太設 (2506)-國泰-敦南券商分點個股進出

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

太設

(2506)

可現股當沖

股價
11.65
漲跌
▼0.25
漲幅
-2.10%
成交量
2,637張
產業
上市營建類股
42人加入追蹤

立即追蹤
本地時間:14:30

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

太設 (2506)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
2024/05/10	41.3	11.84	3.1	11.99	11.65	38.2	3,751	1.02%
2024/05/09	30.6	12.12	18	12.16	11.90	12.6	3,726	0.34%
2024/05/08	72.6	12.40	72.2	12.41	12.25	0.4	3,683	0.01%
2024/05/07	91.4	12.91	137.6	12.93	12.80	-46.1	3,599	-1.28%	大賣/
2024/05/06	84.8	13.35	53.8	13.35	13.30	31	3,529	0.88%
2024/05/03	182.5	13.41	152.7	13.46	13.50	29.9	3,473	0.86%	大買/大賣/
2024/05/02	267	13.28	273.3	13.36	13.45	-6.3	3,323	-0.19%	大買/大賣/
2024/04/30	107	12.96	111.6	13.01	12.75	-4.6	3,163	-0.14%	大買/大賣/
2024/04/29	261.9	13.54	320.3	13.51	13.75	-58.4	3,040	-1.92%	大買/大賣/
2024/04/26	123.9	12.97	241.4	12.86	13.00	-117.5	2,823	-4.16%	大買/大賣/鉅額交易
2024/04/25	218.2	12.57	125.2	12.66	12.50	93	2,658	3.50%	大買/大賣/
2024/04/24	86.6	12.65	67.1	12.68	12.55	19.5	2,516	0.77%
2024/04/23	228.1	12.68	96.9	12.56	12.70	131.2	2,445	5.36%	大買/鉅額交易
2024/04/22	199.7	12.46	130	12.81	12.25	69.7	2,299	3.03%	大買/大賣/
2024/04/19	220.5	12.20	168	12.15	12.05	52.5	1,990	2.64%	大買/大賣/
2024/04/18	13	11.52	46.5	12.18	12.35	-33.5	1,766	-1.90%
2024/04/17	62.3	11.33	75.3	11.30	11.25	-13	1,707	-0.76%
2024/04/16	83.3	11.06	59.1	11.11	11.10	24.2	1,687	1.44%
2024/04/15	117	11.80	170.7	11.73	11.65	-53.7	1,624	-3.31%	大買/大賣/
2024/04/12	311.9	12.37	209.2	12.36	12.05	102.7	1,546	6.65%	大買/大賣/鉅額交易
2024/04/11	149.9	12.57	185.5	12.57	12.75	-35.6	1,329	-2.68%	大買/大賣/
2024/04/10	7.1	11.29	39.1	11.56	11.60	-32	1,152	-2.78%
2024/04/09	6.1	10.65	22.2	10.56	10.55	-16.1	1,049	-1.53%
2024/04/08	121.1	10.36	11.1	10.30	10.35	110	1,080	10.18%	大買/鉅額交易
2024/04/03	2.2	10.05	3	10.17	10.00	-0.8	1,108	-0.07%
2024/04/02	7.1	10.04	29.9	10.01	10.10	-22.8	1,141	-2.00%
2024/04/01	1.1	9.80	19	9.85	9.83	-17.9	1,149	-1.56%
2024/03/29	6.1	9.76	5.1	9.73	9.72	1	1,192	0.08%
2024/03/28	13.2	9.84	0	0.00	9.79	13.2	1,291	1.02%
2024/03/27	2.2	9.83	7.1	9.80	9.88	-4.9	1,614	-0.30%
2024/03/26	0.2	9.73	0.1	9.84	9.71	0.1	1,772	0.01%
2024/03/25	0.1	9.77	4	9.77	9.82	-3.9	1,775	-0.22%
2024/03/22	0.2	9.73	0.1	9.74	9.72	0.1	1,781	0.00%
2024/03/21	0.1	9.68	1.4	9.70	9.74	-1.3	1,789	-0.07%
2024/03/20	10	9.53	1.1	9.57	9.50	8.9	1,792	0.50%
2024/03/19	1.2	9.60	0	0.00	9.57	1.2	1,797	0.07%
2024/03/18	5.2	9.55	42	9.54	9.54	-36.8	1,817	-2.03%
2024/03/15	3.5	9.68	0	0.00	9.65	3.5	1,818	0.19%
2024/03/14	12.2	9.78	6	9.78	9.73	6.2	1,827	0.34%
2024/03/13	69.8	9.88	15	9.84	9.83	54.8	1,811	3.02%
2024/03/12	2.3	10.25	2.1	10.29	10.25	0.2	1,770	0.01%
2024/03/11	2.2	10.15	33.1	10.11	10.20	-30.9	1,752	-1.76%
2024/03/08	42.1	9.98	18	10.01	9.99	24.1	1,735	1.39%
2024/03/07	6.1	10.12	2	10.15	10.05	4.1	1,724	0.24%
2024/03/06	3.2	10.16	3.1	10.23	10.15	0.1	1,719	0.01%
2024/03/05	3.4	10.08	8.7	10.10	10.10	-5.2	1,705	-0.31%
2024/03/04	8.5	10.01	3.3	10.05	10.00	5.2	1,699	0.31%
2024/03/01	6.2	10.01	1.2	10.01	10.00	5	1,695	0.29%
2024/02/29	3.9	10.10	2.2	10.11	10.10	1.7	1,696	0.10%
2024/02/27	14	10.11	1.1	10.20	10.15	12.9	1,694	0.76%
2024/02/26	10.1	10.19	3.4	10.21	10.20	6.7	1,695	0.39%
2024/02/23	6.5	10.11	19.4	10.10	10.15	-12.9	1,693	-0.76%
2024/02/22	9.1	10.22	3.2	10.27	10.20	5.9	1,689	0.35%
2024/02/21	13.7	10.58	6	10.48	10.35	7.7	1,689	0.46%
2024/02/20	9.1	10.48	23.1	10.44	10.50	-14	1,655	-0.85%
2024/02/19	22.7	10.58	21	10.53	10.65	1.7	1,638	0.10%
2024/02/16	18.2	10.27	11.3	10.19	10.25	6.9	1,595	0.43%
2024/02/15	10.5	10.00	14	10.01	10.00	-3.5	1,564	-0.23%
2024/02/05	13.1	10.00	2.3	10.04	10.00	10.9	1,553	0.70%
2024/02/02	0.3	10.15	3.5	10.10	10.10	-3.2	1,542	-0.21%
2024/02/01	5.3	10.09	10.6	10.09	10.10	-5.2	1,524	-0.34%
2024/01/31	1.2	9.90	1.2	9.95	10.00	0	1,508	0.00%
2024/01/30	8.1	10.00	1	10.00	9.96	7.1	1,501	0.47%
2024/01/29	10.3	10.07	3.4	10.11	10.10	6.9	1,487	0.46%
2024/01/26	8.2	10.04	9	9.99	10.00	-0.8	1,471	-0.06%
2024/01/25	11.4	9.77	4.2	9.78	9.80	7.2	1,441	0.50%
2024/01/24	3.9	9.77	1.4	9.80	9.80	2.6	1,436	0.18%
2024/01/23	2.3	9.68	1	9.72	9.69	1.3	1,433	0.09%
2024/01/22	2.2	9.69	5	9.72	9.70	-2.8	1,426	-0.20%
2024/01/19	3.3	9.69	5	9.71	9.70	-1.7	1,419	-0.12%
2024/01/18	5.1	9.74	25	9.71	9.67	-20	1,414	-1.41%
2024/01/17	5.6	9.79	23	9.78	9.69	-17.4	1,408	-1.24%
2024/01/16	15.1	9.97	1	9.94	9.91	14.1	1,389	1.01%
2024/01/15	2	9.99	1	10.05	10.05	1	1,371	0.07%
2024/01/12	13	10.16	7	10.16	10.15	6	1,349	0.44%
2024/01/11	4.1	10.15	5.5	10.17	10.25	-1.4	1,338	-0.10%
2024/01/10	9.5	10.13	9.2	10.15	10.05	0.3	1,312	0.02%
2024/01/09	2.1	10.09	5	10.14	10.00	-2.9	1,269	-0.23%
2024/01/08	2.1	10.22	3.3	10.21	10.20	-1.2	1,254	-0.10%
2024/01/05	0.3	9.96	11.5	10.03	10.00	-11.2	1,227	-0.91%
2024/01/04	1.1	9.98	5.3	10.01	9.98	-4.2	1,219	-0.35%
2024/01/03	1.4	10.08	3	10.12	10.10	-1.6	1,190	-0.13%
2024/01/02	40.2	10.31	31.1	10.34	10.20	9.1	1,156	0.79%
2023/12/29	57.8	10.08	18	10.04	10.20	39.8	1,090	3.65%
2023/12/28	8.8	9.84	26.3	9.87	9.84	-17.5	1,031	-1.70%
2023/12/27	31.1	10.07	40	10.03	10.00	-8.9	986	-0.90%
2023/12/26	16	10.06	38	10.09	10.05	-22	949	-2.32%
2023/12/25	96.6	10.34	113.6	10.24	10.20	-16.9	900	-1.88%	大賣/
2023/12/22	232.2	10.34	117.3	10.32	10.40	114.9	797	14.41%	大買/大賣/鉅額交易
2023/12/21	51.1	9.90	62.3	9.90	9.76	-11.2	469	-2.39%
2023/12/20	20	9.43	0	0.00	9.42	20	296	6.75%
2023/12/19	3	9.39	2	9.47	9.43	1	290	0.34%
2023/12/18	33	9.41	0	9.48	9.43	33	280	11.75%
2023/12/15	0	9.50	1.1	9.49	9.47	-1	269	-0.39%
2023/12/14	7	9.53	15.1	9.50	9.47	-8.1	256	-3.13%
2023/12/13	5.1	9.46	1.3	9.51	9.55	3.8	241	1.58%
2023/12/12	16.6	9.42	14	9.37	9.40	2.6	215	1.22%
2023/12/11	29.5	9.31	14	9.29	9.35	15.5	206	7.49%
2023/12/07	1	9.24	1.8	9.26	9.24	-0.8	187	-0.43%
2023/12/05	0	0.00	0	9.24	9.28	0	184	-0.01%
2023/12/04	3.1	9.20	1.1	9.28	9.30	2	183	1.07%
2023/12/01	0.1	9.19	0	0.00	9.24	0.1	176	0.03%
2023/11/30	1.8	9.19	0	0.00	9.19	1.8	173	1.04%
2023/11/28	0	0.00	4	9.19	9.19	-4	173	-2.31%
2023/11/27	0	0.00	0.1	9.16	9.16	-0.1	170	-0.06%
2023/11/24	1	9.23	9.8	9.16	9.17	-8.8	163	-5.39%
2023/11/22	41.1	9.31	0	0.00	9.34	41.1	151	27.14%
2023/11/21	3	9.25	0	0.00	9.30	3	142	2.11%
2023/11/20	1	9.31	2.2	9.35	9.23	-1.2	130	-0.92%
2023/11/16	0	0.00	1	9.15	9.17	-1	116	-0.86%
2023/11/14	3	9.10	0	0.00	9.13	3	111	2.68%
2023/11/08	1	9.10	6	9.13	9.10	-5	111	-4.48%
2023/11/07	1	9.07	0	0.00	9.09	1	112	0.89%
2023/11/06	1	9.10	1	9.10	9.08	0	114	0.00%
2023/11/02	0.6	9.06	0.2	9.06	9.06	0.3	117	0.26%
2023/11/01	0	9.04	0	0.00	9.07	0	119	0.03%
2023/10/31	5	9.03	0	0.00	9.06	5	121	4.11%
2023/10/30	0	9.04	0	9.07	9.02	0	122	-0.01%
2023/10/27	2	9.05	0	0.00	9.05	2	122	1.63%
2023/10/23	0	0.00	0.1	9.05	9.05	-0.1	126	-0.04%
2023/10/20	0	0.00	0	9.11	9.05	0	129	0.00%
2023/10/19	0	0.00	0	9.12	9.09	0	130	0.00%
2023/10/18	2	9.12	0	9.11	9.12	2	132	1.51%
2023/10/17	0	9.11	0.1	9.15	9.12	-0.1	133	-0.04%
2023/10/16	0	9.09	1	9.14	9.11	-1	134	-0.74%
2023/10/13	0	0.00	0	9.14	9.11	0	135	0.00%
2023/10/11	1	9.05	0	0.00	9.05	1	136	0.73%
2023/10/03	0	0.00	1	9.16	9.13	-1	135	-0.74%
2023/10/02	0	0.00	1	9.09	9.13	-1	136	-0.73%
2023/09/28	1.1	9.01	1	9.10	9.11	0.1	138	0.09%
2023/09/27	1.2	9.00	0	0.00	8.98	1.2	138	0.83%
2023/09/26	0	0.00	0	9.02	9.04	0	139	-0.02%
2023/09/21	0.4	9.04	0	0.00	9.05	0.4	148	0.28%
2023/09/20	0.1	9.05	0	0.00	9.06	0.1	148	0.08%
2023/09/18	0	9.09	0	0.00	9.10	0	155	0.00%
2023/09/14	0	0.00	1	9.10	9.14	-1	160	-0.62%
2023/09/12	0	0.00	2	9.08	9.06	-2	158	-1.26%
2023/09/08	0	0.00	0.3	9.05	9.10	-0.3	163	-0.17%
2023/09/07	1	9.10	2	9.10	9.10	-1	179	-0.56%
2023/09/06	0	0.00	0	9.11	9.14	0	198	0.00%
2023/09/05	0	9.19	1	9.20	9.15	-1	209	-0.48%
2023/09/04	1.2	9.13	0	0.00	9.15	1.2	212	0.55%
2023/09/01	0	9.15	50	9.13	9.13	-50	220	-22.67%
2023/08/31	0	9.10	0	0.00	9.08	0	221	0.00%
2023/08/29	2	9.10	0	9.07	9.10	2	252	0.79%
2023/08/28	0	9.04	0	0.00	9.07	0	253	0.01%
2023/08/23	0	0.00	0.1	9.09	9.06	-0.1	255	-0.03%
2023/08/22	50	9.07	0	0.00	9.06	50	257	19.40%
2023/08/21	0	9.06	0	0.00	9.11	0	260	0.00%
2023/08/18	0	9.08	0	0.00	9.06	0	268	0.00%
2023/08/11	1.2	9.10	0	0.00	9.10	1.2	268	0.45%
2023/08/08	1	9.23	1.4	9.29	9.23	-0.4	267	-0.14%
2023/08/04	0	0.00	1	9.20	9.21	-1	269	-0.37%
2023/08/02	1	9.10	0	0.00	9.14	1	269	0.37%
2023/08/01	0	0.00	10	9.20	9.21	-10	268	-3.72%
2023/07/31	0	0.00	1	9.25	9.17	-1	268	-0.37%
2023/07/28	0	9.19	1	9.18	9.16	-1	268	-0.37%
2023/07/27	0	0.00	2	9.14	9.16	-2	270	-0.74%
2023/07/26	0	9.20	0	0.00	9.09	0	269	0.00%
2023/07/25	1	9.02	0	0.00	9.06	1	274	0.36%
2023/07/24	2.4	9.08	0	0.00	9.06	2.4	270	0.89%
2023/07/21	1	9.15	3	9.14	9.13	-2	268	-0.74%
2023/07/19	12	9.14	0	0.00	9.13	12	268	4.47%
2023/07/18	1.6	9.14	0	0.00	9.15	1.6	272	0.58%
2023/07/17	0.2	9.15	0	0.00	9.18	0.2	272	0.07%
2023/07/14	0.1	9.15	0	0.00	9.17	0.1	274	0.02%
2023/07/13	2	9.18	1	9.19	9.19	1	278	0.36%
2023/07/11	0	9.22	0	0.00	9.21	0	286	0.00%
2023/07/07	1	9.20	2	9.16	9.21	-1	300	-0.33%
2023/07/06	1	9.20	43	9.24	9.24	-42	301	-13.91%
2023/07/04	1.6	9.28	2	9.28	9.28	-0.4	305	-0.12%
2023/07/03	2	9.28	1	9.27	9.28	1	307	0.33%
2023/06/30	5	9.24	0.1	9.23	9.25	4.9	305	1.60%
2023/06/29	4	9.29	0	0.00	9.25	4	301	1.33%
2023/06/27	15	9.40	2	9.45	9.41	13	297	4.37%
2023/06/26	0	0.00	0	9.42	9.49	0	293	-0.01%
2023/06/19	1	9.48	1	9.50	9.48	0	289	0.00%
2023/06/16	0.1	9.50	0	0.00	9.49	0.1	289	0.04%
2023/06/14	1	9.46	0.1	9.46	9.47	0.9	286	0.32%
2023/06/13	33	9.52	6	9.50	9.53	27	290	9.28%
2023/06/12	24	9.52	1	9.58	9.56	23	287	8.00%
2023/06/09	1	9.45	0	0.00	9.48	1	268	0.37%
2023/06/08	0	0.00	2	9.46	9.44	-2	261	-0.77%
2023/06/07	0.1	9.47	0	9.47	9.47	0.1	259	0.02%
2023/06/05	8	9.44	1.1	9.42	9.42	6.9	258	2.67%
2023/06/02	0	0.00	2	9.45	9.46	-2	247	-0.81%
2023/05/31	0	0.00	1	9.40	9.40	-1	256	-0.41%
2023/05/29	0.3	9.33	0	9.32	9.34	0.3	274	0.10%
2023/05/26	1	9.30	0	0.00	9.33	1	285	0.35%
2023/05/25	0	0.00	1	9.45	9.39	-1	284	-0.35%
2023/05/24	0	0.00	2	9.41	9.45	-2	284	-0.70%
2023/05/23	0	9.39	0.5	9.35	9.38	-0.4	279	-0.16%
2023/05/19	0	0.00	0.1	9.30	9.30	-0.1	280	-0.04%
2023/05/18	0	0.00	1	9.33	9.32	-1	285	-0.35%
2023/05/17	0	0.00	2	9.30	9.27	-2	286	-0.70%
2023/05/16	2	9.23	0	0.00	9.25	2	286	0.70%
2023/05/15	2	9.23	2	9.23	9.22	0	286	0.00%
2023/05/12	1	9.25	0	0.00	9.26	1	288	0.35%
2023/05/11	1	9.30	0	0.00	9.25	1	287	0.35%
2023/05/10	1	9.35	1	9.35	9.34	0	289	0.00%
2023/05/09	1	9.30	0	0.00	9.31	1	287	0.35%
2023/05/08	1	9.31	0	9.34	9.34	1	287	0.34%
2023/05/05	0	0.00	0	9.29	9.32	0	286	0.00%
2023/05/04	0	0.00	2	9.31	9.30	-2	289	-0.69%
2023/05/03	3	9.30	0	0.00	9.31	3	287	1.04%
2023/05/02	0	9.31	0	0.00	9.34	0	292	0.00%
2023/04/28	2	9.33	2	9.40	9.36	0	297	0.00%
2023/04/24	0	0.00	1	9.28	9.27	-1	301	-0.34%
2023/04/21	1	9.20	0	0.00	9.19	1	301	0.33%
2023/04/20	2	9.30	0	0.00	9.31	2	296	0.67%
2023/04/19	0	0.00	0	9.39	9.36	0	304	0.00%
2023/04/18	0	9.41	0	0.00	9.39	0	305	0.00%
2023/04/17	0.2	9.39	1	9.40	9.41	-0.8	301	-0.26%
2023/04/14	1	9.34	0	9.33	9.34	1	297	0.34%
2023/04/13	0	9.35	0.2	9.29	9.34	-0.2	297	-0.06%
2023/04/12	0	0.00	1.6	9.27	9.31	-1.6	300	-0.52%
2023/04/11	0	9.24	0	9.24	9.22	0	293	0.00%
2023/04/10	0	0.00	0.2	9.25	9.23	-0.2	293	-0.05%
2023/04/07	0	9.18	3.1	9.18	9.21	-3.1	297	-1.04%
2023/04/06	3	9.21	0	9.30	9.19	3	295	1.02%
2023/03/31	0	9.28	0	9.35	9.24	0	295	0.00%
2023/03/29	0	9.20	0.4	9.34	9.22	-0.4	300	-0.12%
2023/03/28	5	9.23	0	0.00	9.25	5	303	1.65%
2023/03/27	0	9.24	0	0.00	9.28	0	305	0.00%
2023/03/24	0	0.00	0	9.20	9.24	0	311	0.00%
2023/03/23	2	9.23	1	9.25	9.20	1	311	0.32%
2023/03/22	0	0.00	4	9.30	9.26	-4	311	-1.29%
2023/03/21	0	0.00	1	9.28	9.24	-1	309	-0.32%
2023/03/20	0	9.20	0	0.00	9.24	0	309	0.00%
2023/03/17	0	0.00	1	9.25	9.23	-1	311	-0.32%
2023/03/16	3	9.21	25	9.23	9.12	-22	312	-7.03%
2023/03/15	4	9.48	2	9.52	9.35	2	304	0.66%
2023/03/14	0	9.71	1	9.72	9.75	-1	294	-0.34%
2023/03/13	1.3	9.70	0	0.00	9.74	1.3	303	0.42%
2023/03/10	3	9.70	0	0.00	9.68	3	306	0.98%
2023/03/09	2.3	9.85	0	0.00	9.86	2.3	305	0.74%
2023/03/08	2	9.82	0	0.00	9.84	2	309	0.65%
2023/03/07	1.4	9.74	0	0.00	9.76	1.4	307	0.44%
2023/03/06	3.6	9.81	1	9.80	9.78	2.6	303	0.85%
2023/03/02	0	0.00	1.1	9.69	9.68	-1.1	286	-0.38%
2023/03/01	0	9.60	0	0.00	9.64	0	279	0.00%
2023/02/24	0	9.48	0	0.00	9.51	0	274	0.00%
2023/02/23	0.2	9.43	2	9.45	9.43	-1.8	271	-0.65%
2023/02/22	1	9.41	1	9.34	9.36	0	277	0.00%
2023/02/21	0	9.39	1	9.45	9.43	-1	278	-0.36%
2023/02/20	1.8	9.36	0	0.00	9.39	1.8	288	0.61%
2023/02/17	0	0.00	1	9.33	9.33	-1	288	-0.35%
2023/02/16	0.1	9.28	1	9.29	9.31	-0.9	288	-0.33%
2023/02/15	0	9.32	0	0.00	9.32	0	286	0.00%
2023/02/14	3	9.25	0	0.00	9.29	3	287	1.04%
2023/02/13	2	9.25	0	0.00	9.28	2	290	0.69%
2023/02/10	10	9.28	0	0.00	9.30	10	287	3.48%
2023/02/09	5	9.29	0	0.00	9.30	5	285	1.75%
2023/02/08	1	9.30	0	0.00	9.30	1	285	0.35%
2023/02/06	0	9.28	0	0.00	9.28	0	280	0.00%
2023/02/03	0	9.28	0	9.23	9.30	0	279	0.00%
2023/02/02	0.1	9.25	0	0.00	9.29	0.1	279	0.03%
2023/02/01	0	9.30	0	0.00	9.28	0	278	0.00%
2023/01/31	0.1	9.35	0	0.00	9.32	0.1	280	0.04%
2023/01/30	0	0.00	2.2	9.29	9.26	-2.2	276	-0.79%
2023/01/17	0.3	9.16	2	9.20	9.14	-1.7	273	-0.61%
2023/01/16	2	9.10	2	9.11	9.12	0	274	0.00%
2023/01/13	0.4	9.12	2	9.20	9.11	-1.6	274	-0.58%
2023/01/12	2	9.10	0	0.00	9.09	2	272	0.73%
2023/01/09	0	0.00	0	9.43	9.26	0	278	0.00%
2023/01/05	0	0.00	2	9.20	9.16	-2	272	-0.74%
2023/01/04	0.4	9.11	0	0.00	9.13	0.4	271	0.15%
2023/01/03	0	9.04	1	9.09	9.12	-1	272	-0.37%
2022/12/29	0	9.05	5	9.03	9.03	-5	271	-1.84%
2022/12/28	1	9.09	0	0.00	9.06	1	269	0.37%
2022/12/27	1	9.12	0	0.00	9.12	1	285	0.35%
2022/12/22	1	9.26	0	9.30	9.22	1	279	0.36%
2022/12/20	2	9.20	0	0.00	9.19	2	278	0.72%
2022/12/15	0	0.00	5	9.42	9.43	-5	278	-1.79%
2022/12/13	0	9.40	0	0.00	9.41	0	285	0.00%
2022/12/06	0	0.00	0	9.51	9.45	0	292	0.00%
2022/12/01	0.1	9.37	0	0.00	9.46	0.1	282	0.04%
2022/11/28	1	9.27	0	0.00	9.33	1	275	0.36%
2022/11/24	4	9.33	0	0.00	9.35	4	286	1.40%
2022/11/23	0	0.00	2	9.30	9.30	-2	290	-0.69%
2022/11/22	0	9.19	0	9.19	9.20	0	294	0.01%
2022/11/21	4.1	9.20	7	9.27	9.20	-2.9	297	-0.99%
2022/11/18	5	9.20	2	9.30	9.23	3	299	1.00%
2022/11/17	0.1	9.30	0	0.00	9.31	0.1	309	0.02%
2022/11/16	0	0.00	7	9.46	9.42	-7	317	-2.21%
2022/11/14	0	0.00	3	9.41	9.42	-3	329	-0.91%
2022/11/11	3	9.34	1	9.31	9.34	2	341	0.59%
2022/11/09	0	9.30	2	9.30	9.32	-2	353	-0.57%
2022/11/07	0	9.90	2	9.10	9.15	-2	368	-0.54%
2022/11/04	0	9.89	0	0.00	9.09	0	372	0.00%
2022/11/03	0	8.98	0	0.00	9.02	0	397	0.01%
2022/11/02	1	9.02	0	9.01	9.00	1	397	0.25%
2022/11/01	0	8.95	0	0.00	9.06	0	401	0.00%
2022/10/31	1	8.95	1	9.10	8.95	0	404	0.00%
2022/10/28	0.1	9.01	0	0.00	8.98	0.1	404	0.02%
2022/10/27	4.1	9.01	4	9.09	9.03	0.1	403	0.03%
2022/10/26	25	9.02	25	9.00	9.01	0	402	0.00%
2022/10/25	2	8.96	2	9.10	8.99	0	401	0.00%
2022/10/24	0	8.97	2	8.90	8.96	-2	399	-0.49%
2022/10/21	0	8.79	0	0.00	8.82	0	397	0.00%
2022/10/20	2	8.80	4	8.82	8.80	-2	395	-0.51%
2022/10/18	0.1	8.90	2	8.91	8.91	-2	392	-0.50%
2022/10/17	2	8.80	0	0.00	8.90	2	391	0.51%
2022/10/14	0.1	8.90	2	8.90	9.04	-2	387	-0.50%
2022/10/13	4	8.90	3	9.10	8.74	1	384	0.26%
2022/10/12	0	0.00	3	9.02	9.00	-3	381	-0.79%
2022/10/11	4.3	9.02	0	0.00	8.99	4.3	380	1.13%
2022/10/07	3	9.20	0	0.00	9.19	3	377	0.80%
2022/10/06	3.1	9.30	1	9.40	9.27	2.1	374	0.55%
2022/10/05	2	9.32	0	0.00	9.34	2	369	0.55%
2022/10/03	1	9.31	1	9.39	9.40	0	357	0.00%
2022/09/29	0	0.00	1	9.50	9.50	-1	359	-0.28%
2022/09/28	2	9.40	2	9.35	9.36	0	353	0.00%
2022/09/27	1	9.45	3	9.53	9.59	-2	351	-0.57%
2022/09/26	6	9.54	4	9.60	9.45	2	351	0.57%
2022/09/23	1	9.70	4	9.76	9.68	-3	344	-0.87%
2022/09/22	2	9.70	2	9.80	9.73	0	339	0.00%
2022/09/21	1	9.89	0	0.00	9.78	1	338	0.30%
2022/09/20	1	9.79	0	0.00	9.77	1	336	0.30%
2022/09/19	2	9.88	1	9.87	9.82	1	334	0.30%
2022/09/16	2	9.91	5	9.82	9.95	-3	340	-0.88%
2022/09/15	2	9.72	1	9.71	9.70	1	336	0.30%
2022/09/14	0	0.00	1	9.85	9.72	-1	333	-0.30%
2022/09/13	5	9.80	0	0.00	9.75	5	333	1.50%
2022/09/12	0	9.90	5	9.88	9.83	-5	331	-1.51%
2022/09/07	2	9.79	0	0.00	9.72	2	327	0.61%
2022/09/06	0	9.84	2	9.89	9.87	-2	326	-0.61%
2022/09/05	0	9.88	3	9.85	9.84	-3	325	-0.92%
2022/09/02	0	9.86	0	0.00	9.80	0	321	0.00%
2022/09/01	5	9.86	0	0.00	9.87	5	320	1.56%
2022/08/31	4	9.82	5	9.84	9.81	-1	314	-0.32%
2022/08/29	4	10.00	0.3	9.91	10.00	3.7	300	1.23%
2022/08/25	1	10.05	0	0.00	10.05	1	285	0.35%
2022/08/24	0	0.00	6	10.01	10.00	-6	279	-2.15%
2022/08/23	5.1	9.94	20	9.99	9.94	-14.9	260	-5.71%
2022/08/22	6	9.80	1	9.83	9.88	5	247	2.02%
2022/08/19	2	9.81	0	0.00	9.85	2	237	0.86%
2022/08/18	0	9.98	6	9.83	9.85	-6	220	-2.73%
2022/08/17	0	9.89	2	9.93	9.94	-2	206	-0.95%
2022/08/16	3.1	9.89	6	9.88	9.91	-2.9	200	-1.45%
2022/08/15	9.1	9.84	4	9.75	9.86	5	189	2.66%
2022/08/12	3	9.70	16	9.75	9.70	-13	180	-7.22%
2022/08/11	5	9.94	0	0.00	9.83	5	172	2.89%
2022/08/10	3	10.00	4.9	9.93	9.92	-1.9	172	-1.11%
2022/08/09	17	9.63	1	9.69	9.67	16	147	10.86%
2022/08/08	0	0.00	5	9.66	9.68	-5	146	-3.41%
2022/08/05	0	9.58	4	9.58	9.65	-4	145	-2.75%
2022/08/04	3	9.41	0	0.00	9.39	3	143	2.09%
2022/08/03	1.5	9.43	1	9.50	9.45	0.5	146	0.36%
2022/08/02	0.3	9.41	0	9.45	9.45	0.3	150	0.19%
2022/08/01	2.1	9.45	2	9.65	9.46	0.1	160	0.03%
2022/07/29	0.5	9.34	0	0.00	9.38	0.5	163	0.33%
2022/07/28	1.5	9.36	0	0.00	9.36	1.5	166	0.90%
2022/07/27	2	9.35	0	9.42	9.38	2	172	1.16%
2022/07/25	1	9.27	1	9.40	9.40	0	188	0.00%
2022/07/21	0	0.00	0	9.24	9.32	0	278	0.00%
2022/07/20	2	9.32	1	9.40	9.30	1	327	0.31%
2022/07/19	0	9.34	0	0.00	9.33	0	326	0.00%
2022/07/13	1	9.31	0	0.00	9.39	1	324	0.31%
2022/07/12	1	9.30	2	9.42	9.29	-1	323	-0.31%
2022/07/11	1	9.56	4	9.54	9.57	-3	324	-0.93%
2022/07/08	5	9.30	0	9.30	9.29	5	314	1.59%
2022/07/07	1	9.16	0	0.00	9.23	1	310	0.32%
2022/07/06	1	9.30	0	0.00	9.24	1	310	0.32%
2022/07/05	0	0.00	1	9.40	9.37	-1	309	-0.32%
2022/07/04	0	0.00	0	9.15	9.25	0	313	0.00%
2022/07/01	1	9.27	1	9.38	9.14	0	316	0.00%
2022/06/30	2	9.27	1	9.29	9.27	1	318	0.31%
2022/06/29	0	9.31	0	0.00	9.35	0	320	0.00%
2022/06/28	2	9.40	2	9.51	9.36	0	320	0.00%
2022/06/24	0	9.50	1	9.40	9.33	-1	316	-0.32%
2022/06/22	1	9.30	0	0.00	9.21	1	318	0.31%
2022/06/21	1	9.35	1	9.49	9.35	0	319	0.00%
2022/06/20	1	9.25	0	0.00	9.30	1	317	0.32%
2022/06/16	0	0.00	1	9.43	9.35	-1	316	-0.32%
2022/06/15	1	9.33	1	9.40	9.37	0	317	0.00%
2022/06/13	1	9.30	0	0.00	9.35	1	314	0.32%
2022/06/10	0	9.43	0	0.00	9.41	0	313	0.00%
2022/06/08	3	9.44	3	9.51	9.41	0	312	0.00%
2022/06/06	0	9.37	0.2	9.40	9.41	-0.2	306	-0.07%
2022/06/02	1	9.30	2	9.40	9.37	-1	306	-0.33%
2022/06/01	0	0.00	11	9.40	9.39	-11	306	-3.59%
2022/05/31	0	9.32	0	0.00	9.40	0	301	0.00%
2022/05/30	0	0.00	1	9.41	9.39	-1	301	-0.33%
2022/05/26	0.2	9.30	1	9.40	9.35	-0.9	301	-0.28%
2022/05/25	0	0.00	1	9.35	9.36	-1	300	-0.33%
2022/05/24	0	9.27	0	0.00	9.32	0	301	0.00%
2022/05/23	1	9.30	1	9.28	9.28	0	304	0.00%
2022/05/20	0	0.00	1	9.63	9.34	-1	304	-0.33%
2022/05/19	2	9.28	1	9.45	9.30	1	306	0.33%
2022/05/18	0	0.00	0.3	9.50	9.50	-0.3	304	-0.09%
2022/05/16	0	0.00	2	9.65	9.55	-2	301	-0.66%
2022/05/13	1	9.50	1	9.60	9.50	0	302	0.00%
2022/05/12	1	9.50	0	0.00	9.50	1	306	0.33%
2022/05/11	0	0.00	2	9.63	9.58	-2	305	-0.65%
2022/05/10	0	0.00	1	9.42	9.50	-1	303	-0.33%
2022/05/09	16	9.55	2	9.46	9.54	14	301	4.64%
2022/05/06	4	9.59	2	9.67	9.57	2	289	0.69%
2022/05/05	0	0.00	2.4	9.89	9.83	-2.4	286	-0.83%
2022/05/04	0	0.00	13	9.95	9.92	-13	285	-4.56%
2022/05/03	0	0.00	5	10.04	9.99	-5	280	-1.78%
2022/04/29	1	10.00	17	10.03	9.93	-16	275	-5.81%
2022/04/28	12	9.90	12	9.80	9.85	0	264	0.00%
2022/04/27	246	10.10	168	9.98	9.68	78	256	30.36%	大買/大賣/
2022/04/26	77.4	9.91	66	9.87	9.94	11.4	170	6.68%
2022/04/25	0	0.00	0	9.10	9.18	0	121	0.00%
2022/04/21	1	9.20	1	9.30	9.27	0	124	0.00%
2022/04/20	0.1	9.16	0	0.00	9.20	0.1	125	0.04%
2022/04/19	0	0.00	0.1	9.17	9.20	-0.1	126	-0.07%
2022/04/15	1	9.20	0	0.00	9.25	1	128	0.78%
2022/04/14	1	9.20	3.2	9.29	9.27	-2.2	127	-1.70%
2022/04/13	0	9.26	0	9.32	9.26	0	128	0.01%
2022/04/12	1	9.20	0	0.00	9.20	1	131	0.77%
2022/04/11	2	9.26	0	9.33	9.21	2	130	1.53%
2022/04/08	1.1	9.30	1	9.40	9.29	0.1	129	0.04%
2022/04/07	1	9.30	2	9.37	9.33	-1	126	-0.78%
2022/04/06	1	9.24	1.1	9.30	9.31	-0.1	122	-0.07%
2022/04/01	0	0.00	0.1	9.25	9.25	-0.1	120	-0.06%
2022/03/31	2	9.20	0	0.00	9.19	2	118	1.69%
2022/03/30	0	9.22	0	0.00	9.21	0	118	0.04%
2022/03/29	0	9.28	0	0.00	9.22	0	118	0.01%
2022/03/28	2	9.25	0	0.00	9.20	2	118	1.71%
2022/03/25	0	9.62	1	9.30	9.27	-1	119	-0.80%
2022/03/24	0	9.07	0	0.00	9.10	0	107	0.02%
2022/03/23	5	9.16	0	0.00	9.14	5	107	4.64%
2022/03/22	0	0.00	0.5	9.12	9.11	-0.5	107	-0.47%
2022/03/17	0	9.17	0.1	9.08	9.15	-0.1	109	-0.09%
2022/03/14	0	9.14	0	0.00	9.07	0	109	0.03%
2022/03/10	0.1	9.01	0	0.00	9.10	0.1	110	0.05%
2022/03/09	1	8.93	1	9.10	9.05	0	110	0.00%
2022/03/08	0	9.03	0.2	9.29	9.01	-0.2	109	-0.16%
2022/03/07	0	9.36	0	0.00	9.12	0	108	0.00%
2022/03/04	0	9.32	0	0.00	9.18	0	106	0.00%
2022/03/03	0	9.22	2	9.21	9.20	-2	108	-1.84%
2022/03/01	0	9.36	0	0.00	9.22	0	109	0.00%
2022/02/25	0	9.14	0	0.00	9.20	0	111	0.00%
2022/02/22	3.1	9.17	0	0.00	9.14	3.1	107	2.83%
2022/02/21	1.1	9.19	0	0.00	9.22	1.1	106	0.99%
2022/02/17	1	9.22	0	0.00	9.21	1	103	0.97%
2022/02/16	5.5	9.29	1	9.35	9.22	4.5	103	4.33%
2022/02/14	1	9.20	0	0.00	9.20	1	100	1.00%
2022/02/11	0	10.20	0	0.00	9.23	0	94	0.00%
2022/02/10	1	9.20	1	9.30	9.30	0	93	0.00%
2022/02/09	0.3	9.29	1	9.30	9.29	-0.7	91	-0.80%
2022/02/08	0.1	9.23	0	0.00	9.26	0.1	90	0.11%
2022/02/07	0.1	9.18	2	9.18	9.22	-1.9	89	-2.13%
2022/01/25	1	9.20	0	0.00	9.19	1	86	1.16%
2022/01/24	0	9.22	0	0.00	9.27	0	86	0.00%
2022/01/21	2.1	9.30	1	9.35	9.29	1.1	87	1.20%
2022/01/19	1.1	9.36	0	0.00	9.37	1.1	85	1.31%
2022/01/18	1	9.39	0	0.00	9.39	1	85	1.22%
2022/01/17	0	0.00	1	9.38	9.40	-1	85	-1.17%
2022/01/13	1	9.43	0	0.00	9.40	1	83	1.20%
2022/01/12	0.1	9.43	0	0.00	9.41	0.1	81	0.06%
2022/01/11	2.4	9.46	0	0.00	9.45	2.4	81	2.99%
2022/01/10	2	9.52	0	0.00	9.52	2	81	2.45%
2022/01/06	3.1	9.59	0	0.00	9.54	3.1	85	3.64%
2022/01/05	5	9.63	0	0.00	9.59	5	85	5.85%
2022/01/04	0	0.00	1	9.72	9.74	-1	82	-1.21%
2022/01/03	0	0.00	1	9.70	9.72	-1	83	-1.20%
2021/12/24	1	9.76	0	0.00	9.72	1	91	1.09%
2021/12/15	0	0.00	0	9.50	9.51	0	96	0.00%
2021/12/14	5	9.43	4	9.53	9.60	1	95	1.05%
2021/12/13	5	9.70	0	0.00	9.68	5	93	5.32%
2021/12/09	0.1	9.80	2	9.82	9.75	-1.9	92	-2.06%
2021/12/07	1	9.65	0.6	9.70	9.73	0.4	90	0.49%
2021/12/06	1	9.70	0	0.00	9.74	1	90	1.11%
2021/12/03	0	0.00	1	9.74	9.75	-1	91	-1.09%
2021/11/26	1.1	9.73	3	9.74	9.78	-1.9	95	-2.00%
2021/11/25	3	9.83	0	0.00	9.79	3	106	2.82%
2021/11/23	1.2	9.75	0	0.00	9.76	1.2	111	1.03%
2021/11/19	2	9.72	0	0.00	9.75	2	112	1.77%
2021/11/17	1	9.73	0	0.00	9.74	1	115	0.86%
2021/11/15	0.1	9.75	0	0.00	9.75	0.1	117	0.09%
2021/11/10	1	9.87	0	0.00	9.85	1	124	0.80%
2021/11/09	0.1	9.80	2	9.83	9.80	-2	125	-1.56%
2021/11/05	3.1	9.77	0	0.00	9.86	3.1	133	2.28%
2021/11/03	0	0.00	0	9.70	9.80	0	135	0.00%
2021/10/29	0	9.88	4	9.85	9.83	-4	137	-2.91%
2021/10/28	0	0.00	3	9.81	9.81	-3	135	-2.21%
2021/10/27	0	0.00	0.6	9.85	9.81	-0.6	141	-0.46%
2021/10/19	0	0.00	0	9.67	9.83	0	163	-0.01%
2021/10/18	0	9.75	0	0.00	9.84	0	166	0.00%
2021/10/15	1	9.75	2	9.90	9.90	-1	177	-0.56%
2021/10/08	0	0.00	0	9.56	9.68	0	181	-0.02%
2021/10/06	0	0.00	0	9.39	9.46	0	198	0.00%
2021/10/05	0	0.00	1	9.40	9.39	-1	202	-0.49%
2021/10/04	1	9.30	2	9.37	9.27	-1	205	-0.49%
2021/09/30	1	9.49	0	0.00	9.53	1	214	0.47%
2021/09/22	2	9.44	1	9.50	9.40	1	274	0.38%
2021/09/17	2	9.87	2	9.83	9.70	0	286	0.00%
2021/09/16	0	9.59	0	0.00	9.60	0	295	0.01%
2021/09/09	1	9.40	1	9.50	9.47	0	344	0.00%
2021/09/07	0	9.60	0	0.00	9.56	0	349	0.01%
2021/09/06	0	0.00	0	9.55	9.65	0	351	0.00%
2021/09/03	0	0.00	7	9.81	9.78	-7	354	-1.97%
2021/08/31	0	0.00	2	9.78	9.77	-2	363	-0.55%
2021/08/27	0	0.00	2	9.55	9.60	-2	357	-0.56%
2021/08/25	0	0.00	0	9.43	9.41	0	364	0.00%
2021/08/20	0	0.00	0	8.92	9.20	0	377	0.00%
2021/08/18	1	9.20	2	9.28	9.37	-1	379	-0.26%
2021/08/16	4	9.37	0	0.00	9.40	4	383	1.04%
2021/08/13	1	9.50	0	0.00	9.52	1	384	0.26%
2021/08/11	4	9.61	1	9.60	9.58	3	385	0.78%
2021/08/09	0.3	9.76	0	0.00	9.76	0.3	396	0.07%
2021/08/06	2	9.79	0	0.00	9.81	2	403	0.50%
2021/08/05	0	9.95	0	0.00	9.85	0	411	0.00%
2021/08/04	0	0.00	2	9.89	9.90	-2	430	-0.46%
2021/08/02	0	0.00	3	9.84	9.92	-3	444	-0.67%
2021/07/30	1	9.95	0	0.00	9.88	1	443	0.23%
2021/07/29	1	9.98	2	9.92	9.99	-1	446	-0.22%
2021/07/28	1	9.80	0	0.00	9.75	1	452	0.22%
2021/07/27	5	9.94	2	9.94	9.89	3	465	0.65%
2021/07/26	1	10.05	1	10.10	10.10	0	483	0.00%
2021/07/23	1	10.00	1	10.10	10.10	0	496	0.00%
2021/07/22	1	10.00	5	10.00	10.05	-4	505	-0.79%
2021/07/20	0	0.00	5	9.99	9.99	-5	533	-0.94%
2021/07/19	0	0.00	6	10.00	10.00	-6	555	-1.08%
2021/07/16	11	10.01	0	9.98	10.00	11	671	1.64%
2021/07/15	0	0.00	1	10.00	9.98	-1	772	-0.13%
2021/07/14	1.5	9.83	1	9.90	9.90	0.5	943	0.05%
2021/07/13	1	9.90	1	10.10	9.99	0	1,003	0.00%
2021/07/12	4	10.01	0	0.00	10.10	4	1,019	0.39%
2021/07/09	1	10.05	15	10.12	10.05	-14	1,025	-1.36%
2021/07/08	0	0.00	1	10.15	10.10	-1	1,031	-0.10%
2021/07/07	11.1	10.10	16.2	10.10	10.20	-5.1	1,037	-0.49%
2021/07/06	1.2	10.09	1.8	10.10	10.20	-0.6	1,067	-0.06%
2021/07/05	0.8	10.10	1	10.15	10.15	-0.2	1,073	-0.02%
2021/07/02	1	10.05	2	10.13	10.15	-1	1,079	-0.09%
2021/07/01	2	10.13	1	10.50	10.15	1	1,068	0.09%
2021/06/30	1	10.35	1	10.55	10.45	0	1,059	0.00%
2021/06/29	5	10.28	3	10.32	10.60	2	1,060	0.19%
2021/06/28	19	10.72	3	10.87	10.70	16	1,043	1.53%
2021/06/25	2	10.68	2	10.78	10.80	0	1,033	0.00%
2021/06/24	2.1	10.60	0	10.60	10.70	2	1,032	0.20%
2021/06/21	0	10.15	0	0.00	10.25	0	1,012	0.00%
2021/06/18	0	0.00	1	10.30	10.25	-1	1,007	-0.10%
2021/06/17	3	10.20	2	10.18	10.30	1	1,005	0.10%
2021/06/16	6	10.14	4	10.13	10.15	2	1,005	0.20%
2021/06/15	1	10.05	0	0.00	10.15	1	1,006	0.10%
2021/06/11	0	0.00	4	10.14	10.10	-4	1,010	-0.40%
2021/06/10	0	0.00	11	10.15	10.15	-11	1,029	-1.07%
2021/06/08	1	10.25	0	0.00	10.20	1	1,030	0.10%
2021/06/07	0	0.00	0.1	10.25	10.30	-0.1	1,032	0.00%
2021/06/04	0	0.00	0.1	10.30	10.35	-0.1	1,031	0.00%
2021/06/03	1	10.35	2	10.30	10.35	-1	1,030	-0.10%
2021/06/02	1	10.15	1	10.35	10.25	0	1,031	0.00%
2021/06/01	1	10.25	2	10.25	10.25	-1	1,025	-0.10%
2021/05/31	0	0.00	4	10.25	10.20	-4	1,026	-0.39%
2021/05/28	1.5	10.20	1.3	10.20	10.25	0.2	1,022	0.02%
2021/05/27	0	0.00	11	10.09	10.15	-11	1,016	-1.09%
2021/05/26	1	10.15	1.1	10.20	10.20	-0.1	1,018	-0.01%
2021/05/25	0	0.00	1	10.15	10.15	-1	1,018	-0.10%
2021/05/24	1.1	10.10	1	10.15	10.20	0.1	1,013	0.01%
2021/05/21	1	10.10	3	10.22	10.15	-2	1,020	-0.20%
2021/05/20	0.1	10.03	0	0.00	10.00	0.1	1,018	0.01%
2021/05/18	0	10.05	1	9.74	10.10	-1	1,021	-0.10%
2021/05/17	0	0.00	3	9.70	9.54	-3	1,019	-0.29%
2021/05/14	3	10.00	0	0.00	9.99	3	1,008	0.30%
2021/05/13	0	0.00	8	9.94	10.00	-8	1,005	-0.80%
2021/05/12	2	10.55	20.3	10.11	10.25	-18.3	1,001	-1.82%
2021/05/11	12	10.92	3	11.05	10.85	9	988	0.91%
2021/05/10	1	11.20	1	11.00	11.35	0	980	0.00%
2021/05/07	2	10.95	1	11.15	11.00	1	979	0.10%
2021/05/06	4	10.91	1	11.15	11.00	3	977	0.31%
2021/05/05	3	11.05	1.1	10.87	11.05	1.9	972	0.20%
2021/05/04	8	11.01	13	11.34	10.85	-5	967	-0.52%
2021/05/03	3	11.33	9	11.45	11.25	-6	953	-0.63%
2021/04/29	3	11.57	3.2	11.82	11.60	-0.2	934	-0.02%
2021/04/28	2	11.50	57.2	11.60	11.70	-55.2	925	-5.96%
2021/04/27	18.1	11.51	6.7	11.50	11.65	11.4	924	1.23%
2021/04/26	31	11.55	7	11.58	11.30	24	905	2.65%
2021/04/23	11	11.51	13.4	11.58	11.55	-2.4	888	-0.27%
2021/04/22	29.5	11.95	74.1	12.04	11.70	-44.6	870	-5.12%
2021/04/21	106.3	11.94	86	12.03	12.10	20.3	754	2.69%	大買/
2021/04/20	151.5	11.70	37.1	11.96	12.10	114.4	657	17.39%	大買/鉅額交易
2021/04/19	17	11.05	3	10.97	11.00	14	489	2.86%
2021/04/16	1.2	10.55	1	10.65	10.70	0.2	426	0.04%
2021/04/14	0	0.00	16	10.77	10.75	-16	401	-3.99%
2021/04/13	5	10.95	16	10.80	10.85	-11	397	-2.76%
2021/04/12	3	10.93	0.9	10.90	10.95	2.1	391	0.55%
2021/04/09	6	10.68	1	10.75	10.75	5	361	1.38%
2021/04/08	1	10.50	1	10.40	10.50	0	354	0.00%
2021/04/06	4	10.25	0	0.00	10.30	4	351	1.14%
2021/04/01	3	10.25	0	0.00	10.20	3	354	0.85%
2021/03/31	1	10.20	1	10.25	10.20	0	354	0.00%
2021/03/29	1	10.25	0	0.00	10.20	1	372	0.27%
2021/03/26	1	10.00	1	10.15	10.10	0	388	0.00%
2021/03/25	0	10.08	1	10.20	10.15	-1	387	-0.26%
2021/03/24	3	10.05	0	0.00	10.15	3	395	0.76%
2021/03/23	7	10.06	0	0.00	10.05	7	410	1.71%
2021/03/22	0	0.00	1	10.10	10.10	-1	422	-0.24%
2021/03/18	0	10.25	1	10.15	10.15	-1	444	-0.22%
2021/03/17	3	10.35	1	10.45	10.30	2	461	0.43%
2021/03/16	3	10.30	2	10.23	10.25	1	458	0.22%
2021/03/11	13	10.00	0	0.00	9.95	13	464	2.80%
2021/03/10	1	9.93	2	9.95	9.95	-1	480	-0.21%
2021/03/09	1	9.90	0	0.00	9.95	1	496	0.20%
2021/03/08	10	9.99	1	9.99	9.94	9	560	1.61%
2021/03/05	0	9.95	0	0.00	9.94	0	622	0.00%
2021/03/03	0	9.90	0	0.00	9.92	0	1,080	0.00%
2021/02/23	1	9.89	0	0.00	9.99	1	1,317	0.08%
2021/02/22	0	9.76	1	9.80	9.83	-1	1,318	-0.08%
2021/02/18	0	0.00	1	9.80	9.84	-1	1,315	-0.08%
2021/02/04	0	9.60	3	9.61	9.56	-3	1,316	-0.23%
2021/02/02	0	9.28	0	9.95	9.34	0	1,321	0.00%
2021/01/22	0	0.00	1.5	9.15	9.21	-1.5	1,303	-0.12%
2021/01/20	0	0.00	6	9.29	9.19	-6	1,290	-0.46%
2021/01/19	0	0.00	1	9.46	9.45	-1	1,279	-0.08%
2021/01/18	0	0.00	6	9.32	9.45	-6	1,280	-0.47%
2021/01/14	0	0.00	7	9.52	9.49	-7	1,272	-0.55%
2021/01/13	1.1	9.38	0	0.00	9.53	1.1	1,270	0.09%
2021/01/12	1	9.50	0	0.00	9.40	1	1,264	0.08%
2021/01/11	5	9.56	0	0.00	9.57	5	1,260	0.40%
2021/01/04	1	9.92	1	9.95	9.95	0	1,232	0.00%
2020/12/31	0	9.95	11	9.94	9.96	-11	1,226	-0.90%
2020/12/30	0	9.90	13	10.03	10.00	-13	1,219	-1.07%
2020/12/29	0	0.00	5.6	10.00	10.05	-5.6	1,215	-0.46%
2020/12/28	1	9.98	0	0.00	9.99	1	1,207	0.08%
2020/12/23	1	9.94	0	0.00	9.92	1	1,191	0.08%
2020/12/22	1	10.00	2	10.10	9.65	-1	1,178	-0.08%
2020/12/21	0	10.15	0	0.00	10.25	0	1,158	0.00%
2020/12/18	7.1	10.26	12	10.30	10.15	-4.9	1,150	-0.43%
2020/12/17	6	10.10	3	10.17	10.10	3	1,141	0.26%
2020/12/16	1	9.95	0	0.00	10.10	1	1,127	0.09%
2020/12/15	0.1	9.90	27	9.95	9.90	-26.9	1,114	-2.41%
2020/12/14	2	10.00	1	10.00	9.98	1	1,110	0.09%
2020/12/11	2	10.13	3	10.32	10.10	-1	1,099	-0.09%
2020/12/10	11.4	10.29	16	10.31	10.25	-4.6	1,079	-0.43%
2020/12/09	0	0.00	1	10.35	10.30	-1	1,075	-0.09%
2020/12/08	6	10.22	6	10.14	10.15	0	1,065	0.00%
2020/12/07	1	10.30	17	10.33	10.35	-16	1,052	-1.52%
2020/12/04	2.2	10.50	13.1	10.54	10.50	-10.9	1,040	-1.04%
2020/12/03	2.2	10.90	30	10.81	10.80	-27.8	1,017	-2.73%
2020/12/02	18.1	10.90	16	10.93	11.10	2.1	997	0.21%
2020/12/01	14	11.69	30.1	11.49	11.20	-16.1	931	-1.73%
2020/11/30	78.6	12.20	188.2	12.01	11.85	-109.6	865	-12.66%	大賣/鉅額交易
2020/11/27	374.3	12.59	112	12.64	12.45	262.3	759	34.52%	大買/大賣/鉅額交易
2020/11/26	63	11.44	46	11.40	11.85	17	404	4.21%
2020/11/25	4	10.51	4	10.20	10.80	0	245	0.00%
2020/11/24	6	9.79	0	0.00	9.83	6	179	3.35%
2020/11/23	0	9.85	0	0.00	9.81	0	173	0.00%
2020/11/20	0	0.00	3	9.76	9.82	-3	169	-1.77%
2020/11/19	2	9.69	0	0.00	9.69	2	158	1.26%
2020/11/17	1	9.69	0	0.00	9.64	1	145	0.69%
2020/11/16	0	0.00	1	9.70	9.69	-1	144	-0.69%
2020/11/13	1	9.60	0	0.00	9.69	1	142	0.70%
2020/10/23	1	9.62	0	0.00	9.61	1	134	0.74%
2020/10/12	0	0.00	1	9.72	9.72	-1	144	-0.69%
2020/10/06	0	0.00	6	9.59	9.70	-6	150	-3.99%
2020/09/23	0	0.00	0.6	9.51	9.56	-0.6	161	-0.35%
2020/09/18	0	0.00	2	9.66	9.60	-2	170	-1.17%
2020/09/08	0	0.00	1	9.55	9.58	-1	178	-0.56%
2020/09/07	0	0.00	1	9.63	9.58	-1	180	-0.56%
2020/08/25	1	9.52	0	0.00	9.52	1	194	0.51%
2020/08/21	2	9.53	0	0.00	9.48	2	195	1.02%
2020/08/13	0	0.00	1	9.39	9.46	-1	189	-0.53%
2020/08/06	1	9.11	0	0.00	9.12	1	189	0.53%
2020/08/03	1	9.16	0	0.00	9.13	1	186	0.54%
2020/07/23	0	0.00	1	9.94	9.97	-1	179	-0.56%
2020/07/14	0	0.00	1	9.94	9.94	-1	168	-0.59%
2020/07/01	0	0.00	2	9.99	10.05	-2	145	-1.37%
2020/06/30	0	0.00	1	9.85	9.85	-1	140	-0.71%
2020/06/24	0	0.00	3	9.58	9.70	-3	130	-2.30%
2020/06/23	0	0.00	2	9.35	9.39	-2	124	-1.61%
2020/06/22	0	0.00	1	9.30	9.35	-1	123	-0.81%
2020/06/16	0	0.00	1	9.19	9.22	-1	125	-0.80%
2020/06/12	0	0.00	2	9.10	9.05	-2	123	-1.62%
2020/06/10	3.1	9.09	0	0.00	9.10	3.1	122	2.53%
2020/06/02	1	8.89	0	0.00	8.92	1	108	0.92%
2020/05/27	1	8.95	0	0.00	8.97	1	109	0.91%
2020/05/26	1	9.01	0	0.00	8.99	1	110	0.90%
2020/04/21	1	8.70	0	0.00	8.74	1	130	0.77%
2020/04/16	2	8.83	0	0.00	8.97	2	131	1.52%
2020/04/10	1	8.91	0	0.00	8.91	1	134	0.75%
2020/03/24	0	8.80	0	0.00	8.79	0	138	0.00%
2020/03/19	0	0.00	6	8.37	8.65	-6	139	-4.31%
2020/03/17	0	9.33	0	0.00	9.44	0	136	0.00%
2020/03/10	1	9.99	0	0.00	10.10	1	138	0.72%
2020/02/13	0	10.10	0	0.00	10.20	0	157	0.00%
2020/02/03	0	0.00	3	10.05	10.00	-3	168	-1.78%
2020/01/31	0	0.00	16	10.30	10.30	-16	165	-9.64%
2019/12/09	2	11.20	0	0.00	11.20	2	260	0.77%
2019/12/06	2	11.30	0	0.00	11.25	2	257	0.78%
2019/12/02	2	11.25	0	0.00	11.25	2	250	0.80%
2019/11/28	2	11.30	0	0.00	11.25	2	245	0.81%
2019/11/26	2	11.35	0	0.00	11.30	2	239	0.83%
2019/11/22	4	11.35	0	0.00	11.40	4	233	1.72%
2019/11/20	3	11.35	0	0.00	11.40	3	227	1.32%
2019/11/18	0	0.00	1	11.40	11.40	-1	225	-0.44%
2019/11/15	1	11.40	0	0.00	11.35	1	223	0.45%
2019/11/12	2	11.40	0	0.00	11.35	2	221	0.90%
2019/11/05	3	11.40	0	0.00	11.40	3	208	1.44%
2019/10/29	3	11.57	0	0.00	11.55	3	193	1.55%
2019/10/28	6	11.70	0	0.00	11.65	6	187	3.19%
2019/10/25	2	11.70	0	0.00	11.65	2	176	1.13%
2019/10/24	17	11.67	0	0.00	11.65	17	165	10.24%
2019/08/26	0	0.00	1	11.60	11.55	-1	63	-1.58%
2019/08/08	1	11.60	0	0.00	11.60	1	62	1.61%
2019/03/28	0	0.00	1	11.60	11.55	-1	78	-1.27%
2019/03/26	0	11.60	0	0.00	11.65	0	75	0.00%
2018/12/14	1	11.40	0	0.00	11.55	1	72	1.38%
2018/07/17	0	0.00	1	11.60	11.60	-1	77	-1.29%
2018/03/22	0	0.00	5	11.85	11.80	-5	164	-3.03%
2018/03/05	0	0.00	0.1	11.15	11.15	-0.1	164	-0.06%
2018/02/22	5	11.40	0	0.00	11.30	5	183	2.72%
2018/02/01	0	0.00	2	12.35	12.15	-2	178	-1.12%
2018/01/30	2	12.90	0	0.00	12.70	2	162	1.23%
2018/01/29	1.1	12.89	0	0.00	12.85	1.1	155	0.71%
2018/01/26	0	0.00	2	11.93	12.25	-2	134	-1.49%
2018/01/25	1	11.05	1	11.00	11.15	0	107	0.00%
2018/01/24	1	10.90	0	0.00	11.00	1	105	0.94%
2018/01/15	1	10.75	0	0.00	10.80	1	98	1.01%