今皓 (3011)-國泰-台中券商分點個股進出

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

今皓

(3011)

可現股當沖

股價
26.00
漲跌
▼0.10
漲幅
-0.38%
成交量
1,195張
產業
上市電子零組件類股
92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

今皓 (3011)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/11/20	3	26.15	2	26.40	26.10	1	2,898	0.03%
2024/11/15	0	26.67	0	0.00	26.80	0	2,928	0.00%
2024/11/14	1	25.80	5	26.00	25.95	-4	2,924	-0.14%
2024/11/13	12	25.37	2	25.48	25.65	10	2,914	0.34%
2024/11/12	14.1	25.60	1	25.80	25.25	13.1	2,903	0.45%
2024/11/11	12	26.84	8.1	26.74	26.55	3.9	2,879	0.14%
2024/11/08	8	27.21	11	27.31	27.10	-3	2,860	-0.10%
2024/11/07	6	27.72	8	27.64	27.65	-2	2,831	-0.07%
2024/11/06	8.1	27.69	19	27.36	27.30	-10.9	2,816	-0.39%
2024/11/05	1	28.00	10	28.19	27.70	-9	2,787	-0.32%
2024/11/04	9.1	28.44	6	28.55	28.30	3.1	2,776	0.11%
2024/11/01	3	28.68	5	28.65	28.50	-2	2,765	-0.07%
2024/10/30	32	29.72	31.1	29.88	29.30	0.9	2,708	0.03%
2024/10/29	3	30.65	1	30.65	30.10	2	2,663	0.08%
2024/10/28	22	31.31	20	31.36	31.75	2	2,616	0.08%
2024/10/25	26.5	31.05	30	31.14	31.80	-3.5	2,531	-0.14%
2024/10/24	24.6	30.87	15	30.67	30.25	9.6	2,394	0.40%
2024/10/23	30.2	32.48	54	32.26	32.00	-23.8	2,259	-1.05%
2024/10/22	102.1	32.97	101	32.71	32.10	1.1	2,122	0.05%	大買/大賣/
2024/10/21	198.2	32.77	180.1	32.96	33.05	18.1	1,846	0.98%	大買/大賣/
2024/10/18	97.7	30.75	72.4	31.06	31.15	25.3	1,261	2.01%
2024/10/17	20.4	29.25	27	29.45	29.60	-6.6	910	-0.72%
2024/10/15	4	28.50	9	28.46	27.85	-5	767	-0.65%
2024/10/14	7.3	28.90	4	28.36	28.80	3.3	758	0.44%
2024/10/11	3	27.03	0	0.00	26.90	3	728	0.41%
2024/10/08	1	27.40	1	27.80	28.10	0	723	0.00%
2024/10/07	2	27.50	0	0.00	27.45	2	724	0.28%
2024/10/01	0	28.30	0	0.00	27.80	0	727	0.00%
2024/09/27	0	0.00	1	28.20	27.95	-1	743	-0.13%
2024/09/26	4	28.05	0	0.00	28.00	4	741	0.54%
2024/09/25	4.1	28.42	1	28.50	28.20	3.1	754	0.41%
2024/09/24	3	28.73	2	28.70	28.40	1	762	0.13%
2024/09/23	2	29.65	0	0.00	29.40	2	757	0.26%
2024/09/20	4	29.71	15	29.75	29.70	-11	753	-1.46%
2024/09/19	2	28.35	0	0.00	28.60	2	714	0.28%
2024/09/16	0	28.70	0	0.00	28.65	0	737	0.00%
2024/09/12	0	28.80	0	0.00	27.95	0	758	0.00%
2024/09/11	4	28.30	0	0.00	28.30	4	746	0.54%
2024/09/10	4	28.87	2	28.65	28.05	2	745	0.27%
2024/09/09	2	28.10	0	0.00	28.40	2	744	0.27%
2024/09/06	1	28.70	0	0.00	28.70	1	739	0.14%
2024/09/05	2	29.90	5	29.67	28.70	-3	742	-0.40%
2024/09/04	6	28.85	1	28.50	28.80	5	738	0.68%
2024/09/03	2	29.85	3	30.10	29.60	-1	738	-0.14%
2024/09/02	7	30.76	3	30.68	30.30	4	733	0.55%
2024/08/30	9	29.93	0	0.00	29.65	9	723	1.24%
2024/08/29	4	30.25	8	30.58	30.30	-4	719	-0.56%
2024/08/27	4	29.00	0	0.00	28.75	4	696	0.57%
2024/08/26	1	29.85	2	29.93	29.40	-1	697	-0.14%
2024/08/23	11	29.49	9	29.77	29.95	2	693	0.29%
2024/08/22	3	30.25	2	30.98	29.80	1	675	0.15%
2024/08/21	24	30.21	51	29.87	30.40	-27	645	-4.18%
2024/08/19	0	0.00	4	28.80	28.60	-4	621	-0.64%
2024/08/16	3	28.80	0	0.00	28.80	3	616	0.49%
2024/08/14	4	28.55	2	28.58	28.45	2	607	0.33%
2024/08/13	4	28.85	18	30.00	28.65	-14	609	-2.30%
2024/08/12	2	28.10	14	28.04	29.00	-12	601	-1.99%
2024/08/09	0	0.00	14	27.55	26.85	-14	592	-2.36%
2024/08/08	0	0.00	8	27.18	27.00	-8	590	-1.35%
2024/08/07	0	27.05	0	0.00	27.05	0	596	0.00%
2024/08/06	2	23.60	2	23.45	26.20	0	609	0.00%
2024/08/05	2	25.60	0	0.00	25.60	2	614	0.33%
2024/08/01	0	29.65	2	29.63	29.50	-2	602	-0.33%
2024/07/31	8	29.54	12	29.98	29.85	-4	616	-0.65%
2024/07/30	0	0.00	8	29.26	29.65	-8	607	-1.32%
2024/07/29	0	0.00	1	28.15	27.80	-1	599	-0.17%
2024/07/23	0	27.80	6	27.60	27.70	-6	608	-0.98%
2024/07/22	6	26.64	1	27.60	27.00	5	610	0.82%
2024/07/18	1	27.70	0	0.00	27.75	1	620	0.16%
2024/07/17	3	28.10	0	0.00	28.20	3	630	0.48%
2024/07/16	7	28.02	4	28.20	28.00	3	633	0.47%
2024/07/15	0	28.50	19	28.32	28.20	-19	645	-2.94%
2024/07/12	0	0.00	3.2	29.09	28.90	-3.2	645	-0.49%
2024/07/11	3	28.72	23	28.67	28.90	-20	640	-3.12%
2024/07/10	41	28.90	12	28.58	28.90	29	640	4.53%
2024/07/09	0.1	27.96	4	28.35	28.40	-3.9	635	-0.61%
2024/07/08	12	28.48	2	28.55	28.30	10	628	1.59%
2024/07/05	1	29.00	0	0.00	28.95	1	620	0.16%
2024/07/04	7	29.06	2	29.03	29.35	5	619	0.81%
2024/07/03	3	29.37	0.9	29.18	29.20	2.1	610	0.34%
2024/07/02	5	29.75	7.1	29.60	29.70	-2.1	607	-0.35%
2024/07/01	14	29.38	0	0.00	29.60	14	608	2.30%
2024/06/28	37	30.17	0	0.00	30.00	37	593	6.24%
2024/06/27	0	0.00	2	31.20	30.80	-2	586	-0.34%
2024/06/26	0	0.00	1	30.40	30.45	-1	586	-0.17%
2024/06/25	10	30.10	0	0.00	30.30	10	589	1.70%
2024/06/24	2	30.75	10	31.22	30.75	-8	581	-1.37%
2024/06/21	2	30.67	3	31.08	30.55	-1	584	-0.17%
2024/06/20	0	0.00	21	31.02	30.95	-21	602	-3.49%
2024/06/18	6	30.01	0	0.00	30.05	6	585	1.03%
2024/06/17	2	30.20	1	30.20	30.15	1	588	0.17%
2024/06/14	4	30.81	7	31.00	30.40	-3	591	-0.51%
2024/06/13	0	0.00	2	30.18	30.15	-2	588	-0.34%
2024/06/12	0	0.00	2	30.15	30.25	-2	598	-0.33%
2024/06/11	1.1	30.96	0	0.00	30.55	1.1	632	0.17%
2024/06/07	1	31.20	1	30.20	31.10	0	655	0.00%
2024/06/06	2	29.43	0	0.00	29.20	2	663	0.30%
2024/06/04	1	30.00	0.1	30.10	30.10	0.9	692	0.13%
2024/06/03	2	30.23	0	0.00	30.10	2	718	0.28%
2024/05/31	2	30.53	0	0.00	30.55	2	725	0.28%
2024/05/30	0	31.56	0	0.00	30.90	0	732	0.00%
2024/05/28	1	31.20	3	31.22	31.25	-2	736	-0.27%
2024/05/27	0	31.35	33	31.25	31.20	-33	737	-4.47%
2024/05/24	2	31.45	3.1	31.44	31.50	-1.1	738	-0.14%
2024/05/23	1	30.55	0	0.00	30.50	1	734	0.14%
2024/05/22	0	0.00	1.1	31.00	31.00	-1.1	736	-0.14%
2024/05/21	0	0.00	5	30.70	30.80	-5	742	-0.67%
2024/05/16	3	30.43	2	30.40	30.35	1	747	0.13%
2024/05/15	3	30.45	0	0.00	30.40	3	755	0.40%
2024/05/14	3	30.38	0.1	30.40	30.60	2.9	763	0.39%
2024/05/13	12	30.23	0	30.50	30.20	12	769	1.55%
2024/05/10	3	30.95	0	0.00	31.00	3	783	0.38%
2024/05/09	4	30.80	7	31.51	31.45	-3	770	-0.39%
2024/05/08	18	30.02	0	0.00	30.20	18	750	2.40%
2024/05/07	1	30.05	1	29.70	29.55	0	756	0.00%
2024/05/03	0	0.00	1	28.65	28.60	-1	737	-0.14%
2024/05/02	1	27.90	1	29.00	28.60	0	736	0.00%
2024/04/30	7	27.29	0	0.00	27.40	7	725	0.97%
2024/04/26	3	28.37	2	27.90	27.90	1	712	0.14%
2024/04/25	5	28.52	0	0.00	28.90	5	708	0.71%
2024/04/24	3	27.80	0	0.00	27.65	3	695	0.43%
2024/04/23	9	28.78	3	28.48	28.35	6	684	0.88%
2024/04/22	2	29.15	0	0.00	29.15	2	674	0.30%
2024/04/19	4	29.35	1	28.70	29.25	3	671	0.45%
2024/04/18	4	30.00	0	0.00	29.90	4	655	0.61%
2024/04/17	2	30.20	0	32.15	30.15	2	650	0.31%
2024/04/16	93	30.15	0	31.95	30.00	93	660	14.09%
2024/04/15	0	32.15	11	30.24	30.60	-11	657	-1.67%
2024/04/12	1	30.25	6	30.23	30.40	-5	659	-0.76%
2024/04/11	1	30.50	0	0.00	30.40	1	665	0.15%
2024/04/10	0	31.50	0.1	31.15	30.75	0	671	-0.01%
2024/04/09	7	31.46	0	0.00	31.05	7	671	1.04%
2024/04/08	0	30.80	5	30.50	31.35	-5	669	-0.75%
2024/04/03	0	31.95	1	30.05	30.10	-1	665	-0.15%
2024/04/02	1	30.10	3	30.10	30.70	-2	664	-0.30%
2024/04/01	1	30.00	0	0.00	30.05	1	662	0.15%
2024/03/29	3	30.33	0	0.00	30.15	3	656	0.46%
2024/03/28	5	31.02	8	31.20	30.80	-3	656	-0.46%
2024/03/27	8	31.98	1	31.70	31.70	7	651	1.07%
2024/03/26	4	32.49	4	32.65	32.25	0	662	0.00%
2024/03/25	13	32.28	0	0.00	33.00	13	677	1.92%
2024/03/22	3	30.42	0	0.00	30.90	3	669	0.45%
2024/03/19	3	29.70	0	0.00	29.65	3	729	0.41%
2024/03/18	2	29.58	1	29.90	29.70	1	734	0.14%
2024/03/15	3	29.25	3	29.82	29.30	0	747	0.00%
2024/03/14	1	29.65	0	0.00	29.40	1	754	0.13%
2024/03/13	5	30.17	3	30.15	30.05	2	732	0.27%
2024/03/12	4	30.96	3	31.42	31.20	1	715	0.14%
2024/03/11	3	31.80	0	0.00	31.50	3	701	0.43%
2024/03/08	69	31.37	1.1	31.11	31.60	67.9	711	9.54%
2024/03/07	4.1	31.28	2	30.95	31.05	2.1	738	0.28%
2024/03/05	7	33.27	4	33.40	32.85	3	712	0.42%
2024/03/04	2	33.75	0	0.00	33.70	2	708	0.28%
2024/03/01	2	34.20	0	0.00	34.05	2	702	0.29%
2024/02/29	0	34.40	0	0.00	34.20	0	701	0.00%
2024/02/27	0	34.25	0	0.00	34.35	0	701	0.00%
2024/02/26	0	34.75	0	0.00	34.05	0	699	0.00%
2024/02/23	1	34.40	0	0.00	34.35	1	698	0.14%
2024/02/22	6	34.68	4.2	34.51	35.20	1.8	700	0.26%
2024/02/21	0	34.05	3	34.20	34.10	-3	702	-0.42%
2024/02/20	2	34.50	0.1	34.65	34.25	2	733	0.27%
2024/02/19	2	34.00	0	0.00	34.25	2	740	0.27%
2024/02/15	1	34.50	0	0.00	34.80	1	729	0.14%
2024/02/05	0	0.00	2	35.55	35.30	-2	729	-0.27%
2024/02/02	2	34.92	15	35.24	35.30	-13	749	-1.73%
2024/02/01	0	33.63	0	33.40	33.20	0	755	0.00%
2024/01/31	0	0.00	1	32.70	32.55	-1	755	-0.13%
2024/01/30	1	31.85	0	0.00	32.55	1	760	0.13%
2024/01/26	0	34.10	10	32.80	32.60	-10	767	-1.30%
2024/01/25	0	33.00	0	33.60	33.00	0	765	0.00%
2024/01/23	0	33.55	0	0.00	33.50	0	775	0.00%
2024/01/22	2	33.11	0	0.00	33.00	2	775	0.26%
2024/01/19	0	36.25	0	0.00	32.90	0	778	0.00%
2024/01/17	0	34.00	2	33.40	33.10	-2	782	-0.26%
2024/01/16	0	34.48	5	34.00	33.65	-5	783	-0.64%
2024/01/15	0	34.05	1	34.40	34.45	-1	781	-0.13%
2024/01/12	0	0.00	0	34.00	33.80	0	798	0.00%
2024/01/11	0	0.00	11	33.34	33.90	-11	802	-1.37%
2024/01/09	2	33.35	0.4	33.41	33.35	1.6	807	0.20%
2024/01/08	2	33.60	0	0.00	33.30	2	824	0.24%
2024/01/05	0.1	33.50	76.3	33.57	33.45	-76.2	829	-9.18%
2024/01/04	6	34.18	2.1	33.99	33.90	3.9	826	0.47%
2024/01/03	9	34.61	10	34.56	34.55	-1	823	-0.12%
2024/01/02	5	35.02	5	34.95	35.15	0	834	0.00%
2023/12/29	1	35.30	0.1	35.70	35.20	0.9	835	0.11%
2023/12/28	0	0.00	5	35.40	35.40	-5	840	-0.59%
2023/12/27	5	35.75	10	35.35	35.45	-5	846	-0.59%
2023/12/25	0	35.25	0	0.00	35.65	0	894	0.00%
2023/12/22	3	35.08	0	0.00	35.00	3	892	0.34%
2023/12/21	6	35.05	0	0.00	35.20	6	891	0.67%
2023/12/20	19	36.04	10	36.00	36.00	9	880	1.02%
2023/12/19	6.5	37.61	11	37.72	37.15	-4.5	864	-0.52%
2023/12/18	0	0.00	8.1	38.28	38.50	-8.1	866	-0.93%
2023/12/15	13	36.92	0	0.00	37.70	13	857	1.52%
2023/12/14	0	0.00	12	37.75	37.60	-12	844	-1.42%
2023/12/13	12.1	37.78	5	37.57	37.55	7.1	860	0.83%
2023/12/12	2	38.10	2	38.10	38.10	0	861	0.00%
2023/12/11	6	37.55	2	37.55	37.75	4	866	0.46%
2023/12/08	0	0.00	5	38.20	37.90	-5	859	-0.58%
2023/12/07	7	37.33	0	37.65	37.45	7	865	0.81%
2023/12/06	10.6	38.03	1	37.60	37.55	9.6	881	1.09%
2023/12/05	10.1	38.34	3	38.40	38.00	7.1	906	0.78%
2023/12/04	9	39.04	6	39.52	39.45	3	911	0.33%
2023/12/01	3	38.22	1	38.15	38.00	2	883	0.23%
2023/11/30	9.5	37.26	4	37.20	37.25	5.5	911	0.60%
2023/11/29	4	36.84	12	37.17	37.30	-8	972	-0.82%
2023/11/28	2	36.65	5	36.88	36.65	-3	1,130	-0.27%
2023/11/27	4	36.38	1	36.70	36.35	3	1,271	0.24%
2023/11/24	11.4	36.64	0	36.35	36.35	11.4	1,400	0.81%
2023/11/22	1	36.85	0	0.00	36.85	1	1,599	0.06%
2023/11/21	8	36.56	3	36.25	36.60	5	1,631	0.31%
2023/11/20	2	36.80	19.2	37.11	37.05	-17.2	1,657	-1.04%
2023/11/17	13	37.36	25	37.09	37.25	-12	1,667	-0.72%
2023/11/16	0	0.00	2	34.83	35.10	-2	1,649	-0.12%
2023/11/15	1.1	34.43	2	34.45	34.30	-0.9	1,661	-0.05%
2023/11/13	18	34.50	0	0.00	34.60	18	1,687	1.07%
2023/11/10	13	33.12	6	33.25	34.70	7	1,697	0.41%
2023/11/09	21	33.46	3.4	33.27	32.95	17.7	1,689	1.04%
2023/11/08	1.2	34.37	9	34.46	34.30	-7.8	1,681	-0.47%
2023/11/07	0	34.63	0	0.00	34.30	0	1,698	0.00%
2023/11/06	3.4	34.41	0.2	34.80	34.10	3.3	1,705	0.19%
2023/11/03	5	35.21	2	35.20	35.00	3	1,707	0.18%
2023/11/02	15	35.85	0	0.00	35.55	15	1,720	0.87%
2023/11/01	0	35.25	2	35.10	35.75	-2	1,741	-0.11%
2023/10/31	11.1	35.99	6	35.32	35.95	5.1	1,750	0.29%
2023/10/30	20	36.00	1	36.10	36.15	19	1,765	1.08%
2023/10/27	1	36.03	0	0.00	36.00	1	1,852	0.06%
2023/10/26	10	36.30	0	0.00	36.50	10	1,945	0.52%
2023/10/24	8	35.89	3	35.80	36.40	5	2,029	0.25%
2023/10/23	4	35.48	0	0.00	35.80	4	2,040	0.20%
2023/10/20	12	34.93	1.2	35.95	35.95	10.8	2,071	0.52%
2023/10/19	10	35.76	1.1	35.87	35.85	8.9	2,087	0.43%
2023/10/18	6.2	35.97	7	35.83	35.75	-0.9	2,103	-0.04%
2023/10/17	7.3	36.32	0	0.00	36.10	7.3	2,138	0.34%
2023/10/16	22.2	36.40	7.3	35.97	36.30	14.8	2,151	0.69%
2023/10/13	3.1	37.33	0	0.00	37.15	3.1	2,161	0.15%
2023/10/12	6.1	37.80	1	37.80	37.65	5.1	2,175	0.23%
2023/10/11	9	37.55	6	37.60	37.50	3	2,189	0.14%
2023/10/06	5.1	37.75	0	0.00	37.70	5.1	2,199	0.23%
2023/10/05	0	37.35	1	37.56	37.45	-1	2,216	-0.04%
2023/10/04	1	37.05	8	37.16	37.10	-7	2,233	-0.31%
2023/10/03	2.1	37.55	0	0.00	37.20	2.1	2,253	0.09%
2023/10/02	9	37.64	1	38.00	37.80	8	2,272	0.35%
2023/09/28	11	37.63	7.2	37.94	38.00	3.8	2,300	0.17%
2023/09/27	0.1	36.64	1	36.50	36.65	-0.9	2,331	-0.04%
2023/09/26	0	36.60	0	0.00	36.50	0	2,365	0.00%
2023/09/25	0.1	36.80	1	36.70	36.60	-0.9	2,408	-0.04%
2023/09/22	4	36.82	4	36.94	36.55	0	2,502	0.00%
2023/09/21	3	37.55	1.1	37.09	37.00	2	2,569	0.08%
2023/09/20	0	0.00	4	37.76	37.85	-4	2,675	-0.15%
2023/09/19	0	37.21	10	37.07	37.15	-10	2,782	-0.36%
2023/09/18	42	37.46	25	37.47	37.30	17	2,794	0.61%
2023/09/15	1.1	36.63	24	36.36	36.70	-22.9	2,844	-0.81%
2023/09/14	30.2	36.78	0	0.00	36.55	30.2	2,929	1.03%
2023/09/13	24	36.20	0	0.00	36.55	24	3,033	0.79%
2023/09/12	18	35.71	1	35.70	35.70	17	3,054	0.56%
2023/09/11	11	35.95	0	0.00	35.60	11	3,051	0.36%
2023/09/08	35	36.88	1	36.40	36.25	34	3,059	1.11%
2023/09/07	53.1	38.26	2	37.28	37.20	51.1	3,057	1.67%
2023/09/06	1.2	38.21	5	38.65	38.00	-3.8	3,044	-0.12%
2023/09/05	5	38.77	0	0.00	38.45	5	3,039	0.16%
2023/09/04	6.1	37.08	0.3	37.79	38.30	5.9	3,074	0.19%
2023/09/01	50.2	39.47	28	39.42	38.20	22.2	3,043	0.73%
2023/08/31	25	42.05	19	42.03	42.40	6	2,889	0.21%
2023/08/30	8	39.56	24.3	39.97	40.90	-16.2	2,766	-0.59%
2023/08/29	27.2	38.30	23	38.07	38.80	4.2	2,666	0.16%
2023/08/28	0	35.85	22	35.05	35.95	-22	2,556	-0.86%
2023/08/25	0	0.00	0	34.00	34.10	0	2,554	0.00%
2023/08/24	2	34.03	3	34.00	34.05	-1	2,540	-0.04%
2023/08/22	0.2	32.10	3	32.80	32.75	-2.8	2,559	-0.11%
2023/08/21	7.2	32.95	2	33.38	32.95	5.2	2,577	0.20%
2023/08/18	0.2	32.80	4	32.80	32.65	-3.8	2,589	-0.15%
2023/08/17	1.2	32.87	0	0.00	32.90	1.2	2,589	0.05%
2023/08/16	0	0.00	14	32.99	32.85	-14	2,588	-0.54%
2023/08/15	2	32.10	0	0.00	32.75	2	2,603	0.08%
2023/08/14	15.3	31.06	0	0.00	31.00	15.3	2,602	0.59%
2023/08/11	10	31.71	0	0.00	31.70	10	2,614	0.38%
2023/08/10	2.1	32.26	1.1	32.94	32.10	1	2,648	0.04%
2023/08/09	2.2	32.52	1	32.40	32.40	1.2	2,648	0.05%
2023/08/08	2	32.73	0	0.00	32.60	2	2,670	0.07%
2023/08/07	1	33.15	10	33.10	33.80	-9	2,728	-0.33%
2023/08/04	2	31.90	2	33.08	32.90	0	2,742	0.00%
2023/08/02	0	0.00	1	32.30	32.15	-1	2,781	-0.04%
2023/08/01	34.3	33.38	7.2	33.19	32.30	27.1	2,830	0.96%
2023/07/31	16.4	35.03	15.1	34.62	35.25	1.4	2,775	0.05%
2023/07/28	3.1	32.81	2	33.33	33.05	1.1	2,715	0.04%
2023/07/27	5	32.97	10	33.16	33.40	-5	2,684	-0.19%
2023/07/26	3.1	32.41	0	0.00	32.20	3.1	2,706	0.11%
2023/07/25	0.5	32.86	4	32.93	32.50	-3.5	2,770	-0.13%
2023/07/24	2	32.55	7	32.32	32.80	-5	2,753	-0.18%
2023/07/21	1	32.00	3	31.98	31.95	-2	2,755	-0.07%
2023/07/20	3	32.00	7	32.06	31.85	-4	2,778	-0.14%
2023/07/19	0.5	31.40	1	30.90	30.80	-0.5	2,774	-0.02%
2023/07/18	1	31.75	3	32.20	31.55	-2	2,834	-0.07%
2023/07/17	1	31.40	0	0.00	31.55	1	2,941	0.03%
2023/07/14	3	30.63	41	30.55	30.85	-38	2,976	-1.28%
2023/07/13	2	30.10	0	0.00	29.85	2	3,021	0.07%
2023/07/12	7	29.89	6	30.12	29.85	1	3,083	0.03%
2023/07/11	2	30.60	5	30.60	30.50	-3	3,181	-0.09%
2023/07/10	3	30.57	2	30.73	30.50	1	3,331	0.03%
2023/07/07	16	30.95	3	31.10	31.15	13	3,444	0.38%
2023/07/06	3	31.42	6.1	31.90	31.35	-3.1	3,577	-0.09%
2023/07/05	6	33.17	0	0.00	32.45	6	3,642	0.16%
2023/07/04	4	31.84	30	32.07	31.75	-26	3,630	-0.72%
2023/07/03	10.1	31.38	4	31.45	31.60	6	3,624	0.17%
2023/06/30	32	31.79	18	31.80	32.00	14	3,605	0.39%
2023/06/29	11	33.84	17	33.78	33.75	-6	3,528	-0.17%
2023/06/28	17	32.90	30	33.19	33.85	-13	3,491	-0.37%
2023/06/27	26	31.14	11.5	31.54	31.90	14.5	3,478	0.42%
2023/06/26	2	29.63	4	29.69	29.85	-2	3,462	-0.06%
2023/06/21	28.5	29.93	7	29.51	29.20	21.5	3,556	0.60%
2023/06/20	26.3	30.45	5	30.49	30.55	21.3	3,517	0.61%
2023/06/19	9.1	29.27	56	29.32	29.90	-46.9	3,476	-1.35%
2023/06/16	3.1	27.67	0	0.00	27.95	3.1	3,434	0.09%
2023/06/15	2.1	27.78	1.1	27.76	27.95	1	3,454	0.03%
2023/06/14	9.1	28.08	4	28.39	28.00	5.1	3,475	0.15%
2023/06/13	1	28.65	1	28.40	28.35	0	3,479	0.00%
2023/06/12	12.5	28.36	7.1	28.38	28.25	5.4	3,486	0.15%
2023/06/09	19	28.57	3	28.65	28.60	16	3,499	0.46%
2023/06/08	15	28.97	14.3	28.90	28.35	0.7	3,524	0.02%
2023/06/07	51.3	28.66	6	28.58	28.00	45.3	3,560	1.27%
2023/06/05	2	27.58	12.1	28.33	28.35	-10.1	3,708	-0.27%
2023/06/02	14	28.13	5	28.19	27.80	9	3,714	0.24%
2023/06/01	0	28.73	8	28.63	28.60	-8	3,705	-0.22%
2023/05/31	20.1	28.76	78	28.63	29.05	-57.9	3,712	-1.56%
2023/05/30	1	27.00	1	26.40	27.10	0	3,675	0.00%
2023/05/29	9	26.79	0	0.00	26.75	9	3,678	0.24%
2023/05/26	7	26.60	2	26.83	26.60	5	3,688	0.14%
2023/05/25	12	27.32	10	27.73	27.15	2	3,662	0.05%
2023/05/24	15	28.19	0	0.00	27.80	15	3,682	0.41%
2023/05/23	0	0.00	4	28.70	28.65	-4	3,759	-0.11%
2023/05/22	0	0.00	1	29.10	28.75	-1	3,848	-0.03%
2023/05/19	8	28.88	6	28.96	28.70	2	3,842	0.05%
2023/05/18	17	29.40	17	29.45	29.35	0	3,820	0.00%
2023/05/17	3	30.25	2	30.20	29.45	1	3,811	0.02%
2023/05/16	4	28.70	18	29.73	30.05	-14	3,805	-0.37%
2023/05/15	5	27.64	12	27.99	28.20	-7	3,766	-0.19%
2023/05/12	10	28.15	8	27.68	28.10	2	3,767	0.05%
2023/05/11	18	27.61	3	27.50	27.10	15	3,756	0.40%
2023/05/10	10.2	29.03	2	29.10	29.00	8.2	3,694	0.22%
2023/05/09	19	29.87	2	30.00	29.70	17	3,677	0.46%
2023/05/08	18	29.98	7	30.20	30.40	11	3,640	0.30%
2023/05/05	10	29.43	7	29.42	29.90	3	3,575	0.08%
2023/05/04	5	29.13	5	29.05	28.90	0	3,554	0.00%
2023/05/03	3	29.95	3	29.75	29.65	0	3,523	0.00%
2023/05/02	7	30.03	4	30.06	30.05	3	3,502	0.09%
2023/04/28	6	30.03	35.1	29.73	30.55	-29.1	3,448	-0.84%
2023/04/27	1	28.95	4	28.89	28.95	-3	3,369	-0.09%
2023/04/26	25	28.79	7	29.09	28.75	18	3,356	0.54%
2023/04/25	5	28.80	6	29.90	28.85	-1	3,319	-0.03%
2023/04/24	0	0.00	21	29.02	29.55	-21	3,283	-0.64%
2023/04/21	43	30.38	15	29.92	29.45	28	3,252	0.86%
2023/04/20	24.1	31.22	11.2	31.30	31.30	12.9	3,178	0.41%
2023/04/19	13	28.50	6	28.67	29.30	7	3,045	0.23%
2023/04/18	4.1	29.25	9	29.19	28.95	-4.9	2,992	-0.16%
2023/04/17	12	29.96	28.1	29.98	29.70	-16.1	2,932	-0.55%
2023/04/14	42	29.07	33.1	29.52	29.50	8.9	2,858	0.31%
2023/04/13	27	29.28	51.1	28.97	29.40	-24.1	2,737	-0.88%
2023/04/12	32.7	26.92	4	26.68	26.90	28.7	2,583	1.11%
2023/04/11	21	26.35	129.8	26.06	26.90	-108.8	2,459	-4.42%	大賣/鉅額交易
2023/04/10	11	24.10	35	25.20	25.35	-24	2,317	-1.04%
2023/04/07	26	23.96	4	24.10	24.00	22	2,223	0.99%
2023/04/06	10	23.48	0	23.10	23.80	10	2,184	0.46%
2023/03/31	1	22.80	19	23.10	23.05	-18	2,161	-0.83%
2023/03/30	9	22.91	0	0.00	22.95	9	2,139	0.42%
2023/03/29	0	0.00	11	22.57	22.70	-11	2,126	-0.52%
2023/03/28	12	22.64	7	22.82	23.20	5	2,129	0.23%
2023/03/27	20.4	24.80	35	24.90	24.40	-14.6	2,035	-0.72%
2023/03/24	39	23.72	5	23.87	24.40	34	1,946	1.75%
2023/03/23	6	23.22	3	23.58	23.65	3	1,846	0.16%
2023/03/22	16	23.12	2	23.15	23.20	14	1,804	0.78%
2023/03/21	12.5	23.47	19.5	23.63	23.20	-7	1,755	-0.40%
2023/03/20	1	22.92	1	22.65	22.95	0	1,678	0.00%
2023/03/17	3	22.05	6	22.27	22.15	-3	1,625	-0.18%
2023/03/16	2	21.35	3	21.50	22.00	-1	1,585	-0.06%
2023/03/15	25	21.43	5.1	21.45	21.65	19.9	1,547	1.28%
2023/03/14	0	21.05	10	21.30	21.05	-10	1,511	-0.66%
2023/03/13	43	21.65	6.5	21.52	21.45	36.5	1,485	2.46%
2023/03/10	35	21.71	32.2	21.92	22.10	2.8	1,443	0.19%
2023/03/09	19.4	21.53	26	21.77	21.90	-6.6	1,338	-0.49%
2023/03/08	46	20.86	20	21.00	20.60	26	1,194	2.18%
2023/03/07	0	0.00	1	20.70	20.35	-1	1,154	-0.09%
2023/03/06	1	20.30	4	20.31	20.30	-3	1,133	-0.26%
2023/03/03	3.2	20.07	3	20.38	20.30	0.2	1,121	0.02%
2023/03/02	5	20.71	25	20.76	20.65	-20	1,089	-1.84%
2023/03/01	2	20.10	3	20.23	20.65	-1	1,063	-0.09%
2023/02/24	70	20.10	49	20.08	20.30	21	1,051	2.00%
2023/02/23	14	20.22	2	20.25	20.20	12	1,023	1.17%
2023/02/22	13	20.32	14	20.57	20.10	-1	1,008	-0.10%
2023/02/21	44.1	20.78	14	20.73	20.90	30.1	969	3.10%
2023/02/20	3	18.97	42	19.71	19.85	-39	879	-4.43%
2023/02/17	8	18.03	0	0.00	18.05	8	778	1.03%
2023/02/15	0	0.00	2	18.10	18.05	-2	767	-0.26%
2023/02/14	0	0.00	1	18.20	18.20	-1	760	-0.13%
2023/02/13	0	0.00	2	18.10	18.10	-2	740	-0.27%
2023/02/10	0	0.00	7.1	18.30	18.50	-7.1	733	-0.97%
2023/02/09	11	18.43	9	18.39	18.30	2	720	0.28%
2023/02/08	6	18.35	2	18.25	18.15	4	699	0.57%
2023/02/07	0	0.00	1	18.15	18.20	-1	686	-0.15%
2023/02/06	2	17.50	0	0.00	17.60	2	679	0.29%
2023/02/03	2	17.95	0	0.00	18.10	2	672	0.30%
2023/02/02	0	0.00	1	17.75	17.90	-1	665	-0.15%
2023/01/31	6	17.67	0	0.00	17.50	6	651	0.92%
2023/01/17	0	0.00	3	16.95	17.00	-3	651	-0.46%
2023/01/16	0.2	16.85	0	0.00	16.85	0.2	651	0.03%
2023/01/13	1	17.15	3	17.15	17.20	-2	646	-0.31%
2023/01/12	4	17.65	12	17.28	17.30	-8	647	-1.24%
2023/01/11	5	17.67	0	0.00	17.50	5	643	0.78%
2023/01/10	7	17.60	0	0.00	17.60	7	636	1.10%
2023/01/06	0	0.00	1	17.50	17.75	-1	655	-0.15%
2023/01/05	0	0.00	4	17.25	17.25	-4	671	-0.60%
2023/01/04	0	17.10	0	0.00	17.15	0	669	0.00%
2023/01/03	10	17.22	12	17.25	17.10	-2	671	-0.30%
2022/12/30	6	18.52	6	18.31	17.85	0	662	0.00%
2022/12/29	0	0.00	5.2	18.20	18.15	-5.2	649	-0.80%
2022/12/28	22	18.24	0	0.00	18.30	22	638	3.45%
2022/12/27	0	18.30	7.2	18.21	18.20	-7.2	622	-1.15%
2022/12/22	3	17.67	0	0.00	17.40	3	595	0.50%
2022/12/21	5	17.50	8	17.32	17.10	-3	599	-0.50%
2022/12/20	16	17.93	50	17.64	17.45	-34	598	-5.68%
2022/12/19	6	17.07	0	0.00	17.10	6	573	1.05%
2022/12/16	7	17.20	1	17.00	16.85	6	590	1.02%
2022/12/15	2	16.35	1	16.15	16.75	1	653	0.15%
2022/12/13	1	14.95	0	0.00	14.90	1	657	0.15%
2022/12/12	0	0.00	10	15.55	15.45	-10	658	-1.52%
2022/12/09	0	0.00	3	16.00	16.00	-3	676	-0.44%
2022/12/08	0	0.00	3	16.00	16.10	-3	683	-0.44%
2022/12/05	2	16.83	2	16.45	16.60	0	715	0.00%
2022/12/01	0.1	16.55	2.2	16.23	16.15	-2.1	724	-0.30%
2022/11/30	33	16.59	0	0.00	16.50	33	741	4.45%
2022/11/25	0	0.00	1	16.70	16.50	-1	796	-0.13%
2022/11/23	1	16.20	0	0.00	16.10	1	794	0.13%
2022/11/18	1	16.40	1	16.60	16.20	0	809	0.00%
2022/11/17	7	16.29	3	16.35	16.35	4	815	0.49%
2022/11/16	0	0.00	8	16.06	16.05	-8	836	-0.96%
2022/11/15	6	14.80	5	15.25	15.25	1	831	0.12%
2022/11/11	0	0.00	1	14.70	14.55	-1	884	-0.11%
2022/11/10	0	0.00	2	14.08	14.00	-2	918	-0.22%
2022/11/09	0.1	14.70	0	0.00	14.55	0.1	1,004	0.01%
2022/11/08	5	14.74	3	14.58	14.55	2	1,050	0.19%
2022/11/04	0	0.00	2	14.23	14.05	-2	1,076	-0.19%
2022/11/03	2	13.95	0	0.00	14.00	2	1,085	0.18%
2022/11/02	6	14.26	6	14.53	14.35	0	1,095	0.00%
2022/10/28	0	0.00	4	12.85	12.95	-4	1,145	-0.35%
2022/10/27	0	0.00	10	13.00	13.00	-10	1,165	-0.86%
2022/10/26	0	0.00	8	12.61	12.70	-8	1,199	-0.67%
2022/10/21	1	12.60	0	0.00	12.65	1	1,327	0.08%
2022/10/20	1	12.75	0	0.00	12.75	1	1,360	0.07%
2022/10/17	0	0.00	6	13.00	13.20	-6	1,533	-0.39%
2022/10/14	0	0.00	68	13.68	13.70	-68	1,546	-4.40%
2022/10/13	2	12.65	20	12.70	12.75	-18	1,590	-1.13%
2022/10/06	1	14.65	6	14.55	14.60	-5	1,751	-0.29%
2022/10/05	1	14.95	0	14.90	14.65	1	1,758	0.06%
2022/10/04	0	0.00	3	14.90	14.80	-3	1,761	-0.17%
2022/09/30	2	14.58	4	14.75	14.70	-2	1,773	-0.11%
2022/09/29	4	15.29	5	15.05	14.85	-1	1,776	-0.06%
2022/09/28	14.1	15.42	3	15.10	14.85	11.1	1,781	0.62%
2022/09/27	0	0.00	0	14.95	14.85	0	1,779	0.00%
2022/09/26	0	15.00	10	14.85	14.85	-10	1,780	-0.56%
2022/09/23	2	16.20	28	16.23	15.95	-26	1,773	-1.47%
2022/09/22	50.2	16.73	29	17.00	17.40	21.2	1,751	1.21%
2022/09/21	15	15.22	13	15.20	15.85	2	1,677	0.12%
2022/09/20	0	15.70	0	14.75	14.45	0	1,662	0.00%
2022/09/19	0	0.00	3	14.25	14.30	-3	1,678	-0.18%
2022/09/16	7	14.65	4	14.85	14.75	3	1,674	0.18%
2022/09/14	6	15.25	10	15.25	15.25	-4	1,664	-0.24%
2022/09/13	14	15.97	18	15.80	15.80	-4	1,667	-0.24%
2022/09/12	6	15.68	0	0.00	15.55	6	1,681	0.36%
2022/09/08	1	15.75	1	15.80	15.90	0	1,678	0.00%
2022/09/07	3	15.75	2	15.60	15.70	1	1,689	0.06%
2022/09/06	6	16.09	10	16.03	16.00	-4	1,691	-0.24%
2022/09/05	77.2	17.09	206	17.28	16.50	-128.8	1,693	-7.61%	大賣/鉅額交易
2022/09/02	3	17.88	0	0.00	17.85	3	1,677	0.18%
2022/09/01	5.2	18.20	1	18.15	18.25	4.2	1,713	0.25%
2022/08/31	15	18.56	2	18.55	18.55	13	1,801	0.72%
2022/08/30	5.1	18.20	8.1	18.21	18.30	-3	1,842	-0.16%
2022/08/29	4	17.98	10.2	17.80	17.90	-6.2	1,843	-0.34%
2022/08/26	11	18.59	2	18.48	18.45	9	1,842	0.49%
2022/08/25	21	18.50	15	18.41	18.50	6	1,841	0.33%
2022/08/24	44	18.49	7	18.49	18.25	37	1,831	2.02%
2022/08/23	13	18.09	26	17.95	18.15	-13	1,834	-0.71%
2022/08/22	0	19.75	1	18.45	18.35	-1	1,824	-0.05%
2022/08/19	17.1	19.04	30	18.58	18.55	-13	1,841	-0.70%
2022/08/18	16	18.60	15	18.79	18.75	1	1,824	0.05%
2022/08/17	17.1	19.29	19	19.02	18.90	-1.9	1,805	-0.11%
2022/08/16	40.1	19.33	13	18.97	19.85	27.1	1,781	1.52%
2022/08/15	36	20.49	41	20.05	20.10	-5	1,732	-0.29%
2022/08/12	22	21.50	20	21.35	21.35	2	1,712	0.12%
2022/08/11	14	21.71	1	21.30	21.30	13	1,717	0.76%
2022/08/10	5	21.95	0	0.00	21.85	5	1,710	0.29%
2022/08/09	23	21.83	7	21.86	21.85	16	1,713	0.93%
2022/08/08	18	22.00	13	21.89	21.95	5	1,731	0.29%
2022/08/05	3	22.40	16	22.55	22.50	-13	1,739	-0.75%
2022/08/04	5	20.96	4	21.30	21.25	1	1,760	0.06%
2022/08/03	1	21.20	13	21.53	21.65	-12	1,821	-0.66%
2022/08/02	4	21.66	6	21.68	21.50	-2	1,845	-0.11%
2022/08/01	22	22.62	10	22.56	22.40	12	1,863	0.64%
2022/07/29	19	22.59	28	22.97	23.20	-9	1,858	-0.48%
2022/07/28	7	22.11	20	22.25	21.50	-13	1,822	-0.71%
2022/07/27	11	21.92	7	21.86	21.70	4	1,815	0.22%
2022/07/26	2	22.48	36.1	22.36	22.35	-34.1	1,818	-1.88%
2022/07/25	47	22.59	21	22.62	22.75	26	1,828	1.42%
2022/07/22	19.8	22.76	17	22.05	23.00	2.8	1,856	0.15%
2022/07/21	5	20.80	16	21.00	21.30	-11	1,862	-0.59%
2022/07/20	11	22.02	8	21.68	21.05	3	1,899	0.16%
2022/07/19	69.1	22.10	35	22.14	22.15	34.1	1,940	1.76%
2022/07/18	4	20.59	5	20.34	20.60	-1	1,985	-0.05%
2022/07/14	3	18.58	0	0.00	18.70	3	2,016	0.15%
2022/07/13	1	18.70	50	18.45	18.55	-49	2,070	-2.37%
2022/07/12	0	0.00	28	18.10	18.00	-28	2,127	-1.32%
2022/07/07	0	0.00	1	17.65	18.25	-1	2,373	-0.04%
2022/07/06	5	18.00	1	18.25	17.70	4	2,409	0.17%
2022/07/05	2	18.35	0	0.00	18.30	2	2,502	0.08%
2022/07/04	2	17.85	0	0.00	18.00	2	2,549	0.08%
2022/07/01	1	18.00	0	0.00	17.60	1	2,643	0.04%
2022/06/30	0	0.00	1	18.45	18.30	-1	2,695	-0.04%
2022/06/29	7	19.36	5	18.95	19.30	2	2,714	0.07%
2022/06/28	8	19.32	2	19.80	19.20	6	2,733	0.22%
2022/06/27	3	19.82	3	19.88	19.80	0	2,778	0.00%
2022/06/24	4	18.50	0	0.00	18.70	4	2,819	0.14%
2022/06/23	2	18.30	0	0.00	18.25	2	2,940	0.07%
2022/06/22	36	19.08	0	0.00	18.45	36	3,099	1.16%
2022/06/21	4	18.95	0.5	18.10	18.95	3.5	3,255	0.11%
2022/06/17	1	19.00	3	18.73	19.00	-2	3,542	-0.06%
2022/06/15	3	19.77	3	19.77	19.35	0	3,873	0.00%
2022/06/14	3	19.53	3	19.35	19.65	0	3,887	0.00%
2022/06/13	3.3	20.46	21	19.99	20.00	-17.8	3,881	-0.46%
2022/06/10	19.2	19.98	16.2	20.09	19.85	3.1	3,876	0.08%
2022/06/09	27.3	20.20	34	20.31	20.95	-6.7	3,896	-0.17%
2022/06/08	8	19.08	26	18.90	19.10	-18	3,881	-0.46%
2022/06/07	4	17.34	0	0.00	17.40	4	3,892	0.10%
2022/06/06	0	0.00	16	17.40	17.30	-16	3,941	-0.41%
2022/06/02	0	0.00	11	17.65	17.60	-11	3,943	-0.28%
2022/06/01	5	17.93	1	17.80	17.80	4	3,953	0.10%
2022/05/31	25	17.99	0	0.00	17.90	25	3,970	0.63%
2022/05/30	10	18.03	0	0.00	18.20	10	3,958	0.25%
2022/05/27	6	17.48	5	17.38	17.45	1	3,944	0.03%
2022/05/26	11	17.85	15	17.74	17.45	-4	3,922	-0.10%
2022/05/25	0	0.00	3	17.80	17.70	-3	3,913	-0.08%
2022/05/24	3	18.00	0	0.00	17.60	3	3,912	0.08%
2022/05/23	10	17.81	5	17.79	17.80	5	3,894	0.13%
2022/05/20	23	18.54	0	0.00	18.40	23	3,860	0.60%
2022/05/19	4	18.36	1	18.35	19.05	3	3,837	0.08%
2022/05/18	2	18.95	6	19.17	18.95	-4	3,827	-0.10%
2022/05/17	8	18.89	0	0.00	19.10	8	3,817	0.21%
2022/05/16	6	19.63	1	19.55	19.25	5	3,806	0.13%
2022/05/13	2	19.00	0	0.00	19.15	2	3,778	0.05%
2022/05/12	5	18.20	28	18.69	18.60	-23	3,776	-0.61%
2022/05/11	45	20.08	47	19.83	19.50	-2	3,729	-0.05%
2022/05/10	11	17.94	19	18.94	19.35	-8	3,657	-0.22%
2022/05/09	2	18.05	4	17.60	17.60	-2	3,625	-0.06%
2022/05/06	9	18.12	4	18.24	18.50	5	3,581	0.14%
2022/05/05	36	19.33	6	19.10	18.90	30	3,551	0.84%
2022/05/04	10	19.01	5	18.95	18.90	5	3,527	0.14%
2022/05/03	3	19.22	15	19.23	19.45	-12	3,504	-0.34%
2022/04/29	46	19.50	5	19.30	19.30	41	3,470	1.18%
2022/04/28	27	19.71	19	19.55	19.40	8	3,427	0.23%
2022/04/27	70	21.15	16	21.05	20.85	54	3,348	1.61%
2022/04/26	21	23.15	3	23.60	23.15	18	3,259	0.55%
2022/04/25	20	23.42	19	22.83	24.10	1	3,201	0.03%
2022/04/22	109.1	23.26	29.1	23.04	24.05	80	3,105	2.58%	大買/
2022/04/21	20	20.74	6	21.74	22.20	14	2,975	0.47%
2022/04/20	6	19.95	8	20.31	20.20	-2	2,899	-0.07%
2022/04/19	3	19.87	8	20.04	19.90	-5	2,880	-0.17%
2022/04/18	1	20.95	8	20.84	20.45	-7	2,837	-0.25%
2022/04/15	16.6	21.49	27.2	21.67	21.90	-10.6	2,774	-0.38%
2022/04/14	10.2	20.11	46	20.18	20.60	-35.8	2,696	-1.33%
2022/04/13	19	21.26	1	21.95	20.95	18	2,599	0.69%
2022/04/12	8	22.23	3	22.13	22.10	5	2,558	0.20%
2022/04/11	42	22.00	7	21.61	22.70	35	2,529	1.38%
2022/04/08	16.1	21.06	31	21.74	22.15	-14.9	2,442	-0.61%
2022/04/07	20	20.71	2	19.98	20.15	18	2,399	0.75%
2022/04/06	12	19.24	2	19.56	20.10	10	2,316	0.43%
2022/04/01	6	18.25	5	18.22	18.30	1	2,272	0.04%
2022/03/31	2	18.00	28	18.11	18.00	-26	2,253	-1.15%
2022/03/30	11	17.74	4	17.96	18.10	7	2,248	0.31%
2022/03/29	19	17.61	3.2	17.36	17.60	15.8	2,203	0.72%
2022/03/28	12	17.43	44.3	17.46	18.20	-32.3	2,145	-1.51%
2022/03/25	101.3	16.87	25	16.72	16.85	76.3	2,024	3.77%	大買/
2022/03/24	40	15.52	79	16.41	16.75	-39	1,876	-2.08%
2022/03/23	34	15.11	21	15.34	15.25	13	1,727	0.75%
2022/03/22	48.2	14.81	37	14.96	15.40	11.2	1,645	0.68%
2022/03/21	51	14.34	12	14.64	14.65	39	1,436	2.71%
2022/03/18	21	13.32	15	13.26	13.35	6	1,249	0.48%
2022/03/17	21	12.05	0	0.00	12.15	21	1,110	1.89%
2022/03/16	0	0.00	1	11.95	12.00	-1	1,111	-0.09%
2022/03/15	31	11.99	7	12.11	11.85	24	1,142	2.10%
2022/03/14	34	12.98	16	13.08	12.65	18	1,125	1.60%
2022/03/11	7	12.72	39	12.37	13.05	-32	1,066	-3.00%
2022/03/10	15	12.12	11	12.16	12.00	4	994	0.40%
2022/03/09	7	11.84	8	11.78	11.90	-1	946	-0.11%
2022/03/07	0	0.00	2	11.70	11.30	-2	901	-0.22%
2022/03/04	0	0.00	10	11.55	11.65	-10	893	-1.12%
2022/03/03	2	11.48	0	0.00	11.45	2	882	0.23%
2022/03/02	5	11.60	1	11.60	11.50	4	886	0.45%
2022/03/01	0	0.00	5	11.30	11.55	-5	890	-0.56%
2022/02/25	1	10.80	2	10.80	10.80	-1	899	-0.11%
2022/02/24	5	10.84	0	0.00	10.70	5	923	0.54%
2022/02/22	3	11.25	2	11.35	11.20	1	946	0.11%
2022/02/21	8	11.73	4	11.55	11.50	4	954	0.42%
2022/02/18	0	0.00	1	11.55	11.50	-1	955	-0.10%
2022/02/17	0	0.00	1	11.50	11.30	-1	973	-0.10%
2022/02/16	5	11.25	0	0.00	11.15	5	999	0.50%
2022/02/14	1	11.40	1	11.65	11.50	0	1,044	0.00%
2022/02/11	1	11.20	0	0.00	11.15	1	1,050	0.10%
2022/02/10	1	11.00	9	11.28	11.40	-8	1,087	-0.74%
2022/02/09	0	0.00	5	11.13	11.20	-5	1,095	-0.46%
2022/02/08	2	10.70	2	10.70	10.80	0	1,093	0.00%
2022/01/20	0	0.00	9	10.46	10.45	-9	1,455	-0.62%
2022/01/19	4	10.65	0	0.00	10.60	4	1,491	0.27%
2022/01/18	2	10.45	0	0.00	10.40	2	1,574	0.13%
2022/01/17	1	10.15	1	10.25	10.40	0	1,587	0.00%
2022/01/14	5	9.78	50	9.83	10.00	-45	1,596	-2.82%
2022/01/13	8	10.17	10	10.10	10.15	-2	1,597	-0.13%
2022/01/12	3	10.12	20	10.15	10.20	-17	1,610	-1.06%
2022/01/11	0	0.00	21	10.44	10.25	-21	1,613	-1.30%
2022/01/10	0	0.00	30	10.73	10.60	-30	1,675	-1.79%
2022/01/07	5	10.68	10	10.78	10.65	-5	1,708	-0.29%
2022/01/06	3	11.15	0	0.00	11.10	3	1,686	0.18%
2022/01/05	2	11.25	0	0.00	11.25	2	1,687	0.12%
2022/01/04	3	11.35	0	0.00	11.35	3	1,686	0.18%
2022/01/03	34	11.56	20	12.00	11.50	14	1,678	0.83%
2021/12/30	12	11.92	0	0.00	11.90	12	1,669	0.72%
2021/12/29	1	11.90	8	11.85	11.90	-7	1,668	-0.42%
2021/12/28	21	11.98	1	12.00	12.00	20	1,655	1.21%
2021/12/27	2	11.85	19	11.98	11.90	-17	1,650	-1.03%
2021/12/24	7	11.71	0	0.00	11.75	7	1,660	0.42%
2021/12/20	16	11.31	0	0.00	11.30	16	1,726	0.93%
2021/12/17	1	11.70	0	0.00	11.75	1	1,727	0.06%
2021/12/16	0	0.00	2	12.10	12.00	-2	1,722	-0.12%
2021/12/15	2	11.70	0	0.00	11.70	2	1,743	0.11%
2021/12/14	17	11.70	6	11.67	11.60	11	1,787	0.62%
2021/12/13	2	12.05	10	12.10	12.10	-8	1,856	-0.43%
2021/12/10	2	12.05	1	12.20	12.15	1	1,970	0.05%
2021/12/09	13	12.15	47	12.16	12.50	-34	2,203	-1.54%
2021/12/08	13	11.77	4	11.80	11.70	9	2,304	0.39%
2021/12/07	0	0.00	10	11.75	11.70	-10	2,448	-0.41%
2021/12/06	0	0.00	41	11.50	11.65	-41	2,474	-1.66%
2021/12/03	0	0.00	50	11.36	11.50	-50	2,517	-1.99%
2021/12/02	4	11.20	1	11.10	11.15	3	2,615	0.11%
2021/11/30	1	11.55	22	11.44	11.15	-21	2,793	-0.75%
2021/11/29	1	11.45	1	11.30	11.35	0	2,957	0.00%
2021/11/26	20	11.75	0	0.00	11.65	20	3,040	0.66%
2021/11/25	0	0.00	20	12.10	12.10	-20	3,145	-0.64%
2021/11/24	3	11.98	20	12.25	12.00	-17	3,155	-0.54%
2021/11/23	0	0.00	20	12.02	11.95	-20	3,134	-0.64%
2021/11/22	1	11.45	0	0.00	11.60	1	3,107	0.03%
2021/11/19	10	11.30	0	0.00	11.45	10	3,091	0.32%
2021/11/18	20	11.40	10	11.45	11.45	10	3,078	0.32%
2021/11/17	0	0.00	2	11.70	11.65	-2	3,064	-0.07%
2021/11/15	15	11.85	1	11.80	11.65	14	3,035	0.46%
2021/11/12	1	12.10	0	0.00	12.10	1	3,002	0.03%
2021/11/11	18	11.99	11	12.18	12.10	7	2,991	0.23%
2021/11/10	9	12.73	47	12.85	12.35	-38	2,957	-1.28%
2021/11/09	27	12.60	1	12.50	12.70	26	2,930	0.89%
2021/11/08	16	12.24	6	12.22	12.00	10	2,893	0.35%
2021/11/05	1	12.40	1	12.25	12.30	0	2,884	0.00%
2021/11/04	25	12.42	8	12.41	12.25	17	2,873	0.59%
2021/11/03	16	12.91	3	13.05	12.75	13	2,850	0.46%
2021/11/02	4	13.18	64	13.51	13.40	-60	2,795	-2.15%
2021/11/01	11	12.33	5.3	12.45	12.55	5.7	2,693	0.21%
2021/10/29	3	11.83	40	11.87	12.00	-37	2,628	-1.41%
2021/10/28	3	11.38	1	11.50	11.75	2	2,564	0.08%
2021/10/27	3	11.47	3	11.27	11.10	0	2,516	0.00%
2021/10/26	1	11.40	36	11.54	11.75	-35	2,484	-1.41%
2021/10/25	15	10.60	0	0.00	10.80	15	2,401	0.62%
2021/10/22	15	10.80	1	10.80	11.05	14	2,396	0.58%
2021/10/21	2	10.80	2	11.33	11.10	0	2,407	0.00%
2021/10/20	5	11.23	13	11.17	11.25	-8	2,404	-0.33%
2021/10/19	2	10.90	4	11.06	11.15	-2	2,399	-0.08%
2021/10/18	9	11.21	2	11.23	11.20	7	2,392	0.29%
2021/10/15	0	0.00	33	10.38	10.70	-33	2,322	-1.42%
2021/10/14	1	9.82	0	0.00	9.75	1	2,292	0.04%
2021/10/13	12	9.80	1	9.75	9.80	11	2,293	0.48%
2021/10/12	0	0.00	0	9.91	10.05	0	2,294	0.00%
2021/10/08	0	0.00	1	9.93	9.91	-1	2,295	-0.04%
2021/10/06	3	10.02	0	0.00	9.97	3	2,301	0.13%
2021/10/05	0	0.00	10	10.12	10.20	-10	2,296	-0.44%
2021/10/04	16	10.03	1	10.10	10.05	15	2,292	0.65%
2021/09/30	1	10.15	0	0.00	10.45	1	2,268	0.04%
2021/09/29	5	9.58	1	9.58	9.51	4	2,288	0.17%
2021/09/28	5	9.85	7	9.87	9.90	-2	2,313	-0.09%
2021/09/27	8	10.30	0	0.00	10.05	8	2,308	0.35%
2021/09/24	1	10.35	15	10.30	10.30	-14	2,271	-0.62%
2021/09/23	4.1	10.41	136	10.33	10.35	-131.9	2,254	-5.85%	大賣/鉅額交易
2021/09/22	0	0.00	7	10.82	10.45	-7	2,237	-0.31%
2021/09/17	5	11.06	2	11.05	11.20	3	2,195	0.14%
2021/09/16	8	10.65	53	10.63	10.70	-45	2,140	-2.10%
2021/09/15	23	11.27	28	11.30	11.25	-5	2,057	-0.24%
2021/09/14	144	12.19	9	12.31	12.50	135	1,925	7.01%	大買/鉅額交易
2021/09/13	5	13.07	195	13.41	13.45	-190	1,667	-11.39%	大賣/鉅額交易
2021/09/10	37	11.51	154	12.16	12.25	-117	1,520	-7.69%	大賣/鉅額交易
2021/09/09	15	11.18	8	11.21	11.15	7	1,363	0.51%
2021/09/08	23	10.85	55	10.92	10.90	-32	1,327	-2.41%
2021/09/07	5	11.19	42	11.39	11.25	-37	1,278	-2.89%
2021/09/06	45	11.21	57.1	11.13	11.75	-12.1	1,169	-1.03%
2021/09/03	22	10.53	81	10.51	10.70	-59	1,021	-5.77%
2021/09/02	83	11.38	44	10.91	10.85	39	970	4.02%
2021/09/01	10	11.00	24	11.13	11.15	-14	794	-1.76%
2021/08/31	113	10.13	17.2	9.96	10.15	95.8	700	13.68%	大買/
2021/08/30	1	9.10	25	9.02	9.25	-24	583	-4.11%
2021/08/18	30	8.40	0	0.00	8.50	30	561	5.34%
2021/08/16	27	8.53	2	8.77	8.48	25	562	4.45%
2021/08/13	33	8.97	0	0.00	8.95	33	557	5.92%
2021/08/12	55	8.97	0	0.00	9.00	55	555	9.90%
2021/08/11	215	8.99	0	0.00	8.93	215	552	38.89%	大買/鉅額交易
2021/08/09	2	9.00	3	9.31	9.00	-1	562	-0.18%
2021/08/05	0	0.00	0.1	9.20	9.13	-0.1	572	-0.01%
2021/08/04	1	9.15	1	9.15	9.10	0	588	0.00%
2021/07/30	0	0.00	3	8.99	9.03	-3	599	-0.50%
2021/07/29	0	0.00	4	9.10	9.25	-4	599	-0.67%
2021/07/28	4	8.86	4	8.99	9.02	0	603	0.00%
2021/07/27	5	9.36	1	9.24	9.31	4	625	0.64%
2021/07/26	3.2	9.24	7	9.16	9.35	-3.8	632	-0.60%
2021/07/23	0.1	9.00	2	9.07	9.02	-2	661	-0.29%
2021/07/22	20	8.98	0	0.00	9.00	20	668	2.99%
2021/07/21	4	8.88	1	8.93	8.87	3	670	0.45%
2021/07/19	1	8.95	2	9.04	8.99	-1	696	-0.14%
2021/07/16	1	9.00	2	9.11	9.00	-1	742	-0.13%
2021/07/14	0	0.00	2	8.88	8.56	-2	823	-0.24%
2021/07/13	1	8.78	2	8.78	8.78	-1	839	-0.12%
2021/07/12	0	0.00	1	8.50	8.60	-1	839	-0.12%
2021/07/08	1	8.65	7	8.48	8.79	-6	851	-0.70%
2021/07/07	1	8.95	0	0.00	8.55	1	870	0.11%
2021/07/06	8	8.97	21	9.12	9.11	-13	915	-1.42%
2021/07/05	8	8.95	42	8.95	8.95	-34	888	-3.83%
2021/07/02	0	0.00	14	8.04	8.14	-14	859	-1.63%
2021/07/01	0	0.00	12	7.84	7.83	-12	850	-1.41%
2021/06/30	3	7.73	0	0.00	7.78	3	867	0.35%
2021/06/29	1	7.72	10	7.72	7.72	-9	879	-1.02%
2021/06/28	0	0.00	15	7.85	7.86	-15	882	-1.70%
2021/06/25	2	7.84	12	7.81	7.81	-10	894	-1.12%
2021/06/24	0	0.00	10	7.83	7.83	-10	915	-1.09%
2021/06/23	6	7.39	0	0.00	7.46	6	935	0.64%
2021/06/22	1	7.37	11	7.37	7.36	-10	992	-1.01%
2021/06/21	1	7.23	0	0.00	7.36	1	1,084	0.09%
2021/06/18	1	7.78	1	7.85	7.71	0	1,143	0.00%
2021/06/17	0	0.00	0.1	7.75	7.87	-0.1	1,180	-0.01%
2021/06/16	3	7.89	0	0.00	7.82	3	1,183	0.25%
2021/06/04	1	8.00	0	0.00	8.00	1	1,207	0.08%
2021/06/03	0	0.00	25	8.01	8.01	-25	1,205	-2.07%
2021/06/02	0	0.00	25	8.00	8.05	-25	1,209	-2.07%
2021/06/01	1	8.00	0	0.00	8.15	1	1,207	0.08%
2021/05/31	0	0.00	45	8.01	8.07	-45	1,207	-3.73%
2021/05/28	0	0.00	1	7.96	8.00	-1	1,205	-0.08%
2021/05/27	7	7.93	8	7.89	7.86	-1	1,204	-0.08%
2021/05/26	4	7.94	0	0.00	7.94	4	1,203	0.33%
2021/05/25	2	7.83	0	0.00	7.85	2	1,203	0.17%
2021/05/24	2	7.41	0	0.00	7.60	2	1,202	0.17%
2021/05/21	0	0.00	1	7.53	7.56	-1	1,204	-0.08%
2021/05/18	3	6.66	0	0.00	7.21	3	1,200	0.25%
2021/05/17	0	6.56	3	6.57	6.56	-3	1,193	-0.25%
2021/05/14	3	7.41	1	7.35	7.25	2	1,179	0.17%
2021/05/13	1	7.30	4	7.23	7.28	-3	1,168	-0.26%
2021/05/12	0.1	7.19	0	0.00	7.30	0.1	1,154	0.01%
2021/05/11	1	8.14	1	8.40	7.95	0	1,133	0.00%
2021/05/10	2	8.61	4	8.63	8.64	-2	1,117	-0.18%
2021/05/07	2	8.62	0	0.00	8.75	2	1,113	0.18%
2021/05/06	1	8.70	1	8.30	8.36	0	1,109	0.00%
2021/05/05	2	8.72	0	0.00	8.55	2	1,100	0.18%
2021/05/04	4.1	9.28	4	8.85	8.62	0.1	1,091	0.01%
2021/05/03	16	9.63	1	9.79	9.47	15	1,057	1.42%
2021/04/29	21	9.95	31	9.90	9.99	-10	1,022	-0.98%
2021/04/28	0	0.00	75	9.75	9.85	-75	977	-7.67%
2021/04/27	12	9.59	26	9.59	9.66	-14	962	-1.45%
2021/04/26	3	9.67	2	9.72	9.60	1	950	0.11%
2021/04/23	5	9.43	6	9.33	9.44	-1	930	-0.11%
2021/04/22	26	9.91	13	9.32	9.46	13	916	1.42%
2021/04/21	29	9.93	0	0.00	9.80	29	863	3.36%
2021/04/20	17	9.37	4	9.17	9.60	13	805	1.61%
2021/04/19	21	8.78	2	8.77	8.80	19	756	2.51%
2021/04/16	20	8.62	15	8.65	8.78	5	731	0.68%
2021/04/15	2	8.58	0	0.00	8.59	2	723	0.28%
2021/04/14	5	8.61	3	8.61	8.50	2	720	0.28%
2021/04/13	7	9.02	1	9.00	8.80	6	711	0.84%
2021/04/12	6	9.12	0	0.00	9.20	6	686	0.87%
2021/04/09	5	8.53	12	8.36	8.53	-7	635	-1.10%
2021/04/08	5	8.38	1	8.11	8.44	4	627	0.64%
2021/04/07	0	0.00	2	8.08	8.10	-2	620	-0.32%
2021/04/06	2	8.06	5	8.07	8.09	-3	623	-0.48%
2021/04/01	17	7.84	0	0.00	7.94	17	613	2.77%
2021/03/31	1	7.69	1	7.75	7.68	0	603	0.00%
2021/03/30	0	0.00	2	7.64	7.72	-2	600	-0.33%
2021/03/29	1	7.80	0	0.00	7.68	1	590	0.17%
2021/03/25	15	8.10	10	8.26	8.04	5	560	0.89%
2021/03/24	12	8.52	3.5	8.04	8.76	8.5	505	1.69%
2021/03/23	5	7.94	0.2	8.10	7.98	4.8	417	1.15%
2021/03/22	0.7	7.73	0	0.00	7.73	0.7	363	0.18%
2021/03/19	3	7.01	0	0.00	7.03	3	322	0.93%
2021/03/12	1	6.77	0	0.00	6.81	1	319	0.31%
2021/03/02	0	0.00	1	6.81	6.83	-1	319	-0.31%
2021/01/26	1	6.40	0	0.00	6.33	1	299	0.33%
2021/01/11	0	0.00	1	6.89	6.87	-1	286	-0.35%
2021/01/04	0	0.00	15.1	7.11	7.12	-15.1	285	-5.29%
2020/12/30	1	7.05	50	7.25	7.28	-49	271	-18.06%
2020/12/29	1	7.04	0	0.00	7.08	1	257	0.39%
2020/12/28	0	0.00	1	6.97	7.04	-1	247	-0.40%
2020/12/17	10	6.84	10	6.95	6.90	0	311	0.00%
2020/12/15	1	6.76	0	0.00	6.70	1	299	0.33%
2020/12/14	5	6.75	0	0.00	6.76	5	300	1.66%
2020/12/09	0	0.00	40	6.70	6.69	-40	301	-13.26%
2020/12/07	0	0.00	1	6.62	6.66	-1	309	-0.32%
2020/12/02	0	0.00	60	6.52	6.55	-60	329	-18.19%
2020/12/01	11	6.45	0	0.00	6.58	11	328	3.35%
2020/11/24	0.1	6.30	0	0.00	6.35	0.1	329	0.03%
2020/11/18	0.1	6.20	0	0.00	6.19	0.1	327	0.02%
2020/11/03	0	0.00	30	6.19	6.17	-30	357	-8.38%
2020/11/02	0	0.00	70	6.09	6.15	-70	360	-19.43%
2020/10/30	0	0.00	10	6.18	6.18	-10	358	-2.79%
2020/10/29	0	0.00	30	6.25	6.28	-30	361	-8.30%
2020/10/23	0.1	6.33	94	6.35	6.38	-93.9	356	-26.37%
2020/10/22	0	0.00	19	6.36	6.44	-19	356	-5.33%
2020/10/14	0	0.00	1	6.37	6.52	-1	355	-0.28%
2020/10/12	0	0.00	2	6.51	6.46	-2	346	-0.58%
2020/10/08	0	0.00	63	6.52	6.50	-63	346	-18.17%
2020/09/28	0	0.00	15	6.63	6.64	-15	356	-4.21%
2020/09/25	15	7.09	0	0.00	6.67	15	351	4.27%
2020/09/24	2	7.16	0	0.00	7.08	2	334	0.60%
2020/09/23	1	6.81	70	7.22	7.22	-69	308	-22.40%
2020/08/07	0	0.00	5	5.80	5.71	-5	238	-2.09%
2020/07/17	0	0.00	1	6.03	5.94	-1	225	-0.44%
2020/07/01	0	0.00	3	6.00	5.91	-3	197	-1.52%
2020/06/30	0	0.00	17	5.99	5.94	-17	198	-8.57%
2020/06/02	0	0.00	10	5.34	5.40	-10	171	-5.83%
2020/05/21	0	0.00	2	5.60	5.61	-2	173	-1.15%
2020/05/20	1	5.62	0	0.00	5.62	1	168	0.59%
2020/04/30	0	0.00	25	5.39	5.40	-25	162	-15.38%
2020/04/29	0	0.00	40	5.31	5.30	-40	165	-24.21%
2020/04/28	0	0.00	29	5.33	5.27	-29	167	-17.35%
2020/04/27	0	0.00	105	5.23	5.38	-105	170	-61.48%	大賣/鉅額交易
2020/04/24	0	0.00	12	5.20	5.22	-12	171	-6.98%
2020/04/23	0	0.00	96	5.25	5.25	-96	172	-55.73%
2020/04/22	0	0.00	30	5.21	5.29	-30	171	-17.53%
2020/04/21	0	0.00	10	5.25	5.30	-10	170	-5.85%
2020/04/17	0	0.00	27	5.53	5.47	-27	172	-15.63%
2020/04/16	0	0.00	3	5.70	5.50	-3	169	-1.77%
2020/03/19	0	0.00	10	3.99	3.99	-10	188	-5.30%
2020/03/13	0	0.00	6	4.45	4.40	-6	182	-3.29%
2020/03/12	0	0.00	8	5.05	4.80	-8	170	-4.69%
2020/03/10	0	0.00	75	5.30	5.32	-75	166	-45.00%
2020/03/09	0	0.00	20	5.50	5.48	-20	162	-12.29%
2020/02/12	0	0.00	139	6.29	6.25	-139	184	-75.18%	大賣/鉅額交易
2020/02/06	0	0.00	1	6.35	6.30	-1	179	-0.56%
2020/02/05	0	0.00	4	6.30	6.33	-4	178	-2.24%
2020/02/04	0	0.00	26	6.30	6.30	-26	180	-14.39%
2020/01/30	0	0.00	20	6.30	6.25	-20	177	-11.30%
2020/01/17	0	0.00	10	6.64	6.56	-10	173	-5.77%
2019/12/26	0	0.00	103	6.48	6.49	-103	152	-67.56%	大賣/鉅額交易
2019/12/24	0	0.00	17	6.25	6.25	-17	146	-11.62%
2019/12/16	0	0.00	1	6.27	6.33	-1	147	-0.68%
2019/11/29	0	0.00	10	6.58	6.47	-10	171	-5.83%
2019/11/27	0	0.00	50	6.44	6.42	-50	177	-28.24%
2019/11/26	0	0.00	10	6.50	6.48	-10	176	-5.67%
2019/11/25	0	0.00	40	6.53	6.47	-40	174	-22.87%
2019/11/21	100	6.75	100	6.75	6.64	0	176	0.00%
2019/11/20	550	6.98	320	6.91	6.71	230	173	132.41%	大買/大賣/鉅額交易
2019/11/11	0	0.00	10	6.31	6.32	-10	154	-6.48%
2019/08/02	25	7.35	0	0.00	7.29	25	170	14.65%
2019/08/01	25	7.40	0	0.00	7.38	25	174	14.34%
2019/07/31	25	7.60	0	0.00	7.51	25	173	14.39%
2019/07/30	25	7.30	0	0.00	7.58	25	172	14.48%
2019/07/02	69	7.10	69	7.10	7.10	0	214	0.00%
2019/07/01	10	7.12	10	7.12	7.12	0	218	0.00%
2019/06/28	0	0.00	100	7.08	7.08	-100	224	-44.63%
2019/06/20	0	0.00	1	7.20	7.16	-1	251	-0.40%
2019/04/26	5	8.00	0	0.00	8.00	5	721	0.69%
2019/04/12	1	8.00	0	0.00	8.03	1	709	0.14%
2019/04/11	14	8.02	0	0.00	8.02	14	704	1.99%
2019/04/10	0	0.00	1	8.10	8.09	-1	702	-0.14%
2019/04/09	0	0.00	5	8.10	8.07	-5	701	-0.71%
2019/04/08	4	8.05	15	8.04	8.11	-11	701	-1.57%
2019/04/03	131	8.04	131	8.04	8.04	0	697	0.00%	大買/大賣/
2019/04/01	0	0.00	5	7.93	7.86	-5	688	-0.73%
2019/03/25	0	0.00	22	8.08	7.98	-22	677	-3.25%
2019/03/22	20	8.15	0	0.00	8.05	20	675	2.96%
2019/03/18	0	0.00	3	7.85	7.81	-3	551	-0.54%
2019/03/07	5	7.80	0	0.00	7.80	5	556	0.90%
2019/03/06	2	7.87	0	0.00	7.91	2	560	0.36%
2019/03/04	0	0.00	1	7.82	8.00	-1	567	-0.18%
2019/02/19	1	7.84	0	0.00	7.80	1	630	0.16%
2019/01/22	0	0.00	14	7.63	7.57	-14	625	-2.24%
2019/01/21	14	7.46	0	0.00	7.74	14	622	2.25%
2019/01/04	0	0.00	2	7.04	6.96	-2	544	-0.37%
2018/12/04	0	0.00	2	7.96	8.10	-2	1,159	-0.17%
2018/12/03	2	7.98	0	0.00	7.93	2	1,288	0.16%
2018/11/15	1	7.35	0	0.00	7.72	1	2,725	0.04%
2018/11/12	0	0.00	3	7.20	7.21	-3	2,862	-0.10%
2018/11/08	0	0.00	3	7.25	7.12	-3	2,973	-0.10%
2018/10/31	0	0.00	28	7.04	7.05	-28	3,162	-0.89%
2018/10/30	3	6.95	3	6.97	6.93	0	3,169	0.00%
2018/10/29	3	6.90	0	0.00	7.00	3	3,177	0.09%
2018/10/26	2	6.83	0	0.00	6.74	2	3,186	0.06%
2018/10/25	20	7.01	0	0.00	6.94	20	3,212	0.62%
2018/10/24	0	0.00	1	7.15	7.17	-1	3,219	-0.03%
2018/10/19	33	6.99	0	0.00	7.00	33	3,325	0.99%
2018/10/18	10	7.14	0	0.00	7.15	10	3,432	0.29%
2018/10/17	30	7.14	0	0.00	7.12	30	3,600	0.83%
2018/10/15	0	0.00	2	7.13	7.01	-2	3,660	-0.05%
2018/10/12	1	7.04	4	6.80	7.10	-3	3,748	-0.08%
2018/10/11	8	6.70	0	0.00	6.64	8	3,931	0.20%
2018/10/08	10	7.50	6	7.50	7.46	4	4,188	0.10%
2018/10/05	0	0.00	10	7.95	7.45	-10	4,256	-0.23%
2018/10/03	1	8.29	1	8.15	8.05	0	4,445	0.00%
2018/09/27	1	8.41	0	0.00	8.15	1	5,140	0.02%
2018/09/25	1	8.49	0	0.00	8.55	1	5,312	0.02%
2018/09/21	0	0.00	1	8.65	8.59	-1	5,308	-0.02%
2018/09/20	3	8.82	0	0.00	8.71	3	5,487	0.05%
2018/09/18	30	9.00	0	0.00	8.82	30	5,645	0.53%
2018/09/17	2	9.00	0	0.00	8.93	2	5,653	0.04%
2018/09/14	4	8.91	0	0.00	8.93	4	5,780	0.07%
2018/09/11	3	9.04	0	0.00	8.92	3	5,784	0.05%
2018/09/10	0	0.00	3	8.91	8.90	-3	5,757	-0.05%
2018/09/06	2	9.72	15	9.86	9.74	-13	5,660	-0.23%
2018/09/05	12	9.92	2	10.03	9.86	10	5,645	0.18%
2018/09/04	0	0.00	1	10.10	10.05	-1	5,586	-0.02%
2018/09/03	13	10.30	22	10.48	10.05	-9	5,593	-0.16%
2018/08/31	34	10.44	29	10.55	10.35	5	5,528	0.09%
2018/08/30	53	10.77	351	10.46	10.40	-298	5,382	-5.54%	大賣/鉅額交易
2018/08/29	17	10.31	7	10.35	10.50	10	5,315	0.19%
2018/08/28	1	9.87	0	0.00	9.89	1	5,288	0.02%
2018/08/27	2	9.61	2	9.63	9.68	0	5,234	0.00%
2018/08/24	1	9.33	5	9.67	9.56	-4	5,179	-0.08%
2018/08/23	0	0.00	2	9.54	9.50	-2	5,089	-0.04%
2018/08/21	1	9.53	1	9.54	9.68	0	4,976	0.00%
2018/08/20	1	9.93	0	0.00	9.74	1	4,947	0.02%
2018/08/14	1	9.42	1	9.58	9.51	0	4,719	0.00%
2018/08/13	10	10.40	12	10.13	10.10	-2	4,659	-0.04%
2018/08/10	4	10.25	1	10.25	10.25	3	4,538	0.07%
2018/08/09	0	0.00	1	10.25	10.25	-1	4,545	-0.02%
2018/08/08	1	10.30	1	10.35	10.25	0	4,589	0.00%
2018/08/07	0	0.00	3	10.15	10.20	-3	4,635	-0.06%
2018/08/06	6	10.27	4	10.30	10.20	2	4,638	0.04%
2018/07/31	1	10.10	5	10.10	10.10	-4	4,594	-0.09%
2018/07/30	3	10.20	2	10.45	10.00	1	4,588	0.02%
2018/07/27	15	10.20	56	10.19	10.20	-41	4,511	-0.91%
2018/07/26	22	10.28	12	10.25	10.20	10	4,500	0.22%
2018/07/25	31	10.35	14	10.56	10.30	17	4,494	0.38%
2018/07/24	59	10.40	37	10.39	10.35	22	4,400	0.50%
2018/07/20	82	10.32	12	10.25	10.25	70	4,235	1.65%
2018/07/19	47	10.52	5	10.75	10.45	42	4,210	1.00%
2018/07/18	65	10.87	6	11.23	10.65	59	4,118	1.43%
2018/07/17	54	11.09	25	10.99	10.95	29	3,927	0.74%
2018/07/16	0	0.00	20	11.23	10.90	-20	3,742	-0.53%
2018/07/13	0	0.00	4	11.45	11.35	-4	3,627	-0.11%
2018/07/12	0	0.00	37	11.36	11.50	-37	3,550	-1.04%
2018/07/11	2	11.90	30	11.80	11.45	-28	3,475	-0.81%
2018/07/10	47	11.81	80	11.82	11.85	-33	3,348	-0.99%
2018/07/09	58	11.46	74	11.43	11.90	-16	3,117	-0.51%
2018/07/06	0	0.00	4	11.19	10.95	-4	2,872	-0.14%
2018/07/05	1	10.85	10	10.65	10.65	-9	2,706	-0.33%
2018/07/04	7	10.84	10	11.01	11.00	-3	2,633	-0.11%
2018/07/03	11	10.29	13	10.15	10.75	-2	2,498	-0.08%
2018/07/02	19	10.31	11	10.26	10.30	8	2,444	0.33%
2018/06/29	67	11.09	30	11.26	10.40	37	2,409	1.54%
2018/06/28	38	10.87	83	10.77	10.85	-45	2,232	-2.02%
2018/06/27	26	10.62	29	10.54	10.35	-3	2,115	-0.14%
2018/06/26	10	10.80	0	0.00	10.20	10	2,063	0.48%
2018/06/25	18	10.72	19	10.93	11.00	-1	1,958	-0.05%
2018/06/22	34	10.21	6	10.15	10.05	28	1,772	1.58%
2018/06/21	32	9.86	57	9.69	9.71	-25	1,708	-1.46%
2018/06/20	0	0.00	16	9.85	9.84	-16	1,680	-0.95%
2018/06/19	6	9.32	0	0.00	9.28	6	1,623	0.37%
2018/06/15	6	10.12	0	0.00	9.90	6	1,625	0.37%
2018/06/14	10	10.25	0	0.00	10.10	10	1,598	0.63%
2018/06/13	0	0.00	5	10.75	10.20	-5	1,564	-0.32%
2018/06/12	79	11.03	15	10.69	10.60	64	1,515	4.22%
2018/06/11	46	10.63	62	10.79	10.95	-16	1,452	-1.10%
2018/06/08	2	9.10	0	0.00	10.10	2	1,323	0.15%
2018/06/07	33	9.29	15	9.44	9.35	18	1,237	1.45%
2018/06/06	79	9.46	0	0.00	9.25	79	1,211	6.52%
2018/06/05	10	9.15	0	0.00	8.88	10	1,074	0.93%
2018/06/04	10	8.50	0	0.00	8.43	10	962	1.04%
2018/06/01	1	8.33	0	0.00	8.50	1	1,119	0.09%
2018/05/29	26	8.19	0	0.00	8.25	26	1,368	1.90%
2018/05/28	3	8.31	0	0.00	8.33	3	1,362	0.22%
2018/05/25	10	8.28	15	8.20	8.18	-5	1,368	-0.37%
2018/05/24	20	8.33	0	0.00	8.30	20	1,364	1.47%
2018/05/23	10	8.38	0	0.00	8.40	10	1,349	0.74%
2018/05/22	87	8.51	0	0.00	8.39	87	1,342	6.48%
2018/05/21	50	8.41	0	0.00	8.40	50	1,337	3.74%
2018/05/18	15	8.34	0	0.00	8.34	15	1,332	1.13%
2018/05/17	19	8.39	11	8.24	8.31	8	1,331	0.60%
2018/05/16	23	8.68	0	0.00	8.65	23	1,309	1.76%
2018/05/15	3	8.62	2	8.93	8.93	1	1,256	0.08%
2018/05/14	60	7.95	0	0.00	8.12	60	1,198	5.01%
2018/05/10	48	8.30	0	0.00	8.34	48	1,183	4.06%
2018/04/27	5	8.15	10	8.17	8.22	-5	1,117	-0.45%
2018/04/23	0	0.00	1	7.95	7.82	-1	1,095	-0.09%
2018/04/11	1	7.57	0	0.00	7.51	1	1,082	0.09%
2018/04/03	0	0.00	10	7.86	7.83	-10	1,067	-0.94%
2018/03/27	10	8.00	0	0.00	7.99	10	1,042	0.96%
2018/03/22	0	0.00	2	8.05	8.05	-2	1,031	-0.19%
2018/03/21	0	0.00	29	8.20	8.37	-29	1,017	-2.85%
2018/03/16	0	0.00	2	8.39	8.14	-2	947	-0.21%
2018/03/15	22	8.17	0	0.00	8.36	22	926	2.37%
2018/03/14	4	8.13	0	0.00	8.08	4	874	0.46%
2018/03/09	0	0.00	1	8.50	8.04	-1	802	-0.12%
2018/03/08	3	8.45	0	0.00	8.36	3	761	0.39%
2018/03/07	3	9.26	3	9.02	9.05	0	699	0.00%
2018/03/06	2	8.23	1	8.47	8.47	1	529	0.19%
2018/02/06	0	0.00	1	6.88	6.80	-1	289	-0.35%
2018/01/31	1	7.23	0	0.00	7.23	1	360	0.28%