盛達 (3027)-國泰-板橋券商分點個股進出

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

盛達

(3027)

可現股當沖

股價
49.35
漲跌
▲0.35
漲幅
+0.71%
成交量
10,740張
產業
上市通信網路類股▼0.43%
213人加入追蹤

立即追蹤
本地時間:13:35(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

盛達 (3027)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
2024/04/24	39.1	49.62	39	49.50	49.35	0.1	3,827	0.00%
2024/04/23	31.1	47.15	25	47.21	49.00	6.1	3,667	0.17%
2024/04/22	41	49.04	73.2	48.79	47.40	-32.2	3,578	-0.90%
2024/04/19	93.2	48.83	112.4	48.90	47.35	-19.2	3,391	-0.57%	大賣/
2024/04/18	37.2	48.10	64	47.91	47.35	-26.8	3,078	-0.87%
2024/04/17	136.4	48.88	150	49.20	48.55	-13.6	2,948	-0.46%	大買/大賣/
2024/04/16	56.3	47.10	38.1	47.13	46.25	18.2	2,505	0.73%
2024/04/15	21	45.39	14	45.98	46.55	7	2,182	0.32%
2024/04/12	5.1	43.40	17	43.74	44.65	-11.9	2,050	-0.58%
2024/04/11	5.1	41.87	0	0.00	41.70	5.1	1,986	0.25%
2024/04/10	3	42.97	6	42.90	42.80	-3	1,961	-0.15%
2024/04/09	2	42.43	0	0.00	42.80	2	1,957	0.10%
2024/04/08	23	43.07	5	42.88	42.85	18	1,961	0.92%
2024/04/03	4	45.44	8.1	44.95	44.55	-4.1	1,924	-0.21%
2024/04/02	3	45.17	6	45.13	44.90	-3	1,924	-0.16%
2024/04/01	3	43.93	21	44.09	43.45	-18	1,873	-0.96%
2024/03/29	3.1	44.37	16	44.52	44.55	-12.9	1,874	-0.69%
2024/03/28	9.1	46.44	9	46.07	45.60	0	1,856	0.00%
2024/03/27	24	47.47	10	47.49	46.40	14	1,809	0.77%
2024/03/26	11.2	45.25	19	45.12	44.70	-7.8	1,677	-0.47%
2024/03/25	5.1	45.63	9	45.74	45.70	-3.9	1,650	-0.24%
2024/03/22	17	44.18	11	43.98	44.75	6	1,615	0.37%
2024/03/21	0.1	43.00	0	0.00	42.70	0.1	1,584	0.00%
2024/03/20	1	42.30	6	42.40	42.10	-5	1,579	-0.32%
2024/03/19	1	42.60	1	42.55	42.50	0	1,583	0.00%
2024/03/18	1	42.85	0	0.00	43.00	1	1,594	0.06%
2024/03/15	1	42.65	0	0.00	42.55	1	1,647	0.06%
2024/03/14	1	42.25	3	42.47	42.20	-2	1,647	-0.12%
2024/03/13	14	43.60	5.1	43.57	43.00	8.9	1,642	0.54%
2024/03/12	2	43.90	1	43.95	43.95	1	1,625	0.06%
2024/03/11	1	44.75	6	44.31	44.00	-5	1,625	-0.31%
2024/03/08	9	43.97	4	43.61	43.35	5	1,654	0.30%
2024/03/07	11	45.50	25	45.06	44.75	-14	1,621	-0.86%
2024/03/06	31	46.89	34	46.42	46.40	-3	1,613	-0.19%
2024/03/05	5.1	46.99	13.2	47.51	46.35	-8.1	1,598	-0.51%
2024/03/04	14	46.44	2.5	46.51	46.80	11.5	1,503	0.76%
2024/03/01	6.1	46.78	1	46.50	46.45	5.1	1,467	0.35%
2024/02/29	25	47.16	4	47.26	47.05	21	1,441	1.46%
2024/02/27	4	46.29	12	46.42	46.55	-8	1,369	-0.58%
2024/02/26	10	46.80	10	46.04	45.60	0	1,302	0.00%
2024/02/23	25.1	45.68	30	45.54	45.30	-4.9	1,187	-0.41%
2024/02/22	7	45.19	13.1	45.70	45.10	-6	1,159	-0.52%
2024/02/21	32.1	45.52	4.6	45.53	45.85	27.5	1,125	2.45%
2024/02/20	11.1	43.11	2	43.55	43.55	9.1	1,029	0.88%
2024/02/19	1	43.05	5	42.97	42.90	-4	1,004	-0.40%
2024/02/16	4	42.11	7	42.71	42.85	-3	991	-0.30%
2024/02/15	0	0.00	4	41.25	41.40	-4	969	-0.41%
2024/02/02	4	38.79	0	0.00	38.65	4	971	0.41%
2024/02/01	0	38.50	0	0.00	38.40	0	968	0.00%
2024/01/31	1	38.25	0	39.00	38.30	1	968	0.10%
2024/01/30	3	38.47	0	39.00	38.20	3	968	0.31%
2024/01/29	1	38.70	0	42.05	38.75	1	971	0.10%
2024/01/25	1	38.80	0	0.00	38.60	1	973	0.10%
2024/01/24	2	39.43	0	39.65	39.25	2	964	0.21%
2024/01/22	0	0.00	0.2	39.05	39.60	-0.2	979	-0.02%
2024/01/19	1	38.90	0	0.00	38.90	1	978	0.10%
2024/01/18	1	39.15	0	0.00	38.90	1	980	0.10%
2024/01/17	1	39.80	9	39.67	39.20	-8	978	-0.82%
2024/01/16	12	40.99	1	40.75	40.65	11	966	1.14%
2024/01/15	0.2	41.80	3	41.57	41.75	-2.8	951	-0.30%
2024/01/12	0	39.45	3	39.48	39.20	-3	917	-0.33%
2024/01/11	1	39.55	0	40.60	39.85	1	920	0.11%
2024/01/10	1	40.05	0	40.90	40.05	1	943	0.11%
2024/01/09	4	41.23	1	41.10	40.90	3	945	0.32%
2024/01/08	2	41.83	3	41.98	41.85	-1	945	-0.11%
2024/01/05	0	0.00	2	41.50	41.40	-2	945	-0.21%
2024/01/04	0	0.00	0	41.75	41.25	0	948	0.00%
2024/01/03	1	41.95	0.1	41.75	41.50	1	960	0.10%
2024/01/02	3	43.18	2	43.08	42.55	1	953	0.10%
2023/12/29	3	42.82	0	41.90	42.75	3	946	0.32%
2023/12/28	4	42.48	0	41.80	42.55	4	941	0.43%
2023/12/26	0	0.00	3	42.25	42.15	-3	914	-0.33%
2023/12/25	1.1	41.51	2	41.65	41.70	-1	888	-0.11%
2023/12/21	1	40.00	0	0.00	40.05	1	893	0.11%
2023/12/19	2	40.70	0	40.85	40.40	2	927	0.22%
2023/12/18	2	41.40	3	40.70	40.70	-1	942	-0.11%
2023/12/15	3	41.70	1	41.95	41.65	2	946	0.21%
2023/12/14	0	0.00	1	42.00	41.85	-1	946	-0.11%
2023/12/13	0	0.00	3	42.78	42.20	-3	942	-0.32%
2023/12/12	23	43.36	20	43.59	43.00	3	939	0.32%
2023/12/11	0	0.00	1	42.50	41.80	-1	924	-0.11%
2023/12/08	3	42.95	3	42.85	42.35	0	935	0.00%
2023/12/07	10	42.85	12.1	42.93	42.40	-2.1	945	-0.22%
2023/12/06	0	0.00	0	42.25	41.95	0	932	0.00%
2023/12/05	3	42.17	3	42.55	42.95	0	911	0.00%
2023/12/04	6	41.13	0	41.50	41.05	6	870	0.69%
2023/12/01	4.1	41.76	6	42.34	41.40	-1.9	872	-0.21%
2023/11/30	8	41.18	6	40.98	41.60	2	860	0.23%
2023/11/28	3	40.00	5	40.05	40.10	-2	842	-0.24%
2023/11/27	4	40.00	1	40.55	39.80	3	845	0.35%
2023/11/24	8	40.71	2.1	40.21	40.55	5.9	855	0.70%
2023/11/22	0	0.00	1	40.00	39.95	-1	877	-0.11%
2023/11/21	5	40.75	8	39.99	39.90	-3	887	-0.34%
2023/11/20	3	40.05	1	40.00	40.15	2	903	0.22%
2023/11/17	0	0.00	0.1	39.60	39.70	-0.1	921	-0.01%
2023/11/16	2	39.43	0	0.00	39.80	2	936	0.21%
2023/11/15	2	39.55	4	39.80	39.20	-2	936	-0.21%
2023/11/14	4	39.23	7	39.15	39.55	-3	944	-0.32%
2023/11/13	12	38.79	6.2	39.01	39.30	5.8	952	0.61%
2023/11/10	0	0.00	0	37.10	36.50	0	925	0.00%
2023/11/09	2	36.63	0	37.13	36.60	2	940	0.21%
2023/11/08	0	0.00	0	37.74	37.25	0	969	0.00%
2023/11/07	0	0.00	1	37.15	37.15	-1	1,013	-0.10%
2023/11/06	0	0.00	1	37.05	37.10	-1	1,052	-0.10%
2023/11/02	1	36.20	4	36.24	36.20	-3	1,182	-0.25%
2023/10/31	3	36.93	0	37.70	35.85	3	1,391	0.22%
2023/10/30	0.2	37.65	0	38.00	37.40	0.1	1,444	0.01%
2023/10/27	1	37.05	0	37.90	37.30	1	1,478	0.07%
2023/10/26	1	37.70	0	38.95	37.75	1	1,514	0.07%
2023/10/25	0	0.00	0	38.05	38.50	0	1,526	0.00%
2023/10/24	0	38.00	0	0.00	38.00	0	1,548	0.00%
2023/10/20	2.1	37.14	0	0.00	37.05	2.1	1,606	0.13%
2023/10/19	0	0.00	1	37.70	37.75	-1	1,655	-0.06%
2023/10/18	6	37.13	2	37.05	37.10	4	1,666	0.24%
2023/10/17	3	39.04	4	39.19	38.60	-1	1,661	-0.06%
2023/10/16	1	39.85	0	0.00	39.80	1	1,696	0.06%
2023/10/13	0	40.30	0	0.00	40.00	0	1,843	0.00%
2023/10/11	0	0.00	0.2	40.50	40.30	-0.2	2,023	-0.01%
2023/10/06	0	0.00	0	42.30	41.75	0	2,072	0.00%
2023/10/05	0	0.00	0	41.15	42.40	0	2,165	0.00%
2023/10/04	0	40.50	1	40.45	40.60	-1	2,239	-0.04%
2023/10/03	0	0.00	0	42.25	41.75	0	2,381	0.00%
2023/10/02	9	42.07	8	42.10	42.05	1	2,450	0.04%
2023/09/28	0.1	42.35	0	42.70	42.25	0	2,571	0.00%
2023/09/25	15	42.12	10	42.00	42.00	5	3,034	0.16%
2023/09/22	0	0.00	1	40.00	40.30	-1	3,118	-0.03%
2023/09/21	0	0.00	0	40.75	40.10	0	3,291	0.00%
2023/09/20	1	42.50	1	41.70	41.50	0	3,345	0.00%
2023/09/19	0	41.60	0	0.00	41.70	0	3,478	0.00%
2023/09/14	31	42.99	31	43.07	42.65	0	4,076	0.00%
2023/09/13	0	0.00	2	41.70	41.35	-2	4,154	-0.05%
2023/09/12	4	41.11	0	0.00	40.90	4	4,321	0.09%
2023/09/11	6	42.88	5	42.29	41.55	1	4,405	0.02%
2023/09/07	1	41.90	2	42.30	41.80	-1	4,742	-0.02%
2023/09/06	0	0.00	2	42.45	42.25	-2	5,167	-0.04%
2023/09/05	5	42.00	5	42.09	42.20	0	5,602	0.00%
2023/09/04	3	41.22	0	0.00	41.05	3	5,927	0.05%
2023/09/01	3	42.15	0	0.00	41.90	3	6,450	0.05%
2023/08/30	2	41.80	4	42.00	42.20	-2	6,553	-0.03%
2023/08/29	1	41.00	0.2	41.10	41.20	0.8	6,608	0.01%
2023/08/28	1	41.85	1	41.20	40.90	0	6,622	0.00%
2023/08/25	0	0.00	1	42.55	42.55	-1	6,607	-0.02%
2023/08/24	1	42.45	1	42.60	42.45	0	6,616	0.00%
2023/08/23	13	43.53	1	43.50	42.80	12	6,624	0.18%
2023/08/22	0	0.00	7	44.09	44.00	-7	6,645	-0.11%
2023/08/21	0	0.00	4	45.40	45.30	-4	6,657	-0.06%
2023/08/18	0	0.00	8	45.54	45.35	-8	6,671	-0.12%
2023/08/17	5	44.98	2	45.60	45.85	3	6,677	0.04%
2023/08/16	1	43.85	0	0.00	43.95	1	6,699	0.01%
2023/08/15	5	43.06	6	43.20	43.40	-1	6,719	-0.01%
2023/08/14	1	42.90	0	0.00	42.10	1	6,740	0.01%
2023/08/11	19	44.68	3	44.75	43.80	16	6,731	0.24%
2023/08/10	6	45.89	15	45.99	45.25	-9	6,726	-0.13%
2023/08/09	11.5	47.04	0	0.00	47.10	11.5	6,736	0.17%
2023/08/08	33	47.74	7	48.54	47.15	26	6,750	0.39%
2023/08/07	42	51.23	88	50.23	51.50	-46	6,697	-0.69%
2023/08/04	14.1	48.12	51.2	49.49	50.30	-37.1	6,660	-0.56%
2023/08/02	24.5	48.30	17	48.25	46.25	7.5	6,868	0.11%
2023/08/01	12	48.69	6	48.86	49.05	6	6,836	0.09%
2023/07/31	21.7	48.52	8	48.43	47.70	13.7	6,823	0.20%
2023/07/28	0	47.70	2	47.43	47.65	-2	6,811	-0.03%
2023/07/27	1	47.10	0	0.00	47.70	1	6,836	0.01%
2023/07/26	5.1	46.43	5	46.52	46.25	0.1	6,882	0.00%
2023/07/25	30	46.40	1	46.30	46.35	29	6,893	0.42%
2023/07/24	5.1	47.03	2	47.10	46.10	3.1	6,906	0.04%
2023/07/21	0	0.00	5.1	48.11	48.95	-5.1	6,910	-0.07%
2023/07/20	19	48.55	1	48.45	48.45	18	6,972	0.26%
2023/07/19	3.1	49.40	7	48.88	48.50	-4	6,991	-0.06%
2023/07/18	26	49.80	14	50.78	49.10	12	7,064	0.17%
2023/07/17	33	51.29	13	52.09	52.50	20	7,043	0.28%
2023/07/14	3	48.95	12	48.98	48.65	-9	6,975	-0.13%
2023/07/13	1	48.40	17.8	48.49	48.30	-16.8	7,039	-0.24%
2023/07/12	39.1	48.67	22	48.51	48.30	17.1	7,101	0.24%
2023/07/11	5.1	50.05	3	50.65	49.60	2.1	7,190	0.03%
2023/07/10	23.1	50.59	7	50.69	50.10	16.1	7,562	0.21%
2023/07/07	44.1	52.95	17.2	52.84	52.80	26.8	7,906	0.34%
2023/07/06	5.5	54.08	9.3	54.41	53.90	-3.8	7,947	-0.05%
2023/07/05	19.2	56.21	10.1	56.74	56.20	9.1	7,914	0.12%
2023/07/04	15.1	55.64	14	55.26	55.50	1.1	7,863	0.01%
2023/07/03	14.4	55.23	18.1	55.17	55.30	-3.7	7,827	-0.05%
2023/06/30	38	54.61	50	54.31	54.80	-12	7,702	-0.16%
2023/06/29	22.6	53.32	32.1	53.20	54.00	-9.6	7,626	-0.13%
2023/06/28	15.1	52.24	10.2	51.56	51.20	4.9	7,506	0.07%
2023/06/27	51.1	50.82	8.3	50.88	50.80	42.8	7,528	0.57%
2023/06/26	16.7	53.03	14	53.00	52.10	2.7	7,474	0.04%
2023/06/21	126.1	54.59	125.2	54.90	53.10	1	7,485	0.01%	大買/大賣/
2023/06/20	10.3	52.07	22	52.48	52.10	-11.7	7,217	-0.16%
2023/06/19	11.1	51.56	22	50.85	51.60	-11	7,325	-0.15%
2023/06/16	25	52.49	23	51.40	50.30	2	7,552	0.03%
2023/06/15	9	51.58	25	51.33	51.10	-16	7,942	-0.20%
2023/06/14	28	51.58	21.2	51.61	51.10	6.8	8,305	0.08%
2023/06/13	51.1	51.49	82	51.39	51.70	-31	8,705	-0.36%
2023/06/12	172.5	51.00	185.1	50.51	50.00	-12.6	8,992	-0.14%	大買/大賣/
2023/06/09	116.3	50.08	144.4	49.83	50.30	-28.1	8,648	-0.32%	大買/大賣/
2023/06/08	99.1	48.16	121.1	48.07	47.00	-22	8,358	-0.26%	大賣/
2023/06/07	128.1	47.50	236	47.47	47.35	-108	8,240	-1.31%	大買/大賣/鉅額交易
2023/06/06	5	46.50	28.2	46.50	46.50	-23.2	7,867	-0.29%
2023/06/05	28	42.36	31	42.25	42.30	-3	7,948	-0.04%
2023/06/02	4	41.78	18	41.68	41.80	-14	8,028	-0.17%
2023/06/01	1	40.80	1	40.00	40.80	0	8,148	0.00%
2023/05/31	31	39.85	32	39.99	39.85	-1	8,317	-0.01%
2023/05/30	47.1	39.78	36	39.80	39.85	11.1	8,707	0.13%
2023/05/29	6	40.07	0	0.00	40.20	6	8,825	0.07%
2023/05/26	39	40.08	3	39.79	39.55	36	9,011	0.40%
2023/05/25	47	40.99	1	40.90	40.90	46	9,190	0.50%
2023/05/24	5	41.80	0	0.00	41.90	5	9,661	0.05%
2023/05/23	11	41.86	8	41.74	42.40	3	10,193	0.03%
2023/05/22	15	41.72	16.2	41.81	42.20	-1.2	10,526	-0.01%
2023/05/19	46	40.90	4	40.80	40.60	42	10,681	0.39%
2023/05/18	2.2	41.70	10	41.40	41.30	-7.8	10,949	-0.07%
2023/05/17	18	41.03	3	41.02	40.90	15	11,224	0.13%
2023/05/16	20	41.23	3	40.88	40.95	17	11,282	0.15%
2023/05/15	11	41.32	4.1	41.54	41.20	6.9	11,383	0.06%
2023/05/12	2	41.95	1	42.10	42.20	1	11,554	0.01%
2023/05/11	22	43.51	25	42.59	41.70	-3	11,677	-0.03%
2023/05/10	54	43.95	23	43.57	43.55	31	11,757	0.26%
2023/05/09	105.1	46.94	121	46.01	44.90	-15.9	11,756	-0.14%	大買/大賣/
2023/05/08	1	44.30	1	44.00	44.35	0	11,527	0.00%
2023/05/05	42	43.74	31	43.58	43.70	11	11,622	0.09%
2023/05/04	49	44.01	22	43.64	44.30	27	11,743	0.23%
2023/05/03	9	43.96	4	43.86	43.50	5	11,950	0.04%
2023/05/02	46	43.94	39	43.79	44.45	7	12,344	0.06%
2023/04/28	1	42.55	1	42.45	42.50	0	12,607	0.00%
2023/04/27	8	41.81	6	41.96	41.85	2	12,749	0.02%
2023/04/26	14	41.62	4.1	41.52	41.60	9.9	12,781	0.08%
2023/04/25	2	43.05	12	42.51	42.25	-10	12,856	-0.08%
2023/04/24	11	44.43	10	44.05	44.55	1	12,831	0.01%
2023/04/21	19	44.50	23.5	44.73	43.60	-4.5	12,990	-0.03%
2023/04/20	60	47.58	22.3	47.34	46.15	37.8	13,054	0.29%
2023/04/19	37.1	48.16	18	48.35	48.30	19.1	13,098	0.15%
2023/04/18	46.1	48.39	72	48.77	48.10	-26	13,164	-0.20%
2023/04/17	160.2	48.60	153.1	48.77	48.00	7.1	13,312	0.05%	大買/大賣/
2023/04/14	186.1	48.72	164.2	48.71	48.10	21.9	13,750	0.16%	大買/大賣/
2023/04/13	240.2	50.14	206	49.42	49.00	34.2	13,755	0.25%	大買/大賣/
2023/04/12	241.2	48.80	273.2	49.93	50.60	-32	13,382	-0.24%	大買/大賣/
2023/04/11	61	46.78	45	46.89	46.75	16	12,957	0.12%
2023/04/10	39.1	47.43	136.1	47.54	47.65	-97	12,977	-0.75%	大賣/
2023/04/07	36.1	47.43	38	47.40	47.20	-1.9	13,058	-0.01%
2023/04/06	78	46.38	2	46.35	46.25	76	13,022	0.58%
2023/03/31	34	46.04	5	46.02	46.00	29	13,146	0.22%
2023/03/30	1	45.80	11	45.92	45.85	-10	13,225	-0.08%
2023/03/29	14	45.74	14	46.30	45.35	0	13,310	0.00%
2023/03/28	39	45.59	26	45.78	46.15	13	13,502	0.10%
2023/03/27	25	46.03	16	46.34	45.75	9	13,565	0.07%
2023/03/24	14	45.84	18	46.08	45.50	-4	13,746	-0.03%
2023/03/23	26.1	47.22	19	47.61	46.70	7.1	14,235	0.05%
2023/03/22	60	47.70	67	48.21	47.70	-7	14,548	-0.05%
2023/03/21	84.2	48.02	52	48.00	47.35	32.2	14,637	0.22%
2023/03/20	159	47.44	177.1	47.80	47.70	-18.1	14,422	-0.13%	大買/大賣/
2023/03/17	64	45.26	106.1	45.26	45.55	-42.1	14,151	-0.30%	大賣/
2023/03/16	77.1	44.95	65.2	44.31	43.15	11.9	13,864	0.09%
2023/03/15	102.2	45.97	109	46.10	44.80	-6.9	13,872	-0.05%	大買/大賣/
2023/03/14	49	42.83	49	43.11	42.90	0	13,523	0.00%
2023/03/13	22	42.30	21	42.89	43.00	1	13,860	0.01%
2023/03/10	100	43.93	78	43.90	43.75	22	14,225	0.15%
2023/03/09	26	44.05	16	44.35	43.45	10	14,343	0.07%
2023/03/08	40.1	45.03	48	45.36	45.20	-7.9	14,704	-0.05%
2023/03/07	29	45.36	26.3	45.45	45.35	2.7	14,953	0.02%
2023/03/06	30	44.90	40	44.88	45.35	-10	15,024	-0.07%
2023/03/03	21	43.76	66	43.99	43.85	-45	14,898	-0.30%
2023/03/02	124	44.19	51	43.94	42.85	73	14,781	0.49%	大買/
2023/03/01	41	43.38	44	43.15	43.60	-3	14,420	-0.02%
2023/02/24	21	42.80	26	42.86	42.90	-5	14,315	-0.03%
2023/02/23	73.1	43.01	71.2	42.98	43.10	1.9	14,202	0.01%
2023/02/22	108.2	42.93	189	43.13	43.30	-80.8	14,043	-0.58%	大買/大賣/
2023/02/21	236	42.97	232	42.76	41.75	4	13,598	0.03%	大買/大賣/
2023/02/20	102	41.11	113	41.16	41.40	-11	13,096	-0.08%	大買/大賣/
2023/02/17	59.5	39.81	54	39.67	39.90	5.5	12,905	0.04%
2023/02/16	82	39.56	78	39.79	40.50	4	12,807	0.03%
2023/02/15	59	38.92	80.1	38.78	38.80	-21.1	12,600	-0.17%
2023/02/14	48	36.94	29	37.21	37.00	19	12,422	0.15%
2023/02/13	75.1	36.52	43.4	36.53	36.50	31.7	12,420	0.26%
2023/02/10	70	38.95	63	39.20	38.55	7	12,564	0.06%
2023/02/09	65	38.58	98	38.37	38.60	-33	12,748	-0.26%
2023/02/08	36.4	39.04	31	39.61	38.50	5.4	12,811	0.04%
2023/02/07	22	39.61	10	39.55	39.60	12	12,781	0.09%
2023/02/06	29	39.21	31	39.13	39.25	-2	12,779	-0.02%
2023/02/03	26	38.89	47	38.90	38.50	-21	12,727	-0.16%
2023/02/02	43	39.82	18.3	39.82	39.90	24.7	12,609	0.20%
2023/02/01	28.3	40.65	38.3	39.90	39.85	-10	12,472	-0.08%
2023/01/31	119	40.83	122	40.66	41.20	-3	12,257	-0.02%	大買/大賣/
2023/01/30	68	38.68	112	38.64	39.10	-44	11,844	-0.37%	大賣/
2023/01/17	49	36.18	70	36.22	36.40	-21	11,549	-0.18%
2023/01/16	36	34.25	35	34.39	34.60	1	11,418	0.01%
2023/01/13	31	34.89	30	34.81	34.35	1	11,423	0.01%
2023/01/12	1	36.20	14	36.37	36.15	-13	11,390	-0.11%
2023/01/11	66	36.81	111	36.86	36.20	-45	11,389	-0.39%	大賣/
2023/01/10	79	37.44	41	37.87	37.00	38	11,213	0.34%
2023/01/09	29	37.05	23	37.08	37.45	6	11,059	0.05%
2023/01/06	28.3	35.94	51.1	36.58	36.75	-22.8	10,943	-0.21%
2023/01/05	85.8	36.76	82	36.34	36.30	3.8	10,843	0.04%
2023/01/04	148.1	36.92	142.2	37.19	37.20	6	10,622	0.06%	大買/大賣/
2023/01/03	40.1	34.95	39	34.93	35.10	1.1	10,104	0.01%
2022/12/30	9	34.08	12	33.98	33.45	-3	9,948	-0.03%
2022/12/29	8	34.43	6	34.28	34.35	2	9,931	0.02%
2022/12/28	7	35.76	37	35.34	35.00	-30	9,959	-0.30%
2022/12/27	74	36.22	8	36.49	36.70	66	9,988	0.66%
2022/12/26	30	35.97	9	35.78	36.15	21	9,992	0.21%
2022/12/23	29	35.67	39	35.57	36.05	-10	9,966	-0.10%
2022/12/22	15	34.37	21	34.33	34.50	-6	9,874	-0.06%
2022/12/21	16	34.17	13	34.03	33.80	3	9,800	0.03%
2022/12/20	49.1	35.62	46	35.48	34.20	3.1	9,769	0.03%
2022/12/19	41	36.95	32	37.14	35.90	9	9,585	0.09%
2022/12/16	123	37.65	99	37.86	37.00	24	9,527	0.25%	大買/
2022/12/15	219.1	38.30	205	38.53	39.00	14.1	9,295	0.15%	大買/大賣/
2022/12/14	71	36.74	96.3	37.03	37.75	-25.3	8,711	-0.29%
2022/12/13	80	34.93	66	35.10	34.35	14	8,350	0.17%
2022/12/12	67	34.67	52	34.42	34.10	15	8,104	0.19%
2022/12/09	35.1	33.51	33	34.26	34.80	2.1	8,101	0.03%
2022/12/08	12	34.25	6	34.78	34.80	6	7,933	0.08%
2022/12/07	148	34.76	107	35.06	34.45	41	8,029	0.51%	大買/大賣/
2022/12/06	87	34.27	86	34.56	33.90	1	7,813	0.01%
2022/12/05	26.2	34.00	34	34.44	35.00	-7.8	7,827	-0.10%
2022/12/02	150.1	33.71	163.1	33.53	34.40	-12.9	7,489	-0.17%	大買/大賣/
2022/12/01	85	32.24	99	32.73	33.25	-14	6,982	-0.20%
2022/11/30	153.1	30.56	173	30.72	30.25	-20	6,673	-0.30%	大買/大賣/
2022/11/29	112	28.09	157	27.75	29.25	-45	6,178	-0.73%	大買/大賣/
2022/11/28	55	27.53	41	27.46	27.70	14	5,838	0.24%
2022/11/25	8	26.23	7	26.01	25.75	1	5,729	0.02%
2022/11/24	4	26.25	5	26.38	26.20	-1	5,671	-0.02%
2022/11/23	2	25.43	17	25.59	26.00	-15	5,621	-0.27%
2022/11/22	14	25.02	24	24.89	25.40	-10	5,610	-0.18%
2022/11/21	24	25.85	10.1	26.26	25.55	13.9	5,635	0.25%
2022/11/18	34	25.64	5	25.46	25.30	29	5,555	0.52%
2022/11/17	16	25.11	29	25.00	25.25	-13	5,490	-0.24%
2022/11/16	0	0.00	1	24.65	24.60	-1	5,432	-0.02%
2022/11/15	53	26.08	65	25.47	24.80	-12	5,401	-0.22%
2022/11/14	55	26.20	42	25.93	26.35	13	5,315	0.24%
2022/11/11	8.1	25.86	10	25.51	25.35	-1.9	5,212	-0.04%
2022/11/10	19	26.29	17	26.08	25.85	2	5,116	0.04%
2022/11/09	37	26.26	19	26.54	26.10	18	4,983	0.36%
2022/11/08	59	27.00	42	26.71	26.50	17	4,905	0.35%
2022/11/07	60	27.01	66	27.06	26.65	-6	4,624	-0.13%
2022/11/04	25	25.17	36	25.85	26.65	-11	4,221	-0.26%
2022/11/03	73	24.88	76	24.57	24.25	-3	4,008	-0.07%
2022/11/02	32	24.57	45	24.23	24.25	-13	3,901	-0.33%
2022/11/01	26	23.38	17	23.24	23.40	9	3,829	0.23%
2022/10/31	0	22.10	0	0.00	22.45	0	3,802	0.00%
2022/10/28	0	21.93	0	0.00	21.70	0	3,790	0.00%
2022/10/26	0	0.00	1	22.30	22.05	-1	3,759	-0.03%
2022/10/24	1	24.00	4	23.61	22.90	-3	3,705	-0.08%
2022/10/21	11	23.89	18	23.81	23.55	-7	3,658	-0.19%
2022/10/20	11	23.67	7	23.49	23.55	4	3,562	0.11%
2022/10/19	13	23.72	12	23.40	22.90	1	3,458	0.03%
2022/10/18	5	22.60	2	22.58	22.90	3	3,400	0.09%
2022/10/17	0	22.30	4	22.44	22.50	-4	3,372	-0.12%
2022/10/14	9	22.58	4	22.34	22.45	5	3,346	0.15%
2022/10/13	0	22.10	4	22.03	20.95	-4	3,285	-0.12%
2022/10/12	2	22.52	2	22.40	22.30	0	3,236	0.00%
2022/10/11	20	23.06	22	22.98	22.75	-2	3,199	-0.06%
2022/10/07	0	0.00	1	25.30	25.25	-1	3,149	-0.03%
2022/10/06	6	25.89	4	25.76	25.75	2	3,112	0.06%
2022/10/05	19	25.91	8	25.66	25.30	11	3,038	0.36%
2022/10/04	49	25.81	54	25.71	26.00	-5	2,936	-0.17%
2022/10/03	35	25.36	39	25.11	25.40	-4	2,770	-0.14%
2022/09/30	19	23.64	22	23.85	24.00	-3	2,588	-0.12%
2022/09/29	18	23.00	19	23.09	23.05	-1	2,491	-0.04%
2022/09/27	23	23.91	12	23.04	23.45	11	2,338	0.47%
2022/09/26	29	25.31	26	25.41	25.00	3	2,244	0.13%
2022/09/23	26	25.12	25	25.34	25.45	1	2,179	0.05%
2022/09/22	7	24.53	7.1	24.55	24.55	-0.1	2,076	-0.01%
2022/09/21	88	24.77	92	25.03	24.30	-4	2,035	-0.20%
2022/09/20	167	25.21	162	25.00	25.50	5	1,990	0.25%	大買/大賣/
2022/09/19	3	25.72	7	26.19	24.90	-4	1,926	-0.21%
2022/09/16	15	26.19	12	26.70	26.40	3	1,861	0.16%
2022/09/15	3	27.75	24	27.43	27.15	-21	1,727	-1.22%
2022/09/14	79	27.32	77.1	27.17	27.95	1.9	1,591	0.12%
2022/09/13	49.1	26.03	50	26.14	26.60	-1	1,314	-0.07%
2022/09/12	38.1	24.97	24	24.87	24.40	14.1	1,015	1.39%
2022/09/08	2	23.85	2	23.90	23.90	0	802	0.00%
2022/09/07	5	21.75	8	21.33	21.75	-3	713	-0.42%
2022/09/06	10	21.54	0	0.00	21.10	10	699	1.43%
2022/09/02	4	23.60	4	23.29	23.30	0	643	0.00%
2022/09/01	3	22.77	18	22.61	22.40	-15	571	-2.62%
2022/08/30	0	0.00	12	21.79	21.70	-12	482	-2.49%
2022/08/29	1	22.10	6	21.36	21.55	-5	454	-1.10%
2022/08/26	31	20.64	29	20.59	21.35	2	422	0.47%
2022/08/25	1	20.30	0	0.00	20.30	1	360	0.28%
2022/08/22	1	19.15	0	0.00	19.10	1	332	0.30%
2022/08/19	2	19.40	5	18.93	19.60	-3	313	-0.96%
2022/08/18	0	17.55	0	0.00	17.90	0	234	0.00%
2022/08/17	0	0.00	1	17.70	17.65	-1	242	-0.41%
2022/08/16	1	17.60	2	17.50	17.60	-1	249	-0.40%
2022/08/15	2	17.70	0	0.00	17.60	2	249	0.80%
2022/08/12	9	17.99	5	18.03	17.90	4	258	1.55%
2022/08/11	5	18.30	1	18.50	18.25	4	267	1.49%
2022/08/10	0	20.00	13	18.37	18.35	-13	306	-4.24%
2022/08/09	22	18.99	11	18.81	18.80	11	326	3.37%
2022/08/04	4	18.29	0	0.00	17.90	4	333	1.20%
2022/08/03	0	18.95	0	0.00	18.65	0	334	0.00%
2022/08/02	5	18.70	3	18.73	18.75	2	337	0.59%
2022/08/01	5	19.39	0	0.00	19.40	5	343	1.45%
2022/07/29	3	18.15	0	0.00	18.20	3	333	0.90%
2022/07/28	0	0.00	0.4	18.13	18.15	-0.4	335	-0.12%
2022/07/27	0	0.00	0	18.50	18.25	0	337	0.00%
2022/07/25	0	0.00	0	18.50	18.30	0	356	0.00%
2022/07/22	0	0.00	0.2	18.50	18.30	-0.2	359	-0.04%
2022/07/21	2	18.45	3	18.55	18.55	-1	365	-0.27%
2022/07/20	3	18.20	0	0.00	17.95	3	366	0.82%
2022/07/12	0.1	17.10	0	0.00	17.80	0.1	378	0.01%
2022/07/11	0	17.70	0	0.00	17.85	0	383	0.00%
2022/07/08	0	0.00	7	18.00	17.95	-7	384	-1.82%
2022/07/07	1	17.49	1	17.50	17.55	0	383	0.01%
2022/07/06	1	17.90	0	0.00	17.40	1	384	0.26%
2022/07/05	0	0.00	7	17.57	17.85	-7	386	-1.81%
2022/07/04	0.1	17.20	0	0.00	17.30	0.1	384	0.01%
2022/07/01	7	17.05	7	17.48	17.30	0	389	0.01%
2022/06/30	4.2	17.91	0	0.00	17.55	4.2	386	1.10%
2022/06/29	0	18.25	0	0.00	18.45	0	384	0.00%
2022/06/27	0	18.35	10	18.30	18.30	-10	386	-2.59%
2022/06/24	0	17.40	0	0.00	17.35	0	382	0.00%
2022/06/22	0	17.03	0	0.00	17.05	0	382	0.01%
2022/06/21	7	17.55	0	0.00	17.60	7	383	1.83%
2022/06/20	0.1	16.90	2	17.30	17.00	-2	384	-0.51%
2022/06/17	0.1	17.70	0	0.00	17.80	0.1	383	0.01%
2022/06/16	0.1	18.20	0	0.00	18.00	0.1	384	0.04%
2022/06/14	0.1	17.85	0	0.00	18.05	0.1	384	0.01%
2022/06/13	0.2	18.40	0	0.00	18.20	0.2	386	0.05%
2022/06/10	1.1	18.61	2	18.68	18.65	-0.9	389	-0.23%
2022/06/09	2	18.88	2	19.20	18.90	0	393	0.00%
2022/06/08	0	19.05	5	19.10	19.15	-5	399	-1.25%
2022/06/07	0.2	19.10	1	19.15	19.00	-0.8	410	-0.20%
2022/06/06	1	19.05	0	0.00	19.05	1	411	0.24%
2022/06/02	0	19.25	0	0.00	19.20	0	416	0.01%
2022/06/01	0	19.30	0	0.00	19.30	0	421	0.00%
2022/05/31	0.1	19.25	0	0.00	19.20	0.1	425	0.01%
2022/05/30	0	0.00	0	19.20	19.40	0	431	0.00%
2022/05/27	0	19.21	6	19.43	19.25	-6	434	-1.38%
2022/05/26	1.2	19.52	21	19.25	19.35	-19.8	438	-4.52%
2022/05/25	1	19.80	2.1	19.80	19.75	-1.1	437	-0.24%
2022/05/24	0.1	19.40	5	20.03	19.55	-5	438	-1.13%
2022/05/23	4	19.70	1	19.85	19.90	3	434	0.69%
2022/05/20	21	20.29	23	20.05	19.95	-2	434	-0.46%
2022/05/19	19	19.59	13	19.74	20.40	6	424	1.41%
2022/05/18	30	19.97	9.2	19.89	19.95	20.8	414	5.01%
2022/05/17	3	19.11	1	19.20	18.75	2	377	0.54%
2022/05/13	0	0.00	4	17.65	17.65	-4	387	-1.03%
2022/05/12	0.2	16.93	0	0.00	16.80	0.2	394	0.05%
2022/05/09	0.2	17.50	0	0.00	17.10	0.2	415	0.05%
2022/05/04	0.1	18.68	0	0.00	18.50	0.1	413	0.02%
2022/05/03	0	0.00	2	18.13	18.20	-2	417	-0.48%
2022/04/29	1	18.51	1	18.30	18.30	0	420	0.00%
2022/04/27	0.2	18.80	0	0.00	18.95	0.2	409	0.05%
2022/04/26	0.1	19.70	0	0.00	19.75	0.1	407	0.01%
2022/04/25	0	0.00	4	19.88	19.40	-4	410	-0.97%
2022/04/22	0.1	20.35	1	20.30	20.30	-0.9	407	-0.22%
2022/04/21	1	20.50	0	0.00	20.50	1	409	0.24%
2022/04/20	2	20.65	4	20.65	20.65	-2	410	-0.49%
2022/04/19	1	20.50	5	20.50	20.50	-4	419	-0.95%
2022/04/18	0.1	20.50	0	0.00	20.40	0.1	443	0.02%
2022/04/15	0.1	20.50	0	0.00	20.50	0.1	446	0.01%
2022/04/14	10	20.99	0	0.00	20.90	10	453	2.21%
2022/04/12	1.2	20.75	0	0.00	20.80	1.2	467	0.26%
2022/04/11	2	21.10	0	21.15	21.05	2	472	0.42%
2022/04/07	0	0.00	1	21.50	21.15	-1	481	-0.21%
2022/04/06	1	21.81	0	0.00	21.80	1	480	0.21%
2022/04/01	0	21.80	0	0.00	21.80	0	486	0.00%
2022/03/31	0	22.25	2	22.05	22.05	-2	493	-0.41%
2022/03/30	0	22.32	0	0.00	22.15	0	497	0.00%
2022/03/29	0	21.99	0	0.00	21.70	0	496	0.00%
2022/03/28	0	22.17	0	0.00	21.80	0	499	0.00%
2022/03/25	0	22.55	0	0.00	22.25	0	504	0.00%
2022/03/24	0	22.21	0	0.00	22.15	0	510	0.00%
2022/03/23	0	22.93	0	0.00	21.85	0	509	0.00%
2022/03/22	0	21.88	0	0.00	21.80	0	510	0.00%
2022/03/21	0	0.00	0	21.55	21.65	0	508	0.00%
2022/03/17	0	0.00	0.1	21.40	21.50	-0.1	522	-0.02%
2022/03/16	0.1	20.87	0	0.00	20.90	0.1	533	0.01%
2022/03/15	1	21.15	0	21.30	21.00	1	530	0.18%
2022/03/11	1.1	20.86	0	22.00	21.10	1	529	0.20%
2022/03/10	1	21.65	0	22.90	21.30	1	527	0.19%
2022/03/09	0	21.90	0	22.00	21.65	0	519	0.00%
2022/03/08	0.1	21.32	0	0.00	21.50	0.1	531	0.01%
2022/03/01	5	22.30	0	0.00	22.55	5	583	0.86%
2022/02/24	0	22.93	0	0.00	21.95	0	609	0.00%
2022/02/23	1	23.10	2	23.10	23.10	-1	608	-0.16%
2022/02/22	2	23.00	0	0.00	22.80	2	623	0.32%
2022/02/21	1	23.30	0	0.00	23.20	1	641	0.16%
2022/02/18	0	0.00	1	23.00	23.50	-1	676	-0.15%
2022/02/17	0	0.00	3	23.50	23.05	-3	730	-0.41%
2022/02/16	2	23.35	0	0.00	23.35	2	760	0.26%
2022/02/11	0	0.00	1	23.10	23.00	-1	754	-0.13%
2022/02/10	1	22.95	0	0.00	23.05	1	772	0.13%
2022/01/18	0	22.40	0	0.00	22.05	0	961	0.00%
2022/01/13	1	21.90	0	0.00	22.00	1	949	0.11%
2022/01/12	1	21.60	0	0.00	21.95	1	949	0.11%
2022/01/05	1	22.10	0	0.00	22.10	1	913	0.11%
2022/01/04	0	0.00	2	22.25	22.30	-2	915	-0.22%
2021/12/30	0	0.00	3	22.45	22.80	-3	910	-0.33%
2021/12/29	1	22.45	0	0.00	22.30	1	913	0.11%
2021/12/28	0	0.00	1	22.35	22.35	-1	918	-0.11%
2021/12/24	1	22.45	25	22.30	22.20	-24	921	-2.60%
2021/12/23	0	0.00	0	22.40	22.40	0	920	0.00%
2021/12/22	0	0.00	1	22.60	22.30	-1	930	-0.11%
2021/12/21	2	22.50	2	22.30	22.35	0	940	0.00%
2021/12/16	5	22.55	5	22.30	22.35	0	954	0.00%
2021/12/15	0	0.00	1	22.20	22.30	-1	972	-0.10%
2021/12/14	1	21.95	0	0.00	21.95	1	979	0.10%
2021/12/13	1	22.40	0	0.00	22.40	1	986	0.10%
2021/12/10	2	22.55	1	22.70	22.50	1	999	0.10%
2021/12/09	0	0.00	1	23.35	23.05	-1	997	-0.10%
2021/12/06	0	0.00	2	23.15	23.05	-2	1,005	-0.20%
2021/12/02	2	23.03	0	0.00	22.95	2	1,014	0.20%
2021/12/01	2	23.40	0	0.00	23.45	2	1,003	0.20%
2021/11/30	1	23.70	0	0.00	23.35	1	995	0.10%
2021/11/26	1	24.30	0	0.00	24.20	1	981	0.10%
2021/11/25	5	25.44	2	25.15	25.15	3	967	0.31%
2021/11/24	2	26.15	3	26.12	26.20	-1	955	-0.10%
2021/11/23	0	0.00	2	25.05	25.30	-2	937	-0.21%
2021/11/22	0	0.00	5	25.16	25.30	-5	929	-0.54%
2021/11/19	2	25.10	5	24.93	24.80	-3	933	-0.32%
2021/11/18	7	25.66	1	25.65	25.40	6	923	0.65%
2021/11/17	10	26.02	5	26.02	26.10	5	909	0.55%
2021/11/16	11	26.00	3.1	26.53	26.95	8	875	0.91%
2021/11/15	22	25.03	10	25.27	25.10	12	821	1.46%
2021/11/12	0	0.00	4	23.85	24.10	-4	796	-0.50%
2021/11/11	9	24.80	3	25.48	24.25	6	790	0.76%
2021/11/10	0	0.00	8	24.80	24.85	-8	784	-1.02%
2021/11/09	0	0.00	1.1	24.99	25.00	-1.1	783	-0.14%
2021/11/05	0	0.00	0.1	24.30	24.35	-0.1	760	-0.01%
2021/11/04	1	24.20	0	0.00	24.10	1	760	0.13%
2021/11/03	7	24.16	6	24.83	23.90	1	749	0.13%
2021/11/02	1	24.30	2	25.00	24.10	-1	726	-0.14%
2021/11/01	11	24.57	1	25.15	24.20	10	709	1.41%
2021/10/29	12	24.57	1	25.05	24.50	11	690	1.59%
2021/10/28	1	23.70	6.3	24.00	24.00	-5.3	612	-0.86%
2021/10/27	0	0.00	2	22.08	21.85	-2	602	-0.33%
2021/10/26	0	0.00	1	21.80	21.55	-1	640	-0.16%
2021/10/20	0	0.00	1	21.80	21.60	-1	735	-0.14%
2021/10/19	0	0.00	1	21.80	21.70	-1	753	-0.13%
2021/10/18	0	0.00	1	21.40	21.10	-1	774	-0.13%
2021/10/12	0.1	21.85	0	0.00	21.75	0.1	1,030	0.01%
2021/10/08	0	0.00	0	22.90	22.85	0	1,054	0.00%
2021/10/04	0	0.00	1	22.55	22.00	-1	1,441	-0.07%
2021/10/01	1	22.80	1	23.30	22.80	0	1,442	0.00%
2021/09/30	1	23.55	1	24.00	24.00	0	1,441	0.00%
2021/09/29	1	23.50	1	24.40	23.90	0	1,453	0.00%
2021/09/28	0	0.00	11	24.25	24.10	-11	1,460	-0.75%
2021/09/27	0	0.00	2	24.38	24.75	-2	1,454	-0.14%
2021/09/24	11	24.39	3	24.27	24.15	8	1,477	0.54%
2021/09/17	1	23.65	1	24.25	24.05	0	1,537	0.00%
2021/09/16	2	23.85	0	0.00	23.85	2	1,540	0.13%
2021/09/15	0	0.00	1	23.80	24.00	-1	1,537	-0.07%
2021/09/10	2	22.10	0	0.00	22.00	2	1,556	0.13%
2021/09/08	2	21.15	0	0.00	21.00	2	1,582	0.13%
2021/09/07	0	0.00	2	22.65	22.45	-2	1,604	-0.12%
2021/08/25	0	0.00	3	22.05	22.50	-3	1,687	-0.18%
2021/08/23	0	0.00	10	21.35	21.40	-10	1,714	-0.58%
2021/08/20	10	20.35	0	0.00	20.15	10	1,725	0.58%
2021/08/18	2	19.30	5	19.51	21.10	-3	1,810	-0.17%
2021/08/16	2.1	20.40	1	20.10	20.10	1.1	1,889	0.06%
2021/08/13	5	21.67	1	21.80	21.25	4	1,926	0.21%
2021/08/10	3	22.93	2.1	23.00	22.80	0.9	2,010	0.05%
2021/08/09	1	22.80	3	22.70	22.60	-2	2,041	-0.10%
2021/08/06	1	23.05	0	0.00	23.00	1	2,066	0.05%
2021/08/05	2	23.60	0	23.80	23.45	2	2,110	0.09%
2021/08/04	4	23.90	0	0.00	23.80	4	2,151	0.19%
2021/08/02	2	22.95	0.2	22.90	23.00	1.8	2,203	0.08%
2021/07/30	5.2	23.20	5	23.15	23.00	0.2	2,233	0.01%
2021/07/28	2	23.55	15	22.87	23.45	-13	2,301	-0.56%
2021/07/27	6	24.26	1	25.30	24.10	5	2,342	0.21%
2021/07/26	12	25.23	10	25.36	25.05	2	2,394	0.08%
2021/07/23	4	25.53	2	25.58	25.35	2	2,409	0.08%
2021/07/22	2	25.70	22	25.72	25.70	-20	2,416	-0.83%
2021/07/21	7	25.46	7	25.29	25.10	0	2,424	0.00%
2021/07/20	18	25.87	8	26.01	25.65	10	2,421	0.41%
2021/07/19	17	26.99	14.1	26.82	26.50	2.9	2,415	0.12%
2021/07/16	1	25.50	2	25.90	25.50	-1	2,374	-0.04%
2021/07/15	0	0.00	1	25.50	25.50	-1	2,398	-0.04%
2021/07/14	25	26.57	9	26.41	25.90	16	2,393	0.67%
2021/07/13	24	25.89	8.3	26.15	26.15	15.7	2,265	0.69%
2021/07/12	0	0.00	2	24.00	23.80	-2	2,156	-0.09%
2021/07/09	3	23.17	1	23.50	23.00	2	2,239	0.09%
2021/07/08	0	0.00	2	23.00	22.85	-2	2,360	-0.08%
2021/07/07	0	0.00	2	22.83	22.75	-2	2,460	-0.08%
2021/07/06	0	0.00	1	22.70	22.70	-1	2,594	-0.04%
2021/07/05	6	23.45	0	22.90	23.45	6	2,889	0.21%
2021/07/02	1	22.70	0	0.00	22.75	1	2,972	0.03%
2021/07/01	3	24.00	0	0.00	22.75	3	3,113	0.10%
2021/06/30	3	24.27	1	23.95	24.00	2	3,792	0.05%
2021/06/28	1	23.25	0	0.00	23.40	1	4,132	0.02%
2021/06/25	0	0.00	1	23.00	22.80	-1	4,190	-0.02%
2021/06/23	0	0.00	2	22.63	22.75	-2	4,223	-0.05%
2021/06/22	4	21.88	0	0.00	21.95	4	4,222	0.09%
2021/06/21	1	22.45	14	22.62	21.80	-13	4,221	-0.31%
2021/06/18	9	22.67	0	0.00	22.65	9	4,223	0.21%
2021/06/17	0	0.00	2	23.10	23.40	-2	4,346	-0.05%
2021/06/16	0	0.00	3	23.32	23.15	-3	4,464	-0.07%
2021/06/15	3	22.72	1	22.75	22.80	2	4,511	0.04%
2021/06/11	4	22.34	9	22.31	22.10	-5	4,526	-0.11%
2021/06/10	1	22.75	2.1	22.60	22.55	-1.1	4,532	-0.02%
2021/06/09	2	22.48	1	22.65	22.65	1	4,544	0.02%
2021/06/08	2	22.73	1	22.75	23.25	1	4,609	0.02%
2021/06/03	0	0.00	1	23.55	23.20	-1	4,643	-0.02%
2021/06/02	3	23.35	1	23.50	23.35	2	4,649	0.04%
2021/06/01	5	23.71	5	24.06	23.80	0	4,686	0.00%
2021/05/31	0	0.00	3	23.50	23.45	-3	4,715	-0.06%
2021/05/28	4	23.33	0	0.00	23.30	4	4,738	0.08%
2021/05/27	9	23.13	9	23.18	23.20	0	4,753	0.00%
2021/05/26	8	23.52	3	23.13	23.20	5	4,766	0.10%
2021/05/25	7	22.99	6	23.15	22.80	1	4,719	0.02%
2021/05/24	11	22.67	10	22.53	22.60	1	4,726	0.02%
2021/05/21	9	22.99	20	23.00	23.10	-11	4,723	-0.23%
2021/05/20	2.5	21.54	0	0.00	21.00	2.5	4,773	0.05%
2021/05/19	0	0.00	10	21.55	22.25	-10	4,753	-0.21%
2021/05/18	12	20.14	2	19.60	20.25	10	4,732	0.21%
2021/05/17	11.2	18.70	1	18.95	18.45	10.2	4,719	0.22%
2021/05/14	10	22.25	11	23.07	20.50	-1	4,678	-0.02%
2021/05/13	24	19.94	78	20.61	21.45	-54	4,648	-1.16%
2021/05/12	20	21.80	4	21.80	21.80	16	4,607	0.35%
2021/05/11	1	24.25	0	0.00	24.15	1	4,571	0.02%
2021/05/10	1	26.00	0	0.00	25.70	1	4,531	0.02%
2021/05/07	6	26.33	5	26.27	26.60	1	4,513	0.02%
2021/05/06	5	27.09	7	27.00	26.20	-2	4,480	-0.04%
2021/05/05	9	25.53	8	26.28	25.30	1	4,401	0.02%
2021/05/04	2	26.98	6	24.50	25.35	-4	4,372	-0.09%
2021/05/03	1.1	27.51	16	27.86	27.10	-15	4,317	-0.35%
2021/04/29	17	29.68	10	29.82	29.75	7	4,254	0.16%
2021/04/28	0	0.00	23	30.42	30.30	-23	4,224	-0.54%
2021/04/27	0	31.00	5	30.50	30.30	-5	4,215	-0.12%
2021/04/26	0.1	32.05	13	30.95	30.85	-12.9	4,198	-0.31%
2021/04/23	11.1	30.17	8	30.84	31.50	3.1	4,209	0.07%
2021/04/22	37	31.77	7	31.61	30.65	30	4,187	0.72%
2021/04/21	8	32.70	20	33.69	33.70	-12	4,095	-0.29%
2021/04/20	0	32.20	3	32.40	32.25	-3	4,037	-0.07%
2021/04/19	11	32.29	26	32.30	32.05	-15	4,030	-0.37%
2021/04/16	14	32.89	0	0.00	33.30	14	3,999	0.35%
2021/04/15	35	33.02	53	33.44	33.05	-18	3,971	-0.45%
2021/04/14	24	32.00	31	31.30	32.05	-7	3,856	-0.18%
2021/04/13	23	33.67	19	34.31	33.25	4	3,771	0.11%
2021/04/12	12	34.54	34	34.51	33.65	-22	3,692	-0.60%
2021/04/09	38.2	33.40	36.1	34.09	33.15	2.1	3,596	0.06%
2021/04/08	8	31.08	3	31.20	31.40	5	3,318	0.15%
2021/04/07	23	31.18	12.2	31.14	30.80	10.8	3,286	0.33%
2021/04/06	103.2	29.57	57	29.77	31.45	46.2	3,194	1.45%	大買/
2021/04/01	72	28.36	43.1	28.89	29.45	29	2,550	1.13%
2021/03/31	16.4	25.86	11	25.61	26.80	5.4	2,602	0.21%
2021/03/30	6	24.77	18.1	24.57	24.40	-12.1	2,664	-0.45%
2021/03/29	0	24.05	1	24.00	23.65	-1	2,621	-0.04%
2021/03/26	0	0.00	2	23.48	23.45	-2	2,609	-0.08%
2021/03/25	1	23.55	0	0.00	23.45	1	2,663	0.04%
2021/03/24	1	23.50	5	23.50	23.55	-4	2,664	-0.15%
2021/03/23	2.1	23.10	6	23.21	23.45	-3.9	2,699	-0.14%
2021/03/22	33	23.59	34	24.14	23.70	-1	2,722	-0.04%
2021/03/19	2	23.50	2	24.08	22.70	0	2,605	0.00%
2021/03/18	11	24.15	33	23.59	24.30	-22	2,541	-0.87%
2021/03/17	2	22.95	0	0.00	22.80	2	2,486	0.08%
2021/03/16	0	22.90	0	0.00	22.80	0	2,474	0.00%
2021/03/15	0	0.00	2	23.05	22.90	-2	2,508	-0.08%
2021/03/12	1	23.05	10	22.85	22.70	-9	2,526	-0.36%
2021/03/11	0	22.30	6	22.60	22.50	-6	2,475	-0.24%
2021/03/10	4	22.70	8	22.51	22.75	-4	2,462	-0.16%
2021/03/09	0	21.95	1	21.50	21.80	-1	2,450	-0.04%
2021/03/08	1	22.25	0	0.00	21.95	1	2,466	0.04%
2021/03/05	2	22.23	1	22.00	22.05	1	2,489	0.04%
2021/03/04	5	22.85	12	22.79	22.50	-7	2,455	-0.29%
2021/03/03	5	22.60	9	22.36	22.10	-4	2,416	-0.17%
2021/03/02	48	21.90	4	22.45	21.75	44	2,395	1.84%
2021/02/26	5	21.75	3	21.73	21.80	2	2,429	0.08%
2021/02/24	0	21.90	10	21.60	21.60	-10	2,520	-0.40%
2021/02/23	4	21.68	6	21.64	21.60	-2	2,505	-0.08%
2021/02/22	24	21.35	49	21.83	22.00	-25	2,456	-1.02%
2021/02/19	0	0.00	11	19.87	20.00	-11	2,356	-0.47%
2021/02/18	0	0.00	5	19.15	19.25	-5	2,348	-0.21%
2021/02/17	0	0.00	2	18.80	19.30	-2	2,372	-0.08%
2021/02/05	0	0.00	1	18.05	18.05	-1	2,392	-0.04%
2021/02/01	1	17.00	0	0.00	17.05	1	2,532	0.04%
2021/01/29	0	17.40	0	0.00	17.55	0	2,573	0.00%
2021/01/28	0	17.85	1	17.85	17.85	-1	2,610	-0.04%
2021/01/27	0	17.70	1	18.15	17.85	-1	2,638	-0.04%
2021/01/26	2	17.65	0	0.00	17.75	2	2,690	0.07%
2021/01/25	7	18.14	9	17.83	18.10	-2	2,738	-0.07%
2021/01/21	3	17.23	0	0.00	17.35	3	2,799	0.11%
2021/01/20	8	17.81	0	0.00	17.75	8	2,821	0.28%
2021/01/19	0	0.00	1	18.60	18.60	-1	2,845	-0.04%
2021/01/18	5	17.85	5	18.01	18.40	0	2,862	0.00%
2021/01/15	9	19.15	4	18.85	18.95	5	2,867	0.17%
2021/01/14	2	19.48	3	19.50	19.50	-1	2,896	-0.03%
2021/01/13	1	19.80	0	0.00	19.65	1	3,031	0.03%
2021/01/12	6	19.80	1	19.65	19.65	5	3,085	0.16%
2021/01/11	3	20.03	0	0.00	20.30	3	3,203	0.09%
2021/01/08	4	19.83	1	19.90	20.00	3	3,358	0.09%
2021/01/07	1	20.35	1	20.70	20.15	0	3,825	0.00%
2021/01/06	10	20.37	33	20.83	20.10	-23	4,040	-0.57%
2021/01/05	5	21.18	1	21.40	20.85	4	4,033	0.10%
2021/01/04	4	20.94	2	21.03	21.10	2	4,086	0.05%
2020/12/31	3	20.93	21	21.12	20.95	-18	4,203	-0.43%
2020/12/30	14	21.61	6	21.93	21.50	8	4,455	0.18%
2020/12/29	5	21.78	3	21.73	21.50	2	4,472	0.04%
2020/12/28	8	21.88	17	21.88	21.60	-9	4,446	-0.20%
2020/12/25	127	23.00	122	22.54	22.00	5	4,422	0.11%	大買/大賣/
2020/12/24	81	22.44	44	22.76	23.25	37	4,198	0.88%
2020/12/23	5	21.37	8	21.13	21.15	-3	4,109	-0.07%
2020/12/22	3	20.88	1	21.25	20.70	2	4,248	0.05%
2020/12/21	1	20.60	22	21.55	21.60	-21	4,622	-0.45%
2020/12/18	1	20.70	1	20.60	20.60	0	4,928	0.00%
2020/12/17	16	20.97	6	20.80	20.90	10	4,967	0.20%
2020/12/16	25	21.51	2	21.33	21.45	23	4,938	0.47%
2020/12/15	1	20.70	53	20.35	20.45	-52	4,901	-1.06%
2020/12/14	50	21.45	12	21.42	21.00	38	4,891	0.78%
2020/12/11	0	0.00	10	19.96	20.55	-10	4,851	-0.21%
2020/12/10	2	20.75	0	0.00	20.40	2	4,855	0.04%
2020/12/09	51	21.29	5	21.71	20.70	46	4,903	0.94%
2020/12/08	10	21.45	13	21.04	21.40	-3	4,899	-0.06%
2020/12/07	2	20.63	7	20.25	20.50	-5	4,931	-0.10%
2020/12/04	7	20.08	0	0.00	20.05	7	4,944	0.14%
2020/12/03	2	19.80	6	20.57	20.50	-4	4,964	-0.08%
2020/12/02	7	20.06	3	20.45	20.00	4	5,023	0.08%
2020/12/01	9	20.45	4	20.45	20.60	5	5,070	0.10%
2020/11/30	11	21.05	13	21.03	21.00	-2	5,166	-0.04%
2020/11/27	1	21.45	0	0.00	21.35	1	5,310	0.02%
2020/11/26	8	21.41	3	21.52	21.45	5	5,496	0.09%
2020/11/25	6	21.43	7	21.72	21.35	-1	5,639	-0.02%
2020/11/24	14	21.72	26	21.78	21.55	-12	5,691	-0.21%
2020/11/23	0	0.00	1	20.70	20.30	-1	5,666	-0.02%
2020/11/20	0	0.00	1	19.85	19.95	-1	5,759	-0.02%
2020/11/19	0	0.00	1	19.95	19.65	-1	5,808	-0.02%
2020/11/17	5	19.78	1	19.80	19.60	4	5,950	0.07%
2020/11/16	4	19.71	3	19.82	19.60	1	6,010	0.02%
2020/11/13	15	19.79	12	20.00	20.25	3	6,030	0.05%
2020/11/12	10	19.56	17	19.72	19.50	-7	6,055	-0.12%
2020/11/11	8	20.43	2	20.60	20.20	6	6,112	0.10%
2020/11/10	34	20.88	25	21.11	20.65	9	6,169	0.15%
2020/11/09	2	21.43	5	21.55	21.60	-3	6,299	-0.05%
2020/11/06	16	21.65	14	21.95	21.30	2	6,560	0.03%
2020/11/05	25	21.34	16	21.29	21.30	9	6,815	0.13%
2020/11/04	4	20.88	0	0.00	20.80	4	6,833	0.06%
2020/11/03	15	21.33	12.1	21.21	21.15	2.9	6,816	0.04%
2020/11/02	23	21.05	16	20.57	20.30	7	6,788	0.10%
2020/10/30	2	21.85	4	21.50	21.40	-2	6,813	-0.03%
2020/10/29	13	21.11	2	21.78	22.05	11	6,791	0.16%
2020/10/28	1	22.10	0	0.00	22.00	1	6,754	0.01%
2020/10/27	21	22.66	20	22.80	22.35	1	6,764	0.01%
2020/10/26	4	22.49	3	22.75	22.30	1	6,765	0.02%
2020/10/23	2	23.40	3	23.50	23.20	-1	6,777	-0.01%
2020/10/22	2	23.08	0	0.00	23.15	2	6,763	0.03%
2020/10/21	77	24.15	77	23.73	23.80	0	6,726	0.00%
2020/10/20	58	23.11	40	22.80	23.15	18	6,628	0.27%
2020/10/19	32	22.62	26	22.87	23.30	6	6,588	0.09%
2020/10/16	24	23.60	4.6	24.03	22.90	19.4	6,485	0.30%
2020/10/15	80.6	24.99	98	25.08	25.40	-17.4	6,321	-0.28%
2020/10/14	22	23.28	31.5	23.54	23.75	-9.5	5,847	-0.16%
2020/10/13	3	21.83	4	21.88	21.60	-1	5,675	-0.02%
2020/10/12	15	21.95	14	22.16	22.00	1	5,723	0.02%
2020/10/08	13	21.87	16	21.87	21.80	-3	5,664	-0.05%
2020/10/07	25	21.52	41	21.53	22.00	-16	5,628	-0.28%
2020/10/06	23	20.70	7	20.25	21.00	16	5,434	0.29%
2020/10/05	1	19.40	1	19.40	19.10	0	5,379	0.00%
2020/09/30	2	18.93	3	19.00	19.10	-1	5,382	-0.02%
2020/09/29	6	18.89	5	18.98	18.80	1	5,385	0.02%
2020/09/28	18	19.18	2	19.33	19.30	16	5,390	0.30%
2020/09/25	28.5	20.92	10	21.02	20.45	18.5	5,358	0.35%
2020/09/24	42	22.27	29	22.50	22.70	13	5,331	0.24%
2020/09/23	4	22.05	29.2	21.25	22.20	-25.2	5,037	-0.50%
2020/09/22	9	19.11	4	19.95	20.20	5	4,722	0.11%
2020/09/21	1	19.20	0	0.00	19.30	1	4,684	0.02%
2020/09/17	1.2	18.83	0	0.00	19.05	1.2	4,670	0.03%
2020/09/16	17	18.95	0	0.00	18.95	17	4,656	0.37%
2020/09/15	13	18.93	0	0.00	18.85	13	4,636	0.28%
2020/09/14	0	19.10	10	19.08	19.25	-10	4,611	-0.22%
2020/09/11	23	19.17	1	19.35	19.15	22	4,552	0.48%
2020/09/10	5	20.02	0	0.00	19.95	5	4,504	0.11%
2020/09/09	7	19.76	10	20.00	19.95	-3	4,436	-0.07%
2020/09/08	2	19.65	1	20.00	19.65	1	4,397	0.02%
2020/09/07	3	19.72	5	19.80	19.60	-2	4,366	-0.05%
2020/09/04	16	19.29	2	19.35	19.30	14	4,294	0.33%
2020/09/03	18	20.02	6	20.19	19.80	12	4,222	0.28%
2020/09/02	5	20.67	3	20.43	20.20	2	4,089	0.05%
2020/09/01	12	20.68	45	19.89	19.40	-33	3,933	-0.84%
2020/08/31	18	20.51	26	20.79	21.20	-8	3,742	-0.21%
2020/08/28	12	19.12	34	18.62	19.35	-22	3,589	-0.61%
2020/08/27	3	17.60	1	17.45	17.60	2	3,493	0.06%
2020/08/26	40	17.29	47	17.09	17.45	-7	3,456	-0.20%
2020/08/25	0	0.00	2	16.10	16.10	-2	3,351	-0.06%
2020/08/24	5	15.10	12	15.63	15.65	-7	3,291	-0.21%
2020/08/21	0	0.00	17	14.75	15.40	-17	3,188	-0.53%
2020/08/20	26	14.43	1	14.50	14.65	25	3,125	0.80%
2020/08/18	23	15.20	5	15.15	15.05	18	2,988	0.60%
2020/08/17	18	15.32	1	15.55	15.00	17	2,925	0.58%
2020/08/14	4	14.61	4	14.65	14.80	0	2,802	0.00%
2020/08/13	15	14.89	33	14.44	14.20	-18	2,717	-0.66%
2020/08/12	54	14.28	50	14.70	15.10	4	2,551	0.16%
2020/08/11	16	13.16	29.2	13.30	13.85	-13.2	2,260	-0.58%
2020/08/10	10	12.59	0	0.00	12.60	10	1,959	0.51%
2020/08/07	0	0.00	24	12.01	12.15	-24	1,902	-1.26%
2020/08/05	0	0.00	31	12.03	12.20	-31	1,857	-1.67%
2020/08/04	10	11.59	0	0.00	11.60	10	1,777	0.56%
2020/08/03	0.2	11.90	0	0.00	11.80	0.2	1,753	0.01%
2020/07/31	18	11.84	0	0.00	11.70	18	1,745	1.03%
2020/07/30	2	11.70	0	0.00	11.65	2	1,697	0.12%
2020/07/29	15	11.33	0	0.00	11.10	15	1,654	0.91%
2020/07/28	1	10.65	25	10.50	10.65	-24	1,614	-1.49%
2020/07/27	2	11.55	0	0.00	11.10	2	1,589	0.13%
2020/07/24	2	11.45	0	0.00	11.50	2	1,575	0.13%
2020/07/23	10	11.50	3	11.77	11.50	7	1,520	0.46%
2020/07/22	0	0.00	2	12.00	11.80	-2	1,493	-0.13%
2020/07/20	10	11.25	2	11.30	11.25	8	1,439	0.56%
2020/07/17	1	12.70	22	12.30	11.40	-21	1,421	-1.48%
2020/07/16	6	12.34	21	12.28	12.65	-15	1,358	-1.10%
2020/07/15	20	12.00	32	11.71	11.70	-12	1,266	-0.95%
2020/07/14	14	11.82	1	11.80	11.80	13	1,258	1.03%
2020/07/13	20	12.25	28	12.16	12.35	-8	1,141	-0.70%
2020/07/10	0	0.00	15	11.27	11.25	-15	1,053	-1.42%
2020/07/08	9	11.49	0	0.00	11.40	9	988	0.91%
2020/07/07	41	12.39	30	11.65	11.95	11	942	1.17%
2020/07/06	28	11.55	35	12.03	12.10	-7	852	-0.82%
2020/07/03	59	11.08	33	11.24	11.00	26	748	3.47%
2020/07/02	11	10.43	0	0.00	10.50	11	605	1.82%
2020/07/01	5	9.11	0	0.00	9.59	5	488	1.02%
2020/06/23	0	0.00	10	8.66	8.69	-10	394	-2.53%
2020/06/22	0	0.00	5	8.78	8.78	-5	389	-1.28%
2020/06/19	0	0.00	23	8.61	8.68	-23	385	-5.96%
2020/06/11	3	8.89	0	0.00	8.83	3	387	0.77%
2020/06/05	2	8.95	0	0.00	9.02	2	367	0.54%
2020/06/04	9	8.97	0	0.00	9.00	9	359	2.50%
2020/06/03	20	9.04	0	0.00	9.12	20	345	5.78%
2020/06/02	11	9.41	1	9.32	9.29	10	320	3.12%
2020/06/01	3	8.79	0	0.00	8.88	3	259	1.16%
2020/05/28	1	8.13	0	0.00	8.13	1	235	0.43%
2020/05/22	2	8.10	0	0.00	8.09	2	241	0.83%
2020/05/18	0	0.00	6	8.13	8.09	-6	233	-2.57%
2020/05/15	2	7.96	0	0.00	8.03	2	231	0.86%
2020/05/14	2	8.05	0	0.00	8.09	2	226	0.88%
2020/05/12	2	7.84	0	0.00	7.76	2	217	0.92%
2020/04/17	1	7.55	0	0.00	7.53	1	212	0.47%
2020/01/30	0	0.00	2	7.76	7.78	-2	398	-0.50%
2020/01/09	1	8.27	0	0.00	8.25	1	389	0.26%
2020/01/08	0	0.00	3	8.15	8.11	-3	388	-0.77%
2020/01/02	1	8.52	0	0.00	8.40	1	369	0.27%
2019/12/27	58	9.42	9	9.40	8.84	49	336	14.58%
2019/12/26	0	0.00	7	8.44	8.85	-7	250	-2.79%
2019/12/24	0	0.00	3	7.93	7.93	-3	209	-1.43%
2019/12/20	0	0.00	3	7.92	7.92	-3	210	-1.43%
2019/12/16	1	7.91	0	0.00	7.85	1	210	0.48%
2019/12/05	0	0.00	3	8.06	7.90	-3	213	-1.40%
2019/12/04	0	0.00	4	7.93	8.05	-4	210	-1.90%
2019/12/03	0	0.00	1	7.62	7.60	-1	192	-0.52%
2019/11/28	2	7.48	0	0.00	7.50	2	188	1.06%
2019/11/26	2	7.63	0	0.00	7.64	2	192	1.04%
2019/11/21	2	7.30	0	0.00	7.32	2	184	1.08%
2019/11/13	3	7.40	0	0.00	7.38	3	188	1.59%
2019/11/07	0	0.00	2	7.64	7.65	-2	189	-1.05%
2019/10/23	3	7.65	0	0.00	7.64	3	213	1.41%
2019/10/15	0	0.00	2	7.91	7.93	-2	251	-0.79%
2019/10/14	0	0.00	3	7.90	7.91	-3	254	-1.18%
2019/10/03	0	0.00	2	7.86	7.81	-2	262	-0.76%
2019/09/24	0	0.00	2	7.55	7.52	-2	245	-0.82%
2019/09/09	2	7.59	0	0.00	7.56	2	242	0.83%
2019/08/30	5	7.50	0	0.00	7.50	5	250	1.99%
2019/08/29	2	7.47	0	0.00	7.49	2	248	0.80%
2019/08/27	1	7.50	0	0.00	7.47	1	252	0.40%
2019/08/20	0	0.00	1	7.47	7.45	-1	285	-0.35%
2019/07/31	2	7.76	0	0.00	7.87	2	367	0.54%
2019/07/25	3	7.84	2	7.93	8.00	1	445	0.22%
2019/07/23	3	7.94	0	0.00	7.91	3	678	0.44%
2019/07/19	2	7.61	0	0.00	7.60	2	674	0.30%
2019/06/25	2	7.93	0	0.00	7.92	2	1,786	0.11%
2019/06/14	2	7.97	0	0.00	7.95	2	1,805	0.11%
2019/06/13	0	0.00	3	8.03	8.04	-3	1,802	-0.17%
2019/05/31	0	0.00	70	8.34	8.30	-70	1,781	-3.93%
2019/05/28	0	0.00	2	8.40	8.32	-2	1,765	-0.11%
2019/05/24	22	8.31	9	8.21	8.21	13	1,745	0.74%
2019/05/22	2	7.95	0	0.00	7.83	2	1,697	0.12%
2019/05/21	0	0.00	1	7.83	7.79	-1	1,699	-0.06%
2019/05/14	1	7.75	0	0.00	7.83	1	1,674	0.06%
2019/05/09	1	7.85	0	0.00	7.80	1	1,649	0.06%
2019/05/08	1	7.99	3	8.00	8.02	-2	1,637	-0.12%
2019/05/07	1	8.05	1	8.14	8.01	0	1,630	0.00%
2019/05/06	4	7.99	36	8.02	7.97	-32	1,618	-1.98%
2019/05/03	35	8.29	31	8.25	8.26	4	1,599	0.25%
2019/05/02	4	8.62	0	0.00	8.60	4	1,573	0.25%
2019/04/30	52	8.45	58	8.33	8.43	-6	1,537	-0.39%
2019/04/29	52	7.95	63	8.00	7.96	-11	1,485	-0.74%
2019/04/24	10	10.70	10	10.75	10.90	0	1,276	0.00%
2019/04/22	10	10.85	2	10.90	10.85	8	1,236	0.65%
2019/04/19	10	10.80	10	11.25	10.80	0	1,220	0.00%
2019/04/18	44	11.36	1	11.50	10.90	43	1,191	3.61%
2019/04/17	7	11.91	51	12.34	11.75	-44	1,118	-3.93%
2019/04/16	2	11.65	0	0.00	11.70	2	948	0.21%
2019/04/15	18	11.46	0	0.00	11.60	18	935	1.92%
2019/04/12	30	11.82	1	11.85	11.55	29	916	3.16%
2019/04/11	0	0.00	30	12.08	12.00	-30	874	-3.43%
2019/04/10	0	0.00	10	12.10	11.55	-10	834	-1.20%
2019/04/09	20	11.68	142	11.86	11.50	-122	798	-15.27%	大賣/鉅額交易
2019/04/08	1	12.10	0	0.00	12.10	1	755	0.13%
2019/04/03	0	0.00	27	12.13	12.10	-27	711	-3.79%
2019/04/02	178	12.36	9	12.24	12.30	169	650	25.98%	大買/鉅額交易
2019/04/01	12	11.95	9	11.95	11.95	3	443	0.68%
2019/03/29	1	10.80	31	10.88	10.90	-30	340	-8.81%
2019/03/28	0	0.00	10	9.81	9.93	-10	162	-6.14%
2019/03/11	0	0.00	2	8.79	8.75	-2	88	-2.25%
2019/03/08	0	0.00	1	8.74	8.74	-1	89	-1.12%
2019/01/28	3	8.51	0	0.00	8.51	3	85	3.49%
2018/12/19	0	9.08	0	0.00	9.08	0	109	0.00%
2018/12/18	0	9.07	0	0.00	9.08	0	112	0.00%
2018/12/10	0	0.00	3	9.31	9.22	-3	116	-2.59%
2018/11/28	10	8.74	0	0.00	8.74	10	103	9.65%
2018/11/09	2	8.39	2	8.24	8.25	0	105	0.00%
2018/10/19	20	8.04	0	0.00	8.14	20	119	16.77%
2018/10/11	0	0.00	1	8.00	7.99	-1	119	-0.84%
2018/09/27	1	9.30	0	0.00	9.22	1	130	0.77%
2018/09/26	1	9.16	3	9.48	9.48	-2	130	-1.53%
2018/09/25	0	0.00	5	9.47	9.47	-5	126	-3.96%
2018/09/03	1	8.86	1	8.81	8.80	0	124	0.00%
2018/08/27	0	0.00	0.2	9.00	8.86	-0.2	138	-0.13%
2018/08/22	5	8.81	0	0.00	8.83	5	142	3.51%
2018/08/21	3	8.81	0	0.00	8.81	3	141	2.12%
2018/08/13	6	8.95	0	0.00	8.96	6	151	3.97%
2018/07/23	0	0.00	1	9.21	9.18	-1	174	-0.57%
2018/07/20	2	9.27	0	0.00	9.25	2	176	1.13%
2018/07/11	1	9.35	0	0.00	9.33	1	188	0.53%
2018/06/25	10	9.60	0	0.00	9.65	10	203	4.91%
2018/06/22	5	9.52	0	0.00	9.54	5	207	2.41%
2018/06/14	0	0.00	0	9.80	9.90	0	214	-0.01%
2018/06/08	4	9.87	0	0.00	9.86	4	223	1.79%
2018/06/07	4	9.92	0	0.00	9.93	4	226	1.77%
2018/06/06	9	9.78	0	0.00	9.89	9	234	3.83%
2018/04/24	0	0.00	5	9.90	9.83	-5	270	-1.85%
2018/03/19	0	10.60	0	0.00	10.60	0	385	0.00%
2018/03/15	2	10.80	0	0.00	10.75	2	385	0.52%
2018/03/14	4	10.89	0	0.00	10.85	4	385	1.04%
2018/03/12	2	10.90	2	10.85	10.85	0	381	0.00%
2018/03/08	0	0.00	0.4	10.70	10.75	-0.4	375	-0.11%
2018/03/07	0	0.00	0.3	10.60	10.60	-0.3	365	-0.09%
2018/02/06	11	10.09	0	0.00	10.00	11	471	2.33%
2018/01/24	1	10.80	0	0.00	10.75	1	506	0.20%
2018/01/22	0	0.00	1	10.80	10.60	-1	507	-0.20%
2018/01/16	0	0.00	0	10.95	10.95	0	599	-0.01%
2018/01/15	1	11.20	0	0.00	11.20	1	599	0.17%
2018/01/05	0	0.00	10	10.50	10.45	-10	611	-1.64%
2018/01/04	10	10.40	0	0.00	10.35	10	607	1.65%
2018/01/03	10	10.45	0	0.00	10.30	10	604	1.66%