普誠 (6129)-台新-高雄券商分點個股進出

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
24.50
漲跌
--
漲幅
0.00%
成交量
358張
產業
上櫃半導體類股
402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－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/04/30	2	24.50	0	0.00	24.55	2	844	0.24%
2024/04/29	2	24.35	0	0.00	24.45	2	848	0.24%
2024/04/25	3	23.95	0	0.00	23.90	3	858	0.35%
2024/04/24	1	24.00	0	0.00	24.15	1	867	0.12%
2024/04/23	1	23.65	0	0.00	23.60	1	890	0.11%
2024/04/22	2	23.53	0	0.00	23.50	2	907	0.22%
2024/04/19	3	23.97	0	0.00	23.90	3	908	0.33%
2024/04/18	0	0.00	4	24.89	24.80	-4	897	-0.45%
2024/04/17	1	25.10	0	0.00	24.95	1	900	0.11%
2024/04/16	1.2	24.79	10	24.75	24.50	-8.8	919	-0.96%
2024/04/15	2	25.78	0	0.00	25.75	2	919	0.22%
2024/04/11	1	26.50	0	0.00	26.60	1	927	0.11%
2024/04/10	0	26.95	0	27.00	26.80	0	966	0.00%
2024/04/09	0	26.65	2	26.60	26.55	-2	985	-0.20%
2024/04/08	0	26.80	0	0.00	26.40	0	998	0.00%
2024/04/03	0	26.90	0	0.00	26.75	0	1,016	0.00%
2024/04/02	2	27.00	0	0.00	26.90	2	1,097	0.18%
2024/04/01	0	27.35	2	27.15	27.10	-2	1,468	-0.14%
2024/03/29	5	27.86	5	27.51	27.25	0	1,499	0.00%
2024/03/28	0	0.00	31	27.00	27.55	-31	1,485	-2.09%
2024/03/27	2	26.40	0	0.00	26.40	2	1,493	0.13%
2024/03/26	4	26.43	4	26.46	26.20	0	1,552	0.00%
2024/03/25	1	26.80	0	0.00	26.35	1	1,549	0.06%
2024/03/22	1	26.60	0	0.00	26.65	1	1,555	0.06%
2024/03/21	2	26.30	0	0.00	26.20	2	1,561	0.13%
2024/03/20	1	26.25	4	26.21	26.15	-3	1,565	-0.19%
2024/03/19	25.1	26.40	1	26.35	26.35	24.1	1,591	1.51%
2024/03/15	1.2	26.58	0	0.00	26.55	1.2	1,606	0.07%
2024/03/14	1	27.10	0	0.00	26.75	1	1,617	0.06%
2024/03/13	1	27.25	0	0.00	27.00	1	1,657	0.06%
2024/03/12	2	27.40	2	27.85	27.90	0	1,690	0.00%
2024/03/11	2	27.00	0	0.00	26.90	2	1,705	0.12%
2024/03/08	22.1	27.35	3	26.80	26.80	19.1	1,712	1.12%
2024/03/07	3	27.78	16	27.55	27.55	-13	1,695	-0.77%
2024/03/06	5	28.33	0	0.00	28.10	5	1,691	0.30%
2024/03/04	3	28.73	1	28.85	28.60	2	1,742	0.11%
2024/03/01	49	28.69	47	28.58	28.65	2	1,811	0.11%
2024/02/29	19	28.46	19	28.50	28.45	0	1,824	0.00%
2024/02/27	5	29.10	0	0.00	28.55	5	1,879	0.27%
2024/02/23	3	29.05	0	0.00	28.75	3	2,116	0.14%
2024/02/22	1	29.05	1	29.05	29.05	0	2,120	0.00%
2024/02/21	2	29.28	1	29.15	29.15	1	2,146	0.05%
2024/02/20	6	29.31	0	0.00	29.40	6	2,161	0.28%
2024/02/19	4	29.70	2	29.60	29.75	2	2,172	0.09%
2024/02/16	0	0.00	8	29.39	29.70	-8	2,178	-0.37%
2024/02/15	1	28.30	1	28.45	28.70	0	2,187	0.00%
2024/02/05	1	28.40	1	28.50	28.45	0	2,202	0.00%
2024/02/01	3	28.75	0	0.00	28.75	3	2,231	0.13%
2024/01/29	0	0.00	3	29.50	29.40	-3	2,273	-0.13%
2024/01/26	2	29.05	0	0.00	29.05	2	2,270	0.09%
2024/01/24	0	0.00	2	29.70	29.70	-2	2,279	-0.09%
2024/01/22	7	29.46	21	29.36	29.50	-14	2,289	-0.61%
2024/01/19	0	0.00	2	29.15	29.00	-2	2,293	-0.09%
2024/01/18	7	28.86	10	28.70	28.90	-3	2,302	-0.13%
2024/01/17	0	0.00	1	29.25	29.20	-1	2,328	-0.04%
2024/01/16	1	30.00	1	29.45	29.85	0	2,339	0.00%
2024/01/15	0	0.00	2	29.60	29.60	-2	2,369	-0.08%
2024/01/11	0	0.00	8	29.31	29.30	-8	2,457	-0.33%
2024/01/10	3	29.62	0	0.00	29.25	3	2,515	0.12%
2024/01/09	8	29.84	2	29.90	29.75	6	2,499	0.24%
2024/01/08	5	30.36	3	30.43	30.00	2	2,487	0.08%
2024/01/05	1	30.45	3	30.45	30.45	-2	2,474	-0.08%
2024/01/04	0	0.00	0	30.55	30.45	0	2,492	0.00%
2024/01/03	5	30.86	0	30.80	30.70	5	2,456	0.20%
2024/01/02	2	30.70	4	30.85	30.80	-2	2,431	-0.08%
2023/12/29	3	30.88	8.3	30.86	30.85	-5.3	2,420	-0.22%
2023/12/28	33	31.45	41	31.63	31.25	-8	2,402	-0.33%
2023/12/27	87.3	32.14	94	32.55	32.00	-6.8	2,321	-0.29%
2023/12/26	3	30.80	8	30.54	30.70	-5	1,943	-0.26%
2023/12/25	2	30.55	4.3	30.09	30.05	-2.3	1,905	-0.12%
2023/12/22	13	30.24	2	30.33	29.95	11	1,875	0.59%
2023/12/21	9.3	30.53	22	30.10	30.25	-12.8	1,840	-0.69%
2023/12/19	6	29.20	0.3	29.20	29.10	5.8	1,773	0.32%
2023/12/18	6	29.73	2	29.75	29.75	4	1,758	0.23%
2023/12/15	2.3	30.21	2	30.20	30.10	0.3	1,750	0.01%
2023/12/14	6	30.49	0	0.00	30.35	6	1,746	0.34%
2023/12/13	0	0.00	2	30.20	30.20	-2	1,725	-0.12%
2023/12/12	10	30.15	1	30.10	30.10	9	1,713	0.53%
2023/12/08	1	31.00	3	30.83	30.40	-2	1,694	-0.12%
2023/12/07	10	30.51	0	0.00	30.05	10	1,649	0.61%
2023/12/06	2	30.85	1	30.95	31.00	1	1,615	0.06%
2023/12/05	2	30.55	0	0.00	30.10	2	1,589	0.13%
2023/12/04	1	30.75	3	30.70	30.35	-2	1,584	-0.13%
2023/12/01	2	30.95	3.1	30.80	30.65	-1.1	1,594	-0.07%
2023/11/30	1.1	31.05	0	0.00	30.90	1.1	1,684	0.06%
2023/11/29	6	31.44	9.5	31.38	31.40	-3.5	1,669	-0.21%
2023/11/28	6.3	31.02	6.3	31.42	31.55	-0.1	1,618	0.00%
2023/11/27	12	30.70	13.2	30.52	30.30	-1.2	1,533	-0.08%
2023/11/24	36.8	30.79	36	30.45	30.25	0.8	1,503	0.05%
2023/11/22	21.7	31.22	15.4	31.27	31.75	6.3	1,288	0.49%
2023/11/21	1.3	30.45	5.2	30.43	30.50	-3.9	1,191	-0.32%
2023/11/20	11.6	30.58	23.1	30.82	30.35	-11.5	1,182	-0.98%
2023/11/17	4	30.38	1.9	30.44	30.35	2.1	1,147	0.18%
2023/11/16	3.1	30.03	3	30.02	30.00	0.1	1,129	0.01%
2023/11/15	4.8	29.93	3	30.00	29.75	1.8	1,114	0.16%
2023/11/14	0.2	29.57	4.6	29.61	29.70	-4.4	1,095	-0.40%
2023/11/13	5.5	29.42	0	0.00	28.90	5.5	1,069	0.52%
2023/11/10	2.1	30.19	4.1	30.13	30.00	-2	1,057	-0.19%
2023/11/09	4	29.53	2	29.55	29.50	2	1,036	0.19%
2023/11/08	8	29.89	3	30.05	29.75	5	1,051	0.48%
2023/11/07	0	28.80	1	29.25	29.15	-1	1,016	-0.10%
2023/11/06	0	0.00	10	28.70	28.60	-10	1,027	-0.97%
2023/11/03	12	28.04	0	0.00	28.00	12	1,115	1.08%
2023/11/02	1	28.10	0	0.00	28.15	1	1,111	0.09%
2023/11/01	1	27.90	0	0.00	27.85	1	1,115	0.09%
2023/10/31	2	28.60	18	28.50	28.20	-16	1,108	-1.44%
2023/10/30	7	29.06	2	29.40	29.05	5	1,106	0.45%
2023/10/27	1	29.10	18	28.98	28.85	-17	1,111	-1.53%
2023/10/26	17	29.95	0	0.00	29.30	17	1,108	1.53%
2023/10/25	10	30.51	6	30.45	29.90	4	1,097	0.36%
2023/10/24	5	30.21	4	29.68	30.05	1	1,077	0.09%
2023/10/23	10	29.96	17	29.84	30.25	-7	1,052	-0.67%
2023/10/20	4	29.29	0	0.00	29.20	4	1,017	0.39%
2023/10/19	33	29.97	18	29.92	29.25	15	1,024	1.46%
2023/10/18	3	29.48	2	29.85	29.85	1	946	0.11%
2023/10/17	0.1	28.70	0	0.00	28.60	0.1	887	0.01%
2023/10/16	0	0.00	2	28.70	28.40	-2	893	-0.22%
2023/10/13	2	28.75	0	0.00	28.70	2	909	0.22%
2023/10/12	1	28.80	1	29.10	28.65	0	925	0.00%
2023/10/11	0	0.00	2	28.75	28.60	-2	909	-0.22%
2023/10/05	1	29.60	0	0.00	29.45	1	953	0.10%
2023/10/04	0	0.00	5	29.80	29.75	-5	953	-0.52%
2023/10/03	0	0.00	0	29.00	29.00	0	961	0.00%
2023/09/28	0	0.00	5	29.00	29.00	-5	995	-0.50%
2023/09/19	1	30.35	0	0.00	29.80	1	1,070	0.09%
2023/09/18	1	30.35	6	30.59	30.70	-5	1,081	-0.46%
2023/09/15	2	30.05	2	30.10	30.30	0	1,077	0.00%
2023/09/14	1	30.25	1	30.30	30.15	0	1,083	0.00%
2023/09/13	1	29.55	2	29.93	30.00	-1	1,089	-0.09%
2023/09/12	3	29.28	6	29.48	29.15	-3	1,105	-0.27%
2023/09/11	2	29.15	7	29.06	29.00	-5	1,131	-0.44%
2023/09/08	0	0.00	1	29.70	29.70	-1	1,171	-0.09%
2023/09/07	1	29.90	10	30.45	29.90	-9	1,247	-0.72%
2023/09/06	28	30.59	66	30.44	30.30	-38	1,268	-3.00%
2023/09/05	64	31.18	9	31.14	31.00	55	1,270	4.33%
2023/09/04	1	29.50	0	29.20	29.40	1	1,208	0.08%
2023/09/01	1	29.60	0	0.00	29.55	1	1,222	0.08%
2023/08/30	0	0.00	4	29.13	29.20	-4	1,244	-0.32%
2023/08/28	2	28.80	1	28.75	28.80	1	1,274	0.08%
2023/08/25	0	0.00	1	28.90	28.80	-1	1,284	-0.08%
2023/08/23	1	28.50	1	28.90	28.75	0	1,317	0.00%
2023/08/22	9	28.51	5	28.55	28.60	4	1,330	0.30%
2023/08/21	0	0.00	4	28.60	28.30	-4	1,335	-0.30%
2023/08/18	4	28.83	2	28.85	28.50	2	1,337	0.15%
2023/08/17	1	28.80	3	28.17	28.80	-2	1,342	-0.15%
2023/08/16	2	27.98	0	0.00	28.30	2	1,344	0.15%
2023/08/15	0	0.00	1	28.60	28.25	-1	1,344	-0.07%
2023/08/14	5	28.23	2.2	28.12	28.20	2.8	1,350	0.21%
2023/08/11	4	29.60	2	29.65	29.65	2	1,331	0.15%
2023/08/10	0	0.00	0.1	30.01	29.95	-0.1	1,323	-0.01%
2023/08/09	12	31.05	6.1	31.14	30.85	6	1,317	0.45%
2023/08/08	11	29.69	5	29.73	29.60	6	1,229	0.49%
2023/08/07	1	29.55	2	29.65	29.70	-1	1,244	-0.08%
2023/08/04	1	30.15	3	29.93	29.95	-2	1,251	-0.16%
2023/08/02	0.1	30.31	42	29.89	29.95	-41.9	1,272	-3.30%
2023/08/01	0.1	30.45	0.1	30.50	30.30	0.1	1,288	0.00%
2023/07/31	0.1	30.75	0	0.00	30.60	0.1	1,420	0.00%
2023/07/28	1	30.80	1	30.95	30.80	0	1,464	0.00%
2023/07/27	2	31.05	1	30.95	30.90	1	1,486	0.07%
2023/07/26	1	29.90	0	0.00	29.90	1	1,519	0.07%
2023/07/25	0	0.00	1	30.10	30.30	-1	1,543	-0.06%
2023/07/24	9	30.08	0	30.05	29.95	9	1,552	0.58%
2023/07/19	5	30.81	3.1	31.18	30.60	1.9	1,614	0.12%
2023/07/18	2	30.83	0	0.00	30.80	2	1,658	0.12%
2023/07/17	2	30.55	1.1	31.45	31.45	0.9	1,739	0.05%
2023/07/14	0	0.00	2	30.85	30.95	-2	1,865	-0.11%
2023/07/13	10	30.90	5	31.08	30.75	5	1,998	0.25%
2023/07/12	1	31.80	0.6	31.25	31.15	0.4	2,041	0.02%
2023/07/11	2	31.63	0	0.00	31.60	2	2,102	0.10%
2023/07/10	3	32.12	2	32.10	31.90	1	2,136	0.05%
2023/07/07	2.2	32.35	1	31.55	32.30	1.2	2,190	0.05%
2023/07/06	5	32.36	26	32.66	32.30	-21	2,264	-0.93%
2023/07/05	1	33.15	0	0.00	32.85	1	2,266	0.04%
2023/07/04	0	0.00	12	32.72	32.85	-12	2,260	-0.53%
2023/07/03	11	32.57	0	0.00	32.75	11	2,269	0.48%
2023/06/29	0	0.00	1	32.10	31.90	-1	2,273	-0.04%
2023/06/28	6	32.18	0	0.00	32.00	6	2,286	0.26%
2023/06/27	2	32.28	5	32.12	32.05	-3	2,380	-0.13%
2023/06/26	15	32.00	1	32.00	32.00	14	2,416	0.58%
2023/06/21	0	0.00	1	32.70	32.55	-1	2,442	-0.04%
2023/06/20	0	0.00	11	32.70	32.70	-11	2,474	-0.44%
2023/06/19	1	33.25	0	0.00	33.15	1	2,578	0.04%
2023/06/16	1	33.45	9	33.29	33.20	-8	2,622	-0.31%
2023/06/15	2	33.38	0	0.00	33.25	2	2,629	0.08%
2023/06/14	13	33.48	9	33.39	33.45	4	2,636	0.15%
2023/06/13	27	33.28	22	33.31	33.35	5	2,666	0.19%
2023/06/12	1	31.50	0	31.55	31.45	1	2,679	0.04%
2023/06/09	2	32.35	3	32.13	32.10	-1	2,718	-0.04%
2023/06/08	9.3	32.87	1	32.55	32.50	8.3	2,756	0.30%
2023/06/07	3	33.62	5	33.75	33.70	-2	2,860	-0.07%
2023/06/06	0.1	33.30	1	33.25	33.15	-0.9	3,293	-0.03%
2023/06/05	1.5	33.88	1	33.95	33.80	0.5	3,742	0.01%
2023/06/02	3	33.87	12	33.93	33.85	-9	3,788	-0.24%
2023/06/01	2	33.53	3	33.57	33.65	-1	3,800	-0.03%
2023/05/31	0	0.00	2	33.60	33.35	-2	3,857	-0.05%
2023/05/30	3	33.50	1	33.65	33.35	2	3,878	0.05%
2023/05/29	3	33.27	3	33.52	33.65	0	3,887	0.00%
2023/05/26	0	0.00	1	32.85	32.30	-1	3,911	-0.03%
2023/05/25	8	33.03	7.2	33.00	32.75	0.8	3,966	0.02%
2023/05/24	0	33.35	6	33.12	33.10	-6	4,019	-0.15%
2023/05/23	0.2	33.25	8	33.21	33.25	-7.8	4,095	-0.19%
2023/05/22	3	32.73	20	33.09	33.10	-17	4,141	-0.41%
2023/05/19	3	33.07	15	33.03	32.65	-12	4,160	-0.29%
2023/05/18	11	32.92	6	32.95	32.95	5	4,178	0.12%
2023/05/17	0	0.00	5	32.90	32.90	-5	4,187	-0.12%
2023/05/16	4	32.45	8	32.40	32.40	-4	4,201	-0.10%
2023/05/15	13	32.18	4	32.05	32.00	9	4,231	0.21%
2023/05/12	0	0.00	2	32.90	32.90	-2	4,281	-0.05%
2023/05/11	1	33.00	3	32.52	32.50	-2	4,541	-0.04%
2023/05/10	1	33.00	8	33.11	33.30	-7	4,673	-0.15%
2023/05/09	3	32.83	4	32.88	32.95	-1	4,708	-0.02%
2023/05/08	15	33.40	23	33.31	33.30	-8	4,722	-0.17%
2023/05/05	40.1	33.73	784	33.59	33.55	-743.9	4,793	-15.52%	大賣/鉅額交易
2023/05/04	9	36.14	11.1	36.37	35.65	-2.1	4,997	-0.04%
2023/05/03	10	36.03	13	36.03	35.95	-3	5,075	-0.06%
2023/05/02	6	35.95	9	35.87	35.90	-3	5,107	-0.06%
2023/04/28	14	35.14	9	35.20	35.30	5	5,097	0.10%
2023/04/27	3	34.08	2	34.00	33.90	1	5,071	0.02%
2023/04/26	1	32.95	2	33.00	33.80	-1	5,055	-0.02%
2023/04/25	6.1	34.28	3.3	33.60	33.40	2.8	5,049	0.05%
2023/04/24	1	34.80	0	0.00	34.80	1	5,039	0.02%
2023/04/21	11.2	34.95	7.2	34.36	34.45	4	5,059	0.08%
2023/04/20	19	35.79	17.4	35.57	35.35	1.6	5,038	0.03%
2023/04/19	97	37.96	98	37.07	36.90	-1	5,099	-0.02%
2023/04/18	19	37.74	45	37.67	37.60	-26	4,962	-0.52%
2023/04/17	16	37.11	28	37.05	37.10	-12	4,837	-0.25%
2023/04/14	21	36.82	42	37.01	36.40	-21	4,783	-0.44%
2023/04/13	79	36.59	15	36.70	36.30	64	4,709	1.36%
2023/04/12	21	36.78	16	36.70	36.90	5	4,683	0.11%
2023/04/11	27	36.47	24	36.32	36.45	3	4,630	0.06%
2023/04/10	4	35.26	0	0.00	35.15	4	4,553	0.09%
2023/04/07	10	35.40	2	35.35	35.35	8	4,553	0.18%
2023/04/06	2	35.00	30	34.87	35.20	-28	4,548	-0.62%
2023/03/31	5	34.55	1	34.65	34.70	4	4,538	0.09%
2023/03/30	3	34.43	0	0.00	34.40	3	4,538	0.07%
2023/03/29	21.3	34.43	17	34.60	34.45	4.3	4,543	0.09%
2023/03/28	16	34.65	17	34.24	34.15	-1	4,563	-0.02%
2023/03/27	0	0.00	10	36.01	35.60	-10	4,479	-0.22%
2023/03/24	34	36.62	11	36.71	36.40	23	4,459	0.52%
2023/03/23	3	36.43	7	36.49	36.35	-4	4,437	-0.09%
2023/03/22	33	36.83	8	36.80	36.50	25	4,450	0.56%
2023/03/21	16	36.28	5	36.17	36.00	11	4,378	0.25%
2023/03/20	1	36.10	14	36.16	36.00	-13	4,356	-0.30%
2023/03/17	4	36.09	9.1	36.20	35.85	-5.1	4,373	-0.12%
2023/03/16	9	35.88	18	36.00	35.65	-9	4,381	-0.21%
2023/03/15	11	36.74	7	37.03	37.00	4	4,485	0.09%
2023/03/14	21	35.54	24	35.95	36.10	-3	4,535	-0.07%
2023/03/13	7	35.97	3	35.75	36.10	4	4,884	0.08%
2023/03/10	34.1	36.61	10	36.46	36.40	24.1	5,179	0.47%
2023/03/09	88	38.51	86.1	38.55	38.05	1.9	5,169	0.04%
2023/03/08	98.2	37.40	75.1	37.26	37.80	23.1	4,767	0.48%
2023/03/07	39	35.55	66	35.51	35.60	-27	4,431	-0.61%
2023/03/06	4	35.34	3	35.33	35.15	1	4,397	0.02%
2023/03/03	62	35.71	66	35.22	35.05	-4	4,431	-0.09%
2023/03/02	6	35.04	45	35.12	35.05	-39	4,446	-0.88%
2023/03/01	3	34.85	0	0.00	34.75	3	4,467	0.07%
2023/02/24	5.2	35.04	1	35.35	34.80	4.2	4,472	0.09%
2023/02/23	16	35.48	14	35.60	35.55	2	4,444	0.05%
2023/02/22	39	35.23	24	35.29	34.95	15	4,425	0.34%
2023/02/21	3.1	35.38	1	35.40	35.30	2.1	4,399	0.05%
2023/02/20	0	0.00	6	34.69	35.20	-6	4,365	-0.14%
2023/02/17	46	34.53	47	34.44	34.30	-1	4,344	-0.02%
2023/02/16	1	34.40	3	34.18	34.30	-2	4,343	-0.05%
2023/02/15	6	33.85	2	33.80	33.70	4	4,366	0.09%
2023/02/14	1	34.30	5.2	34.20	33.75	-4.2	4,378	-0.10%
2023/02/13	0	0.00	5	33.97	33.85	-5	4,408	-0.11%
2023/02/10	18.3	34.63	34	34.48	34.45	-15.8	4,545	-0.35%
2023/02/09	24	36.14	32.2	35.91	35.45	-8.2	4,585	-0.18%
2023/02/08	29.2	35.37	24	35.05	35.40	5.2	4,375	0.12%
2023/02/07	19	34.08	5	34.15	34.30	14	4,247	0.33%
2023/02/06	9	34.53	3.1	34.51	34.50	5.9	4,213	0.14%
2023/02/03	30.2	34.82	8	34.88	34.45	22.2	4,186	0.53%
2023/02/02	101	35.36	76.1	35.43	35.70	24.9	4,094	0.61%	大買/
2023/02/01	21	33.72	17	33.66	34.00	4	3,765	0.11%
2023/01/31	22	32.80	34	32.87	32.75	-12	3,656	-0.33%
2023/01/30	2	32.58	12	32.38	32.35	-10	3,626	-0.28%
2023/01/17	1	31.40	1	31.40	31.50	0	3,603	0.00%
2023/01/16	1	31.15	1	31.20	31.25	0	3,614	0.00%
2023/01/13	0	0.00	6	31.58	31.05	-6	3,627	-0.17%
2023/01/12	12	31.99	2	32.28	31.50	10	3,636	0.28%
2023/01/11	2	31.85	4	32.24	32.25	-2	3,618	-0.06%
2023/01/10	4	31.64	3	31.72	31.60	1	3,631	0.03%
2023/01/09	41	32.01	26	32.32	31.95	15	3,649	0.41%
2023/01/06	2	30.50	0	0.00	30.40	2	3,530	0.06%
2023/01/05	3	30.95	1	30.80	30.30	2	3,608	0.06%
2023/01/04	5	30.39	0	0.00	30.35	5	3,626	0.14%
2023/01/03	2	29.95	2	30.10	30.15	0	3,665	0.00%
2022/12/29	2	28.95	2	29.63	29.95	0	3,821	0.00%
2022/12/28	5	29.60	2	29.65	29.50	3	3,873	0.08%
2022/12/27	1	30.00	1.5	30.30	30.00	-0.5	3,913	-0.01%
2022/12/26	5	30.23	5	30.14	30.00	0	3,960	0.00%
2022/12/23	2	29.63	1	30.10	30.15	1	3,991	0.03%
2022/12/22	4	30.08	1	30.05	30.05	3	4,012	0.07%
2022/12/21	5.5	30.03	6	29.97	29.55	-0.5	4,070	-0.01%
2022/12/20	10.1	30.24	12	30.23	29.75	-1.9	4,098	-0.05%
2022/12/19	2	30.90	1	30.90	30.85	1	4,127	0.02%
2022/12/16	7.4	31.55	2	31.43	31.35	5.4	4,258	0.13%
2022/12/15	6	32.02	7	32.23	32.10	-1	4,285	-0.02%
2022/12/14	9	32.13	11	32.22	32.35	-2	4,329	-0.05%
2022/12/13	13	31.55	7	31.65	31.20	6	4,304	0.14%
2022/12/12	9.1	31.95	9	31.87	31.70	0.1	4,308	0.00%
2022/12/09	3.1	32.64	0	0.00	32.15	3.1	4,333	0.07%
2022/12/08	6.2	32.84	6	32.78	32.70	0.2	4,354	0.00%
2022/12/07	53.2	33.75	22	33.80	32.60	31.2	4,380	0.71%
2022/12/06	53	34.97	38	35.01	35.00	15	4,255	0.35%
2022/12/05	158	35.40	131.4	35.10	34.80	26.6	4,157	0.64%	大買/大賣/
2022/12/02	92	34.07	134.4	34.41	35.90	-42.4	3,800	-1.12%	大賣/
2022/12/01	68.2	32.34	72.2	32.18	32.65	-4	3,541	-0.11%
2022/11/30	24.1	31.95	28.1	31.93	31.75	-4	3,629	-0.11%
2022/11/29	50	32.32	40	32.44	31.85	10	3,707	0.27%
2022/11/28	9	31.34	0	0.00	31.25	9	3,736	0.24%
2022/11/25	14.1	31.56	23.2	31.42	31.25	-9.1	3,907	-0.23%
2022/11/24	9	31.87	12	31.70	32.15	-3	3,939	-0.07%
2022/11/23	14	31.10	13	30.94	31.00	1	3,952	0.03%
2022/11/22	35.3	30.04	25	30.00	30.00	10.3	4,065	0.25%
2022/11/21	10.1	30.75	5	30.91	30.50	5.1	4,414	0.12%
2022/11/18	54	31.51	63.1	31.59	30.85	-9.1	4,544	-0.20%
2022/11/17	14	31.67	11	31.72	31.60	3	4,668	0.06%
2022/11/16	4	31.41	4.1	31.56	31.50	-0.1	4,802	0.00%
2022/11/15	5	31.07	3	31.18	31.10	2	4,883	0.04%
2022/11/14	6	30.87	2	30.88	30.85	4	5,247	0.08%
2022/11/11	3.7	30.87	3	30.55	30.50	0.7	5,556	0.01%
2022/11/10	3	30.00	0	0.00	30.00	3	5,965	0.05%
2022/11/09	20	30.96	22	30.60	30.70	-2	6,360	-0.03%
2022/11/08	26	31.47	19	31.12	30.40	7	6,691	0.10%
2022/11/07	7.4	30.10	42.5	30.32	30.70	-35.2	7,436	-0.47%
2022/11/04	6.2	29.35	28	29.16	29.75	-21.8	7,562	-0.29%
2022/11/03	9	28.48	0	0.00	28.30	9	7,700	0.12%
2022/11/02	4	28.59	7	28.62	28.40	-3	8,106	-0.04%
2022/11/01	0	0.00	5	28.35	28.40	-5	8,421	-0.06%
2022/10/31	0	0.00	2	27.88	27.80	-2	8,713	-0.02%
2022/10/28	38	27.49	0	0.00	27.25	38	8,752	0.43%
2022/10/27	0	0.00	3	27.90	28.00	-3	8,824	-0.03%
2022/10/26	8	27.39	8	27.42	27.05	0	8,883	0.00%
2022/10/25	10	27.81	0	0.00	27.60	10	8,988	0.11%
2022/10/24	1	28.25	5	28.55	28.15	-4	9,190	-0.04%
2022/10/21	9	28.33	8.1	28.06	27.90	0.9	9,223	0.01%
2022/10/20	1.1	28.72	1	28.90	28.65	0.1	9,238	0.00%
2022/10/19	0	0.00	2	30.25	29.40	-2	9,249	-0.02%
2022/10/18	4.3	29.69	1	29.60	29.70	3.3	9,283	0.04%
2022/10/17	10	28.67	12	27.91	29.50	-2	9,320	-0.02%
2022/10/14	5	28.50	8	28.40	28.60	-3	9,313	-0.03%
2022/10/13	14.4	27.97	13	28.25	26.75	1.4	9,334	0.01%
2022/10/12	4	29.14	17	29.46	29.20	-13	9,307	-0.14%
2022/10/11	26.2	29.72	4	29.89	29.25	22.2	9,299	0.24%
2022/10/07	6	31.98	2	31.88	31.75	4	9,286	0.04%
2022/10/06	15	31.94	26	31.68	31.60	-11	9,272	-0.12%
2022/10/05	10	30.90	11.2	30.76	30.60	-1.2	9,191	-0.01%
2022/10/04	8	30.76	11	30.85	31.00	-3	9,153	-0.03%
2022/10/03	10	30.07	4	30.15	30.25	6	9,109	0.07%
2022/09/30	16.1	29.31	5	28.83	29.60	11.1	9,089	0.12%
2022/09/29	4	29.45	1	29.25	29.20	3	9,114	0.03%
2022/09/28	12	30.05	12	29.60	28.60	0	9,104	0.00%
2022/09/27	8	30.02	3	30.23	30.60	5	9,054	0.06%
2022/09/26	4.2	30.78	13	30.96	29.85	-8.8	9,028	-0.10%
2022/09/23	22.1	31.77	13.2	31.99	31.30	8.9	9,012	0.10%
2022/09/22	1	32.90	4	32.98	33.15	-3	8,915	-0.03%
2022/09/21	12.2	33.33	8	33.18	33.40	4.2	8,950	0.05%
2022/09/20	23	33.77	23	33.89	33.80	0	9,006	0.00%
2022/09/19	11.3	33.46	1	33.40	33.40	10.3	9,117	0.11%
2022/09/16	18.3	34.60	17	34.32	33.90	1.3	9,098	0.01%
2022/09/15	32.1	35.59	13.2	36.02	34.85	18.9	9,059	0.21%
2022/09/14	10	35.58	8	35.30	35.95	2	9,020	0.02%
2022/09/13	8.3	35.55	9	35.70	35.90	-0.7	8,975	-0.01%
2022/09/12	17	35.08	20	35.13	35.15	-3	8,961	-0.03%
2022/09/08	15	34.30	2	34.48	34.60	13	8,958	0.15%
2022/09/07	20	34.74	12	34.50	34.00	8	8,946	0.09%
2022/09/06	29	35.75	17	35.14	34.75	12	8,897	0.13%
2022/09/05	18	38.06	84.4	38.12	37.00	-66.4	8,723	-0.76%
2022/09/02	8	38.73	21.1	38.96	39.10	-13.1	8,648	-0.15%
2022/09/01	55	38.39	28	38.53	37.90	27	8,550	0.32%
2022/08/31	23	37.63	15	37.72	37.85	8	8,430	0.09%
2022/08/30	86	37.84	24	37.88	37.70	62	8,506	0.73%
2022/08/29	10.6	37.61	22	37.45	37.30	-11.4	8,844	-0.13%
2022/08/26	89	40.99	58.8	40.88	39.80	30.3	8,843	0.34%
2022/08/25	19.7	41.10	62.6	41.03	40.75	-42.9	8,517	-0.50%
2022/08/24	37.4	41.77	44	41.86	41.25	-6.6	8,446	-0.08%
2022/08/23	36.3	41.39	12	41.48	42.15	24.3	8,354	0.29%
2022/08/22	17	40.82	18	40.70	41.05	-1	8,264	-0.01%
2022/08/19	123	42.41	90	42.20	41.10	33	8,208	0.40%	大買/
2022/08/18	134	42.21	134.1	42.23	41.95	-0.1	7,914	0.00%	大買/大賣/
2022/08/17	94.1	41.66	101	41.79	41.90	-6.9	7,660	-0.09%	大賣/
2022/08/16	128	41.06	154.3	40.81	41.80	-26.3	7,461	-0.35%	大買/大賣/
2022/08/15	201	40.64	198	40.88	40.05	3	7,064	0.04%	大買/大賣/
2022/08/12	296	40.90	337	40.73	40.00	-41	6,698	-0.61%	大買/大賣/
2022/08/11	100	38.60	104	39.18	38.80	-4	5,792	-0.07%	大賣/
2022/08/10	87	38.87	69	39.09	38.80	18	5,580	0.32%
2022/08/09	116	38.86	152	38.92	39.30	-36	5,398	-0.67%	大買/大賣/
2022/08/08	103	37.43	91	37.80	37.85	12	4,984	0.24%	大買/
2022/08/05	15	36.56	59	36.94	37.10	-44	4,658	-0.94%
2022/08/04	20	34.67	10.1	34.81	34.70	9.9	4,366	0.23%
2022/08/03	6	35.39	3	35.38	34.20	3	4,331	0.07%
2022/08/02	8	35.58	12	35.14	34.75	-4	4,261	-0.09%
2022/08/01	6	36.72	4	36.66	36.25	2	4,189	0.05%
2022/07/29	527	36.24	43	35.53	36.00	484	4,065	11.91%	大買/鉅額交易
2022/07/28	2	34.60	4.1	34.44	34.00	-2.1	3,877	-0.05%
2022/07/27	207	34.29	3	34.35	34.40	204	3,834	5.32%	大買/鉅額交易
2022/07/26	12	33.76	24	33.94	34.05	-12	3,800	-0.32%
2022/07/25	2	34.00	1	33.90	34.05	1	3,776	0.03%
2022/07/22	22	33.79	36	33.77	33.55	-14	3,730	-0.38%
2022/07/21	4	32.96	8	32.96	32.95	-4	3,674	-0.11%
2022/07/20	27	32.47	13	32.88	32.00	14	3,648	0.38%
2022/07/19	9	31.89	7	32.15	31.90	2	3,620	0.06%
2022/07/18	5	31.29	0	0.00	31.35	5	3,588	0.14%
2022/07/15	3	30.67	3	30.83	30.85	0	3,574	0.00%
2022/07/14	17	30.75	0	0.00	30.70	17	3,539	0.48%
2022/07/12	0	0.00	2	28.20	28.40	-2	3,484	-0.06%
2022/07/11	0	0.00	2	29.80	29.65	-2	3,480	-0.06%
2022/07/08	3	30.20	12	30.71	29.95	-9	3,478	-0.26%
2022/07/07	12	30.49	7	30.20	30.50	5	3,449	0.14%
2022/07/06	1	30.70	0	0.00	29.60	1	3,407	0.03%
2022/07/05	0	0.00	1	30.25	31.00	-1	3,409	-0.03%
2022/07/04	7	29.94	18	30.30	29.90	-11	3,399	-0.32%
2022/07/01	1	31.05	6	31.08	29.50	-5	3,432	-0.15%
2022/06/30	5	32.30	3	32.43	31.95	2	3,390	0.06%
2022/06/29	5	33.74	6	34.18	33.80	-1	3,352	-0.03%
2022/06/28	12	34.13	6	33.87	34.00	6	3,298	0.18%
2022/06/27	3	33.20	15	33.26	34.40	-12	3,338	-0.36%
2022/06/24	2	31.13	4	31.15	31.30	-2	3,213	-0.06%
2022/06/23	0	0.00	2	30.40	30.45	-2	3,203	-0.06%
2022/06/22	2	30.80	1	31.00	30.55	1	3,232	0.03%
2022/06/21	1	31.95	0	0.00	31.90	1	3,247	0.03%
2022/06/20	5	32.48	13	31.48	30.50	-8	3,394	-0.24%
2022/06/17	11	32.80	0	0.00	32.80	11	3,360	0.33%
2022/06/16	15	34.47	10	35.01	33.60	5	3,337	0.15%
2022/06/15	52	35.07	3	35.37	34.85	49	3,310	1.48%
2022/06/14	7	35.06	9	35.08	35.00	-2	3,293	-0.06%
2022/06/13	13	34.94	7	34.84	34.90	6	3,271	0.18%
2022/06/10	16	36.59	11	36.34	36.10	5	3,241	0.15%
2022/06/09	14	36.59	14	36.54	36.25	0	3,198	0.00%
2022/06/08	55	36.81	54	36.79	37.15	1	3,145	0.03%
2022/06/07	86.1	36.71	81.4	36.53	36.40	4.7	2,996	0.16%
2022/06/06	44	35.51	119	35.69	36.00	-75	2,578	-2.91%	大賣/
2022/06/02	10	34.39	9	33.96	33.80	1	2,466	0.04%
2022/06/01	11	35.00	14	34.89	34.75	-3	2,485	-0.12%
2022/05/31	30	34.55	17	34.67	34.30	13	2,459	0.53%
2022/05/30	8	34.38	18	34.55	34.40	-10	2,440	-0.41%
2022/05/27	17	34.09	17	33.73	33.40	0	2,406	0.00%
2022/05/26	18	33.72	29	34.21	33.70	-11	2,409	-0.46%
2022/05/25	30	32.94	27	32.60	32.20	3	2,499	0.12%
2022/05/24	160	34.58	164	34.20	32.55	-4	3,065	-0.13%	大買/大賣/
2022/05/23	5	33.20	0	0.00	33.20	5	3,113	0.16%
2022/05/20	9	30.42	4	30.20	30.20	5	3,149	0.16%
2022/05/19	3	29.45	1	29.50	30.00	2	3,224	0.06%
2022/05/18	7	30.16	1	30.20	30.30	6	3,252	0.18%
2022/05/17	0	0.00	1	29.35	29.45	-1	3,311	-0.03%
2022/05/16	1	28.55	0	0.00	28.55	1	3,429	0.03%
2022/05/11	4	29.24	2	29.00	28.80	2	3,623	0.06%
2022/05/10	0	0.00	1	29.00	29.00	-1	3,710	-0.03%
2022/05/09	0	0.00	11	28.30	28.00	-11	3,762	-0.29%
2022/05/05	10	29.91	10	29.90	29.80	0	3,932	0.00%
2022/05/04	1	28.65	2	29.03	28.75	-1	3,940	-0.03%
2022/05/03	2	28.45	1	28.55	28.40	1	3,965	0.03%
2022/04/28	1	28.60	2	28.50	28.30	-1	4,066	-0.02%
2022/04/27	7	27.94	1	26.90	28.30	6	4,117	0.15%
2022/04/26	1	29.10	1	29.65	29.05	0	4,157	0.00%
2022/04/25	5	29.64	10	29.55	29.25	-5	4,357	-0.11%
2022/04/22	3	31.43	1	32.00	31.30	2	4,447	0.04%
2022/04/21	1	32.60	0	0.00	32.30	1	4,468	0.02%
2022/04/19	1	32.90	3	32.50	32.40	-2	4,518	-0.04%
2022/04/18	2	32.95	4	32.39	32.15	-2	4,550	-0.04%
2022/04/15	13	33.28	12	33.25	33.05	1	4,579	0.02%
2022/04/14	5	33.98	70.2	33.82	33.85	-65.2	4,637	-1.41%
2022/04/13	0	34.27	0	0.00	34.20	0	4,705	0.00%
2022/04/12	3	33.83	3	33.85	33.65	0	4,965	0.00%
2022/04/11	1	34.50	4	34.94	34.30	-3	5,625	-0.05%
2022/04/08	1	35.30	0	0.00	35.25	1	5,935	0.02%
2022/04/07	14	36.00	18	35.40	35.05	-4	5,994	-0.07%
2022/04/06	1	35.05	4	35.26	35.60	-3	5,989	-0.05%
2022/04/01	0	35.30	0	0.00	35.45	0	6,051	0.00%
2022/03/31	6	36.47	36	36.43	35.75	-30	6,163	-0.49%
2022/03/30	108	36.59	5	36.44	36.10	103	6,272	1.64%	大買/鉅額交易
2022/03/28	0	35.60	1	35.20	35.20	-1	6,275	-0.02%
2022/03/25	2	35.53	13	35.62	35.80	-11	6,347	-0.17%
2022/03/24	6	35.68	7	35.57	35.55	-1	6,376	-0.02%
2022/03/23	27	35.83	29	36.00	36.10	-2	6,458	-0.03%
2022/03/22	2	34.10	0	0.00	34.05	2	6,483	0.03%
2022/03/21	1	34.50	1	34.35	34.30	0	6,635	0.00%
2022/03/18	4	34.30	3	34.15	34.10	1	6,881	0.01%
2022/03/17	4	33.96	4	34.16	34.15	0	7,511	0.00%
2022/03/16	13	32.79	4	32.58	32.50	9	7,803	0.12%
2022/03/14	4	34.30	3	34.10	34.10	1	9,424	0.01%
2022/03/11	2.2	34.17	1	34.40	34.05	1.2	10,076	0.01%
2022/03/10	11	35.05	1	35.00	34.85	10	10,132	0.10%
2022/03/09	9	34.18	3	34.22	34.10	6	10,126	0.06%
2022/03/08	6	34.42	6	33.52	33.40	0	10,140	0.00%
2022/03/07	0.1	35.20	7	35.26	34.90	-6.9	10,114	-0.07%
2022/03/04	6	36.83	3	36.68	36.55	3	10,065	0.03%
2022/03/03	0	0.00	5	37.44	37.15	-5	10,046	-0.05%
2022/03/02	6	36.81	4	37.05	37.25	2	10,025	0.02%
2022/03/01	5.1	37.55	24	37.57	37.40	-18.9	9,994	-0.19%
2022/02/25	26	37.82	36	37.57	37.40	-10	9,937	-0.10%
2022/02/24	132	38.76	128	38.33	36.65	4	9,775	0.04%	大買/大賣/
2022/02/23	18	38.33	91.2	38.47	38.60	-73.2	9,159	-0.80%
2022/02/22	12	36.98	4	36.94	36.50	8	8,896	0.09%
2022/02/21	16	37.46	25	37.56	37.60	-9	8,896	-0.10%
2022/02/18	2	37.18	9	37.15	37.15	-7	8,898	-0.08%
2022/02/17	11	37.40	14	37.71	37.00	-3	9,034	-0.03%
2022/02/16	35.2	37.52	12	37.61	37.40	23.2	9,532	0.24%
2022/02/15	1	37.70	17	37.26	36.60	-16	9,639	-0.17%
2022/02/14	17	35.87	5	35.92	35.65	12	9,553	0.13%
2022/02/11	7	36.69	7	37.23	37.20	0	9,521	0.00%
2022/02/10	19	37.61	17.2	37.79	37.55	1.8	9,512	0.02%
2022/02/09	13	37.18	12	37.33	37.20	1	9,429	0.01%
2022/02/08	66	37.91	110	37.03	36.80	-44	9,374	-0.47%	大賣/
2022/02/07	2	35.23	17	35.29	35.75	-15	9,242	-0.16%
2022/01/26	17	34.76	11	35.31	34.50	6	9,254	0.06%
2022/01/25	28	35.47	11	35.10	34.80	17	9,356	0.18%
2022/01/24	7	35.63	9.1	35.05	35.55	-2.1	9,364	-0.02%
2022/01/21	8	36.32	1	35.80	35.65	7	9,381	0.07%
2022/01/20	5	37.11	6	37.07	36.80	-1	9,455	-0.01%
2022/01/19	13	36.61	26	36.31	37.10	-13	9,789	-0.13%
2022/01/18	74	37.44	45.1	37.43	36.85	28.9	9,877	0.29%
2022/01/17	34	35.79	80	36.09	36.70	-46	9,674	-0.48%
2022/01/14	25	33.39	48	33.70	33.40	-23	9,581	-0.24%
2022/01/13	37.1	34.69	25	35.35	34.50	12.1	9,595	0.13%
2022/01/12	24.1	35.22	21	35.36	35.20	3.1	9,601	0.03%
2022/01/11	15	35.93	23	35.68	35.80	-8	9,619	-0.08%
2022/01/10	37	36.24	5	36.39	36.00	32	9,624	0.33%
2022/01/07	9	36.73	6	36.83	36.70	3	9,610	0.03%
2022/01/06	33	37.36	43	37.72	37.50	-10	9,554	-0.10%
2022/01/05	119.1	38.28	70	38.66	37.35	49.1	9,515	0.52%	大買/
2022/01/04	180	39.65	162.5	39.90	38.25	17.6	9,286	0.19%	大買/大賣/
2022/01/03	77	37.15	75	37.71	38.50	2	8,636	0.02%
2021/12/30	18	35.65	12	35.70	35.40	6	8,325	0.07%
2021/12/29	30	36.40	12	36.38	36.20	18	8,276	0.22%
2021/12/28	49	36.83	13	36.79	36.60	36	8,263	0.44%
2021/12/27	21	37.40	50	37.33	37.30	-29	8,227	-0.35%
2021/12/24	31	36.59	21	36.54	36.80	10	8,142	0.12%
2021/12/23	21	35.96	12	35.85	35.70	9	8,008	0.11%
2021/12/22	12	35.48	4	35.93	35.20	8	7,935	0.10%
2021/12/21	30	35.50	15	35.54	35.35	15	7,883	0.19%
2021/12/20	3	35.62	4	35.76	35.75	-1	7,840	-0.01%
2021/12/17	33.3	36.69	28	37.14	36.05	5.3	7,774	0.07%
2021/12/16	82	37.76	65	37.50	37.20	17	7,661	0.22%
2021/12/15	29.2	37.47	10	37.57	37.30	19.2	7,488	0.26%
2021/12/14	76	37.91	39	37.15	36.65	37	7,364	0.50%
2021/12/13	146	40.67	171	40.28	39.70	-25	7,113	-0.35%	大買/大賣/
2021/12/10	62.2	38.36	76	38.30	38.20	-13.9	6,484	-0.21%
2021/12/09	429	39.36	413.4	39.48	37.05	15.6	6,174	0.25%	大買/大賣/
2021/12/08	109	38.27	151.3	38.51	39.40	-42.3	5,211	-0.81%	大買/大賣/
2021/12/07	152	36.58	159.4	36.70	35.85	-7.4	4,534	-0.16%	大買/大賣/
2021/12/06	3	34.37	3	33.83	34.75	0	3,878	0.00%
2021/12/03	2	31.20	1	31.90	31.60	1	3,828	0.03%
2021/12/02	1	31.50	17	31.25	30.90	-16	3,838	-0.42%
2021/12/01	3	31.80	3	31.50	32.20	0	3,848	0.00%
2021/11/29	6	30.62	4	30.09	30.60	2	3,933	0.05%
2021/11/26	13	30.97	5.1	30.99	30.95	7.9	3,970	0.20%
2021/11/25	7	32.74	1	33.05	32.35	6	3,974	0.15%
2021/11/24	8	32.95	1	32.85	32.90	7	3,984	0.18%
2021/11/23	4	33.44	3.4	33.01	32.65	0.6	3,991	0.02%
2021/11/22	4	34.19	6	33.70	33.70	-2	3,991	-0.05%
2021/11/19	8	34.29	8	33.93	33.55	0	4,025	0.00%
2021/11/18	36	34.55	51	34.29	34.10	-15	4,041	-0.37%
2021/11/17	32	34.67	16.1	34.57	34.50	15.9	4,022	0.40%
2021/11/16	40	34.50	48	34.36	33.40	-8	3,965	-0.20%
2021/11/15	225.5	35.70	225	35.74	35.05	0.5	3,833	0.01%	大買/大賣/
2021/11/12	11	33.31	61	34.14	34.35	-50	3,320	-1.51%
2021/11/11	4	31.45	3	31.48	31.25	1	3,138	0.03%
2021/11/10	6	30.68	6.5	30.72	30.95	-0.5	3,152	-0.02%
2021/11/09	4	30.98	8.1	30.68	30.65	-4.1	3,174	-0.13%
2021/11/08	3	31.25	4.5	30.80	30.75	-1.5	3,178	-0.05%
2021/11/05	15	30.24	0	0.00	30.60	15	3,239	0.46%
2021/11/04	16	30.59	2	31.08	30.40	14	3,302	0.42%
2021/11/03	16	30.73	3	30.60	30.80	13	3,366	0.39%
2021/11/02	27	32.12	6	32.61	31.10	21	3,398	0.62%
2021/11/01	6	31.29	10	31.72	31.40	-4	3,310	-0.12%
2021/10/29	6	31.53	9	31.50	30.75	-3	3,332	-0.09%
2021/10/28	16	32.19	25	32.32	31.60	-9	3,296	-0.27%
2021/10/27	51.1	33.66	50.4	33.89	33.50	0.7	3,314	0.02%
2021/10/26	7	31.23	82	31.50	32.10	-75	3,033	-2.47%
2021/10/25	4	29.28	1	28.95	29.20	3	3,010	0.10%
2021/10/22	3	29.47	2.1	29.50	29.45	0.9	3,271	0.03%
2021/10/21	1	29.60	14	28.95	28.85	-13	3,655	-0.36%
2021/10/20	2	29.10	3.4	29.42	29.30	-1.4	3,829	-0.04%
2021/10/19	2	28.75	0	0.00	28.50	2	4,739	0.04%
2021/10/18	5	28.35	1	28.50	28.70	4	5,153	0.08%
2021/10/15	11	28.03	4	27.40	27.15	7	5,221	0.13%
2021/10/14	1	25.55	2	26.65	26.40	-1	5,377	-0.02%
2021/10/13	2	26.25	0	0.00	25.70	2	5,442	0.04%
2021/10/12	0.2	27.30	0	0.00	27.40	0.2	5,521	0.00%
2021/10/08	2	28.15	2	27.80	28.25	0	5,731	0.00%
2021/10/07	1	27.05	11	27.47	27.45	-10	6,092	-0.16%
2021/10/06	3	26.43	4	26.10	26.05	-1	6,742	-0.01%
2021/10/05	3	25.65	2	26.08	26.50	1	7,013	0.01%
2021/10/04	2	25.68	28	25.56	25.05	-26	7,209	-0.36%
2021/10/01	5	27.43	41	27.56	26.55	-36	7,785	-0.46%
2021/09/30	37	28.65	1	28.70	28.45	36	8,223	0.44%
2021/09/29	0	0.00	6	28.30	28.40	-6	8,400	-0.07%
2021/09/28	17	29.90	11	29.61	29.60	6	8,912	0.07%
2021/09/27	18	29.69	35.2	29.94	29.80	-17.2	9,196	-0.19%
2021/09/24	6	28.72	3	28.68	28.70	3	9,280	0.03%
2021/09/23	2	28.93	1	28.45	28.30	1	9,376	0.01%
2021/09/22	13	28.33	8	28.37	28.30	5	9,436	0.05%
2021/09/17	2	29.18	6	29.36	29.80	-4	9,479	-0.04%
2021/09/16	1	28.50	15	28.41	28.25	-14	9,523	-0.15%
2021/09/15	2	28.50	0	0.00	28.40	2	9,593	0.02%
2021/09/14	8	29.24	0	0.00	28.90	8	9,719	0.08%
2021/09/13	2	29.93	1	29.75	29.45	1	9,914	0.01%
2021/09/10	0	0.00	6.2	29.94	30.10	-6.2	10,046	-0.06%
2021/09/09	15	29.35	0.4	29.15	29.50	14.6	10,236	0.14%
2021/09/08	13.2	29.16	9	28.60	28.90	4.2	10,496	0.04%
2021/09/07	14.7	29.24	4	29.63	29.30	10.7	10,808	0.10%
2021/09/06	11	30.40	13	30.19	29.80	-2	11,167	-0.02%
2021/09/03	1.4	31.67	41	31.52	31.20	-39.6	11,532	-0.34%
2021/09/02	16	32.57	9	32.70	31.35	7	11,850	0.06%
2021/09/01	12.2	31.42	7	31.94	32.15	5.2	11,877	0.04%
2021/08/31	21	31.30	5	30.60	30.60	16	11,826	0.14%
2021/08/30	9	30.86	27	30.88	30.85	-18	11,817	-0.15%
2021/08/27	7	31.01	41	30.97	31.05	-34	11,865	-0.29%
2021/08/26	6	32.01	7	31.48	31.50	-1	11,900	-0.01%
2021/08/25	54	31.79	20	31.32	31.85	34	12,033	0.28%
2021/08/24	29	32.00	1	32.60	30.85	28	12,164	0.23%
2021/08/23	4	31.24	13	32.29	32.35	-9	12,167	-0.07%
2021/08/20	4	30.14	20	29.70	29.75	-16	12,177	-0.13%
2021/08/19	7	29.81	2	29.78	29.75	5	12,215	0.04%
2021/08/18	9	29.56	10.2	30.45	31.65	-1.2	12,331	-0.01%
2021/08/17	11	29.94	21	29.92	29.35	-10	12,384	-0.08%
2021/08/16	5	31.22	28	30.89	30.50	-23	12,391	-0.19%
2021/08/13	1.1	32.99	2	32.60	32.20	-0.9	12,374	-0.01%
2021/08/12	2	33.68	1.1	33.71	33.70	0.9	12,401	0.01%
2021/08/11	13.2	32.75	11.7	33.24	32.90	1.5	12,447	0.01%
2021/08/10	7.1	35.20	11	34.87	34.35	-3.9	12,434	-0.03%
2021/08/09	19.6	36.51	42	36.23	35.95	-22.4	12,415	-0.18%
2021/08/06	5.1	37.95	8	37.83	37.45	-2.9	12,393	-0.02%
2021/08/05	12	37.78	12	37.61	37.35	0	12,395	0.00%
2021/08/04	19.2	37.96	41	37.82	37.35	-21.8	12,475	-0.17%
2021/08/03	8	38.28	17	38.49	37.95	-9	12,515	-0.07%
2021/08/02	39	38.78	23.3	38.67	38.40	15.7	12,551	0.13%
2021/07/30	107	38.32	79	38.52	37.95	28	12,485	0.22%	大買/
2021/07/29	44.1	37.91	3	38.08	38.35	41.1	12,448	0.33%
2021/07/28	71.5	38.13	72	37.76	37.20	-0.5	12,404	0.00%
2021/07/27	89	41.75	82	41.64	40.55	7	12,287	0.06%
2021/07/26	64.5	40.96	41	40.71	40.45	23.5	12,001	0.20%
2021/07/23	355.5	42.82	304.5	42.52	40.40	51	11,852	0.43%	大買/大賣/
2021/07/22	148	40.27	137.2	40.77	41.90	10.8	10,983	0.10%	大買/大賣/
2021/07/21	26.2	38.32	20	38.25	38.10	6.2	10,593	0.06%
2021/07/20	32.4	38.85	60	38.98	37.90	-27.7	10,670	-0.26%
2021/07/19	29.2	38.67	25	38.59	38.45	4.2	10,608	0.04%
2021/07/16	35	39.69	41	39.11	39.00	-6	10,687	-0.06%
2021/07/15	67.8	40.13	89.3	39.70	39.30	-21.5	10,649	-0.20%
2021/07/14	77.1	42.05	76.4	42.75	41.20	0.7	10,499	0.01%
2021/07/13	230.4	42.89	218.9	43.25	41.85	11.5	10,319	0.11%	大買/大賣/
2021/07/12	74.7	41.07	98	41.00	41.45	-23.3	9,772	-0.24%
2021/07/09	87	40.67	61	40.40	40.00	26	9,703	0.27%
2021/07/08	155	41.93	237	41.54	40.20	-82	9,709	-0.84%	大買/大賣/
2021/07/07	207	39.90	147	39.99	40.10	60	9,258	0.65%	大買/大賣/
2021/07/06	34.4	38.24	31	38.32	38.05	3.4	9,016	0.04%
2021/07/05	138	38.88	125.2	39.02	38.90	12.8	9,075	0.14%	大買/大賣/
2021/07/02	10.1	35.70	53	35.75	36.90	-42.9	8,623	-0.50%
2021/07/01	42	34.28	12.3	34.26	33.55	29.7	8,387	0.35%
2021/06/30	30	35.35	17.2	35.34	35.20	12.8	8,319	0.15%
2021/06/29	9	36.59	4	36.48	36.00	5	8,243	0.06%
2021/06/28	6	36.57	8	36.25	36.65	-2	8,214	-0.02%
2021/06/25	14.2	36.72	26	36.80	36.45	-11.8	8,179	-0.14%
2021/06/24	13	36.27	17	36.16	36.15	-4	8,145	-0.05%
2021/06/23	72	37.46	18	37.46	37.25	54	8,101	0.67%
2021/06/22	27	35.97	23.2	36.08	35.80	3.8	8,000	0.05%
2021/06/21	49.3	38.11	26	38.11	37.50	23.3	7,917	0.29%
2021/06/18	33	40.88	28	41.04	40.05	5	7,910	0.06%
2021/06/17	28	40.96	84	40.58	41.90	-56	7,902	-0.71%
2021/06/16	126.5	40.02	128.5	40.42	38.95	-2.1	7,830	-0.03%	大買/大賣/
2021/06/15	160.2	41.84	66.4	41.22	43.25	93.8	7,783	1.20%	大買/
2021/06/11	102.8	38.52	99.2	37.90	39.35	3.6	7,853	0.05%	大買/
2021/06/10	72.4	35.17	86	35.19	35.80	-13.6	7,500	-0.18%
2021/06/09	27	32.62	21	32.83	32.55	6	7,278	0.08%
2021/06/08	2	30.38	1	30.40	30.45	1	7,447	0.01%
2021/06/07	25	30.49	44	30.35	30.35	-19	7,485	-0.25%
2021/06/04	25	31.19	10	30.96	30.50	15	7,512	0.20%
2021/06/03	8	32.37	23	32.33	32.25	-15	7,520	-0.20%
2021/06/02	56	33.25	26	33.45	33.00	30	7,544	0.40%
2021/06/01	33	34.29	24	34.15	34.70	9	7,502	0.12%
2021/05/28	12	31.89	26	32.25	31.90	-14	7,648	-0.18%
2021/05/27	29	31.69	17	31.72	31.65	12	7,968	0.15%
2021/05/26	39	32.76	136	33.21	32.75	-97	8,205	-1.18%	大賣/
2021/05/25	129	31.27	10	30.29	31.80	119	8,376	1.42%	大買/鉅額交易
2021/05/24	18	28.65	3	28.12	28.95	15	8,364	0.18%
2021/05/21	5	27.65	8	27.98	28.20	-3	8,482	-0.04%
2021/05/20	5	27.15	2	27.88	26.75	3	8,541	0.04%
2021/05/19	5	28.11	27	28.43	28.80	-22	8,554	-0.26%
2021/05/18	1	26.20	8	25.64	26.20	-7	8,587	-0.08%
2021/05/17	7	24.52	20	24.69	23.85	-13	8,595	-0.15%
2021/05/14	4	27.58	29	26.57	26.50	-25	8,557	-0.29%
2021/05/13	6	26.88	37	25.71	27.25	-31	8,520	-0.36%
2021/05/12	51	28.60	27	27.20	27.20	24	8,480	0.28%
2021/05/11	16	28.18	17	28.19	27.45	-1	8,374	-0.01%
2021/05/10	19	30.67	6	31.24	30.30	13	8,331	0.16%
2021/05/07	8	31.01	9	31.26	32.30	-1	8,303	-0.01%
2021/05/06	15	30.37	32	29.69	29.40	-17	8,270	-0.21%
2021/05/05	40	32.16	3	31.42	30.85	37	8,265	0.45%
2021/05/04	52	31.58	109	30.82	34.20	-57	8,284	-0.69%	大賣/
2021/05/03	17.1	32.88	27	33.09	32.15	-9.9	8,207	-0.12%
2021/04/29	14.1	36.07	16	36.35	35.65	-1.9	8,138	-0.02%
2021/04/28	25.1	37.60	20	37.56	37.20	5.1	8,156	0.06%
2021/04/27	12	38.91	12	38.87	38.65	0	8,263	0.00%
2021/04/26	27	40.32	68	40.86	40.30	-41	8,393	-0.49%
2021/04/23	33	37.66	19	35.98	38.80	14	8,263	0.17%
2021/04/22	32	37.00	30	37.50	35.30	2	8,179	0.02%
2021/04/21	11.1	39.13	4	39.29	39.00	7.1	8,056	0.09%
2021/04/20	35	40.30	16	40.49	39.95	19	8,030	0.24%
2021/04/19	43.1	39.18	46	39.84	39.10	-2.9	8,036	-0.04%
2021/04/16	40	43.97	17	43.99	43.00	23	7,922	0.29%
2021/04/15	64	41.87	26	41.11	44.30	38	7,853	0.48%
2021/04/14	75	42.96	42	43.19	43.00	33	7,726	0.43%
2021/04/13	36	48.47	32	46.42	46.50	4	7,652	0.05%
2021/04/12	67	49.57	64.4	49.51	47.10	2.6	7,651	0.03%
2021/04/09	62	53.24	58	53.33	52.30	4	7,713	0.05%
2021/04/08	10	51.52	92	54.78	52.00	-82	7,750	-1.06%
2021/04/07	113	48.27	12	48.91	50.20	101	7,846	1.29%	大買/鉅額交易
2021/04/06	10.4	44.63	8	44.69	45.65	2.4	8,219	0.03%
2021/04/01	10	41.20	14	40.69	41.50	-4	8,252	-0.05%
2021/03/31	28	41.75	21	43.15	41.00	7	8,391	0.08%
2021/03/30	5	41.05	10	41.32	41.70	-5	8,407	-0.06%
2021/03/29	14	39.08	41	39.84	40.30	-27	8,446	-0.32%
2021/03/26	18	39.01	15	39.10	39.50	3	8,507	0.04%
2021/03/25	20	37.92	18	37.98	38.50	2	8,610	0.02%
2021/03/24	54	36.87	26	36.82	37.10	28	8,748	0.32%
2021/03/23	23.2	41.08	53.3	41.25	40.50	-30.1	8,783	-0.34%
2021/03/22	41	44.25	77.9	44.09	45.00	-36.9	8,790	-0.42%
2021/03/19	62.4	39.77	22	40.73	42.55	40.4	8,873	0.46%
2021/03/18	35.1	37.97	83	37.17	38.80	-47.9	8,761	-0.55%
2021/03/17	176.2	34.26	102.2	34.08	35.30	74	8,604	0.86%	大買/大賣/
2021/03/16	15	32.25	14	32.25	32.25	1	8,208	0.01%
2021/03/15	24	28.53	8	29.08	29.35	16	8,244	0.19%
2021/03/12	61	26.05	96.3	26.01	26.70	-35.3	8,286	-0.43%
2021/03/11	19	24.31	16	24.38	24.30	3	8,135	0.04%
2021/03/10	55.2	24.37	13	24.47	24.05	42.2	8,107	0.52%
2021/03/09	7	23.33	10.1	23.44	24.05	-3.1	8,059	-0.04%
2021/03/08	9.2	23.73	23	23.68	23.25	-13.8	7,997	-0.17%
2021/03/05	31	23.98	10.2	24.26	23.50	20.8	7,963	0.26%
2021/03/04	19.1	24.87	8.1	25.14	25.00	11	7,891	0.14%
2021/03/03	57.1	23.88	63	25.10	25.30	-5.9	7,788	-0.08%
2021/03/02	56	24.87	18	24.79	24.95	38	7,538	0.50%
2021/02/26	49	22.60	87	22.63	23.10	-38	7,165	-0.53%
2021/02/25	125.2	21.93	14	22.00	21.00	111.2	6,869	1.62%	大買/鉅額交易
2021/02/24	5	20.45	51	21.47	21.75	-46	6,555	-0.70%
2021/02/23	40	19.44	23	18.86	19.80	17	6,480	0.26%
2021/02/22	19	17.69	17	17.80	18.00	2	6,303	0.03%
2021/02/19	7	17.35	15	17.01	17.50	-8	6,201	-0.13%
2021/02/18	22	17.63	12	17.79	17.60	10	6,119	0.16%
2021/02/17	2	16.50	3	16.43	16.50	-1	6,009	-0.02%
2021/02/05	2	15.10	6	15.07	15.05	-4	5,936	-0.07%
2021/02/04	0	0.00	4	15.26	15.15	-4	5,913	-0.07%
2021/02/03	2	15.00	2	15.13	15.00	0	5,890	0.00%
2021/02/02	2	15.35	5	15.25	15.20	-3	5,892	-0.05%
2021/02/01	11	15.25	4	15.01	15.10	7	5,905	0.12%
2021/01/29	10	16.52	9	16.19	15.95	1	5,852	0.02%
2021/01/28	1	16.70	4	16.85	16.70	-3	5,799	-0.05%
2021/01/27	12	17.29	11	17.39	17.30	1	5,752	0.02%
2021/01/26	16	17.08	14	17.19	16.70	2	5,677	0.04%
2021/01/25	8	15.82	20	16.37	17.20	-12	5,566	-0.22%
2021/01/22	10	16.78	5	16.93	16.65	5	5,485	0.09%
2021/01/21	50	16.42	48	16.65	17.20	2	5,432	0.04%
2021/01/20	41	16.80	19	17.24	16.55	22	5,337	0.41%
2021/01/19	42	18.23	41	18.30	18.35	1	5,149	0.02%
2021/01/18	18	16.04	2	16.30	16.70	16	4,952	0.32%
2021/01/15	9	16.59	8	16.09	16.30	1	4,924	0.02%
2021/01/14	1.1	16.70	0	0.00	16.55	1.1	4,900	0.02%
2021/01/13	4	16.21	9	16.53	15.75	-5	4,872	-0.10%
2021/01/12	25	16.66	38	16.69	16.35	-13	4,917	-0.26%
2021/01/11	26	17.64	8	17.54	18.00	18	4,927	0.37%
2021/01/08	30	16.57	3.1	16.75	16.55	26.9	4,842	0.56%
2021/01/07	8	16.38	60	16.31	16.25	-52	4,811	-1.08%
2021/01/06	10	17.11	84	17.15	17.10	-74	4,714	-1.57%
2021/01/05	72.6	18.41	25	18.25	18.20	47.6	4,547	1.05%
2021/01/04	67.1	18.46	47	18.75	18.90	20.1	4,383	0.46%
2020/12/31	78.4	16.49	25	16.85	17.20	53.4	4,089	1.31%
2020/12/30	32	14.68	31	15.05	15.65	1	3,810	0.03%
2020/12/29	58	15.23	56	15.12	15.45	2	3,624	0.06%
2020/12/28	0	0.00	5	14.15	14.15	-5	3,177	-0.16%
2020/12/25	30	12.71	34	12.71	12.90	-4	3,084	-0.13%
2020/12/24	28	11.85	6	11.75	11.75	22	2,917	0.75%
2020/12/23	3	11.55	0	0.00	11.95	3	2,863	0.10%
2020/12/22	32	11.55	13	11.35	11.15	19	2,821	0.67%
2020/12/21	32	12.57	20	12.57	12.05	12	2,763	0.43%
2020/12/18	16	13.47	36	13.53	13.35	-20	2,678	-0.75%
2020/12/17	22	12.50	32	12.02	13.40	-10	2,501	-0.40%
2020/12/16	29	12.14	14	12.23	12.20	15	2,342	0.64%
2020/12/15	56	12.19	44	11.68	12.55	12	2,197	0.55%
2020/12/14	8	11.65	1	11.65	11.65	7	1,939	0.36%
2020/12/11	33	10.00	21	10.60	10.60	12	1,912	0.63%
2020/12/10	6	9.57	0	0.00	9.65	6	1,778	0.34%
2020/12/09	1	9.95	2	9.60	9.86	-1	1,723	-0.06%
2020/12/08	27	9.89	22	9.84	9.87	5	1,639	0.30%
2020/12/07	8	9.23	418	9.62	9.62	-410	1,478	-27.73%	大賣/鉅額交易
2020/12/04	1	8.70	1	8.64	8.75	0	1,352	0.00%
2020/12/03	0	0.00	7	8.60	8.58	-7	1,334	-0.52%
2020/12/02	1	8.56	2	8.56	8.57	-1	1,338	-0.07%
2020/12/01	6	8.74	10	8.68	8.66	-4	1,321	-0.30%
2020/11/30	18	8.56	6	8.51	8.56	12	1,282	0.94%
2020/11/27	21	8.24	9	8.24	8.40	12	1,227	0.98%
2020/11/26	4	8.09	2	8.09	8.06	2	1,186	0.17%
2020/11/25	0	0.00	5	7.94	8.00	-5	1,175	-0.43%
2020/11/24	2	7.94	0	0.00	7.90	2	1,167	0.17%
2020/11/23	0	0.00	2	8.07	8.04	-2	1,149	-0.17%
2020/11/20	1	8.11	0	0.00	8.11	1	1,133	0.09%
2020/11/18	1	7.90	4	7.86	7.86	-3	1,092	-0.27%
2020/11/13	0	0.00	1	7.87	7.82	-1	1,093	-0.09%
2020/11/11	1	7.84	0	0.00	7.90	1	1,092	0.09%
2020/11/10	2	8.15	0	0.00	7.98	2	1,084	0.18%
2020/10/26	0	0.00	3	7.90	7.91	-3	981	-0.31%
2020/10/22	0	0.00	6	7.71	7.70	-6	949	-0.63%
2020/10/21	0	0.00	43	7.88	7.90	-43	944	-4.55%
2020/10/20	43	8.18	55	8.20	7.95	-12	973	-1.23%
2020/10/19	44	8.30	10	8.11	8.32	34	914	3.72%
2020/10/16	6	7.68	6	7.56	7.57	0	803	0.00%
2020/10/15	0	0.00	26	7.59	7.72	-26	791	-3.29%
2020/10/13	5	7.38	6	7.35	7.41	-1	778	-0.13%
2020/10/12	12	7.47	0	0.00	7.41	12	782	1.53%
2020/10/07	2	7.53	0	0.00	7.46	2	793	0.25%
2020/09/29	3	7.40	0	0.00	7.42	3	841	0.36%
2020/09/25	14	7.51	6	7.43	7.35	8	940	0.85%
2020/09/24	3	7.82	0	0.00	7.52	3	1,037	0.29%
2020/09/23	6	7.89	5	7.90	7.94	1	1,027	0.10%
2020/09/17	5	7.45	0	0.00	7.50	5	960	0.52%
2020/09/16	0	0.00	12	7.88	7.79	-12	940	-1.28%
2020/09/15	0	0.00	2	7.45	7.45	-2	897	-0.22%
2020/09/11	0	0.00	5	7.58	7.36	-5	890	-0.56%
2020/09/09	0	0.00	0.1	7.75	7.73	-0.1	879	-0.01%
2020/09/07	20	7.54	0	0.00	7.82	20	843	2.37%
2020/09/04	5	7.23	0	0.00	7.20	5	824	0.61%
2020/08/20	0.1	6.61	0	0.00	6.61	0.1	805	0.01%
2020/08/11	0	0.00	12	7.12	7.17	-12	788	-1.52%
2020/07/28	0	0.00	1	7.20	6.91	-1	787	-0.13%
2020/07/24	3	7.86	0	0.00	7.57	3	780	0.38%
2020/07/23	12	7.82	18	7.76	7.90	-6	732	-0.82%
2020/07/17	1	7.15	0	0.00	6.99	1	678	0.15%
2020/07/16	0	0.00	1	7.24	7.18	-1	675	-0.15%
2020/07/15	1	7.22	0	0.00	7.19	1	670	0.15%
2020/07/14	0	0.00	1	7.18	7.18	-1	672	-0.15%
2020/07/10	1	7.20	1	7.36	7.18	0	661	0.00%
2020/07/09	10	7.33	8	7.45	7.40	2	654	0.31%
2020/07/08	1	7.31	0	0.00	7.38	1	641	0.16%
2020/07/07	6	7.41	14	7.43	7.40	-8	628	-1.27%
2020/07/06	9	7.68	21	7.70	7.70	-12	606	-1.98%
2020/07/03	28	7.26	15	7.28	7.67	13	536	2.42%
2020/07/02	18	6.98	0	0.00	6.98	18	414	4.34%
2020/06/23	0	0.00	29	6.57	6.51	-29	373	-7.77%
2020/06/22	0	0.00	12	6.56	6.50	-12	367	-3.27%
2020/06/09	0	0.00	5	6.15	6.10	-5	429	-1.16%
2020/05/06	4	6.22	0	0.00	6.18	4	524	0.76%
2020/04/30	19	6.40	11	6.36	6.36	8	533	1.50%
2020/04/29	21	6.35	39	6.34	6.30	-18	535	-3.36%
2020/04/27	8	6.12	0	0.00	6.08	8	551	1.45%
2020/04/22	0	0.00	3	5.85	5.98	-3	562	-0.53%
2020/04/21	3	6.04	0	0.00	5.75	3	564	0.53%
2020/04/17	41	6.26	8.1	6.12	6.07	32.9	566	5.81%
2020/04/16	0	0.00	11	6.03	6.07	-11	558	-1.97%
2020/04/15	0	6.03	7	5.99	6.03	-7	561	-1.25%
2020/04/14	12	5.96	12	5.92	5.98	0	563	0.00%
2020/04/13	1	5.93	2	5.92	5.83	-1	568	-0.18%
2020/04/10	18	5.88	9	5.77	5.91	9	575	1.56%
2020/04/09	0	0.00	4	5.72	5.69	-4	583	-0.69%
2020/04/08	6	5.50	0	0.00	5.50	6	577	1.04%
2020/04/01	4	5.20	0	0.00	5.21	4	605	0.66%
2020/03/24	5	5.00	0	0.00	4.89	5	842	0.59%
2020/03/20	0	0.00	8	4.94	5.00	-8	850	-0.94%
2020/03/19	0	4.59	8	4.60	4.59	-8	851	-0.94%
2020/03/18	0	0.00	0.5	5.06	5.09	-0.5	836	-0.06%
2020/03/13	0	5.70	0	0.00	5.69	0	937	0.00%
2020/03/12	0	0.00	46	6.08	6.01	-46	967	-4.75%
2020/03/11	2	6.72	0	0.00	6.51	2	973	0.21%
2020/03/04	0	6.92	0	0.00	6.96	0	1,024	0.00%
2020/02/27	1	7.08	0	0.00	6.92	1	1,042	0.10%
2020/02/26	4	7.16	0	0.00	7.14	4	1,035	0.39%
2020/02/25	3	7.21	0	0.00	7.22	3	1,033	0.29%
2020/02/21	6	7.38	0	0.00	7.38	6	1,042	0.58%
2020/02/20	0	0.00	5	7.42	7.36	-5	1,073	-0.47%
2020/02/17	5	7.30	0	0.00	7.24	5	1,117	0.45%
2020/02/14	2	7.56	0	0.00	7.52	2	1,108	0.18%
2020/02/12	0	0.00	5	7.53	7.60	-5	1,111	-0.45%
2020/02/11	0	0.00	1	7.46	7.47	-1	1,111	-0.09%
2020/02/10	5	7.30	2	7.44	7.39	3	1,117	0.27%
2020/02/07	1	7.42	0	0.00	7.36	1	1,120	0.09%
2020/02/06	0	0.00	2	7.43	7.40	-2	1,128	-0.18%
2020/02/04	2	7.31	0	0.00	7.32	2	1,130	0.18%
2020/02/03	1	7.10	2	7.23	7.20	-1	1,131	-0.09%
2020/01/30	5	7.45	1	7.52	7.41	4	1,129	0.35%
2020/01/20	1	8.30	0	0.00	8.23	1	1,110	0.09%
2020/01/17	5	8.44	3	8.44	8.30	2	1,114	0.18%
2020/01/14	0	0.00	1	8.34	8.23	-1	1,142	-0.09%
2020/01/13	1	8.19	0	0.00	8.21	1	1,145	0.09%
2020/01/09	3	8.16	0	0.00	8.20	3	1,174	0.26%
2020/01/08	1	8.19	0	0.00	8.12	1	1,180	0.08%
2020/01/03	0	0.00	1	8.61	8.45	-1	1,221	-0.08%
2020/01/02	0	0.00	10	8.66	8.67	-10	1,225	-0.82%
2019/12/30	11	8.57	0	0.00	8.58	11	1,462	0.75%
2019/12/27	17	8.79	2	8.70	8.70	15	1,618	0.93%
2019/12/26	14	8.82	9	8.92	8.77	5	1,656	0.30%
2019/12/25	1	8.84	8	8.83	8.77	-7	1,717	-0.41%
2019/12/24	46	9.10	9	9.05	8.97	37	1,861	1.99%
2019/12/23	0	0.00	1	8.83	8.98	-1	1,812	-0.06%
2019/12/20	5	8.72	1	8.69	8.71	4	1,825	0.22%
2019/12/19	7	8.77	6	8.76	8.63	1	1,829	0.05%
2019/12/16	0	0.00	2	8.57	8.59	-2	1,826	-0.11%
2019/12/13	1	8.55	1	8.47	8.48	0	1,854	0.00%
2019/12/12	1	8.55	0	0.00	8.45	1	1,848	0.05%
2019/12/10	12	8.82	22	8.75	8.72	-10	1,820	-0.55%
2019/12/09	5	8.56	1	8.54	8.53	4	1,728	0.23%
2019/12/05	0	0.00	2	8.44	8.48	-2	1,647	-0.12%
2019/12/04	1	8.20	1	8.32	8.40	0	1,645	0.00%
2019/12/03	0	0.00	50	8.20	8.14	-50	1,636	-3.05%
2019/12/02	2	8.17	13	8.20	8.10	-11	1,606	-0.68%
2019/11/27	16	8.53	0	0.00	8.37	16	1,608	0.99%
2019/11/26	4	8.51	7	8.53	8.49	-3	1,595	-0.19%
2019/11/22	1	8.30	0	0.00	8.24	1	1,613	0.06%
2019/11/20	1	8.40	1	8.33	8.28	0	1,609	0.00%
2019/11/19	7	8.43	87	8.43	8.39	-80	1,614	-4.95%
2019/11/11	5	7.97	0	0.00	7.90	5	1,584	0.32%
2019/11/08	2	8.10	0	0.00	8.09	2	1,596	0.13%
2019/11/05	9	8.15	0	0.00	8.08	9	1,592	0.57%
2019/11/04	0	0.00	2	8.30	8.25	-2	1,589	-0.13%
2019/11/01	2	8.15	7	8.32	8.32	-5	1,586	-0.32%
2019/10/29	0	0.00	5	8.55	8.30	-5	1,588	-0.31%
2019/10/28	0	0.00	5	8.52	8.50	-5	1,595	-0.31%
2019/10/23	11	8.85	2	8.84	8.60	9	1,615	0.56%
2019/10/22	0	0.00	3	8.64	8.56	-3	1,591	-0.19%
2019/10/21	1	8.71	0	0.00	8.53	1	1,615	0.06%
2019/10/17	0	0.00	30	8.46	8.70	-30	1,670	-1.80%
2019/10/15	8	8.55	1	8.55	8.35	7	1,648	0.42%
2019/10/14	0	0.00	8	8.74	8.67	-8	1,638	-0.49%
2019/10/09	7	8.53	22	8.53	8.50	-15	1,618	-0.93%
2019/10/07	30	9.08	6	9.13	8.86	24	1,597	1.50%
2019/10/04	55	9.26	44	9.18	9.08	11	1,570	0.70%
2019/10/03	0	0.00	12	9.15	9.25	-12	1,360	-0.88%
2019/10/02	0	0.00	1	8.70	8.76	-1	1,204	-0.08%
2019/10/01	31	8.91	9	8.87	8.68	22	1,156	1.90%
2019/09/27	29	9.07	5	9.06	9.05	24	1,090	2.20%
2019/09/26	8	8.95	8	8.80	8.90	0	923	0.00%
2019/09/25	2	8.59	1	8.50	8.73	1	843	0.12%
2019/09/24	0	0.00	5	8.40	8.35	-5	783	-0.64%
2019/09/23	0	0.00	15	8.34	8.43	-15	779	-1.92%
2019/09/20	20	8.21	0	0.00	8.36	20	767	2.61%
2019/09/06	2	8.01	0	0.00	8.00	2	730	0.27%
2019/07/29	150	9.05	10	9.12	9.00	140	1,050	13.32%	大買/鉅額交易
2019/07/23	10	9.02	4	9.00	8.75	6	1,059	0.57%
2019/07/22	250	8.78	6	8.79	8.83	244	1,040	23.46%	大買/鉅額交易
2019/07/19	4	8.67	10	8.66	8.58	-6	1,027	-0.58%
2019/07/16	0	0.00	0.1	8.37	8.40	-0.1	1,019	-0.01%
2019/07/12	16	8.43	0	0.00	8.38	16	1,208	1.32%
2019/07/10	0	0.00	7	8.35	8.33	-7	1,400	-0.50%
2019/07/08	3	8.35	15	8.30	8.26	-12	1,402	-0.86%
2019/07/05	2	8.20	9	8.19	8.19	-7	1,404	-0.50%
2019/06/28	3	8.10	0	0.00	8.00	3	1,562	0.19%
2019/06/24	0	0.00	3	8.10	8.06	-3	1,620	-0.19%
2019/06/17	4	7.91	0	0.00	7.92	4	1,669	0.24%
2019/06/10	3	7.89	0	0.00	7.83	3	1,887	0.16%
2019/06/06	3	7.95	0	0.00	7.96	3	1,898	0.16%
2019/06/04	1	8.07	0	0.00	8.02	1	1,987	0.05%
2019/06/03	17	8.10	0	0.00	8.01	17	2,006	0.85%
2019/05/31	3	8.19	41	8.24	8.16	-38	2,003	-1.90%
2019/05/30	26	8.02	31	8.16	8.14	-5	2,009	-0.25%
2019/05/28	3	7.98	0	0.00	7.94	3	1,983	0.15%
2019/05/24	0.1	7.80	0	0.00	7.86	0.1	2,000	0.01%
2019/05/22	7	8.16	7	8.22	8.12	0	2,096	0.00%
2019/05/21	1	7.83	0	0.00	8.11	1	2,058	0.05%
2019/05/20	4	7.90	2	8.00	7.72	2	2,050	0.10%
2019/05/16	1	8.36	21	8.63	8.36	-20	2,033	-0.98%
2019/05/14	23	8.73	10	8.72	8.73	13	1,988	0.65%
2019/05/13	11	8.80	8	8.75	8.84	3	1,973	0.15%
2019/05/10	16	8.90	1	8.77	8.74	15	1,922	0.78%
2019/05/09	23	8.95	4	8.96	8.72	19	1,769	1.07%
2019/05/06	3	8.63	3	8.51	8.37	0	1,678	0.00%
2019/05/03	2	8.83	0	0.00	8.77	2	1,657	0.12%
2019/04/29	2	8.97	20	8.64	8.98	-18	1,639	-1.10%
2019/04/26	1	8.70	3	8.70	8.66	-2	1,612	-0.12%
2019/04/25	1	8.97	5	8.94	8.90	-4	1,599	-0.25%
2019/04/24	2	8.86	0	0.00	8.83	2	1,584	0.13%
2019/04/22	15	9.04	5	8.99	8.95	10	1,559	0.64%
2019/04/19	17	9.14	0	0.00	9.03	17	1,539	1.10%
2019/04/18	62	9.08	92	9.14	9.11	-30	1,503	-2.00%
2019/04/17	51	8.95	38	9.00	8.78	13	1,330	0.98%
2019/04/16	13	8.81	3	8.91	8.91	10	1,218	0.82%
2019/04/15	0	8.05	2	8.10	8.10	-2	1,120	-0.18%
2019/04/11	3	8.27	39	8.33	8.26	-36	1,108	-3.25%
2019/04/10	35	8.50	4	8.43	8.43	31	1,088	2.85%
2019/04/09	3	8.34	2	8.48	8.21	1	1,043	0.10%
2019/04/08	2	8.18	0	0.00	8.18	2	977	0.20%
2019/04/03	3	8.01	0	0.00	8.17	3	949	0.32%
2019/04/01	0	8.05	0	0.00	8.05	0	902	0.00%
2019/03/28	1	8.45	0	0.00	8.28	1	882	0.11%
2019/03/27	1	8.38	0	0.00	8.30	1	836	0.12%
2019/03/25	0	0.00	2	8.09	8.29	-2	809	-0.25%
2019/03/22	1	8.28	5	8.22	8.22	-4	786	-0.51%
2019/03/21	0	0.00	2	8.38	8.28	-2	767	-0.26%
2019/03/19	3	8.41	4	8.53	8.59	-1	746	-0.13%
2019/03/18	5	8.30	0	0.00	8.24	5	700	0.71%
2019/03/15	2	8.50	0	0.00	8.44	2	675	0.30%
2019/03/14	8	8.48	18	8.42	8.50	-10	647	-1.54%
2019/03/13	2	7.76	42	7.88	7.95	-40	548	-7.29%
2019/03/12	39	7.68	14	7.76	7.66	25	515	4.85%
2019/03/11	54	7.66	42	7.71	7.72	12	508	2.36%
2019/03/08	10	7.24	17	7.29	7.46	-7	461	-1.52%
2019/03/07	0	0.00	38	7.26	7.11	-38	418	-9.09%
2019/03/05	1	7.13	8	7.21	7.10	-7	405	-1.73%
2019/03/04	5	6.98	0	0.00	7.07	5	389	1.28%
2019/02/26	5	7.10	0	0.00	7.11	5	386	1.29%
2019/02/25	17	7.14	4	7.17	7.20	13	427	3.04%
2019/02/22	30	7.17	14	7.12	7.14	16	429	3.72%
2019/02/18	10	6.82	0	0.00	6.86	10	314	3.18%
2019/02/11	2	6.61	0	0.00	6.62	2	341	0.59%
2019/01/28	1	6.64	0	0.00	6.67	1	340	0.29%
2019/01/25	5	6.62	0	6.62	6.62	5	350	1.41%
2019/01/24	0	0.00	33	6.63	6.60	-33	341	-9.67%
2019/01/23	0	6.60	0	0.00	6.63	0	340	0.00%
2018/11/23	1	7.26	4	7.25	7.15	-3	451	-0.66%
2018/11/22	5	7.36	4	7.24	7.30	1	481	0.21%
2018/11/21	0	0.00	2	7.13	7.15	-2	437	-0.46%
2018/11/13	7	6.93	5	7.02	6.92	2	465	0.43%
2018/11/08	0	0.00	5	6.93	6.79	-5	448	-1.11%
2018/11/02	5	6.90	0	0.00	6.77	5	493	1.01%
2018/10/25	1	6.68	0	0.00	6.51	1	568	0.18%
2018/10/11	3	6.51	0	0.00	6.51	3	746	0.40%
2018/10/09	2	7.23	0	0.00	7.23	2	733	0.27%
2018/10/05	4	7.49	1	7.30	7.44	3	899	0.33%
2018/09/25	4	7.74	0	0.00	7.70	4	1,234	0.32%
2018/09/10	10	7.70	0	0.00	7.54	10	1,775	0.56%
2018/08/30	0	0.00	3	8.83	8.72	-3	2,934	-0.10%
2018/08/29	3	9.02	0	0.00	8.90	3	2,950	0.10%
2018/08/20	0	0.00	100	8.35	8.33	-100	3,279	-3.05%
2018/08/15	100	8.64	130	8.62	8.54	-30	3,408	-0.88%	大賣/
2018/08/14	0	0.00	30	8.63	8.63	-30	3,409	-0.88%
2018/08/08	0	0.00	17	9.57	9.60	-17	3,478	-0.49%
2018/08/07	0	0.00	6	9.21	9.23	-6	3,450	-0.17%
2018/08/06	2	9.33	0	0.00	9.31	2	3,461	0.06%
2018/07/31	16	9.46	0	0.00	9.33	16	3,406	0.47%
2018/07/30	1	9.33	1	9.38	9.33	0	3,400	0.00%
2018/07/27	0	0.00	21	9.67	9.67	-21	3,387	-0.62%
2018/07/25	7	9.50	8	9.62	9.45	-1	3,331	-0.03%
2018/07/23	22	9.50	0	0.00	9.48	22	3,313	0.66%
2018/07/20	5	9.89	28	9.87	9.65	-23	3,301	-0.70%
2018/07/19	13	9.67	4	9.61	9.60	9	3,248	0.28%
2018/07/18	4	9.82	1	9.61	9.58	3	3,244	0.09%
2018/07/17	0	0.00	6	9.69	9.65	-6	3,250	-0.18%
2018/07/16	17	9.98	2	9.82	9.82	15	3,233	0.46%
2018/07/13	15	9.62	14	9.82	10.05	1	3,168	0.03%
2018/07/12	3	9.23	2	9.35	9.20	1	3,063	0.03%
2018/07/10	4	8.95	0	0.00	9.10	4	2,887	0.14%
2018/07/06	30	8.82	84	9.00	8.90	-54	2,866	-1.88%
2018/07/05	1	9.21	4	9.27	9.08	-3	2,837	-0.11%
2018/07/04	3	9.54	30	9.42	9.10	-27	2,785	-0.97%
2018/07/03	20	9.51	0	0.00	9.51	20	2,761	0.72%
2018/07/02	0	0.00	40	10.03	9.90	-40	2,740	-1.46%
2018/06/29	71	9.89	0	0.00	9.74	71	2,689	2.64%
2018/06/28	24	9.85	20	10.01	9.72	4	2,644	0.15%
2018/06/27	30	10.16	3	10.23	9.85	27	2,619	1.03%
2018/06/26	146	10.37	20	10.35	10.10	126	2,595	4.85%	大買/鉅額交易
2018/06/25	47	10.21	30	10.53	10.15	17	2,551	0.67%
2018/06/22	21	10.35	1	10.30	10.05	20	2,468	0.81%
2018/06/21	2	10.15	37	9.86	9.92	-35	2,387	-1.47%
2018/06/20	15	9.50	3	9.46	9.40	12	2,326	0.52%
2018/06/15	0	0.00	21	10.30	10.00	-21	2,260	-0.93%
2018/06/13	0	0.00	24	10.84	10.45	-24	2,290	-1.05%
2018/06/12	24	11.40	22	11.41	11.15	2	2,206	0.09%
2018/06/11	61	10.84	48	11.02	11.30	13	2,089	0.62%
2018/06/08	16	10.00	44	10.31	10.50	-28	1,743	-1.61%
2018/06/07	73	9.36	72	9.40	9.55	1	1,700	0.06%
2018/06/06	10	9.12	0	0.00	8.95	10	1,536	0.65%
2018/06/05	32	9.28	45	9.28	9.03	-13	1,516	-0.86%
2018/06/04	20	9.04	2	9.14	8.96	18	1,432	1.26%
2018/06/01	38	9.06	58	9.09	9.00	-20	1,408	-1.42%
2018/05/31	57	8.96	0	0.00	8.73	57	1,310	4.35%
2018/05/30	6	8.62	8	9.06	8.85	-2	1,266	-0.16%
2018/05/25	1	8.42	0	0.00	8.25	1	1,146	0.09%
2018/05/24	15	8.62	15	8.62	8.60	0	1,103	0.00%
2018/05/22	2	7.98	0	0.00	7.98	2	999	0.20%
2018/05/18	0	0.00	26	8.17	8.14	-26	983	-2.64%
2018/05/17	7	7.90	0	0.00	7.71	7	931	0.75%
2018/05/15	3	7.73	0	0.00	7.69	3	895	0.33%
2018/05/14	0	0.00	1	7.72	7.76	-1	915	-0.11%
2018/05/10	1	7.60	0	0.00	7.51	1	914	0.11%
2018/05/02	0	0.00	2	7.59	7.59	-2	1,052	-0.19%
2018/04/24	12	7.68	0	0.00	7.62	12	1,088	1.10%
2018/04/23	5	7.99	10	7.72	7.92	-5	1,088	-0.46%
2018/04/13	0	0.00	10	8.18	8.18	-10	1,224	-0.82%
2018/04/12	0	0.00	3	8.10	8.15	-3	1,245	-0.24%
2018/04/11	0	8.01	0	0.00	8.10	0	1,249	0.00%
2018/03/28	0	8.40	0	0.00	8.42	0	1,258	0.00%
2018/03/27	5	8.59	5	8.68	8.60	0	1,254	0.00%
2018/03/26	0	8.40	0	0.00	8.45	0	1,243	0.00%
2018/03/23	0	0.00	2	8.47	8.50	-2	1,234	-0.16%
2018/03/22	0	8.75	0	0.00	8.75	0	1,223	0.00%
2018/03/21	4	8.90	0	0.00	8.98	4	1,209	0.33%
2018/03/20	44	8.94	74	8.98	9.00	-30	1,185	-2.53%
2018/03/15	51	8.76	0	0.00	8.78	51	1,017	5.01%
2018/03/13	1	8.74	67	9.05	8.81	-66	972	-6.79%
2018/03/01	0	7.69	0	0.00	7.68	0	786	0.00%
2018/02/27	0	0.00	10	7.64	7.71	-10	817	-1.22%
2018/02/26	0	0.00	1	7.53	7.58	-1	1,042	-0.10%
2018/02/22	0	0.00	3	7.53	7.50	-3	1,100	-0.27%
2018/02/21	6	7.42	0	0.00	7.37	6	1,103	0.54%
2018/02/09	2	6.96	0	0.00	7.15	2	1,115	0.18%
2018/02/07	8	7.65	0	0.00	7.50	8	1,118	0.72%
2018/02/06	8	7.33	26	7.54	7.49	-18	1,123	-1.60%
2018/02/01	0	8.41	0	0.00	8.45	0	1,136	0.00%
2018/01/30	57	8.73	5	8.88	8.59	52	1,175	4.42%
2018/01/29	11	8.97	0	0.00	9.04	11	1,157	0.95%
2018/01/19	0	0.00	2	8.54	8.48	-2	1,663	-0.12%
2018/01/18	0	0.00	4	8.60	8.47	-4	1,684	-0.24%
2018/01/16	0	0.00	2	8.60	8.60	-2	1,675	-0.12%
2018/01/09	51	9.09	35	8.92	8.76	16	1,774	0.90%