中工 (2515)-玉山-高雄券商分點個股進出

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(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

中工 (2515)籌碼相關－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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	2	10.83	0	0.00	10.90	2	10,634	0.02%
2024/11/20	2	10.80	24.5	10.83	10.80	-22.5	10,798	-0.21%
2024/11/19	0	0.00	9	10.85	10.90	-9	10,939	-0.08%
2024/11/18	1.1	10.70	0	0.00	10.75	1.1	11,213	0.01%
2024/11/15	11	10.90	15	10.87	10.85	-4	11,292	-0.04%
2024/11/14	15	10.55	41	10.51	10.40	-26	11,247	-0.23%
2024/11/13	0	0.00	143	10.56	10.70	-143	11,261	-1.27%	大賣/鉅額交易
2024/11/12	1	10.65	425	10.70	10.65	-424	11,321	-3.75%	大賣/鉅額交易
2024/11/11	0	11.00	0	0.00	10.95	0	11,310	0.00%
2024/11/08	3	11.00	0.1	10.95	10.90	2.9	11,375	0.03%
2024/11/07	42.6	11.09	5	11.15	11.15	37.6	11,538	0.33%
2024/11/06	1	10.90	2.3	10.94	10.90	-1.3	11,676	-0.01%
2024/11/05	0	11.05	5	11.00	11.00	-5	12,008	-0.04%
2024/11/01	0.2	10.95	38	10.78	11.10	-37.8	13,153	-0.29%
2024/10/29	14	10.90	13	10.87	10.90	1	14,595	0.01%
2024/10/25	15	11.15	1	11.10	11.15	14	14,923	0.09%
2024/10/24	1	11.20	0	0.00	11.15	1	15,525	0.01%
2024/10/23	9	11.34	5	11.30	11.30	4	15,774	0.03%
2024/10/22	2	11.25	0	11.30	11.25	2	15,879	0.01%
2024/10/21	2	11.20	0	0.00	11.25	2	16,233	0.01%
2024/10/18	12.2	11.18	13	11.15	11.20	-0.8	16,619	0.00%
2024/10/17	20	11.31	11	11.31	11.25	9	16,936	0.05%
2024/10/16	7	11.19	0	0.00	11.35	7	17,727	0.04%
2024/10/15	3.5	11.23	0	0.00	11.20	3.5	17,802	0.02%
2024/10/14	1	11.25	14	11.30	11.35	-13	17,920	-0.07%
2024/10/11	2	11.17	0	0.00	11.15	2	18,109	0.01%
2024/10/09	8	11.23	0	0.00	11.20	8	18,147	0.04%
2024/10/08	6	11.29	18	11.35	11.35	-12	18,189	-0.07%
2024/10/07	58.1	11.28	600	10.99	11.50	-541.9	18,215	-2.97%	大賣/鉅額交易
2024/10/04	21	12.05	1	12.10	12.05	20	17,641	0.11%
2024/10/01	20	12.20	2	12.18	12.20	18	17,666	0.10%
2024/09/30	32	12.30	10	12.20	12.20	22	17,845	0.12%
2024/09/27	11	12.34	8	12.29	12.40	3	17,949	0.02%
2024/09/26	10	12.25	21	12.15	12.05	-11	17,976	-0.06%
2024/09/25	6.2	12.15	2	12.15	12.15	4.2	18,103	0.02%
2024/09/24	11.2	12.18	16	12.14	12.05	-4.8	18,122	-0.03%
2024/09/23	63	12.20	31	12.13	12.15	32	18,309	0.17%
2024/09/20	48	12.50	28	12.50	12.50	20	18,412	0.11%
2024/09/19	1.1	12.80	10	12.85	13.00	-9	18,213	-0.05%
2024/09/18	104.2	12.94	9	13.05	12.80	95.2	18,317	0.52%	大買/
2024/09/16	26.5	13.17	18	13.20	13.20	8.5	18,533	0.05%
2024/09/13	44	12.55	4	12.60	12.70	40	18,517	0.22%
2024/09/12	171	12.35	0	0.00	12.35	171	18,723	0.91%	大買/鉅額交易
2024/09/10	83	12.54	3	12.45	12.25	80	19,535	0.41%
2024/09/09	35	12.08	25	12.00	12.20	10	19,933	0.05%
2024/09/06	10	12.15	2	12.15	12.15	8	20,046	0.04%
2024/09/05	14	12.39	1	12.10	12.15	13	20,249	0.06%
2024/09/04	23.3	12.11	568	12.17	12.05	-544.7	21,026	-2.59%	大賣/鉅額交易
2024/09/03	82.1	12.83	145	12.60	12.50	-62.9	21,486	-0.29%	大賣/
2024/09/02	42	12.91	23	12.83	12.90	19	21,519	0.09%
2024/08/30	55	13.37	8	13.38	13.35	47	21,401	0.22%
2024/08/29	74.1	13.24	75	13.24	13.35	-0.9	22,049	0.00%
2024/08/28	340	13.88	110	14.03	13.75	230	22,367	1.03%	大買/大賣/鉅額交易
2024/08/27	461	13.90	20	13.93	14.00	441	23,019	1.92%	大買/鉅額交易
2024/08/26	163	13.70	13	13.79	13.70	150	23,107	0.65%	大買/鉅額交易
2024/08/23	66.1	13.48	22.3	13.45	13.40	43.8	23,412	0.19%
2024/08/22	59.1	13.52	42	13.49	13.60	17.1	23,765	0.07%
2024/08/21	43	13.65	10	13.55	13.70	33	23,778	0.14%
2024/08/20	101	13.88	81	13.80	13.75	20	23,855	0.08%	大買/
2024/08/19	103	14.15	0	0.00	14.10	103	23,950	0.43%	大買/鉅額交易
2024/08/16	79	14.08	76	14.02	14.05	3	24,143	0.01%
2024/08/15	84	13.94	17	13.91	13.95	67	24,422	0.27%
2024/08/14	7.3	13.98	60	14.00	13.85	-52.7	24,714	-0.21%
2024/08/13	21.2	14.00	51	13.95	13.95	-29.9	25,085	-0.12%
2024/08/12	12	14.10	52	14.10	14.05	-40	25,645	-0.16%
2024/08/09	13	14.44	11	14.42	14.40	2	26,044	0.01%
2024/08/08	11	14.18	2	14.25	14.10	9	26,246	0.03%
2024/08/07	32	14.63	17.2	14.43	14.50	14.8	26,447	0.06%
2024/08/06	79.1	13.86	96	13.49	13.70	-17	26,432	-0.06%
2024/08/05	155.6	14.23	122	14.19	14.15	33.6	26,566	0.13%	大買/大賣/
2024/08/02	268.7	15.97	31.2	16.12	15.70	237.5	26,789	0.89%	大買/鉅額交易
2024/08/01	189	16.07	131.5	16.10	16.20	57.5	27,469	0.21%	大買/大賣/
2024/07/31	89.2	15.68	6	15.72	15.70	83.2	27,441	0.30%
2024/07/30	21	15.37	19	15.56	15.60	2	28,482	0.01%
2024/07/29	58	15.52	46.4	15.70	15.30	11.7	29,902	0.04%
2024/07/26	7	15.29	4.1	15.32	15.40	3	31,365	0.01%
2024/07/23	14	15.35	11	15.30	15.35	3	34,522	0.01%
2024/07/22	30	14.97	105	15.07	15.10	-75	37,223	-0.20%	大賣/
2024/07/19	20	15.35	32	15.37	15.35	-12	39,670	-0.03%
2024/07/18	121.1	15.54	131.5	15.41	15.50	-10.5	41,097	-0.03%	大買/大賣/
2024/07/17	43	15.61	46	15.68	15.45	-3	43,800	-0.01%
2024/07/16	52	15.24	17	15.29	15.15	35	48,784	0.07%
2024/07/15	11	15.17	17.1	15.18	15.15	-6.1	53,691	-0.01%
2024/07/12	17	15.17	23.3	15.14	15.10	-6.3	56,252	-0.01%
2024/07/11	9.2	14.92	4	14.95	14.90	5.2	56,493	0.01%
2024/07/10	67	14.95	29	14.87	14.95	38	57,313	0.07%
2024/07/09	21	14.59	74	14.60	14.60	-53	57,682	-0.09%
2024/07/08	21	14.91	3	14.90	14.85	18	57,812	0.03%
2024/07/05	13	15.01	5.1	14.99	15.05	7.9	58,244	0.01%
2024/07/04	13	15.03	134	14.94	15.05	-121	59,959	-0.20%	大賣/鉅額交易
2024/07/03	16	14.85	3	14.95	14.85	13	61,000	0.02%
2024/07/02	7.1	14.75	10	14.80	14.80	-2.9	62,003	0.00%
2024/07/01	24	14.98	10	14.82	14.95	14	63,705	0.02%
2024/06/28	18	14.80	2.5	14.83	14.80	15.5	65,577	0.02%
2024/06/27	47.2	14.85	31	14.72	14.75	16.2	65,956	0.02%
2024/06/26	34	15.14	0	0.00	15.05	34	66,007	0.05%
2024/06/25	38	15.17	20	15.20	15.30	18	66,598	0.03%
2024/06/24	10	15.33	16	15.38	15.20	-6	68,181	-0.01%
2024/06/21	40.4	15.28	24	15.30	15.35	16.4	68,463	0.02%
2024/06/20	39	15.46	10	15.50	15.50	29	68,376	0.04%
2024/06/19	25	15.56	6.1	15.62	15.50	18.9	68,339	0.03%
2024/06/18	30.3	15.71	11.2	15.71	15.70	19.1	68,310	0.03%
2024/06/17	35	15.91	17	15.89	15.80	18	68,264	0.03%
2024/06/14	26.2	16.46	52	16.65	16.35	-25.8	68,544	-0.04%
2024/06/13	6	15.98	11	15.98	16.05	-5	68,387	-0.01%
2024/06/12	23	15.87	84.1	15.89	15.90	-61.1	68,314	-0.09%
2024/06/11	81.7	16.53	28	16.26	16.20	53.7	68,167	0.08%
2024/06/07	76	17.36	64.3	17.10	17.05	11.7	67,470	0.02%
2024/06/06	7.5	16.68	29.3	16.60	16.65	-21.8	66,789	-0.03%
2024/06/05	9	16.78	37	16.78	16.75	-28	66,556	-0.04%
2024/06/04	59	16.80	49.2	16.88	16.90	9.9	66,470	0.01%
2024/06/03	12	16.60	114	16.68	16.90	-102	66,594	-0.15%	大賣/鉅額交易
2024/05/31	36	16.41	62.1	16.45	16.35	-26.1	66,491	-0.04%
2024/05/30	35	16.11	13	16.10	16.05	22	65,795	0.03%
2024/05/29	13	16.24	18	16.13	16.10	-5	65,470	-0.01%
2024/05/28	15	15.82	28	15.90	15.90	-13	65,016	-0.02%
2024/05/27	20	15.73	14	15.60	15.60	6	64,660	0.01%
2024/05/24	29	15.42	11	15.64	15.65	18	64,568	0.03%
2024/05/23	11	15.36	11	15.34	15.35	0	64,418	0.00%
2024/05/22	15	15.61	11	15.67	15.65	4	64,264	0.01%
2024/05/21	43	15.76	17	15.77	15.65	26	64,167	0.04%
2024/05/20	35	16.15	9	16.13	16.10	26	64,168	0.04%
2024/05/17	22	16.21	10	16.23	16.30	12	64,104	0.02%
2024/05/16	14	16.07	22	16.18	16.05	-8	64,593	-0.01%
2024/05/15	62	15.91	29	15.97	15.85	33	64,408	0.05%
2024/05/14	19	15.96	4	16.03	15.95	15	64,151	0.02%
2024/05/13	18	15.86	48.2	15.83	16.05	-30.2	63,775	-0.05%
2024/05/10	18	16.21	33	16.29	16.15	-15	63,456	-0.02%
2024/05/09	52	16.37	19	16.46	16.10	33	63,158	0.05%
2024/05/08	68.2	16.24	129	16.21	16.40	-60.9	62,503	-0.10%	大賣/
2024/05/07	224.3	16.84	55	16.70	16.50	169.3	61,674	0.27%	大買/鉅額交易
2024/05/06	127.1	17.17	66	17.24	17.20	61.1	60,357	0.10%	大買/
2024/05/03	143	17.45	181	17.49	17.45	-38	59,571	-0.06%	大買/大賣/
2024/05/02	279	17.88	124	17.88	17.65	155	58,370	0.27%	大買/大賣/鉅額交易
2024/04/30	254.5	18.17	59.4	17.90	17.70	195.1	56,762	0.34%	大買/鉅額交易
2024/04/29	230.3	18.79	226.6	18.86	18.70	3.7	54,709	0.01%	大買/大賣/
2024/04/26	214.1	17.95	260	17.98	18.00	-45.9	51,423	-0.09%	大買/大賣/
2024/04/25	199	17.46	106	17.40	17.40	93	48,615	0.19%	大買/大賣/
2024/04/24	106	16.80	73	16.92	16.85	33	45,880	0.07%	大買/
2024/04/23	129.6	16.56	72	16.70	16.85	57.6	44,270	0.13%	大買/
2024/04/22	400.7	17.87	326.8	17.76	16.70	73.9	41,457	0.18%	大買/大賣/
2024/04/19	421	16.91	283	16.68	17.45	138	35,762	0.39%	大買/大賣/鉅額交易
2024/04/18	104	16.08	84.1	16.29	16.80	19.9	30,884	0.06%	大買/
2024/04/17	28	15.23	17	15.26	15.30	11	28,301	0.04%
2024/04/16	13	15.17	225.1	15.20	15.15	-212.1	28,186	-0.75%	大賣/鉅額交易
2024/04/15	17	15.91	16	15.88	15.85	1	27,466	0.00%
2024/04/12	4	15.98	26	15.93	16.00	-22	27,152	-0.08%
2024/04/11	48.1	15.87	18	15.91	15.90	30.1	27,137	0.11%
2024/04/10	72.2	16.42	39	16.25	16.00	33.2	26,713	0.12%
2024/04/09	21.3	16.26	30	16.36	16.60	-8.7	25,244	-0.03%
2024/04/08	25.1	15.99	14.4	15.95	16.05	10.7	24,516	0.04%
2024/04/03	96.1	15.97	103.1	15.94	15.85	-7	24,017	-0.03%	大賣/
2024/04/02	102	15.66	250.2	15.46	15.95	-148.2	22,330	-0.66%	大買/大賣/鉅額交易
2024/04/01	19	14.33	47	14.37	14.50	-28	20,735	-0.14%
2024/03/29	29.1	14.04	43	14.04	14.15	-13.9	20,935	-0.07%
2024/03/28	52.2	14.19	60.3	14.50	14.10	-8.1	21,398	-0.04%
2024/03/27	116	14.01	126.1	14.07	14.10	-10.1	22,234	-0.05%	大買/大賣/
2024/03/26	14.2	13.24	22.9	13.37	13.25	-8.7	23,712	-0.04%
2024/03/25	0.2	13.15	26	13.29	13.25	-25.8	26,259	-0.10%
2024/03/22	5	13.15	12.4	13.17	13.15	-7.4	27,720	-0.03%
2024/03/21	10	13.07	2	12.95	13.15	8	27,945	0.03%
2024/03/20	5.3	13.09	6	13.03	12.90	-0.7	28,800	0.00%
2024/03/19	64.1	13.32	35	13.29	13.00	29.1	29,893	0.10%
2024/03/18	2.1	12.38	11.2	12.57	13.00	-9.1	30,791	-0.03%
2024/03/15	5	12.36	2	12.35	12.35	3	30,495	0.01%
2024/03/14	11	12.38	0	0.00	12.40	11	30,438	0.04%
2024/03/13	18	12.49	18	12.49	12.45	0	30,265	0.00%
2024/03/12	3	12.68	2	12.75	12.65	1	30,117	0.00%
2024/03/11	1	12.60	0	0.00	12.65	1	30,251	0.00%
2024/03/08	7	12.59	43	12.57	12.65	-36	30,362	-0.12%
2024/03/07	64.3	12.88	39.1	12.86	12.85	25.2	30,125	0.08%
2024/03/06	25.1	12.81	13.7	12.80	12.80	11.4	29,285	0.04%
2024/03/05	21	12.31	17.3	12.24	12.35	3.7	28,783	0.01%
2024/03/04	2	12.30	10	12.30	12.25	-8	28,766	-0.03%
2024/03/01	0	0.00	4	12.29	12.30	-4	28,842	-0.01%
2024/02/29	206	12.17	7	12.29	12.20	199	28,864	0.69%	大買/鉅額交易
2024/02/27	9	12.10	3	12.22	12.20	6	28,906	0.02%
2024/02/26	7	12.11	10	12.12	12.10	-3	28,985	-0.01%
2024/02/23	13	12.19	3	12.25	12.15	10	29,023	0.03%
2024/02/22	4	12.35	1	12.55	12.35	3	28,860	0.01%
2024/02/21	3	12.48	7	12.64	12.45	-4	28,754	-0.01%
2024/02/20	25	12.63	27	12.55	12.65	-2	28,512	-0.01%
2024/02/19	49	12.12	41	12.20	12.35	8	28,234	0.03%
2024/02/16	6	12.61	0	0.00	12.65	6	27,363	0.02%
2024/02/15	2	12.63	23	12.69	12.75	-21	27,067	-0.08%
2024/02/05	1	12.40	3	12.38	12.35	-2	26,921	-0.01%
2024/02/02	7	12.32	13	12.32	12.40	-6	26,960	-0.02%
2024/02/01	0	0.00	2	12.35	12.35	-2	27,142	-0.01%
2024/01/31	2	12.30	0	0.00	12.30	2	27,368	0.01%
2024/01/30	2	12.35	10	12.50	12.40	-8	28,043	-0.03%
2024/01/29	0	0.00	2	12.55	12.50	-2	28,175	-0.01%
2024/01/26	3	12.35	2	12.45	12.35	1	28,186	0.00%
2024/01/25	2	12.38	0	0.00	12.35	2	28,249	0.01%
2024/01/24	5	12.54	0	0.00	12.50	5	28,289	0.02%
2024/01/23	1	12.60	1	12.65	12.60	0	28,540	0.00%
2024/01/22	4	12.50	0	0.00	12.55	4	28,702	0.01%
2024/01/19	0	0.00	1	12.45	12.55	-1	28,705	0.00%
2024/01/18	11	12.41	1	12.35	12.40	10	28,909	0.03%
2024/01/17	8	12.36	0	0.00	12.35	8	29,536	0.03%
2024/01/16	9	12.66	7	12.61	12.55	2	29,497	0.01%
2024/01/15	1.1	12.94	1	12.90	12.90	0.1	29,638	0.00%
2024/01/12	4	12.93	18	12.92	12.85	-14	29,921	-0.05%
2024/01/11	9	12.98	49	12.98	12.95	-40	30,023	-0.13%
2024/01/10	33	13.04	35	13.03	13.00	-2	30,465	-0.01%
2024/01/09	15	13.29	23	13.30	13.30	-8	31,549	-0.03%
2024/01/08	23	13.52	6	13.56	13.50	17	33,909	0.05%
2024/01/05	27	13.47	8	13.47	13.45	19	34,337	0.06%
2024/01/04	3	13.25	11	13.20	13.25	-8	33,995	-0.02%
2024/01/03	26	13.44	36	13.42	13.35	-10	33,950	-0.03%
2024/01/02	14	13.47	12	13.57	13.50	2	33,608	0.01%
2023/12/29	111	13.53	51	13.48	13.30	60	33,103	0.18%	大買/
2023/12/28	26	13.34	17	13.30	13.30	9	32,475	0.03%
2023/12/27	10	13.42	21.1	13.38	13.35	-11.1	32,331	-0.03%
2023/12/26	54	13.36	51	13.36	13.30	3	31,976	0.01%
2023/12/25	72	13.80	56	13.53	13.50	16	31,396	0.05%
2023/12/22	73	14.00	143	13.95	13.65	-70	30,835	-0.23%	大賣/
2023/12/21	236.4	13.91	322	14.07	14.25	-85.6	29,300	-0.29%	大買/大賣/
2023/12/20	130	12.98	178.1	13.05	13.40	-48.1	26,328	-0.18%	大買/大賣/
2023/12/19	143	12.23	234	12.38	12.50	-91	23,347	-0.39%	大買/大賣/
2023/12/18	29	12.01	6.1	12.05	12.00	22.9	21,634	0.11%
2023/12/15	77	12.17	104.2	12.20	12.20	-27.2	21,265	-0.13%	大賣/
2023/12/14	67	12.03	34	11.94	11.90	33	20,182	0.16%
2023/12/13	53	11.87	35.1	11.74	11.90	17.9	18,847	0.09%
2023/12/12	4.1	11.26	0.5	11.35	11.20	3.6	17,084	0.02%
2023/12/11	1	11.20	6.5	11.20	11.20	-5.5	17,000	-0.03%
2023/12/08	3	11.07	0	0.00	11.05	3	16,888	0.02%
2023/12/07	4	11.20	1	11.20	11.10	3	16,815	0.02%
2023/12/06	4	11.34	23	11.31	11.30	-19	16,755	-0.11%
2023/12/05	27.1	11.08	6	10.99	11.05	21.1	16,510	0.13%
2023/12/04	102	11.15	0	0.00	11.15	102	16,371	0.62%	大買/鉅額交易
2023/12/01	59	11.16	2	11.20	11.20	57	16,264	0.35%
2023/11/30	2	11.23	2	11.20	11.15	0	16,280	0.00%
2023/11/29	2	11.18	30	11.18	11.15	-28	16,185	-0.17%
2023/11/28	15	11.28	0	0.00	11.25	15	16,196	0.09%
2023/11/27	1	11.20	4	11.20	11.15	-3	16,083	-0.02%
2023/11/24	6	11.29	20	11.28	11.25	-14	15,994	-0.09%
2023/11/22	11	11.51	6	11.41	11.40	5	15,609	0.03%
2023/11/20	16	11.32	35	11.29	11.25	-19	15,397	-0.12%
2023/11/17	3	11.28	4	11.25	11.25	-1	15,328	-0.01%
2023/11/16	22	11.44	0	0.00	11.40	22	15,237	0.14%
2023/11/15	1	11.25	0	0.00	11.30	1	15,187	0.01%
2023/11/14	51	11.40	1.2	11.26	11.25	49.8	15,093	0.33%
2023/11/13	7	11.42	10	11.40	11.40	-3	14,989	-0.02%
2023/11/10	10	11.60	5.1	11.60	11.60	4.9	14,931	0.03%
2023/11/09	1.2	11.36	0	0.00	11.40	1.2	14,957	0.01%
2023/11/08	10	11.71	1	11.85	11.60	9	14,866	0.06%
2023/11/07	50.1	12.00	20	12.08	11.85	30.1	14,658	0.21%
2023/11/06	11	11.76	0	0.00	11.80	11	14,042	0.08%
2023/11/03	18	11.83	27	11.80	11.80	-9	13,907	-0.06%
2023/11/02	2	11.70	0	0.00	11.75	2	13,830	0.01%
2023/11/01	0	0.00	3	11.65	11.65	-3	13,752	-0.02%
2023/10/31	71	11.75	50	11.66	11.70	21	13,695	0.15%
2023/10/30	16	11.73	74	11.75	11.75	-58	13,471	-0.43%
2023/10/27	34	11.70	4	11.79	11.70	30	13,285	0.23%
2023/10/26	9	11.68	41	11.79	11.70	-32	13,200	-0.24%
2023/10/25	31.2	11.71	45	12.03	11.95	-13.8	12,951	-0.11%
2023/10/24	0	0.00	5	11.60	11.65	-5	12,296	-0.04%
2023/10/23	29	11.55	82	11.69	11.60	-53	12,194	-0.43%
2023/10/20	6	11.29	44	11.26	11.35	-38	11,877	-0.32%
2023/10/19	1	11.70	3	11.55	11.60	-2	11,685	-0.02%
2023/10/18	42	11.52	52	11.55	11.65	-10	11,544	-0.09%
2023/10/17	154.1	11.81	123	11.73	11.85	31.1	11,463	0.27%	大買/大賣/
2023/10/16	180.2	11.80	235	11.69	11.50	-54.8	10,271	-0.53%	大買/大賣/
2023/10/13	0	0.00	20.1	11.15	11.15	-20.1	8,274	-0.24%
2023/10/11	20	10.15	0	0.00	10.05	20	7,984	0.25%
2023/10/05	1	10.40	3	10.35	10.35	-2	7,987	-0.03%
2023/10/04	2	10.43	0	0.00	10.40	2	8,263	0.02%
2023/10/02	2	10.70	12	10.79	10.70	-10	8,479	-0.12%
2023/09/28	1	10.70	30	10.85	10.85	-29	8,486	-0.34%
2023/09/27	105.5	10.80	104	10.85	10.70	1.5	8,568	0.02%	大買/大賣/
2023/09/26	0.5	10.65	32	10.66	10.65	-31.5	8,654	-0.36%
2023/09/25	2	10.53	15	10.45	10.55	-13	8,588	-0.15%
2023/09/22	9	10.14	1	10.25	10.15	8	8,432	0.09%
2023/09/21	1	10.15	0	0.00	10.15	1	8,489	0.01%
2023/09/19	5	10.28	1.1	10.35	10.25	3.9	8,756	0.04%
2023/09/18	0	0.00	5	10.20	10.25	-5	8,775	-0.06%
2023/09/15	1	10.15	1	10.15	10.15	0	8,928	0.00%
2023/09/14	1	10.15	10	10.15	10.15	-9	9,090	-0.10%
2023/09/13	1	10.20	0	0.00	10.20	1	9,227	0.01%
2023/09/12	2	10.08	1	10.05	10.10	1	9,427	0.01%
2023/09/11	5	10.11	0	0.00	10.10	5	9,656	0.05%
2023/09/08	1	10.10	0	0.00	10.15	1	9,926	0.01%
2023/09/07	1	10.15	0.3	10.25	10.15	0.8	10,449	0.01%
2023/09/06	2	10.23	0	0.00	10.20	2	10,911	0.02%
2023/09/05	0	0.00	3	10.40	10.30	-3	11,595	-0.03%
2023/09/04	0	0.00	1	10.25	10.25	-1	11,916	-0.01%
2023/09/01	0	0.00	4	10.24	10.25	-4	12,849	-0.03%
2023/08/30	0	0.00	5	10.00	10.00	-5	14,946	-0.03%
2023/08/29	0	0.00	9	9.91	9.96	-9	15,759	-0.06%
2023/08/28	0	0.00	2	9.93	9.93	-2	17,421	-0.01%
2023/08/25	0	0.00	3	9.97	9.94	-3	19,333	-0.02%
2023/08/24	1	9.94	10	9.99	9.94	-9	19,610	-0.05%
2023/08/23	0	0.00	5	10.00	10.00	-5	19,664	-0.03%
2023/08/22	4	9.87	0	0.00	9.86	4	19,766	0.02%
2023/08/21	0	0.00	14	9.98	9.98	-14	19,727	-0.07%
2023/08/18	0	0.00	5	9.97	9.99	-5	19,827	-0.03%
2023/08/17	0	0.00	2	10.00	10.05	-2	19,946	-0.01%
2023/08/16	4	9.95	1	9.95	9.99	3	20,106	0.01%
2023/08/15	11	10.00	27	10.01	10.05	-16	20,136	-0.08%
2023/08/14	6.1	9.81	0	0.00	9.73	6.1	20,272	0.03%
2023/08/11	1.1	10.00	0	0.00	10.05	1.1	20,223	0.01%
2023/08/10	6.1	9.99	0	0.00	9.98	6.1	20,361	0.03%
2023/08/09	6	10.10	40	10.10	10.10	-34	20,352	-0.17%
2023/08/08	2	10.23	1	10.20	10.20	1	20,371	0.00%
2023/08/07	6	10.20	0	0.00	10.25	6	20,632	0.03%
2023/08/04	10	10.15	0	0.00	10.25	10	20,669	0.05%
2023/08/02	3	10.10	5	10.21	10.10	-2	20,711	-0.01%
2023/08/01	13.1	10.10	12	10.11	10.10	1.1	20,679	0.01%
2023/07/31	17	10.05	2	10.10	10.05	15	20,887	0.07%
2023/07/28	7	10.00	25	10.00	10.00	-18	20,896	-0.09%
2023/07/27	1	10.05	43	9.99	10.05	-42	20,931	-0.20%
2023/07/26	6	9.89	0	0.00	9.85	6	20,931	0.03%
2023/07/25	12	9.90	12	9.92	9.90	0	21,056	0.00%
2023/07/24	23	9.92	2	9.89	9.92	21	21,084	0.10%
2023/07/21	66	10.16	0	0.00	10.10	66	21,144	0.31%
2023/07/20	24	10.55	20	10.53	10.40	4	21,338	0.02%
2023/07/19	27	11.14	8	11.12	11.10	19	21,033	0.09%
2023/07/18	44	11.18	3	11.12	11.05	41	21,439	0.19%
2023/07/17	22	11.35	7	11.40	11.40	15	21,357	0.07%
2023/07/14	4	11.28	1.1	11.26	11.25	2.9	21,842	0.01%
2023/07/13	6	11.24	3	11.30	11.20	3	22,637	0.01%
2023/07/12	5	11.25	20	11.25	11.25	-15	23,698	-0.06%
2023/07/11	123	11.40	5	11.44	11.40	118	25,030	0.47%	大買/鉅額交易
2023/07/10	55	11.16	0	0.00	11.15	55	27,997	0.20%
2023/07/07	4	11.14	0	0.00	11.15	4	28,977	0.01%
2023/07/06	5	11.25	0.1	11.25	11.30	4.9	29,222	0.02%
2023/07/05	16.2	11.32	14	11.31	11.30	2.2	29,110	0.01%
2023/07/04	112	11.23	0	0.00	11.10	112	28,899	0.39%	大買/鉅額交易
2023/07/03	10	11.25	25	11.24	11.20	-15	28,571	-0.05%
2023/06/30	0	0.00	10	11.05	11.10	-10	28,511	-0.04%
2023/06/28	2	10.95	10	11.00	10.95	-8	28,445	-0.03%
2023/06/27	18	11.06	2	10.95	10.95	16	28,408	0.06%
2023/06/26	8	11.20	1	11.25	11.20	7	28,144	0.02%
2023/06/21	3	11.28	12	11.28	11.25	-9	28,099	-0.03%
2023/06/20	3	11.17	1	11.15	11.15	2	27,961	0.01%
2023/06/19	4	11.20	0	0.00	11.20	4	27,838	0.01%
2023/06/16	5	11.27	0	0.00	11.25	5	27,719	0.02%
2023/06/15	12	11.24	0	0.00	11.20	12	27,555	0.04%
2023/06/14	14	11.29	20	11.26	11.20	-6	27,349	-0.02%
2023/06/13	11	11.27	45	11.33	11.40	-34	27,144	-0.13%
2023/06/12	8	11.59	31	11.59	11.55	-23	26,812	-0.09%
2023/06/09	3	11.43	12	11.30	11.50	-9	26,535	-0.03%
2023/06/08	65	11.28	0	0.00	11.25	65	25,848	0.25%
2023/06/07	41	11.55	76	11.52	11.35	-35	25,447	-0.14%
2023/06/06	44	11.47	82	11.59	11.60	-38	24,502	-0.16%
2023/06/05	65	11.40	59	11.45	11.50	6	23,277	0.03%
2023/06/02	20	11.43	15	11.34	11.20	5	22,239	0.02%
2023/06/01	135	11.43	38	11.38	11.30	97	21,415	0.45%	大買/
2023/05/31	58	11.06	112.1	11.23	11.45	-54.1	19,741	-0.27%	大賣/
2023/05/30	1	10.15	5	10.47	10.45	-4	17,801	-0.02%
2023/05/29	11	10.25	0	0.00	10.25	11	17,529	0.06%
2023/05/26	12	10.25	13	10.24	10.20	-1	17,501	-0.01%
2023/05/24	3	10.35	3	10.35	10.40	0	17,345	0.00%
2023/05/23	11	10.54	0	0.00	10.45	11	17,232	0.06%
2023/05/22	0	0.00	2	10.58	10.60	-2	17,093	-0.01%
2023/05/19	12	10.40	4	10.39	10.35	8	16,872	0.05%
2023/05/18	11	10.49	16	10.51	10.40	-5	16,782	-0.03%
2023/05/17	0	0.00	37	10.30	10.30	-37	16,517	-0.22%
2023/05/16	13	10.35	11	10.33	10.35	2	16,373	0.01%
2023/05/15	2	10.15	0	0.00	10.15	2	16,191	0.01%
2023/05/12	0	0.00	7	10.21	10.25	-7	16,091	-0.04%
2023/05/11	7	10.16	1	10.20	10.10	6	16,037	0.04%
2023/05/10	6	10.43	10	10.45	10.45	-4	15,793	-0.03%
2023/05/09	1	10.40	21	10.28	10.30	-20	15,701	-0.13%
2023/05/08	5	10.49	2	10.40	10.40	3	15,613	0.02%
2023/05/05	25	10.44	6.2	10.48	10.50	18.8	15,587	0.12%
2023/05/04	7	10.39	2	10.40	10.40	5	15,334	0.03%
2023/05/03	10	10.35	4	10.45	10.35	6	15,248	0.04%
2023/05/02	3	10.45	23	10.35	10.35	-20	15,154	-0.13%
2023/04/28	4	10.43	192	10.41	10.45	-188	15,050	-1.25%	大賣/鉅額交易
2023/04/27	9	10.26	7	10.20	10.25	2	14,811	0.01%
2023/04/26	11	10.10	17	10.23	10.30	-6	14,661	-0.04%
2023/04/25	64	10.11	130	10.01	10.05	-66	14,337	-0.46%	大賣/
2023/04/24	7	10.37	27	10.36	10.35	-20	13,900	-0.14%
2023/04/21	10	10.23	8	10.13	10.15	2	13,650	0.01%
2023/04/20	52	10.58	12	10.48	10.40	40	12,939	0.31%
2023/04/19	42	10.59	17	10.63	10.55	25	12,420	0.20%
2023/04/18	14	10.86	21	11.13	10.85	-7	11,589	-0.06%
2023/04/17	69	11.08	21	11.19	11.30	48	10,708	0.45%
2023/04/14	29	10.80	11	10.78	10.80	18	9,511	0.19%
2023/04/13	243	11.12	98.1	11.28	11.15	144.9	8,058	1.80%	大買/鉅額交易
2023/04/12	73	10.10	93.6	10.44	10.60	-20.6	4,749	-0.43%
2023/04/11	3	9.59	7.1	9.54	9.65	-4.1	3,528	-0.12%
2023/04/07	0	0.00	1	9.24	9.26	-1	3,142	-0.03%
2023/04/06	1	9.25	0	0.00	9.26	1	3,132	0.03%
2023/03/31	0	0.00	10	9.23	9.26	-10	3,061	-0.33%
2023/03/30	2	9.21	3	9.17	9.22	-1	2,984	-0.03%
2023/03/28	1	9.11	0	0.00	9.10	1	2,902	0.03%
2023/03/27	0	9.12	0	0.00	9.13	0	2,873	0.00%
2023/03/24	2	9.15	5	9.14	9.14	-3	2,866	-0.10%
2023/03/23	2	9.24	5	9.24	9.20	-3	2,819	-0.11%
2023/03/22	0	0.00	4	9.22	9.24	-4	2,791	-0.14%
2023/03/21	3	9.18	7	9.21	9.19	-4	2,745	-0.15%
2023/03/16	1	9.01	27	9.06	9.01	-26	2,713	-0.96%
2023/03/15	2	9.00	17	9.08	9.07	-15	2,623	-0.57%
2023/03/14	33	9.02	40	9.05	8.94	-7	2,458	-0.28%
2023/03/08	0	0.00	11	8.85	8.83	-11	2,289	-0.48%
2023/03/06	0	0.00	2	8.85	8.84	-2	2,309	-0.09%
2023/03/02	1	8.74	0	0.00	8.74	1	2,314	0.04%
2023/02/24	1	8.69	0	0.00	8.81	1	2,289	0.04%
2023/02/23	5	8.75	0	0.00	8.79	5	2,235	0.22%
2023/02/22	0	0.00	2	8.69	8.71	-2	2,194	-0.09%
2023/02/20	0	0.00	1	8.67	8.71	-1	2,208	-0.05%
2023/02/16	0	0.00	10	8.56	8.56	-10	2,237	-0.45%
2023/02/15	13	8.53	0	0.00	8.51	13	2,261	0.57%
2023/02/13	2	8.51	0	0.00	8.57	2	2,250	0.09%
2023/02/10	2	8.58	2	8.56	8.57	0	2,235	0.00%
2023/02/09	2	8.66	0	0.00	8.65	2	2,237	0.09%
2023/02/08	30	8.67	0	0.00	8.73	30	2,241	1.34%
2023/02/07	0	0.00	50	8.62	8.65	-50	2,200	-2.27%
2023/02/03	0	0.00	5	8.60	8.60	-5	2,185	-0.23%
2023/02/02	0	0.00	2	8.48	8.51	-2	2,120	-0.09%
2023/02/01	12	8.46	21	8.44	8.48	-9	2,125	-0.42%
2023/01/30	1	8.32	1	8.31	8.33	0	2,109	0.00%
2023/01/17	0	0.00	10	8.21	8.23	-10	2,113	-0.47%
2023/01/16	0	0.00	1	8.24	8.23	-1	2,140	-0.05%
2023/01/13	0	0.00	12	8.27	8.27	-12	2,169	-0.55%
2023/01/12	0	8.26	15	8.32	8.30	-15	2,373	-0.63%
2023/01/11	25	8.22	0	0.00	8.26	25	2,365	1.06%
2023/01/10	10	8.20	0	0.00	8.22	10	2,398	0.42%
2023/01/09	3	8.19	0	0.00	8.20	3	2,430	0.12%
2023/01/06	5	8.17	0	0.00	8.18	5	2,502	0.20%
2023/01/03	1	8.12	0	0.00	8.11	1	2,734	0.04%
2022/12/29	3	8.11	0	0.00	8.12	3	2,774	0.11%
2022/12/27	14	8.24	0	0.00	8.25	14	2,813	0.50%
2022/12/26	1	8.22	0	0.00	8.23	1	2,837	0.04%
2022/12/21	1	8.31	0	0.00	8.29	1	2,984	0.03%
2022/12/20	0	0.00	50	8.25	8.26	-50	3,035	-1.65%
2022/12/16	0	0.00	15	8.42	8.36	-15	3,166	-0.47%
2022/12/15	0	0.00	1	8.50	8.49	-1	3,236	-0.03%
2022/12/14	0	0.00	2	8.49	8.51	-2	3,393	-0.06%
2022/12/13	0	0.00	10	8.43	8.40	-10	3,412	-0.29%
2022/12/12	0	0.00	1	8.43	8.43	-1	3,462	-0.03%
2022/12/09	2	8.35	0	0.00	8.38	2	3,464	0.06%
2022/12/07	1	8.18	0	0.00	8.17	1	3,517	0.03%
2022/12/05	0	0.00	5	8.34	8.32	-5	3,520	-0.14%
2022/11/30	0	0.00	6	8.29	8.27	-6	3,507	-0.17%
2022/11/29	0	0.00	15	8.23	8.26	-15	3,456	-0.43%
2022/11/24	15	8.18	34	8.17	8.19	-19	3,480	-0.55%
2022/11/18	0	0.00	2	8.07	8.09	-2	3,588	-0.06%
2022/11/16	8	8.08	0	0.00	8.05	8	3,709	0.22%
2022/11/15	3	8.21	0	0.00	8.23	3	3,700	0.08%
2022/11/14	49	8.24	0	0.00	8.23	49	3,696	1.33%
2022/11/10	0	0.00	1	8.14	8.16	-1	3,754	-0.03%
2022/11/09	1	8.20	0	0.00	8.18	1	3,773	0.03%
2022/11/08	0	0.00	40	8.19	8.18	-40	3,803	-1.05%
2022/11/01	5	8.04	0	0.00	8.04	5	3,842	0.13%
2022/10/24	0	0.00	10	7.73	7.66	-10	3,924	-0.25%
2022/10/21	30	7.70	0	0.00	7.69	30	3,904	0.77%
2022/10/17	3	7.58	1	7.66	7.68	2	3,626	0.06%
2022/10/14	1	7.69	0	0.00	7.62	1	3,589	0.03%
2022/10/13	16	7.67	16	7.77	7.55	0	3,534	0.00%
2022/10/12	4	7.94	0	0.00	7.93	4	3,427	0.12%
2022/10/11	5	8.00	0	0.00	7.99	5	3,392	0.15%
2022/10/07	0	0.00	2.9	8.07	8.10	-2.9	3,366	-0.09%
2022/10/06	20	8.06	0	0.00	8.08	20	3,358	0.60%
2022/10/05	1	8.10	0	0.00	8.05	1	3,366	0.03%
2022/10/03	1	8.01	0	0.00	8.01	1	3,349	0.03%
2022/09/28	2	7.96	0	0.00	7.91	2	3,283	0.06%
2022/09/26	2.5	8.08	0	0.00	8.05	2.5	3,206	0.08%
2022/09/23	16	8.43	10	8.45	8.35	6	3,175	0.19%
2022/09/22	6.5	8.47	20	8.47	8.48	-13.5	3,142	-0.43%
2022/09/21	46.2	9.00	0	0.00	9.00	46.2	3,060	1.51%
2022/09/20	13.1	9.07	0	0.00	9.07	13.1	2,906	0.45%
2022/09/19	4.2	9.11	0	0.00	9.06	4.2	2,880	0.15%
2022/09/15	20.1	9.10	0	0.00	9.09	20.1	2,859	0.70%
2022/09/14	5	9.14	0	0.00	9.11	5	2,835	0.18%
2022/09/13	0.1	9.24	0	0.00	9.23	0.1	2,818	0.00%
2022/09/12	0	0.00	3.6	9.22	9.23	-3.6	2,881	-0.12%
2022/09/08	0	0.00	20	9.14	9.18	-20	2,917	-0.69%
2022/09/06	1.2	9.15	4	9.17	9.13	-2.8	2,917	-0.10%
2022/09/05	11.1	9.23	2	9.20	9.20	9.1	2,948	0.31%
2022/09/02	3.1	9.24	0	0.00	9.20	3.1	3,010	0.10%
2022/09/01	5	9.35	0	0.00	9.35	5	2,994	0.17%
2022/08/31	2	9.35	3	9.37	9.37	-1	2,992	-0.03%
2022/08/30	0	0.00	20	9.36	9.34	-20	2,985	-0.67%
2022/08/29	4	9.29	0	0.00	9.29	4	2,980	0.13%
2022/08/26	1	9.40	2	9.37	9.45	-1	2,975	-0.03%
2022/08/24	1	9.35	19	9.37	9.35	-18	2,974	-0.61%
2022/08/23	1	9.25	20	9.22	9.24	-19	2,891	-0.66%
2022/08/22	1	9.27	0	0.00	9.27	1	2,924	0.03%
2022/08/19	1	9.25	0	0.00	9.28	1	2,920	0.03%
2022/08/18	1	9.30	6	9.23	9.29	-5	2,923	-0.17%
2022/08/17	0	0.00	5	9.20	9.19	-5	2,880	-0.17%
2022/08/12	0	0.00	2	9.06	9.12	-2	2,824	-0.07%
2022/08/11	0	0.00	1	9.03	9.03	-1	2,815	-0.04%
2022/08/10	0	0.00	50	8.93	8.92	-50	2,819	-1.77%
2022/08/09	1	8.86	0	0.00	8.91	1	2,826	0.04%
2022/08/05	0	0.00	28	8.89	8.90	-28	2,886	-0.97%
2022/08/04	2	8.85	3	8.80	8.76	-1	2,964	-0.03%
2022/08/03	0.1	8.83	0	0.00	8.82	0.1	2,989	0.00%
2022/08/02	1.1	8.95	20	8.96	8.92	-18.9	3,001	-0.63%
2022/08/01	0	0.00	10	8.99	9.03	-10	3,122	-0.32%
2022/07/25	0	0.00	10	8.70	8.74	-10	3,241	-0.31%
2022/07/22	7	8.68	0	0.00	8.68	7	3,286	0.21%
2022/07/21	25	8.67	0	0.00	8.73	25	3,375	0.74%
2022/07/15	1	8.74	2	8.72	8.69	-1	3,630	-0.03%
2022/07/13	3	8.58	1	8.56	8.58	2	3,803	0.05%
2022/07/12	2	8.44	7	8.38	8.37	-5	4,031	-0.12%
2022/07/11	7	8.57	30	8.56	8.56	-23	4,141	-0.56%
2022/07/08	18	8.61	4	8.62	8.61	14	4,448	0.31%
2022/07/07	3	8.53	10	8.42	8.52	-7	4,508	-0.16%
2022/07/01	1	8.55	0	0.00	8.46	1	5,674	0.02%
2022/06/30	11	8.73	0	0.00	8.66	11	5,937	0.19%
2022/06/28	21	8.83	1	8.83	8.81	20	6,577	0.30%
2022/06/27	0	0.00	4	8.84	8.84	-4	6,747	-0.06%
2022/06/24	2	8.71	7	8.74	8.75	-5	7,062	-0.07%
2022/06/23	9	8.61	20	8.66	8.59	-11	7,309	-0.15%
2022/06/22	1	8.59	0	0.00	8.60	1	7,522	0.01%
2022/06/21	0.5	8.80	16	8.71	8.73	-15.5	7,737	-0.20%
2022/06/20	41	8.65	0	0.00	8.55	41	8,247	0.50%
2022/06/17	4	8.83	1	8.84	8.83	3	8,829	0.03%
2022/06/16	7	8.97	0	0.00	8.89	7	9,012	0.08%
2022/06/15	2	9.00	0	0.00	8.96	2	9,296	0.02%
2022/06/14	1	8.88	0	0.00	8.97	1	9,507	0.01%
2022/06/13	35	8.96	0	0.00	8.95	35	9,884	0.35%
2022/06/10	12	9.14	0	0.00	9.11	12	9,826	0.12%
2022/06/09	1	9.22	0	0.00	9.22	1	9,892	0.01%
2022/06/07	0	0.00	10	9.26	9.22	-10	9,938	-0.10%
2022/06/02	0	0.00	1	9.27	9.24	-1	9,972	-0.01%
2022/06/01	1	9.25	5	9.26	9.25	-4	10,022	-0.04%
2022/05/30	0	0.00	11	9.25	9.24	-11	9,942	-0.11%
2022/05/27	2	9.16	1	9.17	9.16	1	9,906	0.01%
2022/05/26	0	0.00	1	9.17	9.11	-1	9,917	-0.01%
2022/05/25	0	0.00	5	9.07	9.11	-5	9,930	-0.05%
2022/05/24	2	9.06	0	0.00	9.05	2	9,992	0.02%
2022/05/19	1	9.04	0	0.00	9.08	1	10,052	0.01%
2022/05/18	10	9.18	0	0.00	9.18	10	10,045	0.10%
2022/05/17	20	9.04	0	0.00	9.06	20	10,030	0.20%
2022/05/16	1	8.98	0	0.00	9.04	1	10,037	0.01%
2022/05/13	10	8.99	1	9.01	9.04	9	10,025	0.09%
2022/05/12	3	9.04	1	9.00	8.91	2	10,052	0.02%
2022/05/11	9	9.05	0	0.00	9.06	9	9,985	0.09%
2022/05/10	3	9.08	0	0.00	9.16	3	9,968	0.03%
2022/05/09	33	9.11	0	0.00	9.03	33	10,000	0.33%
2022/05/06	1	9.42	0	0.00	9.46	1	9,944	0.01%
2022/05/05	5	9.59	1	9.65	9.55	4	9,954	0.04%
2022/05/04	0	0.00	1	9.53	9.55	-1	9,956	-0.01%
2022/05/03	10.1	9.46	5	9.46	9.47	5.1	10,018	0.05%
2022/04/29	5	9.58	5	9.55	9.55	0	10,041	0.00%
2022/04/28	0	0.00	2	9.50	9.51	-2	10,089	-0.02%
2022/04/27	3	9.32	3	9.28	9.35	0	10,096	0.00%
2022/04/26	5	9.59	0	0.00	9.49	5	10,025	0.05%
2022/04/25	3	9.67	8	9.67	9.60	-5	10,074	-0.05%
2022/04/22	4	9.78	6	9.68	9.87	-2	10,211	-0.02%
2022/04/21	1.4	9.71	0	0.00	9.77	1.4	10,310	0.01%
2022/04/20	1	9.63	0	0.00	9.62	1	10,489	0.01%
2022/04/19	11	9.66	10	9.66	9.73	1	10,533	0.01%
2022/04/18	62	9.70	1	9.62	9.59	61	10,461	0.58%
2022/04/15	12	9.97	0	0.00	9.94	12	10,222	0.12%
2022/04/14	25	10.10	0	0.00	10.05	25	10,123	0.25%
2022/04/13	1	10.05	0	0.00	10.00	1	9,836	0.01%
2022/04/12	10	10.01	0	0.00	10.05	10	9,793	0.10%
2022/04/11	10	10.09	6	10.10	10.10	4	9,679	0.04%
2022/04/08	4	10.30	3	10.28	10.35	1	9,514	0.01%
2022/04/07	15	10.01	40	10.19	9.96	-25	9,246	-0.27%
2022/04/06	32	10.46	2	10.50	10.50	30	8,898	0.34%
2022/04/01	74	10.24	47.1	10.29	10.35	26.9	8,592	0.31%
2022/03/31	0	0.00	31.1	10.05	10.05	-31.1	8,145	-0.38%
2022/03/30	3	10.00	8	10.00	10.00	-5	7,978	-0.06%
2022/03/29	12	10.02	3	10.11	9.92	9	7,810	0.12%
2022/03/28	14	9.98	22	10.02	10.10	-8	7,491	-0.11%
2022/03/25	8	9.99	33	10.00	9.95	-25	7,206	-0.35%
2022/03/24	5	9.94	4	9.95	9.92	1	6,972	0.01%
2022/03/23	29	9.97	71	9.98	9.84	-42	6,748	-0.62%
2022/03/22	48	9.85	45	9.90	9.93	3	6,242	0.05%
2022/03/21	0	0.00	10	9.42	9.45	-10	5,578	-0.18%
2022/03/18	2	9.30	45	9.33	9.43	-43	5,365	-0.80%
2022/03/17	51	9.21	11	9.28	9.21	40	5,096	0.78%
2022/03/16	18	9.18	10.1	9.21	9.16	7.9	4,895	0.16%
2022/03/15	0	0.00	1	9.00	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	7	9.00	9.04	-7	4,482	-0.16%
2022/03/11	0	0.00	48	8.84	8.88	-48	4,409	-1.09%
2022/03/10	0	0.00	0.1	8.81	8.81	-0.1	4,398	0.00%
2022/03/09	0	0.00	1.3	8.70	8.72	-1.3	4,375	-0.03%
2022/03/08	0	0.00	2	8.61	8.62	-2	4,394	-0.05%
2022/03/07	41	8.73	36	8.72	8.74	5	4,350	0.11%
2022/03/02	0	0.00	73	8.93	8.94	-73	4,497	-1.62%
2022/03/01	1	8.89	1	8.90	8.95	0	4,520	0.00%
2022/02/25	5.1	8.79	0	0.00	8.82	5.1	4,520	0.11%
2022/02/24	14	8.86	7	8.81	8.82	7	4,541	0.15%
2022/02/23	3	8.97	19	8.96	8.96	-16	4,488	-0.36%
2022/02/22	66	8.95	3	8.95	8.97	63	4,553	1.38%
2022/02/21	6	9.12	50	9.07	9.06	-44	4,643	-0.95%
2022/02/17	0	0.00	22	9.06	9.01	-22	4,684	-0.47%
2022/02/15	51	8.99	14	9.03	8.97	37	4,826	0.77%
2022/02/11	1	9.08	3	9.13	9.11	-2	5,013	-0.04%
2022/02/10	1	9.13	0	0.00	9.12	1	5,190	0.02%
2022/02/09	2	9.15	4	9.11	9.14	-2	5,533	-0.04%
2022/02/08	10	9.06	1	9.08	9.09	9	6,118	0.15%
2022/02/07	0	0.00	60	8.94	8.97	-60	6,221	-0.96%
2022/01/26	0	0.00	2	8.80	8.77	-2	6,277	-0.03%
2022/01/25	19	8.74	0	0.00	8.80	19	6,280	0.30%
2022/01/24	31	8.84	12	8.87	8.88	19	6,249	0.30%
2022/01/21	22	8.97	2	9.05	8.96	20	6,188	0.32%
2022/01/18	3	9.08	4	9.05	9.05	-1	6,058	-0.02%
2022/01/17	38	9.18	24	9.19	9.14	14	5,960	0.23%
2022/01/14	6	9.19	8	9.16	9.19	-2	5,781	-0.03%
2022/01/13	1	9.16	17.2	9.16	9.18	-16.2	5,749	-0.28%
2022/01/12	0	0.00	0.4	9.07	9.05	-0.4	5,542	-0.01%
2022/01/10	0	8.94	0	0.00	8.92	0	5,469	0.00%
2022/01/07	1	8.94	28	9.02	8.93	-27	5,480	-0.49%
2022/01/06	0	0.00	2.2	8.95	8.96	-2.2	5,450	-0.04%
2022/01/05	5	9.00	22	9.03	8.99	-17	5,465	-0.31%
2022/01/04	10	8.92	0	0.00	8.95	10	5,528	0.18%
2022/01/03	40	8.96	0	0.00	8.97	40	5,519	0.72%
2021/12/30	3	9.09	167	9.10	9.06	-164	5,507	-2.98%	大賣/鉅額交易
2021/12/29	20	9.02	39	9.08	9.07	-19	5,467	-0.35%
2021/12/28	30	8.94	3	8.93	8.93	27	5,328	0.51%
2021/12/27	143	8.91	6	8.93	8.92	137	5,360	2.56%	大買/鉅額交易
2021/12/24	0	0.00	3	8.88	8.88	-3	5,362	-0.06%
2021/12/21	5	8.83	0	0.00	8.85	5	5,379	0.09%
2021/12/17	0	0.00	2	8.87	8.87	-2	5,455	-0.04%
2021/12/16	20	8.82	1	8.85	8.81	19	5,501	0.35%
2021/12/14	0.1	8.79	0	0.00	8.78	0.1	5,678	0.00%
2021/12/13	0	0.00	9	8.87	8.89	-9	5,754	-0.16%
2021/12/10	2	8.80	0	0.00	8.79	2	5,787	0.03%
2021/12/08	1	8.86	7	8.89	8.85	-6	6,237	-0.10%
2021/12/07	0	0.00	6	8.85	8.86	-6	6,252	-0.10%
2021/12/06	3	8.79	0	0.00	8.79	3	6,230	0.05%
2021/12/03	1	8.78	2	8.79	8.78	-1	6,265	-0.02%
2021/12/02	6	8.80	0	0.00	8.75	6	6,292	0.10%
2021/12/01	0	0.00	3	8.80	8.83	-3	6,299	-0.05%
2021/11/30	1	8.82	0	0.00	8.77	1	6,364	0.02%
2021/11/29	5.1	8.73	1	8.78	8.77	4.1	6,390	0.06%
2021/11/26	8	8.88	0.2	9.00	8.88	7.8	6,453	0.12%
2021/11/24	0.1	9.05	2	9.05	9.03	-1.9	6,625	-0.03%
2021/11/23	4.1	9.02	0	0.00	8.98	4.1	6,646	0.06%
2021/11/22	7	9.09	1	9.08	9.08	6	6,615	0.09%
2021/11/19	5	9.10	41.2	9.14	9.12	-36.2	6,676	-0.54%
2021/11/18	19	9.11	16	9.13	9.12	3	6,635	0.05%
2021/11/17	5	9.01	0	0.00	9.00	5	6,526	0.08%
2021/11/16	2.1	8.96	3	8.98	8.95	-1	6,510	-0.01%
2021/11/15	22.1	9.01	145	8.98	8.94	-122.9	6,501	-1.89%	大賣/鉅額交易
2021/11/12	6	9.09	10	9.09	9.08	-4	6,443	-0.06%
2021/11/11	1	9.10	0	0.00	9.09	1	6,459	0.02%
2021/11/10	4	9.12	47	9.20	9.13	-43	6,443	-0.67%
2021/11/09	34.1	9.08	6	9.09	9.07	28.1	6,288	0.45%
2021/11/08	87	9.22	22	9.24	9.15	65	6,103	1.06%
2021/11/05	40	9.27	22	9.32	9.39	18	5,776	0.31%
2021/11/04	6	9.04	16	9.03	9.01	-10	5,229	-0.19%
2021/11/03	1	8.81	0	0.00	8.91	1	5,085	0.02%
2021/11/02	0	8.88	5	8.86	8.80	-5	5,014	-0.10%
2021/11/01	0	0.00	2	8.83	8.88	-2	5,087	-0.04%
2021/10/29	2	8.75	2	8.80	8.78	0	5,051	0.00%
2021/10/28	0	0.00	1	8.83	8.83	-1	5,142	-0.02%
2021/10/27	1	8.78	0	0.00	8.77	1	5,165	0.02%
2021/10/25	1	8.76	0	0.00	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	1	9.04	105	8.76	9.04	-104	5,193	-2.00%	大賣/鉅額交易
2021/10/20	3	8.74	0	0.00	8.69	3	5,137	0.06%
2021/10/19	0	0.00	33	8.70	8.71	-33	5,285	-0.62%
2021/10/18	0	0.00	10	8.59	8.60	-10	5,326	-0.19%
2021/10/15	1	8.58	0	0.00	8.58	1	5,459	0.02%
2021/10/14	1	8.57	2	8.63	8.58	-1	5,507	-0.02%
2021/10/12	12	8.57	8	8.58	8.57	4	5,670	0.07%
2021/10/08	1	8.56	2	8.48	8.48	-1	5,674	-0.02%
2021/10/07	0	0.00	2	8.41	8.45	-2	5,766	-0.03%
2021/10/06	2	8.25	0	0.00	8.25	2	5,905	0.03%
2021/10/05	0	0.00	5	8.29	8.40	-5	5,964	-0.08%
2021/10/04	1	8.43	0	0.00	8.37	1	6,067	0.02%
2021/10/01	60	8.60	0	0.00	8.53	60	6,069	0.99%
2021/09/30	5	8.64	1	8.71	8.69	4	6,143	0.07%
2021/09/29	0	0.00	2	8.63	8.63	-2	6,200	-0.03%
2021/09/27	1	8.69	10	8.64	8.70	-9	6,439	-0.14%
2021/09/24	1	8.61	10	8.65	8.59	-9	6,635	-0.14%
2021/09/23	38	8.61	0	0.00	8.58	38	6,714	0.57%
2021/09/22	55.1	8.63	0	0.00	8.64	55.1	6,740	0.82%
2021/09/17	8.9	9.03	0	0.00	9.08	8.9	6,739	0.13%
2021/09/16	2	9.06	0	0.00	9.03	2	6,737	0.03%
2021/09/15	1	9.09	5	9.10	9.08	-4	6,821	-0.06%
2021/09/14	2	9.11	10	9.16	9.08	-8	6,816	-0.12%
2021/09/13	51	9.03	66.5	9.04	9.11	-15.5	6,740	-0.23%
2021/09/10	2	8.99	0	0.00	8.96	2	6,525	0.03%
2021/09/08	0	0.00	4	8.86	8.83	-4	6,607	-0.06%
2021/09/03	0	0.00	1	8.93	8.91	-1	6,667	-0.01%
2021/09/01	2	8.98	0	0.00	8.95	2	6,683	0.03%
2021/08/31	1	8.85	3	8.95	8.98	-2	6,581	-0.03%
2021/08/30	0	0.00	19	8.83	8.92	-19	6,577	-0.29%
2021/08/27	0	0.00	52	8.73	8.74	-52	6,514	-0.80%
2021/08/26	0	0.00	2	8.64	8.66	-2	6,702	-0.03%
2021/08/25	50	8.53	2	8.58	8.66	48	6,919	0.69%
2021/08/24	0	0.00	8	8.48	8.49	-8	6,896	-0.12%
2021/08/20	3	8.25	0	0.00	8.24	3	7,203	0.04%
2021/08/19	2	8.46	1	8.43	8.32	1	7,253	0.01%
2021/08/18	14	8.35	5	8.48	8.51	9	7,494	0.12%
2021/08/17	1	8.61	0	0.00	8.46	1	7,572	0.01%
2021/08/13	2	8.80	1	8.87	8.80	1	7,637	0.01%
2021/08/12	5	8.87	0	0.00	8.84	5	7,753	0.06%
2021/08/11	3	8.90	0	0.00	8.83	3	7,953	0.04%
2021/08/10	0	0.00	2	9.01	8.90	-2	8,251	-0.02%
2021/08/09	1	8.90	70	8.93	8.91	-69	8,716	-0.79%
2021/08/06	2	8.90	0	0.00	8.88	2	8,959	0.02%
2021/08/05	0	0.00	20	8.95	8.89	-20	9,344	-0.21%
2021/08/04	3	8.87	11	8.91	8.88	-8	10,142	-0.08%
2021/08/03	10	8.90	3	8.85	8.88	7	10,686	0.07%
2021/08/02	1	8.71	4	8.79	8.78	-3	10,861	-0.03%
2021/07/30	13	8.74	0	0.00	8.71	13	11,124	0.12%
2021/07/29	1	8.74	1	8.77	8.78	0	11,475	0.00%
2021/07/28	5	8.73	50	8.76	8.74	-45	11,760	-0.38%
2021/07/27	0	0.00	20	8.88	8.86	-20	12,590	-0.16%
2021/07/23	56	8.79	16	8.84	8.90	40	14,266	0.28%
2021/07/22	4	8.67	0	0.00	8.63	4	14,785	0.03%
2021/07/21	10	8.75	9	8.74	8.65	1	15,431	0.01%
2021/07/20	14	8.81	5	8.88	8.80	9	16,210	0.06%
2021/07/16	16	8.90	10	8.95	8.90	6	21,815	0.03%
2021/07/15	13	8.84	7	8.85	8.86	6	22,189	0.03%
2021/07/14	12	8.78	1	8.80	8.75	11	23,180	0.05%
2021/07/13	73	8.90	18	8.90	8.85	55	23,790	0.23%
2021/07/12	64	8.98	0	0.00	8.96	64	23,872	0.27%
2021/07/09	20	9.01	1	9.00	8.97	19	24,263	0.08%
2021/07/08	11	9.07	1	9.05	9.05	10	24,433	0.04%
2021/07/07	0	0.00	6	9.07	9.04	-6	24,871	-0.02%
2021/07/06	5	9.06	41	9.05	9.06	-36	25,186	-0.14%
2021/07/05	71	9.03	18	9.03	9.04	53	25,312	0.21%
2021/07/02	10	9.13	4	9.08	9.01	6	25,414	0.02%
2021/07/01	2	9.03	153	9.05	9.00	-151	25,368	-0.60%	大賣/鉅額交易
2021/06/30	26	8.95	3	9.01	8.94	23	25,199	0.09%
2021/06/29	52	8.96	41	8.95	8.90	11	25,170	0.04%
2021/06/28	18	9.00	2	9.00	8.99	16	25,123	0.06%
2021/06/25	52	9.03	32	9.18	9.03	20	25,133	0.08%
2021/06/24	46	9.17	8	9.14	9.14	38	25,110	0.15%
2021/06/23	5	9.00	0	0.00	9.00	5	25,005	0.02%
2021/06/22	5	8.97	21	8.99	8.97	-16	25,009	-0.06%
2021/06/21	25	8.89	20	8.90	8.89	5	25,125	0.02%
2021/06/18	32	9.04	1	9.04	9.02	31	25,169	0.12%
2021/06/16	0	0.00	4	9.11	9.06	-4	25,458	-0.02%
2021/06/15	0	0.00	5	9.12	9.07	-5	25,985	-0.02%
2021/06/11	0	0.00	6	9.00	9.00	-6	25,989	-0.02%
2021/06/10	5	9.03	6	8.98	8.98	-1	26,001	0.00%
2021/06/09	12	9.06	2	9.02	9.02	10	25,990	0.04%
2021/06/08	1	9.11	2	9.08	9.07	-1	25,997	0.00%
2021/06/07	5	9.10	6	9.17	9.06	-1	26,055	0.00%
2021/06/04	3	9.27	0	0.00	9.20	3	25,989	0.01%
2021/06/03	12	9.36	9	9.39	9.36	3	25,963	0.01%
2021/06/02	5	9.16	25	9.16	9.18	-20	25,793	-0.08%
2021/06/01	12	9.02	61	9.02	9.04	-49	25,615	-0.19%
2021/05/31	15	9.04	5	9.09	9.00	10	25,654	0.04%
2021/05/28	26	9.04	14	9.04	9.01	12	25,598	0.05%
2021/05/27	7	8.94	7	8.98	8.91	0	25,503	0.00%
2021/05/26	40	8.90	9	8.98	8.93	31	25,520	0.12%
2021/05/25	5	9.05	10	9.01	8.93	-5	25,292	-0.02%
2021/05/24	23	9.00	107	9.00	8.96	-84	25,310	-0.33%	大賣/
2021/05/21	9	8.88	46	8.90	8.92	-37	25,371	-0.15%
2021/05/20	15	8.81	13	8.92	8.77	2	25,376	0.01%
2021/05/19	10	8.85	28	8.83	8.88	-18	25,292	-0.07%
2021/05/18	11	8.36	25	8.67	8.77	-14	25,200	-0.06%
2021/05/17	136.5	8.20	65	8.31	8.04	71.5	25,059	0.29%	大買/
2021/05/14	51	9.04	2	8.96	8.92	49	24,531	0.20%
2021/05/13	42	8.87	28	8.93	8.95	14	24,282	0.06%
2021/05/12	26.9	9.42	59.3	9.58	9.15	-32.4	23,904	-0.14%
2021/05/11	30	10.25	22	10.38	10.05	8	23,032	0.03%
2021/05/10	2	10.25	102	10.40	10.45	-100	22,545	-0.44%	大賣/
2021/05/07	16	10.20	48	10.10	10.25	-32	22,474	-0.14%
2021/05/06	110	10.25	32	10.30	10.20	78	22,267	0.35%	大買/
2021/05/05	4	10.25	34	10.29	10.15	-30	21,959	-0.14%
2021/05/04	25	10.04	60	10.17	9.98	-35	21,897	-0.16%
2021/05/03	27	10.46	57	10.62	10.40	-30	21,130	-0.14%
2021/04/29	111.1	10.83	449	10.80	10.80	-337.9	20,756	-1.63%	大買/大賣/鉅額交易
2021/04/28	43	10.43	107	10.27	10.55	-64	19,900	-0.32%	大賣/
2021/04/27	83.1	10.50	64	10.59	10.45	19.1	19,460	0.10%
2021/04/26	101	10.68	41	10.73	10.65	60	19,166	0.31%	大買/
2021/04/23	368.1	11.34	145.2	11.32	11.05	222.9	18,381	1.21%	大買/大賣/鉅額交易
2021/04/22	102.2	10.66	163	10.85	11.10	-60.8	16,093	-0.38%	大買/大賣/
2021/04/21	172	10.01	13	10.05	10.10	159	13,194	1.21%	大買/鉅額交易
2021/04/20	410	10.07	75	10.00	10.10	335	12,851	2.61%	大買/鉅額交易
2021/04/19	46	9.90	51	9.74	9.90	-5	12,155	-0.04%
2021/04/16	18	9.48	11	9.50	9.51	7	11,828	0.06%
2021/04/15	11	9.47	8	9.49	9.51	3	11,929	0.03%
2021/04/14	3	9.07	16	9.25	9.28	-13	11,754	-0.11%
2021/04/13	35.5	9.51	8	9.45	9.18	27.5	12,099	0.23%
2021/04/12	15.5	9.29	30	9.24	9.32	-14.5	11,918	-0.12%
2021/04/09	2	9.12	18	9.10	9.10	-16	12,116	-0.13%
2021/04/08	1	9.04	15	9.07	9.05	-14	12,404	-0.11%
2021/04/07	23	8.93	13	8.95	9.00	10	13,048	0.08%
2021/04/06	9.1	8.88	49	8.90	8.90	-39.9	13,894	-0.29%
2021/04/01	19	8.89	2	8.89	8.89	17	14,778	0.12%
2021/03/31	0	0.00	23	8.91	8.94	-23	15,087	-0.15%
2021/03/30	3	8.97	17	8.96	8.96	-14	15,499	-0.09%
2021/03/29	10	8.92	18	8.91	8.93	-8	15,755	-0.05%
2021/03/26	1	8.83	4	8.82	8.83	-3	16,693	-0.02%
2021/03/25	22	8.71	0	0.00	8.70	22	16,838	0.13%
2021/03/24	38	8.71	8	8.75	8.71	30	16,979	0.18%
2021/03/23	15	8.83	1	8.87	8.82	14	16,972	0.08%
2021/03/22	35	8.90	11	8.88	8.91	24	17,138	0.14%
2021/03/19	26	9.01	44	9.01	9.01	-18	17,440	-0.10%
2021/03/18	37	9.19	6	9.19	9.16	31	18,251	0.17%
2021/03/17	1	8.98	5	8.99	8.96	-4	17,861	-0.02%
2021/03/16	14	8.99	3	8.98	9.00	11	18,116	0.06%
2021/03/15	10	8.97	0.3	9.00	8.96	9.7	18,643	0.05%
2021/03/12	0	0.00	3	9.04	9.00	-3	19,372	-0.02%
2021/03/11	5	9.07	13	9.07	9.06	-8	19,676	-0.04%
2021/03/10	0	9.01	5	9.05	9.00	-5	20,282	-0.02%
2021/03/09	5	8.96	0	0.00	8.96	5	21,948	0.02%
2021/03/08	1	8.91	1	8.92	8.92	0	23,443	0.00%
2021/03/04	15	9.05	2	9.00	9.01	13	27,208	0.05%
2021/03/03	11	8.95	10	9.06	9.04	1	27,421	0.00%
2021/03/02	24	9.05	5	9.13	8.96	19	27,600	0.07%
2021/02/26	0	0.00	35	8.97	9.09	-35	27,636	-0.13%
2021/02/25	1	9.00	11	9.01	9.03	-10	27,640	-0.04%
2021/02/24	58	9.06	0	0.00	8.96	58	27,639	0.21%
2021/02/23	10	9.10	20	9.06	9.13	-10	27,486	-0.04%
2021/02/22	20	9.03	13	9.02	9.01	7	27,364	0.03%
2021/02/19	5	8.95	0	0.00	8.99	5	27,316	0.02%
2021/02/18	1	9.02	2	8.98	9.01	-1	27,282	0.00%
2021/02/17	22	8.76	0	0.00	8.91	22	27,204	0.08%
2021/02/05	3	8.57	52	8.58	8.57	-49	27,010	-0.18%
2021/02/04	2	8.63	0	8.63	8.63	2	27,083	0.01%
2021/02/03	0	0.00	90	8.55	8.59	-90	27,159	-0.33%
2021/02/02	0	0.00	120	8.57	8.57	-120	27,246	-0.44%	大賣/鉅額交易
2021/02/01	2	8.39	5.1	8.39	8.47	-3.1	27,357	-0.01%
2021/01/29	79	8.36	643	8.47	8.34	-564	27,278	-2.07%	大賣/鉅額交易
2021/01/28	12	8.64	0	0.00	8.64	12	27,095	0.04%
2021/01/27	1	8.89	12	8.79	8.80	-11	27,005	-0.04%
2021/01/26	6	8.80	3	8.74	8.80	3	26,952	0.01%
2021/01/25	1	8.89	42	9.00	8.99	-41	26,723	-0.15%
2021/01/22	4	8.94	9.4	8.93	8.94	-5.4	26,656	-0.02%
2021/01/21	26	9.21	14	9.09	9.04	12	26,503	0.05%
2021/01/20	19	8.96	28	8.97	8.97	-9	26,179	-0.03%
2021/01/19	27	9.31	9	9.23	9.20	18	25,958	0.07%
2021/01/18	5	9.01	0	0.00	8.98	5	25,545	0.02%
2021/01/15	6	9.04	13	9.07	9.08	-7	25,420	-0.03%
2021/01/14	33	9.14	13	9.14	9.14	20	25,126	0.08%
2021/01/12	31	9.26	3	9.33	9.25	28	24,771	0.11%
2021/01/11	120	9.69	40	9.63	9.51	80	24,398	0.33%	大買/
2021/01/08	67	9.81	3	9.78	9.78	64	24,098	0.27%
2021/01/07	0	0.00	78	9.95	9.94	-78	23,797	-0.33%
2021/01/06	120	9.85	311	9.90	9.79	-191	23,490	-0.81%	大買/大賣/鉅額交易
2021/01/05	191	10.08	13	10.04	10.05	178	22,877	0.78%	大買/鉅額交易
2021/01/04	35	10.23	262	10.30	10.25	-227	22,612	-1.00%	大賣/鉅額交易
2020/12/31	30	10.00	50	10.04	10.00	-20	22,054	-0.09%
2020/12/30	126	10.12	11	10.20	10.00	115	21,622	0.53%	大買/鉅額交易
2020/12/29	320	10.31	54	10.32	10.35	266	20,837	1.28%	大買/鉅額交易
2020/12/28	204	9.99	78	10.02	10.10	126	19,890	0.63%	大買/鉅額交易
2020/12/25	410	9.75	20	9.68	9.70	390	18,950	2.06%	大買/鉅額交易
2020/12/24	223	9.60	56	9.60	9.60	167	18,625	0.90%	大買/鉅額交易
2020/12/23	39	9.47	2	9.50	9.48	37	18,262	0.20%
2020/12/22	45.1	9.72	38	9.62	9.39	7.1	18,028	0.04%
2020/12/21	21	9.32	0	0.00	9.31	21	17,152	0.12%
2020/12/18	20	9.31	4	9.32	9.29	16	17,057	0.09%
2020/12/17	0	0.00	29	9.28	9.23	-29	17,001	-0.17%
2020/12/16	12	9.32	8	9.36	9.27	4	16,876	0.02%
2020/12/15	6	9.42	5	9.31	9.21	1	16,610	0.01%
2020/12/14	87	9.28	166	9.25	9.46	-79	16,176	-0.49%	大賣/
2020/12/11	53	8.87	24	8.78	8.81	29	15,284	0.19%
2020/12/10	26	8.94	18	8.94	8.90	8	15,159	0.05%
2020/12/09	25	8.92	11	9.08	8.92	14	14,908	0.09%
2020/12/08	109	8.86	100	8.65	8.70	9	14,513	0.06%	大買/
2020/12/07	44	9.12	37	9.12	9.12	7	13,856	0.05%
2020/12/04	148	9.22	45	9.21	9.28	103	13,621	0.76%	大買/鉅額交易
2020/12/03	79.1	9.59	161	9.63	9.28	-82	13,063	-0.63%	大賣/
2020/12/02	39	9.62	90.7	9.58	9.65	-51.7	11,706	-0.44%
2020/12/01	245	9.26	615	9.02	9.10	-370	10,290	-3.60%	大買/大賣/鉅額交易
2020/11/30	63	8.71	94	8.77	8.99	-31	7,751	-0.40%
2020/11/27	60	8.16	11	8.12	8.18	49	6,575	0.75%
2020/11/26	109	7.97	11	8.03	8.04	98	6,331	1.55%	大買/
2020/11/25	103	7.88	2	7.84	7.88	101	6,286	1.61%	大買/鉅額交易
2020/11/24	130	7.76	1	7.80	7.76	129	6,251	2.06%	大買/鉅額交易
2020/11/23	10	7.70	0	0.00	7.71	10	6,323	0.16%
2020/11/20	30	7.68	0	0.00	7.68	30	6,314	0.48%
2020/11/19	152	7.69	0	0.00	7.68	152	6,397	2.38%	大買/鉅額交易
2020/11/18	1	7.65	0	0.00	7.67	1	6,408	0.02%
2020/11/16	11	7.60	0	0.00	7.59	11	6,767	0.16%
2020/11/12	1	7.63	0	0.00	7.61	1	7,017	0.01%
2020/11/11	0	0.00	4	7.72	7.74	-4	7,425	-0.05%
2020/11/10	1	7.64	1	7.70	7.63	0	7,482	0.00%
2020/11/09	0	0.00	8	7.61	7.64	-8	7,573	-0.11%
2020/11/06	0	0.00	35	7.45	7.44	-35	7,658	-0.46%
2020/11/05	1	7.41	5	7.47	7.44	-4	7,813	-0.05%
2020/11/03	0	0.00	25	7.44	7.41	-25	8,113	-0.31%
2020/11/02	1	7.32	0	0.00	7.34	1	8,148	0.01%
2020/10/30	45	7.35	0	0.00	7.33	45	8,185	0.55%
2020/10/29	20	7.38	0	0.00	7.40	20	8,239	0.24%
2020/10/28	12	7.47	0	0.00	7.48	12	8,244	0.15%
2020/10/27	0	0.00	34	7.55	7.56	-34	8,195	-0.41%
2020/10/26	2	7.54	0	0.00	7.56	2	8,174	0.02%
2020/10/21	0	0.00	1	7.48	7.50	-1	8,350	-0.01%
2020/10/20	1	7.47	15	7.45	7.44	-14	8,500	-0.16%
2020/10/16	22	7.47	0	0.00	7.44	22	8,838	0.25%
2020/10/15	7	7.54	0	0.00	7.55	7	8,802	0.08%
2020/10/13	0	0.00	3	7.56	7.55	-3	9,202	-0.03%
2020/10/12	5	7.63	10	7.66	7.63	-5	9,177	-0.05%
2020/10/08	10	7.63	5	7.70	7.64	5	9,236	0.05%
2020/10/07	10	7.63	6	7.65	7.63	4	9,282	0.04%
2020/09/30	20	7.57	0	0.00	7.54	20	9,557	0.21%
2020/09/29	6	7.55	0	0.00	7.55	6	9,636	0.06%
2020/09/28	0	0.00	16	7.62	7.73	-16	9,611	-0.17%
2020/09/25	0	0.00	4	7.38	7.46	-4	9,578	-0.04%
2020/09/24	1	7.58	17	7.55	7.51	-16	9,479	-0.17%
2020/09/23	2	7.81	0	0.00	7.79	2	9,314	0.02%
2020/09/22	21	8.09	20	8.09	8.09	1	9,202	0.01%
2020/09/21	1	8.24	0	0.00	8.25	1	9,054	0.01%
2020/09/18	0	0.00	1	8.32	8.24	-1	9,018	-0.01%
2020/09/17	0	0.00	2	8.23	8.26	-2	8,992	-0.02%
2020/09/16	26	8.23	10	8.30	8.20	16	8,960	0.18%
2020/09/15	11	8.32	6	8.31	8.31	5	8,881	0.06%
2020/09/14	4	8.34	0	0.00	8.34	4	8,859	0.05%
2020/09/11	58	8.37	30.2	8.44	8.34	27.9	8,839	0.32%
2020/09/10	5	8.37	20	8.39	8.39	-15	8,717	-0.17%
2020/09/08	30	8.28	2	8.35	8.29	28	8,513	0.33%
2020/09/07	58	8.35	31	8.40	8.30	27	8,457	0.32%
2020/09/04	0	0.00	15	8.17	8.16	-15	8,184	-0.18%
2020/09/03	6	8.11	0	0.00	8.12	6	8,110	0.07%
2020/09/02	3	8.14	0	0.00	8.08	3	8,035	0.04%
2020/09/01	15	8.16	2	8.17	8.16	13	8,047	0.16%
2020/08/31	0	0.00	18	8.24	8.17	-18	8,022	-0.22%
2020/08/27	7	8.06	4	8.10	8.10	3	7,843	0.04%
2020/08/26	1	8.00	0	0.00	8.00	1	7,693	0.01%
2020/08/25	4	8.04	2	8.05	8.01	2	7,963	0.03%
2020/08/24	1	7.98	0	0.00	7.97	1	7,889	0.01%
2020/08/21	1	7.95	3	8.01	7.95	-2	7,870	-0.03%
2020/08/20	13	7.78	11	7.81	7.77	2	7,681	0.03%
2020/08/19	1	8.13	22	8.14	8.10	-21	7,487	-0.28%
2020/08/18	14.1	8.10	2.2	8.11	8.11	11.9	7,395	0.16%
2020/08/17	14	8.17	24	8.14	8.15	-10	7,234	-0.14%
2020/08/14	10	7.77	49	7.70	7.84	-39	6,715	-0.58%
2020/08/13	36	8.01	21	7.80	7.77	15	6,556	0.23%
2020/08/12	21	8.05	0	0.00	8.01	21	6,386	0.33%
2020/08/11	21	7.95	0	0.00	8.00	21	6,152	0.34%
2020/08/10	25	7.79	15	7.92	7.99	10	6,005	0.17%
2020/08/07	12	7.77	0	0.00	7.75	12	5,832	0.21%
2020/08/06	0	0.00	20	7.75	7.71	-20	5,736	-0.35%
2020/08/05	12	7.69	2	7.67	7.70	10	5,722	0.17%
2020/08/04	3	7.65	0	0.00	7.69	3	5,730	0.05%
2020/08/03	22	7.54	7	7.51	7.53	15	5,657	0.27%
2020/07/30	5	7.45	2	7.44	7.45	3	5,661	0.05%
2020/07/29	0	0.00	14	7.44	7.46	-14	5,665	-0.25%
2020/07/28	10	7.40	0	0.00	7.26	10	5,673	0.18%
2020/07/27	10	7.56	1	7.40	7.36	9	5,707	0.16%
2020/07/24	28	7.64	37	7.59	7.57	-9	5,689	-0.16%
2020/07/23	10	7.65	17	7.72	7.73	-7	5,572	-0.13%
2020/07/22	0	0.00	10	7.55	7.52	-10	5,354	-0.19%
2020/07/21	0	0.00	2	7.44	7.44	-2	5,245	-0.04%
2020/07/20	10	7.36	0	0.00	7.41	10	5,264	0.19%
2020/07/17	34	7.58	1	7.35	7.39	33	5,250	0.63%
2020/07/15	12	7.19	9	7.19	7.18	3	4,939	0.06%
2020/07/14	5	7.29	0	0.00	7.28	5	4,911	0.10%
2020/07/13	19	7.38	2	7.37	7.39	17	4,844	0.35%
2020/07/10	5	7.23	0	0.00	7.23	5	4,793	0.10%
2020/07/09	5	7.26	2	7.29	7.27	3	4,711	0.06%
2020/07/08	13	7.21	4	7.22	7.26	9	4,709	0.19%
2020/07/07	5	7.17	1	7.18	7.17	4	4,781	0.08%
2020/07/01	1	7.08	0	0.00	7.07	1	5,102	0.02%
2020/06/30	0	0.00	2	7.10	7.10	-2	5,143	-0.04%
2020/06/29	0	0.00	10	7.00	7.00	-10	5,223	-0.19%
2020/06/22	3	7.17	0	0.00	7.17	3	5,351	0.06%
2020/06/19	0	0.00	2	7.12	7.19	-2	5,526	-0.04%
2020/06/18	1	7.06	11	7.12	7.09	-10	5,601	-0.18%
2020/06/17	0	0.00	10	7.09	7.08	-10	5,608	-0.18%
2020/06/16	7	6.95	1	7.00	7.02	6	5,670	0.11%
2020/06/12	1	6.82	0	0.00	6.87	1	5,879	0.02%
2020/06/11	3	7.00	0	0.00	6.96	3	5,947	0.05%
2020/06/10	11	7.16	3	7.15	7.14	8	6,000	0.13%
2020/06/09	1	7.09	0	0.00	7.08	1	6,217	0.02%
2020/06/08	0	0.00	10	7.12	7.12	-10	6,344	-0.16%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/04	4	6.99	0	0.00	7.03	4	6,318	0.06%
2020/06/03	18	6.98	6	6.96	6.97	12	6,333	0.19%
2020/06/02	30	6.85	1	6.85	6.85	29	6,243	0.46%
2020/06/01	1	6.92	0	0.00	6.83	1	6,223	0.02%
2020/05/29	1	6.79	0	0.00	6.76	1	5,908	0.02%
2020/05/28	0	0.00	1	6.83	6.74	-1	5,929	-0.02%
2020/05/26	2	6.77	1	6.80	6.76	1	5,980	0.02%
2020/05/25	0	0.00	1	6.75	6.75	-1	5,958	-0.02%
2020/05/22	1	6.76	0	0.00	6.73	1	6,036	0.02%
2020/05/21	0	0.00	8	6.90	6.88	-8	6,019	-0.13%
2020/05/19	0	0.00	1	6.91	6.94	-1	5,998	-0.02%
2020/05/18	0	0.00	1	6.80	6.75	-1	5,956	-0.02%
2020/05/14	1	6.81	17	6.77	6.78	-16	5,935	-0.27%
2020/05/13	0	0.00	140	6.86	6.87	-140	5,914	-2.37%	大賣/鉅額交易
2020/05/12	0	0.00	58	6.91	6.94	-58	5,920	-0.98%
2020/05/11	20	7.01	0	0.00	6.98	20	5,906	0.34%
2020/05/08	0	0.00	1	6.93	6.93	-1	5,884	-0.02%
2020/05/07	15	6.88	0	0.00	6.90	15	5,877	0.26%
2020/05/05	0	0.00	2	6.94	6.91	-2	5,872	-0.03%
2020/04/30	15	7.15	16	7.15	7.12	-1	5,819	-0.02%
2020/04/29	0	0.00	10	6.98	6.98	-10	5,752	-0.17%
2020/04/28	10	6.90	0	0.00	6.90	10	5,713	0.18%
2020/04/27	20	6.81	1	6.83	6.83	19	5,776	0.33%
2020/04/23	18	6.73	0	0.00	6.71	18	5,712	0.32%
2020/04/22	5	6.52	3	6.56	6.58	2	5,635	0.04%
2020/04/21	5	6.50	1	6.45	6.42	4	5,594	0.07%
2020/04/17	20	6.86	0	0.00	6.79	20	5,616	0.36%
2020/04/16	5	6.83	0	0.00	6.88	5	5,638	0.09%
2020/04/15	10	6.91	0	0.00	6.84	10	5,639	0.18%
2020/04/14	10	6.77	0	0.00	6.83	10	5,629	0.18%
2020/04/13	15	6.77	0	0.00	6.75	15	5,567	0.27%
2020/04/10	10	6.66	5	6.55	6.70	5	5,539	0.09%
2020/04/09	25	6.26	43	6.37	6.38	-18	5,416	-0.33%
2020/04/08	65	6.09	2	6.09	6.15	63	5,245	1.20%
2020/04/01	20	5.89	0	0.00	5.89	20	5,113	0.39%
2020/03/31	0	0.00	10	5.86	5.85	-10	5,206	-0.19%
2020/03/27	11	5.67	10	5.73	5.67	1	5,126	0.02%
2020/03/26	10	5.60	65	5.54	5.68	-55	5,054	-1.09%
2020/03/25	0	0.00	1	5.50	5.56	-1	5,031	-0.02%
2020/03/24	1	5.32	0	0.00	5.32	1	4,822	0.02%
2020/03/19	5	5.15	11	5.11	5.00	-6	4,683	-0.13%
2020/03/18	0	0.00	20	5.55	5.55	-20	4,495	-0.44%
2020/03/17	0	5.65	2	5.47	5.65	-2	4,436	-0.05%
2020/03/16	4	5.83	10	5.87	5.74	-6	4,318	-0.14%
2020/03/13	15	5.90	67	5.94	6.04	-52	4,255	-1.22%
2020/03/12	5	6.61	14	6.51	6.47	-9	3,951	-0.23%
2020/03/10	0	0.00	10	6.97	6.98	-10	3,811	-0.26%
2020/03/09	13	7.01	19	7.06	7.00	-6	3,823	-0.16%
2020/03/06	28	7.16	0	0.00	7.16	28	3,764	0.74%
2020/03/04	5	7.21	15.3	7.21	7.21	-10.3	3,788	-0.27%
2020/03/03	20	7.23	0	0.00	7.24	20	3,782	0.53%
2020/03/02	2	7.03	0	0.00	7.13	2	3,735	0.05%
2020/02/27	4	7.09	10	7.10	7.09	-6	3,693	-0.16%
2020/02/26	10	7.09	0	0.00	7.10	10	3,652	0.27%
2020/02/25	26	7.14	0	0.00	7.14	26	3,659	0.71%
2020/02/20	10	7.31	0	0.00	7.30	10	3,647	0.27%
2020/02/18	1	7.23	1	7.23	7.23	0	3,685	0.00%
2020/02/13	0	0.00	1	7.40	7.32	-1	4,175	-0.02%
2020/02/12	8	7.29	1	7.33	7.33	7	4,221	0.17%
2020/02/07	23	7.32	0	0.00	7.24	23	4,315	0.53%
2020/02/06	0	0.00	1	7.39	7.37	-1	4,348	-0.02%
2020/02/04	1	7.22	0	0.00	7.25	1	4,452	0.02%
2020/02/03	4	7.17	85	7.17	7.18	-81	4,517	-1.79%
2020/01/31	10	7.26	0	0.00	7.36	10	4,556	0.22%
2020/01/30	1	7.29	5	7.35	7.24	-4	4,588	-0.09%
2020/01/20	0	0.00	11	7.76	7.75	-11	4,544	-0.24%
2020/01/17	0	0.00	2	7.72	7.70	-2	4,626	-0.04%
2020/01/15	1	7.69	0	0.00	7.72	1	4,962	0.02%
2020/01/14	2	7.75	0	0.00	7.71	2	5,150	0.04%
2020/01/13	7	7.72	2	7.74	7.80	5	5,487	0.09%
2020/01/10	1	7.62	16	7.66	7.71	-15	5,662	-0.26%
2020/01/09	0	0.00	1	7.50	7.58	-1	5,929	-0.02%
2020/01/08	10	7.45	2	7.46	7.42	8	6,170	0.13%
2020/01/06	2	7.67	0	0.00	7.62	2	6,445	0.03%
2020/01/03	6	7.76	6	7.75	7.74	0	6,450	0.00%
2019/12/31	1	7.80	0	0.00	7.78	1	6,524	0.02%
2019/12/30	11	7.84	15	7.85	7.82	-4	6,548	-0.06%
2019/12/27	3	7.80	10	7.80	7.88	-7	6,530	-0.11%
2019/12/26	19	7.85	0	0.00	7.80	19	6,496	0.29%
2019/12/25	0	0.00	2	7.84	7.85	-2	6,381	-0.03%
2019/12/24	1	7.88	16	7.84	7.86	-15	6,464	-0.23%
2019/12/23	12	7.86	0	0.00	7.82	12	6,836	0.18%
2019/12/20	4	7.87	0	0.00	7.85	4	6,906	0.06%
2019/12/18	15	7.92	0	0.00	7.93	15	7,066	0.21%
2019/12/16	0	0.00	1	7.90	7.88	-1	7,097	-0.01%
2019/12/13	1	7.84	1	7.91	7.84	0	7,069	0.00%
2019/12/12	17	7.86	0	0.00	7.89	17	7,062	0.24%
2019/12/11	0	0.00	10	7.89	7.86	-10	7,069	-0.14%
2019/12/10	0	0.00	2	7.84	7.86	-2	7,095	-0.03%
2019/12/09	10	7.82	0	0.00	7.83	10	7,181	0.14%
2019/12/06	0	0.00	1	7.84	7.79	-1	7,243	-0.01%
2019/12/05	8	7.74	3	7.71	7.74	5	7,338	0.07%
2019/12/03	5	7.76	5	7.75	7.75	0	7,381	0.00%
2019/11/29	10	7.85	0	0.00	7.82	10	7,393	0.14%
2019/11/26	0	0.00	1	7.89	7.87	-1	7,466	-0.01%
2019/11/22	0	0.00	8	7.84	7.78	-8	7,534	-0.11%
2019/11/15	0	0.00	1	7.86	7.82	-1	7,458	-0.01%
2019/11/14	6	7.86	10	7.86	7.81	-4	7,480	-0.05%
2019/11/12	50	7.89	1	8.05	7.90	49	7,328	0.67%
2019/11/11	6	7.92	1	7.91	7.85	5	7,017	0.07%
2019/11/08	102	8.03	10	8.01	8.01	92	6,935	1.33%	大買/
2019/11/06	3	8.10	40	8.08	8.09	-37	6,830	-0.54%
2019/11/01	13	8.12	0	0.00	8.11	13	6,812	0.19%
2019/10/31	10	8.19	0	0.00	8.12	10	6,873	0.15%
2019/10/30	0	0.00	1	8.23	8.26	-1	6,817	-0.01%
2019/10/24	2	8.34	0	0.00	8.31	2	6,553	0.03%
2019/10/23	14	8.37	10	8.34	8.35	4	6,464	0.06%
2019/10/22	8	8.28	11	8.36	8.30	-3	6,240	-0.05%
2019/10/21	11	8.40	19	8.37	8.39	-8	6,043	-0.13%
2019/10/18	1	8.12	0	0.00	8.11	1	5,680	0.02%
2019/10/17	0	0.00	51.6	8.19	8.16	-51.6	5,470	-0.94%
2019/10/16	4	8.03	5	8.09	8.00	-1	5,140	-0.02%
2019/10/15	7	8.08	2	8.03	8.03	5	4,854	0.10%
2019/10/14	16	7.89	32	7.95	7.98	-16	4,692	-0.34%
2019/10/09	5	7.78	1	7.77	7.74	4	4,526	0.09%
2019/10/08	5	7.89	1	7.90	7.88	4	4,483	0.09%
2019/10/07	1	7.79	0	0.00	7.84	1	4,400	0.02%
2019/10/02	20	7.78	0	0.00	7.75	20	4,330	0.46%
2019/09/27	1	7.71	1	7.80	7.76	0	4,278	0.00%
2019/09/26	29	8.12	23	8.16	7.85	6	4,203	0.14%
2019/09/25	5	8.01	14	7.99	8.01	-9	3,810	-0.24%
2019/09/23	2	8.13	2	8.14	8.08	0	3,883	0.00%
2019/09/12	0	0.00	1	7.97	7.96	-1	3,816	-0.03%
2019/09/11	0	0.00	3	7.88	7.93	-3	3,786	-0.08%
2019/09/10	0	0.00	4	7.80	7.81	-4	3,703	-0.11%
2019/09/09	7	7.73	10	7.82	7.74	-3	3,659	-0.08%
2019/09/06	4	7.71	0	0.00	7.70	4	3,593	0.11%
2019/09/05	0	0.00	1	7.67	7.76	-1	3,643	-0.03%
2019/09/04	0	0.00	3	7.62	7.64	-3	3,612	-0.08%
2019/08/29	3	7.54	0	0.00	7.47	3	3,961	0.08%
2019/08/28	7	7.51	2	7.53	7.52	5	4,102	0.12%
2019/08/26	0	0.00	10	7.44	7.41	-10	4,215	-0.24%
2019/08/22	8	7.48	0	0.00	7.46	8	4,484	0.18%
2019/08/21	5	7.44	0	0.00	7.44	5	4,870	0.10%
2019/08/20	0	0.00	1	7.55	7.47	-1	5,190	-0.02%
2019/08/19	5	7.48	2	7.48	7.52	3	5,354	0.06%
2019/08/16	3	7.36	0	0.00	7.39	3	5,558	0.05%
2019/08/15	0	0.00	1	7.35	7.34	-1	5,860	-0.02%
2019/08/14	1	7.46	0	0.00	7.46	1	5,964	0.02%
2019/08/06	0	0.00	10	7.28	7.31	-10	7,336	-0.14%
2019/08/05	2	7.38	0	0.00	7.28	2	7,347	0.03%
2019/08/02	3	7.56	0	0.00	7.50	3	7,226	0.04%
2019/07/29	3	7.71	0	0.00	7.71	3	7,340	0.04%
2019/07/24	10	7.73	0	0.00	7.73	10	7,310	0.14%
2019/07/23	0	0.00	2	7.76	7.74	-2	7,306	-0.03%
2019/07/16	2	7.75	1	7.75	7.74	1	7,439	0.01%
2019/07/09	15	7.77	0	0.00	7.75	15	7,459	0.20%
2019/07/08	0	0.00	1	7.84	7.78	-1	7,481	-0.01%
2019/07/05	0	0.00	4	7.81	7.80	-4	7,524	-0.05%
2019/07/01	11	7.75	0	0.00	7.74	11	7,880	0.14%
2019/06/28	1	7.77	0	0.00	7.77	1	7,823	0.01%
2019/06/27	3	7.86	0	0.00	7.85	3	8,061	0.04%
2019/06/19	0	0.00	1	7.87	7.90	-1	8,452	-0.01%
2019/06/17	20	7.93	0	0.00	7.93	20	8,662	0.23%
2019/06/13	0	0.00	1	7.90	7.89	-1	8,638	-0.01%
2019/06/12	2	7.99	0	0.00	7.98	2	8,672	0.02%
2019/06/11	6	8.09	1	8.14	8.03	5	8,608	0.06%
2019/06/06	1	8.29	0	0.00	8.32	1	8,348	0.01%
2019/06/05	0	0.00	4	8.39	8.33	-4	8,332	-0.05%
2019/05/31	0	0.00	22	8.40	8.39	-22	8,181	-0.27%
2019/05/30	2	8.40	0	0.00	8.41	2	8,132	0.02%
2019/05/29	5	8.40	7	8.38	8.37	-2	8,110	-0.02%
2019/05/28	3	8.53	12	8.60	8.32	-9	8,080	-0.11%
2019/05/27	2	8.54	4	8.56	8.53	-2	7,814	-0.03%
2019/05/24	0	0.00	3	8.43	8.42	-3	7,577	-0.04%
2019/05/23	3	8.34	3	8.36	8.36	0	7,470	0.00%
2019/05/22	0	0.00	1	8.37	8.31	-1	7,281	-0.01%
2019/05/21	0	0.00	7	8.22	8.21	-7	7,051	-0.10%
2019/05/20	15	8.20	26	8.12	8.21	-11	7,286	-0.15%
2019/05/17	12	8.16	18	8.17	8.08	-6	7,178	-0.08%
2019/05/16	0	0.00	52	8.13	8.11	-52	6,870	-0.76%
2019/05/15	1	7.95	11	7.96	7.90	-10	6,430	-0.16%
2019/05/10	5	7.90	0	0.00	7.82	5	6,238	0.08%
2019/05/09	0	0.00	7	7.87	7.91	-7	6,196	-0.11%
2019/05/06	1	7.82	0	0.00	7.73	1	6,037	0.02%
2019/05/03	1	7.82	0	0.00	7.85	1	6,022	0.02%
2019/05/02	1	7.81	0	0.00	7.83	1	6,015	0.02%
2019/04/30	1	7.80	0	0.00	7.80	1	6,014	0.02%
2019/04/24	10	7.84	0	0.00	7.82	10	6,492	0.15%
2019/04/19	5	7.73	0	0.00	7.71	5	6,337	0.08%
2019/04/12	10	7.83	0	0.00	7.78	10	6,931	0.14%
2019/04/09	0	0.00	3	7.90	7.88	-3	6,869	-0.04%
2019/04/08	25	7.81	1	7.82	7.79	24	6,865	0.35%
2019/04/02	1	7.67	0	0.00	7.65	1	6,776	0.01%
2019/04/01	3	7.75	2	7.76	7.69	1	6,715	0.01%
2019/03/28	16	8.11	4	8.14	8.10	12	6,262	0.19%
2019/03/27	0	0.00	71	8.02	8.04	-71	6,021	-1.18%
2019/03/26	0	0.00	50	7.99	7.97	-50	6,015	-0.83%
2019/03/25	0	0.00	12	7.98	7.99	-12	6,108	-0.20%
2019/03/22	0	0.00	8	8.05	8.04	-8	6,086	-0.13%
2019/03/21	0	8.05	27	8.11	8.10	-27	6,148	-0.44%
2019/03/20	3	8.00	29	8.00	8.03	-26	6,672	-0.39%
2019/03/19	0	0.00	21	7.96	7.96	-21	6,773	-0.31%
2019/03/18	0	0.00	3	7.99	8.00	-3	6,893	-0.04%
2019/03/15	1	8.05	14	8.02	8.02	-13	7,059	-0.18%
2019/03/12	0	0.00	10	8.00	7.99	-10	7,454	-0.13%
2019/03/11	0	0.00	5	8.00	7.99	-5	7,633	-0.07%
2019/03/07	16	7.88	5	8.01	7.89	11	7,872	0.14%
2019/03/06	0	0.00	1	8.00	7.99	-1	7,971	-0.01%
2019/03/05	21	7.91	1	7.98	7.92	20	8,223	0.24%
2019/03/04	1	7.91	10	7.88	7.87	-9	8,304	-0.11%
2019/02/27	0	0.00	10	8.00	7.97	-10	8,516	-0.12%
2019/02/26	5	7.92	2	7.94	7.93	3	8,401	0.04%
2019/02/25	6	7.83	1	7.82	7.82	5	8,358	0.06%
2019/02/22	15	7.71	19	7.70	7.76	-4	8,381	-0.05%
2019/02/21	2	7.66	0	0.00	7.65	2	8,349	0.02%
2019/02/20	3	7.62	1	7.61	7.62	2	8,327	0.02%
2019/02/19	15	7.67	13	7.68	7.60	2	8,298	0.02%
2019/02/18	15	7.46	0	0.00	7.47	15	7,979	0.19%
2019/02/15	5	7.45	10	7.37	7.38	-5	7,936	-0.06%
2019/02/13	0	0.00	1	7.39	7.40	-1	7,870	-0.01%
2019/02/11	7	7.31	0	0.00	7.31	7	7,783	0.09%
2019/01/30	8	7.31	1	7.29	7.29	7	7,763	0.09%
2019/01/29	7	7.29	0	0.00	7.28	7	7,767	0.09%
2019/01/28	8	7.28	0	0.00	7.26	8	7,867	0.10%
2019/01/25	1	7.27	0	0.00	7.27	1	7,967	0.01%
2019/01/24	33	7.27	0	0.00	7.28	33	8,015	0.41%
2019/01/16	3	7.24	17	7.29	7.25	-14	8,889	-0.16%
2019/01/14	14	7.18	10	7.09	7.08	4	8,659	0.05%
2019/01/11	12	7.21	0	0.00	7.18	12	8,787	0.14%
2019/01/10	1	7.19	3	7.18	7.17	-2	8,870	-0.02%
2019/01/09	10	7.28	2	7.32	7.24	8	8,862	0.09%
2019/01/07	23	7.13	2	7.16	7.16	21	8,585	0.24%
2019/01/04	2	7.00	0	0.00	7.03	2	8,734	0.02%
2019/01/03	0	0.00	2	7.10	7.05	-2	9,021	-0.02%
2019/01/02	17	7.06	12	7.06	7.05	5	9,174	0.05%
2018/12/28	1	7.12	8	7.13	7.12	-7	9,260	-0.08%
2018/12/27	2	7.07	0.1	7.06	7.09	1.9	9,562	0.02%
2018/12/25	15	7.01	1	7.05	7.02	14	9,900	0.14%
2018/12/24	13	7.25	11	7.26	7.26	2	9,855	0.02%
2018/12/22	0	0.00	4	7.19	7.20	-4	10,112	-0.04%
2018/12/20	3	7.18	20	7.23	7.16	-17	10,547	-0.16%
2018/12/19	2	7.35	3	7.30	7.31	-1	11,316	-0.01%
2018/12/18	1	7.26	15	7.27	7.25	-14	11,362	-0.12%
2018/12/17	0	0.00	4	7.45	7.45	-4	11,321	-0.04%
2018/12/14	1	7.52	5	7.55	7.50	-4	11,320	-0.04%
2018/12/13	75	7.60	12	7.57	7.52	63	11,287	0.56%
2018/12/12	67	8.21	9	8.25	8.12	58	10,605	0.55%
2018/12/10	0	0.00	7	8.20	8.13	-7	10,553	-0.07%
2018/12/07	0	0.00	10	8.18	8.29	-10	10,391	-0.10%
2018/12/06	4	7.96	29	8.01	7.99	-25	10,188	-0.25%
2018/12/05	10	8.16	3	8.11	8.14	7	10,013	0.07%
2018/12/04	1	8.28	31	8.20	8.20	-30	9,988	-0.30%
2018/12/03	32	8.03	56	7.96	8.04	-24	9,836	-0.24%
2018/11/30	7	7.82	66	7.81	7.86	-59	9,691	-0.61%
2018/11/29	0	0.00	1	7.75	7.70	-1	9,638	-0.01%
2018/11/28	13	7.68	12	7.67	7.70	1	9,597	0.01%
2018/11/27	3	7.48	1	7.56	7.51	2	9,622	0.02%
2018/11/26	13	7.54	5	7.52	7.55	8	9,548	0.08%
2018/11/23	5	7.26	25	7.25	7.26	-20	9,359	-0.21%
2018/11/22	7	7.38	0	0.00	7.25	7	9,483	0.07%
2018/11/21	34	7.30	2	7.28	7.40	32	9,407	0.34%
2018/11/20	15	7.23	1	7.23	7.23	14	9,322	0.15%
2018/11/19	35	7.19	1	7.19	7.19	34	9,304	0.37%
2018/11/16	3	7.14	3	7.15	7.15	0	9,350	0.00%
2018/11/15	2	7.06	2	7.05	7.10	0	9,423	0.00%
2018/11/13	3	7.02	12	6.93	7.03	-9	9,418	-0.10%
2018/11/12	1	7.06	0	0.00	7.09	1	9,455	0.01%
2018/11/09	3	7.07	0	0.00	7.09	3	9,496	0.03%
2018/11/08	10	7.14	0	0.00	7.10	10	9,583	0.10%
2018/11/07	0	0.00	2	7.09	7.09	-2	9,581	-0.02%
2018/11/06	1	7.05	0	0.00	7.07	1	9,747	0.01%
2018/11/05	2	7.06	5	7.05	7.05	-3	9,748	-0.03%
2018/11/02	0	0.00	1	7.20	7.21	-1	9,652	-0.01%
2018/11/01	0	0.00	1	7.03	7.03	-1	9,665	-0.01%
2018/10/31	1	6.90	0	0.00	7.01	1	9,652	0.01%
2018/10/30	4	6.88	0	0.00	6.85	4	9,583	0.04%
2018/10/29	3	6.97	27	6.98	6.93	-24	9,551	-0.25%
2018/10/25	21	6.87	3	6.87	6.80	18	9,128	0.20%
2018/10/24	3	7.18	3	7.15	7.10	0	8,960	0.00%
2018/10/23	13	7.20	1	7.19	7.16	12	8,916	0.13%
2018/10/22	1	7.21	4	7.20	7.32	-3	8,915	-0.03%
2018/10/18	7.1	7.45	42	7.39	7.36	-34.9	8,767	-0.40%
2018/10/17	4	7.54	20	7.50	7.47	-16	8,701	-0.18%
2018/10/16	6	7.52	0	0.00	7.54	6	8,711	0.07%
2018/10/15	22	7.67	0	0.00	7.66	22	8,824	0.25%
2018/10/12	9	7.57	0	0.00	7.68	9	9,007	0.10%
2018/10/11	46	7.62	52	7.62	7.48	-6	9,183	-0.07%
2018/10/09	25	8.10	30	8.19	8.10	-5	9,074	-0.06%
2018/10/08	1	8.23	6	8.25	8.21	-5	8,964	-0.06%
2018/10/05	73	8.35	56	8.20	8.19	17	9,038	0.19%
2018/10/04	26	8.56	51	8.50	8.46	-25	8,728	-0.29%
2018/10/03	19	8.54	67	8.58	8.58	-48	8,530	-0.56%
2018/10/02	31	8.50	0	0.00	8.47	31	8,335	0.37%
2018/10/01	42	8.58	50	8.62	8.51	-8	8,256	-0.10%
2018/09/28	13	8.42	76	8.47	8.40	-63	8,133	-0.77%
2018/09/27	80	8.55	1	8.54	8.50	79	8,016	0.99%
2018/09/26	96	8.61	43	8.62	8.64	53	7,748	0.68%
2018/09/25	0	0.00	2	8.26	8.30	-2	7,072	-0.03%
2018/09/21	5	8.18	0	0.00	8.18	5	7,023	0.07%
2018/09/20	13	8.20	0	0.00	8.19	13	6,973	0.19%
2018/09/19	10	8.22	0	0.00	8.21	10	7,076	0.14%
2018/09/18	1	8.22	0	0.00	8.21	1	7,072	0.01%
2018/09/17	7	8.31	0	0.00	8.25	7	7,087	0.10%
2018/09/13	26	8.08	0	0.00	8.10	26	6,992	0.37%
2018/09/12	0	0.00	14	8.08	8.05	-14	7,220	-0.19%
2018/09/11	0	0.00	14	8.07	8.11	-14	7,327	-0.19%
2018/09/10	30	8.05	0	0.00	8.00	30	7,428	0.40%
2018/09/07	41	8.19	14	8.12	8.13	27	7,424	0.36%
2018/09/06	5	8.20	14	8.19	8.18	-9	7,644	-0.12%
2018/09/04	30	8.38	10	8.41	8.38	20	8,059	0.25%
2018/09/03	7	8.29	27	8.41	8.41	-20	8,329	-0.24%
2018/08/31	32	8.24	0	0.00	8.26	32	9,466	0.34%
2018/08/30	5	8.27	31	8.26	8.28	-26	10,720	-0.24%
2018/08/29	0	0.00	2	8.24	8.25	-2	10,681	-0.02%
2018/08/28	0	0.00	6	8.17	8.17	-6	10,558	-0.06%
2018/08/24	25	8.12	0	0.00	8.13	25	10,553	0.24%
2018/08/22	0	0.00	4	8.05	8.13	-4	10,833	-0.04%
2018/08/21	42	8.00	1	8.00	8.02	41	10,748	0.38%
2018/08/20	2	8.00	0	0.00	7.96	2	10,771	0.02%
2018/08/17	1	8.04	1	7.99	7.95	0	10,898	0.00%
2018/08/15	6	7.91	42	7.97	7.89	-36	10,872	-0.33%
2018/08/14	10	8.01	16	8.03	8.02	-6	10,793	-0.06%
2018/08/13	0	0.00	3	8.01	8.00	-3	10,827	-0.03%
2018/08/10	4	8.17	0	0.00	8.16	4	10,844	0.04%
2018/08/09	3	8.14	0	0.00	8.14	3	10,956	0.03%
2018/08/08	24	8.21	0	0.00	8.17	24	11,197	0.21%
2018/08/07	5	8.15	4	8.15	8.14	1	11,223	0.01%
2018/08/06	7	8.09	46	8.10	8.12	-39	11,211	-0.35%
2018/08/03	1	8.09	0	0.00	8.09	1	11,213	0.01%
2018/08/02	9	8.14	0	0.00	8.08	9	11,255	0.08%
2018/08/01	12	8.18	0	0.00	8.20	12	11,162	0.11%
2018/07/26	41	8.20	1	8.16	8.20	40	10,997	0.36%
2018/07/25	44	8.20	1	8.19	8.16	43	10,983	0.39%
2018/07/23	22	8.24	1	8.19	8.18	21	10,944	0.19%
2018/07/20	2	8.35	9	8.24	8.12	-7	10,870	-0.06%
2018/07/19	6	8.39	1	8.29	8.27	5	10,687	0.05%
2018/07/18	4	8.28	12	8.32	8.22	-8	10,370	-0.08%
2018/07/17	1	8.12	0	0.00	8.05	1	10,052	0.01%
2018/07/13	1	8.20	4	8.16	8.15	-3	9,819	-0.03%
2018/07/11	10	7.88	0	0.00	7.87	10	9,810	0.10%
2018/07/06	2	7.77	0	0.00	7.80	2	9,904	0.02%
2018/07/05	2	7.98	0	0.00	7.94	2	9,806	0.02%
2018/07/03	0	0.00	15	8.10	8.05	-15	9,980	-0.15%
2018/07/02	10	8.36	0	0.00	8.25	10	9,946	0.10%
2018/06/28	1	8.40	1	8.47	8.39	0	10,246	0.00%
2018/06/27	1	8.44	1	8.42	8.37	0	10,252	0.00%
2018/06/26	18	8.33	4	8.36	8.36	14	10,328	0.14%
2018/06/25	0	0.00	1	8.45	8.35	-1	10,326	-0.01%
2018/06/21	0	0.00	44	8.56	8.54	-44	10,704	-0.41%
2018/06/20	41	8.37	1	8.38	8.42	40	10,683	0.37%
2018/06/19	4	8.52	7	8.59	8.49	-3	11,333	-0.03%
2018/06/15	0	0.00	2	8.61	8.61	-2	11,238	-0.02%
2018/06/14	1	8.47	18	8.63	8.47	-17	11,222	-0.15%
2018/06/13	4	8.49	6	8.55	8.47	-2	10,993	-0.02%
2018/06/12	6	8.63	40	8.83	8.64	-34	10,771	-0.32%
2018/06/11	5	8.98	14	8.73	8.73	-9	10,531	-0.09%
2018/06/08	58	9.15	42	9.31	8.92	16	10,175	0.16%
2018/06/07	27	8.54	92	8.54	8.87	-65	8,713	-0.75%
2018/06/06	14	8.05	0	0.00	8.07	14	7,642	0.18%
2018/06/05	6	8.02	0	0.00	8.01	6	7,577	0.08%
2018/06/04	31	8.06	0	0.00	8.05	31	7,551	0.41%
2018/06/01	6	8.07	0	0.00	8.03	6	7,536	0.08%
2018/05/31	10	8.07	0	0.00	8.07	10	7,507	0.13%
2018/05/30	13	8.12	6	8.06	8.16	7	7,465	0.09%
2018/05/29	13	8.07	0	0.00	8.07	13	7,164	0.18%
2018/05/28	0	0.00	13	8.12	8.11	-13	7,127	-0.18%
2018/05/25	0	0.00	3	8.10	8.09	-3	7,156	-0.04%
2018/05/24	0	0.00	9	8.07	8.04	-9	7,052	-0.13%
2018/05/23	0	0.00	30	8.05	8.03	-30	7,161	-0.42%
2018/05/21	56	8.04	0	0.00	8.03	56	7,114	0.79%
2018/05/18	32	8.16	5	8.16	8.06	27	7,109	0.38%
2018/05/17	5	8.03	0	0.00	8.01	5	7,002	0.07%
2018/05/16	0	0.00	7	8.08	8.05	-7	6,901	-0.10%
2018/05/15	5	7.85	5	7.86	7.86	0	6,949	0.00%
2018/05/08	0	0.00	100.1	7.64	7.65	-100.1	7,082	-1.41%
2018/05/04	0	0.00	0.1	7.53	7.56	-0.1	7,139	0.00%
2018/05/02	0	0.00	22	7.62	7.65	-22	7,310	-0.30%
2018/04/30	0	0.00	2.1	7.54	7.59	-2.1	7,380	-0.03%
2018/04/27	0	0.00	1	7.45	7.44	-1	7,440	-0.01%
2018/04/19	0	0.00	15	7.65	7.64	-15	7,971	-0.19%
2018/04/16	5	7.80	0	0.00	7.75	5	8,480	0.06%
2018/04/12	1	7.88	0	0.00	7.91	1	8,519	0.01%
2018/04/11	1	7.86	4	7.92	7.85	-3	8,610	-0.03%
2018/04/10	5	7.90	0	0.00	7.85	5	8,623	0.06%
2018/04/09	2	8.00	3	8.00	7.92	-1	8,635	-0.01%
2018/04/03	1.3	8.11	2	8.24	8.10	-0.7	8,562	-0.01%
2018/04/02	0	0.00	16	8.17	8.21	-16	8,524	-0.19%
2018/03/31	10	7.99	0	0.00	8.00	10	8,242	0.12%
2018/03/30	19	8.04	0	0.00	8.00	19	8,262	0.23%
2018/03/29	0	0.00	3	7.95	8.02	-3	8,349	-0.04%
2018/03/27	21	8.11	20	8.10	8.04	1	9,280	0.01%
2018/03/26	8	8.01	0	0.00	7.98	8	9,156	0.09%
2018/03/23	4	7.89	0	0.00	7.83	4	9,115	0.04%
2018/03/22	6	7.98	2	7.92	8.00	4	9,121	0.04%
2018/03/21	0	0.00	4	7.58	7.54	-4	8,447	-0.05%
2018/03/20	4	7.53	3	7.51	7.54	1	8,489	0.01%
2018/03/16	0	0.00	5	7.56	7.51	-5	8,721	-0.06%
2018/03/14	0	0.00	4	7.62	7.62	-4	9,029	-0.04%
2018/03/12	4	7.59	0	0.00	7.55	4	9,652	0.04%
2018/03/01	1	7.50	0	0.00	7.53	1	12,874	0.01%
2018/02/23	5	7.70	2	7.74	7.63	3	13,066	0.02%
2018/02/22	0	0.00	3	7.46	7.48	-3	13,209	-0.02%
2018/02/21	5	7.48	0	0.00	7.45	5	13,403	0.04%
2018/02/12	0	0.00	1	7.34	7.36	-1	13,358	-0.01%
2018/02/09	1	7.05	0	0.00	7.23	1	13,289	0.01%
2018/02/08	2	7.33	8	7.35	7.30	-6	13,227	-0.05%
2018/02/07	3	7.48	0	0.00	7.35	3	13,237	0.02%
2018/02/06	10	7.04	61	7.23	7.10	-51	12,958	-0.39%
2018/02/05	1	7.59	13	7.59	7.55	-12	12,829	-0.09%
2018/02/02	0	0.00	2	7.78	7.76	-2	12,752	-0.02%
2018/01/31	20	7.81	10	7.81	7.80	10	12,817	0.08%
2018/01/30	10	7.83	0	0.00	7.78	10	12,816	0.08%
2018/01/29	2	7.81	0	0.00	7.78	2	12,873	0.02%
2018/01/25	10	7.87	0	0.00	7.86	10	12,795	0.08%
2018/01/22	1	7.85	0	0.00	7.85	1	12,576	0.01%
2018/01/19	6	8.03	0	0.00	7.96	6	12,690	0.05%
2018/01/18	1	8.13	0	0.00	8.09	1	12,489	0.01%
2018/01/17	12	8.16	5	8.16	8.15	7	12,403	0.06%
2018/01/16	0	0.00	6	8.17	8.18	-6	12,370	-0.05%
2018/01/15	0	0.00	10	8.14	8.14	-10	12,409	-0.08%
2018/01/12	102	8.09	15	8.13	8.10	87	12,611	0.69%	大買/
2018/01/11	5	8.19	0	0.00	8.10	5	12,525	0.04%
2018/01/10	10	8.27	1	8.21	8.21	9	12,433	0.07%
2018/01/09	24	8.18	1	8.16	8.16	23	12,092	0.19%
2018/01/08	2	8.20	0	0.00	8.16	2	12,073	0.02%
2018/01/05	18	8.09	2	8.09	8.09	16	11,977	0.13%
2018/01/04	7	8.17	1	8.18	8.15	6	11,951	0.05%
2018/01/03	1	8.23	1	8.20	8.17	0	12,108	0.00%
2018/01/02	10	8.17	0	0.00	8.17	10	12,291	0.08%