工信 (5521)-國泰-桃園券商分點個股進出

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

工信

(5521)

可現股當沖

股價
14.35
漲跌
▼0.15
漲幅
-1.03%
成交量
15,648張
產業
上市營建類股
154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

工信 (5521)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
2024/05/07	15	14.47	9	14.54	14.35	6	15,745	0.04%
2024/05/06	20	14.67	24	14.45	14.50	-4	15,595	-0.03%
2024/05/03	45	15.26	95.3	14.94	14.95	-50.3	15,366	-0.33%
2024/05/02	51	14.91	82	14.98	15.10	-31	14,995	-0.21%
2024/04/30	3.2	13.93	5	14.10	14.15	-1.8	14,367	-0.01%
2024/04/29	1	14.15	8	14.28	14.15	-7	14,242	-0.05%
2024/04/26	12	14.20	32.8	14.18	13.85	-20.8	14,113	-0.15%
2024/04/25	62	14.26	9	14.03	13.90	53	14,087	0.38%
2024/04/24	71	14.15	39.6	14.08	14.00	31.4	13,988	0.22%
2024/04/23	28.9	13.73	86.5	13.72	13.70	-57.6	13,875	-0.42%
2024/04/22	241	15.15	171	14.95	13.90	70	13,648	0.51%	大買/大賣/
2024/04/19	168	15.14	272.3	15.04	14.35	-104.3	12,351	-0.84%	大買/大賣/鉅額交易
2024/04/18	70	14.16	80.1	14.27	14.55	-10.1	11,074	-0.09%
2024/04/17	1	13.25	0	0.00	13.25	1	10,748	0.01%
2024/04/16	6	12.97	5	13.10	13.10	1	10,905	0.01%
2024/04/15	4	13.51	3	13.50	13.30	1	11,017	0.01%
2024/04/12	2	13.95	142	13.65	13.60	-140	11,220	-1.25%	大賣/鉅額交易
2024/04/11	49	14.10	116	14.22	13.90	-67	11,332	-0.59%	大賣/
2024/04/10	46	14.37	46	14.25	14.05	0	11,757	0.00%
2024/04/09	51	14.31	68.4	14.38	14.35	-17.4	12,538	-0.14%
2024/04/08	46	14.39	49	14.29	14.15	-3	13,807	-0.02%
2024/04/03	12	13.68	10	13.70	13.60	2	14,526	0.01%
2024/04/02	23	14.02	28.1	13.97	13.95	-5	14,575	-0.03%
2024/04/01	20	13.60	10	13.69	13.60	10	14,460	0.07%
2024/03/29	4	13.45	4	13.30	13.20	0	14,765	0.00%
2024/03/28	18	13.64	8	13.73	13.45	10	15,038	0.07%
2024/03/27	15	13.70	76.1	13.81	13.65	-61.1	15,174	-0.40%
2024/03/26	10	13.35	22	13.33	13.20	-12	15,672	-0.08%
2024/03/25	15	13.62	29	13.68	13.50	-14	16,198	-0.09%
2024/03/22	35	13.34	22.3	13.30	13.15	12.7	16,738	0.08%
2024/03/21	11	13.00	27	13.20	13.30	-16	17,303	-0.09%
2024/03/20	4.1	12.84	3.5	12.86	12.75	0.6	18,040	0.00%
2024/03/19	0	0.00	2	13.10	13.00	-2	20,326	-0.01%
2024/03/18	5	13.02	2	13.10	13.10	3	21,464	0.01%
2024/03/15	14	13.11	4	13.14	13.15	10	23,174	0.04%
2024/03/14	1.2	13.34	21	13.20	13.30	-19.8	23,742	-0.08%
2024/03/13	14	13.44	54	13.44	13.50	-40	23,833	-0.17%
2024/03/12	324	14.06	383.1	13.92	13.90	-59.1	23,903	-0.25%	大買/大賣/
2024/03/11	5	13.67	22	13.52	13.70	-17	24,017	-0.07%
2024/03/08	98	13.10	97	13.14	13.15	1	24,172	0.00%
2024/03/07	332	14.40	113.1	13.95	13.45	218.9	24,123	0.91%	大買/大賣/鉅額交易
2024/03/06	101	14.19	32.2	14.39	14.50	68.8	23,250	0.30%	大買/
2024/03/05	51	13.15	7	12.92	13.20	44	22,440	0.20%
2024/03/04	5	12.68	4.2	12.60	12.70	0.9	22,368	0.00%
2024/03/01	7	12.68	20	12.80	12.60	-13	22,372	-0.06%
2024/02/29	14	13.01	6	13.05	13.10	8	22,363	0.04%
2024/02/27	0	0.00	3	13.00	13.15	-3	22,464	-0.01%
2024/02/26	7	13.04	3	13.05	13.00	4	23,173	0.02%
2024/02/23	10	13.36	12	13.25	13.35	-2	23,470	-0.01%
2024/02/22	8	13.08	7	13.22	13.30	1	23,443	0.00%
2024/02/21	52.4	13.40	54.3	13.35	13.15	-1.9	23,493	-0.01%
2024/02/20	7	12.94	2	13.00	13.20	5	23,285	0.02%
2024/02/19	52	13.15	19	13.08	13.15	33	23,231	0.14%
2024/02/16	44	12.75	31	12.68	12.60	13	23,114	0.06%
2024/02/15	33.3	12.05	27	11.97	11.95	6.3	22,874	0.03%
2024/02/05	1	12.35	5	12.40	12.35	-4	22,743	-0.02%
2024/02/02	10.1	12.20	6	12.33	12.20	4.1	22,806	0.02%
2024/02/01	4.3	12.52	5	12.54	12.45	-0.7	22,834	0.00%
2024/01/31	13	12.60	1	12.70	12.60	12	22,925	0.05%
2024/01/30	9.1	12.64	5	12.63	12.65	4.1	22,905	0.02%
2024/01/29	7	12.76	5.6	12.77	12.80	1.4	22,918	0.01%
2024/01/26	13.2	13.05	12	12.93	12.95	1.2	23,002	0.01%
2024/01/25	27	13.20	20	13.18	13.15	7	23,024	0.03%
2024/01/24	1	13.60	5.5	13.53	13.45	-4.5	22,969	-0.02%
2024/01/23	2	13.80	1	13.90	13.80	1	22,952	0.00%
2024/01/22	12	13.74	2.1	13.85	13.75	9.9	22,982	0.04%
2024/01/19	20	14.14	19	13.89	13.90	1	22,990	0.00%
2024/01/18	12	14.20	15.3	14.12	14.20	-3.3	22,891	-0.01%
2024/01/17	8	14.15	8	14.19	13.95	0	22,815	0.00%
2024/01/16	7	14.27	16	14.25	14.15	-9	22,754	-0.04%
2024/01/15	26	14.30	26	14.40	14.50	0	22,733	0.00%
2024/01/12	12	13.97	13	13.88	13.80	-1	22,639	0.00%
2024/01/11	39	13.87	43	13.89	13.75	-4	22,647	-0.02%
2024/01/10	3	13.98	7	13.93	13.85	-4	22,537	-0.02%
2024/01/09	15	14.25	17.2	14.24	14.15	-2.2	22,391	-0.01%
2024/01/08	12	14.77	38	14.76	14.50	-26	22,253	-0.12%
2024/01/05	19	14.45	19.2	14.38	14.50	-0.2	21,987	0.00%
2024/01/04	66.8	14.65	69.2	14.40	14.25	-2.4	21,786	-0.01%
2024/01/03	188.4	15.11	161.3	15.06	14.90	27.1	21,201	0.13%	大買/大賣/
2024/01/02	282.2	15.03	253.8	15.08	15.30	28.4	20,202	0.14%	大買/大賣/
2023/12/29	105	14.23	98.3	14.34	14.70	6.7	18,614	0.04%	大買/
2023/12/28	48.6	13.33	51	13.40	13.40	-2.5	17,529	-0.01%
2023/12/27	17	13.71	15.5	13.83	13.55	1.5	17,349	0.01%
2023/12/26	41	13.98	80	14.03	13.90	-39	17,148	-0.23%
2023/12/25	35	14.57	42	14.46	14.35	-7	16,754	-0.04%
2023/12/22	15	14.97	21	15.01	14.85	-6	16,385	-0.04%
2023/12/21	83	15.14	60.1	15.13	14.80	22.9	16,103	0.14%
2023/12/20	64	15.15	49.2	15.11	15.20	14.8	15,375	0.10%
2023/12/19	26	15.04	48.8	15.14	15.30	-22.8	14,773	-0.15%
2023/12/18	110	14.87	96	14.96	14.80	14	14,101	0.10%	大買/
2023/12/15	156.5	14.72	203.9	14.62	14.50	-47.4	13,473	-0.35%	大買/大賣/
2023/12/14	247.3	15.07	185.1	15.04	15.00	62.2	12,601	0.49%	大買/大賣/
2023/12/13	174	14.02	169.9	14.19	14.85	4.1	10,216	0.04%	大買/大賣/
2023/12/12	110	13.45	87	13.57	13.50	23	9,019	0.26%	大買/
2023/12/11	53	12.17	69.2	12.27	13.05	-16.2	7,254	-0.22%
2023/12/08	5	11.63	33	11.81	11.90	-28	6,613	-0.42%
2023/12/07	24.3	11.61	46.1	11.60	11.55	-21.9	6,466	-0.34%
2023/12/06	22	11.62	32.2	11.68	11.70	-10.2	6,244	-0.16%
2023/12/05	65	11.01	76	11.10	11.10	-11	5,932	-0.19%
2023/12/04	24.1	10.73	47.4	10.95	10.80	-23.4	5,651	-0.41%
2023/12/01	11.1	10.41	7	10.41	10.45	4.1	5,449	0.07%
2023/11/30	8	10.49	31.2	10.70	10.70	-23.2	5,353	-0.43%
2023/11/29	12	10.27	13.2	10.23	10.20	-1.2	5,226	-0.02%
2023/11/28	9	10.36	5.5	10.32	10.30	3.5	5,155	0.07%
2023/11/27	42	10.51	52	10.63	10.40	-10	5,078	-0.20%
2023/11/24	16.2	10.46	4.3	10.51	10.60	11.9	4,995	0.24%
2023/11/23	326.1	11.37	198.2	11.37	10.70	127.9	4,820	2.65%	大買/大賣/鉅額交易
2023/11/22	72.1	10.45	67	10.12	11.05	5.1	4,027	0.13%
2023/11/21	1	10.15	7.2	9.99	10.05	-6.2	3,663	-0.17%
2023/11/20	21	10.13	2	10.10	9.83	19	3,569	0.53%
2023/11/17	16	9.98	32	9.85	9.94	-16	3,438	-0.47%
2023/11/16	26	9.93	42	9.75	9.75	-16	3,373	-0.47%
2023/11/15	14	9.55	36.2	9.72	9.80	-22.2	3,275	-0.68%
2023/11/14	8	9.25	17	9.19	9.18	-9	3,117	-0.29%
2023/11/13	12	8.79	3	8.82	8.85	9	3,018	0.30%
2023/11/10	38.2	8.89	32	8.86	8.67	6.2	2,965	0.21%
2023/11/09	61	9.18	143.5	9.17	9.22	-82.5	2,826	-2.92%	大賣/
2023/11/08	74.2	9.59	1	9.38	9.38	73.2	2,711	2.70%
2023/11/07	26	10.01	1.1	10.19	10.00	24.9	2,560	0.97%
2023/11/06	30	10.16	2.3	10.14	10.15	27.7	2,472	1.12%
2023/11/03	9	10.00	4.1	10.01	9.96	5	2,360	0.21%
2023/11/02	19	9.83	20	9.79	9.84	-1	2,172	-0.05%
2023/11/01	1	9.50	8.1	9.50	9.50	-7.1	2,013	-0.35%
2023/10/31	7	9.35	4	9.35	9.22	3	1,898	0.16%
2023/10/30	22	9.43	5	9.47	9.47	17	1,790	0.95%
2023/10/27	18	9.25	21.1	9.32	9.36	-3.1	1,704	-0.18%
2023/10/26	14	9.01	11	8.98	9.02	3	1,584	0.19%
2023/10/25	4	9.08	0.2	9.00	9.07	3.8	1,530	0.25%
2023/10/24	5	9.02	19	8.97	8.97	-14	1,482	-0.94%
2023/10/23	2	8.99	7.5	8.83	8.93	-5.5	1,417	-0.39%
2023/10/20	32	8.78	8	8.77	8.77	24	1,329	1.81%
2023/10/19	3	8.77	7.1	8.60	8.80	-4.1	1,219	-0.33%
2023/10/18	10	8.29	0	0.00	8.33	10	1,105	0.90%
2023/10/17	3	8.36	3	8.41	8.29	0	1,073	0.00%
2023/10/16	0	0.00	2	8.13	8.43	-2	991	-0.20%
2023/10/12	3	8.00	0.1	8.00	8.00	2.9	874	0.33%
2023/10/11	0	0.00	1	7.91	7.90	-1	835	-0.12%
2023/10/06	0.3	7.85	0	0.00	7.88	0.3	825	0.03%
2023/10/05	0	0.00	2	7.84	7.90	-2	815	-0.25%
2023/10/03	1	7.89	1	7.87	7.87	0	801	0.00%
2023/09/28	0	0.00	1.3	7.70	7.71	-1.3	790	-0.16%
2023/09/27	0	7.74	0	7.74	7.70	0	788	0.00%
2023/09/22	0	0.00	0.7	7.58	7.66	-0.7	809	-0.08%
2023/09/21	0.3	7.63	0.1	7.63	7.56	0.3	819	0.03%
2023/09/20	0	7.62	0	0.00	7.59	0	843	0.00%
2023/09/19	0.1	7.58	0	0.00	7.61	0.1	873	0.01%
2023/09/18	0.3	7.53	0	0.00	7.52	0.3	878	0.04%
2023/09/15	0	7.50	2	7.46	7.57	-2	885	-0.22%
2023/09/14	0	0.00	0.1	7.70	7.55	-0.1	879	-0.01%
2023/09/13	0	0.00	0.2	7.74	7.56	-0.2	883	-0.02%
2023/09/12	0	7.60	0.1	7.59	7.60	-0.1	895	-0.01%
2023/09/11	0.2	7.54	0	0.00	7.48	0.2	889	0.02%
2023/09/06	1	7.77	0	0.00	7.80	1	893	0.11%
2023/09/04	0.1	7.83	0	0.00	7.85	0.1	883	0.01%
2023/09/01	0	0.00	0.1	7.84	7.80	-0.1	874	-0.01%
2023/08/31	0	7.83	0.5	7.75	7.82	-0.5	873	-0.06%
2023/08/30	1	7.66	1.3	7.70	7.80	-0.3	874	-0.03%
2023/08/29	0	0.00	0.1	7.65	7.63	-0.1	859	-0.01%
2023/08/28	0	7.71	0	0.00	7.73	0	860	0.00%
2023/08/25	0.1	7.69	3.2	7.64	7.69	-3.1	847	-0.36%
2023/08/23	0	0.00	3	7.60	7.72	-3	825	-0.36%
2023/08/22	1	7.48	0.3	7.49	7.50	0.8	806	0.09%
2023/08/21	1	7.43	0	0.00	7.45	1	788	0.13%
2023/08/18	0.1	7.24	0	0.00	7.22	0.1	772	0.01%
2023/08/17	0.1	7.23	0	0.00	7.20	0.1	778	0.01%
2023/08/16	0.1	7.20	1	7.20	7.25	-0.9	775	-0.12%
2023/08/14	0.1	7.18	0	0.00	7.12	0.1	771	0.01%
2023/08/11	0	7.15	0	0.00	7.12	0	773	0.00%
2023/08/10	0.6	7.09	0	0.00	7.06	0.6	778	0.08%
2023/08/09	0.1	7.16	0	0.00	7.12	0.1	806	0.01%
2023/08/08	3.3	7.11	0	0.00	7.14	3.3	809	0.41%
2023/08/04	2	7.10	0	0.00	7.13	2	832	0.24%
2023/08/02	0.2	7.16	64	7.11	7.10	-63.8	835	-7.64%
2023/08/01	0	7.18	48	7.14	7.16	-48	842	-5.70%
2023/07/31	113.2	7.21	55	7.24	7.20	58.2	845	6.88%	大買/
2023/07/28	25.1	7.20	35	7.27	7.26	-9.9	847	-1.16%
2023/07/27	75.2	7.20	7.2	7.23	7.25	68	859	7.91%
2023/07/26	0.2	7.17	0	0.00	7.17	0.2	855	0.02%
2023/07/25	0.3	7.06	0	0.00	7.16	0.3	859	0.03%
2023/07/24	1.6	7.06	2	7.02	7.04	-0.4	854	-0.05%
2023/07/21	0.1	7.21	0	0.00	7.15	0.1	854	0.02%
2023/07/20	1.2	7.37	0	0.00	7.35	1.2	848	0.14%
2023/07/19	0	7.40	0	7.48	7.42	0	855	0.00%
2023/07/18	0.3	7.39	0	0.00	7.40	0.3	869	0.04%
2023/07/17	3	7.39	0	0.00	7.43	3	874	0.34%
2023/07/14	0.1	7.49	0	0.00	7.42	0.1	880	0.01%
2023/07/13	0.3	7.52	0	0.00	7.45	0.3	908	0.04%
2023/07/12	1.4	7.53	0	0.00	7.55	1.4	937	0.15%
2023/07/11	1	7.56	0	0.00	7.54	1	962	0.10%
2023/07/10	0.4	7.54	0	0.00	7.53	0.4	1,031	0.04%
2023/07/07	1.1	7.56	0	0.00	7.60	1.1	1,084	0.10%
2023/07/06	1	7.72	0	0.00	7.72	1	1,066	0.09%
2023/07/05	2.3	7.74	2	7.73	7.70	0.3	1,078	0.02%
2023/07/04	1	7.71	2	7.75	7.72	-1	1,090	-0.09%
2023/07/03	2.5	7.85	31	7.86	7.81	-28.5	1,101	-2.59%
2023/06/30	0	0.00	0.2	7.90	7.88	-0.2	1,128	-0.02%
2023/06/29	2.3	8.01	1	7.94	7.94	1.3	1,129	0.12%
2023/06/28	0.4	7.85	0.4	7.84	7.85	0	1,116	0.00%
2023/06/27	1	7.81	0.1	7.74	7.69	0.9	1,150	0.08%
2023/06/26	0.1	7.65	0.4	7.65	7.70	-0.4	1,187	-0.03%
2023/06/21	0.1	7.62	1.2	7.63	7.63	-1.1	1,176	-0.09%
2023/06/20	0.6	7.59	0	0.00	7.64	0.6	1,174	0.05%
2023/06/19	0.4	7.61	1	7.63	7.63	-0.6	1,169	-0.05%
2023/06/16	2	7.64	0	0.00	7.58	2	1,162	0.17%
2023/06/15	1.1	7.41	0	0.00	7.42	1.1	1,139	0.10%
2023/06/13	0.1	7.50	3	7.47	7.55	-3	1,133	-0.26%
2023/06/12	2.2	7.47	6	7.50	7.56	-3.8	1,129	-0.33%
2023/06/09	0	7.61	0	0.00	7.60	0	1,117	0.00%
2023/06/08	5.1	7.57	0	0.00	7.61	5.1	1,118	0.45%
2023/06/07	0.1	7.70	0.2	7.70	7.65	-0.1	1,121	-0.01%
2023/06/05	0.1	7.66	2	7.64	7.62	-1.9	1,133	-0.16%
2023/06/02	0	7.57	0	0.00	7.53	0	1,127	0.00%
2023/06/01	3.5	7.52	0	0.00	7.57	3.5	1,132	0.31%
2023/05/31	0	0.00	10	7.51	7.57	-10	1,129	-0.89%
2023/05/30	10.1	7.45	0	0.00	7.47	10.1	1,126	0.90%
2023/05/29	1.1	7.56	0	0.00	7.54	1.1	1,124	0.10%
2023/05/26	0	0.00	0	7.66	7.56	0	1,130	0.00%
2023/05/24	1	7.68	0	0.00	7.70	1	1,158	0.09%
2023/05/23	0	7.69	0	0.00	7.64	0	1,158	0.00%
2023/05/19	1	7.68	0	0.00	7.67	1	1,153	0.09%
2023/05/18	0.1	7.59	0	0.00	7.68	0.1	1,151	0.01%
2023/05/17	0	7.62	0	0.00	7.69	0	1,148	0.00%
2023/05/16	0.3	7.50	0	0.00	7.56	0.3	1,146	0.03%
2023/05/15	0.1	7.63	1	7.36	7.50	-1	1,145	-0.08%
2023/05/12	0.2	7.73	1	7.67	7.69	-0.8	1,120	-0.07%
2023/05/11	0.3	7.68	0	0.00	7.74	0.3	1,118	0.03%
2023/05/10	0.1	7.81	0	0.00	7.74	0.1	1,100	0.01%
2023/05/08	1	7.76	6	7.85	7.87	-5	1,091	-0.46%
2023/05/04	1	7.78	0	0.00	7.84	1	1,083	0.09%
2023/05/03	1	7.77	0	0.00	7.87	1	1,081	0.09%
2023/05/02	1.1	7.89	0	0.00	7.89	1.1	1,070	0.11%
2023/04/28	0	7.89	0	0.00	7.94	0	1,068	0.00%
2023/04/26	0	7.93	0.1	8.00	7.94	-0.1	1,055	-0.01%
2023/04/25	0.1	7.91	0	0.00	7.80	0.1	1,038	0.00%
2023/04/21	0	0.00	35	7.70	7.77	-35	1,015	-3.45%
2023/04/20	2.1	7.94	1	7.91	7.78	1.1	995	0.11%
2023/04/19	3.1	7.98	0	0.00	8.00	3.1	976	0.32%
2023/04/18	5	8.00	5	8.12	8.10	0	956	0.00%
2023/04/17	3	8.15	1.8	8.10	8.12	1.2	927	0.13%
2023/04/14	10.7	8.00	6	7.98	8.04	4.7	888	0.52%
2023/04/13	5	8.10	21.4	7.93	8.03	-16.3	855	-1.91%
2023/04/12	1	7.89	10.1	7.78	7.94	-9.1	783	-1.16%
2023/04/11	0	0.00	20	7.51	7.55	-20	719	-2.78%
2023/04/10	0.7	7.50	0	0.00	7.43	0.7	717	0.09%
2023/04/07	4.1	7.69	1	7.72	7.63	3.1	693	0.44%
2023/04/06	0.1	7.70	0	0.00	7.72	0.1	675	0.01%
2023/03/30	0	0.00	0.2	7.54	7.42	-0.2	616	-0.04%
2023/03/29	1	7.26	0	0.00	7.40	1	592	0.17%
2023/03/28	5.1	7.45	1	7.52	7.27	4.1	587	0.69%
2023/03/27	5.1	7.40	31	7.44	7.40	-25.9	529	-4.89%
2023/03/24	0.3	7.04	0	0.00	7.02	0.3	467	0.06%
2023/03/23	5	6.97	0	0.00	7.03	5	470	1.06%
2023/03/22	0.3	7.00	0	0.00	7.00	0.3	470	0.05%
2023/03/21	5.1	6.95	0	0.00	6.95	5.1	465	1.09%
2023/03/17	1.1	6.92	0	0.00	6.93	1.1	467	0.24%
2023/03/16	0.5	7.00	0.2	7.00	6.91	0.3	465	0.07%
2023/03/15	0.1	7.12	0	0.00	7.08	0.1	463	0.02%
2023/03/14	2	7.05	2	7.06	7.04	0	460	0.00%
2023/03/13	0.4	7.08	0	0.00	7.08	0.4	465	0.09%
2023/03/09	0.5	7.21	0.3	7.17	7.16	0.2	469	0.04%
2023/03/08	0.4	7.07	0	0.00	7.10	0.4	467	0.08%
2023/03/07	0.6	7.09	10	7.06	7.08	-9.4	458	-2.06%
2023/03/06	0.1	7.10	2	7.07	7.06	-1.9	455	-0.42%
2023/03/03	2.4	6.99	0.2	7.02	7.05	2.2	447	0.49%
2023/03/02	0.3	7.04	0	0.00	7.03	0.3	443	0.07%
2023/03/01	0.2	7.05	10	7.01	7.01	-9.8	446	-2.19%
2023/02/24	1.2	7.01	2	7.01	7.07	-0.8	435	-0.18%
2023/02/23	0	0.00	0.5	7.06	7.07	-0.5	425	-0.12%
2023/02/22	1.8	6.88	0	0.00	6.88	1.8	394	0.46%
2023/02/21	30	6.82	0	0.00	6.85	30	387	7.76%
2023/02/20	1.4	6.80	0	0.00	6.80	1.4	387	0.35%
2023/02/17	0.3	6.83	0	0.00	6.78	0.3	381	0.07%
2023/02/16	0.4	6.77	0	0.00	6.77	0.4	382	0.10%
2023/02/15	0	6.78	0	0.00	6.75	0	385	0.01%
2023/02/14	2.6	6.82	0	0.00	6.82	2.6	382	0.68%
2023/02/13	0	0.00	2	6.77	6.82	-2	379	-0.53%
2023/02/10	0.4	6.84	0	0.00	6.82	0.4	380	0.11%
2023/02/09	0.1	6.85	0	0.00	6.82	0.1	386	0.03%
2023/02/08	0.6	6.86	0	0.00	6.82	0.6	386	0.16%
2023/02/07	0	0.00	5.5	6.85	6.85	-5.5	396	-1.38%
2023/02/06	0.3	6.83	16	6.81	6.82	-15.7	395	-3.98%
2023/02/03	0.4	6.81	7	6.80	6.80	-6.6	394	-1.68%
2023/02/02	7.1	6.77	2	6.78	6.76	5.1	388	1.31%
2023/02/01	0	6.78	2	6.75	6.75	-2	383	-0.51%
2023/01/31	0	0.00	2	6.73	6.69	-2	385	-0.52%
2023/01/30	0.2	6.75	0.1	6.75	6.69	0.1	385	0.04%
2023/01/17	0.1	6.75	0	0.00	6.63	0.1	389	0.04%
2023/01/16	0	6.68	0	0.00	6.62	0	395	0.00%
2023/01/13	0.2	6.70	0	0.00	6.65	0.2	398	0.05%
2023/01/12	0.4	6.72	0	0.00	6.67	0.4	405	0.10%
2023/01/11	6.7	6.66	0	0.00	6.73	6.7	408	1.64%
2023/01/09	1.3	6.73	0	0.00	6.73	1.3	414	0.30%
2023/01/06	1	6.70	0	0.00	6.70	1	417	0.25%
2023/01/04	2.2	6.71	0	0.00	6.72	2.2	445	0.49%
2023/01/03	2.2	6.66	0	0.00	6.74	2.2	454	0.49%
2022/12/30	0.1	6.75	0	0.00	6.75	0.1	457	0.03%
2022/12/29	0	0.00	1	6.74	6.74	-1	460	-0.22%
2022/12/28	23.1	6.68	0	0.00	6.74	23.1	466	4.95%
2022/12/27	3	6.71	0	0.00	6.71	3	466	0.64%
2022/12/26	0.3	6.75	0	0.00	6.71	0.3	471	0.06%
2022/12/23	0.5	6.75	0	0.00	6.75	0.5	478	0.10%
2022/12/22	0	0.00	2.1	6.75	6.75	-2.1	485	-0.43%
2022/12/21	0.4	6.75	0	0.00	6.75	0.4	505	0.08%
2022/12/20	0	0.00	3	6.76	6.76	-3	506	-0.59%
2022/12/19	0.2	6.75	0	0.00	6.77	0.2	507	0.04%
2022/12/16	4.3	6.66	0	0.00	6.75	4.3	506	0.84%
2022/12/15	1.3	6.71	0.4	6.76	6.74	0.8	507	0.16%
2022/12/13	0.2	6.65	0	0.00	6.64	0.2	525	0.04%
2022/12/12	0.2	6.65	0	0.00	6.59	0.2	537	0.03%
2022/12/09	0.4	6.67	0	0.00	6.61	0.4	544	0.06%
2022/12/08	1.2	6.63	0	0.00	6.63	1.2	548	0.22%
2022/12/07	0.4	6.70	12	6.66	6.65	-11.6	548	-2.12%
2022/12/06	12	6.68	0	0.00	6.74	12	551	2.18%
2022/12/05	0.7	6.75	0	0.00	6.75	0.7	566	0.12%
2022/12/02	0.5	6.75	0	0.00	6.75	0.5	562	0.09%
2022/11/29	0.5	6.55	0	0.00	6.52	0.5	552	0.09%
2022/11/28	0	6.43	0	0.00	6.43	0	556	0.01%
2022/11/25	0.2	6.46	0	0.00	6.41	0.2	563	0.04%
2022/11/24	0	0.00	1	6.43	6.44	-1	568	-0.18%
2022/11/23	2.3	6.34	0	0.00	6.44	2.3	567	0.40%
2022/11/18	0.4	6.40	0	0.00	6.39	0.4	628	0.07%
2022/11/17	0.2	6.42	0	0.00	6.40	0.2	653	0.03%
2022/11/15	2.1	6.42	0	0.00	6.47	2.1	648	0.32%
2022/11/14	0.6	6.46	0	0.00	6.42	0.6	646	0.09%
2022/11/11	0.2	6.46	0	0.00	6.42	0.2	650	0.03%
2022/11/10	1	6.38	0	0.00	6.50	1	649	0.16%
2022/11/09	0.9	6.47	0	0.00	6.47	0.9	654	0.14%
2022/11/08	1.7	6.44	0	0.00	6.48	1.7	656	0.26%
2022/11/07	0.2	6.49	0.2	6.51	6.48	0	651	-0.01%
2022/11/04	3	6.51	0	0.00	6.50	3	652	0.46%
2022/11/03	0.2	6.51	0	0.00	6.53	0.2	659	0.03%
2022/11/02	0	6.59	0	0.00	6.51	0	654	0.00%
2022/10/31	0	0.00	0.1	6.45	6.44	-0.1	670	-0.02%
2022/10/28	0.3	6.45	0	0.00	6.38	0.3	674	0.05%
2022/10/26	0.1	6.42	0	0.00	6.40	0.1	674	0.02%
2022/10/25	0	6.45	1	6.40	6.43	-1	673	-0.15%
2022/10/24	0.4	6.43	0	0.00	6.42	0.4	670	0.06%
2022/10/21	1.3	6.32	0.5	6.36	6.39	0.8	667	0.11%
2022/10/20	1.5	6.32	0	0.00	6.38	1.5	663	0.23%
2022/10/19	0.1	6.44	0	0.00	6.40	0.1	655	0.01%
2022/10/18	1	6.43	0	0.00	6.45	1	654	0.15%
2022/10/17	0.3	6.35	73	6.27	6.45	-72.7	650	-11.17%
2022/10/14	0.1	6.40	0	0.00	6.40	0.1	645	0.01%
2022/10/13	2.4	6.32	2	6.52	6.26	0.4	645	0.06%
2022/10/12	3.5	6.49	5	6.47	6.55	-1.5	635	-0.24%
2022/10/11	0.5	6.69	0	0.00	6.56	0.5	631	0.07%
2022/10/06	0.1	6.76	0	0.00	6.76	0.1	622	0.01%
2022/10/05	0.7	6.78	2	6.77	6.77	-1.3	620	-0.21%
2022/10/04	0.1	6.76	0	0.00	6.78	0.1	624	0.02%
2022/10/03	0.1	6.70	0	0.00	6.71	0.1	624	0.01%
2022/09/29	2.3	6.56	0	0.00	6.67	2.3	627	0.37%
2022/09/28	10.3	6.50	0	0.00	6.56	10.3	623	1.64%
2022/09/27	0.4	6.75	0	0.00	6.74	0.4	606	0.07%
2022/09/26	1.3	6.75	0	0.00	6.73	1.3	609	0.21%
2022/09/23	0.5	6.90	1	6.87	6.93	-0.5	607	-0.08%
2022/09/22	2.1	6.86	0	0.00	6.98	2.1	608	0.35%
2022/09/21	1.5	6.92	0	0.00	6.95	1.5	600	0.25%
2022/09/20	0.2	6.96	0	0.00	7.00	0.2	587	0.04%
2022/09/19	0.1	7.04	0	0.00	7.01	0.1	580	0.01%
2022/09/16	0.6	6.94	5	6.90	7.01	-4.4	578	-0.76%
2022/09/14	0.7	7.01	0	0.00	6.96	0.7	583	0.12%
2022/09/13	0.1	7.08	0	0.00	7.00	0.1	589	0.02%
2022/09/12	0.6	6.99	0	0.00	7.06	0.6	606	0.10%
2022/09/08	0.1	6.83	0	0.00	6.91	0.1	599	0.02%
2022/09/07	6.9	6.77	5	6.77	6.76	1.9	601	0.31%
2022/09/06	2.1	6.91	11	6.89	6.87	-8.9	597	-1.49%
2022/09/05	3.8	6.92	5	6.90	6.90	-1.2	603	-0.20%
2022/09/02	3	6.94	16	6.92	6.91	-13	608	-2.13%
2022/09/01	1.1	6.96	10	6.97	6.96	-8.9	605	-1.48%
2022/08/31	0	0.00	2	7.01	7.00	-2	605	-0.33%
2022/08/30	0.1	7.01	10	7.00	7.01	-9.9	623	-1.59%
2022/08/29	0.1	7.00	92	6.96	6.96	-91.9	662	-13.88%
2022/08/26	2.3	7.05	0	0.00	7.14	2.3	657	0.35%
2022/08/25	101.7	7.19	0	0.00	7.16	101.7	626	16.22%	大買/鉅額交易
2022/08/24	3.2	7.12	0	0.00	7.15	3.2	610	0.52%
2022/08/23	1.4	6.96	0	0.00	6.99	1.4	586	0.23%
2022/08/22	0.1	6.98	1	6.97	6.96	-0.9	586	-0.15%
2022/08/19	0.3	6.97	0	0.00	6.99	0.3	588	0.05%
2022/08/18	0.6	6.98	0	0.00	6.94	0.6	588	0.10%
2022/08/17	2.3	6.98	4.1	6.98	6.98	-1.8	587	-0.31%
2022/08/16	5	7.03	0	0.00	7.01	5	583	0.86%
2022/08/15	19	7.08	0	0.00	7.07	19	576	3.30%
2022/08/12	0.1	7.10	0	0.00	7.09	0.1	572	0.01%
2022/08/11	29.1	7.11	0	0.00	7.13	29.1	571	5.09%
2022/08/10	1	7.00	0	7.00	7.00	1	563	0.17%
2022/08/09	0.2	6.92	0	0.00	6.95	0.2	557	0.04%
2022/08/08	0.4	6.85	0	0.00	6.87	0.4	559	0.08%
2022/08/05	3	6.84	0	0.00	6.85	3	550	0.54%
2022/08/04	1.4	6.75	0	0.00	6.76	1.4	584	0.24%
2022/08/03	0.2	6.91	0	0.00	6.84	0.2	589	0.04%
2022/08/02	1	6.94	1	6.90	6.90	0	591	0.01%
2022/08/01	0	6.98	0	0.00	6.96	0	599	0.00%
2022/07/29	4.4	6.94	0.3	6.98	6.92	4.1	601	0.69%
2022/07/27	1.1	6.89	0	0.00	6.92	1.1	607	0.19%
2022/07/26	0.2	6.90	0	0.00	6.95	0.2	612	0.03%
2022/07/25	1.3	6.91	2	6.92	6.89	-0.7	614	-0.11%
2022/07/22	2.4	6.86	1	6.86	6.86	1.4	617	0.22%
2022/07/21	0.3	6.88	0	0.00	6.87	0.3	632	0.05%
2022/07/20	1.4	6.89	0	0.00	6.88	1.4	638	0.22%
2022/07/19	0.9	6.85	1	6.90	6.89	-0.1	651	-0.02%
2022/07/18	8.7	6.89	0	0.00	6.87	8.7	647	1.35%
2022/07/15	2.4	6.93	0	0.00	6.89	2.4	647	0.37%
2022/07/14	0.3	6.95	0	0.00	6.93	0.3	653	0.04%
2022/07/13	0.4	6.82	0	0.00	6.81	0.4	655	0.06%
2022/07/12	3.6	6.81	0	0.00	6.69	3.6	658	0.55%
2022/07/11	0.6	6.99	0	0.00	6.95	0.6	651	0.09%
2022/07/08	0.1	7.01	6	6.99	7.00	-6	647	-0.92%
2022/07/07	0.1	6.98	0	0.00	6.96	0.1	649	0.02%
2022/07/06	0.3	7.00	1	6.98	6.94	-0.7	646	-0.10%
2022/07/05	0.1	7.08	0	0.00	7.02	0.1	653	0.02%
2022/07/04	1	6.99	3	6.99	6.99	-2	656	-0.30%
2022/07/01	1.7	6.92	8	6.89	6.88	-6.3	657	-0.95%
2022/06/30	5.9	6.92	0.8	6.95	6.90	5.1	658	0.78%
2022/06/29	0.3	7.10	0	0.00	7.07	0.3	660	0.05%
2022/06/28	0.2	7.11	2	7.20	7.10	-1.8	661	-0.27%
2022/06/27	0.1	7.18	6	7.16	7.18	-5.9	670	-0.88%
2022/06/24	0.2	7.10	0	0.00	7.13	0.2	669	0.03%
2022/06/23	0.2	7.00	0.3	7.05	7.00	-0.1	668	-0.01%
2022/06/22	7.4	7.00	0	0.00	6.99	7.4	668	1.11%
2022/06/21	5.3	7.03	0	0.00	7.12	5.3	669	0.79%
2022/06/20	9.1	7.05	0	0.00	6.99	9.1	689	1.32%
2022/06/17	1.3	7.27	0.1	7.28	7.20	1.2	675	0.18%
2022/06/16	0.7	7.42	2	7.47	7.32	-1.3	679	-0.19%
2022/06/15	2.6	7.36	2	7.41	7.46	0.6	677	0.09%
2022/06/14	0.6	7.35	0	0.00	7.35	0.6	676	0.08%
2022/06/13	7.1	7.40	0.1	7.45	7.38	7	668	1.05%
2022/06/10	1.1	7.56	6	7.60	7.56	-4.9	665	-0.73%
2022/06/09	11.3	7.68	234	7.63	7.68	-222.7	664	-33.54%	大賣/鉅額交易
2022/06/08	230	7.85	12	7.78	7.78	218	660	33.00%	大買/鉅額交易
2022/06/07	13	7.78	16	7.82	7.75	-3	639	-0.47%
2022/06/06	0.3	7.46	0	0.00	7.42	0.3	606	0.05%
2022/06/02	1.6	7.32	0	0.00	7.34	1.6	626	0.26%
2022/06/01	1.2	7.31	2	7.30	7.31	-0.8	640	-0.12%
2022/05/31	1	7.26	0	0.00	7.28	1	641	0.16%
2022/05/30	0.1	7.27	5	7.27	7.28	-4.9	645	-0.76%
2022/05/27	2.1	7.17	0	0.00	7.21	2.1	648	0.33%
2022/05/26	0.1	7.23	0	0.00	7.17	0.1	658	0.02%
2022/05/25	8.9	7.16	0	0.00	7.19	8.9	673	1.32%
2022/05/24	11.2	7.20	0	0.00	7.18	11.2	704	1.59%
2022/05/23	2.8	7.23	0	0.00	7.22	2.8	711	0.39%
2022/05/20	0	7.24	0	0.00	7.25	0	724	0.00%
2022/05/19	2.1	7.18	0	0.00	7.20	2.1	735	0.29%
2022/05/18	0.5	7.27	4	7.28	7.24	-3.5	734	-0.47%
2022/05/17	0.1	7.28	2	7.20	7.20	-1.9	735	-0.26%
2022/05/16	2	7.16	0	0.00	7.18	2	738	0.27%
2022/05/13	6.3	7.22	0	0.00	7.18	6.3	739	0.85%
2022/05/12	5.5	7.43	0	0.00	7.18	5.5	734	0.75%
2022/05/10	5.4	7.75	0	0.00	7.75	5.4	714	0.75%
2022/05/09	6.1	7.90	1	7.84	7.83	5.1	726	0.70%
2022/05/06	1.1	7.95	0.5	7.96	7.94	0.6	723	0.08%
2022/05/04	0	0.00	4	7.98	7.97	-4	729	-0.55%
2022/05/03	0.1	7.99	0	0.00	7.97	0.1	741	0.01%
2022/04/29	0.1	8.00	0	0.00	8.03	0.1	759	0.01%
2022/04/28	0.1	7.99	4	7.94	7.99	-3.9	775	-0.50%
2022/04/27	11.3	7.94	3	7.97	7.95	8.3	773	1.08%
2022/04/26	1	8.03	0	0.00	8.05	1	763	0.13%
2022/04/25	2.1	8.05	1.1	8.05	8.06	1	761	0.14%
2022/04/22	0.1	8.20	0	0.00	8.12	0.1	748	0.01%
2022/04/21	0	0.00	2	8.14	8.14	-2	759	-0.26%
2022/04/20	0	8.33	11	8.12	8.13	-11	760	-1.45%
2022/04/19	1.1	8.14	0	0.00	8.13	1.1	773	0.14%
2022/04/18	0.1	8.16	0	0.00	8.14	0.1	788	0.01%
2022/04/15	0	0.00	21	8.18	8.17	-21	785	-2.67%
2022/04/14	4	8.21	0	0.00	8.20	4	795	0.50%
2022/04/13	0	0.00	13	8.20	8.20	-13	806	-1.61%
2022/04/12	1	8.19	10	8.20	8.19	-9	816	-1.10%
2022/04/11	0.6	8.25	5	8.21	8.21	-4.4	823	-0.53%
2022/04/08	4	8.26	1	8.25	8.26	3	820	0.37%
2022/04/07	1	8.25	0	0.00	8.27	1	833	0.12%
2022/04/01	0	0.00	4	8.29	8.28	-4	853	-0.47%
2022/03/31	0	8.34	0	0.00	8.29	0	853	0.00%
2022/03/30	8.2	8.29	6.5	8.27	8.28	1.7	856	0.20%
2022/03/29	0	0.00	5	8.29	8.29	-5	849	-0.59%
2022/03/28	0	0.00	1	8.28	8.29	-1	851	-0.12%
2022/03/25	3	8.38	3	8.38	8.37	0	854	0.00%
2022/03/24	4	8.37	6	8.35	8.40	-2	867	-0.23%
2022/03/23	0	0.00	1	8.39	8.41	-1	865	-0.12%
2022/03/22	0	0.00	1	8.24	8.29	-1	844	-0.12%
2022/03/21	1	8.11	0	0.00	8.19	1	840	0.12%
2022/03/17	0	8.22	0	0.00	8.18	0	844	0.00%
2022/03/15	4.1	8.11	0	0.00	8.12	4.1	860	0.47%
2022/03/11	1	8.16	0	0.00	8.17	1	874	0.11%
2022/03/10	1	8.14	1	8.14	8.15	0	870	0.00%
2022/03/09	0.2	8.10	1	8.09	8.08	-0.8	877	-0.09%
2022/03/08	4	8.10	0	0.00	8.05	4	896	0.45%
2022/03/07	1.3	8.16	0	0.00	8.17	1.3	880	0.14%
2022/03/04	3	8.22	0	0.00	8.23	3	878	0.34%
2022/03/03	2.1	8.35	0	0.00	8.26	2.1	897	0.23%
2022/03/02	0.1	8.26	0	0.00	8.26	0.1	913	0.01%
2022/03/01	0.1	8.34	0	0.00	8.30	0.1	918	0.01%
2022/02/25	11	8.18	0.2	8.22	8.16	10.8	917	1.18%
2022/02/24	3	8.24	0	0.00	8.18	3	916	0.33%
2022/02/23	2.9	8.30	2	8.31	8.30	0.9	894	0.11%
2022/02/22	1	8.30	0	0.00	8.32	1	918	0.11%
2022/02/21	0	0.00	2	8.33	8.36	-2	940	-0.21%
2022/02/18	0.1	8.40	0	0.00	8.38	0.1	971	0.01%
2022/02/16	2	8.36	0	0.00	8.36	2	1,017	0.20%
2022/02/11	0	0.00	2	8.53	8.47	-2	1,116	-0.18%
2022/02/09	0	0.00	8	8.49	8.49	-8	1,127	-0.71%
2022/01/26	4	8.16	0	0.00	8.18	4	1,141	0.35%
2022/01/25	3.3	8.18	0	0.00	8.16	3.3	1,160	0.28%
2022/01/24	9.2	8.21	2	8.23	8.26	7.2	1,170	0.62%
2022/01/21	5	8.36	6	8.37	8.33	-1	1,154	-0.09%
2022/01/20	1	8.38	0	0.00	8.40	1	1,150	0.09%
2022/01/19	2	8.38	0	0.00	8.39	2	1,152	0.18%
2022/01/18	0	0.00	2	8.45	8.40	-2	1,157	-0.17%
2022/01/17	4	8.39	0	0.00	8.42	4	1,155	0.35%
2022/01/14	1	8.38	0	0.00	8.39	1	1,159	0.09%
2022/01/12	3	8.38	0	0.00	8.36	3	1,156	0.26%
2022/01/11	4	8.42	0	0.00	8.40	4	1,150	0.35%
2022/01/10	0	8.48	0	0.00	8.49	0	1,137	0.00%
2022/01/07	6.1	8.51	0	0.00	8.50	6.1	1,142	0.54%
2022/01/06	1.1	8.53	0	0.00	8.53	1.1	1,136	0.10%
2022/01/05	0.2	8.61	1	8.57	8.56	-0.8	1,136	-0.07%
2022/01/04	1	8.55	3	8.55	8.56	-2	1,141	-0.18%
2022/01/03	0	8.55	4	8.57	8.55	-4	1,137	-0.35%
2021/12/29	1	8.49	0	0.00	8.49	1	1,127	0.09%
2021/12/28	12.2	8.39	2.5	8.43	8.43	9.7	1,138	0.85%
2021/12/27	10	8.40	1	8.41	8.40	9	1,149	0.78%
2021/12/24	0	0.00	10	8.40	8.39	-10	1,174	-0.85%
2021/12/23	0.1	8.39	0	0.00	8.39	0.1	1,180	0.01%
2021/12/22	3	8.39	0	0.00	8.38	3	1,196	0.25%
2021/12/21	0.1	8.42	11	8.38	8.40	-10.9	1,210	-0.90%
2021/12/20	3	8.38	0	0.00	8.40	3	1,236	0.24%
2021/12/16	3	8.43	0	0.00	8.44	3	1,244	0.24%
2021/12/14	6.1	8.44	0	0.00	8.44	6.1	1,308	0.47%
2021/12/13	9.1	8.51	0	0.00	8.50	9.1	1,314	0.69%
2021/12/10	8	8.53	0	0.00	8.52	8	1,324	0.60%
2021/12/09	19.1	8.48	4	8.49	8.48	15.1	1,325	1.14%
2021/12/08	5	8.45	0	0.00	8.46	5	1,335	0.37%
2021/12/07	2	8.42	0	0.00	8.44	2	1,345	0.15%
2021/12/06	5	8.42	2	8.42	8.43	3	1,370	0.22%
2021/12/03	7	8.41	0	0.00	8.42	7	1,413	0.50%
2021/12/02	13	8.44	0	0.00	8.39	13	1,508	0.86%
2021/11/29	2	8.44	0	0.00	8.39	2	1,657	0.12%
2021/11/26	8.1	8.63	0	0.00	8.57	8.1	1,665	0.48%
2021/11/25	1	8.73	0	0.00	8.72	1	1,671	0.06%
2021/11/24	0	0.00	2	8.74	8.74	-2	1,694	-0.12%
2021/11/19	9	8.91	3	8.94	8.82	6	1,718	0.35%
2021/11/18	5	8.85	0	0.00	8.88	5	1,711	0.29%
2021/11/17	0.1	8.80	0	0.00	8.85	0.1	1,687	0.00%
2021/11/16	1.2	8.75	0	0.00	8.73	1.2	1,657	0.07%
2021/11/15	2	8.72	4	8.72	8.70	-2	1,649	-0.12%
2021/11/12	2	8.63	0	0.00	8.63	2	1,646	0.12%
2021/11/11	6.4	8.74	0	0.00	8.68	6.4	1,639	0.39%
2021/11/10	4.1	8.80	15	8.67	8.76	-10.9	1,629	-0.67%
2021/11/09	15	8.59	0	0.00	8.63	15	1,576	0.95%
2021/11/08	3.2	8.63	0.3	8.66	8.61	2.9	1,608	0.18%
2021/11/02	0.1	8.61	3.3	8.60	8.51	-3.3	1,603	-0.20%
2021/11/01	0.1	8.57	0	0.00	8.55	0.1	1,582	0.01%
2021/10/28	1	8.61	0	0.00	8.65	1	1,568	0.06%
2021/10/27	0	8.55	0	0.00	8.56	0	1,563	0.00%
2021/10/21	0.4	8.52	0	0.00	8.56	0.4	1,612	0.03%
2021/10/19	0	8.45	1	8.50	8.49	-1	1,632	-0.06%
2021/10/13	0.1	8.33	0	0.00	8.30	0.1	1,763	0.00%
2021/10/12	2	8.38	0	0.00	8.36	2	1,784	0.11%
2021/10/06	0	8.37	0	0.00	8.36	0	1,803	0.00%
2021/10/05	0.2	8.43	3	8.30	8.38	-2.8	1,837	-0.15%
2021/10/04	17.2	8.44	0	0.00	8.38	17.2	1,843	0.93%
2021/10/01	5	8.56	0	0.00	8.51	5	1,875	0.27%
2021/09/30	4	8.71	0	0.00	8.72	4	1,861	0.21%
2021/09/28	3	8.89	3	8.87	8.85	0	1,865	0.00%
2021/09/27	0	8.87	0	0.00	8.92	0	1,873	0.00%
2021/09/24	3	8.65	0	0.00	8.66	3	1,867	0.16%
2021/09/23	2	8.56	0	0.00	8.58	2	1,862	0.11%
2021/09/22	8	8.56	2	8.50	8.52	6	1,864	0.32%
2021/09/15	5	8.71	5	8.73	8.75	0	1,818	0.00%
2021/09/10	0.1	8.56	0	0.00	8.49	0.1	1,841	0.00%
2021/09/08	0.2	8.74	0	0.00	8.58	0.2	1,817	0.01%
2021/09/07	3	8.90	1	8.81	8.80	2	1,799	0.11%
2021/09/06	6	10.00	0	0.00	10.00	6	1,713	0.35%
2021/09/02	0	0.00	2	10.25	10.20	-2	1,585	-0.13%
2021/09/01	0	0.00	2	10.20	10.20	-2	1,554	-0.13%
2021/08/26	0	0.00	2	9.98	9.98	-2	1,536	-0.13%
2021/08/23	1	9.72	0	0.00	9.77	1	1,581	0.06%
2021/08/19	0	0.00	1	9.63	9.63	-1	1,651	-0.06%
2021/08/18	0	0.00	2	9.62	9.77	-2	1,658	-0.12%
2021/08/12	1	9.99	1	10.05	10.05	0	1,689	0.00%
2021/08/06	2	9.78	0	0.00	9.80	2	1,895	0.11%
2021/08/04	2	9.85	1	9.84	9.83	1	2,146	0.05%
2021/07/30	1	9.72	0	0.00	9.71	1	2,621	0.04%
2021/07/29	0	0.00	1	9.75	9.78	-1	2,672	-0.04%
2021/07/21	2	9.98	0	0.00	9.94	2	3,156	0.06%
2021/07/20	0	0.00	11	10.00	10.05	-11	3,258	-0.34%
2021/07/19	13	10.21	2	10.18	10.20	11	3,380	0.33%
2021/07/16	0	0.00	1	9.81	10.00	-1	3,778	-0.03%
2021/07/13	0	0.00	1	9.91	9.85	-1	4,341	-0.02%
2021/07/12	2	9.98	0	0.00	9.95	2	4,387	0.05%
2021/07/09	2	10.15	1	10.00	10.00	1	4,376	0.02%
2021/07/08	3	10.00	1	9.95	10.00	2	4,410	0.05%
2021/07/07	0	0.00	5	9.82	9.85	-5	4,507	-0.11%
2021/07/06	2	9.81	0	0.00	9.80	2	4,547	0.04%
2021/07/05	1	9.74	0	0.00	9.78	1	4,596	0.02%
2021/07/02	1	9.75	0	0.00	9.73	1	4,659	0.02%
2021/07/01	2	9.78	0	0.00	9.75	2	4,673	0.04%
2021/06/29	1	9.78	0.1	9.75	9.72	0.9	4,699	0.02%
2021/06/25	0	0.00	3	9.85	9.82	-3	4,830	-0.06%
2021/06/24	0	0.00	5	9.82	9.80	-5	4,866	-0.10%
2021/06/23	6	9.70	5	9.75	9.70	1	4,942	0.02%
2021/06/21	1	9.58	0	0.00	9.57	1	5,040	0.02%
2021/06/18	1	9.77	0	0.00	9.77	1	5,030	0.02%
2021/06/17	1	9.79	0	0.00	9.81	1	5,037	0.02%
2021/06/16	1	9.82	0	0.00	9.79	1	5,072	0.02%
2021/06/15	3	9.90	45	9.86	9.86	-42	5,108	-0.82%
2021/06/11	3	9.87	0	0.00	9.90	3	5,209	0.06%
2021/06/09	0	0.00	2	10.00	9.95	-2	5,536	-0.04%
2021/06/08	2	9.95	0	0.00	9.97	2	5,570	0.04%
2021/06/07	1	9.85	1	9.95	9.93	0	5,626	0.00%
2021/06/03	0	0.00	1	10.15	10.05	-1	5,820	-0.02%
2021/06/02	2	9.97	21	10.00	9.98	-19	5,795	-0.33%
2021/06/01	2	9.91	44	9.95	10.05	-42	5,774	-0.73%
2021/05/31	44.2	10.00	0	0.00	9.98	44.2	5,777	0.76%
2021/05/28	3	10.10	2	10.08	10.10	1	5,782	0.02%
2021/05/27	0	0.00	17	9.85	9.89	-17	5,773	-0.29%
2021/05/26	0	0.00	2	9.58	9.57	-2	5,737	-0.03%
2021/05/25	2	9.50	19	9.41	9.41	-17	5,728	-0.30%
2021/05/24	7	9.48	0	0.00	9.43	7	5,750	0.12%
2021/05/21	3	9.27	0	0.00	9.42	3	5,788	0.05%
2021/05/19	10	9.34	0	0.00	9.33	10	5,829	0.17%
2021/05/18	20	9.02	9	9.15	9.15	11	5,915	0.19%
2021/05/17	12.2	8.96	11	8.73	8.73	1.2	5,888	0.02%
2021/05/14	11	9.76	0	0.00	9.69	11	5,796	0.19%
2021/05/13	20	9.87	1	9.68	9.89	19	5,713	0.33%
2021/05/12	27	10.64	41	10.12	9.98	-14	5,654	-0.25%
2021/05/11	13.1	10.65	31	10.44	10.50	-17.9	5,472	-0.33%
2021/05/10	11	11.05	6	10.89	10.90	5	5,393	0.09%
2021/05/07	11	10.52	0	0.00	10.65	11	5,073	0.22%
2021/05/06	1.5	10.74	0	0.00	10.75	1.5	5,039	0.03%
2021/05/05	5	10.65	6	10.83	10.80	-1	4,981	-0.02%
2021/05/04	0	11.30	7	10.90	10.70	-7	4,903	-0.14%
2021/05/03	0	0.00	15	11.43	11.30	-15	4,820	-0.31%
2021/04/29	2	11.75	0	0.00	11.65	2	4,734	0.04%
2021/04/28	5	11.70	0	0.00	11.70	5	4,651	0.11%
2021/04/27	0	0.00	3	11.63	11.60	-3	4,566	-0.07%
2021/04/26	21	11.75	7	11.66	11.55	14	4,524	0.31%
2021/04/23	10	11.67	7	11.66	11.75	3	4,424	0.07%
2021/04/22	7	11.66	14	11.81	11.50	-7	4,307	-0.16%
2021/04/21	0	0.00	6	11.45	11.45	-6	3,854	-0.16%
2021/04/20	49	11.45	44	11.49	11.45	5	3,816	0.13%
2021/04/19	6	11.23	6	11.23	11.25	0	3,582	0.00%
2021/04/15	0	0.00	1	10.80	10.85	-1	3,403	-0.03%
2021/04/14	0	0.00	7	10.74	10.75	-7	3,393	-0.21%
2021/04/13	3	11.00	3	11.15	10.85	0	3,423	0.00%
2021/04/12	1	10.75	0	0.00	10.85	1	3,300	0.03%
2021/04/09	4	10.75	1	10.85	10.80	3	3,267	0.09%
2021/04/08	1.2	10.81	0	0.00	10.75	1.2	3,253	0.04%
2021/04/07	2	10.55	0.2	10.60	10.65	1.8	3,194	0.06%
2021/04/06	22	10.64	2	10.60	10.60	20	3,204	0.62%
2021/04/01	10	10.55	6	10.70	10.55	4	3,199	0.13%
2021/03/31	0	0.00	3	10.65	10.55	-3	3,187	-0.09%
2021/03/30	9	10.78	0	0.00	10.80	9	3,146	0.29%
2021/03/29	2	11.00	0	0.00	11.00	2	3,094	0.06%
2021/03/25	0	0.00	1	11.00	10.75	-1	3,059	-0.03%
2021/03/24	2	10.65	1	10.85	10.80	1	3,053	0.03%
2021/03/22	6	10.60	7.2	10.65	10.65	-1.2	3,019	-0.04%
2021/03/18	0	0.00	3	10.83	10.75	-3	3,035	-0.10%
2021/03/17	2	10.80	1	10.95	10.80	1	3,052	0.03%
2021/03/16	6	11.04	13	10.83	11.20	-7	3,047	-0.23%
2021/03/15	0	10.40	0	0.00	10.40	0	2,812	0.00%
2021/03/12	3	10.45	0	0.00	10.35	3	2,914	0.10%
2021/03/11	6	10.47	0	0.00	10.50	6	2,921	0.21%
2021/03/10	12	10.68	1.2	10.76	10.75	10.8	2,929	0.37%
2021/03/09	4	10.85	2	10.40	10.90	2	2,983	0.07%
2021/03/08	0	0.00	2	10.25	10.25	-2	2,889	-0.07%
2021/03/05	0	10.50	0	0.00	10.30	0	2,984	0.00%
2021/03/04	0	0.00	1	10.35	10.30	-1	3,174	-0.03%
2021/03/03	0	0.00	2	10.33	10.25	-2	3,257	-0.06%
2021/02/26	1.2	10.01	0	0.00	10.10	1.2	3,308	0.04%
2021/02/24	2	10.10	3	10.10	10.10	-1	3,520	-0.03%
2021/02/23	0	0.00	2	10.15	10.20	-2	3,518	-0.06%
2021/02/22	4	9.99	4	10.10	10.00	0	3,565	0.00%
2021/02/19	0.2	10.00	0	0.00	10.00	0.2	3,630	0.01%
2021/02/18	8	9.97	0	0.00	10.05	8	3,684	0.22%
2021/02/05	0	0.00	2	9.45	9.37	-2	3,834	-0.05%
2021/02/02	0	0.00	5	9.44	9.45	-5	4,137	-0.12%
2021/02/01	0	0.00	1	9.30	9.30	-1	4,248	-0.02%
2021/01/29	0	0.00	1	9.26	9.26	-1	4,372	-0.02%
2021/01/26	0	0.00	6	9.51	9.53	-6	4,756	-0.13%
2021/01/25	0	0.00	1	9.63	9.62	-1	4,840	-0.02%
2021/01/22	0	0.00	3	9.30	9.48	-3	4,932	-0.06%
2021/01/20	2	9.37	20	9.35	9.33	-18	5,194	-0.35%
2021/01/15	5	9.51	5	9.58	9.50	0	5,603	0.00%
2021/01/13	0	0.00	26	9.85	9.84	-26	5,865	-0.44%
2021/01/12	11	9.68	3	9.79	9.60	8	6,414	0.12%
2021/01/11	4	9.92	0	0.00	9.92	4	6,631	0.06%
2021/01/08	0	0.00	2	10.05	10.05	-2	6,686	-0.03%
2021/01/07	2	10.08	20	10.02	10.05	-18	6,750	-0.27%
2021/01/06	9.1	10.24	24	10.01	10.00	-14.9	6,968	-0.21%
2021/01/05	6	10.32	1	10.35	10.35	5	7,000	0.07%
2021/01/04	7	10.45	0	0.00	10.50	7	7,042	0.10%
2020/12/31	0	0.00	1	10.50	10.50	-1	7,106	-0.01%
2020/12/28	0	0.00	1	10.45	10.50	-1	7,188	-0.01%
2020/12/24	1	10.45	0	0.00	10.40	1	7,238	0.01%
2020/12/23	0	0.00	1	10.25	10.30	-1	7,267	-0.01%
2020/12/18	1	10.35	0	0.00	10.35	1	7,586	0.01%
2020/12/17	0	10.40	0	0.00	10.35	0	7,844	0.00%
2020/12/15	8	10.51	5	10.25	10.25	3	8,091	0.04%
2020/12/14	3	10.58	3	10.50	10.60	0	8,193	0.00%
2020/12/11	19	10.66	14	10.40	10.45	5	8,385	0.06%
2020/12/10	29	10.64	0	0.00	10.65	29	8,452	0.34%
2020/12/09	11	10.50	5	10.43	10.40	6	8,476	0.07%
2020/12/08	7.2	10.77	55	10.75	10.75	-47.8	8,497	-0.56%
2020/12/07	3	11.05	0	0.00	11.05	3	8,508	0.04%
2020/12/04	1	11.15	0	0.00	11.20	1	8,602	0.01%
2020/12/03	218	11.31	215	11.11	11.15	3	8,740	0.03%	大買/大賣/
2020/12/02	7	11.40	0	0.00	11.35	7	9,237	0.08%
2020/12/01	119	11.54	101	11.50	11.50	18	9,529	0.19%	大買/大賣/
2020/11/30	110	11.80	107	11.85	11.80	3	9,578	0.03%	大買/大賣/
2020/11/27	25	11.65	25	11.70	11.75	0	9,450	0.00%
2020/11/26	28	11.59	0	0.00	11.60	28	9,450	0.30%
2020/11/24	13	11.47	18	11.41	11.45	-5	9,666	-0.05%
2020/11/23	6	11.55	7	11.46	11.55	-1	9,676	-0.01%
2020/11/20	5	11.35	1	11.40	11.40	4	9,743	0.04%
2020/11/19	1	11.30	13	11.30	11.35	-12	9,915	-0.12%
2020/11/18	23.5	11.45	21	11.59	11.55	2.5	10,258	0.02%
2020/11/17	25	11.49	19	11.40	11.45	6	10,609	0.06%
2020/11/16	29	11.76	24	11.55	11.60	5	10,844	0.05%
2020/11/13	48	11.67	24	11.83	11.90	24	10,962	0.22%
2020/11/12	23	12.11	0	0.00	11.85	23	11,272	0.20%
2020/11/11	5	12.10	0	0.00	12.15	5	11,417	0.04%
2020/11/10	37	12.28	0	0.00	12.10	37	11,455	0.32%
2020/11/09	55	12.40	0	0.00	12.30	55	11,591	0.47%
2020/11/06	58	12.83	7	12.90	12.55	51	11,621	0.44%
2020/11/05	0	0.00	3	12.92	12.90	-3	11,671	-0.03%
2020/11/04	2	13.23	45	13.18	12.90	-43	11,757	-0.37%
2020/11/03	7	12.79	0	0.00	12.80	7	11,600	0.06%
2020/11/02	0	0.00	12	12.61	12.70	-12	11,578	-0.10%
2020/10/30	2	12.68	6	12.67	12.35	-4	11,604	-0.03%
2020/10/29	1	12.00	12	12.55	12.60	-11	11,608	-0.09%
2020/10/28	3	12.33	0	0.00	12.25	3	11,480	0.03%
2020/10/27	11	12.69	11	12.58	12.55	0	11,392	0.00%
2020/10/26	6	12.42	5	12.44	12.50	1	11,163	0.01%
2020/10/23	12	12.50	1	12.40	12.35	11	11,139	0.10%
2020/10/21	40	12.48	13	12.42	12.40	27	11,088	0.24%
2020/10/20	18	12.47	20	12.39	12.60	-2	10,947	-0.02%
2020/10/19	8	11.99	12	11.92	12.10	-4	10,385	-0.04%
2020/10/16	4	11.70	15	11.60	11.70	-11	10,143	-0.11%
2020/10/15	0	0.00	5	11.80	11.70	-5	10,096	-0.05%
2020/10/14	35	11.66	0	0.00	11.65	35	10,072	0.35%
2020/10/13	15	11.40	0	0.00	11.40	15	10,094	0.15%
2020/10/08	2	11.45	4	11.45	11.35	-2	10,376	-0.02%
2020/10/07	4	11.39	0	0.00	11.40	4	10,465	0.04%
2020/10/06	3	11.25	0	0.00	11.30	3	10,556	0.03%
2020/10/05	1	11.20	2	11.20	11.15	-1	10,671	-0.01%
2020/09/29	0	0.00	3	11.17	11.20	-3	11,308	-0.03%
2020/09/25	5	10.75	0	0.00	10.75	5	11,461	0.04%
2020/09/24	10	10.97	1	11.20	10.90	9	11,423	0.08%
2020/09/23	5	11.37	1	11.30	11.30	4	11,459	0.03%
2020/09/22	6	11.73	0	0.00	11.65	6	11,322	0.05%
2020/09/21	2	11.70	3	11.83	11.95	-1	11,044	-0.01%
2020/09/17	5	11.85	11	11.78	11.60	-6	10,813	-0.06%
2020/09/16	17	11.76	21	11.64	11.70	-4	10,713	-0.04%
2020/09/14	0	0.00	6	11.30	11.30	-6	10,401	-0.06%
2020/09/11	1	11.15	0	0.00	11.05	1	10,288	0.01%
2020/09/09	10	11.15	12	11.29	11.45	-2	10,118	-0.02%
2020/09/08	2	11.30	1	11.60	11.35	1	9,998	0.01%
2020/09/07	488	11.50	571	11.44	11.45	-83	9,823	-0.84%	大買/大賣/
2020/09/04	902	11.03	1,352	10.90	11.05	-450	9,269	-4.85%	大買/大賣/鉅額交易
2020/09/03	2	10.75	2	10.88	10.80	0	8,975	0.00%
2020/09/01	452	10.70	3	10.65	10.70	449	8,810	5.10%	大買/鉅額交易
2020/08/31	0	0.00	1	10.85	10.80	-1	8,734	-0.01%
2020/08/28	3	10.75	56	10.56	10.60	-53	8,556	-0.62%
2020/08/27	2	10.55	0	0.00	10.55	2	8,482	0.02%
2020/08/26	4	10.65	2	10.70	10.65	2	8,421	0.02%
2020/08/25	6	10.83	0	0.00	10.90	6	8,277	0.07%
2020/08/24	3	11.08	1	11.10	10.90	2	8,160	0.02%
2020/08/21	143	11.29	21	11.05	11.30	122	7,771	1.57%	大買/鉅額交易
2020/08/20	10	10.85	0	0.00	10.30	10	7,344	0.14%
2020/08/19	3	10.93	5	11.00	11.00	-2	7,034	-0.03%
2020/08/18	19	10.90	3	11.00	10.90	16	6,793	0.24%
2020/08/17	0	0.00	4	10.33	10.55	-4	6,347	-0.06%
2020/08/14	1	10.15	0	0.00	10.20	1	6,090	0.02%
2020/08/13	5	10.23	1	10.10	10.15	4	5,997	0.07%
2020/08/12	1	10.45	2	10.48	10.50	-1	5,769	-0.02%
2020/08/11	4	10.28	0	0.00	10.15	4	5,637	0.07%
2020/08/10	0	0.00	5	10.50	10.75	-5	5,473	-0.09%
2020/08/06	10	10.33	0	0.00	10.30	10	5,289	0.19%
2020/07/30	0	0.00	2	10.15	10.15	-2	5,562	-0.04%
2020/07/28	0	0.00	3	9.57	9.50	-3	5,502	-0.05%
2020/07/27	0	0.00	5	9.70	9.68	-5	5,480	-0.09%
2020/07/24	3	9.98	0	0.00	9.95	3	5,442	0.06%
2020/07/23	3	10.10	0	0.00	10.10	3	5,401	0.06%
2020/07/20	2	10.28	1	10.20	10.25	1	5,330	0.02%
2020/07/17	1	10.60	0	0.00	10.30	1	5,252	0.02%
2020/07/16	0	0.00	22	10.67	10.75	-22	5,025	-0.44%
2020/07/15	3	10.32	5	10.28	10.10	-2	4,752	-0.04%
2020/07/14	0	0.00	2	10.15	10.25	-2	4,605	-0.04%
2020/07/13	2	10.05	0	0.00	10.05	2	4,449	0.04%
2020/07/10	8	10.12	12	9.93	9.85	-4	4,290	-0.09%
2020/07/09	11	10.41	16	10.52	10.35	-5	4,164	-0.12%
2020/07/08	34	10.15	285	10.01	10.70	-251	3,924	-6.40%	大賣/鉅額交易
2020/07/07	291	9.59	50	9.70	9.73	241	3,576	6.74%	大買/鉅額交易
2020/07/03	15	9.41	0	0.00	9.43	15	3,316	0.45%
2020/07/02	15	9.62	23	9.38	9.60	-8	3,269	-0.24%
2020/07/01	0	0.00	5	9.03	9.01	-5	3,122	-0.16%
2020/06/19	0	0.00	110	8.99	8.96	-110	3,198	-3.44%	大賣/鉅額交易
2020/06/18	0	0.00	130	8.97	8.99	-130	3,199	-4.06%	大賣/鉅額交易
2020/06/17	240	9.05	0	0.00	9.00	240	3,211	7.47%	大買/鉅額交易
2020/06/12	1	8.63	0	0.00	8.99	1	3,286	0.03%
2020/06/11	3	9.35	0	0.00	9.15	3	3,297	0.09%
2020/06/08	2	9.31	0	0.00	9.38	2	3,248	0.06%
2020/05/29	21	9.29	11	9.32	9.29	10	3,107	0.32%
2020/04/14	0	0.00	0.2	8.05	8.10	-0.2	3,212	-0.01%
2020/04/08	0	0.00	6	7.53	7.50	-6	3,224	-0.19%
2020/04/07	0	0.00	2	7.49	7.47	-2	3,226	-0.06%
2020/04/06	0	0.00	1	7.50	7.45	-1	3,280	-0.03%
2020/04/01	7	7.58	11	7.48	7.43	-4	3,334	-0.12%
2020/03/31	1	7.28	0	0.00	7.32	1	3,349	0.03%
2020/03/30	6	6.88	0	0.00	6.98	6	3,344	0.18%
2020/03/27	0	0.00	6	6.89	6.80	-6	3,380	-0.18%
2020/03/25	0	0.00	1	6.38	6.42	-1	3,379	-0.03%
2020/03/24	1	6.21	0	0.00	6.15	1	3,371	0.03%
2020/03/19	1	5.51	1	5.61	5.65	0	3,501	0.00%
2020/03/18	3	6.30	0	0.00	6.12	3	3,493	0.09%
2020/03/17	1	6.55	1	6.59	6.48	0	3,703	0.00%
2020/03/13	2	6.58	0	0.00	7.30	2	4,129	0.05%
2020/03/12	6	7.20	0	0.00	7.31	6	4,318	0.14%
2020/03/09	5	7.51	0	0.00	7.44	5	6,148	0.08%
2020/03/02	2	7.88	0	0.00	7.92	2	7,249	0.03%
2020/02/24	2	7.99	5	8.06	8.01	-3	7,341	-0.04%
2020/02/21	0	0.00	7	8.12	8.13	-7	7,415	-0.09%
2020/02/18	3	8.11	0	0.00	8.14	3	7,473	0.04%
2020/02/17	0	0.00	2	8.14	8.20	-2	7,499	-0.03%
2020/02/14	0	0.00	2	8.43	8.41	-2	7,482	-0.03%
2020/02/13	0	0.00	1	8.63	8.50	-1	7,537	-0.01%
2020/02/12	5.4	8.50	0	0.00	8.50	5.4	7,627	0.07%
2020/02/06	20	8.53	0	0.00	8.78	20	7,746	0.26%
2020/02/04	0	0.00	5	8.55	8.55	-5	7,916	-0.06%
2020/02/03	0	0.00	2	8.36	8.54	-2	7,933	-0.03%
2020/01/17	2	9.88	9	9.99	9.95	-7	8,138	-0.09%
2020/01/16	3	9.96	10	9.99	10.10	-7	8,095	-0.09%
2020/01/15	9	9.71	0	0.00	9.80	9	7,965	0.11%
2020/01/10	0	0.00	6	9.28	9.27	-6	8,427	-0.07%
2020/01/08	0	0.00	1	8.87	8.82	-1	8,721	-0.01%
2019/12/27	0	0.00	10	9.28	9.31	-10	8,649	-0.12%
2019/12/26	3	9.13	0	0.00	9.11	3	8,573	0.03%
2019/12/25	0	0.00	5	9.24	9.22	-5	8,549	-0.06%
2019/12/24	4	9.55	0	0.00	9.31	4	8,494	0.05%
2019/12/23	2	9.38	0	0.00	9.42	2	8,449	0.02%
2019/12/20	2	9.44	1	9.53	9.50	1	8,368	0.01%
2019/12/19	2	9.51	0	0.00	9.49	2	8,359	0.02%
2019/12/17	1	9.72	1	9.76	9.55	0	8,461	0.00%
2019/12/16	0	0.00	1	9.52	9.65	-1	8,378	-0.01%
2019/12/12	8	9.65	8	9.49	9.50	0	8,165	0.00%
2019/12/11	9	9.90	12	9.89	9.66	-3	7,921	-0.04%
2019/12/10	4	9.89	13	9.82	10.00	-9	7,634	-0.12%
2019/12/09	0	0.00	4	9.55	9.65	-4	7,434	-0.05%
2019/12/06	123	10.09	123	9.87	9.47	0	7,176	0.00%	大買/大賣/
2019/12/05	8	9.63	8	9.57	9.69	0	6,271	0.00%
2019/12/04	25	8.83	34	8.82	8.81	-9	5,634	-0.16%
2019/12/03	3	8.47	9	8.45	8.40	-6	5,259	-0.11%
2019/12/02	4	8.47	49	8.47	8.60	-45	5,085	-0.88%
2019/11/29	2	7.75	6	7.84	7.82	-4	4,393	-0.09%
2019/11/28	34	8.00	33	8.10	7.96	1	4,198	0.02%
2019/11/27	32	7.98	32	8.05	7.94	0	4,122	0.00%
2019/11/26	7	7.88	0	0.00	7.86	7	4,060	0.17%
2019/11/22	0	0.00	10	7.69	7.74	-10	3,971	-0.25%
2019/11/20	38	7.91	32	8.02	7.81	6	3,878	0.15%
2019/11/15	23	7.61	10	7.68	7.71	13	3,686	0.35%
2019/11/11	0	0.00	2	7.67	7.65	-2	3,475	-0.06%
2019/11/08	38	8.16	32	8.25	8.17	6	3,356	0.18%
2019/11/07	35	8.19	0	0.00	8.24	35	3,320	1.05%
2019/11/06	3	8.35	0	0.00	8.26	3	3,264	0.09%
2019/11/04	9	8.51	5	8.55	8.52	4	3,153	0.13%
2019/11/01	5	8.18	0	0.00	8.21	5	2,930	0.17%
2019/10/28	5	8.41	4	8.40	8.42	1	2,775	0.04%
2019/10/25	3	8.42	0	0.00	8.51	3	2,670	0.11%
2019/10/24	10	8.26	0	0.00	8.27	10	2,417	0.41%
2019/10/22	1	8.15	40	8.31	8.30	-39	2,215	-1.76%
2019/10/21	42	8.83	0	0.00	8.60	42	2,030	2.07%
2019/10/17	21	8.57	13	8.55	8.69	8	1,491	0.54%
2019/09/23	3	7.79	2	7.78	7.70	1	723	0.14%
2019/09/20	1	7.33	0	0.00	7.58	1	655	0.15%
2019/09/03	0	0.00	10	6.91	6.93	-10	689	-1.45%
2019/08/27	0	0.00	10	7.03	6.98	-10	715	-1.40%
2019/08/21	0	0.00	21	7.06	7.10	-21	774	-2.71%
2019/08/06	3	6.90	0	0.00	6.95	3	799	0.38%
2019/08/05	2	7.02	0	0.00	6.98	2	800	0.25%
2019/08/02	1	6.98	0	0.00	7.01	1	805	0.12%
2019/07/18	21	7.30	0	0.00	7.42	21	781	2.69%
2019/07/16	0	0.00	2	7.21	7.21	-2	757	-0.26%
2019/07/11	1	7.29	0	0.00	7.30	1	792	0.13%
2019/07/10	2	7.39	4	7.38	7.36	-2	802	-0.25%
2019/07/08	8	7.37	0	0.00	7.40	8	830	0.96%
2019/07/02	4	7.12	0	0.00	7.18	4	898	0.45%
2019/05/06	4	7.19	0	0.00	7.18	4	725	0.55%
2019/04/25	2	7.48	0	0.00	7.60	2	686	0.29%
2019/04/10	0	0.00	18	7.67	7.66	-18	586	-3.07%
2019/04/02	0	0.00	2	7.92	7.86	-2	507	-0.39%
2019/03/27	0	0.00	3	7.67	7.95	-3	486	-0.62%
2019/03/13	0	0.00	2	8.00	8.01	-2	487	-0.41%
2019/02/27	5	8.09	5	8.11	8.10	0	598	0.00%
2019/02/18	1	8.17	0	0.00	8.16	1	765	0.13%
2019/02/12	2	8.18	0	0.00	8.18	2	791	0.25%
2019/02/11	1	8.13	1	8.19	8.25	0	802	0.00%
2019/01/15	0	0.00	1	8.37	8.38	-1	1,029	-0.10%
2019/01/11	1	8.35	2	8.32	8.30	-1	1,040	-0.10%
2018/12/28	1	8.14	0	0.00	8.13	1	1,264	0.08%
2018/12/21	1	7.91	0	0.00	7.95	1	1,336	0.07%
2018/12/07	1	8.69	15	8.66	8.63	-14	1,379	-1.01%
2018/12/03	1	9.12	0	0.00	9.05	1	1,402	0.07%
2018/11/29	1	8.90	0	0.00	8.90	1	1,398	0.07%
2018/11/28	3	8.70	0	0.00	8.83	3	1,502	0.20%
2018/11/07	6	7.97	0	0.00	8.00	6	1,523	0.39%
2018/10/19	0	0.00	30	7.11	7.19	-30	2,468	-1.22%
2018/10/17	15	7.16	0	0.00	7.19	15	2,465	0.61%
2018/10/09	1	8.02	0	0.00	8.01	1	2,314	0.04%
2018/10/05	1	8.62	0	0.00	8.19	1	2,313	0.04%
2018/10/04	4	8.83	0	0.00	8.75	4	2,288	0.17%
2018/10/01	1	8.87	0	0.00	8.88	1	2,291	0.04%
2018/09/27	2	8.98	0	0.00	8.96	2	2,398	0.08%
2018/09/26	4	9.00	0	0.00	9.00	4	2,458	0.16%
2018/09/25	2	9.10	0	0.00	9.10	2	2,461	0.08%
2018/09/21	2	9.14	0	0.00	9.16	2	2,454	0.08%
2018/09/20	2	9.16	0	0.00	9.15	2	2,458	0.08%
2018/09/19	1	9.16	0	0.00	9.16	1	2,456	0.04%
2018/09/10	2	9.10	0	0.00	9.10	2	2,545	0.08%
2018/09/06	0	0.00	1	9.84	9.85	-1	2,585	-0.04%
2018/08/28	1	9.10	0	0.00	9.10	1	2,982	0.03%
2018/08/27	1	9.13	0	0.00	9.12	1	2,998	0.03%
2018/08/13	16	10.69	0	0.00	10.40	16	2,999	0.53%
2018/08/10	5	11.40	5	11.30	11.05	0	2,944	0.00%
2018/08/09	0	0.00	10	11.15	11.05	-10	2,831	-0.35%
2018/08/08	4	10.70	0	0.00	11.40	4	2,725	0.15%
2018/08/07	2	10.65	0	0.00	10.60	2	2,420	0.08%
2018/07/31	20	9.16	0	0.00	9.11	20	2,146	0.93%
2018/07/16	1	9.32	0	0.00	9.24	1	2,324	0.04%
2018/06/20	1	10.50	0	0.00	10.55	1	2,274	0.04%
2018/06/11	5	10.95	0	0.00	11.00	5	2,261	0.22%
2018/06/08	3	10.90	0	0.00	10.90	3	2,266	0.13%
2018/05/24	2	11.40	0	0.00	11.50	2	2,108	0.09%
2018/05/22	0	0.00	1	12.05	12.05	-1	2,213	-0.05%
2018/05/11	2	12.20	0	0.00	12.20	2	2,673	0.07%
2018/05/03	0	0.00	10	13.15	13.05	-10	3,028	-0.33%
2018/05/02	10	13.40	0	0.00	13.30	10	3,081	0.32%
2018/04/27	2	13.40	0	0.00	13.00	2	3,222	0.06%
2018/04/25	0	0.00	1	14.00	14.00	-1	3,482	-0.03%
2018/04/16	0	15.30	0	0.00	15.35	0	3,775	0.00%
2018/04/13	0	15.75	0	0.00	15.70	0	3,801	0.00%
2018/03/31	0	0.00	1	16.00	15.80	-1	4,500	-0.02%
2018/03/30	1	16.00	0	0.00	15.85	1	4,546	0.02%
2018/03/16	2	15.50	2	15.55	15.65	0	5,219	0.00%
2018/03/15	1	16.25	1	15.95	16.05	0	5,219	0.00%
2018/03/06	2	16.10	0	0.00	16.10	2	5,379	0.04%
2018/02/12	10	16.65	0	0.00	16.80	10	4,780	0.21%
2018/02/06	1	16.35	0	0.00	16.40	1	4,521	0.02%
2018/01/29	0	0.00	1	17.00	16.25	-1	4,054	-0.02%
2018/01/24	1	17.30	0	0.00	17.30	1	3,755	0.03%
2018/01/09	1	15.50	0	0.00	15.90	1	2,884	0.03%
2018/01/02	0	0.00	1	16.55	16.75	-1	2,494	-0.04%