台開 (2841)-國泰-板橋券商分點個股進出

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

台開

(2841)

股價
2.68
漲跌
--
漲幅
0.00%
成交量
0張
產業
上市商用不動產
118人加入追蹤

立即追蹤
本地時間:14:35

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

台開 (2841)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2022/04/06	319.5	2.68	23.2	2.68	2.68	296.3	2,487	11.91%	大買/鉅額交易
2022/04/01	131.8	2.97	6	2.98	2.97	125.8	2,055	6.12%	大買/鉅額交易
2022/03/31	1.2	3.31	145	3.31	3.30	-143.8	1,805	-7.96%	大賣/鉅額交易
2022/03/30	3.1	3.38	0	0.00	3.36	3.1	1,790	0.17%
2022/03/29	10	3.40	70.2	3.40	3.43	-60.2	1,788	-3.37%
2022/03/28	1	3.49	30.1	3.49	3.46	-29.1	1,771	-1.64%
2022/03/24	2	3.54	140	3.53	3.50	-138	1,763	-7.82%	大賣/鉅額交易
2022/03/23	1.3	3.52	251	3.51	3.50	-249.7	1,751	-14.26%	大賣/鉅額交易
2022/03/22	12	3.31	0	3.34	3.38	12	1,748	0.68%
2022/03/21	0.2	3.64	0	0.00	3.52	0.2	1,750	0.01%
2022/03/18	0	0.00	11	3.69	3.61	-11	1,750	-0.63%
2022/03/17	0	0.00	30	3.60	3.58	-30	1,755	-1.71%
2022/03/16	0.1	3.62	0.1	3.68	3.60	0.1	1,753	0.00%
2022/03/14	1.3	3.71	1	3.70	3.66	0.3	1,741	0.01%
2022/03/11	1	3.68	0	0.00	3.70	1	1,744	0.06%
2022/03/10	3.2	3.65	1.3	3.73	3.62	1.9	1,750	0.11%
2022/03/09	14.6	3.81	5	3.80	3.80	9.6	1,756	0.55%
2022/03/08	0.2	3.70	5	3.48	3.80	-4.8	1,723	-0.28%
2022/03/07	12.2	3.71	7	3.55	3.54	5.2	1,713	0.30%
2022/03/04	9.5	3.81	2	3.68	3.82	7.5	1,678	0.45%
2022/03/03	7.6	3.47	14.9	3.46	3.48	-7.3	1,649	-0.44%
2022/03/02	8	3.10	5	3.06	3.17	3	1,705	0.17%
2022/03/01	104.5	2.88	14.6	2.90	2.89	89.8	1,699	5.29%	大買/
2022/02/25	1.2	3.19	16.1	3.19	3.19	-14.9	1,577	-0.94%
2022/02/24	2.3	3.21	9	3.21	3.19	-6.7	1,594	-0.42%
2022/02/23	2	3.28	0	0.00	3.27	2	1,631	0.12%
2022/02/22	12.4	3.21	2.1	3.24	3.24	10.3	1,670	0.62%
2022/02/21	5.9	3.29	1	3.25	3.25	4.9	1,682	0.29%
2022/02/18	9.9	3.35	2	3.42	3.30	7.9	1,664	0.47%
2022/02/17	57.3	3.24	0.8	3.39	3.25	56.5	1,657	3.41%
2022/02/16	2.4	3.59	0	0.00	3.57	2.4	1,627	0.15%
2022/02/15	1	3.70	10.3	3.65	3.70	-9.3	1,618	-0.57%
2022/02/14	1.7	3.64	2	3.61	3.63	-0.3	1,629	-0.02%
2022/02/11	8.4	3.56	11	3.58	3.61	-2.6	1,618	-0.16%
2022/02/10	117.2	3.24	117.9	3.23	3.58	-0.7	1,594	-0.04%	大買/大賣/
2022/02/09	52.3	3.56	0	0.00	3.56	52.3	1,436	3.64%
2022/02/08	0	4.00	1	4.00	3.95	-1	1,413	-0.07%
2022/02/07	7	4.01	18	4.01	4.00	-11	1,450	-0.76%
2022/01/26	0	0.00	3	3.97	3.96	-3	1,491	-0.20%
2022/01/25	2.7	3.86	0.5	3.91	3.86	2.2	1,534	0.14%
2022/01/24	8.2	3.84	0.7	3.95	3.88	7.6	1,579	0.48%
2022/01/20	2.5	3.90	0	0.00	3.93	2.5	1,666	0.15%
2022/01/19	0.5	3.90	0	0.00	3.88	0.5	1,740	0.03%
2022/01/18	1.2	3.88	0	0.00	3.87	1.2	1,809	0.07%
2022/01/17	45.3	3.95	0	0.00	3.90	45.3	1,838	2.46%
2022/01/14	1	3.86	0.8	3.89	3.86	0.2	1,887	0.01%
2022/01/13	6	3.85	0	0.00	3.85	6	1,899	0.32%
2022/01/12	3.1	3.90	0	0.00	3.88	3.1	1,925	0.16%
2022/01/11	14.8	3.86	14	3.91	3.85	0.8	1,956	0.04%
2022/01/10	7.7	3.96	28	3.95	3.93	-20.3	1,998	-1.02%
2022/01/07	8.2	3.77	8.1	3.87	4.05	0.1	2,065	0.00%
2022/01/06	0	4.10	0	0.00	4.10	0	2,072	0.00%
2022/01/05	29.8	3.95	0.2	4.01	3.99	29.6	2,075	1.42%
2022/01/04	20.4	4.01	4.5	4.03	4.01	15.9	2,064	0.77%
2022/01/03	6.3	4.17	0	0.00	4.14	6.3	2,056	0.30%
2021/12/30	1.6	4.22	0	0.00	4.20	1.6	2,062	0.08%
2021/12/29	10.3	4.29	2	4.19	4.19	8.3	2,071	0.40%
2021/12/28	9	4.30	6	4.33	4.24	3	2,075	0.14%
2021/12/27	31.3	4.19	3	4.15	4.28	28.3	2,077	1.36%
2021/12/24	0.8	4.17	0	0.00	4.18	0.8	2,075	0.04%
2021/12/23	0	4.11	0	0.00	4.10	0	2,074	0.00%
2021/12/21	0.3	4.09	0	0.00	4.05	0.3	2,081	0.01%
2021/12/20	3.7	4.06	0	0.00	4.05	3.7	2,090	0.18%
2021/12/17	1.4	4.11	0	0.00	4.05	1.4	2,091	0.07%
2021/12/16	0.6	4.11	6	4.11	4.11	-5.5	2,093	-0.26%
2021/12/15	14	3.82	4	4.11	4.12	10	2,094	0.48%
2021/12/14	8.5	4.11	10	4.07	4.07	-1.5	2,093	-0.07%
2021/12/13	4.6	4.16	0	0.00	4.15	4.6	2,098	0.22%
2021/12/10	1.3	4.29	21	4.26	4.25	-19.7	2,135	-0.92%
2021/12/09	9.6	4.34	0	0.00	4.28	9.6	2,154	0.45%
2021/12/08	1.4	4.39	2	4.35	4.34	-0.6	2,160	-0.03%
2021/12/07	5	4.40	8	4.57	4.41	-3	2,156	-0.14%
2021/12/06	9	4.55	0	0.00	4.44	9	2,151	0.42%
2021/12/03	0	0.00	138	4.46	4.57	-138	2,138	-6.45%	大賣/鉅額交易
2021/12/02	2	4.29	0	0.00	4.35	2	2,122	0.09%
2021/12/01	14.5	4.24	10	4.25	4.19	4.5	2,115	0.21%
2021/11/30	1.4	4.36	13	4.27	4.30	-11.6	2,102	-0.55%
2021/11/29	6.3	4.42	3	4.50	4.50	3.3	2,074	0.16%
2021/11/26	53.2	5.37	6.6	5.22	4.85	46.6	2,020	2.30%
2021/11/25	8.5	4.83	1	4.92	4.92	7.5	1,896	0.40%
2021/11/24	0.2	4.32	2	4.34	4.48	-1.8	1,827	-0.10%
2021/11/23	11.2	4.01	25	4.01	4.08	-13.8	1,794	-0.77%
2021/11/22	26	4.12	53	4.10	4.09	-27	1,768	-1.53%
2021/11/19	2	3.98	47	3.88	3.98	-45	1,716	-2.62%
2021/11/18	3	3.67	0	0.00	3.68	3	1,674	0.18%
2021/11/17	29	3.68	0	0.00	3.57	29	1,655	1.75%
2021/11/16	27.8	3.52	0	0.00	3.52	27.8	1,640	1.70%
2021/11/15	14	3.83	1	3.85	3.60	13	1,610	0.81%
2021/11/12	0.8	3.54	1	3.50	3.70	-0.2	1,553	-0.01%
2021/11/11	0	0.00	5	3.40	3.40	-5	1,537	-0.33%
2021/11/10	3.6	3.29	0	0.00	3.28	3.6	1,508	0.24%
2021/11/09	15	3.31	4	3.32	3.30	11	1,486	0.74%
2021/11/08	11.8	3.32	0	0.00	3.32	11.8	1,461	0.81%
2021/11/05	10	3.44	0	0.00	3.45	10	1,428	0.70%
2021/11/04	18.8	3.46	0	0.00	3.45	18.8	1,411	1.33%
2021/11/03	17.2	3.54	0.1	3.56	3.54	17.1	1,384	1.23%
2021/11/02	17.2	3.49	0	0.00	3.47	17.2	1,349	1.27%
2021/11/01	12.8	3.40	0	0.00	3.41	12.8	1,320	0.97%
2021/10/29	10	3.38	0	0.00	3.40	10	1,363	0.73%
2021/10/28	16.1	3.40	0	0.00	3.30	16.1	1,309	1.23%
2021/10/27	49.2	3.32	10	3.56	3.51	39.2	1,262	3.11%
2021/10/26	69	3.38	1.9	3.55	3.24	67.1	1,192	5.63%
2021/10/25	23.8	3.60	0	0.00	3.60	23.8	1,131	2.10%
2021/10/22	52.1	3.62	14.5	3.68	3.63	37.6	1,103	3.41%
2021/10/21	3.1	3.83	0	0.00	3.90	3.1	1,061	0.29%
2021/10/20	6.3	3.88	0	0.00	3.83	6.3	1,056	0.60%
2021/10/19	7.6	3.91	0	0.00	3.98	7.6	1,035	0.74%
2021/10/18	13	3.82	4	3.90	3.79	9	1,004	0.90%
2021/10/15	18.9	4.20	3	4.12	4.20	15.9	958	1.65%
2021/10/14	7.6	4.51	0	0.00	4.53	7.6	886	0.86%
2021/10/13	3	4.74	0	0.00	4.78	3	853	0.35%
2021/10/12	2.4	4.78	0	0.00	4.80	2.4	864	0.28%
2021/10/08	2.2	4.81	80	4.77	4.79	-77.8	861	-9.03%
2021/10/07	4.8	4.83	0	0.00	4.78	4.8	849	0.57%
2021/10/06	2.4	4.84	2	4.85	4.85	0.4	854	0.04%
2021/10/05	0.5	4.96	0	0.00	4.96	0.5	853	0.06%
2021/10/04	8.6	4.96	6	5.00	4.86	2.6	849	0.30%
2021/10/01	2.8	5.09	2	5.09	5.08	0.8	851	0.09%
2021/09/30	1.4	5.18	0	0.00	5.20	1.4	850	0.16%
2021/09/29	1.7	5.21	0	0.00	5.20	1.7	867	0.20%
2021/09/28	2	5.22	2	5.20	5.24	0	871	0.00%
2021/09/27	0.1	5.20	0	0.00	5.20	0.1	875	0.01%
2021/09/24	0.1	5.08	0	0.00	5.05	0.1	874	0.01%
2021/09/23	0.4	5.05	1	5.00	5.03	-0.6	882	-0.07%
2021/09/22	4.5	5.02	0	0.00	5.04	4.5	889	0.51%
2021/09/17	2.6	5.23	0	0.00	5.02	2.6	884	0.29%
2021/09/16	3.2	5.23	0.6	5.23	5.17	2.6	875	0.29%
2021/09/15	9.3	5.10	3.2	5.09	4.98	6.1	874	0.70%
2021/09/14	9.4	5.49	0	0.00	5.40	9.4	828	1.14%
2021/09/13	1.3	5.62	1	5.70	5.67	0.3	808	0.03%
2021/09/10	0	0.00	3	5.73	5.77	-3	822	-0.36%
2021/09/09	0.2	5.75	3.7	5.75	5.77	-3.5	942	-0.37%
2021/09/08	1	5.74	5.1	5.76	5.79	-4.1	940	-0.44%
2021/09/07	0.1	5.96	3	5.84	5.84	-2.9	940	-0.31%
2021/09/06	0.6	5.87	0	5.91	5.88	0.6	946	0.07%
2021/09/03	0.6	5.86	0	0.00	5.88	0.6	948	0.06%
2021/09/02	0.3	5.92	0	0.00	5.85	0.3	949	0.03%
2021/09/01	0.2	5.91	0	0.00	5.90	0.2	956	0.02%
2021/08/31	0	5.97	0	0.00	5.95	0	956	0.00%
2021/08/30	0.4	5.97	0	0.00	5.98	0.4	966	0.04%
2021/08/27	1.2	5.90	0	0.00	5.99	1.2	965	0.12%
2021/08/25	0.1	6.01	0	0.00	6.00	0.1	970	0.01%
2021/08/23	0.5	5.79	0	0.00	5.95	0.5	982	0.05%
2021/08/20	1.3	5.69	0	0.00	5.78	1.3	1,008	0.13%
2021/08/19	0.3	5.75	0	5.75	5.72	0.2	1,027	0.02%
2021/08/18	0.7	5.79	0.4	5.73	5.75	0.3	1,128	0.03%
2021/08/16	1	5.87	3	5.86	5.96	-2	1,168	-0.17%
2021/08/12	1.3	6.06	0	0.00	6.14	1.3	1,174	0.11%
2021/08/11	0.5	6.02	0	0.00	6.09	0.5	1,175	0.04%
2021/08/10	0.2	5.99	0	0.00	6.00	0.2	1,178	0.01%
2021/08/09	0.3	5.96	6	5.95	5.99	-5.7	1,192	-0.47%
2021/08/06	1.4	5.92	1	5.85	5.95	0.4	1,184	0.03%
2021/08/05	5.4	5.87	0	0.00	5.85	5.4	1,189	0.45%
2021/08/04	106.8	5.64	13.1	5.67	5.87	93.7	1,210	7.74%	大買/
2021/08/03	10.3	6.28	0.2	6.30	6.26	10.1	1,136	0.89%
2021/08/02	15.1	6.28	0	0.00	6.35	15.1	1,149	1.31%
2021/07/29	1.1	6.36	0	0.00	6.36	1.1	1,165	0.09%
2021/07/28	0.3	6.41	0	0.00	6.44	0.3	1,171	0.03%
2021/07/27	12.1	6.45	0	0.00	6.49	12.1	1,211	0.99%
2021/07/26	0	6.50	1	6.50	6.50	-1	1,229	-0.08%
2021/07/23	1	6.41	0	0.00	6.49	1	1,258	0.08%
2021/07/22	0.5	6.45	3	6.42	6.42	-2.5	1,282	-0.19%
2021/07/21	1.1	6.44	0	0.00	6.44	1.1	1,314	0.08%
2021/07/20	0.5	6.47	0.5	6.47	6.40	0	1,347	0.00%
2021/07/19	1	6.43	0	0.00	6.47	1	1,390	0.07%
2021/07/16	3.1	6.31	0	0.00	6.38	3.1	1,465	0.21%
2021/07/15	10.4	6.33	1.5	6.36	6.44	9	1,507	0.59%
2021/07/14	0.3	6.38	0	0.00	6.36	0.3	1,541	0.02%
2021/07/13	46.2	6.35	0	0.00	6.43	46.2	1,573	2.93%
2021/07/12	20.5	6.39	0	0.00	6.48	20.5	1,585	1.29%
2021/07/09	0.5	6.53	0	0.00	6.52	0.5	1,600	0.03%
2021/07/08	6.5	6.52	0	0.00	6.58	6.5	1,627	0.40%
2021/07/07	4.4	6.55	0	0.00	6.57	4.4	1,659	0.27%
2021/07/06	30.1	6.59	1	6.64	6.56	29.1	1,714	1.70%
2021/07/05	1.2	6.40	0	0.00	6.38	1.2	1,796	0.06%
2021/07/02	41.1	6.40	0.3	6.50	6.42	40.8	2,003	2.04%
2021/07/01	1	6.40	1	6.50	6.39	0	2,394	0.00%
2021/06/30	2.4	6.40	0	0.00	6.41	2.4	2,671	0.09%
2021/06/29	0.6	6.46	0	0.00	6.42	0.6	2,993	0.02%
2021/06/28	4.1	6.50	0	0.00	6.50	4.1	3,058	0.14%
2021/06/25	3.1	6.55	0	0.00	6.55	3.1	3,122	0.10%
2021/06/24	2.6	6.43	0	0.00	6.44	2.6	3,244	0.08%
2021/06/23	1	6.41	0	0.00	6.40	1	3,305	0.03%
2021/06/22	6	6.43	6.1	6.46	6.45	-0.1	3,391	0.00%
2021/06/21	5.3	6.44	10	6.43	6.40	-4.7	3,780	-0.12%
2021/06/18	12.2	6.87	0	0.00	6.66	12.2	4,326	0.28%
2021/06/16	0	6.70	0	0.00	6.81	0	4,426	0.00%
2021/06/15	0.1	6.56	21	6.71	6.80	-20.9	4,444	-0.47%
2021/06/11	9	6.65	2	6.71	6.71	7	4,487	0.16%
2021/06/10	13.5	6.61	0	0.00	6.67	13.5	4,530	0.30%
2021/06/09	7.2	6.68	0	0.00	6.70	7.2	4,547	0.16%
2021/06/08	5	6.74	0	0.00	6.77	5	4,597	0.11%
2021/06/07	1	6.78	10	6.83	6.80	-9	4,771	-0.19%
2021/06/03	12.2	6.96	0	0.00	6.99	12.2	4,815	0.25%
2021/06/02	20.2	6.99	3	7.01	7.00	17.2	4,830	0.36%
2021/06/01	5.2	7.01	35	6.96	6.97	-29.8	4,843	-0.62%
2021/05/31	2	7.01	0	0.00	7.01	2	4,857	0.04%
2021/05/28	0.2	7.18	2	7.14	7.17	-1.8	4,862	-0.04%
2021/05/27	3.3	7.16	1	7.19	7.20	2.3	4,857	0.05%
2021/05/26	2	7.03	55.3	7.22	7.24	-53.3	4,875	-1.09%
2021/05/25	0	6.74	1	6.74	6.74	-1	4,796	-0.02%
2021/05/24	3.3	6.13	1	6.15	6.13	2.3	4,783	0.05%
2021/05/21	51	6.31	0	0.00	6.30	51	4,812	1.06%
2021/05/18	7	6.19	0	0.00	6.23	7	4,887	0.14%
2021/05/17	1.4	5.99	1	6.09	6.23	0.4	4,939	0.01%
2021/05/14	16.5	6.27	0	0.00	6.19	16.5	5,052	0.33%
2021/05/13	16.9	6.04	5	6.16	6.30	11.9	5,057	0.24%
2021/05/12	1.4	6.10	20	6.20	6.35	-18.6	5,059	-0.37%
2021/05/11	1.3	6.69	0	0.00	6.70	1.3	5,037	0.03%
2021/05/10	5.1	6.67	0	0.00	6.69	5.1	5,062	0.10%
2021/05/07	0.6	6.61	10	6.51	6.60	-9.4	5,083	-0.18%
2021/05/06	2.2	6.49	0	0.00	6.52	2.2	5,111	0.04%
2021/05/04	0.4	6.66	16.2	6.65	6.45	-15.8	5,156	-0.31%
2021/05/03	4.5	6.76	0	0.00	6.88	4.5	5,209	0.09%
2021/04/29	1.6	7.02	2.4	7.00	6.95	-0.8	5,204	-0.02%
2021/04/28	1.2	7.01	6	7.05	7.05	-4.9	5,225	-0.09%
2021/04/27	2	7.00	20	7.06	7.02	-18	5,276	-0.34%
2021/04/26	24.8	7.02	31.2	7.01	7.03	-6.4	5,324	-0.12%
2021/04/23	20	6.96	7	7.01	7.04	13	5,675	0.23%
2021/04/22	33	7.01	57	7.21	7.00	-24	5,663	-0.42%
2021/04/21	58.2	6.81	15	6.83	6.90	43.2	5,616	0.77%
2021/04/20	1.1	6.53	1	6.57	6.68	0.1	5,571	0.00%
2021/04/19	22.5	6.43	3	6.47	6.51	19.5	5,565	0.35%
2021/04/16	1.6	6.38	11	6.35	6.42	-9.4	5,567	-0.17%
2021/04/15	2.3	6.32	2.2	6.32	6.34	0.1	5,566	0.00%
2021/04/14	1.4	6.24	25	6.22	6.22	-23.6	5,566	-0.42%
2021/04/13	20.3	6.29	1	6.21	6.24	19.3	5,595	0.34%
2021/04/12	53.2	6.28	0	0.00	6.29	53.2	5,584	0.95%
2021/04/09	77.5	6.37	12	6.37	6.53	65.5	5,566	1.18%
2021/04/08	56.4	6.06	24.9	6.20	6.30	31.5	5,503	0.57%
2021/04/07	76.9	5.61	44.5	5.51	5.73	32.4	5,345	0.61%
2021/04/06	112.5	5.87	26.2	5.87	5.87	86.3	4,985	1.73%	大買/
2021/04/01	31.3	6.52	13.2	6.52	6.52	18.1	4,757	0.38%
2021/03/31	14	7.29	8	7.29	7.24	6	4,466	0.13%
2021/03/30	3.4	7.16	0	0.00	7.16	3.4	4,426	0.08%
2021/03/29	1	7.25	23	7.29	7.21	-22	4,386	-0.50%
2021/03/26	4.2	7.20	20	7.20	7.20	-15.8	4,312	-0.37%
2021/03/25	21.4	7.32	17	7.25	7.22	4.4	4,271	0.10%
2021/03/24	26.4	7.47	30	7.45	7.33	-3.6	4,203	-0.09%
2021/03/23	97.8	7.32	33.3	7.42	7.64	64.5	3,825	1.69%
2021/03/22	18.1	6.83	1	6.99	6.95	17.1	3,339	0.51%
2021/03/19	20.4	6.80	0	0.00	6.73	20.4	3,264	0.62%
2021/03/18	1.7	7.00	0	0.00	6.97	1.7	3,198	0.05%
2021/03/17	5.6	7.02	0	0.00	6.98	5.6	3,214	0.17%
2021/03/16	17.3	7.10	0	0.00	7.08	17.3	3,214	0.54%
2021/03/15	1.1	7.05	0	0.00	7.07	1.1	3,262	0.03%
2021/03/12	2.1	7.10	3	7.09	7.10	-0.9	3,303	-0.03%
2021/03/11	21	7.24	14.2	7.11	7.14	6.8	3,291	0.21%
2021/03/10	0.1	7.00	2	6.97	6.93	-1.9	3,141	-0.06%
2021/03/09	0.2	6.98	10	6.93	6.93	-9.8	3,154	-0.31%
2021/03/08	0.3	6.97	0	0.00	6.93	0.3	3,152	0.01%
2021/03/05	4.3	6.95	0	0.00	6.95	4.3	3,180	0.13%
2021/03/04	8.4	6.97	0	0.00	6.95	8.4	3,274	0.26%
2021/03/03	1.2	6.99	3	7.01	7.01	-1.8	3,349	-0.06%
2021/03/02	3.4	6.98	2	6.98	6.95	1.4	3,364	0.04%
2021/02/26	2.5	7.04	0	0.00	7.00	2.5	3,369	0.07%
2021/02/25	58	7.05	7	7.05	7.07	51	3,358	1.52%
2021/02/24	0.5	7.09	0	0.00	7.06	0.5	3,354	0.02%
2021/02/23	5.4	7.10	3	7.11	7.09	2.4	3,329	0.07%
2021/02/22	5.2	7.04	2	7.10	7.04	3.2	3,312	0.10%
2021/02/19	3.1	7.02	0	7.11	7.03	3.1	3,307	0.09%
2021/02/18	0.5	7.04	3	7.09	7.07	-2.5	3,287	-0.08%
2021/02/17	0.3	7.11	1	7.05	7.03	-0.7	3,279	-0.02%
2021/02/05	13.3	6.92	29	7.15	7.12	-15.7	3,233	-0.49%
2021/02/04	0.2	6.80	0	0.00	6.79	0.2	3,121	0.01%
2021/02/03	1.7	6.78	0	0.00	6.77	1.7	3,149	0.06%
2021/02/02	0.2	6.81	8.3	6.81	6.79	-8.2	3,170	-0.26%
2021/02/01	4.2	6.76	0	0.00	6.74	4.2	3,168	0.13%
2021/01/29	12.5	6.92	10	6.92	6.90	2.5	3,141	0.08%
2021/01/28	0.2	7.01	0	0.00	6.97	0.2	3,119	0.01%
2021/01/27	0.4	7.05	2	6.97	7.02	-1.6	3,099	-0.05%
2021/01/26	4.4	6.98	0	0.00	6.98	4.4	3,114	0.14%
2021/01/25	17.1	7.01	6	6.97	6.97	11.1	3,098	0.36%
2021/01/21	0.3	7.19	0	0.00	7.14	0.3	3,036	0.01%
2021/01/20	15.5	7.27	3.1	7.25	7.16	12.3	3,056	0.40%
2021/01/19	11.4	7.48	69	7.48	7.47	-57.6	2,988	-1.93%
2021/01/18	107	7.76	42.3	7.76	7.67	64.7	2,920	2.22%	大買/
2021/01/15	0.4	7.36	2	7.37	7.28	-1.6	2,568	-0.06%
2021/01/14	0.2	7.42	0	0.00	7.38	0.2	2,553	0.01%
2021/01/13	0	0.00	26	7.39	7.36	-26	2,539	-1.02%
2021/01/12	0.5	7.51	0	0.00	7.34	0.5	2,528	0.02%
2021/01/11	2.1	7.42	15	7.46	7.48	-12.9	2,500	-0.52%
2021/01/08	0.2	7.37	0.1	7.42	7.32	0.1	2,495	0.00%
2021/01/07	0.1	7.50	100	7.40	7.38	-99.9	2,509	-3.98%
2021/01/06	0.3	7.44	1	7.55	7.38	-0.7	2,517	-0.03%
2021/01/05	1.4	7.45	1	7.47	7.42	0.4	2,476	0.02%
2021/01/04	0.7	7.56	7	7.52	7.50	-6.3	2,469	-0.26%
2020/12/31	1.7	7.56	4	7.55	7.56	-2.3	2,459	-0.09%
2020/12/30	9.9	7.55	13	7.53	7.56	-3.1	2,461	-0.12%
2020/12/29	2.5	7.51	3	7.47	7.43	-0.5	2,445	-0.02%
2020/12/28	4.5	7.49	10.4	7.52	7.47	-5.9	2,423	-0.24%
2020/12/25	5.1	7.41	9	7.45	7.45	-3.9	2,375	-0.16%
2020/12/24	5	7.30	4.1	7.34	7.34	0.9	2,349	0.04%
2020/12/23	14.2	7.22	4	7.27	7.27	10.2	2,372	0.43%
2020/12/22	1.5	7.30	0	0.00	7.15	1.5	2,380	0.06%
2020/12/21	3.6	7.20	46	7.19	7.20	-42.4	2,381	-1.78%
2020/12/18	1.9	7.19	0	0.00	7.13	1.9	2,412	0.08%
2020/12/17	14.5	7.18	0	0.00	7.18	14.5	2,433	0.59%
2020/12/16	5	7.21	32.1	7.23	7.24	-27.1	2,454	-1.10%
2020/12/15	13.1	7.14	0	0.00	7.10	13.1	2,407	0.54%
2020/12/14	19.4	7.18	14	7.24	7.15	5.4	2,390	0.22%
2020/12/11	1.2	7.20	0	0.00	7.15	1.2	2,418	0.05%
2020/12/10	0.1	7.26	0	0.00	7.17	0.1	2,415	0.01%
2020/12/09	16.7	7.30	13	7.24	7.23	3.7	2,461	0.15%
2020/12/08	3.1	7.49	0	0.00	7.42	3.1	2,499	0.12%
2020/12/07	6.2	7.60	6	7.63	7.62	0.2	2,910	0.01%
2020/12/04	4.3	7.68	11	7.68	7.67	-6.7	2,900	-0.23%
2020/12/03	0.8	7.81	1	7.80	7.71	-0.2	2,917	-0.01%
2020/12/02	1	7.79	21	7.81	7.78	-20	2,998	-0.67%
2020/12/01	0.2	7.95	1.4	7.82	7.75	-1.2	2,991	-0.04%
2020/11/30	0.3	7.93	20	7.91	7.88	-19.7	3,002	-0.65%
2020/11/27	10	7.83	12.1	7.61	7.75	-2.1	2,946	-0.07%
2020/11/26	3.1	7.59	0	0.00	7.57	3.1	2,903	0.11%
2020/11/25	0.5	7.55	1.1	7.57	7.57	-0.6	2,926	-0.02%
2020/11/24	0.5	7.49	0.1	7.49	7.47	0.4	2,947	0.01%
2020/11/23	0.2	7.49	1	7.43	7.44	-0.8	3,218	-0.02%
2020/11/20	0.1	7.44	2	7.41	7.42	-1.9	3,245	-0.06%
2020/11/19	0.2	7.43	0	0.00	7.44	0.2	3,296	0.01%
2020/11/18	0.3	7.48	0	0.00	7.42	0.3	3,369	0.01%
2020/11/17	0.1	7.46	0	0.00	7.42	0.1	3,442	0.00%
2020/11/13	5.2	7.45	0	0.00	7.45	5.2	3,701	0.14%
2020/11/12	0.3	7.56	0	0.00	7.53	0.3	3,817	0.01%
2020/11/11	0.2	7.66	4	7.66	7.66	-3.9	3,915	-0.10%
2020/11/10	5.3	7.55	9	7.52	7.54	-3.7	3,967	-0.09%
2020/11/09	30	7.41	3	7.37	7.38	27	4,008	0.67%
2020/11/06	1	7.36	0	0.00	7.32	1	4,100	0.02%
2020/11/05	14	7.32	14	7.38	7.34	0	4,232	0.00%
2020/11/04	10.1	7.31	17	7.31	7.31	-6.9	4,437	-0.16%
2020/11/03	11	7.35	13	7.38	7.35	-2	4,859	-0.04%
2020/11/02	16.1	7.33	200	7.32	7.29	-183.9	4,885	-3.76%	大賣/鉅額交易
2020/10/30	45.2	7.45	44	7.35	7.35	1.2	4,946	0.03%
2020/10/29	43.1	7.47	30	7.49	7.48	13.1	5,052	0.26%
2020/10/28	85.1	7.77	41	7.67	7.61	44.1	5,450	0.81%
2020/10/27	2.2	7.52	3	7.57	7.63	-0.8	5,448	-0.01%
2020/10/26	2.1	7.55	2	7.59	7.58	0.1	5,457	0.00%
2020/10/23	25.2	7.64	4	7.65	7.55	21.2	5,474	0.39%
2020/10/22	15	7.62	10	7.60	7.60	5	5,483	0.09%
2020/10/21	19.2	7.63	4	7.67	7.64	15.2	5,525	0.27%
2020/10/20	21.2	7.61	5	7.61	7.62	16.2	5,564	0.29%
2020/10/16	35	7.68	12	7.70	7.66	23	5,611	0.41%
2020/10/15	38.3	7.77	14	7.78	7.74	24.3	5,772	0.42%
2020/10/14	0.1	7.73	8	7.69	7.71	-7.9	5,760	-0.14%
2020/10/13	4.3	7.57	24	7.58	7.61	-19.7	5,783	-0.34%
2020/10/12	0.1	7.70	9	7.72	7.65	-8.9	5,792	-0.15%
2020/10/08	0.1	7.80	0	0.00	7.69	0.1	5,800	0.00%
2020/10/07	6.1	7.71	6	7.64	7.71	0.1	5,904	0.00%
2020/10/06	0.3	7.63	9	7.65	7.63	-8.7	5,902	-0.15%
2020/10/05	1	7.40	4	7.45	7.47	-3	5,958	-0.05%
2020/09/30	16.3	7.39	3	7.40	7.36	13.3	6,031	0.22%
2020/09/29	10.2	7.36	10	7.40	7.35	0.2	6,073	0.00%
2020/09/28	67.2	7.35	10	7.40	7.38	57.2	6,103	0.94%
2020/09/25	105.2	7.16	0	0.00	7.06	105.2	6,151	1.71%	大買/鉅額交易
2020/09/24	3.2	7.15	11	7.15	7.12	-7.8	6,197	-0.13%
2020/09/23	0.1	7.58	0	0.00	7.42	0.1	6,249	0.00%
2020/09/22	8.1	7.62	3	7.63	7.62	5.1	6,259	0.08%
2020/09/21	14.8	7.84	5	7.86	7.77	9.8	6,252	0.16%
2020/09/18	4	7.76	8	7.75	7.76	-4	6,253	-0.06%
2020/09/17	32.1	7.77	17	7.80	7.76	15.1	6,296	0.24%
2020/09/16	20.1	7.75	4	7.86	7.70	16.1	6,419	0.25%
2020/09/15	140	7.71	4	7.74	7.73	136	6,727	2.02%	大買/鉅額交易
2020/09/14	10.1	7.72	2	7.71	7.71	8.1	6,838	0.12%
2020/09/11	318.1	7.92	20	7.94	7.89	298.1	6,863	4.34%	大買/鉅額交易
2020/09/10	50.1	8.20	32	8.19	8.05	18.1	7,015	0.26%
2020/09/09	4	7.80	4	7.85	7.84	0	6,789	0.00%
2020/09/08	14	7.78	14	7.81	7.75	0	6,779	0.00%
2020/09/07	109.1	7.78	19	7.78	7.75	90.1	6,791	1.33%	大買/
2020/09/04	2	7.58	10	7.58	7.61	-8	6,740	-0.12%
2020/09/03	40	7.62	4	7.69	7.66	36	6,741	0.53%
2020/09/01	0	0.00	2	7.70	7.71	-2	6,717	-0.03%
2020/08/28	4	7.86	11	7.90	7.85	-7	6,728	-0.10%
2020/08/27	5	7.86	5	7.92	7.84	0	6,734	0.00%
2020/08/26	4	7.86	4	7.92	7.79	0	6,453	0.00%
2020/08/25	6	7.82	8	7.85	7.81	-2	6,436	-0.03%
2020/08/24	9	7.82	12	7.89	7.73	-3	6,402	-0.05%
2020/08/20	2	7.55	157	7.61	7.56	-155	6,306	-2.46%	大賣/鉅額交易
2020/08/19	20	7.94	14	8.00	7.93	6	6,173	0.10%
2020/08/18	154	7.98	12	7.89	7.87	142	6,093	2.33%	大買/鉅額交易
2020/08/17	0	0.00	71	7.81	7.79	-71	5,997	-1.18%
2020/08/14	0	0.00	2	7.84	7.81	-2	5,898	-0.03%
2020/08/13	0	0.00	8	7.69	7.69	-8	5,820	-0.14%
2020/08/12	0	0.00	6	7.66	7.76	-6	5,755	-0.10%
2020/08/11	18	7.90	130	7.84	7.71	-112	5,671	-1.97%	大賣/鉅額交易
2020/08/10	45	7.90	12	7.90	7.78	33	5,556	0.59%
2020/08/07	152	8.03	200	7.96	8.10	-48	5,380	-0.89%	大買/大賣/
2020/08/06	0	0.00	5	7.38	7.40	-5	4,963	-0.10%
2020/08/05	1	7.35	18	7.34	7.36	-17	4,946	-0.34%
2020/08/04	2	7.50	0	0.00	7.50	2	4,917	0.04%
2020/08/03	7	7.50	68	7.56	7.49	-61	4,845	-1.26%
2020/07/31	10	6.98	20	6.97	6.95	-10	4,520	-0.22%
2020/07/29	4	6.67	4	6.73	6.69	0	4,520	0.00%
2020/07/28	1	6.62	27	6.57	6.55	-26	4,543	-0.57%
2020/07/27	0	0.00	1	6.77	6.71	-1	4,562	-0.02%
2020/07/24	3	6.93	0	0.00	6.89	3	4,549	0.07%
2020/07/23	0	0.00	2	7.06	7.04	-2	4,564	-0.04%
2020/07/21	2	7.16	15	7.11	7.06	-13	4,595	-0.28%
2020/07/17	4	7.03	0	0.00	6.99	4	4,436	0.09%
2020/07/15	1	7.02	0	0.00	7.04	1	4,460	0.02%
2020/07/14	16	7.11	19	7.15	7.03	-3	4,502	-0.07%
2020/07/13	1	6.96	1	7.00	6.97	0	4,410	0.00%
2020/07/10	12	6.95	0	0.00	6.91	12	4,446	0.27%
2020/07/09	2	7.16	1	7.12	7.12	1	4,454	0.02%
2020/07/08	1	7.11	5	7.07	7.09	-4	4,529	-0.09%
2020/07/07	0	0.00	3	7.06	7.06	-3	4,620	-0.06%
2020/07/03	6	6.98	4	7.01	6.97	2	4,576	0.04%
2020/07/02	2	7.03	0	0.00	7.00	2	4,545	0.04%
2020/07/01	6	7.06	5	7.08	7.05	1	4,506	0.02%
2020/06/30	0	0.00	2	7.15	7.15	-2	4,519	-0.04%
2020/06/29	0	0.00	21	7.08	7.08	-21	4,499	-0.47%
2020/06/24	0	0.00	2	7.12	7.14	-2	4,498	-0.04%
2020/06/23	20	7.18	13	7.19	7.13	7	4,468	0.16%
2020/06/22	41	7.37	39	7.39	7.36	2	4,384	0.05%
2020/06/19	51	7.11	35	7.16	7.05	16	4,053	0.39%
2020/06/18	24	6.95	56	6.95	6.93	-32	3,993	-0.80%
2020/06/17	200	7.31	42	7.20	7.16	158	3,978	3.97%	大買/鉅額交易
2020/06/16	25	7.13	4	6.99	7.18	21	3,868	0.54%
2020/06/12	0	0.00	2	6.47	6.53	-2	4,053	-0.05%
2020/06/11	2	6.61	0	0.00	6.66	2	4,059	0.05%
2020/06/10	0	0.00	187	6.86	6.87	-187	4,057	-4.61%	大賣/鉅額交易
2020/06/08	0	0.00	1	6.92	6.94	-1	4,197	-0.02%
2020/06/05	0	0.00	2	6.71	6.84	-2	4,169	-0.05%
2020/06/04	82	6.74	0	0.00	6.68	82	4,138	1.98%
2020/06/03	80	6.70	12	6.71	6.73	68	4,165	1.63%
2020/06/02	30	6.60	0	0.00	6.62	30	4,135	0.73%
2020/06/01	1	6.60	0	0.00	6.61	1	4,139	0.02%
2020/05/21	1	6.51	0	0.00	6.58	1	4,164	0.02%
2020/05/05	1	6.66	0	0.00	6.65	1	4,207	0.02%
2020/05/04	3	6.68	0	0.00	6.68	3	4,196	0.07%
2020/04/30	1	6.93	0	0.00	6.92	1	4,176	0.02%
2020/04/29	2	6.91	3	6.95	6.90	-1	4,171	-0.02%
2020/04/21	0	0.00	1	6.75	6.49	-1	4,115	-0.02%
2020/04/20	0	0.00	1	6.80	6.81	-1	4,063	-0.02%
2020/04/17	5	6.77	6	6.82	6.80	-1	4,046	-0.02%
2020/04/16	4	6.75	0	0.00	6.77	4	3,985	0.10%
2020/04/14	8	6.90	0	0.00	6.84	8	3,898	0.21%
2020/04/13	63	7.00	3	7.04	7.02	60	3,803	1.58%
2020/04/10	16	6.75	18	6.69	6.95	-2	3,671	-0.05%
2020/04/09	1	6.16	0	0.00	6.32	1	3,544	0.03%
2020/04/08	0	0.00	5	6.06	6.11	-5	3,519	-0.14%
2020/04/01	0	0.00	2	5.88	5.89	-2	3,569	-0.06%
2020/03/27	14.2	5.65	0	0.00	5.67	14.2	3,537	0.40%
2020/03/26	62	5.61	0	0.00	5.65	62	3,515	1.76%
2020/03/25	2	5.33	0	0.00	5.41	2	3,480	0.06%
2020/03/24	0	0.00	2	5.17	5.15	-2	3,476	-0.06%
2020/03/20	1	4.83	0	0.00	4.80	1	3,339	0.03%
2020/03/18	1	5.25	0	0.00	5.17	1	2,850	0.04%
2020/03/16	1	5.69	0	0.00	5.68	1	2,691	0.04%
2020/03/13	12	5.76	16	5.75	5.80	-4	2,643	-0.15%
2020/03/12	10	6.53	6	6.51	6.35	4	2,537	0.16%
2020/03/11	10	6.93	0	0.00	6.92	10	2,486	0.40%
2020/03/10	5	6.85	4	6.83	6.94	1	2,471	0.04%
2020/03/09	11	6.99	0	0.00	6.99	11	2,437	0.45%
2020/03/06	2	7.17	0	0.00	7.18	2	2,378	0.08%
2020/03/02	5	7.12	0	0.00	7.10	5	2,316	0.22%
2020/02/27	25	7.34	0	0.00	7.33	25	2,308	1.08%
2020/02/26	8	7.41	5	7.45	7.45	3	2,274	0.13%
2020/02/25	10	7.44	0	0.00	7.49	10	2,255	0.44%
2020/02/24	5	7.53	0	0.00	7.50	5	2,225	0.22%
2020/02/21	14	7.56	0	0.00	7.60	14	2,219	0.63%
2020/02/20	5	7.61	0	0.00	7.60	5	2,207	0.23%
2020/02/19	5	7.53	0	0.00	7.62	5	2,185	0.23%
2020/02/18	1	7.53	0	0.00	7.55	1	2,148	0.05%
2020/02/17	0	0.00	8	7.51	7.53	-8	2,134	-0.37%
2020/02/14	24	7.44	0	0.00	7.41	24	2,093	1.15%
2020/02/13	31	7.65	0	0.00	7.69	31	1,920	1.61%
2020/02/12	2	7.52	0	0.00	7.59	2	1,903	0.11%
2020/02/11	2	7.49	0	0.00	7.48	2	1,889	0.11%
2020/02/03	20	7.51	6	7.43	7.40	14	1,853	0.76%
2020/01/31	7	7.87	0	0.00	7.86	7	1,800	0.39%
2020/01/30	66	8.03	17	8.08	7.83	49	1,769	2.77%
2020/01/16	0	0.00	35	8.73	8.79	-35	1,681	-2.08%
2020/01/15	1	8.73	0	0.00	8.73	1	1,671	0.06%
2020/01/13	1	8.76	0	0.00	8.75	1	1,746	0.06%
2020/01/03	0	0.00	10	8.91	8.97	-10	1,977	-0.51%
2020/01/02	0	0.00	10	9.03	8.98	-10	1,980	-0.50%
2019/12/30	0	0.00	1	9.24	9.18	-1	1,922	-0.05%
2019/12/27	4	9.19	19	9.18	9.16	-15	1,862	-0.81%
2019/12/23	0	0.00	5	8.95	8.94	-5	1,714	-0.29%
2019/12/19	0	0.00	2	8.95	8.89	-2	1,684	-0.12%
2019/12/18	0	0.00	5	8.82	8.89	-5	1,652	-0.30%
2019/12/16	0.5	8.67	7	8.68	8.67	-6.5	1,638	-0.40%
2019/12/13	0.5	8.68	0	0.00	8.69	0.5	1,639	0.03%
2019/12/10	0	0.00	1	8.77	8.77	-1	1,626	-0.06%
2019/12/02	10	8.68	0	0.00	8.67	10	1,718	0.58%
2019/11/29	3	8.69	0	0.00	8.68	3	1,716	0.17%
2019/11/28	1	8.76	0	0.00	8.79	1	1,713	0.06%
2019/11/27	0	8.74	0	0.00	8.76	0	1,730	0.00%
2019/11/26	3	8.88	0	0.00	8.79	3	1,765	0.17%
2019/11/21	10	8.54	6	8.54	8.61	4	1,681	0.24%
2019/11/20	0	0.00	1	8.55	8.58	-1	1,688	-0.06%
2019/11/15	0	0.00	5	8.61	8.63	-5	1,688	-0.30%
2019/11/13	0	0.00	7	8.62	8.64	-7	1,700	-0.41%
2019/11/11	0	0.00	2	8.61	8.62	-2	1,697	-0.12%
2019/11/08	5	8.66	0	0.00	8.70	5	1,697	0.29%
2019/11/06	2	8.71	0	0.00	8.71	2	1,737	0.12%
2019/11/05	2	8.65	0	0.00	8.66	2	1,742	0.11%
2019/11/04	2	8.70	0	0.00	8.70	2	1,760	0.11%
2019/10/31	2	8.70	0	0.00	8.65	2	1,774	0.11%
2019/10/30	2	8.74	0	0.00	8.75	2	1,777	0.11%
2019/10/29	1	8.81	0	0.00	8.77	1	1,796	0.06%
2019/10/28	1	8.79	0	0.00	8.81	1	1,822	0.05%
2019/10/25	2	8.78	0	8.77	8.77	2	1,837	0.11%
2019/10/24	2	8.85	0	0.00	8.82	2	1,851	0.11%
2019/10/23	6	8.92	0	0.00	8.88	6	1,837	0.33%
2019/10/22	2	9.01	0	0.00	9.01	2	1,826	0.11%
2019/10/21	4	9.05	12	9.05	9.01	-8	1,806	-0.44%
2019/10/17	16	9.01	4	8.84	8.99	12	1,732	0.69%
2019/10/16	2.2	8.64	2	8.70	8.74	0.2	1,531	0.01%
2019/10/14	4	8.57	1	8.55	8.57	3	1,527	0.20%
2019/10/09	0	0.00	1	8.52	8.52	-1	1,522	-0.07%
2019/10/08	0.3	8.57	0	0.00	8.59	0.3	1,517	0.02%
2019/10/04	1	8.49	0	0.00	8.49	1	1,545	0.06%
2019/10/01	1	8.49	0	0.00	8.50	1	1,621	0.06%
2019/09/27	2	8.53	10	8.53	8.57	-8	1,617	-0.49%
2019/09/26	3	8.64	0	0.00	8.63	3	1,618	0.19%
2019/09/25	2	8.68	0	0.00	8.65	2	1,661	0.12%
2019/09/23	0	0.00	10	8.75	8.74	-10	1,751	-0.57%
2019/09/20	5	8.77	0	0.00	8.74	5	1,779	0.28%
2019/09/19	4	8.66	2	8.69	8.69	2	1,777	0.11%
2019/09/05	0	0.00	4	8.68	8.62	-4	1,982	-0.20%
2019/08/30	5	8.43	1	8.45	8.46	4	2,220	0.18%
2019/08/29	40	8.46	2	8.49	8.41	38	2,242	1.69%
2019/08/27	1	8.61	0	0.00	8.59	1	2,350	0.04%
2019/08/26	12	8.59	1	8.65	8.61	11	2,485	0.44%
2019/08/23	7	8.72	10	8.73	8.73	-3	2,631	-0.11%
2019/08/22	5	8.78	0	0.00	8.79	5	2,771	0.18%
2019/08/20	4	8.81	0	0.00	8.83	4	3,317	0.12%
2019/08/19	0	0.00	2	8.83	8.81	-2	3,398	-0.06%
2019/08/15	5	8.55	0	0.00	8.64	5	3,557	0.14%
2019/08/14	5	8.65	4	8.66	8.66	1	3,574	0.03%
2019/08/13	1	8.64	2	8.67	8.63	-1	3,583	-0.03%
2019/08/12	11	8.54	0	0.00	8.66	11	3,598	0.31%
2019/08/08	0	0.00	10	8.62	8.65	-10	3,587	-0.28%
2019/08/07	1	8.68	10	8.78	8.63	-9	3,594	-0.25%
2019/08/06	18	8.57	1	8.62	8.64	17	3,585	0.47%
2019/08/05	28	8.85	0	0.00	8.80	28	3,561	0.79%
2019/08/02	10	9.01	0	0.00	9.00	10	3,553	0.28%
2019/08/01	24	9.07	0	0.00	9.09	24	3,562	0.67%
2019/07/30	5	9.10	0	0.00	9.11	5	3,717	0.13%
2019/07/29	10	9.25	1	9.16	9.22	9	3,703	0.24%
2019/07/26	16	9.18	1	9.20	9.15	15	3,694	0.41%
2019/07/24	0	0.00	4	9.13	9.12	-4	3,695	-0.11%
2019/07/23	8	9.11	1	9.18	9.11	7	3,710	0.19%
2019/07/22	5	9.15	0	0.00	9.16	5	3,760	0.13%
2019/07/19	0.2	9.20	0	0.00	9.20	0.2	3,781	0.01%
2019/07/18	8	9.21	0	0.00	9.20	8	3,836	0.21%
2019/07/16	6	9.18	1	9.21	9.15	5	3,986	0.13%
2019/07/15	10	9.24	22	9.22	9.22	-12	3,967	-0.30%
2019/07/11	10	9.27	5	9.31	9.23	5	3,955	0.13%
2019/07/10	12	9.25	140	9.22	9.22	-128	3,942	-3.25%	大賣/鉅額交易
2019/07/09	13	9.30	21	9.30	9.30	-8	3,913	-0.20%
2019/07/08	55	9.39	0	0.00	9.40	55	3,871	1.42%
2019/07/05	14	9.43	41	9.43	9.40	-27	3,865	-0.70%
2019/07/04	8	9.50	3	9.48	9.50	5	3,838	0.13%
2019/07/03	5	9.51	0	0.00	9.50	5	3,823	0.13%
2019/07/02	20	9.65	23	9.63	9.63	-3	3,810	-0.08%
2019/07/01	58.3	9.47	4	9.41	9.41	54.3	3,760	1.44%
2019/06/28	6	9.65	2	9.65	9.62	4	3,713	0.11%
2019/06/27	3	9.78	50	9.91	9.72	-47	3,680	-1.28%
2019/06/26	10	9.90	0	0.00	9.86	10	3,664	0.27%
2019/06/25	2	9.86	24	9.95	9.90	-22	3,664	-0.60%
2019/06/24	2	9.92	4	9.94	9.93	-2	3,645	-0.05%
2019/06/21	4	10.00	0	0.00	9.92	4	3,625	0.11%
2019/06/20	1	10.00	24	10.00	10.00	-23	3,587	-0.64%
2019/06/19	0	0.00	40	9.85	9.83	-40	3,486	-1.15%
2019/06/18	5	9.87	0	0.00	9.86	5	3,468	0.14%
2019/06/17	2	9.87	0	0.00	9.88	2	3,467	0.06%
2019/06/14	41	9.93	2	9.95	9.88	39	3,453	1.13%
2019/06/13	0	0.00	2	9.94	9.95	-2	3,433	-0.06%
2019/06/12	6	9.65	2	9.65	9.64	4	3,380	0.12%
2019/06/11	10	9.85	0	0.00	9.82	10	3,323	0.30%
2019/06/10	3	9.93	4	9.83	9.92	-1	3,220	-0.03%
2019/06/06	2	9.66	2	9.70	9.60	0	3,160	0.00%
2019/06/05	48	9.81	7	9.80	9.80	41	3,114	1.32%
2019/06/04	3	9.84	10	9.96	9.76	-7	3,086	-0.23%
2019/06/03	10	10.05	0	0.00	10.05	10	3,007	0.33%
2019/05/31	8	10.09	25	10.00	10.00	-17	2,928	-0.58%
2019/05/30	8	10.18	19	10.13	10.15	-11	2,788	-0.39%
2019/05/29	28	9.98	73	9.97	9.96	-45	2,623	-1.72%
2019/05/28	23	9.98	157	10.01	9.96	-134	2,469	-5.43%	大賣/鉅額交易
2019/05/27	203	9.46	46	9.56	9.66	157	2,140	7.33%	大買/鉅額交易
2019/05/24	2	9.19	24	9.24	9.29	-22	1,931	-1.14%
2019/05/23	37	9.13	32	9.10	9.15	5	1,848	0.27%
2019/05/22	7	8.83	0	0.00	8.87	7	1,699	0.41%
2019/05/21	1	8.61	0	0.00	8.67	1	1,671	0.06%
2019/05/20	8	8.62	2	8.60	8.60	6	1,651	0.36%
2019/05/17	38	8.62	0	0.00	8.60	38	1,649	2.30%
2019/05/16	12	8.70	0	0.00	8.65	12	1,624	0.74%
2019/05/15	0	0.00	5	8.65	8.65	-5	1,584	-0.32%
2019/05/14	9	8.58	0	0.00	8.64	9	1,569	0.57%
2019/05/13	19	8.74	0	0.00	8.69	19	1,563	1.22%
2019/05/10	15	8.80	10	8.80	8.80	5	1,556	0.32%
2019/05/09	7	8.86	5	8.81	8.80	2	1,532	0.13%
2019/05/08	22	8.95	20	8.93	8.92	2	1,507	0.13%
2019/05/07	17	8.91	13	8.89	8.80	4	1,403	0.29%
2019/05/06	8	8.62	10	8.66	8.61	-2	1,318	-0.15%
2019/05/03	18	8.70	0	0.00	8.69	18	1,304	1.38%
2019/04/29	7	8.70	9	8.73	8.73	-2	1,281	-0.16%
2019/04/26	11	8.68	1	8.79	8.79	10	1,271	0.79%
2019/04/25	32	8.88	0	0.00	8.81	32	1,229	2.60%
2019/04/24	22	9.03	8	9.02	9.00	14	1,188	1.18%
2019/04/23	169	8.97	28	9.03	9.02	141	1,137	12.39%	大買/鉅額交易
2019/04/22	0	0.00	5	8.43	8.45	-5	958	-0.52%
2019/04/19	6	8.47	0	0.00	8.47	6	962	0.62%
2019/04/16	5	8.50	2	8.50	8.51	3	968	0.31%
2019/04/15	7	8.52	0	0.00	8.52	7	970	0.72%
2019/04/12	0	0.00	2	8.49	8.49	-2	964	-0.21%
2019/04/11	4	8.48	2	8.48	8.49	2	966	0.21%
2019/04/10	1	8.51	0	0.00	8.50	1	955	0.10%
2019/03/27	0	0.00	83	8.36	8.38	-83	940	-8.83%
2019/03/25	3	8.20	0	0.00	8.22	3	933	0.32%
2019/03/22	13	8.28	7	8.27	8.27	6	931	0.64%
2019/03/21	20	8.27	0	0.00	8.30	20	939	2.13%
2019/03/19	35	8.30	4	8.31	8.30	31	945	3.28%
2019/03/18	5	8.25	3	8.31	8.29	2	932	0.21%
2019/03/15	10	8.29	0	0.00	8.28	10	928	1.08%
2019/03/14	4	8.30	0	0.00	8.31	4	929	0.43%
2019/03/08	2	8.33	10	8.37	8.37	-8	957	-0.84%
2019/03/06	1	8.52	0	0.00	8.51	1	981	0.10%
2019/03/05	0	8.54	0	0.00	8.54	0	1,035	0.00%
2019/02/27	3	8.55	0	0.00	8.58	3	1,093	0.27%
2019/02/21	5	8.55	0	0.00	8.55	5	1,111	0.45%
2019/02/19	2	8.48	0	0.00	8.47	2	1,127	0.18%
2019/02/18	0	0.00	3	8.46	8.47	-3	1,137	-0.26%
2019/02/12	1	8.39	0	0.00	8.38	1	1,175	0.09%
2019/02/11	1	8.38	0	0.00	8.39	1	1,182	0.08%
2019/01/28	6	8.26	0	0.00	8.27	6	1,170	0.51%
2019/01/25	0	0.00	2	8.26	8.27	-2	1,160	-0.17%
2019/01/22	1	8.32	0	0.00	8.28	1	1,180	0.08%
2019/01/21	5	8.35	0	0.00	8.32	5	1,183	0.42%
2019/01/18	5	8.27	0	0.00	8.28	5	1,197	0.42%
2019/01/15	2	8.25	0	0.00	8.23	2	1,239	0.16%
2019/01/09	1	8.21	0	0.00	8.21	1	1,293	0.08%
2019/01/04	0	8.08	0	0.00	8.11	0	1,349	0.00%
2019/01/03	0	8.11	0	0.00	8.15	0	1,394	0.00%
2018/12/25	0	0.00	1	8.15	8.15	-1	1,445	-0.07%
2018/12/24	2	8.19	5	8.20	8.20	-3	1,459	-0.21%
2018/12/20	4	8.14	0	0.00	8.14	4	1,610	0.25%
2018/12/19	0	0.00	6	8.07	8.12	-6	1,633	-0.37%
2018/12/12	0	0.00	2	8.13	8.19	-2	1,677	-0.12%
2018/12/10	9	8.07	0	0.00	8.07	9	1,679	0.54%
2018/12/06	1	8.12	50	8.18	8.12	-49	1,695	-2.89%
2018/12/05	0	0.00	6	8.20	8.21	-6	1,690	-0.35%
2018/11/29	0	0.00	5	8.34	8.19	-5	1,711	-0.29%
2018/11/28	0	0.00	10	8.15	8.21	-10	1,689	-0.59%
2018/11/21	1	7.83	0	0.00	7.87	1	1,631	0.06%
2018/11/19	10	7.87	5	7.87	7.90	5	1,624	0.31%
2018/11/16	1	7.86	0	0.00	7.88	1	1,634	0.06%
2018/11/09	1	7.94	0	0.00	7.95	1	1,587	0.06%
2018/11/08	6	7.97	3	8.00	8.01	3	1,583	0.19%
2018/11/02	0	0.00	0.2	8.00	8.00	-0.2	1,607	-0.01%
2018/10/31	0	0.00	2	8.00	8.00	-2	1,618	-0.12%
2018/10/26	15	7.90	0	0.00	7.85	15	1,595	0.94%
2018/10/25	13	7.93	0	0.00	7.92	13	1,580	0.82%
2018/10/24	0	0.00	127	8.03	8.06	-127	1,562	-8.13%	大賣/鉅額交易
2018/10/23	1	8.08	3	8.08	8.05	-2	1,545	-0.13%
2018/10/22	0	0.00	28	8.07	8.10	-28	1,570	-1.78%
2018/10/19	5	8.09	0	0.00	8.08	5	1,572	0.32%
2018/10/17	30	8.16	0	0.00	8.17	30	1,555	1.93%
2018/10/16	0	0.00	4	8.11	8.11	-4	1,524	-0.26%
2018/10/15	1	8.10	0	0.00	8.13	1	1,513	0.07%
2018/10/12	3	8.06	5	8.16	8.18	-2	1,501	-0.13%
2018/10/11	0	0.00	4	8.14	8.10	-4	1,474	-0.27%
2018/10/09	10	8.72	24	8.69	8.72	-14	1,443	-0.97%
2018/10/08	0	0.00	4	8.70	8.70	-4	1,434	-0.28%
2018/10/05	0	0.00	4	8.73	8.72	-4	1,430	-0.28%
2018/10/04	1	8.83	0.3	8.86	8.82	0.7	1,408	0.05%
2018/10/01	10	9.05	0	0.00	9.03	10	1,390	0.72%
2018/09/27	5	9.07	1	9.10	9.06	4	1,375	0.29%
2018/09/26	1	8.84	0	0.00	8.87	1	1,273	0.08%
2018/09/25	0	0.00	2	8.81	8.83	-2	1,257	-0.16%
2018/09/19	0	0.00	1	8.76	8.80	-1	1,234	-0.08%
2018/09/18	1	8.74	4	8.73	8.74	-3	1,229	-0.24%
2018/09/17	4	8.86	0	0.00	8.77	4	1,243	0.32%
2018/09/13	3	8.69	1	8.71	8.76	2	1,269	0.16%
2018/09/11	0	0.00	1	8.76	8.76	-1	1,272	-0.08%
2018/09/10	0	0.00	6	8.78	8.66	-6	1,287	-0.47%
2018/09/07	0	0.00	10	8.87	8.85	-10	1,296	-0.77%
2018/09/05	10	9.03	0	0.00	9.00	10	1,302	0.77%
2018/09/04	0	0.00	16	8.91	8.95	-16	1,304	-1.23%
2018/09/03	1	8.90	7	8.90	8.90	-6	1,314	-0.46%
2018/08/29	0	0.00	1	8.90	8.87	-1	1,364	-0.07%
2018/08/28	30	8.88	0	0.00	8.90	30	1,377	2.18%
2018/08/23	50	8.87	2	8.90	8.87	48	1,760	2.73%
2018/08/21	80	8.74	0	0.00	8.74	80	1,768	4.52%
2018/08/17	0	0.00	1	8.69	8.70	-1	1,814	-0.06%
2018/08/13	20	8.80	31	8.92	8.80	-11	1,931	-0.57%
2018/08/10	20	8.97	0	0.00	9.00	20	1,928	1.04%
2018/08/01	1	8.85	0	0.00	8.89	1	2,013	0.05%
2018/07/31	1	8.84	0	0.00	8.83	1	2,006	0.05%
2018/07/27	0	0.00	30	8.97	8.98	-30	1,982	-1.51%
2018/07/25	10	8.70	0	0.00	8.70	10	1,932	0.52%
2018/07/24	0	0.00	2	8.67	8.68	-2	1,927	-0.10%
2018/07/23	1	8.63	0	0.00	8.63	1	1,926	0.05%
2018/07/19	20	8.63	0	0.00	8.65	20	1,943	1.03%
2018/07/17	0	0.00	2.1	8.63	8.60	-2.1	1,967	-0.11%
2018/07/16	2	8.65	3	8.65	8.65	-1	1,971	-0.05%
2018/07/10	0	0.00	1.5	8.62	8.66	-1.5	1,976	-0.08%
2018/07/05	0	0.00	1	8.66	8.65	-1	1,982	-0.05%
2018/07/04	0	0.00	5	8.79	8.80	-5	1,968	-0.25%
2018/07/03	1	8.98	0	0.00	8.83	1	1,961	0.05%
2018/07/02	1	9.00	0	0.00	9.00	1	1,943	0.05%
2018/06/29	50	9.03	0	0.00	9.02	50	1,936	2.58%
2018/06/27	0	0.00	1	9.10	9.10	-1	1,993	-0.05%
2018/06/20	10	9.07	0	0.00	9.12	10	1,973	0.51%
2018/06/19	2	9.15	0	0.00	9.14	2	1,963	0.10%
2018/06/15	18	9.25	0	0.00	9.24	18	1,939	0.93%
2018/06/14	2	9.17	22.1	9.18	9.20	-20.1	1,926	-1.04%
2018/06/08	1	9.29	0	0.00	9.32	1	1,884	0.05%
2018/06/07	0	0.00	2	9.37	9.38	-2	1,861	-0.11%
2018/06/06	3	9.37	0	0.00	9.38	3	1,835	0.16%
2018/06/05	0	0.00	5	9.42	9.44	-5	1,814	-0.28%
2018/06/04	2	9.46	5	9.51	9.44	-3	1,798	-0.17%
2018/06/01	1	9.28	0	0.00	9.42	1	1,768	0.06%
2018/05/31	11	9.31	30	9.27	9.15	-19	1,697	-1.12%
2018/05/30	5	9.23	1	9.25	9.23	4	1,408	0.28%
2018/05/28	0	0.00	2	9.29	9.30	-2	1,388	-0.14%
2018/05/24	8	9.13	5.5	9.18	9.22	2.5	1,348	0.19%
2018/05/23	5	9.15	0	0.00	9.15	5	1,344	0.37%
2018/05/22	4	9.20	0	0.00	9.22	4	1,317	0.30%
2018/05/21	3	9.21	0	0.00	9.23	3	1,293	0.23%
2018/05/18	1	9.19	0	0.00	9.21	1	1,284	0.08%
2018/05/17	0	0.00	10	9.20	9.25	-10	1,308	-0.76%
2018/05/16	5	9.22	0	0.00	9.26	5	1,288	0.39%
2018/05/14	0	0.00	1	9.31	9.33	-1	1,295	-0.08%
2018/05/11	0	0.00	2	9.32	9.33	-2	1,315	-0.15%
2018/05/08	3	9.37	0	0.00	9.37	3	1,307	0.23%
2018/05/07	1	9.39	0	0.00	9.37	1	1,322	0.08%
2018/05/03	2	9.38	0	0.00	9.37	2	1,343	0.15%
2018/05/02	0	0.00	2	9.41	9.42	-2	1,342	-0.15%
2018/04/30	3	9.38	0	0.00	9.41	3	1,347	0.22%
2018/04/26	3	9.43	0	0.00	9.38	3	1,364	0.22%
2018/04/25	1	9.33	0	0.00	9.43	1	1,351	0.07%
2018/04/24	20	9.36	16	9.35	9.37	4	1,365	0.29%
2018/04/23	15	9.47	0	0.00	9.44	15	1,395	1.08%
2018/04/18	1	9.52	0	0.00	9.53	1	1,387	0.07%
2018/04/17	0	0.00	13	9.57	9.51	-13	1,387	-0.94%
2018/04/13	2	9.67	0	0.00	9.68	2	1,401	0.14%
2018/04/12	0	0.00	32	9.73	9.74	-32	1,407	-2.27%
2018/04/11	4	9.77	0	0.00	9.75	4	1,423	0.28%
2018/04/10	29	9.85	3	9.85	9.80	26	1,445	1.80%
2018/04/03	16	9.76	0	0.00	9.80	16	1,557	1.03%
2018/04/02	3	9.86	0	0.00	9.85	3	1,619	0.19%
2018/03/31	10	9.94	18	9.95	9.92	-8	1,623	-0.49%
2018/03/30	0	0.00	1	9.70	9.77	-1	1,585	-0.06%
2018/03/29	0	0.00	0.2	9.59	9.59	-0.2	1,560	-0.01%
2018/03/28	3	9.59	1	9.60	9.59	2	1,569	0.13%
2018/03/23	0	0.00	2	9.63	9.64	-2	1,567	-0.13%
2018/03/22	11	9.73	7	9.74	9.74	4	1,552	0.26%
2018/03/21	0	0.00	3	9.74	9.73	-3	1,545	-0.19%
2018/03/16	5	9.85	5	9.84	9.79	0	1,557	0.00%
2018/03/14	6	9.77	38	9.86	9.84	-32	1,554	-2.06%
2018/03/13	0	0.00	10	9.71	9.74	-10	1,532	-0.65%
2018/03/12	12	9.72	3	9.72	9.71	9	1,531	0.59%
2018/03/09	3	9.69	0	0.00	9.70	3	1,536	0.20%
2018/03/08	11	9.70	0	0.00	9.70	11	1,528	0.72%
2018/03/07	22	9.67	0	0.00	9.68	22	1,525	1.44%
2018/03/06	3	9.70	1	9.68	9.72	2	1,529	0.13%
2018/03/05	12	9.76	5	9.71	9.74	7	1,538	0.45%
2018/03/02	12	9.74	0	0.00	9.80	12	1,532	0.78%
2018/03/01	8	9.80	0	0.00	9.83	8	1,528	0.52%
2018/02/23	16	9.91	0	0.00	9.90	16	1,546	1.03%
2018/02/22	12	9.95	0	0.00	9.98	12	1,542	0.78%
2018/02/21	15	9.79	20	9.71	9.95	-5	1,550	-0.32%
2018/02/12	42	9.50	0	0.00	9.53	42	1,533	2.74%
2018/02/09	27	9.37	0	0.00	9.43	27	1,526	1.77%
2018/02/08	22	9.66	0	0.00	9.64	22	1,501	1.47%
2018/02/07	4	9.62	0	0.00	9.65	4	1,516	0.26%
2018/02/06	25	9.68	2	9.93	9.50	23	1,507	1.53%
2018/02/05	34	10.00	8	10.00	10.00	26	1,454	1.79%
2018/02/02	3	10.10	0	0.00	10.10	3	1,482	0.20%
2018/02/01	0	0.00	5	10.05	10.10	-5	1,483	-0.34%
2018/01/30	4	10.15	0	0.00	10.20	4	1,488	0.27%
2018/01/29	12	10.20	0	0.00	10.20	12	1,477	0.81%
2018/01/25	1	10.20	10	10.15	10.20	-9	1,463	-0.61%
2018/01/24	7	10.20	2	10.20	10.20	5	1,479	0.34%
2018/01/23	34	10.26	0	0.00	10.20	34	1,513	2.25%
2018/01/22	1	10.25	0	0.00	10.30	1	1,577	0.06%
2018/01/19	9	10.31	0	0.00	10.25	9	1,576	0.57%
2018/01/18	5	10.35	14	10.35	10.35	-9	1,667	-0.54%
2018/01/17	1	10.40	12	10.38	10.35	-11	1,643	-0.67%
2018/01/16	114	10.25	0.2	10.20	10.25	113.8	1,593	7.14%	大買/鉅額交易
2018/01/15	3	10.20	0	0.00	10.25	3	1,596	0.19%
2018/01/12	31	10.30	0	0.00	10.30	31	1,584	1.96%
2018/01/11	4	10.20	0	0.00	10.25	4	1,569	0.25%
2018/01/10	5	10.26	2	10.25	10.30	3	1,583	0.19%
2018/01/09	0	0.00	4	10.26	10.30	-4	1,576	-0.25%
2018/01/08	0	0.00	1	10.30	10.35	-1	1,574	-0.06%
2018/01/05	1	10.30	4	10.35	10.35	-3	1,564	-0.19%
2018/01/04	9	10.28	30	10.30	10.30	-21	1,546	-1.36%
2018/01/03	9	10.28	2	10.30	10.35	7	1,525	0.46%
2018/01/02	49	10.46	55	10.40	10.45	-6	1,479	-0.41%