	-0.06%
2021/06/10	70	33.89	34	35.77	35.80	36	7,500	0.48%
2021/06/09	23	32.76	19	33.11	32.55	4	7,278	0.05%
2021/06/08	5	30.70	5	31.10	30.45	0	7,447	0.00%
2021/06/07	16	30.46	66	30.10	30.35	-50	7,485	-0.67%
2021/06/04	25	31.04	49	30.88	30.50	-24	7,512	-0.32%
2021/06/03	24	32.50	25	32.39	32.25	-1	7,520	-0.01%
2021/06/02	31	33.52	22	33.58	33.00	9	7,544	0.12%
2021/06/01	40	34.22	50	34.66	34.70	-10	7,502	-0.13%
2021/05/28	22	32.15	0	0.00	31.90	22	7,648	0.29%
2021/05/27	15	31.60	6	32.13	31.65	9	7,968	0.11%
2021/05/26	27	32.70	11	32.50	32.75	16	8,205	0.19%
2021/05/25	41	30.77	1	31.80	31.80	40	8,376	0.48%
2021/05/24	2	28.38	0	0.00	28.95	2	8,364	0.02%
2021/05/21	8	27.92	4	27.66	28.20	4	8,482	0.05%
2021/05/20	6	27.93	0	0.00	26.75	6	8,541	0.07%
2021/05/19	0	0.00	2	28.15	28.80	-2	8,554	-0.02%
2021/05/17	0	0.00	3	24.47	23.85	-3	8,595	-0.03%
2021/05/14	11	28.34	2	29.20	26.50	9	8,557	0.11%
2021/05/13	3	25.47	4	27.63	27.25	-1	8,520	-0.01%
2021/05/12	32	28.71	17	26.09	27.20	15	8,480	0.18%
2021/05/11	3	28.50	115	28.43	27.45	-112	8,374	-1.34%	大賣/鉅額交易
2021/05/10	7	30.91	3	30.75	30.30	4	8,331	0.05%
2021/05/07	20	31.20	7	31.57	32.30	13	8,303	0.16%
2021/05/06	4	30.68	3	29.93	29.40	1	8,270	0.01%
2021/05/05	33	31.68	55	31.03	30.85	-22	8,265	-0.27%
2021/05/04	15	31.57	57	30.04	34.20	-42	8,284	-0.51%
2021/05/03	14	32.27	27	32.45	32.15	-13	8,207	-0.16%
2021/04/29	29	36.19	13	36.20	35.65	16	8,138	0.20%
2021/04/28	44	37.67	21	37.71	37.20	23	8,156	0.28%
2021/04/27	11	38.76	3	38.87	38.65	8	8,263	0.10%
2021/04/26	55	40.55	12	40.32	40.30	43	8,393	0.51%
2021/04/23	16	37.57	6	38.02	38.80	10	8,263	0.12%
2021/04/22	9	35.99	5	37.20	35.30	4	8,179	0.05%
2021/04/21	15	39.05	3	38.90	39.00	12	8,056	0.15%
2021/04/20	3	40.25	4	40.28	39.95	-1	8,030	-0.01%
2021/04/19	17	39.34	13	39.66	39.10	4	8,036	0.05%
2021/04/16	13	43.71	18	44.19	43.00	-5	7,922	-0.06%
2021/04/15	23	40.83	23	41.33	44.30	0	7,853	0.00%
2021/04/14	32	42.48	85	44.12	43.00	-53	7,726	-0.69%
2021/04/13	81	47.78	40	46.65	46.50	41	7,652	0.54%
2021/04/12	59	49.89	85	48.85	47.10	-26	7,651	-0.34%
2021/04/09	103	52.41	49	51.76	52.30	54	7,713	0.70%	大買/
2021/04/08	32	51.01	8	52.45	52.00	24	7,750	0.31%
2021/04/07	47	49.09	8	49.86	50.20	39	7,846	0.50%
2021/04/06	8	43.79	9	44.29	45.65	-1	8,219	-0.01%
2021/04/01	4	41.10	0	0.00	41.50	4	8,252	0.05%
2021/03/31	11	42.60	0	0.00	41.00	11	8,391	0.13%
2021/03/30	20	41.21	1	41.05	41.70	19	8,407	0.23%
2021/03/29	3	39.85	28	39.34	40.30	-25	8,446	-0.30%
2021/03/26	11	39.31	28	38.64	39.50	-17	8,507	-0.20%
2021/03/25	4	38.48	17	38.74	38.50	-13	8,610	-0.15%
2021/03/24	10	37.67	24	37.47	37.10	-14	8,748	-0.16%
2021/03/23	9	41.17	12	42.54	40.50	-3	8,783	-0.03%
2021/03/22	49	44.07	10	44.89	45.00	39	8,790	0.44%
2021/03/19	12	37.84	6	39.62	42.55	6	8,873	0.07%
2021/03/18	41	37.94	46	38.09	38.80	-5	8,761	-0.06%
2021/03/17	73	33.56	46.7	34.17	35.30	26.3	8,604	0.31%
2021/03/16	7	32.25	48	32.25	32.25	-41	8,208	-0.50%
2021/03/15	1	29.35	1	29.35	29.35	0	8,244	0.00%
2021/03/12	46	25.52	26	26.02	26.70	20	8,286	0.24%
2021/03/11	11	24.38	54	24.51	24.30	-43	8,135	-0.53%
2021/03/10	23	24.55	1	24.75	24.05	22	8,107	0.27%
2021/03/09	15	23.25	10	23.75	24.05	5	8,059	0.06%
2021/03/08	11	23.57	1	23.95	23.25	10	7,997	0.13%
2021/03/05	60	24.37	5	24.36	23.50	55	7,963	0.69%
2021/03/04	13	25.03	2	24.90	25.00	11	7,891	0.14%
2021/03/03	10	24.06	11	24.15	25.30	-1	7,788	-0.01%
2021/03/02	17	24.99	47	25.02	24.95	-30	7,538	-0.40%
2021/02/26	33	21.59	103	22.83	23.10	-70	7,165	-0.98%	大賣/
2021/02/25	32	22.15	35	22.01	21.00	-3	6,869	-0.04%
2021/02/24	11	20.15	1	21.75	21.75	10	6,555	0.15%
2021/02/23	3	18.83	20	19.80	19.80	-17	6,480	-0.26%
2021/02/22	59	17.85	3	17.80	18.00	56	6,303	0.89%
2021/02/19	1	17.15	0	0.00	17.50	1	6,201	0.02%
2021/02/18	7	17.57	5	16.50	17.60	2	6,119	0.03%
2021/02/17	0	0.00	15	16.28	16.50	-15	6,009	-0.25%
2021/02/05	2	15.10	1	15.20	15.05	1	5,936	0.02%
2021/02/03	4	15.08	0	0.00	15.00	4	5,890	0.07%
2021/02/01	12	15.05	12	15.37	15.10	0	5,905	0.00%
2021/01/29	1	16.35	30	16.13	15.95	-29	5,852	-0.50%
2021/01/28	13	16.83	7	16.82	16.70	6	5,799	0.10%
2021/01/27	41	17.25	4	17.38	17.30	37	5,752	0.64%
2021/01/26	7	17.14	87	17.35	16.70	-80	5,677	-1.41%
2021/01/25	34	15.78	0	0.00	17.20	34	5,566	0.61%
2021/01/22	65	16.91	1	16.80	16.65	64	5,485	1.17%
2021/01/21	1	17.20	10	17.30	17.20	-9	5,432	-0.17%
2021/01/20	82	16.93	5	17.08	16.55	77	5,337	1.44%
2021/01/19	9	18.28	38	18.35	18.35	-29	5,149	-0.56%
2021/01/18	5	15.46	10	15.30	16.70	-5	4,952	-0.10%
2021/01/15	6	16.35	0	0.00	16.30	6	4,924	0.12%
2021/01/14	11	16.55	6	16.56	16.55	5	4,900	0.10%
2021/01/13	15	16.32	0	0.00	15.75	15	4,872	0.31%
2021/01/12	11	16.23	6	17.23	16.35	5	4,917	0.10%
2021/01/11	6	17.73	1	17.80	18.00	5	4,927	0.10%
2021/01/08	17	16.55	0	0.00	16.55	17	4,842	0.35%
2021/01/07	30	16.20	13	16.19	16.25	17	4,811	0.35%
2021/01/06	7	16.89	4	17.00	17.10	3	4,714	0.06%
2021/01/05	24	18.47	10	18.15	18.20	14	4,547	0.31%
2021/01/04	25	18.23	83	18.15	18.90	-58	4,383	-1.32%
2020/12/31	37	16.87	73	15.81	17.20	-36	4,089	-0.88%
2020/12/30	88	15.01	2	14.78	15.65	86	3,810	2.26%
2020/12/29	32	15.24	48	15.47	15.45	-16	3,624	-0.44%
2020/12/28	0	0.00	5	14.15	14.15	-5	3,177	-0.16%
2020/12/25	15	12.82	32	12.88	12.90	-17	3,084	-0.55%
2020/12/24	10	12.05	0	0.00	11.75	10	2,917	0.34%
2020/12/23	11	11.09	5	11.15	11.95	6	2,863	0.21%
2020/12/22	26	11.70	35	11.75	11.15	-9	2,821	-0.32%
2020/12/21	4	12.35	52	12.44	12.05	-48	2,763	-1.74%
2020/12/18	26	13.21	22	12.87	13.35	4	2,678	0.15%
2020/12/17	31	13.33	73	13.29	13.40	-42	2,501	-1.68%
2020/12/16	10	12.10	43	12.23	12.20	-33	2,342	-1.41%
2020/12/15	55	11.69	29	11.51	12.55	26	2,197	1.18%
2020/12/10	5	9.57	8	9.58	9.65	-3	1,778	-0.17%
2020/12/09	0	0.00	5	9.86	9.86	-5	1,723	-0.29%
2020/12/08	23	9.75	0	0.00	9.87	23	1,639	1.40%
2020/12/07	10	9.24	10	9.40	9.62	0	1,478	0.00%
2020/12/04	14	8.65	1	8.71	8.75	13	1,352	0.96%
2020/12/03	0	0.00	4	8.59	8.58	-4	1,334	-0.30%
2020/12/02	21	8.56	0	0.00	8.57	21	1,338	1.57%
2020/12/01	18	8.72	4	8.72	8.66	14	1,321	1.06%
2020/11/30	10	8.52	0	0.00	8.56	10	1,282	0.78%
2020/11/27	2	8.43	3	8.10	8.40	-1	1,227	-0.08%
2020/11/26	4	8.08	1	8.06	8.06	3	1,186	0.25%
2020/11/23	2	8.05	0	0.00	8.04	2	1,149	0.17%
2020/11/20	4	8.00	22	8.09	8.11	-18	1,133	-1.59%
2020/11/19	0	0.00	1	7.91	7.91	-1	1,096	-0.09%
2020/11/18	2	7.86	0	0.00	7.86	2	1,092	0.18%
2020/11/11	0	0.00	1	7.98	7.90	-1	1,092	-0.09%
2020/11/10	1	8.20	10	8.17	7.98	-9	1,084	-0.83%
2020/11/05	0	0.00	1	7.68	7.67	-1	997	-0.10%
2020/10/28	0	0.00	3	7.74	7.80	-3	993	-0.30%
2020/10/26	2	7.89	0	0.00	7.91	2	981	0.20%
2020/10/23	4	7.91	5	7.70	8.03	-1	970	-0.10%
2020/10/21	4	7.95	2	7.93	7.90	2	944	0.21%
2020/10/20	23	8.03	6	7.98	7.95	17	973	1.75%
2020/10/19	0	0.00	11	8.31	8.32	-11	914	-1.20%
2020/10/16	1	7.56	0	0.00	7.57	1	803	0.12%
2020/10/15	2	7.72	0	0.00	7.72	2	791	0.25%
2020/10/13	0	0.00	1	7.40	7.41	-1	778	-0.13%
2020/10/07	1	7.44	0	0.00	7.46	1	793	0.13%
2020/09/29	1	7.39	0	0.00	7.42	1	841	0.12%
2020/09/23	0	0.00	1	7.50	7.94	-1	1,027	-0.10%
2020/09/22	1	7.66	0	0.00	7.48	1	972	0.10%
2020/09/17	10	7.45	5	7.39	7.50	5	960	0.52%
2020/09/16	15	7.85	1	7.50	7.79	14	940	1.49%
2020/09/09	0	0.00	10	7.40	7.73	-10	879	-1.14%
2020/09/08	0	0.00	8	7.64	7.44	-8	856	-0.93%
2020/09/07	0	0.00	3	7.24	7.82	-3	843	-0.36%
2020/09/04	0	0.00	3	7.24	7.20	-3	824	-0.36%
2020/09/03	0	0.00	5	7.19	7.35	-5	819	-0.61%
2020/08/31	1	7.00	0	0.00	7.09	1	808	0.12%
2020/08/25	2	7.03	0	0.00	7.05	2	807	0.25%
2020/08/21	2	6.83	0	0.00	6.94	2	807	0.25%
2020/08/20	0	0.00	6	7.09	6.61	-6	805	-0.74%
2020/08/14	0	0.00	5	7.15	7.18	-5	790	-0.63%
2020/08/12	1	7.07	0	0.00	7.15	1	791	0.13%
2020/08/11	1	7.16	0	0.00	7.17	1	788	0.13%
2020/08/07	0	0.00	15	7.14	7.19	-15	790	-1.90%
2020/08/06	0	0.00	1	7.14	7.14	-1	793	-0.13%
2020/08/04	0	0.00	3	7.30	7.11	-3	794	-0.38%
2020/08/03	1	7.16	0	0.00	7.16	1	786	0.13%
2020/07/29	0	0.00	1	7.07	7.15	-1	789	-0.13%
2020/07/28	0	0.00	20	7.15	6.91	-20	787	-2.54%
2020/07/20	10	6.85	0	0.00	6.95	10	684	1.46%
2020/07/16	0	0.00	2	7.18	7.18	-2	675	-0.30%
2020/07/15	0	0.00	5	7.23	7.19	-5	670	-0.75%
2020/07/10	0	0.00	15	7.23	7.18	-15	661	-2.27%
2020/07/09	0	0.00	8	7.42	7.40	-8	654	-1.22%
2020/07/08	10	7.30	6	7.34	7.38	4	641	0.62%
2020/07/06	4	7.50	10	7.57	7.70	-6	606	-0.99%
2020/07/03	30	7.20	0	0.00	7.67	30	536	5.59%
2020/06/30	2	6.27	2	6.23	6.26	0	372	0.00%
2020/06/24	2	6.39	0	0.00	6.40	2	371	0.54%
2020/06/23	4	6.42	0	0.00	6.51	4	373	1.07%
2020/06/22	0	0.00	2	6.39	6.50	-2	367	-0.54%
2020/06/19	5	6.18	0	0.00	6.18	5	354	1.41%
2020/06/15	1	5.79	0	0.00	5.77	1	381	0.26%
2020/06/12	0	0.00	4	5.81	5.84	-4	386	-1.04%
2020/06/05	0	0.00	5	6.05	6.06	-5	447	-1.12%
2020/06/04	2	6.13	0	0.00	6.12	2	461	0.43%
2020/06/03	1	6.19	0	0.00	6.19	1	468	0.21%
2020/06/01	6	6.03	0	0.00	6.04	6	467	1.28%
2020/05/29	1	5.98	0	0.00	5.95	1	480	0.21%
2020/05/27	0	0.00	7	5.90	5.90	-7	488	-1.43%
2020/05/26	1	5.86	0	0.00	5.86	1	498	0.20%
2020/05/25	10	5.96	0	0.00	5.93	10	503	1.99%
2020/05/14	1	6.07	0	0.00	6.01	1	523	0.19%
2020/05/11	2	6.18	0	0.00	6.20	2	524	0.38%
2020/05/08	1	6.20	0	0.00	6.19	1	523	0.19%
2020/05/07	5	6.26	0	0.00	6.25	5	523	0.95%
2020/05/06	0	0.00	1	6.18	6.18	-1	524	-0.19%
2020/04/30	3	6.37	0	0.00	6.36	3	533	0.56%
2020/04/29	5	6.15	2	6.23	6.30	3	535	0.56%
2020/04/23	2	6.00	0	0.00	6.04	2	560	0.36%
2020/04/20	1	6.07	0	0.00	6.07	1	563	0.18%
2020/04/17	1	6.12	0	0.00	6.07	1	566	0.18%
2020/04/16	0	0.00	39	6.07	6.07	-39	558	-6.98%
2020/04/15	0	0.00	28	6.00	6.03	-28	561	-4.99%
2020/04/14	3	5.93	253	5.92	5.98	-250	563	-44.37%	大賣/鉅額交易
2020/04/13	2	5.88	4	5.81	5.83	-2	568	-0.35%
2020/04/08	2	5.47	0	0.00	5.50	2	577	0.35%
2020/03/20	0	0.00	50	4.94	5.00	-50	850	-5.88%
2020/03/19	40	4.59	3	4.60	4.59	37	851	4.34%
2020/03/16	5	5.69	0	0.00	5.47	5	852	0.59%
2020/03/13	30	5.42	0	0.00	5.69	30	937	3.20%
2020/03/12	305	6.19	2	6.26	6.01	303	967	31.31%	大買/鉅額交易
2020/03/05	6	7.04	0	0.00	7.06	6	1,019	0.59%
2020/03/03	2	7.02	0	0.00	6.98	2	1,014	0.20%
2020/02/19	2	7.34	0	0.00	7.39	2	1,111	0.18%
2020/02/13	7	7.66	0	0.00	7.55	7	1,111	0.63%
2020/02/12	1	7.61	0	0.00	7.60	1	1,111	0.09%
2020/02/07	5	7.36	0	0.00	7.36	5	1,120	0.45%
2020/02/06	0	0.00	10	7.38	7.40	-10	1,128	-0.89%
2020/02/05	0	0.00	10	7.21	7.27	-10	1,126	-0.89%
2020/02/03	2	7.49	0	0.00	7.20	2	1,131	0.18%
2020/01/17	10	8.43	1	8.44	8.30	9	1,114	0.81%
2019/12/26	0	0.00	7	8.84	8.77	-7	1,656	-0.42%
2019/12/24	1	9.20	2	9.11	8.97	-1	1,861	-0.05%
2019/12/23	0	0.00	14	8.85	8.98	-14	1,812	-0.77%
2019/12/20	0	0.00	5	8.80	8.71	-5	1,825	-0.27%
2019/12/19	3	8.74	5	8.74	8.63	-2	1,829	-0.11%
2019/12/18	2	8.68	8	8.69	8.65	-6	1,819	-0.33%
2019/12/12	0	0.00	3	8.58	8.45	-3	1,848	-0.16%
2019/12/11	1	8.62	5	8.61	8.58	-4	1,840	-0.22%
2019/12/10	0	0.00	6	8.83	8.72	-6	1,820	-0.33%
2019/12/09	3	8.47	44	8.44	8.53	-41	1,728	-2.37%
2019/12/06	2	8.62	3	8.56	8.35	-1	1,672	-0.06%
2019/12/05	2	8.46	0	0.00	8.48	2	1,647	0.12%
2019/12/04	0	0.00	1	8.39	8.40	-1	1,645	-0.06%
2019/12/03	1	8.29	0	0.00	8.14	1	1,636	0.06%
2019/11/29	1	8.22	0	0.00	8.26	1	1,597	0.06%
2019/11/22	5	8.28	0	0.00	8.24	5	1,613	0.31%
2019/11/21	0	0.00	20	8.23	8.29	-20	1,611	-1.24%
2019/11/19	21	8.35	0	0.00	8.39	21	1,614	1.30%
2019/11/18	5	8.38	0	0.00	8.26	5	1,586	0.32%
2019/11/13	5	7.96	0	0.00	7.96	5	1,576	0.32%
2019/10/30	1	8.34	0	0.00	8.35	1	1,587	0.06%
2019/10/28	0	0.00	2	8.52	8.50	-2	1,595	-0.13%
2019/10/25	0	0.00	1	8.55	8.50	-1	1,620	-0.06%
2019/10/24	1	8.57	10	8.69	8.57	-9	1,617	-0.56%
2019/10/23	0	0.00	1	8.85	8.60	-1	1,615	-0.06%
2019/10/22	1	8.54	0	0.00	8.56	1	1,591	0.06%
2019/10/21	6	8.60	1	8.68	8.53	5	1,615	0.31%
2019/10/18	1	8.51	0	0.00	8.52	1	1,634	0.06%
2019/10/17	0	0.00	2	8.54	8.70	-2	1,670	-0.12%
2019/10/16	4	8.30	0	0.00	8.30	4	1,648	0.24%
2019/10/15	2	8.47	0	0.00	8.35	2	1,648	0.12%
2019/10/14	0	0.00	1	8.79	8.67	-1	1,638	-0.06%
2019/10/09	0	0.00	1	8.50	8.50	-1	1,618	-0.06%
2019/10/07	6	8.98	6	8.90	8.86	0	1,597	0.00%
2019/10/04	16	9.14	7	9.14	9.08	9	1,570	0.57%
2019/10/03	0	0.00	29	8.98	9.25	-29	1,360	-2.13%
2019/10/01	11	8.79	1	8.97	8.68	10	1,156	0.86%
2019/09/27	0	0.00	2	9.00	9.05	-2	1,090	-0.18%
2019/09/26	16	8.80	10	8.57	8.90	6	923	0.65%
2019/09/25	0	0.00	12	8.57	8.73	-12	843	-1.42%
2019/09/20	0	0.00	1	8.26	8.36	-1	767	-0.13%
2019/09/19	3	8.07	0	0.00	8.05	3	750	0.40%
2019/09/12	5	7.83	0	0.00	7.87	5	725	0.69%
2019/08/28	0	0.00	1	7.82	7.77	-1	704	-0.14%
2019/08/27	5	7.74	0	0.00	7.77	5	693	0.72%
2019/08/22	1	7.72	0	0.00	7.72	1	706	0.14%
2019/08/20	3	7.74	0	0.00	7.74	3	693	0.43%
2019/08/19	1	7.67	0	0.00	7.75	1	686	0.15%
2019/08/15	1	7.46	0	0.00	7.43	1	708	0.14%
2019/08/14	2	7.72	0	0.00	7.72	2	711	0.28%
2019/08/12	3	8.18	0	0.00	8.17	3	718	0.42%
2019/08/06	1	7.62	1	7.86	8.06	0	770	0.00%
2019/08/02	1	8.28	0	0.00	8.15	1	964	0.10%
2019/08/01	3	8.60	0	0.00	8.57	3	1,028	0.29%
2019/07/30	5	8.67	0	0.00	8.68	5	1,045	0.48%
2019/07/23	2	8.75	0	0.00	8.75	2	1,059	0.19%
2019/07/22	11	8.77	16	8.82	8.83	-5	1,040	-0.48%
2019/07/19	15	8.62	0	0.00	8.58	15	1,027	1.46%
2019/07/03	0	0.00	5	8.11	8.06	-5	1,499	-0.33%
2019/07/02	0	0.00	5	8.13	8.12	-5	1,521	-0.33%
2019/06/27	3	7.92	0	0.00	7.92	3	1,555	0.19%
2019/06/25	2	7.96	0	0.00	7.95	2	1,607	0.12%
2019/06/20	5	8.00	0	0.00	8.00	5	1,636	0.31%
2019/06/14	0	0.00	1	7.95	7.90	-1	1,713	-0.06%
2019/06/12	1	7.90	0	0.00	7.90	1	1,761	0.06%
2019/06/04	0	0.00	10	8.05	8.02	-10	1,987	-0.50%
2019/05/30	10	8.24	0	0.00	8.14	10	2,009	0.50%
2019/05/29	0	0.00	1	8.02	7.93	-1	1,988	-0.05%
2019/05/23	1	7.91	0	0.00	7.90	1	2,095	0.05%
2019/05/22	0	0.00	1	8.28	8.12	-1	2,096	-0.05%
2019/05/15	1	8.85	0	0.00	8.73	1	2,009	0.05%
2019/05/13	1	8.85	11	8.77	8.84	-10	1,973	-0.51%
2019/05/10	1	8.73	2	8.95	8.74	-1	1,922	-0.05%
2019/05/09	12	8.83	0	0.00	8.72	12	1,769	0.68%
2019/05/03	0	0.00	2	8.72	8.77	-2	1,657	-0.12%
2019/04/30	0	8.75	0	0.00	8.78	0	1,638	0.00%
2019/04/26	0.1	8.68	0	0.00	8.66	0.1	1,612	0.01%
2019/04/25	0.3	8.91	0	0.00	8.90	0.3	1,599	0.02%
2019/04/24	0.5	8.85	0	0.00	8.83	0.5	1,584	0.03%
2019/04/22	0	0.00	2	8.97	8.95	-2	1,559	-0.13%
2019/04/18	5	9.12	0	0.00	9.11	5	1,503	0.33%
2019/04/17	10	8.96	0	0.00	8.78	10	1,330	0.75%
2019/04/10	2	8.49	2	8.43	8.43	0	1,088	0.00%
2019/04/08	2	8.30	10	8.22	8.18	-8	977	-0.82%
2019/04/02	0	0.00	22	8.06	7.81	-22	926	-2.37%
2019/04/01	0	0.00	10	8.07	8.05	-10	902	-1.11%
2019/03/29	10	8.25	10	8.16	8.16	0	893	0.00%
2019/03/28	20	8.32	20	8.42	8.28	0	882	0.00%
2019/03/27	2	8.30	0	0.00	8.30	2	836	0.24%
2019/03/26	10	8.32	0	0.00	8.16	10	819	1.22%
2019/03/18	10	8.46	0	0.00	8.24	10	700	1.43%
2019/03/15	30	8.52	15	8.45	8.44	15	675	2.22%
2019/03/14	5	8.48	30	8.34	8.50	-25	647	-3.86%
2019/03/06	0	0.00	0.4	7.07	7.12	-0.4	403	-0.10%
2019/01/24	0	6.65	0	0.00	6.60	0	341	0.00%
2018/12/14	0	0.00	6	7.15	7.12	-6	420	-1.43%
2018/12/12	1	7.30	1	7.31	7.28	0	421	0.00%
2018/11/13	6	7.14	10	6.92	6.92	-4	465	-0.86%
2018/11/08	1	6.93	1	6.81	6.79	0	448	0.00%
2018/11/02	10	6.85	0	0.00	6.77	10	493	2.03%
2018/10/17	1	6.74	0	0.00	6.70	1	670	0.15%
2018/10/16	0	6.64	0	0.00	6.59	0	683	0.00%
2018/10/03	1	7.91	1	7.77	7.77	0	1,080	0.00%
2018/09/28	1	7.77	0	0.00	7.80	1	1,131	0.09%
2018/09/19	0	0.00	1	7.79	7.80	-1	1,351	-0.07%
2018/09/07	0	0.00	12	8.15	8.12	-12	1,819	-0.66%
2018/08/31	0	0.00	1	8.81	8.81	-1	2,764	-0.04%
2018/08/29	1	9.00	0	0.00	8.90	1	2,950	0.03%
2018/08/21	1	8.75	0	0.00	8.70	1	3,286	0.03%
2018/08/15	0	0.00	2	8.56	8.54	-2	3,408	-0.06%
2018/08/13	1	8.76	0	0.00	8.75	1	3,416	0.03%
2018/07/27	2	9.67	4	9.67	9.67	-2	3,387	-0.06%
2018/07/26	2	9.59	1	9.51	9.47	1	3,344	0.03%
2018/07/20	12	9.90	0	0.00	9.65	12	3,301	0.36%
2018/07/19	2	9.60	2	9.63	9.60	0	3,248	0.00%
2018/07/18	2	9.82	2	9.73	9.58	0	3,244	0.00%
2018/07/16	3	9.89	3	9.97	9.82	0	3,233	0.00%
2018/07/13	2	9.56	3	9.55	10.05	-1	3,168	-0.03%
2018/07/12	1	9.28	2	9.23	9.20	-1	3,063	-0.03%
2018/07/05	2	9.20	3	9.29	9.08	-1	2,837	-0.04%
2018/07/04	2	9.59	1	9.21	9.10	1	2,785	0.04%
2018/07/03	2	9.98	2	9.80	9.51	0	2,761	0.00%
2018/07/02	3	9.98	6	10.05	9.90	-3	2,740	-0.11%
2018/06/29	0	0.00	3	9.94	9.74	-3	2,689	-0.11%
2018/06/28	2	10.05	2	9.92	9.72	0	2,644	0.00%
2018/06/27	2	10.20	4	10.18	9.85	-2	2,619	-0.08%
2018/06/26	3	10.30	6	10.33	10.10	-3	2,595	-0.12%
2018/06/25	3	10.09	10	10.45	10.15	-7	2,551	-0.27%
2018/06/22	5	9.95	23	10.20	10.05	-18	2,468	-0.73%
2018/06/21	4	9.70	9	9.90	9.92	-5	2,387	-0.21%
2018/06/20	0	0.00	1	9.44	9.40	-1	2,326	-0.04%
2018/06/19	4	10.03	4	9.81	9.50	0	2,288	0.00%
2018/06/15	54	10.25	37	10.02	10.00	17	2,260	0.75%
2018/06/14	47	10.48	149	10.24	10.05	-102	2,340	-4.36%	大賣/鉅額交易
2018/06/13	18	10.71	0	0.00	10.45	18	2,290	0.79%
2018/06/12	21	11.25	18	11.29	11.15	3	2,206	0.14%
2018/06/11	171	10.63	17	10.55	11.30	154	2,089	7.37%	大買/鉅額交易
2018/06/08	12	10.09	5	10.14	10.50	7	1,743	0.40%
2018/06/07	11	9.48	204	9.34	9.55	-193	1,700	-11.35%	大賣/鉅額交易
2018/06/06	1	9.06	1	9.05	8.95	0	1,536	0.00%
2018/06/05	3	9.28	1	9.30	9.03	2	1,516	0.13%
2018/06/01	2	8.93	7	9.08	9.00	-5	1,408	-0.36%
2018/05/31	0	0.00	6	8.81	8.73	-6	1,310	-0.46%
2018/05/30	5	8.96	2	8.97	8.85	3	1,266	0.24%
2018/05/25	4	8.34	1	8.32	8.25	3	1,146	0.26%
2018/05/24	4	8.47	17	8.62	8.60	-13	1,103	-1.18%
2018/05/21	4	8.18	0	0.00	8.03	4	994	0.40%
2018/05/18	27	8.14	11	8.27	8.14	16	983	1.63%
2018/05/17	1	7.95	1	7.72	7.71	0	931	0.00%
2018/05/03	1	7.70	1	7.69	7.58	0	1,055	0.00%
2018/05/02	1	7.58	0	0.00	7.59	1	1,052	0.09%
2018/04/23	1	7.98	1	8.04	7.92	0	1,088	0.00%
2018/04/12	0	0.00	4	8.11	8.15	-4	1,245	-0.32%
2018/03/29	0	0.00	1	8.48	8.46	-1	1,257	-0.08%
2018/03/28	0	0.00	1	8.48	8.42	-1	1,258	-0.08%
2018/03/27	1.1	8.73	0	0.00	8.60	1.1	1,254	0.09%
2018/03/23	0	8.58	0	0.00	8.50	0	1,234	0.00%
2018/03/21	1	8.88	1	9.00	8.98	0	1,209	0.00%
2018/03/20	8	8.91	7	8.99	9.00	1	1,185	0.08%
2018/03/19	1	8.65	1	8.61	8.55	0	1,042	0.00%
2018/03/16	31	8.75	1	8.75	8.76	30	1,025	2.92%
2018/03/15	1	8.85	1	8.90	8.78	0	1,017	0.00%
2018/03/13	1	9.02	1	8.85	8.81	0	972	0.00%
2018/03/07	1	8.20	1	8.02	8.00	0	750	0.00%
2018/02/22	0	0.00	1	7.51	7.50	-1	1,100	-0.09%
2018/02/21	2	7.42	1	7.30	7.37	1	1,103	0.09%
2018/02/08	1	7.53	0	0.00	7.46	1	1,112	0.09%
2018/01/31	1	8.51	0	0.00	8.51	1	1,133	0.09%
2018/01/29	4	8.87	1	8.92	9.04	3	1,157	0.26%
2018/01/25	20	8.53	0	0.00	8.53	20	1,105	1.81%
2018/01/12	1	8.50	1	8.58	8.60	0	1,725	0.00%
2018/01/11	0	0.00	1	8.45	8.43	-1	1,791	-0.06%
2018/01/09	5	9.00	26	9.05	8.76	-21	1,774	-1.18%
2018/01/08	20	8.60	0	0.00	8.75	20	1,665	1.20%
2018/01/04	50	8.50	30	8.46	8.50	20	1,633	1.22%