百一 (6152)-高橋券商分點個股進出

台股 » 個股 » 百一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

百一

(6152)

股價
14.85
漲跌
▲0.05
漲幅
+0.34%
成交量
984張
產業
上市通信網路類股
116人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

百一 (6152)籌碼相關－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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
2024/11/15	0	0.00	11	14.86	14.85	-11	3,339	-0.33%
2024/11/14	0	0.00	1	15.10	14.80	-1	3,393	-0.03%
2024/11/13	8	15.25	0	0.00	15.25	8	3,415	0.23%
2024/11/12	28	15.18	14	15.53	15.80	14	3,473	0.40%
2024/11/11	40	15.75	0	0.00	15.40	40	3,445	1.16%
2024/11/08	0	0.00	26	16.18	16.20	-26	3,410	-0.76%
2024/11/07	0	0.00	14	15.26	15.30	-14	3,410	-0.41%
2024/11/06	10	15.05	1	15.10	15.00	9	3,420	0.26%
2024/11/05	5	14.90	0	0.00	14.90	5	3,445	0.15%
2024/11/04	1	14.95	0	0.00	14.95	1	3,485	0.03%
2024/11/01	14	15.12	0	0.00	15.25	14	3,524	0.40%
2024/10/30	1	15.20	1	15.30	15.25	0	3,531	0.00%
2024/10/29	3	15.60	0	0.00	15.60	3	3,539	0.08%
2024/10/28	14	16.11	0	0.00	15.85	14	3,539	0.40%
2024/10/25	0	0.00	6	16.15	16.15	-6	3,557	-0.17%
2024/10/24	8	15.93	0	0.00	15.70	8	3,590	0.22%
2024/10/23	2	16.25	1	16.65	16.40	1	3,593	0.03%
2024/10/21	2	15.93	0	0.00	16.00	2	3,684	0.05%
2024/10/18	7	15.56	6	15.95	16.00	1	3,723	0.03%
2024/10/17	5	15.80	0	0.00	15.80	5	3,750	0.13%
2024/10/16	11	15.71	14	15.81	15.80	-3	3,777	-0.08%
2024/10/15	26	15.64	0	0.00	15.60	26	3,807	0.68%
2024/10/14	0	0.00	6	15.91	16.00	-6	3,840	-0.16%
2024/10/11	9	15.93	10	16.10	15.75	-1	3,858	-0.03%
2024/10/09	35	16.87	5	16.83	16.75	30	3,859	0.78%
2024/10/08	5	18.55	34	18.57	18.60	-29	3,819	-0.76%
2024/10/07	2	18.30	41	17.91	18.30	-39	3,907	-1.00%
2024/10/04	26	16.33	15	16.49	16.65	11	3,991	0.28%
2024/10/01	3	16.20	1	16.20	16.40	2	4,098	0.05%
2024/09/30	6	16.62	5	16.95	16.60	1	4,166	0.02%
2024/09/27	47	17.01	5	17.06	16.90	42	4,311	0.97%
2024/09/26	29	17.19	5	17.13	17.05	24	4,411	0.54%
2024/09/25	6	18.06	40	18.03	18.25	-34	4,450	-0.76%
2024/09/24	1	17.30	3	17.23	17.35	-2	4,464	-0.04%
2024/09/23	12	17.00	4	17.00	16.95	8	4,542	0.18%
2024/09/20	21	17.41	5	17.70	17.20	16	4,688	0.34%
2024/09/18	10	17.50	1	17.50	17.65	9	4,683	0.19%
2024/09/16	14	17.86	10	18.15	17.45	4	4,656	0.09%
2024/09/13	12	18.78	15	18.59	18.55	-3	4,604	-0.07%
2024/09/12	21	19.22	24	19.48	19.75	-3	4,559	-0.07%
2024/09/11	0	0.00	27	18.46	18.70	-27	4,367	-0.62%
2024/09/10	13	16.99	17	17.12	17.00	-4	4,225	-0.09%
2024/09/09	0	0.00	17	16.20	16.20	-17	4,120	-0.41%
2024/09/05	5	15.35	0	0.00	15.15	5	4,291	0.12%
2024/09/04	2	15.30	0	0.00	15.30	2	4,408	0.05%
2024/09/02	0	0.00	2	17.00	16.85	-2	4,359	-0.05%
2024/08/30	0	0.00	23	16.00	16.20	-23	4,315	-0.53%
2024/08/27	10	16.40	10	16.42	16.25	0	4,308	0.00%
2024/08/26	10	16.50	0	0.00	16.35	10	4,334	0.23%
2024/08/23	1	15.75	0	0.00	15.75	1	4,316	0.02%
2024/08/22	11	16.17	6	16.20	15.85	5	4,322	0.12%
2024/08/20	11	16.39	0	0.00	16.25	11	4,294	0.26%
2024/08/19	6	16.58	9	16.65	16.70	-3	4,272	-0.07%
2024/08/16	12	16.49	4	16.63	16.15	8	4,256	0.19%
2024/08/15	1	16.10	0	0.00	15.75	1	4,206	0.02%
2024/08/14	23	16.18	11	16.29	16.25	12	4,171	0.29%
2024/08/13	3	15.00	0	0.00	14.85	3	4,099	0.07%
2024/08/12	10	14.50	3	14.55	14.55	7	4,105	0.17%
2024/08/09	12	14.84	0	0.00	14.70	12	4,080	0.29%
2024/08/08	0	0.00	10	15.03	15.60	-10	4,019	-0.25%
2024/08/07	1	15.45	0	0.00	15.40	1	4,017	0.02%
2024/08/06	41	14.07	0	0.00	14.25	41	3,991	1.03%
2024/08/05	0	0.00	10	14.30	14.30	-10	3,947	-0.25%
2024/08/01	3	16.60	0	0.00	16.30	3	3,883	0.08%
2024/07/31	8	16.05	3	15.95	15.95	5	3,860	0.13%
2024/07/30	0	0.00	2	15.78	16.05	-2	3,846	-0.05%
2024/07/29	5	15.65	0	0.00	15.75	5	3,814	0.13%
2024/07/26	0	0.00	3	16.50	16.50	-3	3,760	-0.08%
2024/07/23	3	16.20	10	16.60	16.95	-7	3,726	-0.19%
2024/07/22	10	16.85	24	17.49	16.85	-14	3,650	-0.38%
2024/07/19	17	17.43	14	17.61	17.35	3	3,584	0.08%
2024/07/18	14	17.49	2	17.30	17.50	12	3,538	0.34%
2024/07/17	2	18.15	11	18.03	18.10	-9	3,486	-0.26%
2024/07/16	8	17.56	63	17.51	17.65	-55	3,446	-1.60%
2024/07/15	11	17.92	2	18.10	17.90	9	3,400	0.26%
2024/07/12	11	18.65	20	18.92	18.65	-9	3,335	-0.27%
2024/07/11	25	18.62	7	18.73	18.75	18	3,283	0.55%
2024/07/10	7	18.66	41	18.71	18.65	-34	3,217	-1.06%
2024/07/09	24	17.70	17	17.75	19.45	7	3,093	0.23%
2024/07/08	37	18.14	21	19.00	17.70	16	2,900	0.55%
2024/07/05	10	16.60	24	17.52	17.85	-14	2,671	-0.52%
2024/07/04	17	16.51	0.3	16.60	16.25	16.7	2,541	0.66%
2024/07/03	43	17.18	6	16.82	16.70	37	2,445	1.51%
2024/07/02	8	17.97	262	18.04	18.00	-254	2,278	-11.15%	大賣/鉅額交易
2024/07/01	244	17.64	9	17.21	17.50	235	2,139	10.98%	大買/鉅額交易
2024/06/28	2	16.70	22	16.44	16.75	-20	2,024	-0.99%
2024/06/27	6	15.33	7	15.54	15.30	-1	1,915	-0.05%
2024/06/26	7	14.99	70	15.16	15.20	-63	1,800	-3.50%
2024/06/25	5	13.45	3	13.30	13.85	2	1,615	0.12%
2024/06/24	27	13.95	5	13.79	13.75	22	1,569	1.40%
2024/06/21	19	13.57	16	13.65	13.75	3	1,521	0.20%
2024/06/20	16	13.69	6	13.70	13.75	10	1,491	0.67%
2024/06/19	40	13.90	5	14.10	13.75	35	1,428	2.45%
2024/06/18	20	12.88	16	13.07	13.70	4	1,306	0.31%
2024/06/17	4	12.13	0	0.00	12.50	4	1,165	0.34%
2024/06/14	9	12.38	12	12.58	12.45	-3	1,123	-0.27%
2024/06/13	28	12.57	5	12.95	12.40	23	1,077	2.13%
2024/06/12	28	12.82	15	12.63	13.00	13	998	1.30%
2024/06/11	10	11.85	41	12.11	12.15	-31	840	-3.69%
2024/06/05	2	11.20	0	0.00	11.00	2	717	0.28%
2024/06/03	0	0.00	5	11.05	11.05	-5	737	-0.68%
2024/05/31	18	11.08	0	0.00	11.10	18	737	2.44%
2024/05/30	9	11.35	7	11.37	11.30	2	721	0.28%
2024/05/29	6	11.05	17	11.15	11.10	-11	695	-1.58%
2024/05/28	2	11.05	31	10.96	11.05	-29	683	-4.24%
2024/05/27	0	0.00	10	11.00	11.00	-10	689	-1.45%
2024/05/17	16	10.70	0	0.00	10.75	16	824	1.94%
2024/05/16	29	10.60	18	10.54	10.65	11	806	1.36%
2024/05/15	2	10.10	0	0.00	10.10	2	784	0.25%
2024/05/14	0	0.00	8	10.03	10.15	-8	789	-1.01%
2024/05/13	8	9.90	0	0.00	9.95	8	786	1.02%
2024/05/10	4	9.97	0	0.00	9.98	4	787	0.51%
2024/05/06	0	0.00	32	10.00	10.10	-32	839	-3.81%
2024/04/16	10	9.80	0	0.00	9.58	10	1,021	0.98%
2024/04/11	2	10.05	1	10.05	10.10	1	1,036	0.10%
2024/04/10	1	10.10	0	0.00	10.10	1	1,058	0.09%
2024/04/08	0	0.00	2	10.10	10.20	-2	1,091	-0.18%
2024/03/29	1	10.25	0	0.00	10.30	1	1,183	0.08%
2024/03/28	1	10.30	0	0.00	10.25	1	1,189	0.08%
2024/03/27	5	10.25	0	0.00	10.25	5	1,188	0.42%
2024/03/21	0	0.00	5	10.15	10.20	-5	1,186	-0.42%
2024/03/20	3	10.10	7	10.15	10.20	-4	1,192	-0.34%
2024/03/13	2	10.70	0	0.00	10.65	2	1,192	0.17%
2024/03/12	5	10.90	0	0.00	11.00	5	1,214	0.41%
2024/03/06	0	0.00	10	11.40	11.35	-10	1,171	-0.85%
2024/03/05	0	0.00	5	11.30	11.35	-5	1,154	-0.43%
2024/02/27	15	11.15	6	11.34	11.30	9	1,076	0.84%
2024/02/26	0	0.00	2	11.10	11.45	-2	1,050	-0.19%
2024/02/22	0	0.00	5	11.05	11.05	-5	952	-0.52%
2024/02/21	2	10.45	0	0.00	10.95	2	916	0.22%
2024/02/20	0	0.00	1	10.55	10.50	-1	879	-0.11%
2024/02/19	0	0.00	5	10.60	10.60	-5	863	-0.58%
2024/02/02	0	0.00	30	10.30	10.25	-30	844	-3.55%
2024/02/01	3	10.37	0	0.00	10.50	3	829	0.36%
2024/01/29	2	11.00	0	0.00	11.05	2	766	0.26%
2024/01/23	0	0.00	4	11.50	11.45	-4	727	-0.55%
2024/01/22	4	11.10	5	11.20	11.20	-1	685	-0.15%
2024/01/19	1	10.85	0	0.00	10.85	1	661	0.15%
2024/01/17	2	10.88	0	0.00	10.80	2	641	0.31%
2024/01/16	0	0.00	5	11.39	11.40	-5	606	-0.82%
2024/01/04	5	11.15	0	0.00	11.15	5	506	0.99%
2024/01/02	30	11.19	5	11.20	11.05	25	464	5.39%
2023/12/29	2	10.93	2	10.95	10.95	0	440	0.00%
2023/12/28	0	0.00	2	10.55	10.80	-2	392	-0.51%
2023/12/18	5	10.45	0	0.00	10.40	5	306	1.63%
2023/12/14	0	0.00	52	10.25	10.45	-52	294	-17.67%
2023/12/07	3	10.40	0	0.00	10.40	3	271	1.10%
2023/11/30	2	9.95	0	0.00	9.93	2	254	0.79%
2023/11/27	0	0.00	3	9.95	9.92	-3	263	-1.14%
2023/11/21	0	0.00	3	9.97	9.90	-3	266	-1.13%
2023/11/16	0	0.00	15	9.97	9.95	-15	292	-5.12%
2023/11/15	10	9.99	0	0.00	10.00	10	292	3.42%
2023/11/14	0	0.00	2	9.94	9.87	-2	292	-0.68%
2023/11/13	0	0.00	12	9.85	9.86	-12	291	-4.11%
2023/11/03	4	9.71	7	9.75	9.64	-3	348	-0.86%
2023/10/25	2	9.42	0	0.00	9.52	2	413	0.48%
2023/10/20	7	9.05	0	0.00	9.20	7	415	1.69%
2023/10/17	2	9.62	0	0.00	9.65	2	413	0.48%
2023/10/16	2	9.71	0	0.00	9.65	2	416	0.48%
2023/10/13	2	9.76	0	0.00	9.82	2	419	0.48%
2023/10/11	2	9.76	0	0.00	9.81	2	430	0.46%
2023/10/03	5	9.93	0	0.00	9.97	5	484	1.03%
2023/09/27	2	9.96	0	0.00	9.96	2	520	0.38%
2023/09/20	0	0.00	1	10.05	10.00	-1	549	-0.18%
2023/09/19	0	0.00	5	10.02	10.05	-5	551	-0.91%
2023/09/18	2	10.15	0	0.00	10.15	2	552	0.36%
2023/09/15	3	10.18	0	0.00	10.20	3	558	0.54%
2023/09/13	9	9.98	0	0.00	9.99	9	553	1.63%
2023/08/30	0	0.00	5	10.50	10.50	-5	580	-0.86%
2023/08/28	5	10.50	0	0.00	10.45	5	586	0.85%
2023/08/24	0	0.00	10	10.48	10.45	-10	585	-1.71%
2023/08/23	1	10.20	6	10.20	10.20	-5	577	-0.87%
2023/08/18	2	9.97	0	0.00	10.00	2	572	0.35%
2023/08/17	0	0.00	20	10.05	10.05	-20	578	-3.45%
2023/08/16	0	0.00	10	10.00	10.10	-10	579	-1.73%
2023/08/15	5	10.05	0	0.00	10.05	5	585	0.85%
2023/08/14	2	9.98	1	10.05	10.00	1	588	0.17%
2023/08/10	5	9.93	0	0.00	10.00	5	586	0.85%
2023/08/08	2	10.55	4	10.55	10.55	-2	558	-0.36%
2023/07/31	2	10.20	0	0.00	10.30	2	570	0.35%
2023/07/26	0	0.00	17	10.10	10.10	-17	590	-2.88%
2023/07/17	0	0.00	2	10.50	10.45	-2	685	-0.29%
2023/07/06	0	0.00	2	10.40	10.45	-2	938	-0.21%
2023/07/05	0	0.00	5	10.55	10.50	-5	1,002	-0.50%
2023/06/27	2	10.30	0	0.00	10.20	2	1,101	0.18%
2023/06/15	2	10.35	5	10.28	10.25	-3	1,213	-0.25%
2023/06/14	0	0.00	5	10.20	10.20	-5	1,209	-0.41%
2023/06/13	0	0.00	5	10.10	10.25	-5	1,211	-0.41%
2023/06/12	5	10.00	0	0.00	10.05	5	1,209	0.41%
2023/06/09	13	10.20	0	0.00	10.25	13	1,195	1.09%
2023/06/08	2	10.45	0	0.00	10.50	2	1,169	0.17%
2023/06/07	5	10.70	0	0.00	10.70	5	1,170	0.43%
2023/06/01	6	10.80	0	0.00	10.75	6	1,187	0.51%
2023/05/31	0	0.00	5	10.85	10.90	-5	1,190	-0.42%
2023/05/30	5	10.45	0	0.00	10.60	5	1,185	0.42%
2023/05/23	1	10.80	0	0.00	10.80	1	1,180	0.08%
2023/05/18	0	0.00	12	10.40	10.40	-12	1,172	-1.02%
2023/05/17	0	0.00	2	10.20	10.25	-2	1,169	-0.17%
2023/05/15	9	10.29	0	0.00	10.50	9	1,163	0.77%
2023/05/10	1	11.10	0	0.00	11.05	1	1,150	0.09%
2023/05/09	16	11.22	0	0.00	11.05	16	1,147	1.39%
2023/05/04	0	0.00	9	12.10	12.20	-9	1,095	-0.82%
2023/05/02	5	11.85	0.2	12.05	12.15	4.8	1,084	0.44%
2023/04/28	31	11.80	3	11.70	11.85	28	1,078	2.60%
2023/04/27	2	11.75	0	0.00	11.70	2	1,072	0.19%
2023/04/26	10	11.45	0.8	11.45	11.55	9.2	1,072	0.86%
2023/04/25	5	11.65	0	0.00	11.60	5	1,061	0.47%
2023/04/21	19	11.77	15	12.07	11.80	4	1,027	0.39%
2023/04/20	10	12.05	10	12.24	12.00	0	992	0.00%
2023/04/19	5	12.15	0	0.00	12.10	5	970	0.52%
2023/04/18	8	12.63	13	12.95	12.45	-5	934	-0.54%
2023/04/17	9	12.37	4	12.41	12.50	5	866	0.58%
2023/04/14	3	12.37	1	12.35	12.35	2	836	0.24%
2023/04/13	2	12.10	0	0.00	12.00	2	780	0.26%
2023/04/12	12	12.13	0	0.00	12.05	12	758	1.58%
2023/04/11	5	12.31	1	12.50	12.15	4	723	0.55%
2023/04/10	3	11.48	22	11.64	11.95	-19	640	-2.97%
2023/04/06	0	0.00	5	11.25	11.10	-5	561	-0.89%
2023/03/31	0	0.00	26	10.98	11.10	-26	545	-4.77%
2023/03/29	5	10.90	0	0.00	11.15	5	516	0.97%
2023/03/28	30	11.07	1	11.15	11.30	29	496	5.85%
2023/03/27	16	11.48	11	11.55	11.55	5	434	1.15%
2023/03/10	0	0.00	16	10.15	10.05	-16	391	-4.08%
2023/03/06	0	0.00	2	10.45	10.45	-2	403	-0.50%
2023/02/23	0	0.00	15	10.10	10.15	-15	445	-3.36%
2023/02/21	0	0.00	2	10.10	10.15	-2	487	-0.41%
2023/02/09	2	9.92	0	0.00	9.96	2	512	0.39%
2023/02/08	15	10.10	5	10.05	10.00	10	507	1.97%
2023/02/01	0	0.00	7	9.97	9.95	-7	505	-1.39%
2023/01/31	4	9.81	0	0.00	9.80	4	502	0.80%
2023/01/30	9	9.67	4	9.81	9.63	5	502	1.00%
2023/01/17	0	0.00	14	9.55	9.57	-14	497	-2.81%
2023/01/13	9	9.92	0	0.00	9.88	9	493	1.83%
2023/01/06	0	0.00	8	9.98	9.98	-8	510	-1.57%
2022/12/28	0	0.00	1	9.96	9.90	-1	566	-0.18%
2022/12/27	0	0.00	2	10.00	9.99	-2	567	-0.35%
2022/12/23	2	10.00	0	0.00	10.00	2	576	0.35%
2022/12/12	0	0.00	10	10.40	10.30	-10	678	-1.47%
2022/12/09	12	10.39	0	0.00	10.55	12	696	1.72%
2022/12/02	19	11.17	0	0.00	11.15	19	927	2.05%
2022/11/25	4	11.35	2	11.15	11.10	2	905	0.22%
2022/11/21	15	11.30	0	0.00	11.10	15	894	1.68%
2022/11/16	0	0.00	30	11.00	11.00	-30	877	-3.42%
2022/11/14	10	10.75	0	0.00	10.75	10	902	1.11%
2022/11/09	0	0.00	2	10.40	10.25	-2	943	-0.21%
2022/10/28	1	9.78	0	0.00	9.53	1	1,019	0.10%
2022/10/24	0	0.00	1	9.82	9.77	-1	1,055	-0.09%
2022/10/20	1	9.67	0	0.00	9.89	1	1,082	0.09%
2022/10/19	7	9.76	34	9.61	9.95	-27	1,087	-2.48%
2022/10/05	20	10.48	0	0.00	10.45	20	1,079	1.85%
2022/10/04	0	0.00	13	10.65	10.65	-13	1,073	-1.21%
2022/09/30	14	10.49	0	0.00	10.50	14	1,068	1.31%
2022/09/28	14	10.70	2	10.05	10.05	12	1,054	1.14%
2022/09/27	0	0.00	5	10.55	10.80	-5	1,035	-0.48%
2022/09/23	14	10.83	13	10.81	10.80	1	1,018	0.10%
2022/09/22	0	0.00	1	11.20	11.20	-1	1,004	-0.10%
2022/09/21	10	11.40	1	11.30	11.30	9	985	0.91%
2022/09/20	6	11.73	3	11.53	11.65	3	972	0.31%
2022/09/19	48	11.83	2	11.70	11.75	46	952	4.83%
2022/09/15	10	12.40	12	12.51	12.10	-2	905	-0.22%
2022/09/14	0	0.00	3	12.13	12.40	-3	824	-0.36%
2022/09/13	16	11.61	0	0.00	12.20	16	772	2.07%
2022/09/12	2	11.55	15	11.55	11.55	-13	675	-1.92%
2022/09/07	0	0.00	33	10.20	10.20	-33	622	-5.30%
2022/09/06	13	10.74	0	0.00	10.45	13	619	2.10%
2022/09/02	20	11.00	0	0.00	10.95	20	608	3.29%
2022/08/31	0	0.00	3	11.15	11.15	-3	625	-0.48%
2022/08/25	3	10.75	0	0.00	10.90	3	585	0.51%
2022/08/22	2	11.50	0	0.00	11.20	2	551	0.36%
2022/08/16	0	0.00	10	10.70	10.60	-10	468	-2.14%
2022/08/08	0	0.00	7	11.29	11.25	-7	407	-1.72%
2022/07/29	0	0.00	15	10.90	10.80	-15	351	-4.26%
2022/07/21	0	0.00	10	10.10	10.00	-10	279	-3.58%
2022/07/20	0	0.00	2	10.10	9.92	-2	267	-0.75%
2022/07/19	0	0.00	3	9.95	9.91	-3	267	-1.12%
2022/07/18	2	9.82	3	9.99	9.81	-1	264	-0.38%
2022/07/15	2	9.78	2	9.92	9.76	0	262	0.00%
2022/07/14	0	0.00	2	9.59	9.85	-2	262	-0.76%
2022/07/12	2	8.94	0	0.00	9.11	2	258	0.77%
2022/07/06	3	8.72	0	0.00	8.70	3	265	1.13%
2022/07/04	3	8.63	0	0.00	8.73	3	275	1.09%
2022/06/29	0	0.00	1	9.30	9.26	-1	283	-0.35%
2022/06/21	0	0.00	1	9.56	9.54	-1	291	-0.34%
2022/06/16	10	10.00	0	0.00	9.90	10	299	3.34%
2022/06/10	10	10.00	0	0.00	10.05	10	300	3.33%
2022/06/01	1	9.88	0	0.00	9.79	1	298	0.33%
2022/05/23	0	0.00	8	9.39	9.61	-8	316	-2.52%
2022/05/18	0	0.00	5	9.21	9.28	-5	342	-1.46%
2022/04/25	1	8.85	0	0.00	8.92	1	446	0.22%
2022/04/21	4	9.22	0	0.00	9.32	4	468	0.85%
2022/04/15	8	9.07	0	0.00	9.06	8	507	1.58%
2022/03/21	2	10.05	1	10.05	10.15	1	1,277	0.08%
2022/03/11	1	9.45	0	0.00	9.42	1	1,485	0.07%
2022/03/02	0	0.00	5	10.05	10.30	-5	1,729	-0.29%
2022/02/22	10	10.06	0	0.00	10.10	10	1,831	0.55%
2022/02/21	1	10.30	0	0.00	10.25	1	1,876	0.05%
2022/02/15	5	10.50	3	10.45	10.35	2	2,165	0.09%
2022/02/11	5	10.90	0	0.00	10.90	5	2,150	0.23%
2022/02/10	5	11.10	0	0.00	11.10	5	2,132	0.23%
2022/02/09	0	0.00	5	11.60	11.60	-5	2,120	-0.24%
2022/01/25	5	11.00	2	10.90	10.85	3	2,114	0.14%
2022/01/24	1	10.95	0	0.00	11.20	1	2,110	0.05%
2022/01/20	0	0.00	11	11.59	11.70	-11	2,104	-0.52%
2022/01/17	0	0.00	12	11.48	11.65	-12	2,100	-0.57%
2022/01/14	13	11.00	0	0.00	11.25	13	2,093	0.62%
2022/01/11	3	12.10	0	0.00	11.50	3	2,066	0.15%
2022/01/10	1	11.65	4	11.65	11.60	-3	2,052	-0.15%
2022/01/07	4	11.23	0	0.00	11.15	4	2,034	0.20%
2022/01/06	10	11.55	0	0.00	11.55	10	2,010	0.50%
2022/01/04	0	0.00	2	12.25	12.05	-2	1,968	-0.10%
2022/01/03	10	12.19	0	0.00	12.15	10	1,951	0.51%
2021/12/29	10	12.73	7	12.79	12.70	3	1,875	0.16%
2021/12/28	1	12.85	23	12.78	12.65	-22	1,820	-1.21%
2021/12/27	29	12.20	6	12.52	12.70	23	1,736	1.32%
2021/12/24	10	12.68	28.1	12.70	12.70	-18.1	1,596	-1.13%
2021/12/22	0	0.00	4	11.30	11.30	-4	1,350	-0.30%
2021/12/15	8	11.84	0	0.00	11.90	8	1,269	0.63%
2021/12/14	0	0.00	7	11.84	12.00	-7	1,237	-0.57%
2021/12/13	1	12.10	2	11.60	11.60	-1	1,189	-0.08%
2021/12/10	0	0.00	5	11.40	11.50	-5	1,141	-0.44%
2021/12/08	0	0.00	1	11.90	11.65	-1	1,095	-0.09%
2021/12/07	0	0.00	1	11.40	11.55	-1	1,051	-0.10%
2021/12/06	0	0.00	5	11.00	11.10	-5	1,010	-0.49%
2021/12/03	5	11.20	4	11.10	11.25	1	994	0.10%
2021/12/02	14	11.64	10	11.67	11.70	4	924	0.43%
2021/12/01	2	10.50	0	0.00	10.65	2	792	0.25%
2021/11/26	0	0.00	8	10.87	10.70	-8	764	-1.05%
2021/11/25	4	11.35	6	11.33	11.20	-2	745	-0.27%
2021/11/24	2	10.65	0	0.00	10.65	2	717	0.28%
2021/11/23	1	10.85	7	10.80	10.65	-6	707	-0.85%
2021/11/22	1	11.30	4	11.30	11.30	-3	680	-0.44%
2021/11/19	8	11.08	2	11.25	11.00	6	661	0.91%
2021/11/18	7	11.28	1	11.55	11.65	6	615	0.97%
2021/11/17	7	11.94	10	11.82	11.90	-3	562	-0.53%
2021/11/16	13	10.71	65	11.02	11.05	-52	397	-13.08%
2021/11/15	0	0.00	4	9.89	10.05	-4	285	-1.40%
2021/11/08	3	9.04	0	0.00	9.16	3	263	1.14%
2021/11/02	0	0.00	2	8.98	8.95	-2	271	-0.74%
2021/10/22	0	0.00	1	8.45	8.51	-1	277	-0.36%
2021/10/21	2	8.55	0	0.00	8.42	2	281	0.71%
2021/10/20	0	0.00	10	8.40	8.53	-10	296	-3.37%
2021/10/05	0	0.00	2	8.06	8.00	-2	379	-0.53%
2021/09/30	5	8.64	5	8.96	8.56	0	392	0.00%
2021/09/27	8	8.18	0	0.00	8.17	8	401	1.99%
2021/09/14	2	8.21	3	8.26	8.25	-1	441	-0.23%
2021/09/13	6	8.15	0	0.00	8.20	6	443	1.35%
2021/09/10	2	8.13	0	0.00	8.19	2	453	0.44%
2021/09/07	2	8.34	0	0.00	8.42	2	469	0.43%
2021/09/02	7	8.68	0	0.00	8.66	7	500	1.40%
2021/08/19	2	8.12	0	0.00	8.07	2	572	0.35%
2021/08/16	2	8.41	0	0.00	8.38	2	583	0.34%
2021/08/06	0	0.00	10	9.29	9.30	-10	644	-1.55%
2021/08/05	10	9.56	12	9.38	9.43	-2	662	-0.30%
2021/08/04	11	9.56	28	9.52	9.51	-17	701	-2.42%
2021/08/03	10	9.69	10	9.57	9.56	0	731	0.00%
2021/08/02	0	0.00	10	9.55	9.58	-10	752	-1.33%
2021/07/30	0	0.00	20	9.66	9.63	-20	760	-2.63%
2021/07/27	5	10.20	0	0.00	9.99	5	832	0.60%
2021/07/26	55	10.31	0	0.00	10.15	55	875	6.28%
2021/07/23	2	9.75	9	10.07	10.10	-7	894	-0.78%
2021/07/22	1	9.51	0	0.00	9.53	1	919	0.11%
2021/07/21	0	0.00	7	9.43	9.50	-7	943	-0.74%
2021/07/20	7	9.92	0	0.00	9.90	7	975	0.72%
2021/07/19	3	9.97	0	0.00	10.00	3	1,007	0.30%
2021/07/14	10	10.10	0	0.00	10.05	10	1,449	0.69%
2021/07/12	2	10.10	0	0.00	10.05	2	1,609	0.12%
2021/07/05	0	0.00	1	10.10	10.20	-1	1,736	-0.06%
2021/07/02	0	0.00	1	10.10	10.00	-1	1,791	-0.06%
2021/07/01	1	9.99	0	0.00	10.00	1	1,836	0.05%
2021/06/30	0	0.00	1	10.05	10.10	-1	1,850	-0.05%
2021/06/29	0	0.00	1	10.05	10.00	-1	1,864	-0.05%
2021/06/28	0	0.00	1	10.15	10.10	-1	1,878	-0.05%
2021/06/25	0	0.00	1	10.10	10.10	-1	1,907	-0.05%
2021/06/17	0	0.00	10	10.40	10.50	-10	2,334	-0.43%
2021/06/02	2	10.70	5	11.10	10.65	-3	2,783	-0.11%
2021/05/31	0	0.00	5	10.40	10.50	-5	2,827	-0.18%
2021/05/28	10	10.60	0	0.00	10.50	10	2,834	0.35%
2021/05/26	0	0.00	2	10.20	10.35	-2	2,902	-0.07%
2021/05/24	0	0.00	19	9.94	10.10	-19	3,074	-0.62%
2021/05/21	10	9.89	17	9.84	9.84	-7	3,091	-0.23%
2021/05/20	10	9.85	35	9.63	9.60	-25	3,115	-0.80%
2021/05/19	10	9.95	31	9.71	9.75	-21	3,124	-0.67%
2021/05/17	10	9.00	10	8.97	8.97	0	3,134	0.00%
2021/05/14	10	10.00	20	10.15	9.96	-10	3,151	-0.32%
2021/05/13	10	10.50	12	9.96	9.93	-2	3,140	-0.06%
2021/05/11	50	11.63	0	0.00	11.30	50	3,079	1.62%
2021/05/10	10	12.10	20	12.23	12.25	-10	3,053	-0.33%
2021/05/06	0	0.00	22	11.78	11.70	-22	3,036	-0.72%
2021/05/05	0	0.00	10	11.70	11.70	-10	3,033	-0.33%
2021/05/04	30	12.90	30	11.86	11.80	0	3,053	0.00%
2021/05/03	51	12.79	55	12.78	12.70	-4	3,059	-0.13%
2021/04/29	31	13.24	30	12.65	12.65	1	3,025	0.03%
2021/04/28	31	13.19	35.5	13.06	13.10	-4.5	3,002	-0.15%
2021/04/27	35	13.24	33	13.05	13.00	2	2,994	0.07%
2021/04/26	30	13.27	30	13.15	13.05	0	2,974	0.00%
2021/04/22	55	13.76	64	12.97	12.85	-9	2,920	-0.31%
2021/04/21	54	13.34	61	13.74	13.65	-7	2,835	-0.25%
2021/04/20	55	12.99	75	13.33	13.85	-20	2,745	-0.73%
2021/04/19	50	12.00	75	12.31	12.90	-25	2,539	-0.98%
2021/04/16	50	11.60	60.1	12.04	12.00	-10.1	2,447	-0.41%
2021/04/15	50	11.45	51.9	11.41	11.40	-1.9	2,420	-0.08%
2021/04/14	50	11.70	55	11.24	11.25	-5	2,459	-0.20%
2021/04/13	105	12.10	105	11.48	11.45	0	2,467	0.00%	大買/大賣/
2021/04/12	100	11.75	100	11.79	11.90	0	2,474	0.00%
2021/04/09	100	12.25	106	11.74	11.75	-6	2,570	-0.23%	大賣/
2021/04/08	50	12.10	81	12.25	12.25	-31	2,571	-1.21%
2021/04/07	30	11.45	30	11.80	11.90	0	2,530	0.00%
2021/04/06	60	11.36	60	11.25	11.30	0	2,512	0.00%
2021/04/01	51	11.35	50	11.20	11.25	1	2,509	0.04%
2021/03/31	61	11.36	52	11.24	11.20	9	2,508	0.36%
2021/03/30	60	11.33	69	11.24	11.20	-9	2,505	-0.36%
2021/03/29	60	11.46	60	11.39	11.30	0	2,488	0.00%
2021/03/26	50	11.32	53	11.42	11.40	-3	2,504	-0.12%
2021/03/25	51	11.84	50	11.35	11.35	1	2,511	0.04%
2021/03/24	60	11.87	50	11.72	11.70	10	2,557	0.39%
2021/03/23	52	12.48	31	11.73	11.75	21	2,533	0.83%
2021/03/22	38	11.33	30	11.65	12.25	8	2,397	0.33%
2021/03/19	50	10.94	50	11.20	11.15	0	2,255	0.00%
2021/03/18	46	10.61	36	10.96	10.90	10	2,177	0.46%
2021/03/17	30	10.15	30	9.98	10.50	0	2,065	0.00%
2021/03/16	41	10.33	30	9.98	9.99	11	2,068	0.53%
2021/03/12	30	9.65	31	9.74	9.95	-1	2,106	-0.05%
2021/03/11	30	9.48	40	9.58	9.57	-10	2,141	-0.47%
2021/03/10	43	9.42	32	9.36	9.35	11	2,160	0.51%
2021/03/09	34	9.35	30	9.34	9.35	4	2,176	0.18%
2021/03/08	31	9.49	40	9.33	9.29	-9	2,173	-0.41%
2021/03/05	30	9.11	31	9.08	9.94	-1	2,152	-0.05%
2021/03/04	32	9.47	40	9.20	9.19	-8	2,125	-0.38%
2021/03/03	31	9.53	30	9.37	9.43	1	2,114	0.05%
2021/03/02	41	9.74	30	9.36	9.39	11	2,113	0.52%
2021/02/26	31	9.93	30	9.66	9.69	1	2,097	0.05%
2021/02/25	36	10.13	11	10.02	10.05	25	2,102	1.19%
2021/02/24	31	9.65	35	10.50	10.50	-4	2,076	-0.19%
2021/02/22	20	9.48	0	0.00	9.46	20	1,988	1.01%
2021/02/18	11	9.64	0	0.00	9.52	11	1,976	0.56%
2021/02/17	15	9.33	0	0.00	9.24	15	1,976	0.76%
2021/02/05	2	9.91	0	0.00	9.59	2	1,972	0.10%
2021/02/02	5	10.49	10	10.40	10.30	-5	1,981	-0.25%
2021/02/01	5	10.35	20	10.28	10.30	-15	2,025	-0.74%
2021/01/27	5	11.05	0	0.00	10.75	5	2,235	0.22%
2021/01/26	5	11.45	0	0.00	10.95	5	2,245	0.22%
2021/01/22	5	10.74	0.1	10.60	10.65	4.9	2,182	0.23%
2021/01/21	1	10.40	0	0.00	10.30	1	2,184	0.05%
2021/01/20	1	10.60	1	10.50	10.45	0	2,196	0.00%
2021/01/19	5	11.50	4	11.30	11.50	1	2,194	0.05%
2021/01/18	5	11.35	5	11.15	11.20	0	2,202	0.00%
2021/01/15	5	11.70	30	11.31	11.35	-25	2,210	-1.13%
2021/01/14	10	11.75	22	11.35	11.35	-12	2,272	-0.53%
2021/01/13	0	0.00	0	12.00	11.60	0	2,286	0.00%
2021/01/12	14	12.13	0	0.00	11.75	14	2,273	0.62%
2021/01/11	18	12.36	0	0.00	12.20	18	2,270	0.79%
2021/01/08	20	12.55	0	0.00	12.40	20	2,262	0.88%
2021/01/07	4	12.50	4	12.85	12.35	0	2,239	0.00%
2021/01/06	4	13.50	0	0.00	13.15	4	2,195	0.18%
2021/01/05	13	13.62	0	0.00	13.55	13	2,162	0.60%
2021/01/04	63	14.00	7	14.40	14.10	56	2,131	2.63%
2020/12/31	7	13.40	1	13.50	13.95	6	2,011	0.30%
2020/12/30	3	13.25	6	13.25	13.15	-3	1,968	-0.15%
2020/12/28	4	13.20	10	13.15	13.20	-6	1,927	-0.31%
2020/12/18	2	13.15	0	0.00	13.75	2	1,861	0.11%
2020/12/17	20	12.80	0	0.00	12.65	20	1,783	1.12%
2020/12/15	0	0.00	12	12.45	12.45	-12	1,872	-0.64%
2020/12/14	0	0.00	8	12.75	12.70	-8	1,932	-0.41%
2020/12/10	2	13.10	0	0.00	13.00	2	1,948	0.10%
2020/12/09	0	0.00	2	12.30	13.00	-2	1,890	-0.11%
2020/12/08	7	12.93	10	12.80	12.70	-3	1,841	-0.16%
2020/12/07	10	12.55	0	0.00	12.85	10	1,793	0.56%
2020/12/03	1	12.00	0	0.00	12.00	1	1,752	0.06%
2020/12/01	10	12.20	13	12.27	12.30	-3	1,783	-0.17%
2020/11/30	0	0.00	42	12.00	12.00	-42	1,793	-2.34%
2020/11/27	3	11.85	7	11.95	11.95	-4	1,785	-0.22%
2020/11/26	0	0.00	68	11.94	11.95	-68	1,781	-3.82%
2020/11/25	30	11.95	0	0.00	11.60	30	1,785	1.68%
2020/11/24	41	12.02	2	11.85	11.85	39	1,767	2.21%
2020/11/23	3	12.28	0	0.00	12.60	3	1,723	0.17%
2020/11/20	25	11.55	0	0.00	11.55	25	1,665	1.50%
2020/11/19	0	0.00	3	11.30	11.30	-3	1,656	-0.18%
2020/11/17	5	11.10	0	0.00	11.10	5	1,732	0.29%
2020/11/16	15	11.38	7	11.16	11.20	8	1,773	0.45%
2020/11/13	2	11.40	0	0.00	11.35	2	1,763	0.11%
2020/11/12	5	11.13	0	0.00	10.95	5	1,744	0.29%
2020/11/11	0	0.00	7	11.05	11.05	-7	1,733	-0.40%
2020/11/10	15	11.20	30	11.06	11.05	-15	1,719	-0.87%
2020/11/09	4	10.90	2	11.18	11.40	2	1,690	0.12%
2020/11/06	26	11.63	0	0.00	11.10	26	1,643	1.58%
2020/11/05	52	11.69	3	11.05	11.80	49	1,571	3.12%
2020/11/04	2	10.65	20	10.75	10.90	-18	1,473	-1.22%
2020/10/30	0	0.00	62	9.94	9.98	-62	1,379	-4.49%
2020/10/29	60	10.19	0	0.00	9.94	60	1,373	4.37%
2020/10/28	0	0.00	4	10.00	10.00	-4	1,362	-0.29%
2020/10/27	0	0.00	7.5	10.01	10.10	-7.5	1,344	-0.56%
2020/10/26	2	10.05	40	9.90	9.98	-38	1,330	-2.86%
2020/10/23	5	9.96	10	9.90	9.88	-5	1,324	-0.38%
2020/10/22	50	10.25	7	10.04	10.00	43	1,347	3.19%
2020/10/21	4	9.91	1	9.82	9.98	3	1,308	0.23%
2020/10/20	0	0.00	50	9.27	9.47	-50	1,271	-3.93%
2020/10/19	50	9.39	2	9.49	9.40	48	1,260	3.81%
2020/10/16	0	0.00	20	8.90	9.01	-20	1,239	-1.61%
2020/10/15	20	9.14	43	8.99	9.00	-23	1,233	-1.87%
2020/10/14	0	0.00	50	8.73	8.81	-50	1,219	-4.10%
2020/10/13	22	8.83	0	0.00	8.71	22	1,216	1.81%
2020/10/12	40	9.06	0	0.00	9.00	40	1,214	3.29%
2020/10/06	3	8.67	0	0.00	8.68	3	1,207	0.25%
2020/10/05	16	8.76	0	0.00	8.70	16	1,210	1.32%
2020/09/30	0	0.00	1	8.76	8.88	-1	1,248	-0.08%
2020/09/29	2	8.81	0	0.00	8.88	2	1,260	0.16%
2020/09/28	5	8.92	0	0.00	8.86	5	1,256	0.40%
2020/09/25	3	8.72	0	0.00	8.79	3	1,252	0.24%
2020/09/24	0	0.00	2	9.01	9.01	-2	1,222	-0.16%
2020/09/23	2	9.62	0	0.00	9.40	2	1,202	0.17%
2020/09/22	0	0.00	1	9.35	9.38	-1	1,189	-0.08%
2020/09/21	10	9.64	0	0.00	9.41	10	1,175	0.85%
2020/09/18	1	10.05	3	9.90	9.98	-2	1,135	-0.18%
2020/09/17	1	9.50	3	9.95	9.80	-2	1,061	-0.19%
2020/09/16	5	9.26	14	9.25	9.30	-9	972	-0.93%
2020/09/15	0	0.00	3	8.55	8.63	-3	924	-0.32%
2020/09/14	0	0.00	1	8.60	8.45	-1	920	-0.11%
2020/09/10	3	8.61	1	8.61	8.65	2	895	0.22%
2020/09/08	1	9.19	1.3	9.21	9.24	-0.3	843	-0.03%
2020/09/07	0	0.00	28	8.60	8.52	-28	806	-3.47%
2020/09/04	2	8.44	20	8.10	8.79	-18	777	-2.32%
2020/09/03	1	8.23	27	8.06	8.19	-26	735	-3.53%
2020/09/02	0	0.00	20	7.99	7.92	-20	704	-2.84%
2020/09/01	0	0.00	21	7.90	7.95	-21	695	-3.02%
2020/08/31	0	0.00	20	7.79	7.95	-20	686	-2.91%
2020/08/28	0	0.00	15	7.65	7.68	-15	668	-2.24%
2020/08/24	7	7.64	0	0.00	7.53	7	631	1.11%
2020/08/21	1	7.62	25	7.94	8.08	-24	610	-3.93%
2020/08/20	12	7.96	16	7.92	7.97	-4	529	-0.76%
2020/08/19	20	7.24	10	7.23	7.25	10	471	2.12%
2020/08/18	0	0.00	10	7.30	7.23	-10	465	-2.15%
2020/08/17	0	0.00	5	7.30	7.29	-5	459	-1.09%
2020/08/11	6	7.12	0	0.00	7.08	6	447	1.34%
2020/08/10	0	0.00	10	7.22	7.19	-10	449	-2.23%
2020/08/06	0	0.00	10	7.18	7.19	-10	443	-2.26%
2020/08/04	0	0.00	2	7.30	7.26	-2	440	-0.45%
2020/08/03	0	0.00	11	7.19	7.10	-11	437	-2.51%
2020/07/31	0	0.00	20	7.42	7.30	-20	431	-4.64%
2020/07/28	0	0.00	146	7.35	7.60	-146	402	-36.24%	大賣/鉅額交易
2020/07/27	149	7.16	0	0.00	7.39	149	357	41.71%	大買/鉅額交易
2020/07/24	1	6.79	0	0.00	6.78	1	323	0.31%
2020/07/16	0	0.00	32	6.65	6.70	-32	326	-9.80%
2020/07/09	32	7.31	0	0.00	7.23	32	286	11.16%
2020/07/08	0	0.00	1	6.75	6.75	-1	243	-0.41%
2020/07/06	1	6.05	9	6.12	6.07	-8	226	-3.53%
2020/07/03	10	6.00	0	0.00	6.00	10	226	4.41%
2020/06/18	0	0.00	7	5.89	5.87	-7	218	-3.21%
2020/06/17	7	5.77	0	0.00	5.86	7	217	3.22%
2020/06/11	3	6.00	0	0.00	5.91	3	209	1.44%
2020/06/09	3	6.07	0	0.00	6.07	3	221	1.35%
2020/06/08	8	6.11	0	0.00	6.19	8	228	3.50%
2020/05/20	0	0.00	9	5.91	6.03	-9	272	-3.31%
2020/05/19	0	0.00	0.4	6.00	6.05	-0.4	271	-0.14%
2020/04/28	0	0.00	3	6.60	6.62	-3	262	-1.14%
2020/04/23	9	5.37	0	0.00	5.38	9	262	3.42%
2020/03/25	0	0.00	10	4.55	4.53	-10	323	-3.09%
2020/03/20	0	0.00	32	4.32	4.34	-32	334	-9.57%
2020/03/19	41	3.95	0	0.00	3.95	41	337	12.16%
2020/03/12	1	5.40	0	0.00	5.37	1	335	0.30%
2020/03/10	0	0.00	10	5.77	5.97	-10	328	-3.04%
2020/03/03	0	0.00	10	6.00	5.96	-10	328	-3.04%
2020/02/19	0	0.00	10	6.45	6.54	-10	371	-2.69%
2020/02/17	0	0.00	5	6.51	6.45	-5	377	-1.32%
2020/02/13	0	0.00	1	6.55	6.51	-1	381	-0.26%
2020/02/07	0	0.00	4	6.44	6.39	-4	400	-1.00%
2020/02/05	12	6.45	2	6.44	6.41	10	398	2.51%
2020/02/04	0	0.00	1	6.55	6.44	-1	394	-0.25%
2020/02/03	10	6.56	0	0.00	6.36	10	396	2.52%
2020/01/07	0	0.00	1	7.15	7.09	-1	407	-0.25%
2020/01/03	1	7.35	0	0.00	7.25	1	415	0.24%
2020/01/02	0	0.00	3	7.40	7.44	-3	410	-0.73%
2019/12/31	3	7.58	6	7.49	7.56	-3	402	-0.75%
2019/12/24	1	7.08	0	0.00	7.10	1	382	0.26%
2019/12/16	0	0.00	2	7.14	7.15	-2	402	-0.50%
2019/12/13	2	7.13	1	7.08	7.09	1	402	0.25%
2019/12/12	1	7.18	0	0.00	7.17	1	400	0.25%
2019/12/11	0	0.00	1	7.19	7.17	-1	405	-0.25%
2019/12/09	2	7.20	2	7.29	7.18	0	430	0.00%
2019/12/05	2	7.15	0	0.00	7.11	2	441	0.45%
2019/12/03	2	7.17	0	0.00	7.17	2	475	0.42%
2019/11/29	1	7.18	1	7.15	7.15	0	536	0.00%
2019/11/28	0	0.00	0.1	7.18	7.19	-0.1	581	-0.01%
2019/11/27	2	7.29	0	0.00	7.31	2	607	0.33%
2019/11/26	1	7.25	0	0.00	7.35	1	616	0.16%
2019/11/25	0	0.00	2	7.31	7.28	-2	624	-0.32%
2019/11/21	20	7.02	0	0.00	7.10	20	687	2.91%
2019/11/15	0	0.00	2	7.02	7.02	-2	742	-0.27%
2019/11/06	2	6.94	15	6.91	6.94	-13	786	-1.65%
2019/11/05	1	6.98	0	0.00	7.00	1	783	0.13%
2019/10/31	0	0.00	1	6.94	6.95	-1	797	-0.13%
2019/10/30	24	7.05	0	0.00	7.04	24	795	3.02%
2019/10/29	30	7.05	0	0.00	7.09	30	793	3.78%
2019/10/28	7	7.09	0	0.00	7.11	7	791	0.88%
2019/10/25	20	7.11	0	0.00	7.12	20	792	2.52%
2019/10/24	20	7.15	0	0.00	7.12	20	796	2.51%
2019/10/23	30	7.12	1	7.11	7.13	29	807	3.59%
2019/10/22	10	7.08	0	0.00	7.10	10	829	1.21%
2019/10/21	0	0.00	0.1	7.07	7.07	-0.1	834	-0.01%
2019/10/17	30	7.03	0	0.00	7.06	30	837	3.58%
2019/10/16	19	6.98	0	0.00	7.02	19	843	2.25%
2019/10/09	3	6.81	0	0.00	6.81	3	836	0.36%
2019/10/07	12	7.15	0	0.00	7.01	12	840	1.43%
2019/09/27	5	6.80	2	6.79	6.79	3	843	0.36%
2019/09/26	0	0.00	2	7.05	6.92	-2	846	-0.24%
2019/09/25	0	0.00	2	6.92	7.00	-2	864	-0.23%
2019/09/24	1	6.99	9	6.86	6.86	-8	893	-0.90%
2019/09/23	9	7.09	0	0.00	7.10	9	912	0.99%
2019/09/19	0	0.00	1	7.20	7.21	-1	916	-0.11%
2019/09/18	10	7.18	1	7.19	7.20	9	921	0.98%
2019/09/17	0	0.00	1	7.17	7.19	-1	921	-0.11%
2019/09/12	3	7.52	1	7.80	7.37	2	917	0.22%
2019/09/10	5	7.05	0	0.00	7.09	5	888	0.56%
2019/09/09	1	7.21	6	7.30	7.09	-5	880	-0.57%
2019/09/06	1	7.27	10	7.37	7.35	-9	865	-1.04%
2019/09/05	6	7.43	21	7.36	7.31	-15	856	-1.75%
2019/09/04	12	7.72	31	7.51	7.63	-19	833	-2.28%
2019/09/03	47	7.47	3	7.67	7.32	44	810	5.43%
2019/09/02	3	7.92	0	0.00	7.90	3	769	0.39%
2019/08/30	1	8.20	33	8.02	8.15	-32	719	-4.45%
2019/08/29	0	0.00	1	7.55	7.52	-1	680	-0.15%
2019/08/28	5	6.98	10	7.00	7.10	-5	656	-0.76%
2019/08/27	0	0.00	10	7.27	7.05	-10	635	-1.57%
2019/08/26	1	7.02	21	7.33	7.18	-20	606	-3.30%
2019/08/23	0	0.00	214	7.24	7.33	-214	559	-38.22%	大賣/鉅額交易
2019/08/22	0	0.00	2	6.57	6.67	-2	502	-0.40%
2019/08/21	1	6.41	0	0.00	6.44	1	494	0.20%
2019/08/20	1	6.43	10	6.55	6.45	-9	490	-1.83%
2019/08/19	3	6.43	1	6.36	6.43	2	481	0.42%
2019/08/16	0	0.00	10	6.41	6.48	-10	471	-2.12%
2019/08/15	0	0.00	12.2	6.10	6.10	-12.2	436	-2.81%
2019/08/12	10	5.71	0	0.00	5.71	10	422	2.37%
2019/08/07	10	5.51	0	0.00	5.53	10	418	2.39%
2019/08/06	22	5.53	0	0.00	5.51	22	417	5.27%
2019/08/05	1	5.71	0	0.00	5.65	1	426	0.23%
2019/08/02	20	5.87	0	0.00	5.88	20	424	4.72%
2019/08/01	1	6.10	0	0.00	6.17	1	417	0.24%
2019/07/31	1	6.20	0	0.00	6.25	1	416	0.24%
2019/07/29	5	6.36	0	0.00	6.35	5	413	1.21%
2019/07/26	0	0.00	10	6.45	6.36	-10	411	-2.43%
2019/07/25	2	6.48	30	6.53	6.45	-28	408	-6.86%
2019/07/22	8	6.02	20	6.01	6.12	-12	385	-3.12%
2019/07/18	1	5.81	0	0.00	5.81	1	399	0.25%
2019/07/16	0	0.00	5	5.85	5.81	-5	396	-1.26%
2019/07/03	45	5.68	10	5.75	5.64	35	445	7.85%
2019/07/02	2	5.70	0	0.00	5.69	2	442	0.45%
2019/07/01	0	0.00	3	6.05	6.03	-3	427	-0.70%
2019/06/28	15	5.48	4	5.67	5.85	11	397	2.76%
2019/06/27	4	5.19	0	0.00	5.35	4	370	1.08%
2019/06/26	20	5.09	0	0.00	5.13	20	368	5.43%
2019/06/25	20	5.12	0	0.00	5.09	20	366	5.45%
2019/06/24	30	5.06	0	0.00	5.07	30	361	8.31%
2019/06/21	0	0.00	1	5.06	5.05	-1	358	-0.28%
2019/06/17	0	0.00	20	4.86	4.91	-20	368	-5.42%
2019/05/31	0	0.00	2	4.65	4.70	-2	405	-0.49%
2019/05/22	4	4.63	0	0.00	4.67	4	439	0.91%
2019/05/15	0	0.00	5	4.63	4.67	-5	449	-1.11%
2019/05/13	3	4.50	0	0.00	4.63	3	452	0.66%
2019/05/10	27	4.86	0	0.00	4.83	27	442	6.10%
2019/05/09	56	4.90	0	0.00	4.85	56	447	12.52%
2019/05/08	7	4.93	0	0.00	4.95	7	470	1.49%
2019/05/07	0	0.00	3	4.97	4.96	-3	515	-0.58%
2019/05/06	132	4.95	4	4.96	4.92	128	524	24.40%	大買/鉅額交易
2019/05/03	8	5.02	4	5.02	5.10	4	518	0.77%
2019/05/02	10	5.03	0	0.00	5.04	10	519	1.93%
2019/04/29	6	5.06	0	0.00	5.01	6	524	1.14%
2019/04/25	0	0.00	14	5.36	5.39	-14	506	-2.76%
2019/04/24	1	4.97	0	0.00	5.00	1	486	0.21%
2019/04/18	30	5.03	0	0.00	4.99	30	469	6.39%
2019/04/12	3	4.53	0	0.00	4.61	3	401	0.75%
2019/04/03	4	4.43	5	4.38	4.48	-1	386	-0.26%
2019/04/02	4	4.35	0	0.00	4.37	4	379	1.05%
2019/03/22	2	4.60	0	0.00	4.60	2	356	0.56%
2019/03/21	5	4.69	0	0.00	4.69	5	349	1.43%
2019/03/20	1	4.75	0	0.00	4.74	1	348	0.29%
2019/03/15	1	4.82	0	0.00	4.78	1	344	0.29%
2019/03/14	2	4.78	0	0.00	4.82	2	340	0.59%
2019/03/07	0	0.00	1	5.02	5.02	-1	333	-0.30%
2019/02/27	10	5.10	5	5.04	5.03	5	323	1.54%
2019/02/25	15	5.16	0	0.00	5.15	15	320	4.68%
2019/02/20	5	4.66	0	0.00	4.66	5	318	1.57%
2019/02/19	0	0.00	6	4.71	4.63	-6	313	-1.91%
2019/02/13	2	4.95	0	0.00	4.87	2	296	0.67%
2019/02/12	1	4.97	0	0.00	4.98	1	291	0.34%
2019/01/28	0	0.00	1	4.73	5.18	-1	256	-0.39%
2019/01/25	6	4.80	0	0.00	4.71	6	216	2.77%
2019/01/07	0	0.00	3	4.38	4.47	-3	247	-1.21%
2018/12/25	0	0.00	1	4.29	4.38	-1	302	-0.33%
2018/12/22	0	0.00	1	4.33	4.36	-1	308	-0.32%
2018/12/17	1	4.57	0	0.00	4.59	1	320	0.31%
2018/11/28	0	0.00	1	4.65	4.71	-1	454	-0.22%
2018/11/26	0	0.00	3	4.56	4.60	-3	457	-0.66%
2018/11/21	4	4.61	0	0.00	4.61	4	455	0.88%
2018/11/15	0	0.00	5	4.30	4.30	-5	430	-1.16%
2018/11/14	2	4.32	15	4.28	4.32	-13	433	-3.00%
2018/11/02	0	0.00	2	4.40	4.50	-2	462	-0.43%
2018/10/30	7	3.96	0	0.00	3.96	7	447	1.56%
2018/10/26	5	4.20	0	0.00	4.10	5	434	1.15%
2018/10/16	3	4.65	0	0.00	4.63	3	407	0.74%
2018/10/12	15	4.70	37	4.40	4.56	-22	409	-5.37%
2018/10/05	11	5.50	0	0.00	5.32	11	387	2.84%
2018/10/04	1	5.63	0	0.00	5.50	1	379	0.26%
2018/09/20	0	0.00	1	6.22	6.17	-1	407	-0.25%
2018/09/14	24	6.47	24	6.66	6.41	0	541	0.00%
2018/09/13	24	6.38	0	0.00	6.38	24	495	4.84%
2018/09/10	15	6.03	0	0.00	5.99	15	517	2.90%
2018/09/05	0	0.00	5	6.51	6.51	-5	505	-0.99%
2018/09/04	5	6.71	0	0.00	6.71	5	501	1.00%
2018/08/31	0	0.00	5	6.78	6.82	-5	520	-0.96%
2018/08/21	11	6.89	0	0.00	6.87	11	670	1.64%
2018/08/15	0	0.00	10	7.01	7.01	-10	664	-1.50%
2018/07/27	0	0.00	5	7.71	7.73	-5	646	-0.77%
2018/07/12	0	0.00	20	7.70	7.75	-20	624	-3.20%
2018/07/10	0	0.00	20	7.79	7.84	-20	627	-3.19%
2018/06/26	7	8.92	0	0.00	9.01	7	571	1.22%
2018/06/13	0	0.00	5	8.25	8.30	-5	395	-1.26%
2018/06/08	0	0.00	3	8.68	8.68	-3	380	-0.79%
2018/06/07	1	8.93	3	9.29	8.93	-2	373	-0.54%
2018/06/06	0	0.00	3	8.84	8.80	-3	351	-0.85%
2018/06/04	0	0.00	1	9.11	8.93	-1	341	-0.29%
2018/06/01	3	8.67	0	0.00	8.96	3	295	1.01%
2018/05/28	0	0.00	8	7.30	7.34	-8	227	-3.51%
2018/05/16	0	0.00	1	7.15	7.22	-1	227	-0.44%
2018/05/14	20	7.17	0	0.00	7.17	20	231	8.63%
2018/05/11	2	7.35	0	0.00	7.37	2	230	0.87%
2018/05/08	10	7.74	0	0.00	7.79	10	225	4.44%
2018/05/02	0	0.00	3	7.66	7.69	-3	228	-1.32%
2018/04/18	5	7.94	0	0.00	8.00	5	272	1.84%
2018/04/12	5	8.17	0	0.00	8.16	5	280	1.78%
2018/04/03	5	8.23	0	0.00	8.23	5	280	1.78%
2018/03/28	0	0.00	10	8.40	8.31	-10	262	-3.81%
2018/03/09	0	0.00	24	8.15	8.15	-24	212	-11.28%
2018/03/08	0	0.00	2	8.45	8.32	-2	209	-0.95%
2018/02/27	10	8.28	0	0.00	8.28	10	213	4.69%
2018/02/01	0	9.01	0	0.00	9.06	0	274	0.00%
2018/01/24	0	0.00	10	9.22	9.20	-10	344	-2.90%
2018/01/19	0	0.00	3	9.12	9.11	-3	333	-0.90%
2018/01/15	0	0.00	5	9.20	9.18	-5	314	-1.59%