中工 (2515)-新光-台南券商分點個股進出

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

中工

(2515)

可現股當沖

股價
10.90
漲跌
▲0.10
漲幅
+0.93%
成交量
4,924張
產業
上市營建類股
429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

中工 (2515)籌碼相關－新光-台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

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	3	10.93	2.4	10.79	10.90	0.6	10,634	0.01%
2024/11/20	8.5	10.82	4	10.84	10.80	4.5	10,798	0.04%
2024/11/18	6	10.75	2	10.75	10.75	4	11,213	0.04%
2024/11/15	0	0.00	0	10.95	10.85	0	11,292	0.00%
2024/11/14	4.7	10.45	0	0.00	10.40	4.7	11,247	0.04%
2024/11/13	0	0.00	4	10.60	10.70	-4	11,261	-0.04%
2024/11/12	7	10.70	0	0.00	10.65	7	11,321	0.06%
2024/11/11	6	10.88	4	10.90	10.95	2	11,310	0.02%
2024/11/08	5	10.94	0	0.00	10.90	5	11,375	0.04%
2024/11/07	0	0.00	25	11.15	11.15	-25	11,538	-0.22%
2024/11/06	7	10.90	0	0.00	10.90	7	11,676	0.06%
2024/11/05	1	11.05	0	0.00	11.00	1	12,008	0.01%
2024/11/04	11	11.00	0	0.00	11.00	11	12,552	0.09%
2024/11/01	10	11.05	19	11.04	11.10	-9	13,153	-0.07%
2024/10/30	0	0.00	1	10.90	10.85	-1	13,765	-0.01%
2024/10/29	38.1	10.94	54	10.86	10.90	-15.9	14,595	-0.11%
2024/10/28	0	11.15	0.5	11.15	11.10	-0.5	14,697	0.00%
2024/10/25	27	11.14	0	0.00	11.15	27	14,923	0.18%
2024/10/24	1.1	11.29	3	11.15	11.15	-1.9	15,525	-0.01%
2024/10/23	50	11.40	7.1	11.39	11.30	43	15,774	0.27%
2024/10/22	9	11.25	3	11.32	11.25	6	15,879	0.04%
2024/10/21	10	11.25	5	11.24	11.25	5	16,233	0.03%
2024/10/18	8	11.15	0	0.00	11.20	8	16,619	0.05%
2024/10/17	7	11.29	2	11.40	11.25	5	16,936	0.03%
2024/10/16	0	11.20	6	11.32	11.35	-6	17,727	-0.03%
2024/10/15	15.5	11.21	1	11.35	11.20	14.5	17,802	0.08%
2024/10/14	30	11.34	2.9	11.27	11.35	27.1	17,920	0.15%
2024/10/11	2	11.20	21.1	11.20	11.15	-19.1	18,109	-0.11%
2024/10/09	2	11.23	4	11.29	11.20	-2	18,147	-0.01%
2024/10/08	21.3	11.35	1	11.35	11.35	20.3	18,189	0.11%
2024/10/07	39	11.24	62	11.32	11.50	-23	18,215	-0.13%
2024/10/04	10	12.05	8	12.06	12.05	2	17,641	0.01%
2024/10/01	3	12.15	2	12.10	12.20	1	17,666	0.01%
2024/09/30	10	12.22	1	12.20	12.20	9	17,845	0.05%
2024/09/27	1	12.35	25	12.32	12.40	-24	17,949	-0.13%
2024/09/26	17	12.06	9	12.05	12.05	8	17,976	0.04%
2024/09/25	15	12.17	4	12.15	12.15	11	18,103	0.06%
2024/09/24	20.4	12.10	3	12.10	12.05	17.4	18,122	0.10%
2024/09/23	16	12.13	13	12.12	12.15	3	18,309	0.02%
2024/09/20	30	12.45	55	12.36	12.50	-25	18,412	-0.14%
2024/09/19	4	12.80	3	12.97	13.00	1	18,213	0.01%
2024/09/18	18.5	12.95	8	13.06	12.80	10.4	18,317	0.06%
2024/09/16	7	13.17	33	13.20	13.20	-26	18,533	-0.14%
2024/09/13	5	12.61	3	12.65	12.70	2	18,517	0.01%
2024/09/12	1	12.30	6	12.32	12.35	-5	18,723	-0.03%
2024/09/11	0.1	12.25	6	12.22	12.20	-6	18,989	-0.03%
2024/09/10	1	12.20	2	12.42	12.25	-1	19,535	-0.01%
2024/09/09	7.8	11.97	7.1	12.08	12.20	0.7	19,933	0.00%
2024/09/06	3	12.13	13.1	12.15	12.15	-10.1	20,046	-0.05%
2024/09/05	9	12.17	10	12.34	12.15	-1	20,249	0.00%
2024/09/04	11.3	12.18	34.1	12.14	12.05	-22.8	21,026	-0.11%
2024/09/03	34.6	12.88	42.1	12.78	12.50	-7.5	21,486	-0.03%
2024/09/02	23.1	12.92	8	12.80	12.90	15.1	21,519	0.07%
2024/08/30	40.5	13.44	2	13.40	13.35	38.5	21,401	0.18%
2024/08/29	156.2	13.28	103	13.34	13.35	53.2	22,049	0.24%	大買/大賣/
2024/08/28	22	13.83	4	14.05	13.75	18	22,367	0.08%
2024/08/27	27	13.97	20.1	14.00	14.00	6.9	23,019	0.03%
2024/08/26	2.3	13.75	11.6	13.84	13.70	-9.3	23,107	-0.04%
2024/08/23	2	13.47	0	0.00	13.40	2	23,412	0.01%
2024/08/22	10.5	13.54	3	13.60	13.60	7.5	23,765	0.03%
2024/08/21	12	13.64	14	13.72	13.70	-2	23,778	-0.01%
2024/08/20	36.6	13.84	9	13.86	13.75	27.6	23,855	0.12%
2024/08/19	3	14.05	2	14.10	14.10	1	23,950	0.00%
2024/08/16	0.2	14.15	6	14.05	14.05	-5.8	24,143	-0.02%
2024/08/15	36.2	13.82	2	14.03	13.95	34.2	24,422	0.14%
2024/08/14	20	13.89	0	0.00	13.85	20	24,714	0.08%
2024/08/13	7	13.96	2	13.95	13.95	5	25,085	0.02%
2024/08/12	10.1	14.08	0	0.00	14.05	10.1	25,645	0.04%
2024/08/09	8.5	14.44	21	14.52	14.40	-12.5	26,044	-0.05%
2024/08/08	24.7	14.21	8.1	14.23	14.10	16.6	26,246	0.06%
2024/08/07	8.2	14.37	31	14.57	14.50	-22.9	26,447	-0.09%
2024/08/06	33.8	13.35	16	13.46	13.70	17.8	26,432	0.07%
2024/08/05	49.6	14.40	27	14.64	14.15	22.6	26,566	0.09%
2024/08/02	87	15.93	46	16.04	15.70	41	26,789	0.15%
2024/08/01	186.5	16.00	123	16.10	16.20	63.5	27,469	0.23%	大買/大賣/
2024/07/31	35.3	15.65	13	15.70	15.70	22.3	27,441	0.08%
2024/07/30	48.5	15.45	69	15.40	15.60	-20.5	28,482	-0.07%
2024/07/29	63.2	15.45	14.1	15.71	15.30	49	29,902	0.16%
2024/07/26	39.2	15.19	8	15.40	15.40	31.2	31,365	0.10%
2024/07/23	5	15.35	14	15.39	15.35	-9	34,522	-0.03%
2024/07/22	42	14.96	1	15.00	15.10	41	37,223	0.11%
2024/07/19	11	15.25	6	15.50	15.35	5	39,670	0.01%
2024/07/18	20	15.43	9	15.45	15.50	11	41,097	0.03%
2024/07/17	48	15.64	69.7	15.68	15.45	-21.7	43,800	-0.05%
2024/07/16	14.2	15.25	52.6	15.29	15.15	-38.4	48,784	-0.08%
2024/07/15	15	15.13	13	15.18	15.15	2	53,691	0.00%
2024/07/12	29	15.16	52	15.13	15.10	-23	56,252	-0.04%
2024/07/11	16.1	14.95	10	15.00	14.90	6.1	56,493	0.01%
2024/07/10	2	14.90	3	14.90	14.95	-1	57,313	0.00%
2024/07/09	22	14.60	0.1	14.55	14.60	22	57,682	0.04%
2024/07/08	30.1	14.90	16	15.18	14.85	14.1	57,812	0.02%
2024/07/05	6	14.97	3	14.95	15.05	3	58,244	0.01%
2024/07/04	6	14.92	8.2	15.05	15.05	-2.1	59,959	0.00%
2024/07/03	14	14.84	2	14.85	14.85	12	61,000	0.02%
2024/07/02	10.1	14.78	0	0.00	14.80	10.1	62,003	0.02%
2024/07/01	13	15.00	2.1	14.95	14.95	11	63,705	0.02%
2024/06/28	6.1	14.85	5	14.85	14.80	1.1	65,577	0.00%
2024/06/27	35.5	14.89	17	14.87	14.75	18.5	65,956	0.03%
2024/06/26	54.2	15.13	14.3	15.06	15.05	39.9	66,007	0.06%
2024/06/25	2.2	15.19	0	0.00	15.30	2.2	66,598	0.00%
2024/06/24	9	15.28	6	15.40	15.20	3	68,181	0.00%
2024/06/21	11.2	15.26	8.3	15.23	15.35	2.9	68,463	0.00%
2024/06/20	9.3	15.53	1	15.45	15.50	8.3	68,376	0.01%
2024/06/19	24.2	15.58	12	15.55	15.50	12.2	68,339	0.02%
2024/06/18	9.1	15.74	11	15.74	15.70	-1.9	68,310	0.00%
2024/06/17	69	15.94	21	15.95	15.80	48	68,264	0.07%
2024/06/14	39	16.56	66.2	16.60	16.35	-27.2	68,544	-0.04%
2024/06/13	27	16.04	12	16.12	16.05	15	68,387	0.02%
2024/06/12	31.5	15.90	7	15.75	15.90	24.5	68,314	0.04%
2024/06/11	91.3	16.56	170	16.45	16.20	-78.7	68,167	-0.12%	大賣/
2024/06/07	50	17.05	69.4	17.14	17.05	-19.4	67,470	-0.03%
2024/06/06	198	16.58	16	16.59	16.65	182	66,789	0.27%	大買/鉅額交易
2024/06/05	20	16.82	11	16.69	16.75	9	66,556	0.01%
2024/06/04	18	16.79	42.1	16.87	16.90	-24.1	66,470	-0.04%
2024/06/03	89	16.66	45	16.49	16.90	44	66,594	0.07%
2024/05/31	31.1	16.37	122	16.44	16.35	-90.9	66,491	-0.14%	大賣/
2024/05/30	44	16.04	8	16.16	16.05	36	65,795	0.05%
2024/05/29	31.4	15.95	34	16.16	16.10	-2.6	65,470	0.00%
2024/05/28	29	15.88	41.1	15.92	15.90	-12.1	65,016	-0.02%
2024/05/27	4	15.63	3	15.55	15.60	1	64,660	0.00%
2024/05/24	14	15.59	6	15.67	15.65	8	64,568	0.01%
2024/05/23	32.2	15.36	22	15.42	15.35	10.2	64,418	0.02%
2024/05/22	27	15.66	25.1	15.62	15.65	2	64,264	0.00%
2024/05/21	21.5	15.71	1	15.70	15.65	20.5	64,167	0.03%
2024/05/20	25	16.17	1	16.10	16.10	24	64,168	0.04%
2024/05/17	25	16.15	37.1	16.30	16.30	-12.1	64,104	-0.02%
2024/05/16	25	16.00	40	16.06	16.05	-15	64,593	-0.02%
2024/05/15	9.1	15.92	44	15.93	15.85	-34.9	64,408	-0.05%
2024/05/14	4.6	15.99	1	16.00	15.95	3.6	64,151	0.01%
2024/05/13	36.1	16.02	12	16.01	16.05	24.1	63,775	0.04%
2024/05/10	37.2	16.30	31.4	16.26	16.15	5.8	63,456	0.01%
2024/05/09	243.2	16.58	248	16.22	16.10	-4.8	63,158	-0.01%	大買/大賣/
2024/05/08	94.5	16.17	110.3	16.26	16.40	-15.8	62,503	-0.03%	大賣/
2024/05/07	162.7	16.79	27	16.79	16.50	135.7	61,674	0.22%	大買/鉅額交易
2024/05/06	24.7	17.25	34	17.22	17.20	-9.3	60,357	-0.02%
2024/05/03	57.2	17.40	110.1	17.46	17.45	-52.9	59,571	-0.09%	大賣/
2024/05/02	125.1	17.92	258	17.87	17.65	-132.9	58,370	-0.23%	大買/大賣/鉅額交易
2024/04/30	156.7	18.06	200	17.93	17.70	-43.3	56,762	-0.08%	大買/大賣/
2024/04/29	356.1	18.91	262.2	18.95	18.70	93.9	54,709	0.17%	大買/大賣/
2024/04/26	237	17.83	343	17.93	18.00	-106	51,423	-0.21%	大買/大賣/鉅額交易
2024/04/25	352.4	17.41	479.2	17.51	17.40	-126.8	48,615	-0.26%	大買/大賣/鉅額交易
2024/04/24	213	17.06	206	16.96	16.85	7	45,880	0.02%	大買/大賣/
2024/04/23	164	16.73	144	16.73	16.85	20	44,270	0.05%	大買/大賣/
2024/04/22	961.1	17.53	815.1	17.42	16.70	146	41,457	0.35%	大買/大賣/鉅額交易
2024/04/19	693.4	16.87	471.8	16.93	17.45	221.6	35,762	0.62%	大買/大賣/鉅額交易
2024/04/18	194	15.84	184	16.09	16.80	10	30,884	0.03%	大買/大賣/
2024/04/17	15.3	15.29	10	15.33	15.30	5.3	28,301	0.02%
2024/04/16	109.4	15.14	87.1	15.02	15.15	22.3	28,186	0.08%	大買/
2024/04/15	164	16.08	107	15.93	15.85	57	27,466	0.21%	大買/大賣/
2024/04/12	91	16.08	93.6	15.86	16.00	-2.6	27,152	-0.01%
2024/04/11	12	15.90	184	15.82	15.90	-172	27,137	-0.63%	大賣/鉅額交易
2024/04/10	79	16.35	62.3	16.42	16.00	16.7	26,713	0.06%
2024/04/09	198	16.34	94	16.40	16.60	104	25,244	0.41%	大買/鉅額交易
2024/04/08	97.2	15.94	116	16.13	16.05	-18.8	24,516	-0.08%	大賣/
2024/04/03	194.3	16.06	77	15.95	15.85	117.3	24,017	0.49%	大買/鉅額交易
2024/04/02	14.1	15.55	57.8	15.69	15.95	-43.8	22,330	-0.20%
2024/04/01	28	14.41	12.2	14.42	14.50	15.8	20,735	0.08%
2024/03/29	12	14.11	12.5	14.05	14.15	-0.5	20,935	0.00%
2024/03/28	80.6	14.18	37.2	14.26	14.10	43.4	21,398	0.20%
2024/03/27	457	13.90	452.1	14.15	14.10	4.9	22,234	0.02%	大買/大賣/
2024/03/26	10	13.39	23.2	13.44	13.25	-13.2	23,712	-0.06%
2024/03/25	16	13.33	44	13.38	13.25	-28	26,259	-0.11%
2024/03/22	6	13.13	1	13.15	13.15	5	27,720	0.02%
2024/03/21	4	13.00	1.1	13.10	13.15	2.9	27,945	0.01%
2024/03/20	9	12.90	14.3	12.90	12.90	-5.3	28,800	-0.02%
2024/03/19	58.1	13.14	15.3	13.23	13.00	42.9	29,893	0.14%
2024/03/18	10	12.60	53.4	12.80	13.00	-43.4	30,791	-0.14%
2024/03/15	4	12.31	6	12.35	12.35	-2	30,495	-0.01%
2024/03/14	13	12.35	3	12.50	12.40	10	30,438	0.03%
2024/03/13	13	12.47	0.4	12.50	12.45	12.6	30,265	0.04%
2024/03/12	10.2	12.69	1	12.65	12.65	9.2	30,117	0.03%
2024/03/11	3	12.65	1	12.60	12.65	2	30,251	0.01%
2024/03/08	21	12.69	7	12.51	12.65	14	30,362	0.05%
2024/03/07	103.1	12.87	103.1	12.93	12.85	0	30,125	0.00%	大買/大賣/
2024/03/06	33	12.76	118.5	12.81	12.80	-85.5	29,285	-0.29%	大賣/
2024/03/05	9	12.27	8	12.31	12.35	1	28,783	0.00%
2024/03/04	2.2	12.27	0	0.00	12.25	2.2	28,766	0.01%
2024/03/01	2	12.23	5.5	12.29	12.30	-3.5	28,842	-0.01%
2024/02/29	3	12.18	3	12.30	12.20	0	28,864	0.00%
2024/02/27	6.5	12.12	2.5	12.25	12.20	4	28,906	0.01%
2024/02/26	19	12.12	0	0.00	12.10	19	28,985	0.07%
2024/02/23	15.9	12.19	20	12.22	12.15	-4.1	29,023	-0.01%
2024/02/22	19.7	12.35	0	0.00	12.35	19.7	28,860	0.07%
2024/02/21	34	12.66	28	12.56	12.45	6	28,754	0.02%
2024/02/20	34	12.63	25.1	12.63	12.65	9	28,512	0.03%
2024/02/19	46	12.01	45	12.27	12.35	1	28,234	0.00%
2024/02/16	39.1	12.62	25	12.71	12.65	14.1	27,363	0.05%
2024/02/15	5	12.63	32	12.52	12.75	-27	27,067	-0.10%
2024/02/05	6	12.35	0	0.00	12.35	6	26,921	0.02%
2024/02/02	2	12.38	2	12.30	12.40	0	26,960	0.00%
2024/02/01	1	12.40	0	12.50	12.35	1	27,142	0.00%
2024/01/31	15	12.33	20	12.31	12.30	-5	27,368	-0.02%
2024/01/30	11.4	12.40	0	0.00	12.40	11.4	28,043	0.04%
2024/01/29	2.6	12.53	10	12.55	12.50	-7.4	28,175	-0.03%
2024/01/26	0	12.55	0	0.00	12.35	0	28,186	0.00%
2024/01/25	10.1	12.46	22	12.35	12.35	-12	28,249	-0.04%
2024/01/24	6	12.50	0	0.00	12.50	6	28,289	0.02%
2024/01/23	4	12.63	20	12.65	12.60	-16	28,540	-0.06%
2024/01/22	2	12.50	0	0.00	12.55	2	28,702	0.01%
2024/01/19	4	12.44	0	0.00	12.55	4	28,705	0.01%
2024/01/18	8	12.34	172	12.40	12.40	-164	28,909	-0.57%	大賣/鉅額交易
2024/01/17	41.3	12.42	12	12.45	12.35	29.3	29,536	0.10%
2024/01/16	131.1	12.61	110	12.64	12.55	21.1	29,497	0.07%	大買/大賣/
2024/01/15	13.5	12.80	6	12.87	12.90	7.5	29,638	0.03%
2024/01/12	59.1	12.99	37.2	12.91	12.85	21.9	29,921	0.07%
2024/01/11	35	12.99	82	13.02	12.95	-47	30,023	-0.16%
2024/01/10	36	13.06	6	13.02	13.00	30	30,465	0.10%
2024/01/09	2	13.20	7	13.30	13.30	-5	31,549	-0.02%
2024/01/08	14	13.54	92	13.54	13.50	-78	33,909	-0.23%
2024/01/05	3	13.48	7	13.52	13.45	-4	34,337	-0.01%
2024/01/04	12	13.17	0	0.00	13.25	12	33,995	0.04%
2024/01/03	20	13.32	23	13.32	13.35	-3	33,950	-0.01%
2024/01/02	35	13.44	32.1	13.57	13.50	2.9	33,608	0.01%
2023/12/29	170	13.54	27	13.35	13.30	143	33,103	0.43%	大買/鉅額交易
2023/12/28	17.1	13.31	3	13.30	13.30	14.1	32,475	0.04%
2023/12/27	72	13.50	53	13.37	13.35	19	32,331	0.06%
2023/12/26	26	13.35	24	13.43	13.30	2	31,976	0.01%
2023/12/25	44	13.61	19	13.65	13.50	25	31,396	0.08%
2023/12/22	106.3	13.88	136.5	13.78	13.65	-30.2	30,835	-0.10%	大買/大賣/
2023/12/21	228.3	14.07	158.8	14.19	14.25	69.5	29,300	0.24%	大買/大賣/
2023/12/20	160	12.73	72.1	12.78	13.40	87.9	26,328	0.33%	大買/
2023/12/19	130.2	12.34	138.1	12.33	12.50	-7.9	23,347	-0.03%	大買/大賣/
2023/12/18	37.1	12.08	15.1	12.07	12.00	22	21,634	0.10%
2023/12/15	20	12.21	74	12.16	12.20	-54	21,265	-0.25%
2023/12/14	60	11.94	37.1	12.01	11.90	22.9	20,182	0.11%
2023/12/13	110	11.86	141	11.83	11.90	-31	18,847	-0.16%	大買/大賣/
2023/12/12	11	11.23	30	11.25	11.20	-19	17,084	-0.11%
2023/12/11	3	11.15	6	11.25	11.20	-3	17,000	-0.02%
2023/12/08	22.5	11.07	120	11.10	11.05	-97.5	16,888	-0.58%	大賣/
2023/12/07	92.1	11.25	2	11.25	11.10	90.1	16,815	0.54%
2023/12/06	76	11.33	56	11.36	11.30	20	16,755	0.12%
2023/12/05	17	10.97	6	10.99	11.05	11	16,510	0.07%
2023/12/04	27.1	11.15	1	11.15	11.15	26.1	16,371	0.16%
2023/12/01	6.1	11.16	0.4	11.25	11.20	5.7	16,264	0.03%
2023/11/30	2	11.18	4	11.18	11.15	-2	16,280	-0.01%
2023/11/29	11.1	11.25	0	0.00	11.15	11.1	16,185	0.07%
2023/11/28	0	11.25	20	11.29	11.25	-20	16,196	-0.12%
2023/11/27	18	11.19	1	11.20	11.15	17	16,083	0.11%
2023/11/24	14	11.31	7	11.51	11.25	7	15,994	0.04%
2023/11/22	20	11.43	36	11.50	11.40	-16	15,609	-0.10%
2023/11/21	0	0.00	18	11.37	11.35	-18	15,480	-0.12%
2023/11/20	16	11.33	16	11.40	11.25	0	15,397	0.00%
2023/11/17	41	11.22	3	11.35	11.25	38	15,328	0.25%
2023/11/16	22	11.38	8	11.40	11.40	14	15,237	0.09%
2023/11/15	7	11.33	0	0.00	11.30	7	15,187	0.05%
2023/11/14	1	11.25	40	11.25	11.25	-39	15,093	-0.26%
2023/11/13	4	11.46	0	11.45	11.40	4	14,989	0.03%
2023/11/10	8	11.61	32	11.63	11.60	-24	14,931	-0.16%
2023/11/09	20.1	11.43	0	0.00	11.40	20.1	14,957	0.13%
2023/11/08	1.4	11.67	45	11.80	11.60	-43.6	14,866	-0.29%
2023/11/07	59	12.00	63.1	11.91	11.85	-4.1	14,658	-0.03%
2023/11/06	10	11.80	5	11.85	11.80	5	14,042	0.04%
2023/11/03	20	11.83	16	11.80	11.80	4	13,907	0.03%
2023/11/01	1	11.60	3.1	11.65	11.65	-2.1	13,752	-0.02%
2023/10/31	26	11.77	11.1	11.66	11.70	14.9	13,695	0.11%
2023/10/30	0	0.00	2	11.80	11.75	-2	13,471	-0.01%
2023/10/27	2	11.80	5	11.81	11.70	-3	13,285	-0.02%
2023/10/26	26	11.71	1	11.80	11.70	25	13,200	0.19%
2023/10/25	59	11.96	32	11.94	11.95	27	12,951	0.21%
2023/10/24	11	11.61	6.1	11.58	11.65	4.9	12,296	0.04%
2023/10/23	14	11.70	47	11.67	11.60	-33	12,194	-0.27%
2023/10/20	14.1	11.33	53	11.26	11.35	-39	11,877	-0.33%
2023/10/19	26	11.63	2	11.65	11.60	24	11,685	0.21%
2023/10/18	48	11.63	13	11.58	11.65	35	11,544	0.30%
2023/10/17	77.1	11.71	111.1	11.68	11.85	-34.1	11,463	-0.30%	大賣/
2023/10/16	166.3	11.77	259.7	11.68	11.50	-93.4	10,271	-0.91%	大買/大賣/
2023/10/13	5	11.15	77.5	11.15	11.15	-72.5	8,274	-0.88%
2023/10/11	7.1	10.20	2	10.08	10.05	5.1	7,984	0.06%
2023/10/06	0	0.00	50	10.40	10.35	-50	7,902	-0.63%
2023/10/04	5	10.40	0	0.00	10.40	5	8,263	0.06%
2023/10/02	2	10.70	1	10.80	10.70	1	8,479	0.01%
2023/09/28	0	10.85	74	10.85	10.85	-74	8,486	-0.87%
2023/09/27	24	10.81	0	0.00	10.70	24	8,568	0.28%
2023/09/25	0	0.00	26	10.41	10.55	-26	8,588	-0.30%
2023/09/20	0	0.00	0	10.25	10.15	0	8,516	0.00%
2023/09/19	0	10.30	0	0.00	10.25	0	8,756	0.00%
2023/09/14	5	10.20	0	0.00	10.15	5	9,090	0.06%
2023/09/12	5	10.05	0	0.00	10.10	5	9,427	0.05%
2023/09/11	5	10.10	0	0.00	10.10	5	9,656	0.05%
2023/09/08	0	0.00	2	10.15	10.15	-2	9,926	-0.02%
2023/09/07	3	10.15	0	0.00	10.15	3	10,449	0.03%
2023/09/06	0	0.00	3	10.25	10.20	-3	10,911	-0.03%
2023/09/05	0	0.00	8	10.36	10.30	-8	11,595	-0.07%
2023/09/04	0	0.00	0	10.30	10.25	0	11,916	0.00%
2023/09/01	1	10.20	21	10.21	10.25	-20	12,849	-0.16%
2023/08/31	0	0.00	0	10.05	10.05	0	13,943	0.00%
2023/08/29	30	9.94	0	0.00	9.96	30	15,759	0.19%
2023/08/25	3	9.95	1	9.97	9.94	2	19,333	0.01%
2023/08/24	2	9.97	0	0.00	9.94	2	19,610	0.01%
2023/08/22	6	9.89	0	0.00	9.86	6	19,766	0.03%
2023/08/21	11	9.98	0	0.00	9.98	11	19,727	0.06%
2023/08/18	6	10.03	0.1	10.05	9.99	5.9	19,827	0.03%
2023/08/15	0	0.00	1	9.95	10.05	-1	20,136	-0.01%
2023/08/14	42.3	9.81	30	9.76	9.73	12.3	20,272	0.06%
2023/08/11	2	10.00	1	9.99	10.05	1	20,223	0.00%
2023/08/10	3.5	10.05	0	0.00	9.98	3.5	20,361	0.02%
2023/08/09	2	10.10	1	10.20	10.10	1	20,352	0.00%
2023/08/07	2.1	10.18	0	10.25	10.25	2	20,632	0.01%
2023/08/04	0	0.00	0.1	10.22	10.25	-0.1	20,669	0.00%
2023/08/02	0	0.00	1	10.20	10.10	-1	20,711	0.00%
2023/08/01	0	0.00	5	10.10	10.10	-5	20,679	-0.02%
2023/07/31	10	10.10	1	10.05	10.05	9	20,887	0.04%
2023/07/28	6	10.08	0	0.00	10.00	6	20,896	0.03%
2023/07/27	25	9.87	29	9.98	10.05	-4	20,931	-0.02%
2023/07/26	9	9.88	6	9.97	9.85	3	20,931	0.01%
2023/07/25	33	9.91	17.2	9.93	9.90	15.8	21,056	0.08%
2023/07/24	44.2	9.90	35	9.89	9.92	9.2	21,084	0.04%
2023/07/21	39.1	10.18	10	10.15	10.10	29.1	21,144	0.14%
2023/07/20	35	10.52	41	10.59	10.40	-6	21,338	-0.03%
2023/07/19	119	11.15	18	11.20	11.10	101	21,033	0.48%	大買/鉅額交易
2023/07/18	100.1	11.12	4	11.33	11.05	96.1	21,439	0.45%
2023/07/17	23	11.34	22	11.39	11.40	1	21,357	0.00%
2023/07/14	3	11.25	12	11.25	11.25	-9	21,842	-0.04%
2023/07/13	45	11.25	3	11.30	11.20	42	22,637	0.19%
2023/07/12	21	11.29	14	11.34	11.25	7	23,698	0.03%
2023/07/11	8	11.38	90	11.39	11.40	-82	25,030	-0.33%
2023/07/10	17	11.14	10	11.25	11.15	7	27,997	0.03%
2023/07/07	25	11.16	5	11.15	11.15	20	28,977	0.07%
2023/07/06	34	11.28	33	11.32	11.30	1	29,222	0.00%
2023/07/05	58	11.32	51	11.39	11.30	7	29,110	0.02%
2023/07/04	74	11.21	32	11.24	11.10	42	28,899	0.15%
2023/07/03	7	11.25	64	11.29	11.20	-57	28,571	-0.20%
2023/06/30	32	11.07	27	11.09	11.10	5	28,511	0.02%
2023/06/29	6	11.05	4	11.05	11.10	2	28,513	0.01%
2023/06/28	0.1	10.95	64	11.00	10.95	-64	28,445	-0.22%
2023/06/27	81	11.08	53	11.07	10.95	28	28,408	0.10%
2023/06/26	74.5	11.24	10	11.20	11.20	64.5	28,144	0.23%
2023/06/21	0	0.00	0.3	11.25	11.25	-0.3	28,099	0.00%
2023/06/20	22	11.20	0	0.00	11.15	22	27,961	0.08%
2023/06/19	21	11.24	7	11.24	11.20	14	27,838	0.05%
2023/06/16	13	11.27	5	11.30	11.25	8	27,719	0.03%
2023/06/15	20	11.20	72	11.20	11.20	-52	27,555	-0.19%
2023/06/14	29	11.29	15	11.30	11.20	14	27,349	0.05%
2023/06/13	15	11.42	19	11.36	11.40	-4	27,144	-0.01%
2023/06/12	24	11.58	106	11.64	11.55	-82	26,812	-0.31%	大賣/
2023/06/09	42	11.52	19.1	11.46	11.50	22.9	26,535	0.09%
2023/06/08	19	11.24	5	11.25	11.25	14	25,848	0.05%
2023/06/07	88	11.64	94	11.30	11.35	-6	25,447	-0.02%
2023/06/06	87	11.71	95	11.70	11.60	-8	24,502	-0.03%
2023/06/05	49	11.48	33.5	11.50	11.50	15.5	23,277	0.07%
2023/06/02	43	11.33	28	11.37	11.20	15	22,239	0.07%
2023/06/01	44.1	11.44	75.1	11.36	11.30	-31.1	21,415	-0.14%
2023/05/31	6.1	11.14	252.3	11.16	11.45	-246.2	19,741	-1.25%	大賣/鉅額交易
2023/05/30	20	10.23	55.2	10.38	10.45	-35.2	17,801	-0.20%
2023/05/29	10	10.25	0	0.00	10.25	10	17,529	0.06%
2023/05/26	27	10.24	0	0.00	10.20	27	17,501	0.15%
2023/05/25	6	10.33	0	0.00	10.35	6	17,385	0.03%
2023/05/24	21	10.35	11	10.40	10.40	10	17,345	0.06%
2023/05/23	25	10.47	6.1	10.62	10.45	18.9	17,232	0.11%
2023/05/22	3	10.45	41.1	10.56	10.60	-38.1	17,093	-0.22%
2023/05/19	9	10.38	1	10.40	10.35	8	16,872	0.05%
2023/05/18	2	10.40	16	10.49	10.40	-14	16,782	-0.08%
2023/05/17	9	10.25	4	10.40	10.30	5	16,517	0.03%
2023/05/16	4	10.10	26.1	10.34	10.35	-22.1	16,373	-0.13%
2023/05/15	10	10.08	5	10.05	10.15	5	16,191	0.03%
2023/05/12	1	10.10	6	10.18	10.25	-5	16,091	-0.03%
2023/05/11	34.1	10.24	38	10.21	10.10	-3.9	16,037	-0.02%
2023/05/10	5	10.45	53	10.45	10.45	-48	15,793	-0.30%
2023/05/09	13.1	10.32	101	10.32	10.30	-87.9	15,701	-0.56%	大賣/
2023/05/08	22	10.42	0	0.00	10.40	22	15,613	0.14%
2023/05/05	32	10.45	19.1	10.56	10.50	12.9	15,587	0.08%
2023/05/04	16	10.36	3.1	10.45	10.40	12.9	15,334	0.08%
2023/05/03	41	10.41	7.1	10.44	10.35	33.9	15,248	0.22%
2023/05/02	9	10.32	0	0.00	10.35	9	15,154	0.06%
2023/04/28	3	10.35	50	10.47	10.45	-47	15,050	-0.31%
2023/04/27	17.1	10.21	5	10.25	10.25	12.1	14,811	0.08%
2023/04/26	22	10.25	11.2	10.32	10.30	10.8	14,661	0.07%
2023/04/25	48.1	10.13	35	10.15	10.05	13.1	14,337	0.09%
2023/04/24	9.1	10.38	9	10.41	10.35	0.1	13,900	0.00%
2023/04/21	21	10.35	71	10.11	10.15	-50	13,650	-0.37%
2023/04/20	44	10.68	6.1	10.55	10.40	38	12,939	0.29%
2023/04/19	112.1	10.68	4	10.55	10.55	108.1	12,420	0.87%	大買/鉅額交易
2023/04/18	42.1	10.98	18	10.99	10.85	24.1	11,589	0.21%
2023/04/17	43	11.03	39.2	11.16	11.30	3.8	10,708	0.04%
2023/04/14	108.6	10.81	34.1	10.80	10.80	74.5	9,511	0.78%	大買/
2023/04/13	134.2	11.21	116.1	11.22	11.15	18.1	8,058	0.22%	大買/大賣/
2023/04/12	47.1	10.11	79.4	10.11	10.60	-32.3	4,749	-0.68%
2023/04/11	20	9.42	8.1	9.48	9.65	11.9	3,528	0.34%
2023/04/10	20	9.22	0.1	9.27	9.26	19.9	3,173	0.63%
2023/04/07	10	9.22	6.1	9.24	9.26	4	3,142	0.13%
2023/04/06	70	9.25	3	9.27	9.26	67	3,132	2.14%
2023/03/31	1	9.26	86.1	9.22	9.26	-85.1	3,061	-2.78%
2023/03/30	10	9.20	9.1	9.21	9.22	0.9	2,984	0.03%
2023/03/29	0	9.13	0	9.13	9.17	0	2,909	0.00%
2023/03/28	0	9.12	1	9.08	9.10	-1	2,902	-0.03%
2023/03/27	9	9.12	0	0.00	9.13	9	2,873	0.31%
2023/03/24	11	9.15	0	9.17	9.14	11	2,866	0.38%
2023/03/23	0	0.00	2	9.25	9.20	-2	2,819	-0.07%
2023/03/22	0	9.23	3	9.26	9.24	-3	2,791	-0.11%
2023/03/21	1	9.18	4	9.21	9.19	-3	2,745	-0.11%
2023/03/20	6	9.16	0.1	9.15	9.18	5.9	2,736	0.22%
2023/03/17	2	9.09	0.1	9.09	9.10	1.9	2,702	0.07%
2023/03/16	0	9.03	3	9.05	9.01	-3	2,713	-0.11%
2023/03/15	7	9.04	12	9.13	9.07	-5	2,623	-0.19%
2023/03/14	18	8.99	11.1	9.02	8.94	6.9	2,458	0.28%
2023/03/13	9.1	8.68	0	0.00	8.69	9.1	2,228	0.41%
2023/03/10	0	0.00	2	8.82	8.78	-2	2,234	-0.09%
2023/03/09	0	0.00	1	8.86	8.85	-1	2,266	-0.04%
2023/03/08	0.1	8.84	0	0.00	8.83	0.1	2,289	0.00%
2023/03/07	0	0.00	4	8.85	8.84	-4	2,306	-0.17%
2023/03/06	0	0.00	2	8.84	8.84	-2	2,309	-0.09%
2023/03/03	0	0.00	6	8.77	8.79	-6	2,306	-0.26%
2023/03/02	6	8.72	0	0.00	8.74	6	2,314	0.26%
2023/03/01	10	8.69	0	0.00	8.69	10	2,317	0.43%
2023/02/24	10.1	8.70	1	8.74	8.81	9.1	2,289	0.40%
2023/02/23	3.1	8.78	1	8.78	8.79	2.1	2,235	0.09%
2023/02/22	0.1	8.66	3	8.71	8.71	-2.9	2,194	-0.13%
2023/02/21	3	8.60	13	8.69	8.74	-10	2,183	-0.46%
2023/02/20	4	8.66	26	8.66	8.71	-22	2,208	-1.00%
2023/02/16	9	8.53	0	0.00	8.56	9	2,237	0.40%
2023/02/15	10	8.53	0	0.00	8.51	10	2,261	0.44%
2023/02/14	6	8.58	0	0.00	8.57	6	2,252	0.27%
2023/02/13	5	8.52	5	8.58	8.57	0	2,250	0.00%
2023/02/10	8	8.54	0	0.00	8.57	8	2,235	0.36%
2023/02/09	3	8.68	0	0.00	8.65	3	2,237	0.13%
2023/02/08	12	8.71	4	8.71	8.73	8	2,241	0.36%
2023/02/07	0	8.64	8	8.63	8.65	-8	2,200	-0.36%
2023/02/06	5.1	8.58	21	8.61	8.61	-15.9	2,204	-0.72%
2023/02/03	3.1	8.53	11	8.57	8.60	-7.9	2,185	-0.36%
2023/02/02	2.4	8.50	13	8.49	8.51	-10.6	2,120	-0.50%
2023/02/01	3	8.47	16	8.46	8.48	-13	2,125	-0.61%
2023/01/31	6	8.37	12	8.36	8.38	-6	2,102	-0.29%
2023/01/30	0	0.00	10	8.30	8.33	-10	2,109	-0.47%
2023/01/17	0.1	8.24	0	0.00	8.23	0.1	2,113	0.00%
2023/01/16	3.1	8.22	0	8.25	8.23	3.1	2,140	0.14%
2023/01/13	9	8.29	0	0.00	8.27	9	2,169	0.41%
2023/01/12	6	8.28	7	8.32	8.30	-1	2,373	-0.04%
2023/01/11	24	8.24	4	8.24	8.26	20	2,365	0.85%
2023/01/10	7	8.22	0	0.00	8.22	7	2,398	0.29%
2023/01/09	7	8.19	10	8.22	8.20	-3	2,430	-0.12%
2023/01/05	0	8.21	0	0.00	8.18	0	2,639	0.00%
2023/01/03	7	8.12	0	0.00	8.11	7	2,734	0.26%
2022/12/29	1	8.11	0	0.00	8.12	1	2,774	0.04%
2022/12/28	5.1	8.19	0	0.00	8.18	5.1	2,801	0.18%
2022/12/22	0	0.00	3	8.31	8.29	-3	2,920	-0.10%
2022/12/21	0	0.00	5	8.29	8.29	-5	2,984	-0.17%
2022/12/20	4	8.31	0	0.00	8.26	4	3,035	0.13%
2022/12/16	10	8.40	0	0.00	8.36	10	3,166	0.32%
2022/12/14	0	0.00	11	8.49	8.51	-11	3,393	-0.32%
2022/12/13	0	8.43	0	0.00	8.40	0	3,412	0.00%
2022/12/12	0	0.00	1.2	8.41	8.43	-1.2	3,462	-0.03%
2022/12/08	0	0.00	1	8.37	8.37	-1	3,511	-0.03%
2022/12/07	1	8.18	0	0.00	8.17	1	3,517	0.03%
2022/12/06	1	8.24	0	0.00	8.22	1	3,529	0.03%
2022/12/02	10	8.39	0	0.00	8.34	10	3,532	0.28%
2022/12/01	0	0.00	2	8.41	8.38	-2	3,523	-0.06%
2022/11/30	1	8.30	2	8.31	8.27	-1	3,507	-0.03%
2022/11/25	0	0.00	8	8.23	8.19	-8	3,476	-0.23%
2022/11/24	3	8.20	1	8.23	8.19	2	3,480	0.06%
2022/11/23	0	0.00	3	8.12	8.16	-3	3,473	-0.09%
2022/11/21	3.1	8.06	0	0.00	8.06	3.1	3,549	0.09%
2022/11/18	3	8.05	0	0.00	8.09	3	3,588	0.08%
2022/11/16	10	8.11	0	0.00	8.05	10	3,709	0.27%
2022/11/15	10	8.20	0.1	8.20	8.23	10	3,700	0.27%
2022/11/14	0	8.24	0	0.00	8.23	0	3,696	0.00%
2022/11/11	0	0.00	2	8.23	8.21	-2	3,739	-0.05%
2022/11/09	2	8.18	0	0.00	8.18	2	3,773	0.05%
2022/11/08	4	8.20	0	0.00	8.18	4	3,803	0.11%
2022/11/07	1.2	8.15	1	8.16	8.18	0.2	3,834	0.01%
2022/11/04	0.1	8.13	0	0.00	8.13	0.1	3,859	0.00%
2022/11/02	0.1	8.08	0	0.00	8.11	0.1	3,861	0.00%
2022/11/01	0	0.00	2	8.06	8.04	-2	3,842	-0.05%
2022/10/31	0	0.00	1	7.97	7.99	-1	3,834	-0.03%
2022/10/28	0	0.00	3	7.91	7.91	-3	3,850	-0.08%
2022/10/27	0	0.00	1	7.90	7.92	-1	3,874	-0.03%
2022/10/25	3	7.67	0	0.00	7.71	3	3,915	0.08%
2022/10/24	3	7.72	0	0.00	7.66	3	3,924	0.08%
2022/10/20	1.1	7.61	1	7.73	7.81	0.1	3,877	0.00%
2022/10/19	2	7.78	0	0.00	7.76	2	3,682	0.05%
2022/10/18	0	0.00	1	7.81	7.85	-1	3,666	-0.03%
2022/10/17	0	0.00	3	7.61	7.68	-3	3,626	-0.08%
2022/10/14	2.1	7.65	3	7.74	7.62	-0.9	3,589	-0.03%
2022/10/13	15.2	7.69	31	7.59	7.55	-15.8	3,534	-0.45%
2022/10/12	0	7.98	0	0.00	7.93	0	3,427	0.00%
2022/10/11	0	8.07	0	0.00	7.99	0	3,392	0.00%
2022/10/06	0	0.00	0	8.07	8.08	0	3,358	0.00%
2022/10/03	1	8.00	0	0.00	8.01	1	3,349	0.03%
2022/09/30	1	7.91	16	7.96	8.14	-15	3,347	-0.45%
2022/09/29	2	7.93	5	7.95	8.05	-3	3,316	-0.09%
2022/09/28	0.1	8.03	0	0.00	7.91	0.1	3,283	0.00%
2022/09/27	3.1	8.00	0	0.00	8.03	3.1	3,241	0.10%
2022/09/26	23	8.09	1	8.09	8.05	22	3,206	0.69%
2022/09/23	17.6	8.33	15	8.38	8.35	2.6	3,175	0.08%
2022/09/22	8.1	8.48	0	0.00	8.48	8.1	3,142	0.26%
2022/09/21	38	9.00	0	0.00	9.00	38	3,060	1.24%
2022/09/19	41	9.06	0	0.00	9.06	41	2,880	1.42%
2022/09/16	2	9.07	0	0.00	9.06	2	2,855	0.07%
2022/09/15	21	9.15	0.3	9.14	9.09	20.7	2,859	0.72%
2022/09/13	2	9.21	0	0.00	9.23	2	2,818	0.07%
2022/09/12	0	9.22	0	0.00	9.23	0	2,881	0.00%
2022/09/08	3	9.13	0	0.00	9.18	3	2,917	0.10%
2022/09/07	1.2	9.09	1	9.10	9.08	0.2	2,921	0.01%
2022/09/06	31	9.17	1	9.17	9.13	30	2,917	1.03%
2022/09/05	5	9.24	0	0.00	9.20	5	2,948	0.17%
2022/09/02	3.1	9.32	5	9.22	9.20	-1.9	3,010	-0.06%
2022/09/01	2	9.35	1	9.32	9.35	1	2,994	0.03%
2022/08/30	0	0.00	1	9.36	9.34	-1	2,985	-0.03%
2022/08/29	1	9.24	0	0.00	9.29	1	2,980	0.03%
2022/08/26	5	9.41	0	0.00	9.45	5	2,975	0.17%
2022/08/24	3	9.47	2	9.41	9.35	1	2,974	0.03%
2022/08/23	10	9.22	10	9.25	9.24	0	2,891	0.00%
2022/08/18	0.2	9.22	2	9.27	9.29	-1.8	2,923	-0.06%
2022/08/17	0	9.20	1	9.22	9.19	-1	2,880	-0.03%
2022/08/16	0	0.00	1	9.14	9.13	-1	2,865	-0.03%
2022/08/15	0	0.00	9	9.15	9.15	-9	2,852	-0.32%
2022/08/12	0	0.00	6	9.10	9.12	-6	2,824	-0.21%
2022/08/11	2	9.01	85	9.04	9.03	-83	2,815	-2.95%
2022/08/10	3	8.90	1	8.93	8.92	2	2,819	0.07%
2022/08/05	0	0.00	2	8.90	8.90	-2	2,886	-0.07%
2022/08/04	17	8.73	0.1	8.73	8.76	16.9	2,964	0.57%
2022/08/03	1	8.80	0	0.00	8.82	1	2,989	0.03%
2022/08/01	11.1	9.00	6	8.96	9.03	5.1	3,122	0.16%
2022/07/29	0	0.00	3	8.85	8.83	-3	3,103	-0.10%
2022/07/28	0.1	8.77	3	8.80	8.77	-2.9	3,124	-0.09%
2022/07/26	0	0.00	9	8.77	8.75	-9	3,204	-0.28%
2022/07/25	0	8.71	2	8.75	8.74	-2	3,241	-0.06%
2022/07/22	0	0.00	6	8.75	8.68	-6	3,286	-0.18%
2022/07/18	0	0.00	3	8.74	8.67	-3	3,579	-0.08%
2022/07/15	0	0.00	1	8.71	8.69	-1	3,630	-0.03%
2022/07/14	0.3	8.66	15	8.65	8.67	-14.7	3,710	-0.40%
2022/07/13	0	0.00	6	8.62	8.58	-6	3,803	-0.16%
2022/07/12	2	8.42	0	0.00	8.37	2	4,031	0.05%
2022/07/08	0	0.00	1	8.64	8.61	-1	4,448	-0.02%
2022/07/07	1	8.50	0	0.00	8.52	1	4,508	0.02%
2022/07/06	1	8.50	0	0.00	8.48	1	4,649	0.02%
2022/07/04	1	8.45	1	8.64	8.47	0	5,170	0.00%
2022/07/01	3	8.51	0	0.00	8.46	3	5,674	0.05%
2022/06/30	11	8.65	0	0.00	8.66	11	5,937	0.19%
2022/06/27	16	8.82	2	8.86	8.84	14	6,747	0.21%
2022/06/24	5	8.66	0	0.00	8.75	5	7,062	0.07%
2022/06/22	5.3	8.55	0	0.00	8.60	5.3	7,522	0.07%
2022/06/21	0	0.00	2.2	8.69	8.73	-2.2	7,737	-0.03%
2022/06/20	27	8.68	6	8.70	8.55	21	8,247	0.25%
2022/06/17	33	8.82	0	0.00	8.83	33	8,829	0.37%
2022/06/16	27	8.95	10	9.04	8.89	17	9,012	0.19%
2022/06/15	1	8.95	0	0.00	8.96	1	9,296	0.01%
2022/06/14	4.3	8.88	15	8.90	8.97	-10.7	9,507	-0.11%
2022/06/13	43	8.97	2	9.00	8.95	41	9,884	0.41%
2022/06/10	11.3	9.13	0	0.00	9.11	11.3	9,826	0.11%
2022/06/06	9	9.23	9	9.27	9.26	0	9,943	0.00%
2022/06/02	6	9.22	5	9.30	9.24	1	9,972	0.01%
2022/06/01	0.3	9.29	0	0.00	9.25	0.3	10,022	0.00%
2022/05/31	2	9.25	22	9.26	9.24	-20	9,973	-0.20%
2022/05/30	6.3	9.21	6	9.23	9.24	0.3	9,942	0.00%
2022/05/27	0.9	9.15	0	0.00	9.16	0.9	9,906	0.01%
2022/05/25	11	9.10	0	0.00	9.11	11	9,930	0.11%
2022/05/24	6.1	9.15	0	0.00	9.05	6.1	9,992	0.06%
2022/05/23	0	9.16	0	0.00	9.13	0	9,977	0.00%
2022/05/20	5	9.14	0	0.00	9.13	5	10,016	0.05%
2022/05/19	10	9.04	0.1	9.05	9.08	9.9	10,052	0.10%
2022/05/18	2	9.17	10	9.16	9.18	-8	10,045	-0.08%
2022/05/17	6	9.06	0	0.00	9.06	6	10,030	0.06%
2022/05/16	3	8.97	0	0.00	9.04	3	10,037	0.03%
2022/05/13	5.1	9.02	20	9.01	9.04	-14.9	10,025	-0.15%
2022/05/12	21.3	8.89	0	0.00	8.91	21.3	10,052	0.21%
2022/05/10	5	9.02	52	9.00	9.16	-47	9,968	-0.47%
2022/05/09	19	9.18	0	0.00	9.03	19	10,000	0.19%
2022/05/06	3	9.39	0	0.00	9.46	3	9,944	0.03%
2022/05/05	0	0.00	0	9.60	9.55	0	9,954	0.00%
2022/04/29	1	9.52	1	9.63	9.55	0	10,041	0.00%
2022/04/28	0	0.00	9	9.47	9.51	-9	10,089	-0.09%
2022/04/27	8	9.29	0	0.00	9.35	8	10,096	0.08%
2022/04/26	8.4	9.64	1	9.56	9.49	7.4	10,025	0.07%
2022/04/25	10.6	9.63	0	0.00	9.60	10.6	10,074	0.11%
2022/04/22	5	9.79	3	9.82	9.87	2	10,211	0.02%
2022/04/21	10	9.68	0	0.00	9.77	10	10,310	0.10%
2022/04/20	5	9.64	5	9.75	9.62	0	10,489	0.00%
2022/04/19	6	9.61	3	9.65	9.73	3	10,533	0.03%
2022/04/18	44	9.61	2	9.69	9.59	42	10,461	0.40%
2022/04/15	5	9.97	0	0.00	9.94	5	10,222	0.05%
2022/04/14	77.3	10.11	67	10.07	10.05	10.3	10,123	0.10%
2022/04/13	9	10.00	6	10.00	10.00	3	9,836	0.03%
2022/04/12	17	10.01	32	10.02	10.05	-15	9,793	-0.15%
2022/04/11	18	10.21	8	10.06	10.10	10	9,679	0.10%
2022/04/08	10	10.26	21	10.24	10.35	-11	9,514	-0.12%
2022/04/07	87	10.08	24.1	10.06	9.96	62.9	9,246	0.68%
2022/04/06	16.1	10.39	67	10.49	10.50	-50.9	8,898	-0.57%
2022/04/01	110	10.29	121	10.28	10.35	-11	8,592	-0.13%	大買/大賣/
2022/03/31	10	10.05	29	10.10	10.05	-19	8,145	-0.23%
2022/03/30	63	9.99	82	10.01	10.00	-19	7,978	-0.24%
2022/03/29	30	10.04	40	10.12	9.92	-10	7,810	-0.13%
2022/03/28	32	9.99	60	10.02	10.10	-28	7,491	-0.37%
2022/03/25	63	9.97	69	9.96	9.95	-6	7,206	-0.08%
2022/03/24	20	9.92	53	9.95	9.92	-33	6,972	-0.47%
2022/03/23	35	9.89	71	9.94	9.84	-36	6,748	-0.53%
2022/03/22	160	9.82	158	9.80	9.93	2	6,242	0.03%	大買/大賣/
2022/03/21	21	9.37	35	9.43	9.45	-14	5,578	-0.25%
2022/03/18	43	9.30	23	9.40	9.43	20	5,365	0.37%
2022/03/17	12	9.27	0.1	9.24	9.21	11.9	5,096	0.23%
2022/03/16	13	9.19	104	9.20	9.16	-91	4,895	-1.86%	大賣/
2022/03/15	0	0.00	1	9.07	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	15	9.02	9.04	-15	4,482	-0.33%
2022/03/11	0	0.00	1	8.86	8.88	-1	4,409	-0.02%
2022/03/10	0	8.80	0	0.00	8.81	0	4,398	0.00%
2022/03/08	2	8.67	0.2	8.62	8.62	1.9	4,394	0.04%
2022/03/07	3	8.79	0	0.00	8.74	3	4,350	0.07%
2022/03/03	0.1	9.03	0	0.00	8.94	0.1	4,400	0.00%
2022/03/02	18	8.94	25	8.94	8.94	-7	4,497	-0.16%
2022/03/01	0	8.93	0	0.00	8.95	0	4,520	0.00%
2022/02/24	24	8.89	0	0.00	8.82	24	4,541	0.53%
2022/02/22	17	8.95	1	9.01	8.97	16	4,553	0.35%
2022/02/21	0.1	9.04	0	0.00	9.06	0.1	4,643	0.00%
2022/02/18	3	9.01	20	9.01	9.00	-17	4,650	-0.37%
2022/02/17	20	9.02	0.2	9.01	9.01	19.8	4,684	0.42%
2022/02/15	10	8.98	0	0.00	8.97	10	4,826	0.21%
2022/02/14	4	9.03	19	9.07	9.02	-15	4,875	-0.31%
2022/02/11	0	0.00	4	9.12	9.11	-4	5,013	-0.08%
2022/02/10	1	9.09	3	9.15	9.12	-2	5,190	-0.04%
2022/02/09	0	0.00	9	9.15	9.14	-9	5,533	-0.16%
2022/02/08	0	9.01	1	9.08	9.09	-1	6,118	-0.02%
2022/02/07	10	8.86	2	8.97	8.97	8	6,221	0.13%
2022/01/26	1	8.77	0.5	8.80	8.77	0.5	6,277	0.01%
2022/01/25	1.3	8.75	10	8.73	8.80	-8.7	6,280	-0.14%
2022/01/24	6	8.88	0	0.00	8.88	6	6,249	0.10%
2022/01/21	14	9.08	0	0.00	8.96	14	6,188	0.23%
2022/01/19	13	9.10	1	9.07	9.07	12	6,063	0.20%
2022/01/18	12	9.10	0	0.00	9.05	12	6,058	0.20%
2022/01/17	34.5	9.15	34	9.30	9.14	0.5	5,960	0.01%
2022/01/14	14.5	9.09	9.1	9.16	9.19	5.4	5,781	0.09%
2022/01/13	0	0.00	59	9.14	9.18	-59	5,749	-1.03%
2022/01/12	4.1	9.07	15	9.04	9.05	-11	5,542	-0.20%
2022/01/11	2	8.92	0	0.00	8.92	2	5,476	0.04%
2022/01/10	30	8.96	30	8.92	8.92	0	5,469	0.00%
2022/01/07	0.2	8.95	0	0.00	8.93	0.2	5,480	0.00%
2022/01/06	10.1	8.95	10	8.95	8.96	0.1	5,450	0.00%
2022/01/05	11	9.00	6	9.02	8.99	5	5,465	0.09%
2022/01/04	14	8.96	1	8.97	8.95	13	5,528	0.24%
2022/01/03	10	9.00	1	8.97	8.97	9	5,519	0.16%
2021/12/30	5	9.06	11	9.10	9.06	-6	5,507	-0.11%
2021/12/29	7	9.05	7	9.06	9.07	0	5,467	0.00%
2021/12/28	23	8.94	5	8.95	8.93	18	5,328	0.34%
2021/12/27	80	8.94	70	8.93	8.92	10	5,360	0.19%
2021/12/23	10	8.85	0	0.00	8.85	10	5,377	0.19%
2021/12/22	4	8.85	0	0.00	8.83	4	5,383	0.07%
2021/12/20	3	8.84	0	0.00	8.82	3	5,426	0.06%
2021/12/17	4	8.83	1	8.82	8.87	3	5,455	0.06%
2021/12/15	0	8.80	0	0.00	8.80	0	5,552	0.00%
2021/12/14	44	8.81	0	0.00	8.78	44	5,678	0.77%
2021/12/13	0	0.00	11	8.84	8.89	-11	5,754	-0.19%
2021/12/10	10	8.82	0	0.00	8.79	10	5,787	0.17%
2021/12/09	0	0.00	6	8.86	8.86	-6	5,909	-0.10%
2021/12/08	1	8.89	1	8.90	8.85	0	6,237	0.00%
2021/12/07	0	0.00	4	8.84	8.86	-4	6,252	-0.06%
2021/12/03	2	8.80	2	8.78	8.78	0	6,265	0.00%
2021/11/30	3	8.79	0	0.00	8.77	3	6,364	0.05%
2021/11/29	9	8.69	7	8.78	8.77	2	6,390	0.03%
2021/11/26	22.3	8.91	0	0.00	8.88	22.3	6,453	0.35%
2021/11/24	1	9.00	0	0.00	9.03	1	6,625	0.02%
2021/11/23	0.2	9.02	1	9.10	8.98	-0.8	6,646	-0.01%
2021/11/22	0	9.12	0	0.00	9.08	0	6,615	0.00%
2021/11/18	1	9.11	16	9.10	9.12	-15	6,635	-0.23%
2021/11/17	10	9.00	2	9.00	9.00	8	6,526	0.12%
2021/11/15	17.6	9.02	3	8.96	8.94	14.6	6,501	0.22%
2021/11/12	0	9.07	0	0.00	9.08	0	6,443	0.00%
2021/11/10	6	9.20	4	9.26	9.13	2	6,443	0.03%
2021/11/09	26.3	9.09	20	9.08	9.07	6.3	6,288	0.10%
2021/11/08	99	9.21	57	9.21	9.15	42	6,103	0.69%
2021/11/05	38	9.24	27.3	9.25	9.39	10.7	5,776	0.18%
2021/11/04	5	9.06	6.4	9.03	9.01	-1.4	5,229	-0.03%
2021/11/01	3	8.88	1	8.90	8.88	2	5,087	0.04%
2021/10/27	10	8.77	0	0.00	8.77	10	5,165	0.19%
2021/10/26	1	8.76	0	0.00	8.76	1	5,186	0.02%
2021/10/25	1	8.70	2	8.73	8.76	-1	5,189	-0.02%
2021/10/22	2	8.94	0	0.00	8.83	2	5,213	0.04%
2021/10/21	2	8.82	10	8.99	9.04	-8	5,193	-0.15%
2021/10/20	0	0.00	1	8.76	8.69	-1	5,137	-0.02%
2021/10/19	4	8.70	8	8.69	8.71	-4	5,285	-0.08%
2021/10/18	0	0.00	1	8.58	8.60	-1	5,326	-0.02%
2021/10/14	0	8.58	1	8.56	8.58	-1	5,507	-0.02%
2021/10/13	5	8.66	5	8.54	8.55	0	5,578	0.00%
2021/10/12	6	8.61	13	8.57	8.57	-7	5,670	-0.12%
2021/10/08	0	0.00	3	8.52	8.48	-3	5,674	-0.05%
2021/10/07	0	0.00	6	8.42	8.45	-6	5,766	-0.10%
2021/10/06	9.3	8.28	0	0.00	8.25	9.3	5,905	0.16%
2021/10/05	1	8.30	8	8.38	8.40	-7	5,964	-0.12%
2021/10/04	11	8.39	5	8.53	8.37	6	6,067	0.10%
2021/10/01	6	8.61	0	0.00	8.53	6	6,069	0.10%
2021/09/29	0	0.00	8	8.63	8.63	-8	6,200	-0.13%
2021/09/28	1	8.65	67	8.64	8.64	-66	6,263	-1.05%
2021/09/27	0	8.58	0	0.00	8.70	0	6,439	0.00%
2021/09/24	3	8.60	20	8.62	8.59	-17	6,635	-0.26%
2021/09/22	21	8.64	10	8.61	8.64	11	6,740	0.16%
2021/09/17	20	9.08	10	9.02	9.08	10	6,739	0.15%
2021/09/16	5	9.00	3	9.10	9.03	2	6,737	0.03%
2021/09/15	8	9.10	50	9.09	9.08	-42	6,821	-0.62%
2021/09/14	17	9.13	0	0.00	9.08	17	6,816	0.25%
2021/09/13	41	9.04	5	9.09	9.11	36	6,740	0.53%
2021/09/10	3	8.98	0.3	8.96	8.96	2.7	6,525	0.04%
2021/09/08	3	8.88	0	0.00	8.83	3	6,607	0.05%
2021/09/06	0	8.90	0	0.00	8.83	0	6,657	0.00%
2021/09/03	1	8.96	3	8.94	8.91	-2	6,667	-0.03%
2021/09/02	11	8.86	3	8.84	8.82	8	6,701	0.12%
2021/09/01	11	8.97	0	0.00	8.95	11	6,683	0.16%
2021/08/31	2	8.95	11	8.95	8.98	-9	6,581	-0.14%
2021/08/30	3	8.84	14	8.84	8.92	-11	6,577	-0.17%
2021/08/27	0	0.00	1	8.73	8.74	-1	6,514	-0.02%
2021/08/25	0	0.00	14	8.62	8.66	-14	6,919	-0.20%
2021/08/24	7	8.41	19	8.51	8.49	-12	6,896	-0.17%
2021/08/23	0	0.00	10	8.43	8.45	-10	7,014	-0.14%
2021/08/20	3.3	8.27	1	8.29	8.24	2.3	7,203	0.03%
2021/08/19	0	0.00	3	8.35	8.32	-3	7,253	-0.04%
2021/08/18	11	8.35	17	8.43	8.51	-6	7,494	-0.08%
2021/08/17	17	8.53	4	8.62	8.46	13	7,572	0.17%
2021/08/16	3	8.65	6	8.75	8.63	-3	7,608	-0.04%
2021/08/13	4	8.81	1	8.85	8.80	3	7,637	0.04%
2021/08/12	4	8.86	0	0.00	8.84	4	7,753	0.05%
2021/08/11	0	0.00	2	8.95	8.83	-2	7,953	-0.03%
2021/08/10	8	8.93	56	8.95	8.90	-48	8,251	-0.58%
2021/08/09	2	8.86	5	8.88	8.91	-3	8,716	-0.03%
2021/08/06	4	8.85	0	0.00	8.88	4	8,959	0.04%
2021/08/05	1	8.94	9	8.95	8.89	-8	9,344	-0.09%
2021/08/04	0	0.00	18	8.90	8.88	-18	10,142	-0.18%
2021/08/03	0	0.00	7	8.87	8.88	-7	10,686	-0.07%
2021/08/02	0	0.00	8	8.72	8.78	-8	10,861	-0.07%
2021/07/30	5	8.75	0	0.00	8.71	5	11,124	0.04%
2021/07/29	5	8.76	0	0.00	8.78	5	11,475	0.04%
2021/07/28	2.1	8.73	0	0.00	8.74	2.1	11,760	0.02%
2021/07/27	0	0.00	4	8.92	8.86	-4	12,590	-0.03%
2021/07/26	0	0.00	2	8.97	8.89	-2	13,105	-0.02%
2021/07/23	0	0.00	32	8.85	8.90	-32	14,266	-0.22%
2021/07/22	12.1	8.63	10	8.75	8.63	2.1	14,785	0.01%
2021/07/21	23.1	8.70	0	0.00	8.65	23.1	15,431	0.15%
2021/07/20	61	8.83	0	0.00	8.80	61	16,210	0.38%
2021/07/19	4	8.90	4	8.98	8.91	0	18,742	0.00%
2021/07/16	0	0.00	15	8.96	8.90	-15	21,815	-0.07%
2021/07/15	8	8.78	22	8.85	8.86	-14	22,189	-0.06%
2021/07/14	21	8.77	0	0.00	8.75	21	23,180	0.09%
2021/07/13	29	8.91	1	8.90	8.85	28	23,790	0.12%
2021/07/12	25	8.98	1	8.99	8.96	24	23,872	0.10%
2021/07/09	24	9.02	31	8.99	8.97	-7	24,263	-0.03%
2021/07/08	6	9.05	8	9.06	9.05	-2	24,433	-0.01%
2021/07/07	3.3	9.03	5	9.11	9.04	-1.7	24,871	-0.01%
2021/07/06	1	9.04	4	9.08	9.06	-3	25,186	-0.01%
2021/07/05	6	9.05	0	0.00	9.04	6	25,312	0.02%
2021/07/02	9	9.03	7	9.12	9.01	2	25,414	0.01%
2021/07/01	10	9.00	100	9.06	9.00	-90	25,368	-0.35%
2021/06/30	27	8.95	6	8.95	8.94	21	25,199	0.08%
2021/06/29	60	8.92	0	0.00	8.90	60	25,170	0.24%
2021/06/28	15	8.99	0	0.00	8.99	15	25,123	0.06%
2021/06/25	11	9.05	5	9.09	9.03	6	25,133	0.02%
2021/06/24	11	9.15	18.1	9.12	9.14	-7.1	25,110	-0.03%
2021/06/23	10	9.00	0	9.00	9.00	10	25,005	0.04%
2021/06/22	1	9.02	55	8.98	8.97	-54	25,009	-0.22%
2021/06/21	20.2	8.91	13.2	8.88	8.89	7	25,125	0.03%
2021/06/18	4.1	9.02	1	9.03	9.02	3.1	25,169	0.01%
2021/06/17	2	9.11	7	9.09	9.09	-5	25,285	-0.02%
2021/06/16	2.1	9.09	6	9.16	9.06	-3.9	25,458	-0.02%
2021/06/15	1	9.07	6	9.09	9.07	-5	25,985	-0.02%
2021/06/11	0	9.07	11	9.04	9.00	-11	25,989	-0.04%
2021/06/10	2	8.98	0	0.00	8.98	2	26,001	0.01%
2021/06/09	5.2	9.01	16	9.02	9.02	-10.8	25,990	-0.04%
2021/06/08	1	9.08	0	0.00	9.07	1	25,997	0.00%
2021/06/07	37.2	9.10	2	9.18	9.06	35.2	26,055	0.13%
2021/06/04	40	9.26	36.1	9.36	9.20	3.9	25,989	0.02%
2021/06/03	20	9.41	4.3	9.30	9.36	15.7	25,963	0.06%
2021/06/02	0	9.14	20.2	9.17	9.18	-20.2	25,793	-0.08%
2021/06/01	44	9.01	17	9.03	9.04	27	25,615	0.11%
2021/05/31	20	9.03	2	9.03	9.00	18	25,654	0.07%
2021/05/28	0.2	9.10	33	9.07	9.01	-32.8	25,598	-0.13%
2021/05/27	5	8.96	0	0.00	8.91	5	25,503	0.02%
2021/05/26	75	8.87	6	8.89	8.93	69	25,520	0.27%
2021/05/25	1	8.97	26	9.05	8.93	-25	25,292	-0.10%
2021/05/24	5	8.95	21	9.03	8.96	-16	25,310	-0.06%
2021/05/21	12	8.90	3	8.92	8.92	9	25,371	0.04%
2021/05/20	36	8.85	29	8.91	8.77	7	25,376	0.03%
2021/05/19	4	8.79	18	8.88	8.88	-14	25,292	-0.06%
2021/05/18	12	8.51	29	8.54	8.77	-17	25,200	-0.07%
2021/05/17	98	8.11	45	8.46	8.04	53	25,059	0.21%
2021/05/14	19	8.92	10.5	9.03	8.92	8.5	24,531	0.03%
2021/05/13	34	8.92	54.5	8.91	8.95	-20.5	24,282	-0.08%
2021/05/12	84	9.60	212	9.20	9.15	-128	23,904	-0.54%	大賣/鉅額交易
2021/05/11	45	10.16	23	10.47	10.05	22	23,032	0.10%
2021/05/10	15	10.35	59.6	10.42	10.45	-44.6	22,545	-0.20%
2021/05/07	47.1	10.21	16.1	10.26	10.25	31	22,474	0.14%
2021/05/06	210.5	10.22	73	10.38	10.20	137.5	22,267	0.62%	大買/鉅額交易
2021/05/05	102.6	10.23	164	10.23	10.15	-61.4	21,959	-0.28%	大買/大賣/
2021/05/04	110	10.26	140	10.25	9.98	-30	21,897	-0.14%	大買/大賣/
2021/05/03	147.2	10.63	72	10.63	10.40	75.2	21,130	0.36%	大買/
2021/04/29	137.1	10.78	146	10.82	10.80	-8.9	20,756	-0.04%	大買/大賣/
2021/04/28	163	10.38	186.7	10.48	10.55	-23.7	19,900	-0.12%	大買/大賣/
2021/04/27	41	10.53	88	10.54	10.45	-47	19,460	-0.24%
2021/04/26	98.4	10.67	103.1	10.78	10.65	-4.7	19,166	-0.02%	大賣/
2021/04/23	581.4	11.34	500	11.31	11.05	81.4	18,381	0.44%	大買/大賣/
2021/04/22	267.2	10.74	324.3	10.77	11.10	-57.1	16,093	-0.35%	大買/大賣/
2021/04/21	62.2	10.04	20	10.12	10.10	42.2	13,194	0.32%
2021/04/20	170	10.03	485	10.01	10.10	-315	12,851	-2.45%	大買/大賣/鉅額交易
2021/04/19	112.1	9.86	103.2	9.86	9.90	8.9	12,155	0.07%	大買/大賣/
2021/04/16	29.4	9.49	48	9.51	9.51	-18.6	11,828	-0.16%
2021/04/15	29	9.50	129	9.46	9.51	-100	11,929	-0.84%	大賣/
2021/04/14	86	9.17	112.2	9.23	9.28	-26.2	11,754	-0.22%	大賣/
2021/04/13	27.5	9.41	22	9.29	9.18	5.5	12,099	0.05%
2021/04/12	8	9.32	28	9.22	9.32	-20	11,918	-0.17%
2021/04/09	16	9.10	64	9.11	9.10	-48	12,116	-0.40%
2021/04/08	45	9.02	58	9.06	9.05	-13	12,404	-0.10%
2021/04/07	10	8.94	11	8.95	9.00	-1	13,048	-0.01%
2021/04/06	22	8.90	5	8.88	8.90	17	13,894	0.12%
2021/04/01	77.2	8.88	4	8.88	8.89	73.2	14,778	0.50%
2021/03/31	64	8.95	0	0.00	8.94	64	15,087	0.42%
2021/03/30	1	8.93	15	8.98	8.96	-14	15,499	-0.09%
2021/03/29	3	8.92	20	8.91	8.93	-17	15,755	-0.11%
2021/03/26	5	8.80	3	8.83	8.83	2	16,693	0.01%
2021/03/25	34.9	8.71	6	8.72	8.70	28.9	16,838	0.17%
2021/03/24	25.1	8.71	0	0.00	8.71	25.1	16,979	0.15%
2021/03/23	25	8.84	6	8.89	8.82	19	16,972	0.11%
2021/03/22	31	8.89	5	8.89	8.91	26	17,138	0.15%
2021/03/19	23	9.02	1.2	9.03	9.01	21.8	17,440	0.13%
2021/03/18	52	9.16	14	9.17	9.16	38	18,251	0.21%
2021/03/17	12	8.97	0	0.00	8.96	12	17,861	0.07%
2021/03/16	6	8.98	4	9.00	9.00	2	18,116	0.01%
2021/03/15	42	8.98	0	0.00	8.96	42	18,643	0.23%
2021/03/12	4.2	9.00	0	0.00	9.00	4.2	19,372	0.02%
2021/03/10	4	9.01	3	9.00	9.00	1	20,282	0.00%
2021/03/08	0	8.96	0	0.00	8.92	0	23,443	0.00%
2021/03/05	22	8.97	0	0.00	8.95	22	26,014	0.08%
2021/03/04	0.4	9.00	0	0.00	9.01	0.4	27,208	0.00%
2021/03/03	0	0.00	1	9.06	9.04	-1	27,421	0.00%
2021/03/02	2	9.09	0	0.00	8.96	2	27,600	0.01%
2021/02/26	10	8.95	2	8.98	9.09	8	27,636	0.03%
2021/02/25	1	9.03	0	0.00	9.03	1	27,640	0.00%
2021/02/24	21	9.04	0	0.00	8.96	21	27,639	0.08%
2021/02/23	20	9.13	23	9.11	9.13	-3	27,486	-0.01%
2021/02/22	15	9.01	4	9.07	9.01	11	27,364	0.04%
2021/02/19	3	8.83	0	0.00	8.99	3	27,316	0.01%
2021/02/18	0	0.00	4	9.01	9.01	-4	27,282	-0.01%
2021/02/17	5	8.90	74	8.79	8.91	-69	27,204	-0.25%
2021/02/05	68	8.58	0	0.00	8.57	68	27,010	0.25%
2021/02/04	1	8.65	96	8.62	8.63	-95	27,083	-0.35%
2021/02/03	1	8.56	8	8.56	8.59	-7	27,159	-0.03%
2021/02/02	3	8.53	20	8.54	8.57	-17	27,246	-0.06%
2021/02/01	1	8.40	8	8.31	8.47	-7	27,357	-0.03%
2021/01/29	22.4	8.56	8	8.52	8.34	14.4	27,278	0.05%
2021/01/28	2.1	8.68	0	0.00	8.64	2.1	27,095	0.01%
2021/01/27	1	8.85	0	0.00	8.80	1	27,005	0.00%
2021/01/26	20	8.79	8	8.80	8.80	12	26,952	0.04%
2021/01/25	0	0.00	6	8.95	8.99	-6	26,723	-0.02%
2021/01/22	8	8.88	2	8.93	8.94	6	26,656	0.02%
2021/01/21	0	0.00	20	9.28	9.04	-20	26,503	-0.08%
2021/01/20	28	8.98	21	9.01	8.97	7	26,179	0.03%
2021/01/19	82	9.30	22	9.37	9.20	60	25,958	0.23%
2021/01/18	32	8.91	8	8.98	8.98	24	25,545	0.09%
2021/01/15	18	9.08	154	9.04	9.08	-136	25,420	-0.54%	大賣/鉅額交易
2021/01/14	105	9.22	60	9.16	9.14	45	25,126	0.18%	大買/
2021/01/13	0	0.00	5	9.38	9.29	-5	24,880	-0.02%
2021/01/12	68	9.26	52	9.27	9.25	16	24,771	0.06%
2021/01/11	100	9.58	5	9.70	9.51	95	24,398	0.39%
2021/01/08	58	9.77	28	9.82	9.78	30	24,098	0.12%
2021/01/07	19	9.97	49	9.98	9.94	-30	23,797	-0.13%
2021/01/06	143.5	9.84	41	9.94	9.79	102.5	23,490	0.44%	大買/鉅額交易
2021/01/05	95	10.09	32	10.05	10.05	63	22,877	0.28%
2021/01/04	93.9	10.14	2	10.45	10.25	91.9	22,612	0.41%
2020/12/31	36.6	10.00	60	9.99	10.00	-23.4	22,054	-0.11%
2020/12/30	152	10.09	87	10.13	10.00	65	21,622	0.30%	大買/
2020/12/29	36	10.35	21.2	10.36	10.35	14.8	20,837	0.07%
2020/12/28	101	9.96	202	9.93	10.10	-101	19,890	-0.51%	大買/大賣/鉅額交易
2020/12/25	31	9.82	38	9.76	9.70	-7	18,950	-0.04%
2020/12/24	3	9.70	25	9.65	9.60	-22	18,625	-0.12%
2020/12/23	9	9.40	38	9.45	9.48	-29	18,262	-0.16%
2020/12/22	64	9.51	101	9.63	9.39	-37	18,028	-0.21%	大賣/
2020/12/21	17	9.34	154	9.32	9.31	-137	17,152	-0.80%	大賣/鉅額交易
2020/12/18	6	9.28	63	9.28	9.29	-57	17,057	-0.33%
2020/12/17	31	9.23	15.1	9.22	9.23	15.9	17,001	0.09%
2020/12/16	23.5	9.34	30	9.34	9.27	-6.5	16,876	-0.04%
2020/12/15	93.5	9.26	134	9.32	9.21	-40.5	16,610	-0.24%	大賣/
2020/12/14	184	9.31	246	9.38	9.46	-62	16,176	-0.38%	大買/大賣/
2020/12/11	44	8.83	45	8.80	8.81	-1	15,284	-0.01%
2020/12/10	79.2	8.99	69	8.98	8.90	10.2	15,159	0.07%
2020/12/09	61.1	9.00	60	8.92	8.92	1.1	14,908	0.01%
2020/12/08	80	8.76	64	8.86	8.70	16	14,513	0.11%
2020/12/07	27	9.13	27	9.12	9.12	0	13,856	0.00%
2020/12/04	72	9.14	63	9.26	9.28	9	13,621	0.07%
2020/12/03	344	9.44	463	9.63	9.28	-119	13,063	-0.91%	大買/大賣/鉅額交易
2020/12/02	411	9.56	414	9.53	9.65	-3	11,706	-0.03%	大買/大賣/
2020/12/01	866	9.26	376.9	9.06	9.10	489.1	10,290	4.75%	大買/大賣/鉅額交易
2020/11/30	214	8.62	141	8.82	8.99	73	7,751	0.94%	大買/大賣/
2020/11/27	73	8.13	10	8.14	8.18	63	6,575	0.96%
2020/11/26	0	0.00	15.1	7.99	8.04	-15.1	6,331	-0.24%
2020/11/25	2.9	7.82	20	7.86	7.88	-17.1	6,286	-0.27%
2020/11/24	10	7.79	8	7.78	7.76	2	6,251	0.03%
2020/11/23	1	7.69	11	7.71	7.71	-10	6,323	-0.16%
2020/11/20	26	7.67	2	7.68	7.68	24	6,314	0.38%
2020/11/19	9	7.69	0	0.00	7.68	9	6,397	0.14%
2020/11/17	4	7.58	0	0.00	7.59	4	6,565	0.06%
2020/11/13	3	7.57	0	0.00	7.60	3	6,831	0.04%
2020/11/12	10	7.63	1	7.69	7.61	9	7,017	0.13%
2020/11/11	0	0.00	11	7.71	7.74	-11	7,425	-0.15%
2020/11/10	11	7.62	84	7.65	7.63	-73	7,482	-0.98%
2020/11/09	1	7.59	25	7.60	7.64	-24	7,573	-0.32%
2020/11/06	8	7.44	1	7.44	7.44	7	7,658	0.09%
2020/11/05	0	0.00	3	7.48	7.44	-3	7,813	-0.04%
2020/11/04	0	0.00	3	7.43	7.40	-3	7,997	-0.04%
2020/11/02	3	7.36	0	0.00	7.34	3	8,148	0.04%
2020/10/30	12	7.39	0	0.00	7.33	12	8,185	0.15%
2020/10/29	5	7.38	3	7.41	7.40	2	8,239	0.02%
2020/10/28	31	7.51	0	0.00	7.48	31	8,244	0.38%
2020/10/27	12	7.52	10	7.56	7.56	2	8,195	0.02%
2020/10/26	0	0.00	3	7.54	7.56	-3	8,174	-0.04%
2020/10/22	8	7.46	0	0.00	7.45	8	8,276	0.10%
2020/10/21	3	7.47	0	0.00	7.50	3	8,350	0.04%
2020/10/20	2	7.44	0	0.00	7.44	2	8,500	0.02%
2020/10/16	20	7.51	0	0.00	7.44	20	8,838	0.23%
2020/10/14	14	7.56	0	0.00	7.56	14	8,831	0.16%
2020/10/13	10	7.55	0	0.00	7.55	10	9,202	0.11%
2020/10/12	3	7.61	3	7.69	7.63	0	9,177	0.00%
2020/10/07	14	7.62	20	7.65	7.63	-6	9,282	-0.06%
2020/10/06	0	0.00	10	7.58	7.58	-10	9,364	-0.11%
2020/10/05	14	7.52	1	7.55	7.52	13	9,497	0.14%
2020/09/30	0	0.00	1	7.59	7.54	-1	9,557	-0.01%
2020/09/29	21	7.60	4	7.58	7.55	17	9,636	0.18%
2020/09/28	1	7.65	20	7.68	7.73	-19	9,611	-0.20%
2020/09/25	2	7.42	0	0.00	7.46	2	9,578	0.02%
2020/09/24	27	7.64	5	7.58	7.51	22	9,479	0.23%
2020/09/23	16	7.85	33	7.84	7.79	-17	9,314	-0.18%
2020/09/22	10	8.11	0	0.00	8.09	10	9,202	0.11%
2020/09/21	6	8.25	3	8.25	8.25	3	9,054	0.03%
2020/09/17	0	0.00	26	8.23	8.26	-26	8,992	-0.29%
2020/09/16	7	8.23	0	0.00	8.20	7	8,960	0.08%
2020/09/15	3	8.31	3	8.33	8.31	0	8,881	0.00%
2020/09/11	0	0.00	3	8.45	8.34	-3	8,839	-0.03%
2020/09/10	22	8.38	0.4	8.39	8.39	21.6	8,717	0.25%
2020/09/09	1	8.35	55	8.19	8.32	-54	8,627	-0.63%
2020/09/07	12	8.44	20	8.28	8.30	-8	8,457	-0.09%
2020/09/04	0	0.00	7	8.20	8.16	-7	8,184	-0.09%
2020/09/03	3	8.14	3	8.16	8.12	0	8,110	0.00%
2020/09/02	7	8.06	5	8.07	8.08	2	8,035	0.02%
2020/09/01	2	8.19	4	8.15	8.16	-2	8,047	-0.02%
2020/08/31	7	8.21	4	8.22	8.17	3	8,022	0.04%
2020/08/28	3	8.14	0	0.00	8.12	3	7,868	0.04%
2020/08/27	1	8.10	3	8.06	8.10	-2	7,843	-0.03%
2020/08/26	1	8.00	2	8.01	8.00	-1	7,693	-0.01%
2020/08/25	2	8.02	55	8.08	8.01	-53	7,963	-0.67%
2020/08/21	0	0.00	15	7.93	7.95	-15	7,870	-0.19%
2020/08/20	18	7.85	46	7.81	7.77	-28	7,681	-0.36%
2020/08/19	10	8.15	0	0.00	8.10	10	7,487	0.13%
2020/08/18	5	8.08	100	8.06	8.11	-95	7,395	-1.28%
2020/08/17	167	8.11	85	8.02	8.15	82	7,234	1.13%	大買/
2020/08/14	7	7.76	51	7.80	7.84	-44	6,715	-0.66%
2020/08/13	88	7.81	6	7.96	7.77	82	6,556	1.25%
2020/08/12	97	8.05	23	8.03	8.01	74	6,386	1.16%
2020/08/11	22	7.93	23	7.97	8.00	-1	6,152	-0.02%
2020/08/10	1	7.92	9	7.90	7.99	-8	6,005	-0.13%
2020/08/07	10	7.75	20	7.75	7.75	-10	5,832	-0.17%
2020/08/05	25	7.72	13	7.79	7.70	12	5,722	0.21%
2020/08/04	20	7.63	24	7.66	7.69	-4	5,730	-0.07%
2020/08/03	10	7.49	47	7.52	7.53	-37	5,657	-0.65%
2020/07/31	0	0.00	3	7.48	7.47	-3	5,632	-0.05%
2020/07/29	27	7.44	83	7.47	7.46	-56	5,665	-0.99%
2020/07/28	20	7.34	14	7.40	7.26	6	5,673	0.11%
2020/07/27	53	7.50	14	7.50	7.36	39	5,707	0.68%
2020/07/24	88	7.63	78	7.67	7.57	10	5,689	0.18%
2020/07/23	19	7.68	129	7.67	7.73	-110	5,572	-1.97%	大賣/鉅額交易
2020/07/22	105	7.54	103	7.59	7.52	2	5,354	0.04%	大買/大賣/
2020/07/21	13	7.40	0	0.00	7.44	13	5,245	0.25%
2020/07/20	37	7.39	46	7.44	7.41	-9	5,264	-0.17%
2020/07/17	138	7.46	73	7.55	7.39	65	5,250	1.24%	大買/
2020/07/16	0	0.00	4	7.25	7.25	-4	4,937	-0.08%
2020/07/15	7	7.23	0	0.00	7.18	7	4,939	0.14%
2020/07/14	53	7.29	5	7.29	7.28	48	4,911	0.98%
2020/07/13	18	7.38	6	7.48	7.39	12	4,844	0.25%
2020/07/10	17	7.30	7	7.35	7.23	10	4,793	0.21%
2020/07/09	11	7.25	0	0.00	7.27	11	4,711	0.23%
2020/07/08	4	7.21	2	7.21	7.26	2	4,709	0.04%
2020/07/07	36	7.19	0	0.00	7.17	36	4,781	0.75%
2020/07/06	16	7.15	0	0.00	7.17	16	4,927	0.32%
2020/07/02	0	0.00	25	7.13	7.10	-25	5,039	-0.50%
2020/06/30	0	0.00	1	7.07	7.10	-1	5,143	-0.02%
2020/06/29	25	7.03	0	0.00	7.00	25	5,223	0.48%
2020/06/23	2	7.12	0	0.00	7.11	2	5,303	0.04%
2020/06/22	25	7.16	0	0.00	7.17	25	5,351	0.47%
2020/06/19	35	7.13	0	0.00	7.19	35	5,526	0.63%
2020/06/18	0	0.00	7	7.12	7.09	-7	5,601	-0.12%
2020/06/17	10	7.06	0	0.00	7.08	10	5,608	0.18%
2020/06/16	0	0.00	5	7.00	7.02	-5	5,670	-0.09%
2020/06/12	10	6.76	0	0.00	6.87	10	5,879	0.17%
2020/06/11	2	7.01	0	0.00	6.96	2	5,947	0.03%
2020/06/10	2	7.19	10	7.21	7.14	-8	6,000	-0.13%
2020/06/08	3	7.12	8	7.12	7.12	-5	6,344	-0.08%
2020/06/04	8	7.03	0	0.00	7.03	8	6,318	0.13%
2020/05/25	3	6.70	0	0.00	6.75	3	5,958	0.05%
2020/05/22	15	6.77	0	0.00	6.73	15	6,036	0.25%
2020/05/19	0	0.00	15	6.93	6.94	-15	5,998	-0.25%
2020/05/18	2	6.72	0	0.00	6.75	2	5,956	0.03%
2020/05/12	8	6.90	10	6.92	6.94	-2	5,920	-0.03%
2020/05/06	2	6.84	0	0.00	6.83	2	5,876	0.03%
2020/05/05	3	6.91	0	0.00	6.91	3	5,872	0.05%
2020/04/30	6	7.12	0	0.00	7.12	6	5,819	0.10%
2020/04/29	8	6.98	0	0.00	6.98	8	5,752	0.14%
2020/04/28	22	6.88	9	6.90	6.90	13	5,713	0.23%
2020/04/27	3	6.80	0	0.00	6.83	3	5,776	0.05%
2020/04/24	0	0.00	7	6.75	6.70	-7	5,713	-0.12%
2020/04/23	12	6.69	8	6.71	6.71	4	5,712	0.07%
2020/04/22	5	6.47	0	0.00	6.58	5	5,635	0.09%
2020/04/21	8	6.47	0	0.00	6.42	8	5,594	0.14%
2020/04/16	0	6.88	21	6.82	6.88	-21	5,638	-0.37%
2020/04/15	3	6.91	0	0.00	6.84	3	5,639	0.05%
2020/04/14	0	0.00	40	6.67	6.83	-40	5,629	-0.71%
2020/04/13	0	0.00	46	6.79	6.75	-46	5,567	-0.83%
2020/04/10	60	6.67	14	6.62	6.70	46	5,539	0.83%
2020/04/09	5	6.16	44	6.27	6.38	-39	5,416	-0.72%
2020/04/08	12	6.13	43	6.13	6.15	-31	5,245	-0.59%
2020/04/07	0	0.00	19	6.02	6.01	-19	5,144	-0.37%
2020/04/06	0	0.00	12	5.95	5.96	-12	5,128	-0.23%
2020/04/01	0	0.00	22	5.90	5.89	-22	5,113	-0.43%
2020/03/31	0	0.00	6	5.84	5.85	-6	5,206	-0.12%
2020/03/30	0	0.00	5	5.63	5.72	-5	5,130	-0.10%
2020/03/27	69	5.74	4	5.76	5.67	65	5,126	1.27%
2020/03/26	17	5.52	20	5.68	5.68	-3	5,054	-0.06%
2020/03/25	16	5.57	13	5.58	5.56	3	5,031	0.06%
2020/03/24	35	5.37	0	0.00	5.32	35	4,822	0.73%
2020/03/23	6	5.10	6	5.33	5.33	0	4,739	0.00%
2020/03/20	6	5.21	9	5.23	5.28	-3	4,751	-0.06%
2020/03/19	5	5.00	0	0.00	5.00	5	4,683	0.11%
2020/03/18	7	5.66	0	0.00	5.55	7	4,495	0.16%
2020/03/17	4	5.48	7	5.64	5.65	-3	4,436	-0.07%
2020/03/16	10	5.85	10	5.83	5.74	0	4,318	0.00%
2020/03/13	14	5.84	10	5.94	6.04	4	4,255	0.09%
2020/03/12	14	6.64	11	6.78	6.47	3	3,951	0.08%
2020/03/11	27	6.97	10	6.97	6.95	17	3,824	0.44%
2020/03/10	2	6.92	1	6.89	6.98	1	3,811	0.03%
2020/03/09	28	7.03	7	7.18	7.00	21	3,823	0.55%
2020/03/06	10	7.17	0	0.00	7.16	10	3,764	0.27%
2020/03/05	4	7.23	0	0.00	7.23	4	3,774	0.11%
2020/03/03	11	7.24	9	7.26	7.24	2	3,782	0.05%
2020/03/02	5	7.08	7	7.17	7.13	-2	3,735	-0.05%
2020/02/27	10	7.10	4	7.12	7.09	6	3,693	0.16%
2020/02/26	6	7.09	0	0.00	7.10	6	3,652	0.16%
2020/02/25	7	7.08	0	0.00	7.14	7	3,659	0.19%
2020/02/21	2	7.27	0	0.00	7.27	2	3,622	0.06%
2020/02/18	8	7.24	0	0.00	7.23	8	3,685	0.22%
2020/02/17	11	7.28	0	0.00	7.27	11	3,843	0.29%
2020/02/13	0	0.00	4	7.40	7.32	-4	4,175	-0.10%
2020/02/12	4	7.27	0	0.00	7.33	4	4,221	0.09%
2020/02/11	15	7.28	0	0.00	7.29	15	4,272	0.35%
2020/02/10	9	7.20	0	0.00	7.18	9	4,270	0.21%
2020/02/03	2	7.17	0	0.00	7.18	2	4,517	0.04%
2020/01/31	5	7.35	0	0.00	7.36	5	4,556	0.11%
2020/01/14	0	0.00	2	7.76	7.71	-2	5,150	-0.04%
2020/01/13	0	0.00	15	7.80	7.80	-15	5,487	-0.27%
2020/01/10	2	7.63	2	7.61	7.71	0	5,662	0.00%
2020/01/09	0	0.00	2	7.56	7.58	-2	5,929	-0.03%
2019/12/31	0	7.73	0	0.00	7.78	0	6,524	0.00%
2019/12/30	14	7.83	0	0.00	7.82	14	6,548	0.21%
2019/12/27	7	7.80	7	7.85	7.88	0	6,530	0.00%
2019/12/24	0	0.00	7	7.90	7.86	-7	6,464	-0.11%
2019/12/20	10	7.87	0	0.00	7.85	10	6,906	0.14%
2019/12/18	10	7.92	0	0.00	7.93	10	7,066	0.14%
2019/12/17	8	7.92	0	0.00	7.93	8	7,141	0.11%
2019/12/16	0	0.00	7	7.92	7.88	-7	7,097	-0.10%
2019/12/10	23	7.88	0	0.00	7.86	23	7,095	0.32%
2019/12/06	0	0.00	5	7.81	7.79	-5	7,243	-0.07%
2019/12/04	5	7.68	0	0.00	7.71	5	7,360	0.07%
2019/11/20	8	7.81	0	0.00	7.82	8	7,471	0.11%
2019/11/18	9	7.83	0	0.00	7.82	9	7,452	0.12%
2019/11/13	0	0.00	1	7.93	7.93	-1	7,334	-0.01%
2019/11/12	18	7.92	7	7.91	7.90	11	7,328	0.15%
2019/11/08	18	8.05	2	8.03	8.01	16	6,935	0.23%
2019/11/07	0	0.00	30	8.07	8.07	-30	6,864	-0.44%
2019/11/05	5	8.13	0	0.00	8.14	5	6,779	0.07%
2019/11/04	10	8.20	0	0.00	8.12	10	6,762	0.15%
2019/10/31	1	8.15	0	0.00	8.12	1	6,873	0.01%
2019/10/30	0.4	8.20	0	0.00	8.26	0.4	6,817	0.01%
2019/10/29	0	0.00	10	8.19	8.18	-10	6,717	-0.15%
2019/10/28	0	0.00	1	8.24	8.24	-1	6,664	-0.02%
2019/10/25	2	8.29	2	8.28	8.26	0	6,618	0.00%
2019/10/24	0	0.00	63	8.28	8.31	-63	6,553	-0.96%
2019/10/23	4	8.30	0	0.00	8.35	4	6,464	0.06%
2019/10/22	23	8.43	35	8.33	8.30	-12	6,240	-0.19%
2019/10/21	74	8.41	13	8.29	8.39	61	6,043	1.01%
2019/10/18	1	8.22	0	0.00	8.11	1	5,680	0.02%
2019/10/17	0	0.00	22	8.19	8.16	-22	5,470	-0.40%
2019/10/16	0	0.00	50	8.05	8.00	-50	5,140	-0.97%
2019/10/15	0	0.00	1	8.04	8.03	-1	4,854	-0.02%
2019/10/14	0	0.00	1	7.98	7.98	-1	4,692	-0.02%
2019/10/08	0	0.00	10	7.88	7.88	-10	4,483	-0.22%
2019/10/01	22	7.77	0	0.00	7.78	22	4,312	0.51%
2019/09/27	0	0.00	7	7.75	7.76	-7	4,278	-0.16%
2019/09/26	12	8.03	0	0.00	7.85	12	4,203	0.29%
2019/09/25	0	0.00	20	8.00	8.01	-20	3,810	-0.52%
2019/09/23	14	8.08	8	8.13	8.08	6	3,883	0.15%
2019/09/16	20	7.93	0	0.00	7.91	20	3,807	0.53%
2019/09/10	10	7.74	0	0.00	7.81	10	3,703	0.27%
2019/09/09	1	7.75	10	7.77	7.74	-9	3,659	-0.25%
2019/09/06	0	0.00	3	7.73	7.70	-3	3,593	-0.08%
2019/09/05	0	0.00	1	7.67	7.76	-1	3,643	-0.03%
2019/09/04	0	0.00	3	7.60	7.64	-3	3,612	-0.08%
2019/09/03	5	7.57	0	0.00	7.60	5	3,896	0.13%
2019/08/28	0	0.00	10	7.52	7.52	-10	4,102	-0.24%
2019/08/27	0	0.00	2	7.42	7.35	-2	4,141	-0.05%
2019/08/26	5	7.41	0	0.00	7.41	5	4,215	0.12%
2019/08/20	24	7.55	0	0.00	7.47	24	5,190	0.46%
2019/08/19	0	0.00	40	7.46	7.52	-40	5,354	-0.75%
2019/08/15	5	7.32	0	0.00	7.34	5	5,860	0.09%
2019/08/07	2	7.37	0	0.00	7.35	2	7,187	0.03%
2019/08/05	5	7.31	0	0.00	7.28	5	7,347	0.07%
2019/08/02	5	7.50	0	0.00	7.50	5	7,226	0.07%
2019/08/01	2	7.62	0	0.00	7.61	2	7,314	0.03%
2019/07/30	10	7.69	0	0.00	7.69	10	7,306	0.14%
2019/07/26	12	7.71	0	0.00	7.70	12	7,331	0.16%
2019/07/25	0	0.00	2	7.75	7.73	-2	7,318	-0.03%
2019/07/24	5	7.73	0	0.00	7.73	5	7,310	0.07%
2019/07/22	0	0.00	90	7.74	7.73	-90	7,309	-1.23%
2019/07/19	10	7.75	0	0.00	7.75	10	7,282	0.14%
2019/07/18	0	0.00	3	7.83	7.75	-3	7,333	-0.04%
2019/07/17	80	7.76	0	0.00	7.75	80	7,450	1.07%
2019/07/16	1	7.74	0	0.00	7.74	1	7,439	0.01%
2019/07/15	0	0.00	10	7.78	7.76	-10	7,433	-0.13%
2019/07/12	10	7.77	1	7.78	7.79	9	7,452	0.12%
2019/07/11	0	0.00	3	7.76	7.75	-3	7,464	-0.04%
2019/07/03	3	7.77	0	0.00	7.81	3	7,622	0.04%
2019/07/02	1	7.74	0	0.00	7.75	1	7,707	0.01%
2019/07/01	0	0.00	47	7.76	7.74	-47	7,880	-0.60%
2019/06/26	3	7.87	0	0.00	7.90	3	8,138	0.04%
2019/06/24	0	0.00	3	7.86	7.86	-3	8,457	-0.04%
2019/06/19	2	7.87	61	7.87	7.90	-59	8,452	-0.70%
2019/06/18	1	7.83	0	0.00	7.82	1	8,680	0.01%
2019/06/14	0	0.00	4	7.91	7.91	-4	8,659	-0.05%
2019/06/13	1	7.90	85	7.90	7.89	-84	8,638	-0.97%
2019/06/12	20	8.00	0	0.00	7.98	20	8,672	0.23%
2019/06/11	20	8.09	1	8.09	8.03	19	8,608	0.22%
2019/06/10	9	8.31	6	8.32	8.31	3	8,342	0.04%
2019/06/06	4	8.34	0	0.00	8.32	4	8,348	0.05%
2019/06/05	14	8.35	82	8.38	8.33	-68	8,332	-0.82%
2019/06/04	7	8.36	22	8.33	8.32	-15	8,312	-0.18%
2019/05/31	0	0.00	6	8.39	8.39	-6	8,181	-0.07%
2019/05/30	50	8.36	74	8.42	8.41	-24	8,132	-0.30%
2019/05/29	29	8.38	12	8.45	8.37	17	8,110	0.21%
2019/05/28	64	8.56	20	8.57	8.32	44	8,080	0.54%
2019/05/27	4	8.47	2	8.50	8.53	2	7,814	0.03%
2019/05/24	6	8.40	0	0.00	8.42	6	7,577	0.08%
2019/05/23	15	8.37	4	8.31	8.36	11	7,470	0.15%
2019/05/22	35	8.30	10	8.25	8.31	25	7,281	0.34%
2019/05/21	16	8.20	78	8.20	8.21	-62	7,051	-0.88%
2019/05/20	10	8.11	52	8.13	8.21	-42	7,286	-0.58%
2019/05/17	97	8.12	30	8.16	8.08	67	7,178	0.93%
2019/05/16	29	8.15	178	8.07	8.11	-149	6,870	-2.17%	大賣/鉅額交易
2019/05/15	178	7.97	108	8.00	7.90	70	6,430	1.09%	大買/大賣/
2019/05/13	0	0.00	10	7.82	7.82	-10	6,246	-0.16%
2019/05/10	90	7.88	13	7.86	7.82	77	6,238	1.23%
2019/05/09	35	7.91	40	7.92	7.91	-5	6,196	-0.08%
2019/05/07	2	7.76	0	0.00	7.79	2	6,036	0.03%
2019/05/06	9	7.73	8	7.76	7.73	1	6,037	0.02%
2019/05/02	1	7.83	0	0.00	7.83	1	6,015	0.02%
2019/04/30	5	7.76	0	0.00	7.80	5	6,014	0.08%
2019/04/24	63	7.88	25	7.89	7.82	38	6,492	0.59%
2019/04/23	20	7.85	21	7.89	7.90	-1	6,436	-0.02%
2019/04/19	5	7.72	2	7.75	7.71	3	6,337	0.05%
2019/04/17	1	7.77	0	0.00	7.83	1	6,925	0.01%
2019/04/16	8	7.78	0	0.00	7.75	8	6,895	0.12%
2019/04/15	0	0.00	8	7.84	7.80	-8	6,894	-0.12%
2019/04/12	6	7.78	0	0.00	7.78	6	6,931	0.09%
2019/04/11	25	7.85	10	7.92	7.85	15	6,916	0.22%
2019/04/10	12	7.85	8	7.90	7.85	4	6,878	0.06%
2019/04/08	10	7.81	0	0.00	7.79	10	6,865	0.15%
2019/04/03	37	7.70	36	7.68	7.69	1	6,798	0.01%
2019/04/02	4	7.67	105	7.66	7.65	-101	6,776	-1.49%	大賣/鉅額交易
2019/04/01	69	7.76	51	7.72	7.69	18	6,715	0.27%
2019/03/29	25	8.05	20	8.05	8.05	5	6,355	0.08%
2019/03/28	23	8.14	4	8.17	8.10	19	6,262	0.30%
2019/03/27	3	8.04	0	0.00	8.04	3	6,021	0.05%
2019/03/22	10	8.05	0	0.00	8.04	10	6,086	0.16%
2019/03/21	6	8.14	4	8.09	8.10	2	6,148	0.03%
2019/03/18	1	8.00	4	8.00	8.00	-3	6,893	-0.04%
2019/03/14	0	7.94	0	0.00	7.95	0	7,160	0.00%
2019/03/12	0	0.00	10	7.99	7.99	-10	7,454	-0.13%
2019/03/11	1	7.99	1	8.00	7.99	0	7,633	0.00%
2019/03/08	7	7.85	0	0.00	7.91	7	7,764	0.09%
2019/03/07	11	7.93	0	0.00	7.89	11	7,872	0.14%
2019/03/05	4	7.92	0	0.00	7.92	4	8,223	0.05%
2019/03/04	12	7.88	60	7.87	7.87	-48	8,304	-0.58%
2019/02/26	62	7.91	6	7.90	7.93	56	8,401	0.67%
2019/02/25	4	7.82	2	7.79	7.82	2	8,358	0.02%
2019/02/22	0	0.00	16	7.74	7.76	-16	8,381	-0.19%
2019/02/21	5	7.65	1	7.65	7.65	4	8,349	0.05%
2019/02/20	5	7.60	25	7.60	7.62	-20	8,327	-0.24%
2019/02/19	54	7.63	36	7.71	7.60	18	8,298	0.22%
2019/02/18	10	7.47	0	0.00	7.47	10	7,979	0.13%
2019/02/15	6	7.37	7	7.44	7.38	-1	7,936	-0.01%
2019/02/13	18	7.40	18	7.40	7.40	0	7,870	0.00%
2019/02/11	7	7.31	6	7.33	7.31	1	7,783	0.01%
2019/01/30	0	0.00	1	7.29	7.29	-1	7,763	-0.01%
2019/01/28	0	7.22	0	0.00	7.26	0	7,867	0.00%
2019/01/25	1	7.28	0	0.00	7.27	1	7,967	0.01%
2019/01/24	7	7.27	0	0.00	7.28	7	8,015	0.09%
2019/01/21	16	7.29	0	0.00	7.27	16	8,646	0.19%
2019/01/17	0	7.22	10	7.28	7.26	-10	8,831	-0.11%
2019/01/16	8	7.18	16	7.25	7.25	-8	8,889	-0.09%
2019/01/15	10	7.12	0	0.00	7.11	10	8,627	0.12%
2019/01/14	7	7.14	0	0.00	7.08	7	8,659	0.08%
2019/01/09	11	7.30	13	7.42	7.24	-2	8,862	-0.02%
2019/01/07	2	7.11	55	7.15	7.16	-53	8,585	-0.62%
2018/12/27	40	7.11	0	0.00	7.09	40	9,562	0.42%
2018/12/26	10	7.05	1	7.00	7.00	9	9,712	0.09%
2018/12/25	12	6.97	2	7.16	7.02	10	9,900	0.10%
2018/12/24	1	7.26	0	0.00	7.26	1	9,855	0.01%
2018/12/20	9	7.25	8	7.25	7.16	1	10,547	0.01%
2018/12/18	1	7.25	0	0.00	7.25	1	11,362	0.01%
2018/12/14	15	7.53	0	0.00	7.50	15	11,320	0.13%
2018/12/13	110	7.65	69	7.63	7.52	41	11,287	0.36%	大買/
2018/12/12	46	8.21	0	0.00	8.12	46	10,605	0.43%
2018/12/11	10	8.22	40	8.24	8.29	-30	10,664	-0.28%
2018/12/10	10	8.14	0	0.00	8.13	10	10,553	0.09%
2018/12/07	17	8.18	17	8.21	8.29	0	10,391	0.00%
2018/12/06	25	8.00	28	7.96	7.99	-3	10,188	-0.03%
2018/12/05	36	8.09	24	8.16	8.14	12	10,013	0.12%
2018/12/04	28	8.11	54	8.19	8.20	-26	9,988	-0.26%
2018/11/30	0	7.81	16	7.82	7.86	-16	9,691	-0.17%
2018/11/29	23	7.71	37	7.74	7.70	-14	9,638	-0.15%
2018/11/28	34	7.68	31	7.75	7.70	3	9,597	0.03%
2018/11/27	105	7.54	100	7.55	7.51	5	9,622	0.05%	大買/
2018/11/26	25	7.55	20	7.55	7.55	5	9,548	0.05%
2018/11/22	10	7.36	12	7.38	7.25	-2	9,483	-0.02%
2018/11/21	10	7.18	17	7.38	7.40	-7	9,407	-0.07%
2018/11/20	22	7.23	6	7.25	7.23	16	9,322	0.17%
2018/11/16	0	0.00	15	7.18	7.15	-15	9,350	-0.16%
2018/11/15	11	7.04	0	0.00	7.10	11	9,423	0.12%
2018/11/14	25	7.02	0	0.00	7.03	25	9,405	0.27%
2018/11/13	25	7.02	0	0.00	7.03	25	9,418	0.27%
2018/11/09	1	7.06	0	0.00	7.09	1	9,496	0.01%
2018/11/08	31	7.12	0	0.00	7.10	31	9,583	0.32%
2018/11/06	0	0.00	17	7.08	7.07	-17	9,747	-0.17%
2018/11/05	0	0.00	12	7.06	7.05	-12	9,748	-0.12%
2018/11/02	15	7.20	6	7.20	7.21	9	9,652	0.09%
2018/11/01	0	0.00	9	7.02	7.03	-9	9,665	-0.09%
2018/10/31	0	0.00	1	6.93	7.01	-1	9,652	-0.01%
2018/10/30	4	6.84	0	0.00	6.85	4	9,583	0.04%
2018/10/29	32	6.95	57	6.97	6.93	-25	9,551	-0.26%
2018/10/26	4	6.80	0	0.00	6.82	4	9,147	0.04%
2018/10/25	10	6.86	0	0.00	6.80	10	9,128	0.11%
2018/10/24	12	7.11	0	0.00	7.10	12	8,960	0.13%
2018/10/23	15	7.19	0	0.00	7.16	15	8,916	0.17%
2018/10/22	0	7.32	17	7.31	7.32	-17	8,915	-0.19%
2018/10/19	19	7.17	0	0.00	7.20	19	8,902	0.21%
2018/10/18	13	7.38	3	7.41	7.36	10	8,767	0.11%
2018/10/17	15	7.58	4	7.54	7.47	11	8,701	0.13%
2018/10/16	4	7.51	4	7.55	7.54	0	8,711	0.00%
2018/10/15	4	7.68	5	7.73	7.66	-1	8,824	-0.01%
2018/10/12	0	0.00	20	7.62	7.68	-20	9,007	-0.22%
2018/10/11	11	7.62	69	7.53	7.48	-58	9,183	-0.63%
2018/10/09	12	8.11	0	0.00	8.10	12	9,074	0.13%
2018/10/08	5	8.21	15	8.30	8.21	-10	8,964	-0.11%
2018/10/05	15	8.25	21	8.27	8.19	-6	9,038	-0.07%
2018/10/04	43	8.54	15	8.64	8.46	28	8,728	0.32%
2018/10/03	31	8.54	72	8.58	8.58	-41	8,530	-0.48%
2018/10/02	26	8.46	40	8.49	8.47	-14	8,335	-0.17%
2018/10/01	80	8.55	66	8.61	8.51	14	8,256	0.17%
2018/09/28	58	8.45	7	8.41	8.40	51	8,133	0.63%
2018/09/27	32	8.53	28	8.56	8.50	4	8,016	0.05%
2018/09/26	75	8.57	33	8.55	8.64	42	7,748	0.54%
2018/09/25	0	0.00	34	8.29	8.30	-34	7,072	-0.48%
2018/09/20	5	8.18	0	0.00	8.19	5	6,973	0.07%
2018/09/19	5	8.20	0	0.00	8.21	5	7,076	0.07%
2018/09/18	7	8.21	0	0.00	8.21	7	7,072	0.10%
2018/09/17	36	8.28	72	8.34	8.25	-36	7,087	-0.51%
2018/09/12	11	8.05	0	0.00	8.05	11	7,220	0.15%
2018/09/10	6	8.00	0	0.00	8.00	6	7,428	0.08%
2018/09/07	6	8.10	0	0.00	8.13	6	7,424	0.08%
2018/09/06	10	8.20	4	8.23	8.18	6	7,644	0.08%
2018/09/05	29	8.26	0	0.00	8.23	29	7,897	0.37%
2018/09/03	18	8.40	84	8.38	8.41	-66	8,329	-0.79%
2018/08/31	10	8.25	5	8.25	8.26	5	9,466	0.05%
2018/08/30	21	8.30	43	8.31	8.28	-22	10,720	-0.21%
2018/08/29	0	0.00	40	8.28	8.25	-40	10,681	-0.37%
2018/08/28	20	8.21	0	0.00	8.17	20	10,558	0.19%
2018/08/27	0	0.00	5	8.19	8.15	-5	10,554	-0.05%
2018/08/23	10	8.17	0	0.00	8.20	10	10,594	0.09%
2018/08/22	0	0.00	4	8.17	8.13	-4	10,833	-0.04%
2018/08/17	8	8.02	2	7.96	7.95	6	10,898	0.06%
2018/08/16	5	7.84	0	0.00	7.90	5	10,867	0.05%
2018/08/15	6	7.95	30	7.95	7.89	-24	10,872	-0.22%
2018/08/14	0	0.00	9	8.09	8.02	-9	10,793	-0.08%
2018/08/13	0	0.00	1	8.10	8.00	-1	10,827	-0.01%
2018/08/09	6	8.12	0	0.00	8.14	6	10,956	0.05%
2018/08/08	22	8.19	26	8.19	8.17	-4	11,197	-0.04%
2018/08/07	0	0.00	11	8.17	8.14	-11	11,223	-0.10%
2018/08/02	1	8.19	28	8.22	8.08	-27	11,255	-0.24%
2018/08/01	2	8.22	0	0.00	8.20	2	11,162	0.02%
2018/07/30	6	8.13	4	8.14	8.16	2	11,090	0.02%
2018/07/27	0	0.00	20	8.22	8.22	-20	11,054	-0.18%
2018/07/26	10	8.15	0	0.00	8.20	10	10,997	0.09%
2018/07/25	30	8.16	0	0.00	8.16	30	10,983	0.27%
2018/07/23	0	0.00	6	8.18	8.18	-6	10,944	-0.05%
2018/07/20	41	8.24	5	8.35	8.12	36	10,870	0.33%
2018/07/19	13	8.31	69	8.30	8.27	-56	10,687	-0.52%
2018/07/18	10	8.25	23	8.30	8.22	-13	10,370	-0.13%
2018/07/17	60	8.17	41	8.12	8.05	19	10,052	0.19%
2018/07/16	26	8.11	0	0.00	8.07	26	9,855	0.26%
2018/07/13	6	8.13	37	8.25	8.15	-31	9,819	-0.32%
2018/07/12	0	0.00	5	7.92	7.93	-5	9,703	-0.05%
2018/07/11	5	7.88	0	0.00	7.87	5	9,810	0.05%
2018/07/10	0	0.00	7	8.01	7.97	-7	9,881	-0.07%
2018/07/06	15	7.76	1	7.75	7.80	14	9,904	0.14%
2018/07/05	5	7.94	0	0.00	7.94	5	9,806	0.05%
2018/07/04	0	0.00	17	8.05	8.06	-17	9,853	-0.17%
2018/07/03	9	8.14	0	0.00	8.05	9	9,980	0.09%
2018/07/02	52	8.33	71	8.41	8.25	-19	9,946	-0.19%
2018/06/29	2	8.41	3	8.43	8.44	-1	10,225	-0.01%
2018/06/28	2	8.40	14	8.48	8.39	-12	10,246	-0.12%
2018/06/27	80	8.43	5	8.49	8.37	75	10,252	0.73%
2018/06/26	10	8.33	9	8.27	8.36	1	10,328	0.01%
2018/06/25	0	0.00	35	8.42	8.35	-35	10,326	-0.34%
2018/06/22	18	8.43	0	0.00	8.40	18	10,589	0.17%
2018/06/21	37	8.61	42	8.71	8.54	-5	10,704	-0.05%
2018/06/20	2	8.52	13	8.47	8.42	-11	10,683	-0.10%
2018/06/19	0	0.00	1	8.53	8.49	-1	11,333	-0.01%
2018/06/15	3	8.54	8	8.57	8.61	-5	11,238	-0.04%
2018/06/14	101	8.63	105	8.55	8.47	-4	11,222	-0.04%	大買/大賣/
2018/06/13	78	8.58	5	8.51	8.47	73	10,993	0.66%
2018/06/12	16	8.67	0	0.00	8.64	16	10,771	0.15%
2018/06/11	66	8.77	135	8.78	8.73	-69	10,531	-0.66%	大賣/
2018/06/08	224	9.23	69	9.19	8.92	155	10,175	1.52%	大買/鉅額交易
2018/06/07	29	8.53	175	8.55	8.87	-146	8,713	-1.68%	大賣/鉅額交易
2018/06/06	13	8.07	12	8.16	8.07	1	7,642	0.01%
2018/06/05	27	8.03	0	0.00	8.01	27	7,577	0.36%
2018/06/04	7	8.05	0	0.00	8.05	7	7,551	0.09%
2018/05/31	5	8.08	0	0.00	8.07	5	7,507	0.07%
2018/05/30	9	7.97	50	8.06	8.16	-41	7,465	-0.55%
2018/05/29	35	8.10	15	8.08	8.07	20	7,164	0.28%
2018/05/28	0	0.00	41	8.12	8.11	-41	7,127	-0.58%
2018/05/25	48	8.11	16	8.13	8.09	32	7,156	0.45%
2018/05/23	6	8.11	5	8.05	8.03	1	7,161	0.01%
2018/05/22	0	0.00	57	8.02	8.02	-57	7,111	-0.80%
2018/05/21	26	8.03	0	0.00	8.03	26	7,114	0.37%
2018/05/18	119	8.12	50	8.11	8.06	69	7,109	0.97%	大買/
2018/05/17	15	8.02	8	8.08	8.01	7	7,002	0.10%
2018/05/16	44	8.08	65	8.05	8.05	-21	6,901	-0.30%
2018/05/15	2	7.85	20	7.85	7.86	-18	6,949	-0.26%
2018/05/11	3	7.66	0	0.00	7.65	3	7,123	0.04%
2018/05/10	0	0.00	14	7.67	7.66	-14	7,103	-0.20%
2018/05/02	0	0.00	7	7.63	7.65	-7	7,310	-0.10%
2018/04/26	4	7.50	0	0.00	7.41	4	7,619	0.05%
2018/04/24	5	7.57	0	0.00	7.55	5	7,887	0.06%
2018/04/20	0	0.00	2	7.62	7.60	-2	7,952	-0.03%
2018/04/19	1	7.64	0	0.00	7.64	1	7,971	0.01%
2018/04/18	4	7.57	0	0.00	7.56	4	8,082	0.05%
2018/04/17	21	7.70	11	7.66	7.56	10	8,184	0.12%
2018/04/16	4	7.76	0	0.00	7.75	4	8,480	0.05%
2018/04/13	15	7.84	3	7.96	7.83	12	8,457	0.14%
2018/04/12	4	7.85	0	0.00	7.91	4	8,519	0.05%
2018/04/11	3	7.82	0	0.00	7.85	3	8,610	0.03%
2018/04/10	12	7.89	0	0.00	7.85	12	8,623	0.14%
2018/04/09	28	7.99	10	8.01	7.92	18	8,635	0.21%
2018/04/03	22	8.12	0	0.00	8.10	22	8,562	0.26%
2018/04/02	1	8.15	23	8.18	8.21	-22	8,524	-0.26%
2018/03/31	4	7.95	0	0.00	8.00	4	8,242	0.05%
2018/03/30	74	8.05	70	8.09	8.00	4	8,262	0.05%
2018/03/29	20	8.07	18	8.02	8.02	2	8,349	0.02%
2018/03/28	48	7.89	1	8.00	7.90	47	8,798	0.53%
2018/03/27	24	8.18	46	8.11	8.04	-22	9,280	-0.24%
2018/03/26	11	7.94	10	7.99	7.98	1	9,156	0.01%
2018/03/23	172	7.81	158	7.90	7.83	14	9,115	0.15%	大買/大賣/
2018/03/22	9	7.94	66	7.88	8.00	-57	9,121	-0.62%
2018/03/21	0	0.00	10	7.59	7.54	-10	8,447	-0.12%
2018/03/20	10	7.57	10	7.49	7.54	0	8,489	0.00%
2018/03/16	5	7.51	80	7.54	7.51	-75	8,721	-0.86%
2018/03/15	0	0.00	7	7.63	7.63	-7	8,769	-0.08%
2018/03/12	16	7.58	57	7.57	7.55	-41	9,652	-0.42%
2018/03/09	6	7.36	0	0.00	7.37	6	9,666	0.06%
2018/03/06	5	7.40	0	0.00	7.37	5	10,666	0.05%
2018/03/05	30	7.40	1	7.36	7.34	29	11,838	0.24%
2018/03/02	20	7.46	20	7.46	7.46	0	12,394	0.00%
2018/03/01	12	7.45	12	7.50	7.53	0	12,874	0.00%
2018/02/27	26	7.53	0	0.00	7.53	26	13,039	0.20%
2018/02/26	3	7.63	0	0.00	7.63	3	13,009	0.02%
2018/02/23	5	7.67	0	0.00	7.63	5	13,066	0.04%
2018/02/22	3	7.46	0	0.00	7.48	3	13,209	0.02%
2018/02/21	0	0.00	6	7.46	7.45	-6	13,403	-0.04%
2018/02/09	1	7.28	33	7.26	7.23	-32	13,289	-0.24%
2018/02/08	14	7.27	14	7.32	7.30	0	13,227	0.00%
2018/02/06	39	7.20	0	0.00	7.10	39	12,958	0.30%
2018/02/05	20	7.52	15	7.58	7.55	5	12,829	0.04%
2018/01/30	5	7.78	0	0.00	7.78	5	12,816	0.04%
2018/01/29	2	7.78	0	0.00	7.78	2	12,873	0.02%
2018/01/25	5	7.80	0	0.00	7.86	5	12,795	0.04%
2018/01/24	2	7.78	0	0.00	7.79	2	12,664	0.02%
2018/01/23	3	7.85	7	7.90	7.84	-4	12,586	-0.03%
2018/01/22	22	7.85	0	0.00	7.85	22	12,576	0.17%
2018/01/19	10	8.02	20	7.99	7.96	-10	12,690	-0.08%
2018/01/18	17	8.13	0	0.00	8.09	17	12,489	0.14%
2018/01/17	10	8.14	0	0.00	8.15	10	12,403	0.08%
2018/01/16	1	8.19	6	8.20	8.18	-5	12,370	-0.04%
2018/01/12	46	8.11	3	8.13	8.10	43	12,611	0.34%
2018/01/11	35	8.14	22	8.20	8.10	13	12,525	0.10%
2018/01/10	125	8.29	7	8.22	8.21	118	12,433	0.95%	大買/鉅額交易
2018/01/09	22	8.20	0	0.00	8.16	22	12,092	0.18%
2018/01/08	0	0.00	5	8.12	8.16	-5	12,073	-0.04%
2018/01/05	7	8.09	0	0.00	8.09	7	11,977	0.06%
2018/01/03	0	0.00	25	8.21	8.17	-25	12,108	-0.21%