千興 (2025)-國泰-敦南券商分點個股進出

台股 » 個股 » 千興 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

千興

(2025)

股價
10.80
漲跌
▼0.10
漲幅
-0.92%
成交量
427張
產業
上市鋼鐵類股
91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

千興 (2025)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/11/22	0	10.90	0	0.00	10.80	0	911	0.00%
2024/11/21	5	10.85	2	10.85	10.90	3	917	0.33%
2024/11/20	0	10.93	0	10.95	10.85	0	930	0.00%
2024/11/19	0	0.00	12	10.85	10.90	-12	980	-1.22%
2024/11/18	0	0.00	10	11.00	10.90	-10	991	-1.01%
2024/11/15	2	10.80	0	0.00	11.00	2	1,009	0.20%
2024/11/14	6	10.98	7	11.04	10.90	-1	1,046	-0.10%
2024/11/13	5	10.99	0	0.00	11.05	5	1,067	0.47%
2024/11/12	1	11.00	6	11.05	11.00	-5	1,088	-0.46%
2024/11/11	0	0.00	34	11.14	11.15	-34	1,106	-3.07%
2024/11/08	1.2	11.24	0	11.15	11.20	1.2	1,127	0.11%
2024/11/07	2	11.30	38.1	11.31	11.25	-36.1	1,152	-3.14%
2024/11/06	10	10.82	0	0.00	10.80	10	1,162	0.86%
2024/11/05	4.4	10.92	1	11.10	10.90	3.4	1,193	0.29%
2024/11/04	2	10.90	1	10.95	10.90	1	1,229	0.08%
2024/11/01	6.1	10.91	5	10.92	11.05	1.1	1,291	0.08%
2024/10/30	15	10.89	30.3	10.88	10.85	-15.3	1,313	-1.16%
2024/10/29	7	11.08	11.3	11.12	11.05	-4.3	1,350	-0.32%
2024/10/28	8.1	11.05	6	11.20	11.10	2.1	1,372	0.15%
2024/10/25	19	11.30	36.5	11.27	11.20	-17.5	1,400	-1.25%
2024/10/24	11	11.08	2	11.12	11.05	9	1,420	0.63%
2024/10/23	1	11.15	0	11.13	11.10	1	1,435	0.07%
2024/10/22	3.1	11.07	5.1	11.10	11.15	-1.9	1,471	-0.13%
2024/10/21	12.2	11.12	12	11.09	11.05	0.2	1,509	0.01%
2024/10/18	2.1	11.10	5	11.20	11.05	-2.9	1,563	-0.19%
2024/10/17	0	11.20	1	11.20	11.15	-1	1,679	-0.06%
2024/10/16	12.2	11.22	8	11.20	11.20	4.2	1,708	0.25%
2024/10/15	3.1	11.22	3	11.12	11.20	0.1	1,725	0.01%
2024/10/14	6	11.25	11	11.43	11.25	-5	1,756	-0.28%
2024/10/11	16	11.26	11	11.18	11.20	5	1,761	0.28%
2024/10/09	5.3	11.26	10	11.48	11.30	-4.7	1,780	-0.26%
2024/10/08	1.1	11.35	0	11.30	11.25	1.1	1,812	0.06%
2024/10/07	1	11.35	20	11.36	11.45	-19	1,895	-1.00%
2024/10/04	3.2	11.50	8	11.47	11.40	-4.8	1,925	-0.25%
2024/10/01	9.1	11.55	8	11.61	11.65	1.1	1,957	0.06%
2024/09/30	15.2	11.77	9	11.97	11.65	6.2	1,979	0.32%
2024/09/27	55.5	12.00	31.5	11.89	12.05	23.9	1,982	1.21%
2024/09/26	3.1	11.54	14	11.78	11.60	-10.9	1,953	-0.56%
2024/09/25	0	11.52	2.3	11.56	11.40	-2.2	1,961	-0.11%
2024/09/24	6	11.44	19.8	11.55	11.35	-13.7	1,968	-0.70%
2024/09/23	6.1	10.92	17.1	11.00	11.15	-11	1,966	-0.56%
2024/09/20	19.1	10.82	34.1	10.84	11.00	-15	1,997	-0.75%
2024/09/19	46.8	10.79	52	10.91	11.00	-5.2	1,981	-0.26%
2024/09/18	0	0.00	2	11.68	11.60	-2	1,942	-0.10%
2024/09/16	1.1	11.64	6.5	11.54	11.65	-5.4	1,985	-0.27%
2024/09/13	5.1	11.22	3	11.33	11.40	2.1	2,079	0.10%
2024/09/12	0.1	11.40	6	11.30	11.40	-6	2,150	-0.28%
2024/09/11	4	11.26	78.4	11.26	11.20	-74.4	2,376	-3.13%
2024/09/10	11	11.22	3.1	11.35	11.10	7.9	2,722	0.29%
2024/09/09	37	11.31	38.1	11.30	11.30	-1.1	3,003	-0.04%
2024/09/06	5	11.34	4	11.45	11.45	1	3,018	0.03%
2024/09/05	14	11.41	4	11.53	11.35	10	3,030	0.33%
2024/09/04	53.2	11.56	24.9	11.36	11.30	28.3	3,053	0.93%
2024/09/03	16.1	11.82	37	11.76	11.75	-20.9	3,137	-0.66%
2024/09/02	16	11.88	11	11.85	11.80	5	3,156	0.16%
2024/08/30	6	12.03	4	12.08	11.95	2	3,163	0.06%
2024/08/29	1	12.10	1	12.10	12.10	0	3,175	0.00%
2024/08/28	1.1	12.20	9	12.17	12.10	-7.9	3,197	-0.25%
2024/08/27	8	12.10	11	12.15	12.20	-3	3,209	-0.09%
2024/08/26	51	12.20	15	12.13	12.15	36	3,225	1.12%
2024/08/23	6	12.09	6	12.18	12.20	0	3,260	0.00%
2024/08/22	16	12.32	7	12.36	12.25	9	3,339	0.27%
2024/08/21	9.3	12.32	81.4	12.40	12.40	-72.1	3,461	-2.08%
2024/08/20	2.1	11.95	8.3	11.93	11.95	-6.2	3,428	-0.18%
2024/08/19	40.1	11.91	12	11.99	11.90	28.1	3,432	0.82%
2024/08/16	10.7	12.11	15	12.16	12.05	-4.3	3,431	-0.13%
2024/08/15	17.1	12.21	38.5	12.25	12.30	-21.4	3,432	-0.62%
2024/08/14	9	12.09	37.5	12.17	12.05	-28.5	3,512	-0.81%
2024/08/13	28	11.98	13.5	11.95	11.90	14.5	3,502	0.41%
2024/08/12	14.6	12.07	48	12.28	11.95	-33.4	3,495	-0.96%
2024/08/09	12.3	12.09	52	12.06	11.90	-39.8	3,494	-1.14%
2024/08/08	24.1	11.46	2	11.45	11.85	22.1	3,478	0.64%
2024/08/07	14.1	11.59	88.2	11.55	11.60	-74.1	3,467	-2.14%
2024/08/06	126.9	10.99	74	10.78	10.95	52.9	3,447	1.53%	大買/
2024/08/05	108.3	11.54	85.5	11.57	11.35	22.8	3,439	0.66%	大買/
2024/08/02	61.3	12.68	93	12.63	12.60	-31.7	3,403	-0.93%
2024/08/01	21.8	12.95	72.1	12.94	12.90	-50.3	3,430	-1.47%
2024/07/31	25.5	12.75	61.4	12.83	12.70	-35.9	3,463	-1.04%
2024/07/30	4.7	12.71	36	12.70	12.80	-31.3	3,453	-0.91%
2024/07/29	21.1	12.67	53.4	12.72	12.35	-32.3	3,430	-0.94%
2024/07/26	3	12.60	5	12.51	12.55	-2	3,414	-0.06%
2024/07/23	6	12.87	23.2	12.89	12.65	-17.2	3,421	-0.50%
2024/07/22	53.9	12.74	116	12.74	12.60	-62.1	3,406	-1.82%	大賣/
2024/07/19	37.3	12.83	173.1	12.71	12.80	-135.8	3,380	-4.02%	大賣/鉅額交易
2024/07/18	52	12.72	247.8	12.74	13.00	-195.9	3,333	-5.87%	大賣/鉅額交易
2024/07/17	17	12.23	279.2	12.27	12.30	-262.2	3,229	-8.12%	大賣/鉅額交易
2024/07/16	14	12.11	60.1	12.09	12.15	-46.1	3,233	-1.43%
2024/07/15	19.1	12.02	195.1	12.09	11.90	-176.1	3,259	-5.40%	大賣/鉅額交易
2024/07/12	12.1	11.92	22.1	11.92	11.85	-10	3,257	-0.31%
2024/07/11	89.3	11.87	89	11.72	11.85	0.3	3,277	0.01%
2024/07/10	149	11.94	61.1	11.91	11.80	87.9	3,356	2.62%	大買/
2024/07/09	189.3	11.44	71.5	11.48	11.65	117.8	3,428	3.44%	大買/鉅額交易
2024/07/08	163.3	11.93	36	11.99	11.95	127.3	3,395	3.75%	大買/鉅額交易
2024/07/05	126.9	12.02	78	12.06	11.95	48.9	3,469	1.41%	大買/
2024/07/04	36.2	12.15	28.3	12.23	12.10	7.9	3,716	0.21%
2024/07/03	18.4	12.09	10	12.13	12.10	8.4	3,840	0.22%
2024/07/02	30.1	12.05	19	12.09	12.10	11.1	3,869	0.29%
2024/07/01	50.1	12.16	101	12.15	12.15	-50.9	3,910	-1.30%	大賣/
2024/06/28	91.1	12.30	20	12.27	12.35	71.1	3,931	1.81%
2024/06/27	19.2	12.16	20	12.20	12.15	-0.8	3,931	-0.02%
2024/06/26	73.1	12.26	18	12.27	12.10	55.1	3,966	1.39%
2024/06/25	18	12.49	31	12.46	12.55	-13	3,946	-0.33%
2024/06/24	74.4	12.30	19.6	12.32	12.30	54.8	3,944	1.39%
2024/06/21	73.2	12.57	49.4	12.66	12.60	23.8	3,944	0.60%
2024/06/20	53	12.72	92.6	12.93	13.05	-39.6	3,954	-1.00%
2024/06/19	76.2	12.07	154.1	12.11	12.10	-77.9	3,883	-2.01%	大賣/
2024/06/18	422.8	12.66	228.1	12.71	12.40	194.7	3,844	5.06%	大買/大賣/鉅額交易
2024/06/17	491.4	14.12	245.6	14.36	13.70	245.9	3,693	6.66%	大買/大賣/鉅額交易
2024/06/14	92	12.88	336.2	12.96	13.35	-244.2	3,388	-7.21%	大賣/鉅額交易
2024/06/13	3.2	12.10	33.1	12.12	12.15	-29.9	3,201	-0.93%
2024/06/12	50.2	11.89	5.5	11.97	12.00	44.7	3,274	1.37%
2024/06/11	43	12.12	15.1	12.01	12.00	27.9	3,314	0.84%
2024/06/07	21.8	12.08	101.2	12.19	12.20	-79.4	3,368	-2.36%	大賣/
2024/06/06	99.4	11.51	12	11.61	11.45	87.4	3,375	2.59%
2024/06/05	27.1	11.68	28.2	11.75	11.70	-1.1	3,482	-0.03%
2024/06/04	132.9	11.84	21.2	11.76	11.75	111.7	3,725	3.00%	大買/鉅額交易
2024/06/03	44	11.98	89.6	12.04	12.15	-45.5	3,942	-1.15%
2024/05/31	60.5	11.73	2	11.73	11.70	58.5	4,021	1.46%
2024/05/30	118.4	11.87	36.6	11.83	11.70	81.9	4,061	2.02%	大買/
2024/05/29	225.5	12.18	12.1	12.11	12.00	213.4	4,128	5.17%	大買/鉅額交易
2024/05/28	116.2	12.41	99.5	12.48	12.55	16.7	4,176	0.40%	大買/
2024/05/27	168.8	11.97	99.2	12.40	12.65	69.6	4,304	1.62%	大買/
2024/05/24	40.3	11.56	21.1	11.66	11.60	19.2	4,221	0.45%
2024/05/23	40.5	11.40	14	11.43	11.45	26.5	4,249	0.62%
2024/05/22	31.1	11.45	43	11.46	11.45	-11.9	4,280	-0.28%
2024/05/21	77.5	11.73	33.4	11.92	11.65	44.1	4,364	1.01%
2024/05/20	76	11.78	157.5	11.85	11.90	-81.5	4,506	-1.81%	大賣/
2024/05/17	14.5	11.17	6.6	11.23	11.15	7.9	4,766	0.16%
2024/05/16	4.6	11.33	12.2	11.24	11.35	-7.6	4,853	-0.16%
2024/05/15	23.5	11.34	62	11.33	11.25	-38.5	4,906	-0.79%
2024/05/14	9.4	11.11	19.1	11.13	11.10	-9.7	5,018	-0.19%
2024/05/13	32.5	11.19	20	11.10	11.10	12.5	5,154	0.24%
2024/05/10	13	11.30	10	11.35	11.35	3	5,175	0.06%
2024/05/09	31.7	11.52	15	11.42	11.25	16.7	5,193	0.32%
2024/05/08	15.5	11.82	52.5	11.84	11.75	-37	5,182	-0.71%
2024/05/07	71.4	11.67	46.7	11.71	11.95	24.7	5,169	0.48%
2024/05/06	27.1	11.45	69.1	11.37	11.90	-42	5,120	-0.82%
2024/05/03	31.2	10.87	27.2	10.87	10.85	3.9	5,055	0.08%
2024/05/02	2.4	11.00	21	11.12	11.05	-18.6	5,045	-0.37%
2024/04/30	44.7	11.02	14	11.04	10.95	30.6	5,056	0.61%
2024/04/29	26	11.17	25	11.18	11.30	1	5,043	0.02%
2024/04/26	16.4	10.83	52.1	10.87	10.95	-35.7	5,025	-0.71%
2024/04/25	24.8	10.93	30	10.93	10.95	-5.2	5,007	-0.10%
2024/04/24	33.1	11.10	51.1	11.07	11.05	-18	4,994	-0.36%
2024/04/23	24.3	11.14	14	11.05	11.15	10.3	4,993	0.21%
2024/04/22	56.6	11.38	98	11.40	11.05	-41.4	4,979	-0.83%
2024/04/19	122.2	11.60	251	11.49	11.70	-128.8	4,948	-2.60%	大買/大賣/鉅額交易
2024/04/18	64.1	11.85	56.2	11.90	11.80	7.9	4,899	0.16%
2024/04/17	35.2	11.52	80.1	11.48	11.60	-44.9	4,866	-0.92%
2024/04/16	215	11.58	93	11.60	11.55	122	4,844	2.52%	大買/鉅額交易
2024/04/15	298.1	12.53	62.1	12.56	12.60	236	4,745	4.97%	大買/鉅額交易
2024/04/12	47.1	11.88	34	11.90	11.90	13.1	4,636	0.28%
2024/04/11	102	12.18	113.4	12.12	12.05	-11.4	4,581	-0.25%	大買/大賣/
2024/04/10	461.8	12.92	222.8	12.97	12.95	239	4,472	5.34%	大買/大賣/鉅額交易
2024/04/09	174.5	11.79	772	11.93	12.00	-597.5	4,197	-14.23%	大買/大賣/鉅額交易
2024/04/08	37.9	10.82	287.1	10.86	10.95	-249.2	4,050	-6.15%	大賣/鉅額交易
2024/04/03	138.5	10.54	174.2	10.67	10.60	-35.7	4,010	-0.89%	大買/大賣/
2024/04/02	40.1	10.21	21	10.28	10.25	19.1	3,950	0.48%
2024/04/01	8.1	10.39	73	10.43	10.40	-64.9	3,906	-1.66%
2024/03/29	49.2	10.39	4	10.38	10.40	45.2	3,892	1.16%
2024/03/28	8.1	10.69	5.1	10.77	10.70	3	3,848	0.08%
2024/03/27	15	10.92	6.2	10.97	10.90	8.8	3,819	0.23%
2024/03/26	52.9	11.07	41	10.84	10.90	11.9	3,805	0.31%
2024/03/25	177.1	11.10	43.4	11.04	11.30	133.7	3,769	3.55%	大買/鉅額交易
2024/03/22	4.1	10.35	4	10.44	10.45	0.1	3,723	0.00%
2024/03/21	9.1	10.39	14.1	10.43	10.50	-5	3,734	-0.13%
2024/03/20	43.8	10.13	138	10.26	10.20	-94.2	3,760	-2.51%	大賣/
2024/03/19	36.6	10.67	29	10.71	10.60	7.6	3,683	0.21%
2024/03/18	90.6	11.03	68	11.15	10.70	22.6	3,654	0.62%
2024/03/15	108.1	11.30	172.8	11.26	11.60	-64.7	3,580	-1.81%	大買/大賣/
2024/03/14	85.2	11.88	57.3	11.93	11.90	27.8	3,525	0.79%
2024/03/13	155.2	12.35	21.3	12.40	12.25	133.9	3,492	3.83%	大買/鉅額交易
2024/03/12	129.1	12.56	141.2	12.51	12.50	-12.1	3,406	-0.35%	大買/大賣/
2024/03/11	155.4	12.12	74	11.97	12.05	81.4	3,296	2.47%	大買/
2024/03/08	299	12.96	151.4	12.76	12.85	147.6	3,171	4.65%	大買/大賣/鉅額交易
2024/03/07	153	12.47	149.3	12.46	13.00	3.8	2,918	0.13%	大買/大賣/
2024/03/06	90.7	11.67	229.2	11.67	11.85	-138.5	2,680	-5.17%	大賣/鉅額交易
2024/03/05	57.2	11.03	81.1	10.99	11.05	-23.9	2,576	-0.93%
2024/03/04	29.9	10.58	96.3	10.75	10.90	-66.4	2,519	-2.64%
2024/03/01	69.2	10.30	134	10.43	10.30	-64.8	2,440	-2.66%	大賣/
2024/02/29	102.5	10.36	195.2	10.53	10.65	-92.7	2,344	-3.96%	大買/大賣/
2024/02/27	28.2	9.50	59.1	9.55	9.69	-30.9	2,137	-1.45%
2024/02/26	46	9.65	22.1	9.77	9.66	23.9	2,093	1.14%
2024/02/23	59.9	9.71	22.1	9.78	9.70	37.8	2,057	1.84%
2024/02/22	170.6	9.57	104.2	9.38	9.77	66.4	2,031	3.27%	大買/大賣/
2024/02/21	330	9.96	114.5	9.89	9.65	215.5	1,938	11.12%	大買/大賣/鉅額交易
2024/02/20	291.7	10.31	199	10.40	10.05	92.7	1,764	5.25%	大買/大賣/
2024/02/19	70	9.42	296.8	9.46	9.85	-226.8	1,409	-16.10%	大賣/鉅額交易
2024/02/16	121	8.94	145.9	9.03	9.00	-24.9	1,317	-1.89%	大買/大賣/
2024/02/15	314.2	8.92	145	8.95	9.11	169.2	1,258	13.45%	大買/大賣/鉅額交易
2024/02/05	116	8.55	125.1	8.41	8.68	-9.1	1,140	-0.80%	大買/大賣/
2024/02/02	77	7.93	32.2	7.94	7.95	44.8	1,038	4.31%
2024/02/01	8	7.91	45	7.85	7.85	-37	1,024	-3.61%
2024/01/31	2	7.69	40	7.69	7.65	-38	1,009	-3.76%
2024/01/30	4	7.62	102	7.63	7.61	-98	1,013	-9.67%	大賣/
2024/01/29	6	7.56	183	7.51	7.53	-177	1,030	-17.17%	大賣/鉅額交易
2024/01/26	10	7.43	286	7.45	7.46	-276	1,031	-26.75%	大賣/鉅額交易
2024/01/25	7	7.47	37	7.47	7.45	-30	1,026	-2.92%
2024/01/24	9	7.45	17.2	7.40	7.41	-8.2	1,025	-0.80%
2024/01/23	1	7.19	0	0.00	7.24	1	1,031	0.10%
2024/01/22	0	0.00	1.2	7.19	7.19	-1.2	1,067	-0.11%
2024/01/19	14	7.15	0	0.00	7.09	14	1,071	1.31%
2024/01/18	0	7.45	2	7.12	7.13	-2	1,073	-0.19%
2024/01/17	34.3	7.09	1	7.08	7.13	33.3	1,079	3.08%
2024/01/16	41.1	7.15	3	7.15	7.21	38.1	1,076	3.54%
2024/01/15	15	7.21	15	7.27	7.20	0	1,085	0.00%
2024/01/12	15	7.17	4.1	7.25	7.28	10.9	1,088	1.00%
2024/01/11	1	7.27	1	7.29	7.27	0	1,092	0.00%
2024/01/10	5.2	7.26	0	0.00	7.27	5.2	1,103	0.47%
2024/01/09	12	7.17	6	7.19	7.20	6	1,112	0.54%
2024/01/08	14	7.24	2	7.25	7.27	12	1,123	1.07%
2024/01/05	12	7.28	9.1	7.27	7.25	2.9	1,131	0.26%
2024/01/04	22	7.29	3	7.30	7.27	19	1,160	1.64%
2024/01/03	7	7.23	3	7.25	7.27	4	1,251	0.32%
2024/01/02	3	7.41	2	7.40	7.39	1	1,257	0.08%
2023/12/28	8	7.35	0	0.00	7.39	8	1,281	0.62%
2023/12/27	8	7.30	1	7.35	7.34	7	1,317	0.53%
2023/12/26	8	7.33	2	7.34	7.35	6	1,413	0.42%
2023/12/25	5	7.39	3	7.40	7.39	2	1,472	0.14%
2023/12/22	3	7.32	1	7.33	7.31	2	1,472	0.14%
2023/12/21	11	7.33	3	7.36	7.33	8	1,500	0.53%
2023/12/20	1	7.54	4	7.52	7.43	-3	1,532	-0.20%
2023/12/19	14	7.30	3.1	7.31	7.54	10.9	1,540	0.71%
2023/12/18	20	7.48	50	7.69	7.43	-30	1,550	-1.93%
2023/12/15	35.5	7.35	54.1	7.34	7.54	-18.6	1,542	-1.20%
2023/12/14	1.1	7.06	0	7.05	7.05	1.1	1,528	0.07%
2023/12/13	16.1	7.01	20	7.04	7.06	-3.9	1,583	-0.25%
2023/12/12	53.1	7.12	3	7.21	7.02	50.1	1,639	3.06%
2023/12/11	127.1	7.06	5.8	7.18	7.06	121.4	1,679	7.23%	大買/鉅額交易
2023/12/08	47	7.41	57	7.40	7.36	-10	1,892	-0.53%
2023/12/07	2	7.60	11	7.60	7.66	-9	1,927	-0.47%
2023/12/06	7	7.52	2	7.53	7.51	5	1,996	0.25%
2023/12/05	32	7.55	90	7.54	7.52	-58	2,041	-2.84%
2023/12/04	12	7.60	5	7.62	7.61	7	2,044	0.34%
2023/12/01	79	7.63	0	0.00	7.66	79	2,061	3.83%
2023/11/30	4	7.71	4	7.79	7.69	0	2,062	0.00%
2023/11/29	80	7.84	11	7.83	7.74	69	2,061	3.35%
2023/11/28	17	7.72	5	7.77	7.73	12	2,057	0.58%
2023/11/27	31	7.64	28	7.59	7.60	3	2,041	0.15%
2023/11/24	16	7.69	18.1	7.76	7.72	-2	2,037	-0.10%
2023/11/22	12	7.77	20	7.75	7.69	-8	2,021	-0.40%
2023/11/21	15	7.64	158.2	7.67	7.67	-143.2	2,008	-7.13%	大賣/鉅額交易
2023/11/20	12	7.34	2	7.34	7.35	10	1,986	0.50%
2023/11/17	19	7.41	9	7.37	7.34	10	1,976	0.51%
2023/11/16	17	7.46	12	7.51	7.43	5	1,967	0.25%
2023/11/15	5	7.51	14	7.42	7.51	-9	1,959	-0.46%
2023/11/14	19	7.32	6	7.33	7.34	13	1,959	0.66%
2023/11/13	46	7.37	37	7.38	7.32	9	1,960	0.46%
2023/11/10	122	7.19	28	7.48	7.50	94	1,959	4.80%	大買/
2023/11/09	113	7.69	22	7.69	7.67	91	1,936	4.70%	大買/
2023/11/08	41	7.96	1	7.93	7.89	40	1,915	2.09%
2023/11/07	2.8	8.15	41	8.26	8.11	-38.2	1,897	-2.01%
2023/11/06	14	8.05	49.3	8.04	8.10	-35.2	1,874	-1.88%
2023/11/03	4.1	7.89	28	7.91	7.88	-23.9	1,842	-1.30%
2023/11/02	4.3	7.86	12	7.90	7.88	-7.8	1,825	-0.42%
2023/11/01	61.1	7.74	6	7.84	7.80	55.1	1,820	3.03%
2023/10/31	31	8.00	55	7.97	7.80	-24	1,812	-1.32%
2023/10/30	49.8	7.85	23	8.04	8.11	26.8	1,786	1.50%
2023/10/27	101	7.60	25.1	7.66	7.64	75.9	1,744	4.35%	大買/
2023/10/26	8.1	7.57	10	7.60	7.58	-1.9	1,733	-0.11%
2023/10/25	3	7.68	5	7.58	7.61	-2	1,725	-0.12%
2023/10/24	15	7.46	3	7.42	7.52	12	1,716	0.70%
2023/10/23	0	7.42	3	7.46	7.39	-3	1,709	-0.18%
2023/10/20	8	7.59	8	7.65	7.57	0	1,692	0.00%
2023/10/19	6	7.66	22.4	7.72	7.70	-16.4	1,684	-0.97%
2023/10/18	3	7.69	2	7.71	7.70	1	1,676	0.06%
2023/10/17	22	7.80	13	7.92	7.72	9	1,662	0.54%
2023/10/16	6	7.90	45	7.96	7.98	-39	1,641	-2.38%
2023/10/13	3	7.92	13	7.92	7.92	-10	1,626	-0.61%
2023/10/12	22	7.93	25	7.87	8.02	-3	1,618	-0.18%
2023/10/11	41	8.02	56.1	8.10	8.02	-15.1	1,591	-0.95%
2023/10/06	10	7.62	16	7.58	7.60	-6	1,500	-0.40%
2023/10/05	15	7.77	9	7.75	7.74	6	1,485	0.40%
2023/10/04	27	7.64	9	7.52	7.82	18	1,483	1.21%
2023/10/03	18	7.81	23	7.78	7.66	-5	1,465	-0.34%
2023/10/02	71.3	8.01	46	8.06	8.05	25.3	1,427	1.77%
2023/09/28	7.1	7.42	56.5	7.54	7.81	-49.4	1,331	-3.71%
2023/09/27	0.5	7.15	21	7.12	7.10	-20.5	1,267	-1.62%
2023/09/26	37	7.01	19	7.04	7.10	18	1,262	1.43%
2023/09/25	114.1	7.23	35	7.21	7.19	79.1	1,233	6.41%	大買/
2023/09/22	1.1	7.49	2	7.50	7.45	-0.9	1,199	-0.08%
2023/09/21	29	7.54	43	7.59	7.50	-14	1,184	-1.18%
2023/09/20	48.5	7.81	52	7.82	7.70	-3.5	1,166	-0.30%
2023/09/19	24	7.71	33.5	7.79	7.78	-9.5	1,141	-0.83%
2023/09/18	70.2	7.70	39.1	7.59	7.63	31.1	1,110	2.80%
2023/09/15	44.5	7.24	215.6	7.32	7.47	-171.1	1,056	-16.20%	大賣/鉅額交易
2023/09/14	70.7	7.68	70.1	7.67	7.60	0.7	976	0.07%
2023/09/13	225.1	7.78	120.5	7.75	7.83	104.6	909	11.50%	大買/大賣/鉅額交易
2023/09/12	7	7.55	23	7.55	7.55	-16	659	-2.43%
2023/09/11	22	6.68	60	6.75	6.87	-38	604	-6.29%
2023/09/08	32.1	6.08	162	6.16	6.25	-129.9	538	-24.15%	大賣/鉅額交易
2023/09/07	176.5	5.90	30	5.92	6.00	146.5	489	29.93%	大買/鉅額交易
2023/09/06	3	5.90	126	5.84	5.91	-123	482	-25.49%	大賣/鉅額交易
2023/09/05	93	5.71	12	5.77	5.76	81	461	17.58%
2023/09/04	3	5.71	78	5.75	5.75	-75	457	-16.38%
2023/09/01	57	5.70	85	5.71	5.70	-28	463	-6.05%
2023/08/31	32	5.72	46	5.74	5.75	-14	472	-2.96%
2023/08/30	70	5.72	9	5.72	5.72	61	475	12.84%
2023/08/29	0	0.00	0	5.68	5.72	0	473	0.00%
2023/08/28	0	0.00	35	5.71	5.70	-35	474	-7.37%
2023/08/25	11	5.68	19	5.70	5.72	-8	477	-1.68%
2023/08/24	2	5.67	6	5.71	5.68	-4	481	-0.83%
2023/08/23	22	5.61	0	0.00	5.63	22	483	4.55%
2023/08/22	41	5.63	0	0.00	5.60	41	502	8.16%
2023/08/21	15	5.66	4	5.69	5.70	11	521	2.11%
2023/08/18	1	5.65	6	5.75	5.70	-5	534	-0.94%
2023/08/17	0	5.75	38	5.79	5.76	-38	561	-6.77%
2023/08/16	10	5.71	241	5.76	5.81	-231	606	-38.11%	大賣/鉅額交易
2023/08/15	4	5.75	177	5.74	5.73	-173	592	-29.21%	大賣/鉅額交易
2023/08/14	4	5.31	3	5.36	5.40	1	577	0.17%
2023/08/11	6	5.32	0	0.00	5.36	6	600	1.00%
2023/08/10	32	5.33	5	5.32	5.34	27	597	4.52%
2023/08/09	49	5.44	8	5.47	5.44	41	600	6.82%
2023/08/08	12	5.44	1	5.45	5.46	11	594	1.85%
2023/08/07	10	5.39	3	5.41	5.40	7	596	1.17%
2023/08/04	5	5.34	61	5.37	5.39	-56	591	-9.47%
2023/08/02	16	5.38	2	5.40	5.36	14	590	2.37%
2023/08/01	1	5.38	11	5.38	5.38	-10	589	-1.70%
2023/07/31	12	5.39	2.5	5.40	5.40	9.5	588	1.61%
2023/07/28	14	5.33	2	5.43	5.41	12	587	2.04%
2023/07/27	6	5.37	0	0.00	5.35	6	584	1.03%
2023/07/26	23.5	5.35	1	5.37	5.30	22.5	581	3.87%
2023/07/25	7	5.38	2.4	5.37	5.40	4.6	575	0.80%
2023/07/24	6	5.38	5	5.38	5.37	1	572	0.17%
2023/07/21	29	5.32	0	0.00	5.33	29	569	5.09%
2023/07/20	45	5.31	2	5.33	5.30	43	567	7.58%
2023/07/19	36	5.35	2	5.32	5.31	34	564	6.03%
2023/07/18	16	5.33	0	0.00	5.33	16	564	2.83%
2023/07/17	31	5.31	0	0.00	5.32	31	562	5.51%
2023/07/14	7	5.27	2	5.30	5.31	5	559	0.89%
2023/07/13	29	5.29	11	5.32	5.28	18	558	3.23%
2023/07/12	40	5.29	2	5.30	5.30	38	563	6.75%
2023/07/11	63	5.30	0	0.00	5.27	63	567	11.10%
2023/07/10	42	5.42	1	5.45	5.37	41	560	7.31%
2023/07/07	69	5.49	5	5.47	5.48	64	565	11.33%
2023/07/06	57	5.56	0	0.00	5.55	57	569	10.01%
2023/07/05	16	5.59	1	5.60	5.62	15	568	2.64%
2023/07/04	4	5.72	14	5.71	5.66	-10	567	-1.76%
2023/07/03	2	5.69	5	5.71	5.70	-3	568	-0.53%
2023/06/30	1	5.72	79	5.73	5.70	-78	568	-13.71%
2023/06/29	1	5.70	0	0.00	5.76	1	570	0.18%
2023/06/28	5	5.79	1	5.78	5.77	4	569	0.70%
2023/06/27	7	5.79	0	0.00	5.79	7	566	1.24%
2023/06/26	1	5.68	9.2	5.77	5.80	-8.2	563	-1.45%
2023/06/21	0	0.00	11	5.69	5.75	-11	544	-2.02%
2023/06/20	4	5.61	5	5.68	5.65	-1	539	-0.19%
2023/06/19	0	5.70	1	5.68	5.68	-1	538	-0.19%
2023/06/16	4	5.74	6	5.72	5.70	-2	536	-0.37%
2023/06/15	0	5.70	2	5.65	5.72	-2	536	-0.37%
2023/06/14	3	5.68	0	0.00	5.67	3	535	0.56%
2023/06/13	5	5.74	0	0.00	5.71	5	530	0.94%
2023/06/12	3	5.73	0	0.00	5.74	3	530	0.57%
2023/06/09	1	5.75	1	5.76	5.70	0	522	0.00%
2023/06/08	1	5.71	0	5.69	5.67	1	515	0.19%
2023/06/07	1	5.68	4	5.67	5.69	-3	516	-0.58%
2023/06/06	6	5.66	19	5.64	5.60	-13	512	-2.53%
2023/06/05	18	5.60	3	5.62	5.60	15	509	2.94%
2023/06/02	0.1	5.60	4.1	5.59	5.60	-4	512	-0.79%
2023/05/31	1	5.62	0	0.00	5.62	1	540	0.18%
2023/05/30	1	5.70	0	0.00	5.64	1	537	0.19%
2023/05/29	4	5.67	1	5.62	5.69	3	536	0.57%
2023/05/26	6	5.58	910	5.56	5.59	-904	537	-168.26%	大賣/鉅額交易
2023/05/25	7	5.67	709	5.64	5.63	-702	519	-135.22%	大賣/鉅額交易
2023/05/24	15	5.81	30.3	5.75	5.82	-15.3	507	-3.02%
2023/05/23	15	6.12	32	6.18	6.00	-17	497	-3.42%
2023/05/22	35.1	5.88	68	5.82	5.97	-32.9	473	-6.95%
2023/05/19	67	5.44	15	5.46	5.46	52	430	12.07%
2023/05/18	39	5.37	36	5.42	5.46	3	428	0.70%
2023/05/17	25	5.50	255	5.54	5.50	-230	420	-54.75%	大賣/鉅額交易
2023/05/16	20	5.20	0	5.03	5.18	20	393	5.08%
2023/05/15	62	5.35	0	0.00	5.20	62	393	15.77%
2023/05/12	30	5.00	2	5.17	5.20	28	383	7.30%
2023/05/11	30	5.00	2	5.17	5.00	28	384	7.28%
2023/05/10	0	0.00	7	5.17	5.21	-7	383	-1.82%
2023/05/09	15	5.17	0	0.00	5.15	15	391	3.83%
2023/05/08	37	5.20	1	5.24	5.27	36	401	8.97%
2023/05/05	4	5.26	0	0.00	5.30	4	400	1.00%
2023/05/04	8	5.30	0	0.00	5.31	8	411	1.94%
2023/05/03	7	5.32	0	0.00	5.38	7	412	1.70%
2023/05/02	6	5.35	3	5.34	5.37	3	410	0.73%
2023/04/28	10	5.33	0.4	4.78	5.35	9.6	413	2.32%
2023/04/26	15	5.29	0	0.00	5.26	15	413	3.63%
2023/04/25	33	5.35	0	0.00	5.30	33	414	7.97%
2023/04/24	5	5.36	1	5.36	5.40	4	412	0.97%
2023/04/21	33	5.43	3	5.45	5.40	30	412	7.27%
2023/04/20	22	5.47	11	5.49	5.54	11	413	2.66%
2023/04/19	9	5.51	0	0.00	5.55	9	415	2.17%
2023/04/18	25	5.51	0	0.00	5.50	25	411	6.07%
2023/04/17	19.4	5.61	132	5.75	5.59	-112.6	407	-27.62%	大賣/鉅額交易
2023/04/14	2	5.50	0	0.00	5.60	2	399	0.50%
2023/04/13	4	5.16	21	5.18	5.33	-17	395	-4.29%
2023/04/12	45	5.04	3	5.19	5.16	42	393	10.67%
2023/04/11	24	5.09	0	0.00	5.18	24	386	6.21%
2023/04/10	14	5.49	0	0.00	5.45	14	384	3.64%
2023/04/07	3	5.44	3	5.54	5.50	0	390	0.00%
2023/04/06	21	5.51	0	0.00	5.50	21	387	5.42%
2023/03/31	50	5.61	14	5.60	5.62	36	380	9.47%
2023/03/30	35	5.65	4	5.71	5.64	31	377	8.22%
2023/03/29	0	5.92	0	0.00	5.69	0	387	0.00%
2023/03/28	1	5.62	0	0.00	5.73	1	388	0.26%
2023/03/27	24	5.51	0	0.00	5.68	24	389	6.17%
2023/03/24	22	5.62	5	5.60	5.57	17	396	4.30%
2023/03/23	41	5.63	0	0.00	5.63	41	406	10.09%
2023/03/22	7	5.67	0	0.00	5.67	7	405	1.73%
2023/03/21	8	5.65	0	0.00	5.68	8	410	1.95%
2023/03/20	1	5.70	0	0.00	5.69	1	409	0.24%
2023/03/17	16	5.73	0	0.00	5.70	16	403	3.96%
2023/03/16	6	5.69	10.2	5.80	5.77	-4.2	398	-1.05%
2023/03/15	6	5.79	1	5.83	5.77	5	392	1.27%
2023/03/14	62	5.80	50	5.75	5.72	12	390	3.07%
2023/03/13	0	0.00	3	5.68	5.80	-3	388	-0.77%
2023/03/10	25	5.62	1	5.81	5.75	24	388	6.18%
2023/03/09	6	5.77	10	5.77	5.78	-4	381	-1.05%
2023/03/08	2	5.76	1	5.83	5.78	1	375	0.27%
2023/03/07	6	5.72	3	5.78	5.77	3	364	0.82%
2023/03/06	11	5.77	4	5.80	5.76	7	354	1.97%
2023/03/03	0	0.00	11	5.74	5.80	-11	336	-3.27%
2023/03/02	6	5.66	0	0.00	5.75	6	319	1.88%
2023/03/01	0	6.30	2	5.80	5.73	-2	314	-0.64%
2023/02/24	0	5.97	1	5.77	5.77	-1	309	-0.32%
2023/02/23	0	6.02	11	5.83	5.76	-11	302	-3.64%
2023/02/22	6	5.64	4	5.80	5.83	2	296	0.67%
2023/02/21	6	5.68	6	5.73	5.73	0	285	0.00%
2023/02/20	0	5.95	18.5	5.76	5.68	-18.5	283	-6.53%
2023/02/17	3	5.61	26	5.48	5.55	-23	273	-8.40%
2023/02/16	3.2	5.28	2	5.26	5.25	1.2	260	0.46%
2023/02/15	0	0.00	5	5.22	5.24	-5	262	-1.90%
2023/02/14	0	5.32	0	0.00	5.21	0	267	0.00%
2023/02/13	0	0.00	14	5.25	5.21	-14	276	-5.07%
2023/02/10	0.3	5.15	5	5.24	5.23	-4.7	280	-1.66%
2023/02/09	3	5.21	0	0.00	5.23	3	280	1.07%
2023/02/08	1	5.26	6	5.20	5.21	-5	277	-1.80%
2023/02/07	0	5.24	7	5.25	5.24	-7	273	-2.56%
2023/02/06	12	5.05	15	5.09	5.04	-3	268	-1.12%
2023/02/03	36	4.99	2	5.02	5.02	34	256	13.28%
2023/02/02	6	5.00	11	5.04	5.00	-5	255	-1.95%
2023/02/01	0	0.00	2	5.01	5.05	-2	243	-0.82%
2023/01/31	0	0.00	1	5.02	5.00	-1	242	-0.41%
2023/01/30	8	4.93	20	5.01	4.93	-12	242	-4.96%
2023/01/17	0	0.00	10	4.98	4.99	-10	239	-4.18%
2023/01/16	6	4.94	5	4.95	4.98	1	239	0.42%
2023/01/11	9	5.00	1	5.01	5.08	8	238	3.36%
2023/01/10	6	5.01	0	0.00	5.10	6	238	2.52%
2023/01/05	15	5.00	0	0.00	4.98	15	237	6.33%
2023/01/04	3	4.92	1	4.91	5.01	2	247	0.81%
2023/01/03	12	4.94	0	0.00	4.92	12	251	4.76%
2022/12/30	10	5.00	0	0.00	4.99	10	246	4.05%
2022/12/29	3	4.94	0	5.06	5.06	3	243	1.23%
2022/12/28	13	5.10	3	5.08	5.07	10	242	4.12%
2022/12/27	13	5.17	3	5.20	5.18	10	236	4.24%
2022/12/26	23	5.22	1	5.25	5.22	22	221	9.95%
2022/12/23	20	5.30	0	0.00	5.26	20	220	9.07%
2022/12/21	27	5.28	7	5.39	5.38	20	222	8.98%
2022/12/20	25	5.13	1	5.13	5.15	24	207	11.58%
2022/12/16	107	4.95	2	5.12	5.10	105	203	51.63%	大買/鉅額交易
2022/12/15	34	5.01	1	5.04	5.04	33	191	17.23%
2022/12/14	33	4.99	2	5.00	4.99	31	179	17.30%
2022/12/13	18	4.91	6	5.02	4.98	12	177	6.77%
2022/12/12	28	4.85	1	4.85	4.86	27	175	15.39%
2022/12/09	107	4.86	16	4.85	4.85	91	178	50.97%	大買/
2022/12/08	126	4.80	1	4.86	4.85	125	182	68.37%	大買/鉅額交易
2022/12/07	10	4.80	11	4.85	4.80	-1	185	-0.54%
2022/12/06	7	4.78	0	0.00	4.80	7	190	3.67%
2022/12/05	15	4.80	7	4.85	4.78	8	213	3.76%
2022/12/02	3	4.79	0	0.00	4.83	3	244	1.23%
2022/11/28	0	0.00	27	4.68	4.75	-27	262	-10.28%
2022/11/25	18	4.81	5	4.81	4.76	13	263	4.94%
2022/11/24	0	0.00	14	4.89	4.83	-14	265	-5.28%
2022/11/23	0	4.94	0	0.00	4.85	0	265	0.00%
2022/11/22	11	4.80	9	4.86	4.88	2	266	0.75%
2022/11/21	0	0.00	8	4.80	4.85	-8	273	-2.93%
2022/11/18	6	4.79	5	4.85	4.79	1	275	0.36%
2022/11/17	3	4.81	5	4.81	4.81	-2	279	-0.72%
2022/11/16	1	4.80	0	0.00	4.80	1	287	0.35%
2022/11/15	0	5.32	12	4.95	4.98	-12	289	-4.14%
2022/11/14	10	4.73	0	0.00	4.85	10	291	3.43%
2022/11/11	2	4.80	1	4.90	4.99	1	296	0.34%
2022/11/10	3	4.95	1	4.99	4.90	2	296	0.68%
2022/11/09	4	4.70	120	4.92	4.92	-116	290	-39.94%	大賣/鉅額交易
2022/11/08	1	4.30	8	4.33	4.48	-7	281	-2.48%
2022/11/07	0	4.20	0	0.00	4.08	0	280	0.00%
2022/11/04	0	4.34	0	0.00	3.99	0	289	0.00%
2022/11/03	0	0.00	1	3.99	3.95	-1	291	-0.34%
2022/11/02	0	0.00	2	4.00	3.99	-2	292	-0.68%
2022/11/01	2	3.99	0	0.00	3.99	2	297	0.67%
2022/10/28	0	0.00	1	3.90	3.88	-1	298	-0.33%
2022/10/24	0	0.00	0	3.62	3.97	0	307	0.00%
2022/10/21	5	3.95	0	0.00	3.91	5	309	1.62%
2022/10/18	0	0.00	7	4.00	3.99	-7	316	-2.21%
2022/10/14	1	4.15	2	4.09	4.05	-1	320	-0.31%
2022/10/13	10	4.04	0	0.00	3.93	10	321	3.11%
2022/10/12	1	4.08	0	0.00	4.05	1	318	0.31%
2022/10/11	6	4.29	2	4.27	4.26	4	308	1.30%
2022/10/07	5	4.53	0	0.00	4.53	5	303	1.65%
2022/10/06	0	4.57	0	0.00	4.59	0	306	0.00%
2022/10/05	0	4.95	3	4.61	4.60	-3	311	-0.96%
2022/10/04	0	4.67	0	0.00	4.69	0	315	0.00%
2022/09/30	10	4.54	0	0.00	4.55	10	328	3.05%
2022/09/29	16	4.52	0	0.00	4.52	16	332	4.81%
2022/09/28	11	4.57	0	0.00	4.46	11	330	3.32%
2022/09/27	6	4.64	0	0.00	4.75	6	331	1.81%
2022/09/26	10	4.57	1	4.70	4.65	9	332	2.71%
2022/09/23	9	4.87	0	0.00	4.83	9	334	2.69%
2022/09/22	4	4.82	0	0.00	4.95	4	334	1.19%
2022/09/21	9	4.84	1	4.92	4.80	8	334	2.39%
2022/09/19	0	5.43	0	0.00	5.09	0	339	0.00%
2022/09/16	10	4.91	0	0.00	4.97	10	336	2.97%
2022/09/15	8	4.88	7.1	4.91	4.95	0.9	337	0.26%
2022/09/14	39	4.54	2	4.41	4.66	37	338	10.93%
2022/09/13	4	4.55	0	0.00	4.54	4	336	1.19%
2022/09/12	21	4.47	11	4.41	4.40	10	336	2.97%
2022/09/08	51	4.54	14	4.53	4.65	37	313	11.79%
2022/09/07	8	4.88	1.5	4.91	5.00	6.5	286	2.26%
2022/09/06	2	4.98	15	5.02	5.00	-13	290	-4.47%
2022/09/05	6	5.00	0	0.00	5.06	6	291	2.06%
2022/09/02	25	5.05	1	5.15	5.07	24	292	8.21%
2022/08/31	20	5.08	0	0.00	5.14	20	306	6.52%
2022/08/30	58	5.14	4	5.12	5.12	54	316	17.07%
2022/08/29	0	0.00	1	5.12	5.12	-1	324	-0.31%
2022/08/26	79	5.20	1	5.23	5.24	78	335	23.25%
2022/08/25	69	5.26	0	0.00	5.25	69	342	20.14%
2022/08/24	0	0.00	1	5.30	5.30	-1	344	-0.29%
2022/08/23	157	5.19	8	5.29	5.33	149	343	43.44%	大買/鉅額交易
2022/08/22	162	5.11	10	5.14	5.10	152	346	43.81%	大買/鉅額交易
2022/08/19	43	5.12	0	0.00	5.12	43	343	12.51%
2022/08/18	26	5.10	8	5.16	5.18	18	343	5.24%
2022/08/17	55	5.14	0	0.00	5.10	55	342	16.05%
2022/08/16	41	5.18	2	5.20	5.18	39	339	11.48%
2022/08/15	21	5.22	39	5.22	5.21	-18	343	-5.25%
2022/08/12	7	5.29	7	5.31	5.30	0	346	0.00%
2022/08/11	76	5.27	0	0.00	5.29	76	351	21.63%
2022/08/10	20	5.40	0	0.00	5.38	20	365	5.47%
2022/08/09	103	5.36	10	5.38	5.36	93	387	24.02%	大買/
2022/08/08	121	5.35	1	5.30	5.37	120	394	30.39%	大買/鉅額交易
2022/08/05	0	5.95	52	5.43	5.48	-52	409	-12.69%
2022/08/04	7	5.39	0	0.00	5.41	7	471	1.48%
2022/08/03	7	5.45	0	0.00	5.43	7	480	1.46%
2022/08/02	0	0.00	1	5.48	5.51	-1	482	-0.21%
2022/08/01	3	5.57	69	5.59	5.59	-66	483	-13.65%
2022/07/29	3	5.52	0.5	5.55	5.54	2.5	482	0.53%
2022/07/28	3	5.40	5	5.53	5.48	-2	483	-0.41%
2022/07/27	7	5.60	17	5.49	5.50	-10	485	-2.06%
2022/07/26	16	5.39	0	0.00	5.42	16	498	3.21%
2022/07/22	11	5.47	0	0.00	5.49	11	500	2.20%
2022/07/21	6	5.52	11	5.52	5.50	-5	505	-0.99%
2022/07/20	20	5.53	0	0.00	5.53	20	510	3.92%
2022/07/18	0	0.00	7	5.63	5.65	-7	515	-1.36%
2022/07/15	2	5.62	1	5.55	5.62	1	519	0.19%
2022/07/12	2	5.55	11	5.70	5.50	-9	522	-1.72%
2022/07/11	4	5.73	16.5	5.69	5.77	-12.5	523	-2.39%
2022/07/08	12	5.34	0	0.00	5.32	12	537	2.23%
2022/07/07	0	0.00	2	5.26	5.32	-2	551	-0.36%
2022/07/06	20	5.27	0	0.00	5.33	20	559	3.58%
2022/07/05	0	5.33	18	5.36	5.35	-18	561	-3.21%
2022/07/04	24	5.30	0	0.00	5.39	24	580	4.13%
2022/07/01	40	5.33	11	5.41	5.40	29	591	4.91%
2022/06/30	43	5.42	2	5.40	5.42	41	607	6.75%
2022/06/29	18	5.38	6	5.54	5.60	12	605	1.98%
2022/06/28	49	5.45	1	5.59	5.40	48	606	7.91%
2022/06/27	3	5.63	0	0.00	5.58	3	604	0.50%
2022/06/24	17	5.49	0	0.00	5.50	17	605	2.81%
2022/06/23	15.1	5.44	0	0.00	5.41	15.1	609	2.48%
2022/06/22	31	5.53	0	5.68	5.52	31	608	5.10%
2022/06/21	2	5.63	0	0.00	5.63	2	604	0.33%
2022/06/20	8	5.69	9	5.72	5.63	-1	609	-0.16%
2022/06/17	2	5.78	13.6	5.72	5.79	-11.6	612	-1.89%
2022/06/16	9	5.84	0	0.00	5.81	9	616	1.46%
2022/06/15	1	6.00	0	0.00	5.90	1	619	0.16%
2022/06/14	12	6.04	2	6.09	6.10	10	617	1.62%
2022/06/13	22	6.14	9	6.06	6.10	13	611	2.13%
2022/06/10	2.2	6.09	0	0.00	6.20	2.2	610	0.36%
2022/06/09	1	6.12	25	6.11	6.07	-24	609	-3.94%
2022/06/08	1	6.08	11.1	6.10	6.13	-10.1	606	-1.66%
2022/06/07	3	6.17	19	6.22	6.13	-16	603	-2.65%
2022/06/06	12	6.17	15	6.15	6.12	-3	599	-0.50%
2022/06/02	7	6.06	23	6.10	6.01	-16	602	-2.65%
2022/06/01	2	5.94	4	5.99	5.98	-2	597	-0.33%
2022/05/31	0	5.91	10	5.97	5.93	-10	604	-1.65%
2022/05/30	0	0.00	36	6.03	5.97	-36	607	-5.93%
2022/05/27	8	5.91	9	5.93	5.94	-1	602	-0.17%
2022/05/26	0	0.00	39	5.90	5.88	-39	608	-6.41%
2022/05/25	0	0.00	13	5.90	5.88	-13	611	-2.13%
2022/05/24	0	5.84	12	5.90	5.93	-12	617	-1.94%
2022/05/23	3	5.91	11	5.97	5.92	-8	621	-1.29%
2022/05/20	7	5.96	1	6.01	5.95	6	623	0.96%
2022/05/19	4	5.89	6	6.00	5.90	-2	632	-0.32%
2022/05/18	9	6.10	53.4	6.25	6.10	-44.4	626	-7.08%
2022/05/17	9	5.84	23	6.00	6.00	-14	609	-2.30%
2022/05/16	10	5.69	14	5.69	5.69	-4	594	-0.67%
2022/05/13	6.1	5.86	15	5.72	5.70	-8.9	589	-1.52%
2022/05/12	63	5.80	42	5.80	5.80	21	571	3.68%
2022/05/11	3	5.28	0.5	5.29	5.28	2.5	513	0.49%
2022/05/10	0	0.00	22	5.11	5.20	-22	507	-4.34%
2022/05/09	0	0.00	3	5.00	5.00	-3	503	-0.60%
2022/05/06	7	4.95	10	4.99	5.05	-3	504	-0.59%
2022/05/05	1	5.08	10	5.08	5.01	-9	508	-1.77%
2022/05/04	5	5.05	15	5.04	5.05	-10	513	-1.95%
2022/05/03	5	5.01	1	5.10	5.00	4	515	0.78%
2022/04/29	10	5.22	0	5.56	5.20	10	505	1.98%
2022/04/28	0	5.20	0	0.00	5.20	0	519	0.00%
2022/04/27	18	5.14	0	0.00	5.20	18	519	3.46%
2022/04/26	5	5.35	7	5.21	5.35	-2	513	-0.39%
2022/04/25	32	5.18	2	5.18	5.20	30	510	5.87%
2022/04/22	0	5.52	8	5.50	5.45	-8	513	-1.56%
2022/04/21	19	5.50	2	5.50	5.50	17	517	3.28%
2022/04/20	0	0.00	3	5.55	5.51	-3	519	-0.58%
2022/04/19	1	5.40	60	5.50	5.60	-59	528	-11.16%
2022/04/18	0	0.00	2	5.66	5.60	-2	537	-0.37%
2022/04/15	0	5.99	0	0.00	5.65	0	552	0.00%
2022/04/14	8	5.78	40	5.70	5.70	-32	554	-5.77%
2022/04/13	2	5.15	5	5.25	5.66	-3	540	-0.55%
2022/04/12	7	5.11	2	5.15	5.15	5	531	0.94%
2022/04/11	1	5.27	13	5.24	5.27	-12	531	-2.25%
2022/04/08	42	5.21	76	5.22	5.21	-34	537	-6.32%
2022/04/07	45.1	5.38	0	0.00	5.31	45.1	528	8.52%
2022/04/06	10	5.50	10	5.50	5.45	0	525	0.00%
2022/04/01	25	5.70	0	0.00	5.75	25	516	4.84%
2022/03/31	0	5.99	5	5.73	5.73	-5	522	-0.96%
2022/03/30	10	5.73	0	0.00	5.74	10	533	1.87%
2022/03/29	6	5.68	0.1	5.89	5.75	5.9	542	1.09%
2022/03/28	0	5.88	0.1	5.88	5.75	-0.1	548	-0.01%
2022/03/25	0	0.00	11	5.88	5.88	-11	557	-1.97%
2022/03/24	1	5.91	0	5.85	5.91	1	579	0.17%
2022/03/23	0.2	5.91	3	5.91	5.91	-2.8	600	-0.46%
2022/03/22	0.4	5.84	1	5.88	5.92	-0.6	616	-0.10%
2022/03/21	21	5.86	6	6.00	5.80	15	623	2.41%
2022/03/18	11	5.70	4	5.71	5.69	7	633	1.10%
2022/03/17	4	5.78	4	5.75	5.75	0	642	0.00%
2022/03/16	15	5.86	2	5.86	5.86	13	644	2.02%
2022/03/15	5	5.86	0	5.96	5.86	5	651	0.77%
2022/03/14	11	5.88	10	5.86	5.86	1	655	0.15%
2022/03/11	4	5.84	14	5.90	5.91	-10	653	-1.53%
2022/03/10	2	5.90	1	5.90	5.90	1	651	0.15%
2022/03/09	0	0.00	2	5.90	5.90	-2	643	-0.31%
2022/03/08	4	5.80	4	5.96	5.75	0	642	0.00%
2022/03/07	2	5.97	0	0.00	5.94	2	633	0.32%
2022/03/04	7	6.00	29.5	5.99	6.00	-22.5	630	-3.56%
2022/03/03	0	0.00	15	5.90	5.90	-15	626	-2.40%
2022/03/02	12	5.86	13	5.91	5.91	-1	632	-0.16%
2022/03/01	1	5.90	21	5.92	5.90	-20	655	-3.05%
2022/02/25	3	5.80	62	5.80	5.80	-59	656	-8.99%
2022/02/24	1	5.80	1	5.80	5.79	0	654	0.00%
2022/02/23	8	5.83	10	5.81	5.81	-2	652	-0.31%
2022/02/22	8	5.72	0	0.00	5.71	8	654	1.22%
2022/02/21	11	6.00	45	5.93	5.86	-34	652	-5.21%
2022/02/18	10	5.45	3	5.45	5.48	7	645	1.08%
2022/02/17	11	5.50	0	0.00	5.48	11	655	1.68%
2022/02/16	7	5.55	11	5.55	5.53	-4	657	-0.61%
2022/02/15	20	5.56	0	0.00	5.55	20	675	2.96%
2022/02/14	14	5.52	2	5.53	5.57	12	684	1.75%
2022/02/11	13	5.65	2	5.69	5.68	11	686	1.60%
2022/02/10	8	5.77	5	5.72	5.70	3	691	0.43%
2022/02/09	0	0.00	8	5.76	5.76	-8	701	-1.14%
2022/02/08	18	5.70	2	5.70	5.69	16	706	2.26%
2022/02/07	1.5	5.83	16	5.76	5.80	-14.5	710	-2.04%
2022/01/26	42	5.65	16	5.65	5.58	26	709	3.66%
2022/01/25	14	5.51	13	5.51	5.53	1	705	0.14%
2022/01/24	14.1	5.30	12	5.27	5.50	2.1	707	0.30%
2022/01/21	23	5.56	3	5.50	5.50	20	705	2.84%
2022/01/20	7	5.78	0	0.00	5.78	7	690	1.01%
2022/01/19	11	5.75	0	0.00	5.75	11	695	1.58%
2022/01/18	0	5.70	0.5	5.70	5.80	-0.5	700	-0.07%
2022/01/17	7	5.83	0	0.00	5.80	7	702	1.00%
2022/01/14	2	5.85	0.1	5.90	5.97	1.9	696	0.28%
2022/01/13	11	6.06	9	6.04	6.00	2	702	0.28%
2022/01/12	0.6	5.99	36	6.00	5.99	-35.4	702	-5.04%
2022/01/11	22	6.06	5	6.03	6.00	17	699	2.43%
2022/01/10	6	6.11	23	6.19	6.30	-17	692	-2.46%
2022/01/07	20	5.93	7	5.96	5.93	13	677	1.92%
2022/01/06	3	5.94	4	6.00	5.96	-1	674	-0.15%
2022/01/05	24	6.10	26	6.12	6.07	-2	672	-0.30%
2022/01/04	2.5	6.10	46	6.10	6.11	-43.5	682	-6.37%
2022/01/03	2	6.02	7.7	6.11	6.03	-5.7	677	-0.85%
2021/12/30	6	6.00	7	6.00	6.02	-1	669	-0.15%
2021/12/29	0.1	6.00	1	5.96	5.96	-1	660	-0.14%
2021/12/28	1	5.90	31	5.89	5.90	-30	658	-4.56%
2021/12/27	22	5.82	16	5.85	5.82	6	655	0.92%
2021/12/24	6	5.72	21	5.71	5.75	-15	653	-2.29%
2021/12/23	11	5.88	4	5.95	5.81	7	645	1.08%
2021/12/22	34	6.04	5	5.91	5.91	29	638	4.54%
2021/12/21	12.1	6.10	4.3	6.10	6.10	7.9	634	1.24%
2021/12/20	10.1	6.11	2.3	6.14	6.10	7.8	622	1.25%
2021/12/17	3.8	5.96	16	5.96	5.96	-12.2	600	-2.04%
2021/12/16	9	5.98	29.5	5.87	5.81	-20.5	582	-3.51%
2021/12/15	5	5.60	15	5.56	5.60	-10	571	-1.75%
2021/12/14	4	5.55	2	5.50	5.50	2	560	0.36%
2021/12/13	28	5.43	12	5.47	5.50	16	551	2.90%
2021/12/10	1	5.26	10	5.27	5.30	-9	542	-1.66%
2021/12/09	2	5.41	2	5.35	5.36	0	568	0.00%
2021/12/08	15	5.38	0.1	5.35	5.31	15	593	2.52%
2021/12/07	0	0.00	10	5.27	5.29	-10	609	-1.64%
2021/12/06	0	0.00	2	5.32	5.33	-2	614	-0.33%
2021/12/03	0	5.30	2	5.30	5.30	-2	630	-0.32%
2021/12/02	0.2	5.25	1	5.38	5.30	-0.8	641	-0.12%
2021/12/01	0	0.00	10	5.50	5.50	-10	648	-1.54%
2021/11/30	2	5.25	1	5.26	5.25	1	650	0.15%
2021/11/29	1	5.27	7	5.27	5.30	-6	652	-0.92%
2021/11/26	2	5.21	0	0.00	5.34	2	654	0.31%
2021/11/25	15	5.60	20	5.76	5.45	-5	651	-0.77%
2021/11/24	6	5.35	16	5.34	5.28	-10	625	-1.60%
2021/11/23	9	5.20	6	5.19	5.20	3	623	0.48%
2021/11/22	4	5.21	5	5.23	5.20	-1	630	-0.16%
2021/11/19	17	5.19	5	5.17	5.17	12	630	1.90%
2021/11/18	0	0.00	1	5.23	5.24	-1	628	-0.16%
2021/11/17	4	5.29	32	5.28	5.28	-28	638	-4.39%
2021/11/16	16	5.19	5	5.19	5.16	11	650	1.69%
2021/11/15	4	5.28	1	5.25	5.27	3	653	0.46%
2021/11/12	11.2	5.48	2	5.50	5.30	9.2	658	1.40%
2021/11/11	2	5.45	56	5.36	5.45	-54	661	-8.16%
2021/11/10	2	5.21	2	5.22	5.22	0	660	0.00%
2021/11/09	1	5.21	20	5.22	5.22	-19	675	-2.81%
2021/11/08	104	5.47	22	5.50	5.43	82	689	11.89%	大買/
2021/11/05	35	5.25	11	5.25	5.18	24	706	3.40%
2021/11/04	18	5.30	131	5.30	5.28	-113	708	-15.96%	大賣/鉅額交易
2021/11/03	10	5.32	9	5.32	5.30	1	712	0.14%
2021/11/02	12	5.30	1	5.28	5.27	11	722	1.52%
2021/11/01	12	5.46	6	5.35	5.32	6	736	0.81%
2021/10/29	10	5.30	7	5.30	5.30	3	740	0.41%
2021/10/28	6	5.28	1	5.26	5.30	5	741	0.67%
2021/10/27	56.1	5.30	0	0.00	5.31	56.1	747	7.50%
2021/10/26	3.6	5.25	1.4	5.25	5.25	2.2	763	0.29%
2021/10/25	1	5.23	1	5.35	5.25	0	766	0.00%
2021/10/22	2	5.30	2	5.32	5.30	0	785	0.00%
2021/10/21	0	0.00	30	5.50	5.50	-30	816	-3.68%
2021/10/20	4	5.35	1	5.60	5.40	3	819	0.37%
2021/10/19	0	0.00	46	5.45	5.55	-46	833	-5.52%
2021/10/18	16	5.50	6	5.50	5.50	10	873	1.14%
2021/10/15	1	5.60	12	5.57	5.50	-11	913	-1.20%
2021/10/14	4	5.53	27	5.59	5.46	-23	981	-2.34%
2021/10/13	5	5.47	5	5.37	5.37	0	1,065	0.00%
2021/10/12	10	5.70	82	5.69	5.57	-72	1,111	-6.48%
2021/10/08	10	5.20	4	5.20	5.19	6	1,200	0.50%
2021/10/07	0	0.00	5	5.13	5.11	-5	1,240	-0.40%
2021/10/06	2	5.12	0	0.00	5.04	2	1,356	0.15%
2021/10/05	5	5.16	6	5.04	5.20	-1	1,523	-0.07%
2021/10/04	7	5.07	5	5.15	5.02	2	1,594	0.13%
2021/10/01	5	5.23	6	5.20	5.20	-1	1,692	-0.06%
2021/09/30	2	5.45	14	5.58	5.55	-12	1,993	-0.60%
2021/09/29	1	5.30	24	5.19	5.29	-23	2,041	-1.13%
2021/09/28	24	5.22	30	5.35	5.33	-6	2,113	-0.28%
2021/09/27	22	5.43	10	5.45	5.33	12	2,210	0.54%
2021/09/24	7	5.45	11	5.49	5.40	-4	2,275	-0.18%
2021/09/23	32	5.31	1	5.32	5.32	31	2,304	1.35%
2021/09/22	43	5.08	112	5.14	5.10	-69	2,401	-2.87%	大賣/
2021/09/17	3	5.52	3	5.68	5.55	0	2,461	0.00%
2021/09/16	2.2	5.60	21	5.62	5.50	-18.8	2,483	-0.76%
2021/09/15	1	5.48	35	5.57	5.61	-34	2,488	-1.37%
2021/09/14	70	5.82	24	5.51	5.68	46	2,489	1.85%
2021/09/13	97	6.03	71	6.03	6.06	26	2,467	1.05%
2021/09/10	107	5.43	2	5.51	5.51	105	2,445	4.29%	大買/鉅額交易
2021/09/09	3	4.92	5	4.64	5.01	-2	2,430	-0.08%
2021/09/08	21.1	4.58	27	4.57	4.56	-5.9	2,430	-0.24%
2021/09/07	15.2	4.96	44	4.96	4.90	-28.8	2,421	-1.19%
2021/09/06	34	5.22	0	5.38	5.20	34	2,429	1.40%
2021/09/03	15	5.41	0	0.00	5.39	15	2,440	0.61%
2021/09/02	17	5.49	3	5.48	5.41	14	2,441	0.57%
2021/09/01	13.2	5.59	54.5	5.60	5.54	-41.3	2,446	-1.69%
2021/08/31	52	5.52	3	5.53	5.53	49	2,459	1.99%
2021/08/30	0	0.00	2.1	5.56	5.56	-2.1	2,473	-0.08%
2021/08/27	17	5.51	2	5.48	5.50	15	2,491	0.60%
2021/08/26	6	5.83	78	5.85	5.66	-72	2,504	-2.87%
2021/08/25	79	5.42	39	5.42	5.43	40	2,519	1.59%
2021/08/24	3	5.59	2	5.51	5.52	1	2,526	0.04%
2021/08/23	2	5.73	15	5.67	5.71	-13	2,566	-0.51%
2021/08/20	20	5.25	61	5.23	5.24	-41	2,610	-1.57%
2021/08/19	18	5.52	5	5.43	5.43	13	2,606	0.50%
2021/08/18	4.8	5.50	17	5.88	6.00	-12.2	2,598	-0.47%
2021/08/17	22.1	5.57	50	5.44	5.79	-27.9	2,601	-1.07%
2021/08/16	20	5.99	7	6.09	6.00	13	2,579	0.50%
2021/08/13	15	6.49	10	6.16	6.15	5	2,589	0.19%
2021/08/12	9	6.51	13	6.48	6.58	-4	2,624	-0.15%
2021/08/11	46.4	6.10	70	6.16	6.01	-23.6	2,610	-0.90%
2021/08/10	8	5.85	10	6.20	5.61	-2	2,585	-0.08%
2021/08/09	3	6.24	9	6.21	6.21	-6	2,592	-0.23%
2021/08/06	18.6	5.98	0	0.00	5.90	18.6	2,600	0.72%
2021/08/05	41	5.96	83	5.90	5.90	-42	2,620	-1.60%
2021/08/04	5	6.46	14	6.41	6.35	-9	2,625	-0.34%
2021/08/03	22	6.76	5	6.76	6.60	17	2,639	0.64%
2021/08/02	16	6.71	13	6.69	6.67	3	2,700	0.11%
2021/07/30	34	6.75	48	6.75	6.75	-14	2,717	-0.52%
2021/07/29	16.1	6.52	41	6.46	6.50	-24.9	2,726	-0.91%
2021/07/28	9	6.13	10	6.08	6.24	-1	2,732	-0.04%
2021/07/27	45.1	6.31	96	6.31	6.22	-50.9	2,746	-1.85%
2021/07/26	6	6.90	8	6.73	6.70	-2	2,746	-0.07%
2021/07/23	26.2	6.90	42	6.82	6.90	-15.8	2,757	-0.57%
2021/07/22	72	6.85	30	7.15	6.72	42	2,763	1.52%
2021/07/21	43	7.62	43	7.60	7.40	0	2,741	0.00%
2021/07/20	73.6	7.50	99.1	7.54	7.30	-25.6	2,724	-0.94%
2021/07/19	177	7.21	93	7.26	7.26	84	2,680	3.13%	大買/
2021/07/16	83.5	6.53	12	6.60	6.60	71.5	2,683	2.66%
2021/07/15	75.3	6.27	72.3	5.76	6.60	3	2,674	0.11%
2021/07/14	81.3	6.00	52	6.00	6.00	29.3	2,641	1.11%
2021/07/13	227.2	6.78	5	6.66	6.66	222.2	2,709	8.20%	大買/鉅額交易
2021/07/12	69	6.66	236	6.52	7.40	-167	2,767	-6.03%	大賣/鉅額交易
2021/07/09	89.3	6.73	218	6.73	6.73	-128.7	2,652	-4.85%	大賣/鉅額交易
2021/07/08	221.3	7.47	111.4	7.47	7.47	109.9	2,662	4.13%	大買/大賣/鉅額交易
2021/07/07	940	8.30	218	8.30	8.30	722	2,650	27.24%	大買/大賣/鉅額交易
2021/07/06	145	7.55	9	7.55	7.55	136	2,381	5.71%	大買/鉅額交易
2021/07/05	87	6.87	49	6.87	6.87	38	2,346	1.62%
2021/07/02	276	6.25	57	6.25	6.25	219	2,312	9.47%	大買/鉅額交易
2021/07/01	160	5.69	9.1	5.69	5.69	151	2,220	6.80%	大買/鉅額交易
2021/06/30	15	5.18	18	5.18	5.18	-3	2,157	-0.14%
2021/06/29	160.4	4.71	49	4.71	4.71	111.4	2,134	5.22%	大買/鉅額交易
2021/06/28	44.1	4.04	59.3	4.03	4.29	-15.2	2,037	-0.75%
2021/06/25	13	3.93	12	3.99	3.92	1	1,975	0.05%
2021/06/24	1.3	3.67	54	3.79	3.88	-52.7	1,953	-2.70%
2021/06/23	24	3.65	31	3.72	3.67	-7	1,943	-0.36%
2021/06/22	20	3.76	15	3.74	3.71	5	1,935	0.26%
2021/06/21	59	3.63	9	3.80	3.60	50	1,929	2.59%
2021/06/18	11	3.75	10	3.75	3.80	1	1,918	0.05%
2021/06/17	10	3.86	46	3.76	3.90	-36	1,919	-1.88%
2021/06/16	37	3.90	2	3.91	3.85	35	1,926	1.82%
2021/06/15	1	4.00	9	4.01	4.00	-8	1,919	-0.42%
2021/06/11	18	4.00	3	4.00	3.99	15	1,903	0.79%
2021/06/10	3	3.98	13.1	3.99	3.99	-10.1	1,880	-0.54%
2021/06/09	1	3.99	0	0.00	3.96	1	1,876	0.05%
2021/06/08	3	4.01	15	4.01	4.00	-12	1,866	-0.65%
2021/06/07	0.3	3.98	22	3.97	3.98	-21.7	1,848	-1.17%
2021/06/04	2	4.00	8	4.00	3.98	-6	1,833	-0.33%
2021/06/03	6	3.99	23	4.00	3.99	-17	1,814	-0.94%
2021/06/02	24	4.02	38	4.06	3.88	-14	1,793	-0.78%
2021/06/01	54	3.99	22	3.99	3.99	32	1,766	1.81%
2021/05/31	46	4.10	40	4.28	3.98	6	1,752	0.34%
2021/05/28	11	3.99	8	4.00	3.98	3	1,706	0.18%
2021/05/27	5	3.83	8	3.81	3.85	-3	1,648	-0.18%
2021/05/26	27	3.54	13	3.39	3.57	14	1,633	0.86%
2021/05/25	6	3.55	1.2	3.68	3.49	4.8	1,629	0.30%
2021/05/24	9	3.80	32.3	3.80	3.80	-23.3	1,614	-1.44%
2021/05/21	9	3.91	19	3.90	3.85	-10	1,613	-0.62%
2021/05/20	4.7	3.71	7	3.72	3.72	-2.3	1,598	-0.15%
2021/05/19	0	0.00	35	3.39	3.39	-35	1,549	-2.26%
2021/05/17	28	2.94	16	2.94	2.81	12	1,554	0.77%
2021/05/14	24	3.10	11	3.12	3.10	13	1,541	0.84%
2021/05/13	23	3.11	5	3.21	3.08	18	1,524	1.18%
2021/05/12	16	3.46	1	3.42	3.42	15	1,499	1.00%
2021/05/11	67	3.72	11	3.80	3.80	56	1,478	3.79%
2021/05/10	27	4.00	23	3.99	3.98	4	1,453	0.28%
2021/05/07	15	3.57	7.5	3.86	3.90	7.5	1,389	0.54%
2021/05/06	8	3.90	1	3.93	3.85	7	1,366	0.51%
2021/05/05	20	3.80	6	3.65	3.80	14	1,341	1.04%
2021/05/04	16	3.52	7	3.59	3.51	9	1,330	0.67%
2021/05/03	7	3.96	41	4.00	3.90	-34	1,298	-2.62%
2021/04/29	27	3.95	9.2	3.97	3.94	17.8	1,270	1.40%
2021/04/28	10	3.93	26	3.91	3.93	-16	1,248	-1.28%
2021/04/27	12	3.80	4	3.80	3.80	8	1,223	0.65%
2021/04/26	16.3	3.97	22	3.99	3.92	-5.7	1,202	-0.48%
2021/04/23	37	3.89	19	3.80	3.91	18	1,177	1.53%
2021/04/22	80	4.01	75.1	4.03	4.03	4.9	1,151	0.43%
2021/04/21	33	3.70	50	3.77	3.68	-17	1,058	-1.61%
2021/04/20	51	4.07	46	4.06	3.97	5	1,019	0.49%
2021/04/19	98	3.99	27	3.98	3.97	71	948	7.49%
2021/04/16	333.5	4.01	144	4.01	3.94	189.5	837	22.64%	大買/大賣/鉅額交易
2021/04/15	52.2	3.83	12	3.81	3.80	40.2	666	6.02%
2021/04/14	20.9	3.76	49	3.66	3.58	-28.1	615	-4.56%
2021/04/13	46	3.47	83	3.45	3.47	-37	538	-6.87%
2021/04/12	22	3.16	67	3.11	3.16	-45	460	-9.77%
2021/04/09	47	2.99	1	2.90	2.88	46	440	10.43%
2021/04/08	65	2.91	114	2.99	3.00	-49	455	-10.75%	大賣/
2021/04/07	30	2.70	2	2.74	2.79	28	428	6.53%
2021/04/06	18	2.81	5	2.75	2.74	13	422	3.08%
2021/04/01	9	2.81	29	2.82	2.80	-20	420	-4.75%
2021/03/31	0	0.00	1	2.82	2.82	-1	421	-0.24%
2021/03/30	33	2.58	0	0.00	2.57	33	424	7.77%
2021/03/29	3	2.71	10	2.71	2.71	-7	433	-1.61%
2021/03/26	1	2.61	25	2.65	2.79	-24	469	-5.11%
2021/03/25	2	2.71	0	0.00	2.71	2	481	0.42%
2021/03/24	20	2.76	0	0.00	2.75	20	484	4.13%
2021/03/23	0	2.97	0	0.00	2.80	0	485	0.00%
2021/03/22	22	2.88	19	2.86	2.85	3	503	0.60%
2021/03/19	2	2.85	1	2.85	2.85	1	521	0.19%
2021/03/18	0	2.47	3	2.83	2.82	-3	510	-0.59%
2021/03/17	0	0.00	1	2.73	2.74	-1	512	-0.20%
2021/03/15	2	2.85	13	2.81	2.85	-11	523	-2.10%
2021/03/12	2	2.76	8	2.75	2.74	-6	519	-1.15%
2021/03/11	1	2.83	0	0.00	2.83	1	521	0.19%
2021/03/10	25	2.76	0	0.00	2.74	25	526	4.74%
2021/03/09	1	2.81	0	2.66	2.81	1	530	0.19%
2021/03/05	0	2.84	8	2.78	2.78	-8	575	-1.39%
2021/03/04	20	2.70	0	0.00	2.80	20	609	3.28%
2021/03/03	2	2.70	0	0.00	2.72	2	651	0.31%
2021/03/02	2	2.74	5	2.88	2.74	-3	664	-0.45%
2021/02/26	2	2.71	0	0.00	2.76	2	673	0.30%
2021/02/25	2	2.79	0	0.00	2.77	2	681	0.29%
2021/02/24	6	2.82	0	0.00	2.77	6	682	0.88%
2021/02/23	3	2.90	0	0.00	2.82	3	685	0.44%
2021/02/22	3	2.95	0	0.00	2.90	3	680	0.44%
2021/02/19	0	0.00	3	2.88	2.88	-3	677	-0.44%
2021/02/18	2	2.70	3	2.60	2.71	-1	671	-0.15%
2021/02/17	0	0.00	0	2.46	2.47	0	662	0.00%
2021/02/05	0	0.00	3	2.30	2.25	-3	653	-0.46%
2021/02/04	2	2.31	0	0.00	2.31	2	654	0.31%
2021/02/03	1	2.48	0	2.80	2.38	1	660	0.15%
2021/02/02	0	2.56	0	2.70	2.56	0	659	0.00%
2021/01/29	0	0.00	1	2.60	2.52	-1	666	-0.15%
2021/01/28	0	2.51	0	0.00	2.58	0	664	0.00%
2021/01/27	0	2.40	17	2.34	2.40	-17	665	-2.56%
2021/01/26	4	2.30	0	0.00	2.25	4	662	0.60%
2021/01/25	0	2.19	0	2.35	2.40	0	662	0.00%
2021/01/22	2	2.47	17	2.48	2.42	-15	663	-2.26%
2021/01/21	0	0.00	15	2.60	2.60	-15	660	-2.27%
2021/01/20	7	2.63	6	2.64	2.63	1	675	0.15%
2021/01/19	5	2.76	50	2.76	2.77	-45	688	-6.54%
2021/01/18	11	2.79	2	2.79	2.79	9	698	1.29%
2021/01/15	2	2.81	9	2.85	2.81	-7	709	-0.99%
2021/01/14	5	2.80	17	2.85	2.80	-12	719	-1.67%
2021/01/13	2	2.80	6	2.80	2.80	-4	729	-0.55%
2021/01/11	8	2.86	4	2.88	2.85	4	741	0.54%
2021/01/08	5	2.88	0	0.00	2.90	5	747	0.67%
2021/01/07	0	0.00	1	3.05	2.98	-1	753	-0.13%
2021/01/06	2	3.06	92	3.00	3.02	-90	764	-11.77%
2021/01/05	0	0.00	18	3.19	3.13	-18	758	-2.37%
2021/01/04	2	3.16	72	3.08	3.08	-70	770	-9.08%
2020/12/31	2	3.11	60	3.14	3.15	-58	766	-7.57%
2020/12/30	0	0.00	3	3.04	3.00	-3	749	-0.40%
2020/12/29	20	2.95	3	2.93	2.92	17	750	2.27%
2020/12/28	50	2.97	0	0.00	2.95	50	756	6.61%
2020/12/25	6	2.92	0	0.00	2.93	6	775	0.77%
2020/12/24	16	2.95	1	2.92	2.95	15	835	1.80%
2020/12/23	15	3.01	1	3.12	2.92	14	875	1.60%
2020/12/22	6	3.18	54	3.21	3.15	-48	900	-5.33%
2020/12/21	10	3.03	1	3.03	3.02	9	982	0.92%
2020/12/18	3	3.01	0	0.00	3.00	3	1,125	0.27%
2020/12/17	0	0.00	10	3.06	3.01	-10	1,217	-0.82%
2020/12/16	4	3.20	9	3.20	3.08	-5	1,274	-0.39%
2020/12/15	1	3.09	25	3.06	3.09	-24	1,286	-1.87%
2020/12/14	0	0.00	11	2.83	2.81	-11	1,296	-0.85%
2020/12/11	8	2.87	0	0.00	2.83	8	1,375	0.58%
2020/12/10	16	2.92	0	0.00	2.88	16	1,465	1.09%
2020/12/08	3	2.90	11	2.89	2.90	-8	1,530	-0.52%
2020/12/07	0	0.00	8	2.92	2.88	-8	1,555	-0.51%
2020/12/04	0	0.00	8	3.00	3.00	-8	1,687	-0.47%
2020/12/03	3	2.81	56	2.81	2.86	-53	1,691	-3.13%
2020/12/02	1	3.00	7	2.93	3.00	-6	1,689	-0.36%
2020/12/01	27	3.15	20	3.37	3.15	7	1,714	0.41%
2020/11/30	6	3.06	49	3.15	3.19	-43	1,686	-2.55%
2020/11/27	16	2.97	23	2.94	2.90	-7	1,658	-0.42%
2020/11/26	0	0.00	13	2.73	2.76	-13	1,623	-0.80%
2020/11/25	0	0.00	34	2.47	2.51	-34	1,614	-2.11%
2020/11/24	15	2.30	3	2.29	2.29	12	1,604	0.75%
2020/11/23	0	0.00	12	2.30	2.40	-12	1,594	-0.75%
2020/11/20	4	2.41	3	2.45	2.45	1	1,591	0.06%
2020/11/19	0	0.00	8	2.50	2.40	-8	1,585	-0.50%
2020/11/18	18	2.50	61	2.50	2.50	-43	1,584	-2.71%
2020/11/17	40	2.55	3	2.53	2.50	37	1,580	2.34%
2020/11/16	2	2.50	0	0.00	2.50	2	1,580	0.13%
2020/11/13	0	0.00	3	2.49	2.52	-3	1,579	-0.19%
2020/11/12	10	2.50	9	2.58	2.48	1	1,580	0.06%
2020/11/11	3	2.50	3	2.50	2.56	0	1,579	0.00%
2020/11/10	28	2.58	128	2.58	2.56	-100	1,568	-6.38%	大賣/
2020/11/09	9	2.60	2	2.65	2.61	7	1,561	0.45%
2020/11/06	22	2.65	50	2.67	2.65	-28	1,554	-1.80%
2020/11/05	19	2.71	1	2.73	2.70	18	1,552	1.16%
2020/11/04	10	2.79	0	0.00	2.67	10	1,551	0.64%
2020/11/03	10	2.75	2	2.75	2.75	8	1,547	0.52%
2020/11/02	11	2.71	0	0.00	2.79	11	1,543	0.71%
2018/08/15	9	2.45	0	0.00	2.40	9	774	1.16%
2018/07/20	6	2.89	0	0.00	2.99	6	765	0.78%
2018/07/19	11	2.81	0	0.00	2.95	11	765	1.44%
2018/07/17	12	2.59	0	0.00	2.81	12	735	1.63%
2018/07/16	0	0.00	2	2.57	2.57	-2	626	-0.32%
2018/05/15	5	4.10	0	0.00	4.20	5	1,004	0.50%
2018/04/19	3	4.54	0	0.00	4.55	3	831	0.36%
2018/04/16	2	4.35	0	0.00	4.48	2	844	0.24%
2018/03/31	5	3.45	0	0.00	3.47	5	507	0.99%
2018/02/12	0	0.00	10	2.98	2.97	-10	257	-3.88%
2018/01/29	10	2.85	0	0.00	2.90	10	240	4.16%