中工 (2515)-國泰-桃園券商分點個股進出

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
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430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－國泰-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-桃園券商分點個股進出
國泰-桃園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
2024/12/03	0.5	11.22	9	11.24	11.25	-8.5	8,970	-0.09%
2024/12/02	3	11.17	0	0.00	11.10	3	9,209	0.03%
2024/11/29	10	11.10	20	11.05	11.25	-10	9,736	-0.10%
2024/11/28	23	11.01	14	11.08	11.10	9	9,862	0.09%
2024/11/27	11.1	11.15	10	11.20	11.10	1.1	10,240	0.01%
2024/11/26	18.7	11.31	17	11.40	11.25	1.7	10,365	0.02%
2024/11/25	4.6	11.27	40	11.35	11.40	-35.4	10,563	-0.34%
2024/11/22	4	11.16	19.5	11.08	11.15	-15.5	10,632	-0.15%
2024/11/21	18	10.80	12.8	10.80	10.90	5.2	10,634	0.05%
2024/11/20	3.2	10.81	58.2	10.85	10.80	-55	10,798	-0.51%
2024/11/19	0	10.85	7	10.87	10.90	-7	10,939	-0.06%
2024/11/18	66.1	10.79	15.2	10.70	10.75	50.9	11,213	0.45%
2024/11/15	12.1	10.85	2	10.90	10.85	10	11,292	0.09%
2024/11/14	14.6	10.53	10	10.60	10.40	4.6	11,247	0.04%
2024/11/13	5.7	10.53	0	0.00	10.70	5.7	11,261	0.05%
2024/11/12	13.6	10.70	10	10.65	10.65	3.6	11,321	0.03%
2024/11/11	1.2	10.90	3	10.90	10.95	-1.8	11,310	-0.02%
2024/11/08	12.4	10.87	3	10.97	10.90	9.4	11,375	0.08%
2024/11/07	13	11.10	25.1	11.09	11.15	-12.1	11,538	-0.10%
2024/11/06	13	10.94	10.5	11.00	10.90	2.5	11,676	0.02%
2024/11/05	54.5	10.99	10	11.00	11.00	44.5	12,008	0.37%
2024/11/04	30.1	10.98	12	11.00	11.00	18.1	12,552	0.14%
2024/11/01	20.3	10.90	20	10.68	11.10	0.3	13,153	0.00%
2024/10/30	11.4	10.90	16	10.85	10.85	-4.6	13,765	-0.03%
2024/10/29	31.6	10.95	90	10.87	10.90	-58.4	14,595	-0.40%
2024/10/28	10.1	11.10	10	11.15	11.10	0.1	14,697	0.00%
2024/10/25	11.2	11.10	11	11.15	11.15	0.2	14,923	0.00%
2024/10/24	18.3	11.26	10	11.20	11.15	8.3	15,525	0.05%
2024/10/23	3	11.33	5	11.38	11.30	-2	15,774	-0.01%
2024/10/22	1	11.25	3	11.33	11.25	-2	15,879	-0.01%
2024/10/21	18	11.20	10	11.25	11.25	8	16,233	0.05%
2024/10/18	71.1	11.20	69	11.15	11.20	2.1	16,619	0.01%
2024/10/17	70.2	11.34	67	11.30	11.25	3.2	16,936	0.02%
2024/10/16	48.2	11.17	100	11.19	11.35	-51.8	17,727	-0.29%
2024/10/15	70.4	11.30	81.3	11.21	11.20	-10.9	17,802	-0.06%
2024/10/14	24	11.23	39	11.24	11.35	-15	17,920	-0.08%
2024/10/11	73.5	11.24	76	11.20	11.15	-2.5	18,109	-0.01%
2024/10/09	85.3	11.25	60	11.26	11.20	25.3	18,147	0.14%
2024/10/08	88.4	11.38	16	11.43	11.35	72.4	18,189	0.40%
2024/10/07	85.7	11.20	52	11.25	11.50	33.7	18,215	0.18%
2024/10/04	19.1	12.07	19	12.10	12.05	0.1	17,641	0.00%
2024/10/01	11.1	12.10	10	12.10	12.20	1.1	17,666	0.01%
2024/09/30	12.6	12.21	15	12.27	12.20	-2.4	17,845	-0.01%
2024/09/27	13	12.23	22	12.21	12.40	-9	17,949	-0.05%
2024/09/26	16	12.14	12.6	12.18	12.05	3.4	17,976	0.02%
2024/09/25	41.4	12.19	4	12.13	12.15	37.4	18,103	0.21%
2024/09/24	21.2	12.15	12	12.11	12.05	9.2	18,122	0.05%
2024/09/23	22	12.14	37	12.20	12.15	-15	18,309	-0.08%
2024/09/20	75.3	12.53	56	12.56	12.50	19.3	18,412	0.10%
2024/09/19	26	12.83	6	12.96	13.00	20	18,213	0.11%
2024/09/18	36	13.04	30	13.03	12.80	6	18,317	0.03%
2024/09/16	125	13.20	20	13.15	13.20	105	18,533	0.57%	大買/鉅額交易
2024/09/13	20.1	12.60	55	12.58	12.70	-34.9	18,517	-0.19%
2024/09/12	3	12.35	1	12.30	12.35	2	18,723	0.01%
2024/09/11	3	12.22	0	0.00	12.20	3	18,989	0.02%
2024/09/10	30.2	12.49	19	12.40	12.25	11.2	19,535	0.06%
2024/09/09	14.1	12.11	6	12.23	12.20	8.1	19,933	0.04%
2024/09/06	12	12.13	22	12.11	12.15	-10	20,046	-0.05%
2024/09/05	8	12.22	2	12.35	12.15	6	20,249	0.03%
2024/09/04	40.8	12.16	22.7	12.10	12.05	18.1	21,026	0.09%
2024/09/03	28.5	12.77	75	12.66	12.50	-46.5	21,486	-0.22%
2024/09/02	53.6	12.99	49.5	12.89	12.90	4.1	21,519	0.02%
2024/08/30	61	13.40	12	13.40	13.35	49	21,401	0.23%
2024/08/29	56.2	13.21	17	13.29	13.35	39.2	22,049	0.18%
2024/08/28	71.7	13.89	2	13.85	13.75	69.7	22,367	0.31%
2024/08/27	41	13.97	26.3	13.96	14.00	14.7	23,019	0.06%
2024/08/26	37	13.76	46	13.78	13.70	-9	23,107	-0.04%
2024/08/23	26.4	13.48	4	13.45	13.40	22.4	23,412	0.10%
2024/08/22	15.2	13.48	15.5	13.56	13.60	-0.3	23,765	0.00%
2024/08/21	10	13.70	79	13.59	13.70	-69	23,778	-0.29%
2024/08/20	51.3	13.81	71	13.87	13.75	-19.7	23,855	-0.08%
2024/08/19	15	14.07	2	14.13	14.10	13	23,950	0.05%
2024/08/16	24	14.07	78	14.06	14.05	-54	24,143	-0.22%
2024/08/15	35	13.90	8	13.92	13.95	27	24,422	0.11%
2024/08/14	72.4	13.98	16	13.93	13.85	56.4	24,714	0.23%
2024/08/13	6.1	13.97	40	13.95	13.95	-33.9	25,085	-0.14%
2024/08/12	41.2	14.14	17	14.22	14.05	24.2	25,645	0.09%
2024/08/09	33	14.45	43	14.51	14.40	-10	26,044	-0.04%
2024/08/08	63.1	14.22	5.2	14.30	14.10	57.9	26,246	0.22%
2024/08/07	52.2	14.54	11	14.54	14.50	41.2	26,447	0.16%
2024/08/06	34.1	13.46	21	13.78	13.70	13.1	26,432	0.05%
2024/08/05	74.9	14.32	92.1	14.23	14.15	-17.2	26,566	-0.06%
2024/08/02	103.5	16.03	45	15.97	15.70	58.5	26,789	0.22%	大買/
2024/08/01	96	16.03	88.4	16.14	16.20	7.6	27,469	0.03%
2024/07/31	57.5	15.64	31	15.61	15.70	26.5	27,441	0.10%
2024/07/30	11.5	15.34	16	15.48	15.60	-4.5	28,482	-0.02%
2024/07/29	156	15.60	86.4	15.54	15.30	69.6	29,902	0.23%	大買/
2024/07/26	7	15.26	20	15.42	15.40	-13	31,365	-0.04%
2024/07/23	22	15.34	4	15.36	15.35	18	34,522	0.05%
2024/07/22	25	14.95	49	15.01	15.10	-24	37,223	-0.06%
2024/07/19	7.3	15.42	15	15.37	15.35	-7.8	39,670	-0.02%
2024/07/18	38.3	15.48	16.2	15.45	15.50	22.2	41,097	0.05%
2024/07/17	50.2	15.73	58.5	15.76	15.45	-8.3	43,800	-0.02%
2024/07/16	30	15.29	1.8	15.20	15.15	28.3	48,784	0.06%
2024/07/15	11.1	15.10	8.5	15.20	15.15	2.6	53,691	0.00%
2024/07/12	26.3	15.13	32	15.15	15.10	-5.7	56,252	-0.01%
2024/07/11	18.1	14.90	41	14.97	14.90	-22.9	56,493	-0.04%
2024/07/10	46.2	14.88	16	14.82	14.95	30.2	57,313	0.05%
2024/07/09	25.8	14.64	11	14.60	14.60	14.8	57,682	0.03%
2024/07/08	24.1	14.95	56	15.19	14.85	-31.9	57,812	-0.06%
2024/07/05	7.3	14.99	17	14.98	15.05	-9.7	58,244	-0.02%
2024/07/04	9.2	14.88	6	15.07	15.05	3.2	59,959	0.01%
2024/07/03	22.7	14.84	3	14.83	14.85	19.7	61,000	0.03%
2024/07/02	23.4	14.78	1.9	14.82	14.80	21.5	62,003	0.03%
2024/07/01	18.1	14.98	4	15.00	14.95	14.1	63,705	0.02%
2024/06/28	14.9	14.86	9	14.80	14.80	5.9	65,577	0.01%
2024/06/27	84.1	14.85	46	14.75	14.75	38.1	65,956	0.06%
2024/06/26	38.5	15.08	44	15.05	15.05	-5.5	66,007	-0.01%
2024/06/25	8.4	15.19	11	15.11	15.30	-2.6	66,598	0.00%
2024/06/24	23	15.31	0	0.00	15.20	23	68,181	0.03%
2024/06/21	30.1	15.32	13	15.32	15.35	17.1	68,463	0.03%
2024/06/20	8.3	15.48	3.5	15.51	15.50	4.8	68,376	0.01%
2024/06/19	49.4	15.56	23.5	15.56	15.50	25.9	68,339	0.04%
2024/06/18	79	15.69	13	15.65	15.70	66	68,310	0.10%
2024/06/17	53.4	15.93	18	15.87	15.80	35.4	68,264	0.05%
2024/06/14	34.3	16.49	15	16.49	16.35	19.2	68,544	0.03%
2024/06/13	4.1	16.05	26	16.09	16.05	-21.9	68,387	-0.03%
2024/06/12	31.8	15.84	8	15.87	15.90	23.8	68,314	0.03%
2024/06/11	28.7	16.69	52.3	16.54	16.20	-23.5	68,167	-0.03%
2024/06/07	19.1	17.14	41	17.07	17.05	-21.9	67,470	-0.03%
2024/06/06	2.2	16.59	35	16.61	16.65	-32.8	66,789	-0.05%
2024/06/05	33.1	16.83	19	16.77	16.75	14.1	66,556	0.02%
2024/06/04	44	16.88	28.1	16.86	16.90	15.9	66,470	0.02%
2024/06/03	71	16.45	42	16.59	16.90	29	66,594	0.04%
2024/05/31	107	16.48	70	16.47	16.35	37	66,491	0.06%	大買/
2024/05/30	16	16.12	3	16.12	16.05	13	65,795	0.02%
2024/05/29	94	16.17	53	16.09	16.10	41	65,470	0.06%
2024/05/28	33	15.84	32.1	15.86	15.90	0.9	65,016	0.00%
2024/05/27	12.5	15.63	24	15.58	15.60	-11.5	64,660	-0.02%
2024/05/24	34.1	15.52	54	15.50	15.65	-19.9	64,568	-0.03%
2024/05/23	32.7	15.34	129	15.43	15.35	-96.3	64,418	-0.15%	大賣/
2024/05/22	14.1	15.62	15.5	15.63	15.65	-1.4	64,264	0.00%
2024/05/21	55.1	15.76	27	15.75	15.65	28.1	64,167	0.04%
2024/05/20	46.3	16.14	18.3	16.25	16.10	28	64,168	0.04%
2024/05/17	52.1	16.10	31.3	16.23	16.30	20.8	64,104	0.03%
2024/05/16	59	16.10	82	16.10	16.05	-23	64,593	-0.04%
2024/05/15	33.2	15.94	10	15.86	15.85	23.2	64,408	0.04%
2024/05/14	12.1	16.01	38.4	15.96	15.95	-26.3	64,151	-0.04%
2024/05/13	17.6	16.03	39	15.97	16.05	-21.4	63,775	-0.03%
2024/05/10	28.3	16.26	23	16.22	16.15	5.3	63,456	0.01%
2024/05/09	60.7	16.44	66	16.50	16.10	-5.3	63,158	-0.01%
2024/05/08	39.3	16.22	104.2	16.30	16.40	-64.9	62,503	-0.10%	大賣/
2024/05/07	145.5	16.80	86.3	16.70	16.50	59.2	61,674	0.10%	大買/
2024/05/06	66.1	17.19	88	17.19	17.20	-21.9	60,357	-0.04%
2024/05/03	119.2	17.51	103	17.44	17.45	16.2	59,571	0.03%	大買/大賣/
2024/05/02	206	17.96	104.2	17.98	17.65	101.8	58,370	0.17%	大買/大賣/鉅額交易
2024/04/30	178.4	18.01	197.8	17.98	17.70	-19.4	56,762	-0.03%	大買/大賣/
2024/04/29	337.4	18.86	517	18.98	18.70	-179.6	54,709	-0.33%	大買/大賣/鉅額交易
2024/04/26	232.1	17.72	374.7	17.91	18.00	-142.6	51,423	-0.28%	大買/大賣/鉅額交易
2024/04/25	260.2	17.50	258.4	17.48	17.40	1.9	48,615	0.00%	大買/大賣/
2024/04/24	249.3	16.82	258.6	16.93	16.85	-9.4	45,880	-0.02%	大買/大賣/
2024/04/23	210.9	16.72	178.4	16.46	16.85	32.6	44,270	0.07%	大買/大賣/
2024/04/22	632.1	17.68	537	17.90	16.70	95.1	41,457	0.23%	大買/大賣/
2024/04/19	782.7	16.98	392.3	16.92	17.45	390.4	35,762	1.09%	大買/大賣/鉅額交易
2024/04/18	97	16.10	124	16.43	16.80	-27	30,884	-0.09%	大賣/
2024/04/17	35.3	15.20	24	15.25	15.30	11.3	28,301	0.04%
2024/04/16	50.1	15.10	22	15.23	15.15	28.1	28,186	0.10%
2024/04/15	25.1	15.92	11.1	16.01	15.85	14	27,466	0.05%
2024/04/12	12.1	15.95	17	15.97	16.00	-4.9	27,152	-0.02%
2024/04/11	18.5	15.89	15.7	15.91	15.90	2.8	27,137	0.01%
2024/04/10	215.3	16.25	95.6	16.18	16.00	119.7	26,713	0.45%	大買/鉅額交易
2024/04/09	180	16.35	122	16.28	16.60	58	25,244	0.23%	大買/大賣/
2024/04/08	78.3	15.90	170	16.10	16.05	-91.7	24,516	-0.37%	大賣/
2024/04/03	309.6	15.98	114.6	15.94	15.85	195	24,017	0.81%	大買/大賣/鉅額交易
2024/04/02	64	15.58	155.1	15.40	15.95	-91.1	22,330	-0.41%	大賣/
2024/04/01	33	14.34	55.1	14.41	14.50	-22.1	20,735	-0.11%
2024/03/29	49.1	14.02	29	14.05	14.15	20.1	20,935	0.10%
2024/03/28	70	14.17	37.7	14.45	14.10	32.4	21,398	0.15%
2024/03/27	126	14.08	64.8	14.05	14.10	61.2	22,234	0.28%	大買/
2024/03/26	4	13.32	48.3	13.36	13.25	-44.3	23,712	-0.19%
2024/03/25	14	13.35	19.1	13.27	13.25	-5	26,259	-0.02%
2024/03/22	9.1	13.15	27	13.15	13.15	-17.9	27,720	-0.06%
2024/03/21	1	13.15	21.1	13.14	13.15	-20.1	27,945	-0.07%
2024/03/20	36.1	12.91	15	12.95	12.90	21.1	28,800	0.07%
2024/03/19	67.5	13.22	43.1	13.14	13.00	24.5	29,893	0.08%
2024/03/18	4.1	12.63	3	12.60	13.00	1.1	30,791	0.00%
2024/03/15	7.3	12.37	1	12.30	12.35	6.3	30,495	0.02%
2024/03/14	9.1	12.46	15.4	12.45	12.40	-6.3	30,438	-0.02%
2024/03/13	5.1	12.49	1	12.45	12.45	4.1	30,265	0.01%
2024/03/12	6	12.69	5	12.65	12.65	1	30,117	0.00%
2024/03/11	8.2	12.61	31	12.59	12.65	-22.8	30,251	-0.08%
2024/03/08	12.2	12.72	12	12.66	12.65	0.2	30,362	0.00%
2024/03/07	78.1	12.88	88	12.93	12.85	-9.9	30,125	-0.03%
2024/03/06	67.5	12.81	56	12.68	12.80	11.5	29,285	0.04%
2024/03/05	12.3	12.23	3	12.35	12.35	9.3	28,783	0.03%
2024/03/04	6.4	12.26	0	0.00	12.25	6.4	28,766	0.02%
2024/03/01	6.2	12.21	1	12.30	12.30	5.2	28,842	0.02%
2024/02/29	2.6	12.24	8	12.24	12.20	-5.4	28,864	-0.02%
2024/02/27	3.7	12.07	1	12.20	12.20	2.7	28,906	0.01%
2024/02/26	6.5	12.10	6	12.11	12.10	0.5	28,985	0.00%
2024/02/23	28.8	12.21	10	12.21	12.15	18.8	29,023	0.06%
2024/02/22	29.2	12.46	113	12.45	12.35	-83.8	28,860	-0.29%	大賣/
2024/02/21	8.2	12.64	35.2	12.72	12.45	-27	28,754	-0.09%
2024/02/20	12	12.56	55	12.57	12.65	-43	28,512	-0.15%
2024/02/19	53.3	11.91	9	12.03	12.35	44.3	28,234	0.16%
2024/02/16	28.6	12.67	6.1	12.64	12.65	22.5	27,363	0.08%
2024/02/15	3.1	12.68	1	12.75	12.75	2.1	27,067	0.01%
2024/02/05	7.8	12.33	0	0.00	12.35	7.8	26,921	0.03%
2024/02/02	32.9	12.35	68	12.29	12.40	-35.1	26,960	-0.13%
2024/02/01	2.2	12.38	1	12.45	12.35	1.2	27,142	0.00%
2024/01/31	2.9	12.34	0	0.00	12.30	2.9	27,368	0.01%
2024/01/30	4.3	12.51	0	0.00	12.40	4.3	28,043	0.02%
2024/01/29	1.1	12.50	8	12.55	12.50	-6.9	28,175	-0.02%
2024/01/26	1.2	12.40	0	0.00	12.35	1.2	28,186	0.00%
2024/01/25	0.4	12.53	0	0.00	12.35	0.4	28,249	0.00%
2024/01/24	8.4	12.55	1	12.45	12.50	7.4	28,289	0.03%
2024/01/23	23.2	12.60	0	0.00	12.60	23.2	28,540	0.08%
2024/01/22	18.2	12.55	5	12.50	12.55	13.2	28,702	0.05%
2024/01/19	8.4	12.43	28	12.50	12.55	-19.6	28,705	-0.07%
2024/01/18	0	0.00	1	12.45	12.40	-1	28,909	0.00%
2024/01/17	39.6	12.43	0	0.00	12.35	39.6	29,536	0.13%
2024/01/16	59.4	12.64	12.1	12.59	12.55	47.3	29,497	0.16%
2024/01/15	21.3	12.82	6	12.77	12.90	15.3	29,638	0.05%
2024/01/12	13.1	12.90	6	13.05	12.85	7.1	29,921	0.02%
2024/01/11	37.1	12.94	54	12.95	12.95	-16.9	30,023	-0.06%
2024/01/10	12	13.08	7	13.16	13.00	5	30,465	0.02%
2024/01/09	4	13.55	7.2	13.33	13.30	-3.2	31,549	-0.01%
2024/01/08	7	13.54	49.1	13.55	13.50	-42.1	33,909	-0.12%
2024/01/05	27.1	13.47	38	13.40	13.45	-10.9	34,337	-0.03%
2024/01/04	22	13.24	12	13.20	13.25	10	33,995	0.03%
2024/01/03	21	13.38	46	13.34	13.35	-25	33,950	-0.07%
2024/01/02	38	13.45	10	13.59	13.50	28	33,608	0.08%
2023/12/29	30.3	13.41	83	13.41	13.30	-52.7	33,103	-0.16%
2023/12/28	49.1	13.38	13.5	13.32	13.30	35.6	32,475	0.11%
2023/12/27	88	13.43	45	13.48	13.35	43	32,331	0.13%
2023/12/26	73.1	13.35	21	13.36	13.30	52.1	31,976	0.16%
2023/12/25	79	13.68	41	13.53	13.50	38	31,396	0.12%
2023/12/22	113.9	13.97	92.2	13.75	13.65	21.8	30,835	0.07%	大買/
2023/12/21	195.6	14.11	241.5	14.07	14.25	-45.9	29,300	-0.16%	大買/大賣/
2023/12/20	273.1	12.72	161.1	12.95	13.40	112	26,328	0.43%	大買/大賣/鉅額交易
2023/12/19	123	12.31	124	12.41	12.50	-1	23,347	0.00%	大買/大賣/
2023/12/18	25.3	12.15	18	12.03	12.00	7.3	21,634	0.03%
2023/12/15	34	12.22	65	12.20	12.20	-31	21,265	-0.15%
2023/12/14	49	11.93	117	12.02	11.90	-68	20,182	-0.34%	大賣/
2023/12/13	37.1	11.94	113.7	11.83	11.90	-76.7	18,847	-0.41%	大賣/
2023/12/12	4.8	11.24	2	11.25	11.20	2.8	17,084	0.02%
2023/12/11	2	11.25	18	11.25	11.20	-16	17,000	-0.09%
2023/12/08	7	11.08	11	11.10	11.05	-4	16,888	-0.02%
2023/12/07	39.2	11.25	0	0.00	11.10	39.2	16,815	0.23%
2023/12/06	12	11.36	25	11.35	11.30	-13	16,755	-0.08%
2023/12/05	41	10.96	11	10.95	11.05	30	16,510	0.18%
2023/12/04	6	11.15	0	0.00	11.15	6	16,371	0.04%
2023/12/01	0	0.00	0.2	11.20	11.20	-0.2	16,264	0.00%
2023/11/30	5	11.19	0	0.00	11.15	5	16,280	0.03%
2023/11/29	13	11.22	2	11.15	11.15	11	16,185	0.07%
2023/11/28	1	11.30	3	11.30	11.25	-2	16,196	-0.01%
2023/11/27	5	11.21	6	11.33	11.15	-1	16,083	-0.01%
2023/11/24	17	11.45	12	11.49	11.25	5	15,994	0.03%
2023/11/22	8	11.44	2	11.50	11.40	6	15,609	0.04%
2023/11/21	3	11.35	6	11.40	11.35	-3	15,480	-0.02%
2023/11/20	5	11.28	20	11.35	11.25	-15	15,397	-0.10%
2023/11/17	6	11.25	22	11.28	11.25	-16	15,328	-0.10%
2023/11/16	6	11.38	7.1	11.43	11.40	-1.1	15,237	-0.01%
2023/11/15	24	11.28	2	11.25	11.30	22	15,187	0.14%
2023/11/14	46	11.32	41	11.31	11.25	5	15,093	0.03%
2023/11/13	31	11.48	0	0.00	11.40	31	14,989	0.21%
2023/11/10	2.2	11.69	17	11.63	11.60	-14.8	14,931	-0.10%
2023/11/09	60	11.44	55	11.40	11.40	5	14,957	0.03%
2023/11/08	15	11.74	52	11.84	11.60	-37	14,866	-0.25%
2023/11/07	61.2	12.02	46	12.11	11.85	15.2	14,658	0.10%
2023/11/06	32	11.77	25	11.75	11.80	7	14,042	0.05%
2023/11/03	5	11.75	7	11.79	11.80	-2	13,907	-0.01%
2023/11/02	0	0.00	21	11.75	11.75	-21	13,830	-0.15%
2023/11/01	8	11.57	3	11.65	11.65	5	13,752	0.04%
2023/10/31	10	11.68	22	11.70	11.70	-12	13,695	-0.09%
2023/10/30	8	11.74	1	11.75	11.75	7	13,471	0.05%
2023/10/27	59	11.82	14	11.75	11.70	45	13,285	0.34%
2023/10/26	19	11.77	35	11.78	11.70	-16	13,200	-0.12%
2023/10/25	18.5	11.94	83	11.98	11.95	-64.5	12,951	-0.50%
2023/10/24	4	11.68	7	11.60	11.65	-3	12,296	-0.02%
2023/10/23	1	11.40	6	11.60	11.60	-5	12,194	-0.04%
2023/10/20	12	11.29	14	11.26	11.35	-2	11,877	-0.02%
2023/10/19	45	11.63	59	11.64	11.60	-14	11,685	-0.12%
2023/10/18	12	11.55	9.9	11.58	11.65	2.1	11,544	0.02%
2023/10/17	112	11.69	190	11.68	11.85	-78	11,463	-0.68%	大買/大賣/
2023/10/16	304.3	11.72	377	11.71	11.50	-72.7	10,271	-0.71%	大買/大賣/
2023/10/13	0	0.00	11.2	11.15	11.15	-11.2	8,274	-0.14%
2023/10/12	5	10.15	2	10.15	10.15	3	7,947	0.04%
2023/10/11	46	10.14	0	0.00	10.05	46	7,984	0.58%
2023/10/06	3	10.37	8	10.35	10.35	-5	7,902	-0.06%
2023/10/05	10	10.43	0	0.00	10.35	10	7,987	0.13%
2023/10/04	11	10.54	10	10.50	10.40	1	8,263	0.01%
2023/10/03	5	10.75	0	0.00	10.65	5	8,435	0.06%
2023/10/02	16	10.78	1	10.80	10.70	15	8,479	0.18%
2023/09/28	4	10.85	38	10.80	10.85	-34	8,486	-0.40%
2023/09/27	46	10.79	13	10.84	10.70	33	8,568	0.39%
2023/09/26	5.2	10.63	2	10.60	10.65	3.2	8,654	0.04%
2023/09/25	0	0.00	5	10.49	10.55	-5	8,588	-0.06%
2023/09/22	2	10.15	3	10.15	10.15	-1	8,432	-0.01%
2023/09/15	5	10.15	0	0.00	10.15	5	8,928	0.06%
2023/09/13	0	0.00	2	10.15	10.20	-2	9,227	-0.02%
2023/09/12	0.5	10.15	0	0.00	10.10	0.5	9,427	0.01%
2023/09/07	0	0.00	2	10.20	10.15	-2	10,449	-0.02%
2023/09/05	1	10.35	4	10.38	10.30	-3	11,595	-0.03%
2023/09/04	2	10.28	2	10.25	10.25	0	11,916	0.00%
2023/09/01	5	10.26	11	10.20	10.25	-6	12,849	-0.05%
2023/08/31	10	10.05	12	10.05	10.05	-2	13,943	-0.01%
2023/08/30	0	0.00	3	10.00	10.00	-3	14,946	-0.02%
2023/08/29	1	9.93	0	0.00	9.96	1	15,759	0.01%
2023/08/28	10	9.93	0	0.00	9.93	10	17,421	0.06%
2023/08/25	10	9.98	1	9.97	9.94	9	19,333	0.05%
2023/08/24	11	9.99	0	10.10	9.94	11	19,610	0.06%
2023/08/22	3	9.87	3	9.86	9.86	0	19,766	0.00%
2023/08/21	0.2	9.99	4	9.99	9.98	-3.8	19,727	-0.02%
2023/08/18	2	10.05	5	10.00	9.99	-3	19,827	-0.02%
2023/08/17	1	9.99	0	0.00	10.05	1	19,946	0.01%
2023/08/16	7	9.97	0	0.00	9.99	7	20,106	0.03%
2023/08/15	0	0.00	1	10.00	10.05	-1	20,136	0.00%
2023/08/14	4	9.83	149	9.85	9.73	-145	20,272	-0.72%	大賣/鉅額交易
2023/08/11	11	10.00	1	10.00	10.05	10	20,223	0.05%
2023/08/10	0	0.00	20	10.00	9.98	-20	20,361	-0.10%
2023/08/09	5	10.15	28	10.24	10.10	-23	20,352	-0.11%
2023/08/08	0	0.00	3	10.25	10.20	-3	20,371	-0.01%
2023/08/07	1	10.20	2	10.20	10.25	-1	20,632	0.00%
2023/08/04	1	10.20	14	10.19	10.25	-13	20,669	-0.06%
2023/08/02	2	10.15	2	10.28	10.10	0	20,711	0.00%
2023/08/01	5	10.11	9	10.11	10.10	-4	20,679	-0.02%
2023/07/31	0	0.00	56	10.05	10.05	-56	20,887	-0.27%
2023/07/28	1	10.05	4	10.03	10.00	-3	20,896	-0.01%
2023/07/27	0	0.00	40	10.05	10.05	-40	20,931	-0.19%
2023/07/26	8	9.91	1	9.90	9.85	7	20,931	0.03%
2023/07/25	13	9.91	2	9.90	9.90	11	21,056	0.05%
2023/07/24	43	9.86	7	9.91	9.92	36	21,084	0.17%
2023/07/21	36.2	10.15	11	10.12	10.10	25.2	21,144	0.12%
2023/07/20	41.2	10.57	0	0.00	10.40	41.2	21,338	0.19%
2023/07/19	26	11.19	2	11.18	11.10	24	21,033	0.11%
2023/07/18	16	11.12	12	11.12	11.05	4	21,439	0.02%
2023/07/17	1	11.35	46	11.35	11.40	-45	21,357	-0.21%
2023/07/14	7	11.24	6	11.25	11.25	1	21,842	0.00%
2023/07/13	11	11.20	10	11.25	11.20	1	22,637	0.00%
2023/07/12	30	11.28	8	11.26	11.25	22	23,698	0.09%
2023/07/11	1.5	11.47	15	11.35	11.40	-13.5	25,030	-0.05%
2023/07/10	4	11.29	34	11.21	11.15	-30	27,997	-0.11%
2023/07/07	7	11.17	0	0.00	11.15	7	28,977	0.02%
2023/07/06	10	11.28	0	0.00	11.30	10	29,222	0.03%
2023/07/05	28	11.31	14	11.32	11.30	14	29,110	0.05%
2023/07/04	8	11.21	3	11.10	11.10	5	28,899	0.02%
2023/07/03	1	11.30	17	11.23	11.20	-16	28,571	-0.06%
2023/06/30	5	11.05	0.2	11.10	11.10	4.8	28,511	0.02%
2023/06/29	13	11.02	0	0.00	11.10	13	28,513	0.05%
2023/06/28	1	10.95	1	11.00	10.95	0	28,445	0.00%
2023/06/27	21	11.09	16.1	10.95	10.95	4.9	28,408	0.02%
2023/06/26	24	11.21	6	11.20	11.20	18	28,144	0.06%
2023/06/21	5	11.30	4	11.28	11.25	1	28,099	0.00%
2023/06/20	11	11.20	154	11.20	11.15	-143	27,961	-0.51%	大賣/鉅額交易
2023/06/19	4	11.21	1	11.20	11.20	3	27,838	0.01%
2023/06/16	0	0.00	6.4	11.30	11.25	-6.4	27,719	-0.02%
2023/06/15	11	11.18	2	11.20	11.20	9	27,555	0.03%
2023/06/14	78	11.30	5	11.45	11.20	73	27,349	0.27%
2023/06/13	20	11.30	31	11.32	11.40	-11	27,144	-0.04%
2023/06/12	66	11.54	30.1	11.60	11.55	35.9	26,812	0.13%
2023/06/09	17	11.41	7.3	11.51	11.50	9.8	26,535	0.04%
2023/06/08	38.1	11.28	9	11.31	11.25	29.1	25,848	0.11%
2023/06/07	129	11.57	536	11.52	11.35	-407	25,447	-1.60%	大買/大賣/鉅額交易
2023/06/06	19	11.67	53.2	11.68	11.60	-34.2	24,502	-0.14%
2023/06/05	45	11.50	15.3	11.59	11.50	29.8	23,277	0.13%
2023/06/02	486	11.33	76.4	11.28	11.20	409.6	22,239	1.84%	大買/鉅額交易
2023/06/01	316.7	11.61	226.9	11.35	11.30	89.8	21,415	0.42%	大買/大賣/
2023/05/31	80	11.03	81.6	11.33	11.45	-1.6	19,741	-0.01%
2023/05/30	5	10.29	3	10.40	10.45	2	17,801	0.01%
2023/05/29	2	10.25	1	10.20	10.25	1	17,529	0.01%
2023/05/26	7	10.25	10	10.25	10.20	-3	17,501	-0.02%
2023/05/25	2	10.38	3	10.40	10.35	-1	17,385	-0.01%
2023/05/24	9.1	10.36	1	10.40	10.40	8.1	17,345	0.05%
2023/05/23	27.4	10.50	3	10.50	10.45	24.4	17,232	0.14%
2023/05/22	30	10.55	7	10.55	10.60	23	17,093	0.13%
2023/05/18	31	10.35	21	10.46	10.40	10	16,782	0.06%
2023/05/17	2	10.35	3	10.38	10.30	-1	16,517	-0.01%
2023/05/16	3	10.32	22	10.23	10.35	-19	16,373	-0.12%
2023/05/15	6	10.08	0	0.00	10.15	6	16,191	0.04%
2023/05/12	1	10.25	9	10.19	10.25	-8	16,091	-0.05%
2023/05/11	25	10.14	9	10.14	10.10	16	16,037	0.10%
2023/05/10	5	10.47	4	10.40	10.45	1	15,793	0.01%
2023/05/09	31	10.30	8	10.30	10.30	23	15,701	0.15%
2023/05/08	2	10.40	5.1	10.40	10.40	-3.1	15,613	-0.02%
2023/05/05	11.1	10.50	19	10.51	10.50	-7.9	15,587	-0.05%
2023/05/04	0	0.00	3	10.40	10.40	-3	15,334	-0.02%
2023/05/03	7.1	10.36	22	10.40	10.35	-14.9	15,248	-0.10%
2023/05/02	1	10.35	29	10.35	10.35	-28	15,154	-0.18%
2023/04/28	75	10.45	7.2	10.45	10.45	67.8	15,050	0.45%
2023/04/27	8	10.26	2	10.25	10.25	6	14,811	0.04%
2023/04/26	10	10.20	4	10.23	10.30	6	14,661	0.04%
2023/04/25	42.1	10.05	23	10.16	10.05	19.1	14,337	0.13%
2023/04/24	20	10.38	5	10.36	10.35	15	13,900	0.11%
2023/04/21	27.2	10.19	29	10.37	10.15	-1.8	13,650	-0.01%
2023/04/20	25	10.52	0	0.00	10.40	25	12,939	0.19%
2023/04/19	35.1	10.63	41	10.66	10.55	-5.9	12,420	-0.05%
2023/04/18	27.1	11.02	40	10.98	10.85	-12.9	11,589	-0.11%
2023/04/17	93	11.08	88.8	11.10	11.30	4.2	10,708	0.04%
2023/04/14	53.5	10.87	46.1	10.88	10.80	7.4	9,511	0.08%
2023/04/13	201.5	11.22	293	11.20	11.15	-91.5	8,058	-1.14%	大買/大賣/
2023/04/12	99.1	10.34	170	10.28	10.60	-70.9	4,749	-1.49%	大賣/
2023/04/11	1	9.35	15	9.54	9.65	-14	3,528	-0.40%
2023/04/10	10	9.27	0	9.25	9.26	10	3,173	0.32%
2023/04/07	2	9.23	0	0.00	9.26	2	3,142	0.06%
2023/04/06	1	9.24	0	0.00	9.26	1	3,132	0.03%
2023/03/31	0	9.22	3	9.23	9.26	-3	3,061	-0.10%
2023/03/30	1	9.21	2	9.20	9.22	-1	2,984	-0.03%
2023/03/29	2.1	9.13	0	0.00	9.17	2.1	2,909	0.07%
2023/03/28	3	9.09	0	0.00	9.10	3	2,902	0.10%
2023/03/27	1	9.12	0	0.00	9.13	1	2,873	0.03%
2023/03/24	3	9.15	0	0.00	9.14	3	2,866	0.10%
2023/03/23	2	9.21	2	9.24	9.20	0	2,819	0.00%
2023/03/22	2	9.25	8	9.25	9.24	-6	2,791	-0.21%
2023/03/21	32	9.20	0	0.00	9.19	32	2,745	1.17%
2023/03/20	0	9.13	5	9.16	9.18	-5	2,736	-0.18%
2023/03/17	7	9.10	0	0.00	9.10	7	2,702	0.26%
2023/03/16	3.1	9.01	4	9.09	9.01	-0.9	2,713	-0.03%
2023/03/15	6.1	9.05	7	9.22	9.07	-0.9	2,623	-0.03%
2023/03/14	17	9.12	269	9.03	8.94	-252	2,458	-10.25%	大賣/鉅額交易
2023/03/13	0	0.00	5	8.69	8.69	-5	2,228	-0.22%
2023/03/09	10	8.84	2	8.82	8.85	8	2,266	0.35%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/07	1	8.82	4.3	8.85	8.84	-3.3	2,306	-0.14%
2023/03/06	1	8.84	4	8.83	8.84	-3	2,309	-0.13%
2023/03/03	2	8.77	0	0.00	8.79	2	2,306	0.09%
2023/03/02	0.3	8.69	0	0.00	8.74	0.3	2,314	0.01%
2023/03/01	0	8.75	0	0.00	8.69	0	2,317	0.00%
2023/02/24	7	8.71	8	8.76	8.81	-1	2,289	-0.04%
2023/02/23	22	8.82	10	8.80	8.79	12	2,235	0.54%
2023/02/22	9	8.68	0	0.00	8.71	9	2,194	0.41%
2023/02/21	3	8.70	40	8.71	8.74	-37	2,183	-1.69%
2023/02/20	2	8.68	2	8.72	8.71	0	2,208	0.00%
2023/02/17	1	8.54	0	0.00	8.58	1	2,220	0.05%
2023/02/15	0	8.62	2	8.51	8.51	-2	2,261	-0.09%
2023/02/14	0	0.00	5	8.59	8.57	-5	2,252	-0.22%
2023/02/13	0	0.00	5	8.52	8.57	-5	2,250	-0.22%
2023/02/09	0	0.00	0.2	8.70	8.65	-0.2	2,237	-0.01%
2023/02/08	10	8.68	6	8.68	8.73	4	2,241	0.18%
2023/02/07	2	8.63	3	8.64	8.65	-1	2,200	-0.05%
2023/02/06	2	8.57	2	8.62	8.61	0	2,204	0.00%
2023/02/03	1	8.60	5	8.52	8.60	-4	2,185	-0.18%
2023/02/02	15	8.49	1	8.50	8.51	14	2,120	0.66%
2023/01/31	6.2	8.37	0	0.00	8.38	6.2	2,102	0.29%
2023/01/30	2	8.29	1	8.32	8.33	1	2,109	0.05%
2023/01/17	3	8.22	0	0.00	8.23	3	2,113	0.14%
2023/01/16	0.5	8.29	0	8.29	8.23	0.5	2,140	0.02%
2023/01/13	0	0.00	10	8.29	8.27	-10	2,169	-0.46%
2023/01/12	2	8.31	0	0.00	8.30	2	2,373	0.08%
2023/01/10	18	8.21	0	0.00	8.22	18	2,398	0.75%
2023/01/05	12	8.18	0	0.00	8.18	12	2,639	0.45%
2023/01/04	1	8.16	0	0.00	8.16	1	2,686	0.04%
2022/12/30	0	0.00	10	8.13	8.14	-10	2,748	-0.36%
2022/12/29	30	8.10	0	0.00	8.12	30	2,774	1.08%
2022/12/28	0	8.22	0	0.00	8.18	0	2,801	0.00%
2022/12/26	2	8.25	0	0.00	8.23	2	2,837	0.07%
2022/12/23	19	8.25	0	0.00	8.25	19	2,863	0.66%
2022/12/22	14	8.29	8	8.30	8.29	6	2,920	0.21%
2022/12/20	4	8.26	1	8.23	8.26	3	3,035	0.10%
2022/12/16	0	0.00	6	8.41	8.36	-6	3,166	-0.19%
2022/12/15	70	8.52	0	0.00	8.49	70	3,236	2.16%
2022/12/13	0	0.00	65.1	8.45	8.40	-65.1	3,412	-1.91%
2022/12/09	4	8.37	0	0.00	8.38	4	3,464	0.12%
2022/12/08	11	8.29	10	8.37	8.37	1	3,511	0.03%
2022/12/07	20	8.25	0	0.00	8.17	20	3,517	0.57%
2022/12/06	1	8.25	0	0.00	8.22	1	3,529	0.03%
2022/12/05	0	8.38	0	0.00	8.32	0	3,520	0.00%
2022/12/02	0	0.00	1	8.33	8.34	-1	3,532	-0.03%
2022/11/30	30	8.30	4	8.33	8.27	26	3,507	0.74%
2022/11/29	59	8.21	0	0.00	8.26	59	3,456	1.71%
2022/11/28	10	8.15	0	0.00	8.21	10	3,479	0.29%
2022/11/25	5.1	8.20	30	8.22	8.19	-24.9	3,476	-0.72%
2022/11/24	0	0.00	6	8.20	8.19	-6	3,480	-0.17%
2022/11/21	4.9	8.09	0	0.00	8.06	4.9	3,549	0.14%
2022/11/18	1	8.04	0	0.00	8.09	1	3,588	0.03%
2022/11/16	6	8.10	0	0.00	8.05	6	3,709	0.16%
2022/11/10	0	8.16	0	0.00	8.16	0	3,754	0.00%
2022/11/09	34	8.19	0	0.00	8.18	34	3,773	0.90%
2022/11/08	1.1	8.18	0	0.00	8.18	1.1	3,803	0.03%
2022/11/07	0.1	8.18	0	0.00	8.18	0.1	3,834	0.00%
2022/11/04	0	0.00	4	8.08	8.13	-4	3,859	-0.10%
2022/11/03	0	0.00	4	8.05	8.05	-4	3,845	-0.10%
2022/11/02	0	0.00	10	8.10	8.11	-10	3,861	-0.26%
2022/11/01	0	0.00	0	8.05	8.04	0	3,842	0.00%
2022/10/31	0.7	7.96	0	0.00	7.99	0.7	3,834	0.02%
2022/10/27	0.1	7.86	0	0.00	7.92	0.1	3,874	0.00%
2022/10/26	10	7.77	0	0.00	7.75	10	3,874	0.26%
2022/10/25	2	7.70	0	0.00	7.71	2	3,915	0.05%
2022/10/24	1	7.77	1	7.70	7.66	0	3,924	0.00%
2022/10/21	1	7.71	0	0.00	7.69	1	3,904	0.03%
2022/10/20	5	7.60	5	7.63	7.81	0	3,877	0.00%
2022/10/18	0	0.00	3	7.77	7.85	-3	3,666	-0.08%
2022/10/17	6	7.60	8	7.65	7.68	-2	3,626	-0.06%
2022/10/14	1	7.74	1	7.65	7.62	0	3,589	0.00%
2022/10/13	3.5	7.70	1	7.64	7.55	2.5	3,534	0.07%
2022/10/11	1	8.00	10.3	8.01	7.99	-9.3	3,392	-0.27%
2022/10/07	7	8.08	4	8.07	8.10	3	3,366	0.09%
2022/10/06	3	8.06	0	0.00	8.08	3	3,358	0.09%
2022/09/30	0.5	7.94	1	8.14	8.14	-0.5	3,347	-0.01%
2022/09/28	4	7.93	0	0.00	7.91	4	3,283	0.12%
2022/09/26	4.5	8.09	1	8.16	8.05	3.5	3,206	0.11%
2022/09/23	2	8.40	0	8.37	8.35	2	3,175	0.06%
2022/09/22	52	8.45	0	0.00	8.48	52	3,142	1.65%
2022/09/21	9	9.01	0	0.00	9.00	9	3,060	0.29%
2022/09/20	0	0.00	6	9.07	9.07	-6	2,906	-0.21%
2022/09/19	21	9.06	0	0.00	9.06	21	2,880	0.73%
2022/09/15	6	9.13	0	0.00	9.09	6	2,859	0.21%
2022/09/14	23	9.15	0	0.00	9.11	23	2,835	0.81%
2022/09/13	0.3	9.24	1	9.25	9.23	-0.7	2,818	-0.02%
2022/09/08	3	9.15	2	9.12	9.18	1	2,917	0.03%
2022/09/06	3	9.16	5.1	9.15	9.13	-2	2,917	-0.07%
2022/09/02	3.5	9.24	3	9.35	9.20	0.5	3,010	0.02%
2022/08/30	1	9.33	0	0.00	9.34	1	2,985	0.03%
2022/08/29	0	0.00	3	9.30	9.29	-3	2,980	-0.10%
2022/08/26	0	0.00	2	9.42	9.45	-2	2,975	-0.07%
2022/08/25	2	9.36	7	9.42	9.33	-5	2,958	-0.17%
2022/08/24	16	9.46	12	9.41	9.35	4	2,974	0.13%
2022/08/23	1	9.22	2	9.23	9.24	-1	2,891	-0.03%
2022/08/22	3	9.26	4	9.30	9.27	-1	2,924	-0.03%
2022/08/18	5	9.28	65	9.13	9.29	-60	2,923	-2.05%
2022/08/17	64.5	9.19	15.1	9.18	9.19	49.4	2,880	1.72%
2022/08/16	2	9.12	0	0.00	9.13	2	2,865	0.07%
2022/08/15	0	0.00	3	9.14	9.15	-3	2,852	-0.11%
2022/08/12	3	9.05	2	9.08	9.12	1	2,824	0.04%
2022/08/08	3	8.88	0	0.00	8.92	3	2,858	0.10%
2022/08/05	1	8.87	0	0.00	8.90	1	2,886	0.03%
2022/08/04	2	8.71	0	0.00	8.76	2	2,964	0.07%
2022/08/03	4	8.87	18	8.89	8.82	-14	2,989	-0.47%
2022/08/02	7	8.92	0	0.00	8.92	7	3,001	0.23%
2022/08/01	3	8.97	0	0.00	9.03	3	3,122	0.10%
2022/07/29	0.1	8.85	0	0.00	8.83	0.1	3,103	0.00%
2022/07/27	0	8.77	0	0.00	8.77	0	3,160	0.00%
2022/07/26	1	8.77	0	0.00	8.75	1	3,204	0.03%
2022/07/25	1	8.69	0	0.00	8.74	1	3,241	0.03%
2022/07/22	2	8.68	1	8.73	8.68	1	3,286	0.03%
2022/07/21	2	8.68	0	0.00	8.73	2	3,375	0.06%
2022/07/19	0	0.00	20	8.77	8.72	-20	3,533	-0.57%
2022/07/18	21	8.72	0	0.00	8.67	21	3,579	0.59%
2022/07/15	1	8.72	0	0.00	8.69	1	3,630	0.03%
2022/07/13	10	8.55	24	8.60	8.58	-14	3,803	-0.37%
2022/07/12	0	0.00	10	8.36	8.37	-10	4,031	-0.25%
2022/07/11	21	8.61	0	0.00	8.56	21	4,141	0.51%
2022/07/07	20	8.52	24	8.50	8.52	-4	4,508	-0.09%
2022/07/06	1	8.58	0	0.00	8.48	1	4,649	0.02%
2022/07/05	0	0.00	5	8.59	8.61	-5	4,827	-0.10%
2022/07/04	0	0.00	2	8.58	8.47	-2	5,170	-0.04%
2022/07/01	5.1	8.48	0	0.00	8.46	5.1	5,674	0.09%
2022/06/30	7	8.70	1	8.66	8.66	6	5,937	0.10%
2022/06/29	2	8.82	0	0.00	8.85	2	6,409	0.03%
2022/06/23	0.2	8.59	1	8.60	8.59	-0.8	7,309	-0.01%
2022/06/22	7	8.71	1	8.61	8.60	6	7,522	0.08%
2022/06/21	2	8.70	1	8.75	8.73	1	7,737	0.01%
2022/06/20	3.2	8.80	2	8.57	8.55	1.2	8,247	0.01%
2022/06/17	2	8.80	0	0.00	8.83	2	8,829	0.02%
2022/06/16	1	8.90	0	0.00	8.89	1	9,012	0.01%
2022/06/15	2	8.96	0	0.00	8.96	2	9,296	0.02%
2022/06/14	3.1	8.87	0	0.00	8.97	3.1	9,507	0.03%
2022/06/13	4	8.96	0	0.00	8.95	4	9,884	0.04%
2022/06/10	3	9.14	1	9.12	9.11	2	9,826	0.02%
2022/06/08	1	9.25	0	0.00	9.25	1	9,907	0.01%
2022/06/02	1	9.27	0	0.00	9.24	1	9,972	0.01%
2022/06/01	1	9.25	2	9.31	9.25	-1	10,022	-0.01%
2022/05/31	2	9.25	0	0.00	9.24	2	9,973	0.02%
2022/05/30	1	9.22	5	9.24	9.24	-4	9,942	-0.04%
2022/05/27	26	9.17	20	9.16	9.16	6	9,906	0.06%
2022/05/26	23	9.16	20	9.14	9.11	3	9,917	0.03%
2022/05/24	8	9.10	0	0.00	9.05	8	9,992	0.08%
2022/05/23	4	9.14	0	0.00	9.13	4	9,977	0.04%
2022/05/20	2	9.13	1.3	9.13	9.13	0.7	10,016	0.01%
2022/05/19	2	9.00	0	0.00	9.08	2	10,052	0.02%
2022/05/18	0	0.00	1	9.10	9.18	-1	10,045	-0.01%
2022/05/17	1	9.07	0	0.00	9.06	1	10,030	0.01%
2022/05/16	5	8.99	0	0.00	9.04	5	10,037	0.05%
2022/05/13	1	9.02	3	9.01	9.04	-2	10,025	-0.02%
2022/05/12	8.2	9.01	0	0.00	8.91	8.2	10,052	0.08%
2022/05/11	3	9.05	0	0.00	9.06	3	9,985	0.03%
2022/05/10	3	9.08	0	9.41	9.16	3	9,968	0.03%
2022/05/09	24.2	9.10	13	9.19	9.03	11.2	10,000	0.11%
2022/05/06	1	9.32	0	0.00	9.46	1	9,944	0.01%
2022/05/05	4	9.59	12	9.62	9.55	-8	9,954	-0.08%
2022/05/04	1	9.53	0	0.00	9.55	1	9,956	0.01%
2022/05/03	5	9.44	5	9.47	9.47	0	10,018	0.00%
2022/04/28	7	9.54	10	9.50	9.51	-3	10,089	-0.03%
2022/04/27	9	9.29	4	9.35	9.35	5	10,096	0.05%
2022/04/26	5	9.54	2	9.65	9.49	3	10,025	0.03%
2022/04/25	75	9.65	0	0.00	9.60	75	10,074	0.74%
2022/04/22	17	9.70	11	9.78	9.87	6	10,211	0.06%
2022/04/21	1	9.77	6	9.71	9.77	-5	10,310	-0.05%
2022/04/20	45	9.66	3	9.66	9.62	42	10,489	0.40%
2022/04/19	7	9.63	44	9.68	9.73	-37	10,533	-0.35%
2022/04/18	42	9.61	10	9.58	9.59	32	10,461	0.31%
2022/04/15	39	9.98	63.6	9.95	9.94	-24.6	10,222	-0.24%
2022/04/14	73	10.04	51.1	10.08	10.05	21.9	10,123	0.22%
2022/04/13	13	10.02	7	10.03	10.00	6	9,836	0.06%
2022/04/12	3	9.98	11	10.00	10.05	-8	9,793	-0.08%
2022/04/11	6	10.05	2	10.10	10.10	4	9,679	0.04%
2022/04/08	10	10.23	47	10.21	10.35	-37	9,514	-0.39%
2022/04/07	66.1	10.09	138	10.05	9.96	-71.9	9,246	-0.78%	大賣/
2022/04/06	44	10.47	20	10.49	10.50	24	8,898	0.27%
2022/04/01	184.1	10.28	132	10.33	10.35	52.1	8,592	0.61%	大買/大賣/
2022/03/31	4	10.05	7	10.10	10.05	-3	8,145	-0.04%
2022/03/30	6	10.01	30.1	9.99	10.00	-24.1	7,978	-0.30%
2022/03/29	19	10.00	155	9.99	9.92	-136	7,810	-1.74%	大賣/鉅額交易
2022/03/28	1	9.97	418.1	10.00	10.10	-417.1	7,491	-5.57%	大賣/鉅額交易
2022/03/25	25	9.98	13	9.99	9.95	12	7,206	0.17%
2022/03/24	127	9.94	26	9.88	9.92	101	6,972	1.45%	大買/鉅額交易
2022/03/23	77	9.94	160	9.89	9.84	-83	6,748	-1.23%	大賣/
2022/03/22	23	9.71	24.5	9.82	9.93	-1.5	6,242	-0.02%
2022/03/21	16	9.40	6	9.44	9.45	10	5,578	0.18%
2022/03/18	11	9.26	39	9.33	9.43	-28	5,365	-0.52%
2022/03/17	0	9.23	9	9.23	9.21	-9	5,096	-0.18%
2022/03/16	31	9.21	33.1	9.18	9.16	-2.1	4,895	-0.04%
2022/03/15	7	8.97	1	8.98	8.98	6	4,458	0.13%
2022/03/14	68	9.05	9	9.03	9.04	59	4,482	1.32%
2022/03/11	1	8.81	4.8	8.84	8.88	-3.8	4,409	-0.09%
2022/03/10	4	8.80	2.7	8.82	8.81	1.3	4,398	0.03%
2022/03/09	3	8.69	1	8.71	8.72	2	4,375	0.05%
2022/03/08	7	8.66	23	8.63	8.62	-16	4,394	-0.36%
2022/03/07	5	8.72	2	8.76	8.74	3	4,350	0.07%
2022/03/04	3	8.92	0	0.00	8.92	3	4,324	0.07%
2022/03/03	0	0.00	3	9.00	8.94	-3	4,400	-0.07%
2022/03/02	1	8.95	3	8.95	8.94	-2	4,497	-0.04%
2022/03/01	1	8.90	0	0.00	8.95	1	4,520	0.02%
2022/02/25	5	8.84	2	8.90	8.82	3	4,520	0.07%
2022/02/24	7	8.85	70	8.81	8.82	-63	4,541	-1.39%
2022/02/23	3	8.96	2	8.99	8.96	1	4,488	0.02%
2022/02/22	7	8.98	0	0.00	8.97	7	4,553	0.15%
2022/02/21	5	9.06	4	9.06	9.06	1	4,643	0.02%
2022/02/18	2	9.00	0	0.00	9.00	2	4,650	0.04%
2022/02/17	1	9.04	7	9.05	9.01	-6	4,684	-0.13%
2022/02/16	1	9.01	2	9.05	9.05	-1	4,789	-0.02%
2022/02/15	11	9.03	7	9.02	8.97	4	4,826	0.08%
2022/02/14	27	9.07	4	9.10	9.02	23	4,875	0.47%
2022/02/11	7	9.11	2	9.14	9.11	5	5,013	0.10%
2022/02/10	0	0.00	18	9.12	9.12	-18	5,190	-0.35%
2022/02/09	0.1	9.09	17	9.10	9.14	-16.9	5,533	-0.31%
2022/02/08	0	0.00	2	9.02	9.09	-2	6,118	-0.03%
2022/02/07	0	0.00	12	8.89	8.97	-12	6,221	-0.19%
2022/01/26	0.2	8.81	22	8.83	8.77	-21.8	6,277	-0.35%
2022/01/25	32	8.77	11	8.73	8.80	21	6,280	0.33%
2022/01/24	7	8.82	0	0.00	8.88	7	6,249	0.11%
2022/01/21	15.1	9.00	0	0.00	8.96	15.1	6,188	0.24%
2022/01/20	10	9.09	12	9.13	9.14	-2	6,118	-0.03%
2022/01/19	10	9.09	10	9.07	9.07	0	6,063	0.00%
2022/01/18	11	9.11	26.7	9.15	9.05	-15.7	6,058	-0.26%
2022/01/17	26	9.19	1.1	9.13	9.14	24.9	5,960	0.42%
2022/01/14	80	9.11	81.1	9.18	9.19	-1.1	5,781	-0.02%
2022/01/13	0	0.00	2	9.18	9.18	-2	5,749	-0.03%
2022/01/12	10.1	9.02	9	9.03	9.05	1.1	5,542	0.02%
2022/01/11	0	0.00	5	8.93	8.92	-5	5,476	-0.09%
2022/01/05	0	0.00	3	9.02	8.99	-3	5,465	-0.05%
2022/01/04	1	8.94	0	0.00	8.95	1	5,528	0.02%
2022/01/03	4.1	9.00	2	8.99	8.97	2.1	5,519	0.04%
2021/12/30	6	9.09	6	9.08	9.06	0	5,507	0.00%
2021/12/29	15	9.07	22	9.01	9.07	-7	5,467	-0.13%
2021/12/28	6	8.94	0	0.00	8.93	6	5,328	0.11%
2021/12/24	9	8.86	4	8.86	8.88	5	5,362	0.09%
2021/12/23	24	8.83	0	0.00	8.85	24	5,377	0.45%
2021/12/22	7	8.84	0	0.00	8.83	7	5,383	0.13%
2021/12/21	2	8.84	0	0.00	8.85	2	5,379	0.04%
2021/12/20	3	8.84	0	0.00	8.82	3	5,426	0.06%
2021/12/17	0	0.00	5	8.83	8.87	-5	5,455	-0.09%
2021/12/15	2	8.78	1	8.78	8.80	1	5,552	0.02%
2021/12/14	10	8.82	0	0.00	8.78	10	5,678	0.18%
2021/12/13	0	0.00	4	8.90	8.89	-4	5,754	-0.07%
2021/12/10	2.1	8.80	0	0.00	8.79	2.1	5,787	0.04%
2021/12/08	5	8.89	0	0.00	8.85	5	6,237	0.08%
2021/12/07	3	8.81	26	8.83	8.86	-23	6,252	-0.37%
2021/12/06	14	8.78	0	0.00	8.79	14	6,230	0.22%
2021/12/03	8	8.78	1	8.80	8.78	7	6,265	0.11%
2021/12/02	3	8.81	1	8.81	8.75	2	6,292	0.03%
2021/12/01	11	8.83	0	0.00	8.83	11	6,299	0.17%
2021/11/30	2.1	8.80	0	0.00	8.77	2.1	6,364	0.03%
2021/11/29	4.1	8.76	31	8.78	8.77	-26.9	6,390	-0.42%
2021/11/26	6.7	8.94	3	8.89	8.88	3.7	6,453	0.06%
2021/11/25	0.1	9.05	0	0.00	9.07	0.1	6,471	0.00%
2021/11/24	11	9.01	0	0.00	9.03	11	6,625	0.17%
2021/11/23	10	9.07	3	9.02	8.98	7	6,646	0.11%
2021/11/19	16.7	9.12	0	0.00	9.12	16.7	6,676	0.25%
2021/11/18	26.2	9.12	9	9.15	9.12	17.2	6,635	0.26%
2021/11/17	28	8.99	11	9.02	9.00	17	6,526	0.26%
2021/11/16	6	8.98	14	8.97	8.95	-8	6,510	-0.12%
2021/11/15	7.1	8.97	59	8.97	8.94	-51.9	6,501	-0.80%
2021/11/12	11	9.09	0	0.00	9.08	11	6,443	0.17%
2021/11/11	7	9.11	1	9.10	9.09	6	6,459	0.09%
2021/11/10	13	9.20	8	9.23	9.13	5	6,443	0.08%
2021/11/09	21	9.08	14	9.09	9.07	7	6,288	0.11%
2021/11/08	59	9.25	32	9.33	9.15	27	6,103	0.44%
2021/11/05	108	9.26	43	9.31	9.39	65	5,776	1.13%	大買/
2021/11/04	16	9.01	12	9.04	9.01	4	5,229	0.08%
2021/11/03	10	8.82	31	8.88	8.91	-21	5,085	-0.41%
2021/11/02	8	8.85	0	0.00	8.80	8	5,014	0.16%
2021/11/01	6	8.88	0	0.00	8.88	6	5,087	0.12%
2021/10/29	0.1	8.76	0	0.00	8.78	0.1	5,051	0.00%
2021/10/28	1	8.84	8	8.83	8.83	-7	5,142	-0.14%
2021/10/27	8.1	8.77	0	0.00	8.77	8.1	5,165	0.16%
2021/10/26	5	8.76	0	0.00	8.76	5	5,186	0.10%
2021/10/22	10	8.97	5	8.86	8.83	5	5,213	0.10%
2021/10/21	18	8.92	10	8.83	9.04	8	5,193	0.15%
2021/10/20	10	8.71	0	0.00	8.69	10	5,137	0.19%
2021/10/19	14	8.68	12	8.66	8.71	2	5,285	0.04%
2021/10/18	8	8.58	0	0.00	8.60	8	5,326	0.15%
2021/10/15	0	0.00	20	8.60	8.58	-20	5,459	-0.37%
2021/10/14	23	8.57	0	0.00	8.58	23	5,507	0.42%
2021/10/13	16	8.60	1	8.65	8.55	15	5,578	0.27%
2021/10/12	8	8.56	30	8.60	8.57	-22	5,670	-0.39%
2021/10/08	24	8.54	26	8.57	8.48	-2	5,674	-0.04%
2021/10/07	0	0.00	1	8.40	8.45	-1	5,766	-0.02%
2021/10/06	10	8.32	0	0.00	8.25	10	5,905	0.17%
2021/10/05	8	8.36	0	0.00	8.40	8	5,964	0.13%
2021/10/04	1	8.40	0	0.00	8.37	1	6,067	0.02%
2021/10/01	29.1	8.60	0	0.00	8.53	29.1	6,069	0.48%
2021/09/30	7	8.68	0	0.00	8.69	7	6,143	0.11%
2021/09/29	2	8.66	3	8.61	8.63	-1	6,200	-0.02%
2021/09/28	2	8.63	0	0.00	8.64	2	6,263	0.03%
2021/09/27	4	8.68	11	8.68	8.70	-7	6,439	-0.11%
2021/09/24	10.3	8.60	12	8.59	8.59	-1.7	6,635	-0.03%
2021/09/23	2	8.60	0	0.00	8.58	2	6,714	0.03%
2021/09/22	15.3	8.66	0	0.00	8.64	15.3	6,740	0.23%
2021/09/17	1	9.02	0	0.00	9.08	1	6,739	0.01%
2021/09/16	3	9.05	8	9.07	9.03	-5	6,737	-0.07%
2021/09/15	6	9.13	3	9.08	9.08	3	6,821	0.04%
2021/09/14	4	9.12	3	9.11	9.08	1	6,816	0.01%
2021/09/13	92	9.08	92	9.11	9.11	0	6,740	0.00%
2021/09/10	22	8.95	26	8.95	8.96	-4	6,525	-0.06%
2021/09/08	0	0.00	40	8.84	8.83	-40	6,607	-0.61%
2021/09/07	30	8.89	21	8.87	8.84	9	6,627	0.14%
2021/09/06	1	8.83	0	0.00	8.83	1	6,657	0.02%
2021/09/03	0	0.00	11	8.91	8.91	-11	6,667	-0.16%
2021/09/02	1	8.88	1	8.83	8.82	0	6,701	0.00%
2021/09/01	6	8.99	3	9.03	8.95	3	6,683	0.04%
2021/08/31	1	8.96	9	8.96	8.98	-8	6,581	-0.12%
2021/08/30	1	8.80	3	8.87	8.92	-2	6,577	-0.03%
2021/08/26	4	8.71	4	8.65	8.66	0	6,702	0.00%
2021/08/24	1	8.42	0	0.00	8.49	1	6,896	0.01%
2021/08/23	2	8.37	15	8.42	8.45	-13	7,014	-0.19%
2021/08/20	4	8.27	1	8.40	8.24	3	7,203	0.04%
2021/08/19	23.1	8.45	21	8.51	8.32	2.1	7,253	0.03%
2021/08/18	53	8.35	30	8.50	8.51	23	7,494	0.31%
2021/08/17	3	8.53	1	8.65	8.46	2	7,572	0.03%
2021/08/16	2	8.72	7	8.71	8.63	-5	7,608	-0.07%
2021/08/13	1	8.81	0	0.00	8.80	1	7,637	0.01%
2021/08/12	1	8.87	0	0.00	8.84	1	7,753	0.01%
2021/08/10	10	8.98	24	8.98	8.90	-14	8,251	-0.17%
2021/08/09	0	0.00	5	8.94	8.91	-5	8,716	-0.06%
2021/08/06	4	8.88	0	0.00	8.88	4	8,959	0.04%
2021/08/05	4	8.89	2	8.89	8.89	2	9,344	0.02%
2021/08/03	0	0.00	1	8.85	8.88	-1	10,686	-0.01%
2021/07/30	0.2	8.78	2	8.73	8.71	-1.8	11,124	-0.02%
2021/07/29	3	8.76	4	8.79	8.78	-1	11,475	-0.01%
2021/07/28	7.1	8.75	11	8.75	8.74	-3.9	11,760	-0.03%
2021/07/27	0	0.00	2	8.91	8.86	-2	12,590	-0.02%
2021/07/23	1.2	8.86	33	8.66	8.90	-31.9	14,266	-0.22%
2021/07/22	11	8.69	10	8.66	8.63	1	14,785	0.01%
2021/07/21	2	8.69	8	8.78	8.65	-6	15,431	-0.04%
2021/07/19	3	8.92	0	0.00	8.91	3	18,742	0.02%
2021/07/16	2	8.92	4	8.90	8.90	-2	21,815	-0.01%
2021/07/15	41.3	8.76	2	8.83	8.86	39.3	22,189	0.18%
2021/07/14	0	0.00	23	8.76	8.75	-23	23,180	-0.10%
2021/07/13	5	8.91	10	8.89	8.85	-5	23,790	-0.02%
2021/07/12	17	8.99	10	8.99	8.96	7	23,872	0.03%
2021/07/09	3	9.00	0	0.00	8.97	3	24,263	0.01%
2021/07/08	1	9.08	1	9.05	9.05	0	24,433	0.00%
2021/07/07	30	9.10	0	0.00	9.04	30	24,871	0.12%
2021/07/06	0	0.00	1	9.06	9.06	-1	25,186	0.00%
2021/07/05	0	0.00	15	9.04	9.04	-15	25,312	-0.06%
2021/07/02	12	9.04	0	0.00	9.01	12	25,414	0.05%
2021/07/01	18	9.05	15	9.06	9.00	3	25,368	0.01%
2021/06/30	71.2	8.95	3	8.96	8.94	68.2	25,199	0.27%
2021/06/29	4.5	8.92	0	0.00	8.90	4.5	25,170	0.02%
2021/06/28	6	8.99	0	0.00	8.99	6	25,123	0.02%
2021/06/25	4	9.11	0	0.00	9.03	4	25,133	0.02%
2021/06/24	13	9.15	6	9.12	9.14	7	25,110	0.03%
2021/06/23	0	8.99	4	8.99	9.00	-4	25,005	-0.02%
2021/06/22	3.1	8.98	2	9.01	8.97	1.1	25,009	0.00%
2021/06/21	11	8.89	8.4	8.92	8.89	2.6	25,125	0.01%
2021/06/18	8	9.03	13	9.04	9.02	-5	25,169	-0.02%
2021/06/17	1	9.14	11	9.12	9.09	-10	25,285	-0.04%
2021/06/16	13	9.14	7	9.13	9.06	6	25,458	0.02%
2021/06/15	0	0.00	2	9.11	9.07	-2	25,985	-0.01%
2021/06/11	0	0.00	2	9.02	9.00	-2	25,989	-0.01%
2021/06/10	10	9.02	0	0.00	8.98	10	26,001	0.04%
2021/06/08	5	9.07	0	0.00	9.07	5	25,997	0.02%
2021/06/07	4.1	9.04	1	9.13	9.06	3.1	26,055	0.01%
2021/06/04	6.1	9.24	1	9.33	9.20	5.1	25,989	0.02%
2021/06/03	9	9.36	27	9.33	9.36	-18	25,963	-0.07%
2021/06/02	12	9.19	21	9.11	9.18	-9	25,793	-0.03%
2021/06/01	0	0.00	2	9.02	9.04	-2	25,615	-0.01%
2021/05/31	16	9.00	16	9.08	9.00	0	25,654	0.00%
2021/05/28	63	8.99	31	9.04	9.01	32	25,598	0.13%
2021/05/27	3	8.92	4	8.94	8.91	-1	25,503	0.00%
2021/05/26	2	8.86	2	8.99	8.93	0	25,520	0.00%
2021/05/25	38	8.97	19	9.07	8.93	19	25,292	0.08%
2021/05/24	18.1	9.00	18	9.02	8.96	0.1	25,310	0.00%
2021/05/21	7	8.90	6	8.97	8.92	1	25,371	0.00%
2021/05/20	28	8.90	22	8.96	8.77	6	25,376	0.02%
2021/05/19	12	8.80	2	8.68	8.88	10	25,292	0.04%
2021/05/18	9	8.33	28	8.63	8.77	-19	25,200	-0.08%
2021/05/17	54.3	8.31	62	8.25	8.04	-7.7	25,059	-0.03%
2021/05/14	14.5	8.86	15	9.02	8.92	-0.5	24,531	0.00%
2021/05/13	25	8.84	35	8.86	8.95	-10	24,282	-0.04%
2021/05/12	44.1	9.18	75	9.26	9.15	-31	23,904	-0.13%
2021/05/11	42	10.01	33	10.09	10.05	9	23,032	0.04%
2021/05/10	18	10.39	40	10.42	10.45	-22	22,545	-0.10%
2021/05/07	15	10.30	3	10.12	10.25	12	22,474	0.05%
2021/05/06	20	10.29	8	10.29	10.20	12	22,267	0.05%
2021/05/05	15	10.23	24	10.13	10.15	-9	21,959	-0.04%
2021/05/04	18	10.10	53	10.08	9.98	-35	21,897	-0.16%
2021/05/03	39	10.56	43.3	10.48	10.40	-4.3	21,130	-0.02%
2021/04/29	93	10.81	32	10.90	10.80	61	20,756	0.29%
2021/04/28	26.2	10.43	135	10.36	10.55	-108.8	19,900	-0.55%	大賣/鉅額交易
2021/04/27	105.1	10.49	27.3	10.53	10.45	77.8	19,460	0.40%	大買/
2021/04/26	142.1	10.69	168.5	10.72	10.65	-26.4	19,166	-0.14%	大買/大賣/
2021/04/23	543.1	11.28	340.5	11.50	11.05	202.6	18,381	1.10%	大買/大賣/鉅額交易
2021/04/22	230.6	10.81	341	10.73	11.10	-110.4	16,093	-0.69%	大買/大賣/鉅額交易
2021/04/21	28	10.06	85	10.11	10.10	-57	13,194	-0.43%
2021/04/20	41	10.06	64	10.07	10.10	-23	12,851	-0.18%
2021/04/19	138	9.87	43	9.83	9.90	95	12,155	0.78%	大買/
2021/04/16	7	9.50	6	9.47	9.51	1	11,828	0.01%
2021/04/15	52	9.45	100	9.51	9.51	-48	11,929	-0.40%
2021/04/14	26	9.18	32	9.22	9.28	-6	11,754	-0.05%
2021/04/13	72	9.39	14	9.46	9.18	58	12,099	0.48%
2021/04/12	77	9.34	16.3	9.18	9.32	60.7	11,918	0.51%
2021/04/09	2	9.09	14.6	9.11	9.10	-12.6	12,116	-0.10%
2021/04/08	0	9.05	17	9.03	9.05	-17	12,404	-0.14%
2021/04/07	10	8.94	4	8.92	9.00	6	13,048	0.05%
2021/04/06	8	8.92	0	0.00	8.90	8	13,894	0.06%
2021/04/01	2	8.88	0	0.00	8.89	2	14,778	0.01%
2021/03/31	0	0.00	50	8.92	8.94	-50	15,087	-0.33%
2021/03/30	2	8.96	19	8.99	8.96	-17	15,499	-0.11%
2021/03/29	13	8.92	2	8.91	8.93	11	15,755	0.07%
2021/03/26	8	8.79	25	8.82	8.83	-17	16,693	-0.10%
2021/03/25	9	8.72	0	0.00	8.70	9	16,838	0.05%
2021/03/24	45	8.73	2	8.75	8.71	43	16,979	0.25%
2021/03/23	14	8.85	17	8.85	8.82	-3	16,972	-0.02%
2021/03/22	17	8.88	4	8.88	8.91	13	17,138	0.08%
2021/03/19	71	9.02	7	9.04	9.01	64	17,440	0.37%
2021/03/18	25	9.15	10	9.17	9.16	15	18,251	0.08%
2021/03/17	1	8.99	0	0.00	8.96	1	17,861	0.01%
2021/03/15	7	8.96	0	0.00	8.96	7	18,643	0.04%
2021/03/11	8	9.10	5	9.07	9.06	3	19,676	0.02%
2021/03/10	1	9.02	1	9.02	9.00	0	20,282	0.00%
2021/03/05	16	8.97	9	8.97	8.95	7	26,014	0.03%
2021/03/04	21	9.08	11	9.04	9.01	10	27,208	0.04%
2021/03/03	6	9.08	46	8.98	9.04	-40	27,421	-0.15%
2021/03/02	10	9.08	5	9.10	8.96	5	27,600	0.02%
2021/02/26	0.2	9.00	0	0.00	9.09	0.2	27,636	0.00%
2021/02/25	0	0.00	4	9.03	9.03	-4	27,640	-0.01%
2021/02/24	9	9.11	5	8.99	8.96	4	27,639	0.01%
2021/02/23	0	0.00	11	9.13	9.13	-11	27,486	-0.04%
2021/02/22	0	0.00	20	9.05	9.01	-20	27,364	-0.07%
2021/02/19	0	0.00	8	8.99	8.99	-8	27,316	-0.03%
2021/02/18	25	9.00	7	8.99	9.01	18	27,282	0.07%
2021/02/17	2	8.97	71	8.87	8.91	-69	27,204	-0.25%
2021/02/05	4.2	8.57	0	0.00	8.57	4.2	27,010	0.02%
2021/02/04	6	8.61	5	8.62	8.63	1	27,083	0.00%
2021/02/03	0	0.00	1	8.54	8.59	-1	27,159	0.00%
2021/02/01	11	8.31	35	8.40	8.47	-24	27,357	-0.09%
2021/01/29	17	8.54	24.5	8.42	8.34	-7.5	27,278	-0.03%
2021/01/28	11	8.63	16	8.66	8.64	-5	27,095	-0.02%
2021/01/27	45	8.82	0	0.00	8.80	45	27,005	0.17%
2021/01/26	13	8.77	2	8.80	8.80	11	26,952	0.04%
2021/01/25	2	8.85	13	8.88	8.99	-11	26,723	-0.04%
2021/01/22	41	8.91	1	8.88	8.94	40	26,656	0.15%
2021/01/21	44	9.15	73	9.18	9.04	-29	26,503	-0.11%
2021/01/20	30	9.00	12	8.94	8.97	18	26,179	0.07%
2021/01/19	48.4	9.22	73	9.39	9.20	-24.6	25,958	-0.09%
2021/01/18	11.5	8.91	1	8.96	8.98	10.5	25,545	0.04%
2021/01/15	32.5	9.12	12	9.06	9.08	20.5	25,420	0.08%
2021/01/14	43	9.17	6	9.14	9.14	37	25,126	0.15%
2021/01/13	10	9.29	6	9.36	9.29	4	24,880	0.02%
2021/01/12	43.8	9.33	17	9.33	9.25	26.8	24,771	0.11%
2021/01/11	27.1	9.63	31	9.54	9.51	-3.9	24,398	-0.02%
2021/01/08	55.5	9.81	3	9.91	9.78	52.5	24,098	0.22%
2021/01/07	64	9.97	19	9.98	9.94	45	23,797	0.19%
2021/01/06	53.1	9.87	18	9.97	9.79	35.1	23,490	0.15%
2021/01/05	25	10.01	1	10.05	10.05	24	22,877	0.10%
2021/01/04	421	10.20	346	10.11	10.25	75	22,612	0.33%	大買/大賣/
2020/12/31	14	9.99	17	9.97	10.00	-3	22,054	-0.01%
2020/12/30	35.3	10.02	23.2	10.08	10.00	12.1	21,622	0.06%
2020/12/29	51.2	10.24	58	10.26	10.35	-6.8	20,837	-0.03%
2020/12/28	43.5	9.99	25.1	9.86	10.10	18.4	19,890	0.09%
2020/12/25	37	9.77	15.1	9.78	9.70	21.9	18,950	0.12%
2020/12/24	26	9.67	7	9.65	9.60	19	18,625	0.10%
2020/12/23	3	9.47	11	9.55	9.48	-8	18,262	-0.04%
2020/12/22	59	9.70	62.1	9.65	9.39	-3.1	18,028	-0.02%
2020/12/21	1	9.32	8	9.32	9.31	-7	17,152	-0.04%
2020/12/18	12	9.29	41	9.29	9.29	-29	17,057	-0.17%
2020/12/17	41	9.22	0	0.00	9.23	41	17,001	0.24%
2020/12/16	4	9.34	48	9.33	9.27	-44	16,876	-0.26%
2020/12/15	12.9	9.26	40	9.33	9.21	-27.1	16,610	-0.16%
2020/12/14	48.2	9.33	73.4	9.37	9.46	-25.2	16,176	-0.16%
2020/12/11	20	8.80	11	8.90	8.81	9	15,284	0.06%
2020/12/10	24	8.95	12.6	9.05	8.90	11.4	15,159	0.08%
2020/12/09	193	8.97	161	9.03	8.92	32	14,908	0.21%	大買/大賣/
2020/12/08	48	8.81	71.4	8.72	8.70	-23.4	14,513	-0.16%
2020/12/07	105	9.18	22.2	9.15	9.12	82.8	13,856	0.60%	大買/
2020/12/04	142	9.23	242	9.25	9.28	-100	13,621	-0.73%	大買/大賣/
2020/12/03	139.9	9.68	93	9.58	9.28	46.9	13,063	0.36%	大買/
2020/12/02	124	9.54	89	9.56	9.65	35	11,706	0.30%	大買/
2020/12/01	418.1	9.17	234	9.22	9.10	184.1	10,290	1.79%	大買/大賣/鉅額交易
2020/11/30	93	8.78	59	8.88	8.99	34	7,751	0.44%
2020/11/27	17	8.11	21	8.09	8.18	-4	6,575	-0.06%
2020/11/26	67	8.02	37.9	8.02	8.04	29.1	6,331	0.46%
2020/11/25	5	7.84	0	0.00	7.88	5	6,286	0.08%
2020/11/24	10	7.78	0	0.00	7.76	10	6,251	0.16%
2020/11/20	0	0.00	61	7.65	7.68	-61	6,314	-0.97%
2020/11/18	1.1	7.66	0	0.00	7.67	1.1	6,408	0.02%
2020/11/16	2	7.61	9	7.61	7.59	-7	6,767	-0.10%
2020/11/12	0	0.00	1,026	7.69	7.61	-1,026	7,017	-14.62%	大賣/鉅額交易
2020/11/10	1	7.66	0	0.00	7.63	1	7,482	0.01%
2020/11/09	0	0.00	5	7.59	7.64	-5	7,573	-0.07%
2020/11/06	0	0.00	5	7.41	7.44	-5	7,658	-0.07%
2020/11/04	1	7.41	0	0.00	7.40	1	7,997	0.01%
2020/10/29	0	0.00	0.1	7.31	7.40	-0.1	8,239	0.00%
2020/10/26	5	7.55	0	0.00	7.56	5	8,174	0.06%
2020/10/22	1	7.46	0	0.00	7.45	1	8,276	0.01%
2020/10/19	15	7.51	0	0.00	7.52	15	8,745	0.17%
2020/10/16	1	7.50	0	0.00	7.44	1	8,838	0.01%
2020/10/13	0	0.00	1	7.55	7.55	-1	9,202	-0.01%
2020/10/08	1	7.64	0	0.00	7.64	1	9,236	0.01%
2020/10/06	20	7.58	0	0.00	7.58	20	9,364	0.21%
2020/09/29	52	7.58	0	0.00	7.55	52	9,636	0.54%
2020/09/28	2	7.59	0	0.00	7.73	2	9,611	0.02%
2020/09/25	1	7.44	0	0.00	7.46	1	9,578	0.01%
2020/09/24	9	7.55	0	0.00	7.51	9	9,479	0.09%
2020/09/23	1	7.85	0	0.00	7.79	1	9,314	0.01%
2020/09/22	55	8.15	0	0.00	8.09	55	9,202	0.60%
2020/09/21	10	8.24	0	0.00	8.25	10	9,054	0.11%
2020/09/15	1	8.32	1	8.31	8.31	0	8,881	0.00%
2020/09/14	3	8.36	0	0.00	8.34	3	8,859	0.03%
2020/09/11	45	8.39	85	8.39	8.34	-40	8,839	-0.45%
2020/09/10	0	0.00	15	8.38	8.39	-15	8,717	-0.17%
2020/09/08	0	0.00	1	8.36	8.29	-1	8,513	-0.01%
2020/09/07	0	0.00	32	8.32	8.30	-32	8,457	-0.38%
2020/09/04	5	8.05	0.5	8.16	8.16	4.5	8,184	0.06%
2020/09/01	11	8.17	0	0.00	8.16	11	8,047	0.14%
2020/08/31	11	8.18	33	8.26	8.17	-22	8,022	-0.27%
2020/08/28	1	8.12	0	0.00	8.12	1	7,868	0.01%
2020/08/27	0	0.00	2	8.09	8.10	-2	7,843	-0.03%
2020/08/24	9	7.92	0	0.00	7.97	9	7,889	0.11%
2020/08/21	0	0.00	1	8.01	7.95	-1	7,870	-0.01%
2020/08/20	15	7.77	8	7.81	7.77	7	7,681	0.09%
2020/08/19	0	0.00	11	8.16	8.10	-11	7,487	-0.15%
2020/08/18	23.1	8.14	0	0.00	8.11	23.1	7,395	0.31%
2020/08/17	27	8.11	94	8.13	8.15	-67	7,234	-0.93%
2020/08/13	5	7.87	13	7.86	7.77	-8	6,556	-0.12%
2020/08/12	3	8.12	0	0.00	8.01	3	6,386	0.05%
2020/08/11	5	7.99	6	7.98	8.00	-1	6,152	-0.02%
2020/08/10	0	0.00	5	7.94	7.99	-5	6,005	-0.08%
2020/08/07	2	7.83	232	7.77	7.75	-230	5,832	-3.94%	大賣/鉅額交易
2020/08/04	0	0.00	3	7.65	7.69	-3	5,730	-0.05%
2020/07/31	10	7.44	0	0.00	7.47	10	5,632	0.18%
2020/07/30	5	7.45	0	0.00	7.45	5	5,661	0.09%
2020/07/29	0	0.00	10	7.45	7.46	-10	5,665	-0.18%
2020/07/27	35	7.54	0	0.00	7.36	35	5,707	0.61%
2020/07/24	34	7.69	10	7.63	7.57	24	5,689	0.42%
2020/07/22	55	7.55	1	7.50	7.52	54	5,354	1.01%
2020/07/21	49	7.43	0	0.00	7.44	49	5,245	0.93%
2020/07/20	45	7.41	0	0.00	7.41	45	5,264	0.85%
2020/07/17	25	7.56	0	0.00	7.39	25	5,250	0.48%
2020/07/16	18	7.22	0	0.00	7.25	18	4,937	0.36%
2020/07/15	8.5	7.19	0	0.00	7.18	8.5	4,939	0.17%
2020/07/14	23	7.30	0	0.00	7.28	23	4,911	0.47%
2020/07/13	7	7.40	0	0.00	7.39	7	4,844	0.14%
2020/07/10	17	7.30	0	0.00	7.23	17	4,793	0.35%
2020/07/09	4	7.29	0	0.00	7.27	4	4,711	0.08%
2020/07/08	6	7.24	1	7.25	7.26	5	4,709	0.11%
2020/07/07	0	0.00	17	7.18	7.17	-17	4,781	-0.36%
2020/07/06	1	7.15	0	0.00	7.17	1	4,927	0.02%
2020/07/02	0	0.00	1	7.13	7.10	-1	5,039	-0.02%
2020/06/30	8	7.07	0	0.00	7.10	8	5,143	0.16%
2020/06/24	2	7.08	0	0.00	7.08	2	5,252	0.04%
2020/06/23	10	7.18	0	0.00	7.11	10	5,303	0.19%
2020/06/22	108	7.17	0	0.00	7.17	108	5,351	2.02%	大買/鉅額交易
2020/06/19	40	7.11	0	0.00	7.19	40	5,526	0.72%
2020/06/16	65	6.96	65	7.00	7.02	0	5,670	0.00%
2020/06/11	28	7.02	10	7.04	6.96	18	5,947	0.30%
2020/06/09	0	0.00	1	7.07	7.08	-1	6,217	-0.02%
2020/06/08	16	7.17	0	0.00	7.12	16	6,344	0.25%
2020/06/04	1	7.00	0	0.00	7.03	1	6,318	0.02%
2020/06/03	1	6.96	301	6.97	6.97	-300	6,333	-4.74%	大賣/鉅額交易
2020/06/02	322	6.85	22	6.85	6.85	300	6,243	4.81%	大買/鉅額交易
2020/06/01	51	6.83	51	6.85	6.83	0	6,223	0.00%
2020/05/29	10	6.82	1	6.80	6.76	9	5,908	0.15%
2020/05/08	30	6.93	1	6.93	6.93	29	5,884	0.49%
2020/05/04	30	6.90	0	0.00	6.90	30	5,870	0.51%
2020/04/30	101	7.13	0	0.00	7.12	101	5,819	1.74%	大買/鉅額交易
2020/04/29	30	6.99	0	0.00	6.98	30	5,752	0.52%
2020/04/28	0	0.00	3	6.88	6.90	-3	5,713	-0.05%
2020/04/23	141	6.74	0	0.00	6.71	141	5,712	2.47%	大買/鉅額交易
2020/04/22	70	6.56	0	0.00	6.58	70	5,635	1.24%
2020/04/21	0	0.00	10	6.58	6.42	-10	5,594	-0.18%
2020/04/16	0	0.00	10	6.76	6.88	-10	5,638	-0.18%
2020/04/15	2	6.86	0	0.00	6.84	2	5,639	0.04%
2020/04/14	24	6.72	10	6.80	6.83	14	5,629	0.25%
2020/04/13	6	6.78	0	0.00	6.75	6	5,567	0.11%
2020/04/10	0	0.00	6	6.64	6.70	-6	5,539	-0.11%
2020/04/09	6	6.22	0	0.00	6.38	6	5,416	0.11%
2020/04/07	60	6.01	30	6.00	6.01	30	5,144	0.58%
2020/03/31	0	0.00	1	5.85	5.85	-1	5,206	-0.02%
2020/03/24	0	0.00	1	5.38	5.32	-1	4,822	-0.02%
2020/03/20	0	0.00	2	5.24	5.28	-2	4,751	-0.04%
2020/03/19	12	5.13	5	5.01	5.00	7	4,683	0.15%
2020/03/17	0	0.00	1	5.64	5.65	-1	4,436	-0.02%
2020/03/16	11	5.74	0	0.00	5.74	11	4,318	0.25%
2020/03/13	1	5.83	10	5.87	6.04	-9	4,255	-0.21%
2020/03/10	1	6.94	0	0.00	6.98	1	3,811	0.03%
2020/03/09	10	7.03	0	0.00	7.00	10	3,823	0.26%
2020/03/06	1	7.19	0	0.00	7.16	1	3,764	0.03%
2020/03/04	1	7.20	0	0.00	7.21	1	3,788	0.03%
2020/03/03	11	7.23	0	0.00	7.24	11	3,782	0.29%
2020/03/02	2	7.16	0	0.00	7.13	2	3,735	0.05%
2020/02/19	0	0.00	5	7.30	7.28	-5	3,672	-0.14%
2020/02/13	1	7.35	0	0.00	7.32	1	4,175	0.02%
2020/02/12	4	7.33	0	0.00	7.33	4	4,221	0.09%
2020/02/04	0	0.00	3	7.25	7.25	-3	4,452	-0.07%
2020/02/03	3	7.14	0	0.00	7.18	3	4,517	0.07%
2020/01/31	0	0.00	2	7.25	7.36	-2	4,556	-0.04%
2020/01/14	0	0.00	24	7.79	7.71	-24	5,150	-0.47%
2019/12/31	0	0.00	1	7.81	7.78	-1	6,524	-0.02%
2019/12/30	1	7.85	0	0.00	7.82	1	6,548	0.02%
2019/12/26	1	7.88	1	7.83	7.80	0	6,496	0.00%
2019/12/10	1	7.86	0	0.00	7.86	1	7,095	0.01%
2019/12/04	0	0.00	1	7.71	7.71	-1	7,360	-0.01%
2019/11/26	1	7.86	5	7.89	7.87	-4	7,466	-0.05%
2019/11/19	2	7.84	0	0.00	7.81	2	7,475	0.03%
2019/11/18	0	0.00	20	7.83	7.82	-20	7,452	-0.27%
2019/11/12	29	7.92	0	0.00	7.90	29	7,328	0.40%
2019/11/07	10	8.07	0	0.00	8.07	10	6,864	0.15%
2019/11/06	1	8.09	0	0.00	8.09	1	6,830	0.01%
2019/11/05	10	8.18	0	0.00	8.14	10	6,779	0.15%
2019/11/04	3	8.18	1	8.16	8.12	2	6,762	0.03%
2019/10/31	4	8.18	0	0.00	8.12	4	6,873	0.06%
2019/10/30	1	8.27	0	0.00	8.26	1	6,817	0.01%
2019/10/28	1	8.23	0	0.00	8.24	1	6,664	0.02%
2019/10/24	10	8.32	20	8.33	8.31	-10	6,553	-0.15%
2019/10/22	1	8.32	14	8.35	8.30	-13	6,240	-0.21%
2019/10/21	10	8.45	10	8.37	8.39	0	6,043	0.00%
2019/10/18	2	8.12	0	0.00	8.11	2	5,680	0.04%
2019/10/17	10	8.18	0	0.00	8.16	10	5,470	0.18%
2019/10/16	3	8.02	0	0.00	8.00	3	5,140	0.06%
2019/10/15	5	8.02	10	8.04	8.03	-5	4,854	-0.10%
2019/10/14	0	0.00	2	7.97	7.98	-2	4,692	-0.04%
2019/10/09	3	7.73	0	0.00	7.74	3	4,526	0.07%
2019/10/08	13	7.88	0	0.00	7.88	13	4,483	0.29%
2019/10/04	60	7.80	5	7.79	7.78	55	4,382	1.26%
2019/10/03	4	7.77	0	0.00	7.82	4	4,339	0.09%
2019/10/02	6	7.76	4	7.76	7.75	2	4,330	0.05%
2019/09/26	90	8.24	2	7.97	7.85	88	4,203	2.09%
2019/09/24	1	7.98	2	8.02	7.96	-1	3,862	-0.03%
2019/09/23	1	8.10	6	8.09	8.08	-5	3,883	-0.13%
2019/09/20	0	0.00	2	7.98	7.98	-2	3,788	-0.05%
2019/09/12	0	0.00	4	7.97	7.96	-4	3,816	-0.10%
2019/09/11	0	0.00	6	7.90	7.93	-6	3,786	-0.16%
2019/09/05	0	0.00	50	7.66	7.76	-50	3,643	-1.37%
2019/08/29	4	7.48	0	0.00	7.47	4	3,961	0.10%
2019/08/27	1	7.41	0	0.00	7.35	1	4,141	0.02%
2019/08/20	2	7.53	0	0.00	7.47	2	5,190	0.04%
2019/08/19	0	0.00	2	7.48	7.52	-2	5,354	-0.04%
2019/08/14	0	0.00	1	7.45	7.46	-1	5,964	-0.02%
2019/08/05	4	7.31	0	0.00	7.28	4	7,347	0.05%
2019/08/02	0	0.00	30	7.55	7.50	-30	7,226	-0.42%
2019/08/01	0	0.00	3	7.62	7.61	-3	7,314	-0.04%
2019/07/31	5	7.68	0	0.00	7.70	5	7,304	0.07%
2019/07/30	2	7.69	0	0.00	7.69	2	7,306	0.03%
2019/07/26	4	7.72	0	0.00	7.70	4	7,331	0.05%
2019/07/25	4	7.73	0	0.00	7.73	4	7,318	0.05%
2019/07/24	4	7.74	0	0.00	7.73	4	7,310	0.05%
2019/07/18	2	7.75	0	0.00	7.75	2	7,333	0.03%
2019/07/17	4	7.75	0	0.00	7.75	4	7,450	0.05%
2019/07/16	7	7.74	0	0.00	7.74	7	7,439	0.09%
2019/07/15	14	7.78	0	0.00	7.76	14	7,433	0.19%
2019/07/10	13	7.76	0	0.00	7.76	13	7,477	0.17%
2019/07/09	4	7.77	0	0.00	7.75	4	7,459	0.05%
2019/07/03	0	0.00	1	7.80	7.81	-1	7,622	-0.01%
2019/07/02	4	7.76	0	0.00	7.75	4	7,707	0.05%
2019/07/01	6	7.73	4	7.76	7.74	2	7,880	0.03%
2019/06/28	5	7.75	1	7.77	7.77	4	7,823	0.05%
2019/06/27	9	7.86	0	0.00	7.85	9	8,061	0.11%
2019/06/26	2	7.87	0	0.00	7.90	2	8,138	0.02%
2019/06/25	4	7.87	0	0.00	7.83	4	8,422	0.05%
2019/06/24	6	7.90	0	0.00	7.86	6	8,457	0.07%
2019/06/21	1	7.93	0	0.00	7.93	1	8,445	0.01%
2019/06/19	5	7.87	0	0.00	7.90	5	8,452	0.06%
2019/06/18	6	7.88	3	7.89	7.82	3	8,680	0.03%
2019/06/17	12	7.94	0	0.00	7.93	12	8,662	0.14%
2019/06/14	4	7.90	0	0.00	7.91	4	8,659	0.05%
2019/06/13	12	7.93	0	0.00	7.89	12	8,638	0.14%
2019/06/12	17	7.98	2	8.00	7.98	15	8,672	0.17%
2019/06/11	40	8.14	5	8.15	8.03	35	8,608	0.41%
2019/06/10	14	8.30	0	0.00	8.31	14	8,342	0.17%
2019/06/06	20	8.32	0	0.00	8.32	20	8,348	0.24%
2019/06/05	20	8.34	0	0.00	8.33	20	8,332	0.24%
2019/06/04	21	8.38	4	8.32	8.32	17	8,312	0.20%
2019/06/03	10	8.41	0	0.00	8.45	10	8,225	0.12%
2019/05/31	6	8.39	0	0.00	8.39	6	8,181	0.07%
2019/05/30	1	8.37	0	0.00	8.41	1	8,132	0.01%
2019/05/29	7	8.45	0	0.00	8.37	7	8,110	0.09%
2019/05/28	14	8.59	4	8.63	8.32	10	8,080	0.12%
2019/05/27	4	8.57	94	8.55	8.53	-90	7,814	-1.15%
2019/05/24	2	8.34	2	8.42	8.42	0	7,577	0.00%
2019/05/22	2	8.19	6	8.25	8.31	-4	7,281	-0.05%
2019/05/21	8	8.19	0	0.00	8.21	8	7,051	0.11%
2019/05/20	3	8.13	0	0.00	8.21	3	7,286	0.04%
2019/05/17	7	8.25	3	8.15	8.08	4	7,178	0.06%
2019/05/16	5	8.09	10	8.11	8.11	-5	6,870	-0.07%
2019/05/14	2	7.75	4	7.86	7.90	-2	6,379	-0.03%
2019/05/13	2	7.84	0	0.00	7.82	2	6,246	0.03%
2019/05/10	6	7.83	0	0.00	7.82	6	6,238	0.10%
2019/05/03	4	7.84	0	0.00	7.85	4	6,022	0.07%
2019/04/30	6	7.79	2	7.80	7.80	4	6,014	0.07%
2019/04/29	2	7.77	0	0.00	7.78	2	6,062	0.03%
2019/04/26	5	7.79	0	0.00	7.78	5	6,123	0.08%
2019/04/25	0	0.00	6	7.84	7.83	-6	6,155	-0.10%
2019/04/24	4	7.84	0	0.00	7.82	4	6,492	0.06%
2019/04/23	3	7.89	30	7.79	7.90	-27	6,436	-0.42%
2019/04/22	0	0.00	50	7.77	7.75	-50	6,329	-0.79%
2019/04/19	2	7.73	0	0.00	7.71	2	6,337	0.03%
2019/04/16	2	7.76	0	0.00	7.75	2	6,895	0.03%
2019/04/15	1	7.84	0	0.00	7.80	1	6,894	0.01%
2019/04/12	6	7.80	0	0.00	7.78	6	6,931	0.09%
2019/04/10	6	7.84	0	0.00	7.85	6	6,878	0.09%
2019/04/09	10	7.87	0	0.00	7.88	10	6,869	0.15%
2019/04/08	88	7.82	0	0.00	7.79	88	6,865	1.28%
2019/04/01	4	7.70	0	0.00	7.69	4	6,715	0.06%
2019/03/29	3	8.10	0	0.00	8.05	3	6,355	0.05%
2019/03/28	0	0.00	1	8.20	8.10	-1	6,262	-0.02%
2019/03/26	0	0.00	3	7.98	7.97	-3	6,015	-0.05%
2019/03/25	1	7.97	0	0.00	7.99	1	6,108	0.02%
2019/03/22	4	8.05	0	0.00	8.04	4	6,086	0.07%
2019/03/14	0	0.00	20	7.96	7.95	-20	7,160	-0.28%
2019/03/12	20	8.01	0	0.00	7.99	20	7,454	0.27%
2019/03/11	0	0.00	1	7.98	7.99	-1	7,633	-0.01%
2019/03/04	1	7.95	0	0.00	7.87	1	8,304	0.01%
2019/02/26	5	7.95	0	0.00	7.93	5	8,401	0.06%
2019/02/25	0	0.00	2	7.79	7.82	-2	8,358	-0.02%
2019/02/20	0	0.00	3	7.61	7.62	-3	8,327	-0.04%
2019/02/15	4	7.39	0	0.00	7.38	4	7,936	0.05%
2019/02/13	3	7.33	5	7.39	7.40	-2	7,870	-0.03%
2019/01/10	1	7.15	1	7.23	7.17	0	8,870	0.00%
2019/01/09	1	7.38	0	0.00	7.24	1	8,862	0.01%
2018/12/21	0	0.00	13	7.20	7.20	-13	10,276	-0.13%
2018/12/17	3	7.49	0	0.00	7.45	3	11,321	0.03%
2018/12/13	0	0.00	5	7.57	7.52	-5	11,287	-0.04%
2018/12/12	5	8.23	0	0.00	8.12	5	10,605	0.05%
2018/12/11	5	8.15	0	0.00	8.29	5	10,664	0.05%
2018/12/10	5	8.17	0	0.00	8.13	5	10,553	0.05%
2018/12/06	1	8.00	0	0.00	7.99	1	10,188	0.01%
2018/11/29	0	0.00	1	7.78	7.70	-1	9,638	-0.01%
2018/11/28	3	7.70	1	7.75	7.70	2	9,597	0.02%
2018/11/26	0	0.00	4	7.56	7.55	-4	9,548	-0.04%
2018/11/14	0	0.00	1	7.04	7.03	-1	9,405	-0.01%
2018/11/02	0	0.00	10	7.04	7.21	-10	9,652	-0.10%
2018/10/31	0	0.00	1	6.95	7.01	-1	9,652	-0.01%
2018/10/26	1	6.80	0	0.00	6.82	1	9,147	0.01%
2018/10/23	25	7.20	0	0.00	7.16	25	8,916	0.28%
2018/10/19	1	7.21	0	0.00	7.20	1	8,902	0.01%
2018/10/17	0	0.00	20	7.56	7.47	-20	8,701	-0.23%
2018/10/11	7	7.58	0	0.00	7.48	7	9,183	0.08%
2018/10/08	0	0.00	30	8.21	8.21	-30	8,964	-0.33%
2018/10/04	10	8.54	2	8.54	8.46	8	8,728	0.09%
2018/10/03	0	0.00	11	8.59	8.58	-11	8,530	-0.13%
2018/10/02	1	8.45	0	0.00	8.47	1	8,335	0.01%
2018/10/01	0	0.00	2	8.60	8.51	-2	8,256	-0.02%
2018/09/28	12	8.43	10	8.41	8.40	2	8,133	0.02%
2018/09/27	2	8.54	2	8.54	8.50	0	8,016	0.00%
2018/09/26	15	8.59	9	8.62	8.64	6	7,748	0.08%
2018/09/20	10	8.18	0	0.00	8.19	10	6,973	0.14%
2018/09/17	0	0.00	2	8.34	8.25	-2	7,087	-0.03%
2018/09/14	4	8.14	0	0.00	8.14	4	6,942	0.06%
2018/09/05	20	8.24	0	0.00	8.23	20	7,897	0.25%
2018/09/04	1	8.37	5	8.41	8.38	-4	8,059	-0.05%
2018/09/03	7	8.43	8	8.22	8.41	-1	8,329	-0.01%
2018/08/17	0	0.00	2	8.02	7.95	-2	10,898	-0.02%
2018/08/16	1	7.82	0	0.00	7.90	1	10,867	0.01%
2018/08/13	13	7.96	3	8.11	8.00	10	10,827	0.09%
2018/08/10	0	0.00	2	8.18	8.16	-2	10,844	-0.02%
2018/08/09	2	8.17	0	0.00	8.14	2	10,956	0.02%
2018/08/08	2	8.18	0	0.00	8.17	2	11,197	0.02%
2018/08/02	0	0.00	5	8.15	8.08	-5	11,255	-0.04%
2018/08/01	1	8.17	0	0.00	8.20	1	11,162	0.01%
2018/07/31	4	8.15	0	0.00	8.16	4	11,110	0.04%
2018/07/26	0	0.00	4	8.19	8.20	-4	10,997	-0.04%
2018/07/24	2	8.20	0	0.00	8.17	2	10,971	0.02%
2018/07/23	2	8.26	0	0.00	8.18	2	10,944	0.02%
2018/07/20	1	8.30	5	8.19	8.12	-4	10,870	-0.04%
2018/07/19	15	8.34	10	8.27	8.27	5	10,687	0.05%
2018/07/17	10	8.31	1	8.18	8.05	9	10,052	0.09%
2018/07/13	11	7.97	0	0.00	8.15	11	9,819	0.11%
2018/07/11	5	7.89	1	7.92	7.87	4	9,810	0.04%
2018/07/10	1	8.00	0	0.00	7.97	1	9,881	0.01%
2018/07/06	1	7.73	0	0.00	7.80	1	9,904	0.01%
2018/07/05	5	8.00	5	8.03	7.94	0	9,806	0.00%
2018/07/03	3	8.10	0	0.00	8.05	3	9,980	0.03%
2018/06/29	10	8.41	0	0.00	8.44	10	10,225	0.10%
2018/06/28	4	8.40	0	0.00	8.39	4	10,246	0.04%
2018/06/25	0	0.00	3	8.40	8.35	-3	10,326	-0.03%
2018/06/22	8	8.46	0	0.00	8.40	8	10,589	0.08%
2018/06/21	0	0.00	2	8.67	8.54	-2	10,704	-0.02%
2018/06/20	2	8.46	0	0.00	8.42	2	10,683	0.02%
2018/06/15	5	8.53	0	0.00	8.61	5	11,238	0.04%
2018/06/13	1	8.50	50	8.58	8.47	-49	10,993	-0.45%
2018/06/12	2	8.64	0	0.00	8.64	2	10,771	0.02%
2018/06/11	94	9.01	0	0.00	8.73	94	10,531	0.89%
2018/06/08	16	9.23	4	9.09	8.92	12	10,175	0.12%
2018/06/07	19	8.52	21	8.72	8.87	-2	8,713	-0.02%
2018/05/28	20	8.12	0	0.00	8.11	20	7,127	0.28%
2018/05/25	0	0.00	3	8.17	8.09	-3	7,156	-0.04%
2018/05/21	1	8.00	1	8.02	8.03	0	7,114	0.00%
2018/05/18	15	8.15	35	8.13	8.06	-20	7,109	-0.28%
2018/05/16	0	0.00	2	7.96	8.05	-2	6,901	-0.03%
2018/05/15	4	7.86	0	0.00	7.86	4	6,949	0.06%
2018/05/10	0	0.00	5	7.63	7.66	-5	7,103	-0.07%
2018/04/19	0	0.00	1	7.66	7.64	-1	7,971	-0.01%
2018/04/12	0	7.87	0	0.00	7.91	0	8,519	0.00%
2018/04/10	0	0.00	12	7.90	7.85	-12	8,623	-0.14%
2018/04/03	1	8.21	1	8.13	8.10	0	8,562	0.00%
2018/04/02	2	7.97	5	8.06	8.21	-3	8,524	-0.04%
2018/03/31	4	8.00	0	0.00	8.00	4	8,242	0.05%
2018/03/30	10	8.11	21	8.08	8.00	-11	8,262	-0.13%
2018/03/27	5	8.15	18	8.13	8.04	-13	9,280	-0.14%
2018/03/26	2	7.83	2	7.88	7.98	0	9,156	0.00%
2018/03/23	4	7.87	0	0.00	7.83	4	9,115	0.04%
2018/03/22	6	7.99	46	7.97	8.00	-40	9,121	-0.44%
2018/03/15	0	0.00	1	7.65	7.63	-1	8,769	-0.01%
2018/03/02	0	0.00	4	7.49	7.46	-4	12,394	-0.03%
2018/02/26	3	7.63	9	7.66	7.63	-6	13,009	-0.05%
2018/02/23	8	7.67	4	7.70	7.63	4	13,066	0.03%
2018/02/21	1	7.43	0	0.00	7.45	1	13,403	0.01%
2018/02/06	2	7.08	1	7.12	7.10	1	12,958	0.01%
2018/02/02	0	0.00	5	7.77	7.76	-5	12,752	-0.04%
2018/01/31	1	7.76	0	0.00	7.80	1	12,817	0.01%
2018/01/29	3	7.80	0	0.00	7.78	3	12,873	0.02%
2018/01/26	6	7.82	1	7.83	7.81	5	12,826	0.04%
2018/01/25	1	7.98	0	0.00	7.86	1	12,795	0.01%
2018/01/23	0	0.00	13	7.86	7.84	-13	12,586	-0.10%
2018/01/22	1	7.82	0	0.00	7.85	1	12,576	0.01%
2018/01/16	0	0.00	3	8.20	8.18	-3	12,370	-0.02%
2018/01/15	0	0.00	3	8.14	8.14	-3	12,409	-0.02%
2018/01/12	0	0.00	1	8.15	8.10	-1	12,611	-0.01%
2018/01/11	20	8.10	0	0.00	8.10	20	12,525	0.16%
2018/01/10	112	8.22	9	8.27	8.21	103	12,433	0.83%	大買/鉅額交易
2018/01/08	1	8.20	0	0.00	8.16	1	12,073	0.01%
2018/01/05	0	0.00	100	8.10	8.09	-100	11,977	-0.83%
2018/01/04	2	8.17	0	0.00	8.15	2	11,951	0.02%
2018/01/03	10	8.22	0	0.00	8.17	10	12,108	0.08%