聯上發 (2537)-國泰-板橋券商分點個股進出

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

聯上發

(2537)

可現股當沖

股價
13.95
漲跌
▼0.10
漲幅
-0.71%
成交量
755張
產業
上市營建類股
172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

聯上發 (2537)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	14.05	5.4	14.00	13.95	-0.4	3,016	-0.01%
2024/12/02	3.1	14.14	0	14.30	14.05	3.1	3,104	0.10%
2024/11/28	1.1	14.20	17	14.17	14.15	-16	3,681	-0.43%
2024/11/27	11.1	14.30	0	0.00	14.20	11.1	3,774	0.29%
2024/11/26	0.2	14.85	4	14.76	14.75	-3.8	3,840	-0.10%
2024/11/25	2	14.70	0	0.00	14.70	2	3,899	0.05%
2024/11/22	4	14.84	4.2	14.99	14.60	-0.2	3,998	0.00%
2024/11/21	2	14.73	3	14.80	14.60	-1	4,083	-0.02%
2024/11/20	1.1	14.20	0	0.00	14.25	1.1	4,246	0.02%
2024/11/19	3	14.25	0	0.00	14.40	3	4,373	0.07%
2024/11/18	3	13.88	10	14.06	14.00	-7	4,532	-0.15%
2024/11/15	0	0.00	2	13.85	13.80	-2	4,757	-0.04%
2024/11/14	3.6	13.71	10	13.75	13.65	-6.5	5,331	-0.12%
2024/11/13	0.1	13.85	1	13.80	13.95	-1	5,463	-0.02%
2024/11/12	5.1	13.93	2	14.08	13.90	3.1	5,601	0.06%
2024/11/11	2.3	14.49	1.5	14.34	14.35	0.8	5,661	0.01%
2024/11/08	7.1	14.56	1.1	14.56	14.45	6	5,792	0.10%
2024/11/07	1	14.80	0	0.00	14.65	1	5,950	0.02%
2024/11/06	0.1	14.55	1.5	14.60	14.60	-1.4	6,282	-0.02%
2024/11/05	0	14.90	0	0.00	14.60	0	6,408	0.00%
2024/11/04	30	15.07	7	14.87	14.80	23	6,654	0.35%
2024/11/01	3	15.13	1.3	14.98	15.20	1.8	6,769	0.03%
2024/10/30	4.3	14.43	8	14.46	14.45	-3.8	6,994	-0.05%
2024/10/29	10.3	14.79	7	14.50	14.40	3.3	7,292	0.04%
2024/10/28	1.5	15.07	0.5	15.10	14.95	1	7,559	0.01%
2024/10/25	1.5	14.75	7.5	14.90	14.75	-6	7,911	-0.08%
2024/10/24	8.2	15.04	9.2	15.00	14.75	-1	8,351	-0.01%
2024/10/23	6.1	15.02	4	15.05	15.00	2	8,574	0.02%
2024/10/22	2	15.40	0	0.00	15.30	2	8,898	0.02%
2024/10/21	5	15.80	0.2	15.85	15.55	4.8	9,169	0.05%
2024/10/18	0.1	15.88	0.5	15.90	15.75	-0.4	9,741	0.00%
2024/10/17	10.1	16.15	6.3	16.17	16.20	3.9	10,375	0.04%
2024/10/16	1.1	15.44	4.2	15.45	15.65	-3.2	12,220	-0.03%
2024/10/15	3	15.68	2	15.60	15.40	1	13,159	0.01%
2024/10/14	5	15.77	6.2	15.80	15.65	-1.2	13,787	-0.01%
2024/10/11	0.1	15.85	3.5	15.96	15.95	-3.4	14,009	-0.02%
2024/10/09	11.2	15.93	35	15.97	15.80	-23.8	14,548	-0.16%
2024/10/08	1.7	16.43	1	16.80	16.45	0.7	14,883	0.00%
2024/10/07	0	16.89	36	16.89	16.90	-36	14,938	-0.24%
2024/10/04	4.4	16.82	12	16.62	16.65	-7.6	14,979	-0.05%
2024/10/01	7.1	16.85	0	0.00	17.00	7.1	14,998	0.05%
2024/09/30	1.7	17.16	1	17.10	17.00	0.7	15,076	0.00%
2024/09/27	5.1	17.12	12.1	17.20	17.25	-7.1	15,132	-0.05%
2024/09/26	0	0.00	0.1	17.10	17.05	-0.1	15,203	0.00%
2024/09/25	4	17.08	15	17.16	17.00	-11	15,389	-0.07%
2024/09/24	7	16.98	3.2	17.14	16.75	3.8	15,424	0.02%
2024/09/23	24.6	16.45	20.2	16.68	16.70	4.4	15,465	0.03%
2024/09/20	44.3	17.33	39.2	17.33	17.30	5.1	15,459	0.03%
2024/09/19	28	18.82	3	18.78	18.65	25	15,388	0.16%
2024/09/18	3	18.25	5	18.40	18.20	-2	15,530	-0.01%
2024/09/16	15.1	18.46	12	18.46	18.40	3.1	15,612	0.02%
2024/09/13	2	18.45	3.1	18.52	18.65	-1.1	15,746	-0.01%
2024/09/12	1.5	18.29	12	18.48	18.15	-10.5	15,853	-0.07%
2024/09/11	5.7	18.26	10.3	18.21	18.25	-4.6	15,949	-0.03%
2024/09/10	50	18.92	414	18.73	18.45	-364	16,180	-2.25%	大賣/鉅額交易
2024/09/09	25.2	19.09	27.2	19.25	19.40	-2.1	16,521	-0.01%
2024/09/06	19.4	19.78	16	19.79	19.70	3.4	16,912	0.02%
2024/09/05	25.7	20.22	30	20.38	20.00	-4.3	17,291	-0.02%
2024/09/04	20.6	20.34	8	20.15	20.20	12.5	18,367	0.07%
2024/09/03	55.2	21.68	46	21.60	21.15	9.1	18,730	0.05%
2024/09/02	75.4	22.38	46	22.38	21.80	29.3	18,992	0.15%
2024/08/30	58.1	22.10	46.3	22.09	22.65	11.8	19,240	0.06%
2024/08/29	13.1	21.01	0.4	20.98	20.85	12.7	20,472	0.06%
2024/08/28	6	21.23	14	21.14	21.15	-8	21,239	-0.04%
2024/08/27	13.3	20.90	15	20.98	20.90	-1.7	21,608	-0.01%
2024/08/26	11.3	21.12	15	20.99	20.80	-3.8	21,832	-0.02%
2024/08/23	5.2	21.27	32	21.24	21.15	-26.8	21,855	-0.12%
2024/08/22	33.5	22.05	44.4	21.90	21.80	-11	21,814	-0.05%
2024/08/21	17	22.60	25	22.58	22.45	-8	21,688	-0.04%
2024/08/20	52.1	23.79	14.2	23.43	23.35	37.9	21,634	0.18%
2024/08/19	36.1	24.76	12	24.88	24.40	24.1	21,585	0.11%
2024/08/16	46.2	24.90	75.7	24.59	24.80	-29.5	21,453	-0.14%
2024/08/15	27	23.42	30	23.59	23.15	-3	20,959	-0.01%
2024/08/14	17	23.08	29.1	23.27	23.05	-12.1	21,076	-0.06%
2024/08/13	39	22.51	33	22.66	22.70	6	21,384	0.03%
2024/08/12	32	22.84	33.3	22.84	22.55	-1.3	21,492	-0.01%
2024/08/09	15.1	22.44	21	22.47	22.00	-5.9	21,442	-0.03%
2024/08/08	85	21.50	64	21.65	21.40	21	21,360	0.10%
2024/08/07	8	20.99	22.3	21.15	21.35	-14.3	21,232	-0.07%
2024/08/06	34.5	19.65	15.8	19.91	19.45	18.7	21,281	0.09%
2024/08/05	14.6	21.55	8	21.53	21.40	6.6	21,300	0.03%
2024/08/02	44.1	24.31	31.5	24.30	23.75	12.6	21,278	0.06%
2024/08/01	60.5	24.71	62.2	25.14	25.25	-1.7	21,249	-0.01%
2024/07/31	98	25.08	63	24.89	24.50	35	21,185	0.17%
2024/07/30	45.5	24.60	50	24.82	25.40	-4.5	21,446	-0.02%
2024/07/29	76.9	25.18	53	25.12	23.90	24	21,653	0.11%
2024/07/26	44.8	24.22	76	24.21	24.25	-31.2	21,624	-0.14%
2024/07/23	84.1	25.03	65	24.69	24.50	19.1	22,100	0.09%
2024/07/22	31.1	24.81	60	24.59	24.35	-28.9	22,013	-0.13%
2024/07/19	217.4	26.93	113.2	27.12	26.05	104.2	21,839	0.48%	大買/大賣/鉅額交易
2024/07/18	137.7	26.87	123.1	26.96	27.65	14.6	21,397	0.07%	大買/大賣/
2024/07/17	525.6	28.40	375.9	28.11	27.30	149.7	20,894	0.72%	大買/大賣/鉅額交易
2024/07/16	113	26.41	116.1	27.35	27.50	-3.1	19,436	-0.02%	大買/大賣/
2024/07/15	61	23.94	141.7	24.10	25.00	-80.7	18,819	-0.43%	大賣/
2024/07/12	53	23.00	82.4	23.09	22.75	-29.4	18,433	-0.16%
2024/07/11	219.5	23.77	161	23.79	23.45	58.5	18,463	0.32%	大買/大賣/
2024/07/10	47	22.17	55.5	22.20	22.35	-8.5	18,125	-0.05%
2024/07/09	37.3	20.48	44	20.83	20.35	-6.7	17,922	-0.04%
2024/07/08	10	20.35	21.5	20.41	20.20	-11.5	18,148	-0.06%
2024/07/05	0	0.00	2	20.90	20.85	-2	18,504	-0.01%
2024/07/04	5.5	21.12	4	21.73	20.90	1.5	18,851	0.01%
2024/07/03	43.1	21.32	20	21.28	21.20	23.1	19,350	0.12%
2024/07/02	29	21.46	13	21.60	21.55	16	19,417	0.08%
2024/07/01	26	20.56	52	21.16	21.25	-26	19,512	-0.13%
2024/06/28	19	20.38	37	20.43	20.20	-18	19,939	-0.09%
2024/06/27	42	20.03	27	20.03	20.10	15	20,113	0.07%
2024/06/26	37	20.99	5	20.86	20.45	32	20,124	0.16%
2024/06/25	42.5	21.83	73.1	21.93	21.45	-30.6	20,035	-0.15%
2024/06/24	73	22.40	68	22.00	21.40	5	19,946	0.03%
2024/06/21	15	21.67	3	21.62	21.45	12	20,025	0.06%
2024/06/20	13	21.82	19	21.87	21.75	-6	20,048	-0.03%
2024/06/19	43	22.62	23	22.45	22.20	20	19,892	0.10%
2024/06/18	11	22.87	13	22.95	22.70	-2	19,744	-0.01%
2024/06/17	21.6	23.43	10.6	23.95	22.90	11	19,610	0.06%
2024/06/14	263.8	25.34	224.7	24.78	24.20	39.1	19,328	0.20%	大買/大賣/
2024/06/13	62.3	24.58	103.2	24.68	24.90	-40.9	18,833	-0.22%	大賣/
2024/06/12	85.1	23.96	64.1	23.90	23.85	21	18,391	0.11%
2024/06/11	235.6	24.60	247	24.45	24.75	-11.4	18,005	-0.06%	大買/大賣/
2024/06/07	78.1	23.07	148.1	23.57	23.90	-70	16,869	-0.42%	大賣/
2024/06/06	88.3	21.78	84	21.41	21.75	4.3	16,405	0.03%
2024/06/05	136.4	21.95	142	22.00	21.35	-5.6	16,119	-0.03%	大買/大賣/
2024/06/04	346.6	22.31	224.1	22.27	22.85	122.5	15,627	0.78%	大買/大賣/鉅額交易
2024/06/03	104.1	19.97	99.2	20.90	21.35	4.9	14,115	0.03%	大買/
2024/05/31	22	18.90	208.2	19.06	19.45	-186.2	13,261	-1.40%	大賣/鉅額交易
2024/05/30	37	18.43	69	18.14	17.70	-32	12,862	-0.25%
2024/05/29	31	17.48	20.4	17.49	17.90	10.6	12,624	0.08%
2024/05/28	8	16.79	1	16.90	17.05	7	12,525	0.06%
2024/05/27	5	16.73	6	16.89	16.65	-1	12,494	-0.01%
2024/05/24	4	16.76	17	16.97	17.05	-13	12,452	-0.10%
2024/05/23	6.2	16.87	25	17.10	16.70	-18.8	12,407	-0.15%
2024/05/22	9	17.74	31.1	17.75	17.70	-22.1	12,331	-0.18%
2024/05/21	31.2	17.70	12	17.69	17.20	19.2	12,299	0.16%
2024/05/20	29	18.02	41	17.94	17.70	-12	12,219	-0.10%
2024/05/17	161	17.68	119.3	17.74	17.90	41.7	12,000	0.35%	大買/大賣/
2024/05/16	21	17.21	31	17.02	17.50	-10	11,605	-0.09%
2024/05/15	4.1	15.75	1	16.00	15.95	3.1	11,468	0.03%
2024/05/14	12	15.90	16.3	15.90	15.80	-4.2	11,508	-0.04%
2024/05/13	14.3	16.17	14.3	16.16	16.10	0	11,446	0.00%
2024/05/10	27	17.26	17	17.41	16.90	10	11,346	0.09%
2024/05/09	36.3	18.30	64	18.24	17.55	-27.7	11,193	-0.25%
2024/05/08	17	18.02	10	17.72	17.50	7	10,924	0.06%
2024/05/07	52.9	17.85	52.3	18.21	17.95	0.6	10,816	0.01%
2024/05/06	40.4	18.59	15	18.70	18.25	25.4	10,593	0.24%
2024/05/03	177	19.02	143.3	19.03	19.00	33.7	10,346	0.33%	大買/大賣/
2024/05/02	95	18.08	154.1	18.01	19.10	-59.1	9,791	-0.60%	大賣/
2024/04/30	118	17.46	70	17.55	17.40	48	9,191	0.52%	大買/
2024/04/29	100.2	17.60	48.1	17.95	18.05	52.1	8,769	0.59%
2024/04/26	22.1	16.88	202	16.83	16.45	-180	8,043	-2.24%	大賣/鉅額交易
2024/04/25	2	16.50	8	16.47	16.15	-6	7,781	-0.08%
2024/04/24	3	16.20	18	16.21	16.15	-15	7,659	-0.20%
2024/04/23	14.2	15.86	12	15.93	15.75	2.2	7,552	0.03%
2024/04/22	98.1	16.82	98	16.39	15.40	0.1	7,419	0.00%
2024/04/19	18.1	16.02	12.5	15.89	16.00	5.6	7,021	0.08%
2024/04/18	33	16.01	40	15.72	16.30	-7	6,672	-0.11%
2024/04/17	19.2	15.29	7.3	15.35	14.85	11.9	6,420	0.19%
2024/04/16	13	15.22	115	15.01	14.95	-102	6,176	-1.65%	大賣/鉅額交易
2024/04/15	4.5	15.89	14	16.01	15.85	-9.5	5,992	-0.16%
2024/04/12	28.1	16.42	37	16.64	16.05	-8.9	5,853	-0.15%
2024/04/11	174	16.27	27.2	16.56	16.50	146.8	5,563	2.64%	大買/鉅額交易
2024/04/10	61	15.82	24	15.84	15.70	37	5,180	0.71%
2024/04/09	70.4	15.41	99.3	15.44	15.70	-28.9	4,858	-0.59%
2024/04/08	60	13.85	24.1	14.22	14.30	35.9	4,282	0.84%
2024/04/03	190	13.30	40	13.17	13.00	150	4,155	3.61%	大買/鉅額交易
2024/04/02	94	13.25	63	13.27	13.40	31	3,965	0.78%
2024/04/01	26.7	12.61	17.7	12.82	12.95	9	3,326	0.27%
2024/03/29	3.1	11.72	3	11.80	11.80	0	3,059	0.00%
2024/03/28	0.1	11.55	7	11.36	11.40	-6.9	2,928	-0.24%
2024/03/27	13	11.49	18	11.38	11.30	-5	2,875	-0.17%
2024/03/26	62	11.27	130	11.28	11.20	-68	2,794	-2.43%	大賣/
2024/03/25	14.2	10.60	64	10.35	10.65	-49.8	2,502	-1.99%
2024/03/21	0	9.96	0	0.00	9.95	0	2,375	0.00%
2024/03/20	0	0.00	2	9.79	9.86	-2	2,370	-0.08%
2024/03/19	10	9.53	0	0.00	9.72	10	2,364	0.42%
2024/03/18	0	9.51	103.1	9.42	9.53	-103.1	2,367	-4.36%	大賣/鉅額交易
2024/03/15	16	9.69	120	9.59	9.55	-104	2,365	-4.40%	大賣/鉅額交易
2024/03/14	120	9.79	25	9.81	9.68	95	2,384	3.98%	大買/
2024/03/13	128	10.09	6	10.10	10.05	122	2,322	5.25%	大買/鉅額交易
2024/03/12	3	10.30	40	10.30	10.35	-37	2,299	-1.61%
2024/03/11	41	10.35	53.5	10.40	10.25	-12.5	2,309	-0.54%
2024/03/08	70	9.98	22	9.97	9.97	48	2,255	2.13%
2024/03/07	20.1	10.15	2	10.28	10.20	18.1	2,227	0.81%
2024/03/06	0	0.00	20	10.35	10.25	-20	2,206	-0.91%
2024/03/05	80	10.28	13	10.35	10.10	67	2,189	3.06%
2024/03/04	10	10.60	4	10.48	10.40	6	2,160	0.28%
2024/03/01	0.1	10.35	86	10.23	10.35	-85.9	2,126	-4.04%
2024/02/29	22	10.15	24	10.26	10.15	-2	2,128	-0.09%
2024/02/27	109	10.06	1	10.10	10.05	108	2,111	5.12%	大買/鉅額交易
2024/02/26	3	9.97	9	10.00	10.10	-6	2,178	-0.28%
2024/02/23	61	9.94	54	9.99	10.05	7	2,196	0.32%
2024/02/22	79	10.15	122	10.24	9.85	-43	2,214	-1.94%	大賣/
2024/02/21	10	10.30	129	10.39	10.35	-119	2,128	-5.59%	大賣/鉅額交易
2024/02/20	35	10.43	8	10.43	10.50	27	2,095	1.29%
2024/02/19	7	10.36	4	10.49	10.55	3	2,053	0.15%
2024/02/16	28	10.16	34	10.29	10.45	-6	1,996	-0.30%
2024/02/15	45.1	10.17	15	10.21	10.15	30.1	1,948	1.54%
2024/02/05	16	9.86	0	0.00	9.87	16	1,819	0.88%
2024/02/02	42	9.87	44	9.95	9.84	-2	1,787	-0.11%
2024/02/01	12	9.67	3	9.66	9.67	9	1,681	0.54%
2024/01/31	7	9.37	0	0.00	9.49	7	1,644	0.43%
2024/01/30	63	9.45	3	9.54	9.42	60	1,647	3.64%
2024/01/29	31	9.46	1	9.51	9.48	30	1,635	1.83%
2024/01/26	0	9.35	2	9.34	9.32	-2	1,617	-0.12%
2024/01/25	1	9.28	0	0.00	9.32	1	1,617	0.06%
2024/01/24	2	9.36	0	0.00	9.32	2	1,613	0.12%
2024/01/23	0	0.00	2	9.40	9.44	-2	1,591	-0.13%
2024/01/22	0	9.48	11	9.21	9.30	-11	1,556	-0.71%
2024/01/19	5	9.03	5	9.09	9.13	0	1,539	0.00%
2024/01/18	1	9.09	1	9.08	9.07	0	1,529	0.00%
2024/01/17	4	9.13	0	0.00	9.06	4	1,530	0.26%
2024/01/16	0	9.67	0	0.00	9.29	0	1,492	0.00%
2024/01/15	3	9.48	54	9.29	9.48	-51	1,476	-3.45%
2024/01/12	4	9.30	37	9.30	9.23	-33	1,448	-2.28%
2024/01/11	8	9.24	5	9.23	9.23	3	1,429	0.21%
2024/01/10	19	9.39	150	9.50	9.39	-131	1,398	-9.37%	大賣/鉅額交易
2024/01/09	17	9.59	2	9.61	9.68	15	1,387	1.08%
2024/01/08	82	9.69	15	9.75	9.80	67	1,327	5.05%
2024/01/05	46	9.49	0	0.00	9.52	46	1,264	3.64%
2024/01/04	38	9.43	0	0.00	9.30	38	1,228	3.09%
2024/01/03	39	9.32	1	9.47	9.47	38	1,207	3.15%
2024/01/02	24	9.07	0	0.00	9.05	24	1,116	2.15%
2023/12/29	3	8.87	1	8.83	8.85	2	1,100	0.18%
2023/12/28	2	8.94	0	0.00	8.90	2	1,098	0.18%
2023/12/27	1	8.97	0	0.00	8.98	1	1,103	0.09%
2023/12/26	2	9.01	0	0.00	8.99	2	1,112	0.18%
2023/12/25	6	9.01	0	0.00	8.99	6	1,117	0.54%
2023/12/22	0	0.00	2	9.00	9.00	-2	1,118	-0.18%
2023/12/21	5	8.96	1	9.06	9.09	4	1,112	0.36%
2023/12/20	8	9.01	0	0.00	8.99	8	1,126	0.71%
2023/12/19	7	9.05	7	9.03	9.10	0	1,152	0.00%
2023/12/18	5	9.21	0	0.00	9.15	5	1,168	0.43%
2023/12/15	3	9.12	6	9.17	9.14	-3	1,247	-0.24%
2023/12/14	0	0.00	1	9.10	9.15	-1	1,298	-0.08%
2023/12/13	1	9.08	0	0.00	9.07	1	1,312	0.08%
2023/12/11	0	9.14	19	9.19	9.21	-19	1,296	-1.47%
2023/12/08	0	0.00	3	9.01	9.04	-3	1,280	-0.23%
2023/12/07	0	0.00	2.2	9.10	9.05	-2.2	1,311	-0.17%
2023/12/06	9	9.04	4	9.09	9.06	5	1,312	0.38%
2023/12/05	0	0.00	0	8.94	8.99	0	1,299	0.00%
2023/12/04	0	8.99	0	0.00	8.91	0	1,285	0.00%
2023/11/29	0	8.88	1	8.79	8.78	-1	1,362	-0.07%
2023/11/28	1	8.88	2	9.00	8.90	-1	1,345	-0.07%
2023/11/27	3	8.97	0	0.00	8.90	3	1,323	0.23%
2023/11/24	6	8.83	1	8.96	8.85	5	1,304	0.38%
2023/11/22	17	8.76	12	8.62	8.71	5	1,250	0.40%
2023/11/21	0	8.20	18	8.61	8.64	-18	1,231	-1.46%
2023/11/16	0	8.13	0	0.00	8.15	0	1,208	0.00%
2023/11/15	15	8.18	0	0.00	8.16	15	1,209	1.24%
2023/11/13	0	8.12	0	0.00	8.14	0	1,193	0.00%
2023/11/10	0	8.02	0	0.00	8.02	0	1,184	0.00%
2023/11/09	0	8.12	0	0.00	8.01	0	1,184	0.00%
2023/11/08	0	8.15	0	0.00	8.12	0	1,182	0.00%
2023/11/07	0	0.00	2	8.14	8.15	-2	1,182	-0.17%
2023/11/03	0	8.05	0	0.00	8.07	0	1,169	0.00%
2023/11/01	0	7.73	0	0.00	7.74	0	1,160	0.00%
2023/10/31	0	8.00	0	0.00	7.72	0	1,163	0.00%
2023/10/30	0	7.82	0	0.00	7.76	0	1,169	0.00%
2023/10/27	0	7.76	0	0.00	7.73	0	1,174	0.00%
2023/10/26	0	7.80	0	0.00	7.74	0	1,190	0.00%
2023/10/25	0	7.79	0	0.00	7.80	0	1,186	0.00%
2023/10/23	0	7.79	3	7.77	7.76	-3	1,183	-0.25%
2023/10/20	0	0.00	3	7.75	7.74	-3	1,184	-0.26%
2023/10/19	8.7	7.74	0	0.00	7.73	8.7	1,195	0.73%
2023/10/18	0	8.00	0	7.90	7.71	0	1,197	0.00%
2023/10/17	1	7.85	1	7.75	7.66	0	1,195	0.00%
2023/10/16	1	7.83	0	0.00	7.82	1	1,174	0.09%
2023/10/13	0	7.85	0.1	7.81	7.84	-0.1	1,188	-0.01%
2023/10/12	5	7.70	0.2	7.80	7.75	4.8	1,190	0.41%
2023/10/11	20	7.82	9.1	7.85	7.74	10.9	1,186	0.92%
2023/10/06	0	8.08	0	0.00	8.05	0	1,170	0.00%
2023/10/05	1	8.04	0	0.00	8.08	1	1,183	0.08%
2023/10/04	16	7.95	4	7.95	7.93	12	1,177	1.02%
2023/10/03	61	8.04	1	8.05	8.02	60	1,171	5.12%
2023/09/27	4	8.19	2	8.20	8.14	2	1,148	0.17%
2023/09/26	0	0.00	0.1	8.10	8.12	-0.1	1,152	-0.01%
2023/09/25	0	8.12	8.2	8.08	8.06	-8.2	1,151	-0.72%
2023/09/22	9	8.19	0	0.00	8.16	9	1,140	0.79%
2023/09/21	1.1	8.37	0.1	8.33	8.37	0.9	1,106	0.09%
2023/09/20	0	8.28	13.1	8.35	8.25	-13.1	1,094	-1.20%
2023/09/19	20	8.06	114	8.11	8.16	-94	1,014	-9.27%	大賣/
2023/09/18	91	7.85	6	7.88	7.88	85	992	8.57%
2023/09/13	0	7.80	60	7.73	7.70	-60	1,081	-5.55%
2023/09/12	3	7.72	0	0.00	7.83	3	1,079	0.28%
2023/09/08	10	7.56	14	7.61	7.59	-4	1,029	-0.39%
2023/09/06	4	7.54	4	7.53	7.52	0	1,023	0.00%
2023/09/05	0	0.00	2	7.69	7.59	-2	1,010	-0.20%
2023/09/04	50	7.57	0	0.00	7.60	50	972	5.14%
2023/08/31	0.3	7.36	0	0.00	7.39	0.3	931	0.03%
2023/08/29	0	0.00	0.1	7.48	7.49	-0.1	928	-0.01%
2023/08/28	0	0.00	2	7.51	7.48	-2	893	-0.22%
2023/08/25	0	7.49	0	0.00	7.47	0	876	0.00%
2023/08/23	0.2	7.40	2	7.38	7.35	-1.8	840	-0.21%
2023/08/22	0	0.00	1	7.35	7.32	-1	829	-0.12%
2023/08/18	2	7.10	0	0.00	7.12	2	861	0.23%
2023/08/16	5	7.09	0	0.00	7.12	5	907	0.55%
2023/08/15	0	0.00	80	7.11	7.11	-80	907	-8.82%
2023/08/14	9	7.11	0	0.00	7.10	9	908	0.99%
2023/08/11	2	7.16	0	0.00	7.17	2	905	0.22%
2023/08/10	5	7.19	0	0.00	7.18	5	909	0.55%
2023/08/09	0	7.22	0	0.00	7.23	0	909	0.00%
2023/08/08	3	7.19	0	0.00	7.21	3	913	0.33%
2023/08/07	22	7.24	0	0.00	7.23	22	910	2.42%
2023/07/31	0	7.23	0	0.00	7.15	0	899	0.00%
2023/07/28	0	7.20	0	0.00	7.14	0	886	0.00%
2023/07/26	5	7.05	0	0.00	7.12	5	884	0.57%
2023/07/20	0	7.19	0	0.00	7.10	0	865	0.00%
2023/07/19	0	0.00	40	7.10	7.11	-40	863	-4.63%
2023/07/18	6	7.10	2	7.10	7.10	4	867	0.46%
2023/07/17	1	7.11	1	7.10	7.11	0	855	0.00%
2023/07/14	2	7.11	0	0.00	7.11	2	847	0.24%
2023/07/13	0	0.00	0	7.19	7.15	0	850	0.00%
2023/07/10	0	0.00	31	7.16	7.15	-31	862	-3.59%
2023/07/06	4	7.32	15	7.24	7.22	-11	890	-1.24%
2023/07/05	0	0.00	6	7.33	7.33	-6	886	-0.68%
2023/07/04	1	7.38	0	0.00	7.38	1	885	0.11%
2023/07/03	0	0.00	1	7.43	7.39	-1	887	-0.11%
2023/06/30	0	7.50	0	0.00	7.48	0	879	0.00%
2023/06/29	0.1	7.50	0	0.00	7.48	0.1	862	0.01%
2023/06/28	1	7.46	0	0.00	7.46	1	847	0.12%
2023/06/27	5	7.41	0	0.00	7.38	5	829	0.60%
2023/06/26	5	7.48	2	7.54	7.52	3	819	0.37%
2023/06/20	0	0.00	2	7.36	7.42	-2	737	-0.27%
2023/06/19	17	7.39	7	7.40	7.40	10	710	1.41%
2023/06/16	6	7.19	6	7.26	7.25	0	672	0.00%
2023/06/14	5	7.12	9	7.12	7.15	-4	666	-0.60%
2023/06/13	1	7.12	0	0.00	7.15	1	696	0.14%
2023/06/12	1.7	7.14	0	0.00	7.10	1.7	702	0.24%
2023/06/09	10	7.16	0	0.00	7.18	10	701	1.42%
2023/06/08	9	7.19	0	0.00	7.17	9	715	1.26%
2023/06/06	11	7.20	0	0.00	7.19	11	784	1.40%
2023/06/02	31	7.08	0	0.00	7.07	31	778	3.98%
2023/06/01	15	7.05	0	0.00	7.05	15	779	1.92%
2023/05/31	4	7.06	0	0.00	7.06	4	782	0.51%
2023/05/30	2	7.08	0	0.00	7.08	2	786	0.25%
2023/05/25	10	7.23	0	0.00	7.23	10	820	1.22%
2023/05/24	0	0.00	6	7.28	7.28	-6	817	-0.73%
2023/05/23	20	7.17	0	0.00	7.18	20	789	2.53%
2023/05/22	5	7.09	0	0.00	7.08	5	771	0.65%
2023/05/19	1	6.98	0	0.00	6.97	1	756	0.13%
2023/05/17	1	6.99	0	0.00	6.99	1	754	0.13%
2023/05/16	1	6.96	1	7.00	6.99	0	754	0.00%
2023/05/09	0.1	6.95	0	0.00	6.92	0.1	738	0.01%
2023/05/03	0	0.00	0	7.00	6.95	0	758	0.00%
2023/04/26	0	7.00	0	0.00	6.91	0	756	0.00%
2023/04/25	10	6.89	0	0.00	6.88	10	762	1.31%
2023/04/20	0	7.00	0	0.00	6.94	0	771	0.00%
2023/04/19	0	0.00	6	7.00	6.98	-6	776	-0.77%
2023/04/18	12	7.01	5.3	7.05	7.00	6.7	774	0.86%
2023/04/17	0	7.14	0	0.00	7.09	0	768	0.00%
2023/04/14	0	7.11	2	7.08	7.07	-2	762	-0.26%
2023/04/12	10	7.07	0	0.00	7.06	10	736	1.36%
2023/04/10	1.3	6.93	0	0.00	6.93	1.3	699	0.19%
2023/04/06	0	7.00	0	0.00	6.90	0	697	0.00%
2023/03/29	0	6.90	1	6.81	6.79	-1	686	-0.15%
2023/03/28	47	6.79	3	6.84	6.80	44	695	6.33%
2023/03/24	20	6.80	0	0.00	6.82	20	694	2.88%
2023/03/23	3	6.85	0	0.00	6.83	3	703	0.43%
2023/03/20	0	6.97	0	0.00	6.72	0	698	0.00%
2023/03/17	0	6.87	0	0.00	6.74	0	692	0.00%
2023/03/16	0.3	6.75	0	0.00	6.72	0.3	680	0.04%
2023/03/15	2	6.89	1	6.88	6.87	1	652	0.15%
2023/03/14	1	6.87	0	0.00	6.88	1	646	0.15%
2023/03/13	1	6.87	3	6.91	6.91	-2	642	-0.31%
2023/03/10	4	6.97	0	0.00	6.94	4	628	0.64%
2023/03/09	7	7.01	1	7.02	7.02	6	614	0.98%
2023/03/06	3	7.17	0	0.00	7.16	3	574	0.52%
2023/03/03	1	7.13	0	0.00	7.12	1	571	0.17%
2023/03/02	1	7.11	0	0.00	7.13	1	574	0.17%
2023/03/01	4	7.19	0	0.00	7.17	4	574	0.70%
2023/02/24	2	7.21	0	0.00	7.22	2	565	0.35%
2023/02/23	7	7.23	0	0.00	7.21	7	554	1.26%
2023/02/22	2	7.10	0	0.00	7.13	2	525	0.38%
2023/02/17	0	0.00	2	7.01	7.01	-2	516	-0.39%
2023/02/15	0	0.00	1	7.03	7.01	-1	548	-0.18%
2023/02/09	0	0.00	3	7.02	7.01	-3	567	-0.53%
2023/02/06	1	6.97	0	0.00	6.97	1	573	0.17%
2023/02/03	0	0.00	2	7.04	7.02	-2	562	-0.36%
2023/02/02	1	7.06	0	0.00	7.05	1	564	0.18%
2023/02/01	1	7.00	0	0.00	7.02	1	570	0.18%
2023/01/31	1	7.04	0	0.00	7.05	1	569	0.18%
2023/01/13	1	6.96	0	0.00	6.98	1	630	0.16%
2023/01/11	2	7.04	0	0.00	7.02	2	637	0.31%
2023/01/10	2	7.11	1	7.11	7.09	1	637	0.16%
2023/01/05	0	0.00	2	7.08	7.08	-2	674	-0.30%
2023/01/03	2	7.05	0	0.00	7.05	2	689	0.29%
2022/12/28	1	7.14	0	0.00	7.12	1	725	0.14%
2022/12/23	0	0.00	2	7.14	7.16	-2	746	-0.27%
2022/12/21	3	7.11	0	0.00	7.08	3	768	0.39%
2022/12/16	1	7.24	0	0.00	7.24	1	798	0.13%
2022/12/15	0	0.00	1	7.32	7.31	-1	799	-0.13%
2022/12/13	0	0.00	1	7.24	7.21	-1	785	-0.13%
2022/12/12	0	0.00	2	7.16	7.19	-2	786	-0.25%
2022/12/06	2	7.21	0	0.00	7.18	2	802	0.25%
2022/12/05	2	7.25	0	0.00	7.29	2	805	0.25%
2022/12/01	2	7.30	1	7.32	7.29	1	806	0.12%
2022/11/30	0	0.00	39	7.24	7.24	-39	806	-4.83%
2022/11/29	0	0.00	1	7.17	7.15	-1	798	-0.13%
2022/11/28	0	0.00	1.3	7.07	7.10	-1.3	809	-0.16%
2022/11/25	3	7.07	0	0.00	7.06	3	813	0.37%
2022/11/24	2	7.07	0	0.00	7.08	2	822	0.24%
2022/11/18	0	0.00	1	7.16	7.09	-1	915	-0.11%
2022/11/17	0	0.00	41	7.15	7.13	-41	921	-4.45%
2022/11/16	0	0.00	9	7.13	7.03	-9	923	-0.97%
2022/11/15	1	7.09	0	0.00	7.11	1	924	0.11%
2022/11/14	0	0.00	30	7.10	7.09	-30	933	-3.22%
2022/11/09	0	0.00	2	7.08	7.10	-2	950	-0.21%
2022/11/08	0	0.00	20	7.06	7.04	-20	960	-2.08%
2022/11/07	2	6.97	0	0.00	7.00	2	965	0.21%
2022/11/02	0	0.00	2	7.06	7.05	-2	1,045	-0.19%
2022/10/31	0.3	6.92	0	0.00	6.89	0.3	1,135	0.03%
2022/10/28	3	6.88	0	0.00	6.87	3	1,207	0.25%
2022/10/27	1	6.90	0	0.00	6.91	1	1,272	0.08%
2022/10/26	11	6.96	0	0.00	6.90	11	1,410	0.78%
2022/10/25	2	7.01	0	0.00	6.97	2	1,475	0.14%
2022/10/20	10	6.92	0	0.00	6.94	10	1,494	0.67%
2022/10/18	0	0.00	1	7.00	7.04	-1	1,498	-0.07%
2022/10/14	0	0.00	121	7.09	7.07	-121	1,511	-8.01%	大賣/鉅額交易
2022/10/13	121	7.00	0	0.00	6.90	121	1,522	7.95%	大買/鉅額交易
2022/10/12	8	7.18	0	0.00	7.20	8	1,511	0.53%
2022/10/11	21	7.21	0	0.00	7.24	21	1,515	1.39%
2022/10/06	2	7.34	0	0.00	7.30	2	1,515	0.13%
2022/10/05	0	0.00	6	7.39	7.38	-6	1,514	-0.40%
2022/10/04	5	7.24	41	7.34	7.25	-36	1,526	-2.36%
2022/09/30	0	0.00	2	7.20	7.27	-2	1,531	-0.13%
2022/09/29	10	7.30	36	7.30	7.28	-26	1,537	-1.69%
2022/09/28	31	7.21	0	0.00	7.19	31	1,540	2.01%
2022/09/26	48	7.29	11	7.34	7.32	37	1,554	2.38%
2022/09/22	13	7.60	0	0.00	7.62	13	1,572	0.83%
2022/09/21	5	7.71	0	0.00	7.66	5	1,585	0.32%
2022/09/20	0	0.00	10	7.73	7.73	-10	1,579	-0.63%
2022/09/16	1	7.78	0	0.00	7.79	1	1,597	0.06%
2022/09/15	1	7.91	20	7.90	7.87	-19	1,601	-1.19%
2022/09/14	0	0.00	3	7.83	7.89	-3	1,620	-0.19%
2022/09/13	1	7.93	0	0.00	7.98	1	1,647	0.06%
2022/09/07	4	7.79	0	0.00	7.80	4	1,747	0.23%
2022/09/06	2	7.96	0	0.00	7.88	2	1,750	0.11%
2022/09/02	0.3	7.98	1	8.02	7.98	-0.7	1,784	-0.04%
2022/09/01	0	0.00	10	8.03	8.06	-10	1,780	-0.56%
2022/08/31	0	0.00	10	8.08	8.08	-10	1,783	-0.56%
2022/08/29	0	0.00	1	7.94	7.95	-1	1,805	-0.06%
2022/08/26	8	8.10	10	8.07	8.11	-2	1,792	-0.11%
2022/08/25	10	8.04	0	0.00	7.99	10	1,771	0.56%
2022/08/24	10	7.86	1	7.87	7.86	9	1,760	0.51%
2022/08/22	1	7.83	0	0.00	7.85	1	1,797	0.06%
2022/08/19	13	7.93	1	7.93	7.91	12	1,815	0.66%
2022/08/18	10	7.93	0	0.00	7.92	10	1,826	0.55%
2022/08/17	1	7.95	0	0.00	7.94	1	1,844	0.05%
2022/08/16	4	7.86	5	7.85	7.85	-1	1,844	-0.05%
2022/08/12	1.1	7.82	2	7.87	7.82	-0.9	1,873	-0.05%
2022/08/11	2	7.81	2	7.83	7.77	0	1,899	0.00%
2022/08/10	6	7.79	3	7.74	7.75	3	1,927	0.16%
2022/08/09	0.1	7.74	50	7.72	7.82	-49.9	1,943	-2.57%
2022/08/08	4.8	7.88	10	7.79	7.78	-5.2	1,970	-0.27%
2022/08/05	15.1	8.08	26	8.08	8.10	-10.9	1,942	-0.56%
2022/08/04	42.2	8.16	16	8.24	8.11	26.2	2,016	1.30%
2022/08/03	33.8	8.36	11	8.34	8.35	22.8	1,974	1.15%
2022/08/02	140	8.32	12	8.28	8.29	128	1,931	6.63%	大買/鉅額交易
2022/08/01	6	9.07	1	9.12	9.07	5	1,848	0.27%
2022/07/29	0	0.00	10	8.94	9.03	-10	1,805	-0.55%
2022/07/28	12	8.94	2	8.92	8.94	10	1,807	0.55%
2022/07/27	2	8.86	0	0.00	8.89	2	1,822	0.11%
2022/07/26	4	8.88	0	0.00	8.86	4	1,837	0.22%
2022/07/25	5	8.88	0	0.00	8.87	5	1,860	0.27%
2022/07/22	3	8.84	1	8.89	8.84	2	1,872	0.11%
2022/07/21	4	8.87	1	8.87	8.90	3	1,915	0.16%
2022/07/19	1	8.86	0	0.00	8.86	1	2,001	0.05%
2022/07/18	0	0.00	2	8.78	8.76	-2	2,040	-0.10%
2022/07/15	3	8.69	0	0.00	8.67	3	2,077	0.14%
2022/07/14	2	8.73	0	0.00	8.73	2	2,118	0.09%
2022/07/12	1.1	8.69	10	8.63	8.58	-8.9	2,422	-0.37%
2022/07/08	0	8.89	0	0.00	8.87	0	2,525	0.00%
2022/07/07	5	8.83	0	0.00	8.92	5	2,550	0.20%
2022/07/06	2	8.91	0	0.00	8.86	2	2,620	0.08%
2022/07/05	2	9.00	5	9.01	9.01	-3	2,721	-0.11%
2022/07/04	9	8.92	0	0.00	8.88	9	2,756	0.33%
2022/07/01	1	8.88	0	0.00	8.84	1	2,824	0.04%
2022/06/30	10	9.14	0	0.00	9.03	10	2,842	0.35%
2022/06/29	0	0.00	10	9.24	9.24	-10	2,845	-0.35%
2022/06/22	3	9.06	0	0.00	8.99	3	3,093	0.10%
2022/06/21	1	9.07	0	0.00	9.07	1	3,083	0.03%
2022/06/20	6	8.90	0	0.00	8.83	6	3,071	0.20%
2022/06/17	1	9.10	0	0.00	9.09	1	3,045	0.03%
2022/06/16	1	9.17	0	0.00	9.13	1	3,065	0.03%
2022/06/15	1	9.20	0	0.00	9.26	1	3,034	0.03%
2022/06/14	1.1	9.22	0	0.00	9.26	1.1	3,037	0.04%
2022/06/13	2	9.25	0	0.00	9.27	2	3,029	0.07%
2022/06/10	0	0.00	20	9.39	9.42	-20	3,024	-0.66%
2022/06/09	0	0.00	9	9.49	9.47	-9	3,021	-0.30%
2022/06/08	6	9.46	1	9.47	9.43	5	3,015	0.17%
2022/06/07	5	9.47	13	9.50	9.47	-8	2,996	-0.27%
2022/06/06	19	9.47	0	0.00	9.50	19	2,990	0.64%
2022/06/02	5	9.47	2	9.47	9.48	3	3,000	0.10%
2022/06/01	2	9.47	2	9.56	9.54	0	3,008	0.00%
2022/05/30	0	0.00	0	9.29	9.34	0	2,974	0.00%
2022/05/26	13	9.31	10	9.38	9.25	3	2,945	0.10%
2022/05/24	16	9.32	0	0.00	9.26	16	2,922	0.55%
2022/05/23	4	9.39	0	0.00	9.34	4	2,915	0.14%
2022/05/20	0	0.00	3	9.46	9.45	-3	2,902	-0.10%
2022/05/19	5	9.36	0	0.00	9.39	5	2,879	0.17%
2022/05/18	5.1	9.48	1	9.48	9.58	4.1	2,842	0.14%
2022/05/17	3	9.28	0	0.00	9.37	3	2,787	0.11%
2022/05/16	4.2	9.44	0	0.00	9.31	4.2	2,781	0.15%
2022/05/13	0.1	9.60	25	9.59	9.51	-24.9	2,731	-0.91%
2022/05/12	11.2	9.80	1	9.68	9.51	10.2	2,711	0.38%
2022/05/11	6.2	10.05	1	10.05	10.05	5.2	2,608	0.20%
2022/05/10	14	10.03	0	0.00	10.15	14	2,590	0.54%
2022/05/09	24	10.32	0	0.00	10.20	24	2,591	0.93%
2022/05/06	11	10.58	5	10.60	10.60	6	2,563	0.23%
2022/05/05	4	10.78	1	10.75	10.75	3	2,549	0.12%
2022/05/04	1	10.85	0	0.00	10.70	1	2,528	0.04%
2022/05/03	61	10.80	0	0.00	10.90	61	2,520	2.42%
2022/04/29	0	0.00	1	10.95	10.95	-1	2,508	-0.04%
2022/04/28	1	10.70	63	10.65	10.75	-62	2,502	-2.48%
2022/04/27	77	10.60	63	10.65	10.60	14	2,486	0.56%
2022/04/26	64	10.90	89	10.93	10.90	-25	2,432	-1.03%
2022/04/25	28	10.86	1	10.95	10.85	27	2,400	1.12%
2022/04/22	21	11.03	6	11.17	11.25	15	2,340	0.64%
2022/04/21	0	0.00	6	11.25	11.10	-6	2,327	-0.26%
2022/04/20	42	11.05	36	11.06	11.10	6	2,299	0.26%
2022/04/19	7	11.31	54	11.20	11.25	-47	2,271	-2.07%
2022/04/18	95	11.39	87	11.43	11.45	8	2,198	0.36%
2022/04/15	1	10.80	18.5	10.98	11.00	-17.5	1,983	-0.88%
2022/04/14	2	10.75	3	10.75	10.75	-1	1,922	-0.05%
2022/04/13	3	10.82	0	0.00	10.85	3	1,924	0.16%
2022/04/12	8	10.91	4.3	11.00	10.85	3.8	1,926	0.20%
2022/04/11	17	10.94	6	10.95	10.90	11	1,885	0.58%
2022/04/08	63	10.70	71	10.74	10.70	-8	1,803	-0.44%
2022/04/07	56	10.88	17	10.90	10.60	39	1,767	2.21%
2022/04/06	22	10.70	1	10.65	10.80	21	1,715	1.22%
2022/04/01	1	10.65	29	10.60	10.65	-28	1,709	-1.64%
2022/03/30	64	10.56	62	10.65	10.55	2	1,689	0.12%
2022/03/29	12	10.73	1	10.75	10.65	11	1,673	0.66%
2022/03/28	2	10.60	8.2	10.71	10.70	-6.2	1,645	-0.38%
2022/03/25	22	10.68	3.5	10.63	10.60	18.6	1,604	1.16%
2022/03/24	0.4	10.30	0	0.00	10.35	0.4	1,483	0.02%
2022/03/23	10	10.40	8	10.36	10.35	2	1,488	0.13%
2022/03/22	0	0.00	2	10.35	10.35	-2	1,486	-0.13%
2022/03/21	1	10.35	3	10.27	10.30	-2	1,477	-0.14%
2022/03/16	0	0.00	11	10.00	10.00	-11	1,501	-0.73%
2022/03/15	11	10.00	1	10.10	10.00	10	1,539	0.65%
2022/03/11	2	10.10	0	0.00	10.15	2	1,590	0.13%
2022/03/09	0	0.00	1	10.00	10.05	-1	1,683	-0.06%
2022/03/08	2	9.92	5	10.05	9.96	-3	1,718	-0.17%
2022/03/04	3	10.30	0	0.00	10.30	3	1,743	0.17%
2022/03/03	1	10.30	20	10.30	10.30	-19	1,782	-1.07%
2022/03/02	0	0.00	1	10.20	10.25	-1	1,811	-0.06%
2022/03/01	20	10.18	0	0.00	10.15	20	1,879	1.06%
2022/02/25	2	10.05	1	10.05	10.05	1	1,917	0.05%
2022/02/24	4	10.04	0	0.00	9.99	4	1,991	0.20%
2022/02/23	1	10.10	0	0.00	10.10	1	1,986	0.05%
2022/02/22	1	10.05	4	10.11	10.20	-3	2,003	-0.15%
2022/02/21	37	10.20	0	0.00	10.20	37	2,052	1.80%
2022/02/18	18	10.14	0	0.00	10.20	18	2,108	0.85%
2022/02/16	1	10.15	55	10.10	10.20	-54	2,430	-2.22%
2022/02/15	1	10.00	1	10.15	10.05	0	2,465	0.00%
2022/02/10	2	10.25	3	10.25	10.30	-1	2,623	-0.04%
2022/02/09	4	10.28	9	10.25	10.25	-5	2,645	-0.19%
2022/02/08	10	10.26	4	10.21	10.25	6	2,624	0.23%
2022/02/07	2	9.97	1	9.98	10.10	1	2,644	0.04%
2022/01/25	5	9.74	0	0.00	9.76	5	2,632	0.19%
2022/01/24	2	9.90	5	9.82	9.87	-3	2,600	-0.12%
2022/01/21	11	10.04	0	0.00	9.98	11	2,589	0.42%
2022/01/18	0	0.00	1	10.10	10.10	-1	2,552	-0.04%
2022/01/17	10	10.10	0	0.00	10.05	10	2,558	0.39%
2022/01/14	0	0.00	7	10.14	10.15	-7	2,539	-0.28%
2022/01/13	4	10.20	4	10.25	10.25	0	2,503	0.00%
2022/01/12	6	10.22	3	10.22	10.20	3	2,483	0.12%
2022/01/11	2	10.25	0	0.00	10.30	2	2,461	0.08%
2022/01/06	10	10.30	0	0.00	10.30	10	2,389	0.42%
2022/01/03	1	10.25	0	0.00	10.35	1	2,298	0.04%
2021/12/30	31	10.35	0	0.00	10.35	31	2,273	1.36%
2021/12/29	1	10.30	1	10.30	10.35	0	2,268	0.00%
2021/12/28	10	10.25	0	0.00	10.30	10	2,243	0.45%
2021/12/27	10	10.20	0	0.00	10.25	10	2,221	0.45%
2021/12/24	0	0.00	2	10.30	10.20	-2	2,209	-0.09%
2021/12/22	10	10.25	0.2	10.30	10.20	9.8	2,196	0.45%
2021/12/21	10	10.30	0	0.00	10.30	10	2,205	0.45%
2021/12/20	10	10.30	0	0.00	10.30	10	2,213	0.45%
2021/12/17	20	10.28	0	0.00	10.25	20	2,190	0.91%
2021/12/16	23	10.37	0	0.00	10.30	23	2,174	1.06%
2021/12/15	12	10.32	0	0.00	10.35	12	2,161	0.56%
2021/12/14	4	10.35	0	0.00	10.25	4	2,145	0.19%
2021/12/13	4	10.50	0	0.00	10.40	4	2,114	0.19%
2021/12/09	2	10.63	21	10.60	10.60	-19	2,090	-0.91%
2021/12/08	16	10.89	1	10.90	10.80	15	2,087	0.72%
2021/12/07	0	0.00	13	10.80	10.80	-13	2,059	-0.63%
2021/12/06	5	10.75	3	10.65	10.75	2	2,038	0.10%
2021/12/03	1	10.60	1	10.75	10.60	0	2,025	0.00%
2021/12/01	9	10.35	70	10.50	10.55	-61	2,035	-3.00%
2021/11/29	68	10.22	0	0.00	10.35	68	1,997	3.40%
2021/11/26	1	10.35	12	10.36	10.40	-11	1,959	-0.56%
2021/11/25	11	10.76	26	10.70	10.70	-15	1,920	-0.78%
2021/11/24	35	10.45	54	10.64	10.55	-19	1,829	-1.04%
2021/11/23	31	10.38	10	10.45	10.40	21	1,787	1.17%
2021/11/22	25	10.65	1	10.60	10.60	24	1,711	1.40%
2021/11/19	1	10.50	1	10.55	10.60	0	1,689	0.00%
2021/11/18	2	10.75	7	10.76	10.70	-5	1,653	-0.30%
2021/11/17	6	10.68	0	0.00	10.55	6	1,584	0.38%
2021/11/16	14	10.84	6	10.85	10.80	8	1,526	0.52%
2021/11/15	29	10.30	15.2	10.92	11.00	13.8	1,429	0.97%
2021/11/12	6	10.17	0	0.00	10.15	6	1,212	0.50%
2021/11/11	7	10.30	23	10.26	10.25	-16	1,148	-1.39%
2021/11/10	0	0.00	7	10.25	10.20	-7	1,107	-0.63%
2021/11/05	10	9.90	0	0.00	9.92	10	960	1.04%
2021/11/04	0	0.00	16	10.00	9.92	-16	963	-1.66%
2021/11/03	0	0.00	2	9.90	9.82	-2	910	-0.22%
2021/10/25	0	9.50	1	9.81	9.85	-1	975	-0.10%
2021/10/18	1	9.37	0	0.00	9.37	1	1,005	0.10%
2021/10/06	1	9.46	0	0.00	9.40	1	1,028	0.10%
2021/10/05	4	9.53	0	0.00	9.52	4	1,047	0.38%
2021/10/04	0	0.00	10	9.71	9.54	-10	1,043	-0.96%
2021/09/29	0	0.00	10	10.05	9.93	-10	1,030	-0.97%
2021/09/28	5	9.98	1	9.80	9.96	4	1,025	0.39%
2021/09/27	1	9.70	0	0.00	9.68	1	1,011	0.10%
2021/09/15	20	9.90	10	9.95	9.96	10	1,024	0.98%
2021/09/14	10	10.00	0	0.00	10.00	10	1,032	0.97%
2021/09/13	0	0.00	1	10.00	10.10	-1	1,027	-0.10%
2021/09/08	0	0.00	1	9.92	9.91	-1	981	-0.10%
2021/09/07	0	0.00	10	9.97	10.15	-10	967	-1.03%
2021/09/06	3	10.15	72	10.12	9.99	-69	949	-7.27%
2021/09/03	7	9.91	0	0.00	9.88	7	868	0.81%
2021/09/01	0	0.00	12	9.80	9.80	-12	843	-1.42%
2021/08/31	1	9.62	42	9.65	9.73	-41	835	-4.91%
2021/08/30	1	9.48	0	0.00	9.54	1	832	0.12%
2021/08/26	15	9.37	15	9.42	9.48	0	816	0.00%
2021/08/25	0	0.00	10	9.51	9.54	-10	820	-1.22%
2021/08/20	2	9.15	0	0.00	9.23	2	833	0.24%
2021/08/19	0	0.00	98	9.17	9.17	-98	834	-11.75%
2021/08/16	6	9.29	0	0.00	9.30	6	826	0.73%
2021/08/13	8	9.41	0	0.00	9.41	8	821	0.97%
2021/08/12	1	9.59	0	0.00	9.45	1	821	0.12%
2021/08/11	65	9.63	2	9.70	9.54	63	830	7.59%
2021/08/10	20	9.83	1	9.85	9.85	19	817	2.32%
2021/08/09	0	0.00	3	9.90	9.93	-3	844	-0.36%
2021/08/05	23	9.92	5	9.91	9.95	18	902	1.99%
2021/08/04	2	10.05	0	0.00	10.05	2	968	0.21%
2021/08/03	5	9.95	5	9.99	10.00	0	989	0.00%
2021/08/02	0	0.00	30	10.05	9.99	-30	991	-3.03%
2021/07/30	25	9.99	15	9.99	9.97	10	992	1.01%
2021/07/29	10	9.95	40	9.96	9.96	-30	1,006	-2.98%
2021/07/28	38	9.84	0	0.00	9.90	38	1,014	3.74%
2021/07/27	20	9.98	0	0.00	9.96	20	1,054	1.90%
2021/07/26	10	10.00	0	0.00	10.00	10	1,081	0.92%
2021/07/23	1	10.05	30	10.05	10.05	-29	1,094	-2.65%
2021/07/22	5	9.90	0	0.00	9.93	5	1,102	0.45%
2021/07/21	10	9.93	0	0.00	9.98	10	1,118	0.89%
2021/07/20	13	9.96	0	0.00	9.94	13	1,128	1.15%
2021/07/16	0	0.00	16	10.00	9.98	-16	1,252	-1.28%
2021/07/14	0	0.00	5	9.92	10.00	-5	1,343	-0.37%
2021/07/13	0	0.00	0.1	10.00	10.00	-0.1	1,383	0.00%
2021/07/12	0	10.00	10	10.18	10.00	-10	1,404	-0.71%
2021/07/09	0	0.00	5	9.92	9.92	-5	1,384	-0.36%
2021/07/08	0	0.00	2	9.99	10.00	-2	1,394	-0.14%
2021/07/07	10	9.88	0	0.00	9.79	10	1,393	0.72%
2021/07/02	1	9.77	0	0.00	9.77	1	1,429	0.07%
2021/07/01	0	0.00	3	9.81	9.78	-3	1,439	-0.21%
2021/06/29	0	0.00	2	9.88	9.89	-2	1,452	-0.14%
2021/06/24	0	0.00	110	10.08	10.05	-110	1,512	-7.27%	大賣/鉅額交易
2021/06/23	0	0.00	3	9.86	10.00	-3	1,517	-0.20%
2021/06/22	2	9.65	0	0.00	9.65	2	1,499	0.13%
2021/06/18	0	0.00	26	9.82	9.88	-26	1,495	-1.74%
2021/06/17	0	0.00	76	9.75	9.75	-76	1,490	-5.10%
2021/06/16	0	0.00	15	9.79	9.70	-15	1,495	-1.00%
2021/06/15	4	9.55	4	9.50	9.68	0	1,498	0.00%
2021/06/08	0	0.00	1	9.20	9.20	-1	1,532	-0.07%
2021/06/07	1	9.00	0	0.00	9.13	1	1,537	0.07%
2021/06/03	1	9.35	1	9.36	9.33	0	1,567	0.00%
2021/06/01	0	0.00	3	9.12	9.19	-3	1,579	-0.19%
2021/05/26	0	0.00	3	9.12	9.11	-3	1,612	-0.19%
2021/05/20	1	8.73	0	0.00	8.73	1	1,639	0.06%
2021/05/19	1	8.71	0	0.00	8.84	1	1,641	0.06%
2021/05/18	2	8.63	0	0.00	8.76	2	1,634	0.12%
2021/05/17	100	8.20	1	8.30	7.99	99	1,622	6.10%
2021/05/14	6	8.62	1	8.72	8.58	5	1,590	0.31%
2021/05/13	6	8.53	0	0.00	8.56	6	1,577	0.38%
2021/05/12	14	8.86	0	0.00	8.73	14	1,547	0.90%
2021/05/11	2	9.70	6	9.82	9.61	-4	1,458	-0.27%
2021/05/07	0	0.00	1	9.98	9.96	-1	1,406	-0.07%
2021/05/06	32	9.98	0	0.00	10.00	32	1,400	2.29%
2021/05/05	1	10.00	0	0.00	10.00	1	1,383	0.07%
2021/05/04	115	9.97	5	9.92	10.00	110	1,372	8.02%	大買/鉅額交易
2021/05/03	3	10.27	0	0.00	10.25	3	1,327	0.23%
2021/04/28	1	10.40	0	0.00	10.45	1	1,296	0.08%
2021/04/27	0	0.00	5	10.52	10.45	-5	1,303	-0.38%
2021/04/26	7	10.36	0	0.00	10.40	7	1,292	0.54%
2021/04/23	1	10.35	3	10.45	10.55	-2	1,284	-0.16%
2021/04/22	3	10.65	0	0.00	10.50	3	1,285	0.23%
2021/04/20	3	10.40	16	10.36	10.30	-13	1,116	-1.16%
2021/04/19	2	10.20	113	10.22	10.25	-111	1,099	-10.09%	大賣/鉅額交易
2021/04/16	0	0.00	4	10.01	10.05	-4	1,067	-0.37%
2021/04/14	1	9.75	0	0.00	9.77	1	1,029	0.10%
2021/04/12	17	9.84	1	9.84	9.83	16	1,034	1.55%
2021/04/09	2	9.95	1	9.97	9.93	1	1,031	0.10%
2021/04/08	1	9.93	0	0.00	9.94	1	1,025	0.10%
2021/04/07	2	9.94	0	0.00	9.93	2	1,064	0.19%
2021/04/06	15	9.90	0	0.00	9.92	15	1,066	1.41%
2021/03/31	0	0.00	5	9.96	9.95	-5	1,054	-0.47%
2021/03/30	1	9.93	4	9.92	9.95	-3	1,053	-0.28%
2021/03/29	0	0.00	1.2	9.98	9.98	-1.2	1,055	-0.12%
2021/03/26	1	9.68	0	0.00	9.72	1	1,024	0.10%
2021/03/25	0	0.00	5	9.55	9.55	-5	1,033	-0.48%
2021/03/24	1	9.56	0	0.00	9.55	1	1,046	0.10%
2021/03/23	0	0.00	3	9.56	9.57	-3	1,055	-0.28%
2021/03/19	7	9.63	0	0.00	9.62	7	1,059	0.66%
2021/03/16	0	0.00	2	9.91	9.91	-2	1,098	-0.19%
2021/03/15	0	0.00	2	9.48	9.47	-2	1,176	-0.17%
2021/03/12	50	9.45	5	9.45	9.45	45	1,232	3.65%
2021/03/10	2	9.54	0	0.00	9.56	2	1,241	0.16%
2021/03/09	0	0.00	2	9.60	9.61	-2	1,249	-0.16%
2021/03/08	0	0.00	10	9.51	9.45	-10	1,254	-0.80%
2021/03/04	2	9.39	2	9.63	9.46	0	1,313	0.00%
2021/03/03	0	0.00	5	9.51	9.53	-5	1,407	-0.36%
2021/02/24	0	0.00	1	9.33	9.21	-1	1,446	-0.07%
2021/02/23	1	9.21	10	9.19	9.19	-9	1,453	-0.62%
2021/02/22	1	9.17	0	0.00	9.11	1	1,472	0.07%
2021/02/19	1	9.27	0	0.00	9.24	1	1,508	0.07%
2021/02/18	2	9.30	20	9.31	9.26	-18	1,691	-1.06%
2021/02/04	5	9.12	4	9.10	9.18	1	1,809	0.06%
2021/02/01	5	8.69	0	0.00	8.76	5	1,817	0.28%
2021/01/29	0	0.00	3	8.81	8.80	-3	1,824	-0.16%
2021/01/28	0	0.00	2	8.83	8.88	-2	1,823	-0.11%
2021/01/27	1.2	8.99	0	0.00	8.94	1.2	1,828	0.07%
2021/01/22	1	8.77	0	0.00	8.77	1	1,901	0.05%
2021/01/21	22	8.87	0	0.00	8.82	22	1,907	1.15%
2021/01/20	27	9.00	0	0.00	8.96	27	1,898	1.42%
2021/01/19	0	0.00	3	9.35	9.21	-3	1,890	-0.16%
2021/01/18	5	9.14	1	8.98	9.21	4	1,916	0.21%
2021/01/15	1	9.28	1	9.27	9.24	0	1,921	0.00%
2021/01/14	5	9.39	0	0.00	9.42	5	1,918	0.26%
2021/01/12	12	9.36	0	0.00	9.37	12	1,943	0.62%
2021/01/11	5	9.52	0	0.00	9.53	5	1,936	0.26%
2021/01/06	2	9.61	0	0.00	9.57	2	1,954	0.10%
2021/01/04	0	0.00	1	9.68	9.72	-1	1,969	-0.05%
2020/12/31	1	9.83	0	0.00	9.75	1	1,982	0.05%
2020/12/30	0	0.00	10	9.95	9.86	-10	1,987	-0.50%
2020/12/29	0	0.00	6	9.75	9.77	-6	1,953	-0.31%
2020/12/25	0	0.00	10	9.65	9.65	-10	2,007	-0.50%
2020/12/22	7	9.36	0	0.00	9.24	7	2,049	0.34%
2020/12/21	3	9.38	0	0.00	9.38	3	2,085	0.14%
2020/12/18	4	9.51	2	9.56	9.50	2	2,098	0.10%
2020/12/17	6	9.72	0	0.00	9.63	6	2,159	0.28%
2020/12/16	0	0.00	17	9.55	9.65	-17	2,327	-0.73%
2020/12/14	3	9.70	0	0.00	9.70	3	2,395	0.13%
2020/12/11	15	9.58	1	9.68	9.57	14	2,466	0.57%
2020/12/10	3	9.37	3	9.42	9.53	0	2,493	0.00%
2020/12/09	6	9.59	5	9.81	9.47	1	2,487	0.04%
2020/12/08	9	9.91	0	0.00	9.91	9	2,419	0.37%
2020/12/07	0	0.00	3	10.20	10.15	-3	2,390	-0.13%
2020/12/04	0	0.00	5	10.30	10.25	-5	2,420	-0.21%
2020/12/03	0	0.00	4	10.25	10.20	-4	2,536	-0.16%
2020/12/02	5	10.35	0	0.00	10.35	5	2,614	0.19%
2020/12/01	1	10.45	22	10.40	10.45	-21	2,702	-0.78%
2020/11/30	5	10.65	6	10.59	10.45	-1	2,794	-0.04%
2020/11/27	2	10.53	4	10.39	10.55	-2	3,020	-0.07%
2020/11/26	0	0.00	6	10.10	10.10	-6	3,144	-0.19%
2020/11/25	0	0.00	7	9.98	9.99	-7	3,238	-0.22%
2020/11/24	1	9.90	1	9.98	9.91	0	3,326	0.00%
2020/11/23	0	0.00	9	9.95	9.95	-9	3,326	-0.27%
2020/11/20	0	0.00	5	9.95	9.85	-5	3,310	-0.15%
2020/11/19	0	0.00	14	9.96	9.89	-14	3,320	-0.42%
2020/11/18	21	9.75	1	9.85	9.74	20	3,302	0.61%
2020/11/17	25	9.91	5	9.92	9.80	20	3,265	0.61%
2020/11/16	0	0.00	30	10.35	10.30	-30	3,129	-0.96%
2020/11/13	10	10.44	41	10.43	10.40	-31	3,124	-0.99%
2020/11/12	0	0.00	17	10.29	10.40	-17	3,070	-0.55%
2020/11/11	0	0.00	10	10.20	10.35	-10	3,071	-0.33%
2020/11/10	40	10.07	3	10.15	10.15	37	3,075	1.20%
2020/11/09	39	10.11	0	0.00	10.20	39	3,105	1.26%
2020/11/06	18	10.16	8	10.20	10.25	10	3,183	0.31%
2020/11/05	0	0.00	50	10.25	10.30	-50	3,179	-1.57%
2020/11/04	15	10.25	0	0.00	10.30	15	3,203	0.47%
2020/10/30	46	10.08	0	0.00	10.05	46	3,149	1.46%
2020/10/29	35	10.19	0	0.00	10.25	35	3,127	1.12%
2020/10/28	30	10.30	0	0.00	10.30	30	3,139	0.96%
2020/10/27	5	10.40	0	0.00	10.40	5	3,132	0.16%
2020/10/23	0	0.00	3	10.30	10.35	-3	3,083	-0.10%
2020/10/22	11	10.40	0	0.00	10.40	11	3,082	0.36%
2020/10/21	0	0.00	2	10.48	10.50	-2	3,075	-0.07%
2020/10/20	0	0.00	1	10.55	10.45	-1	3,074	-0.03%
2020/10/19	0	0.00	3	10.55	10.55	-3	3,057	-0.10%
2020/10/16	0	0.00	1	10.70	10.55	-1	3,052	-0.03%
2020/10/14	1	10.80	1	10.90	10.80	0	3,034	0.00%
2020/10/13	0	0.00	4	10.70	10.90	-4	3,121	-0.13%
2020/10/12	2	10.65	2	10.65	10.70	0	3,117	0.00%
2020/10/08	1	10.85	0	0.00	10.80	1	3,104	0.03%
2020/10/07	5	10.87	0	0.00	10.95	5	3,084	0.16%
2020/10/06	0	0.00	5	11.00	11.00	-5	3,072	-0.16%
2020/10/05	0	0.00	1	10.85	11.05	-1	3,068	-0.03%
2020/09/30	0	0.00	2	11.05	10.85	-2	3,052	-0.07%
2020/09/29	2	10.80	0	0.00	10.85	2	3,016	0.07%
2020/09/28	1	10.80	0	0.00	10.90	1	3,021	0.03%
2020/09/25	3	10.53	11	10.95	10.75	-8	3,029	-0.26%
2020/09/24	4	10.95	6	10.95	11.00	-2	2,979	-0.07%
2020/09/23	2	11.18	10	11.27	11.25	-8	2,918	-0.27%
2020/09/22	7	11.34	2	11.30	11.40	5	2,879	0.17%
2020/09/21	3	11.53	0	0.00	11.60	3	2,800	0.11%
2020/09/18	9	11.15	20	11.20	11.20	-11	2,624	-0.42%
2020/09/17	2	11.00	0	0.00	11.05	2	2,605	0.08%
2020/09/16	2	11.05	0	0.00	10.95	2	2,552	0.08%
2020/09/15	5	10.35	60	10.50	10.50	-55	2,476	-2.22%
2020/09/14	24	10.35	13	10.46	10.30	11	2,443	0.45%
2020/09/11	15	10.20	21	10.24	10.25	-6	2,417	-0.25%
2020/09/10	9	10.31	0	0.00	10.35	9	2,386	0.38%
2020/09/09	25	10.40	0	0.00	10.50	25	2,367	1.06%
2020/09/08	37	10.70	55	10.52	10.40	-18	2,331	-0.77%
2020/09/07	5	11.22	1	11.30	11.05	4	2,237	0.18%
2020/09/04	21	11.44	7	11.63	11.55	14	2,173	0.64%
2020/09/03	3	11.68	5	11.78	11.80	-2	2,080	-0.10%
2020/09/02	78	11.80	24	11.89	12.00	54	1,976	2.73%
2020/09/01	29	11.06	218.8	11.15	11.15	-189.8	1,705	-11.13%	大賣/鉅額交易
2020/08/31	30	10.02	0	0.00	10.15	30	1,493	2.01%
2020/08/28	70	10.07	4	10.21	10.00	66	1,452	4.54%
2020/08/27	44	10.07	0	0.00	10.05	44	1,420	3.10%
2020/08/25	0	0.00	5	10.13	10.10	-5	1,469	-0.34%
2020/08/21	0	0.00	26	9.96	10.00	-26	1,453	-1.79%
2020/08/20	42	9.80	10	9.79	9.83	32	1,441	2.22%
2020/08/19	9	10.04	1	10.10	10.05	8	1,392	0.57%
2020/08/18	5	10.10	0	0.00	10.10	5	1,379	0.36%
2020/08/17	0	0.00	0.5	10.10	10.15	-0.5	1,345	-0.04%
2020/08/14	16	10.10	0	0.00	10.10	16	1,334	1.20%
2020/08/12	1	10.50	41	10.39	10.30	-40	1,301	-3.07%
2020/08/10	0	0.00	6	10.08	9.99	-6	1,251	-0.48%
2020/08/07	26	9.88	0	0.00	9.91	26	1,248	2.08%
2020/08/06	2	9.91	0	0.00	9.89	2	1,256	0.16%
2020/08/05	1	9.95	0	0.00	9.96	1	1,281	0.08%
2020/08/04	0	0.00	9	10.00	9.99	-9	1,313	-0.69%
2020/08/03	0	0.00	40	10.03	9.99	-40	1,338	-2.99%
2020/07/31	40	9.89	0	0.00	9.86	40	1,341	2.98%
2020/07/30	0	0.00	4	9.86	9.89	-4	1,366	-0.29%
2020/07/29	0	0.00	25	9.81	9.84	-25	1,390	-1.80%
2020/07/28	13	9.56	0	0.00	9.44	13	1,426	0.91%
2020/07/27	16	9.68	0	0.00	9.69	16	1,453	1.10%
2020/07/24	1	9.81	2	9.83	9.81	-1	1,460	-0.07%
2020/07/22	1	9.96	0	0.00	9.95	1	1,471	0.07%
2020/07/17	2	10.38	25	10.50	10.10	-23	1,462	-1.57%
2020/07/16	2	10.25	25	10.15	10.15	-23	1,387	-1.66%
2020/07/15	0	0.00	35	9.88	9.82	-35	1,368	-2.56%
2020/07/14	31	9.79	2	9.80	9.77	29	1,398	2.07%
2020/07/13	6	9.84	0	0.00	9.86	6	1,400	0.43%
2020/07/09	51	9.98	0	0.00	10.00	51	1,419	3.59%
2020/07/07	2	10.05	0	0.00	9.97	2	1,409	0.14%
2020/07/06	0	0.00	4	10.00	10.00	-4	1,403	-0.29%
2020/07/03	1	9.94	0	0.00	9.92	1	1,393	0.07%
2020/07/02	2	9.94	0	0.00	9.94	2	1,416	0.14%
2020/06/18	2	9.75	0	0.00	9.82	2	1,575	0.13%
2020/06/12	4	9.50	5	9.54	9.69	-1	1,699	-0.06%
2020/06/11	3	9.80	5	9.70	9.71	-2	1,734	-0.12%
2020/06/09	1	10.00	0	0.00	10.00	1	1,812	0.06%
2020/06/08	1	9.99	10	10.10	10.00	-9	1,904	-0.47%
2020/06/05	3	10.10	21	10.00	10.05	-18	1,905	-0.94%
2020/06/04	6	10.02	0	0.00	10.00	6	1,947	0.31%
2020/06/03	18	10.64	7	10.69	10.30	11	1,917	0.57%
2020/06/02	20	10.48	13	10.56	10.45	7	1,851	0.38%
2020/06/01	5	10.20	1	10.20	10.20	4	1,835	0.22%
2020/05/28	5	9.99	1	9.99	9.98	4	1,917	0.21%
2020/05/27	0	0.00	1	10.10	10.00	-1	2,008	-0.05%
2020/05/22	2	10.00	0	0.00	10.00	2	2,132	0.09%
2020/05/20	2	10.05	0	0.00	10.05	2	2,146	0.09%
2020/05/19	0	0.00	3	10.22	10.05	-3	2,144	-0.14%
2020/05/18	0	0.00	6	10.05	10.00	-6	2,136	-0.28%
2020/05/15	3	9.87	17	9.99	9.79	-14	2,117	-0.66%
2020/05/14	1	9.99	0	0.00	9.91	1	2,098	0.05%
2020/05/13	1	9.98	4	10.10	10.10	-3	2,079	-0.14%
2020/05/12	3	10.05	6	10.16	10.10	-3	2,074	-0.14%
2020/05/11	7	10.19	5	10.20	10.20	2	2,070	0.10%
2020/05/08	4	10.18	1	10.10	10.10	3	2,083	0.14%
2020/05/07	3	10.10	12	10.00	10.30	-9	2,067	-0.44%
2020/05/06	7	9.93	4	10.05	9.98	3	2,049	0.15%
2020/05/05	19	9.97	25	10.06	9.98	-6	2,062	-0.29%
2020/05/04	1	9.59	10	9.41	9.84	-9	2,046	-0.44%
2020/04/30	5	9.66	0	0.00	9.82	5	2,017	0.25%
2020/04/28	5	8.66	0	0.00	8.76	5	2,019	0.25%
2020/04/27	8	8.51	0	0.00	8.55	8	2,067	0.39%
2020/04/24	2	8.33	0	0.00	8.36	2	2,066	0.10%
2020/04/23	0	0.00	22	8.25	8.36	-22	2,079	-1.06%
2020/04/22	5	8.20	30	7.86	8.25	-25	2,124	-1.18%
2020/04/21	4	8.25	0	0.00	8.16	4	2,129	0.19%
2020/04/17	11	8.70	0	0.00	8.53	11	2,131	0.52%
2020/04/16	1	8.49	0	0.00	8.53	1	2,127	0.05%
2020/04/15	2	8.46	0	0.00	8.49	2	2,133	0.09%
2020/04/14	4	7.99	1	8.10	8.06	3	2,151	0.14%
2020/04/10	5	7.96	0	0.00	8.00	5	2,182	0.23%
2020/04/09	1	7.95	0	0.00	7.82	1	2,211	0.05%
2020/04/07	18	8.02	0	0.00	7.87	18	2,263	0.80%
2020/04/01	2	7.32	0	0.00	7.39	2	2,561	0.08%
2020/03/30	2	7.29	26	7.12	7.35	-24	2,689	-0.89%
2020/03/27	7	7.45	12	7.58	7.42	-5	2,838	-0.18%
2020/03/26	25	7.64	1	7.64	7.64	24	2,831	0.85%
2020/03/25	19	6.87	200	6.98	6.95	-181	2,810	-6.44%	大賣/鉅額交易
2020/03/24	1	6.34	0	0.00	6.36	1	2,817	0.04%
2020/03/20	0	0.00	1	6.22	6.22	-1	2,852	-0.04%
2020/03/19	101	5.90	6	5.73	5.73	95	2,823	3.36%	大買/
2020/03/18	6	6.49	5	6.66	6.36	1	2,806	0.04%
2020/03/17	100	6.48	0	0.00	6.41	100	2,794	3.58%
2020/03/16	3	6.90	0	0.00	6.99	3	2,744	0.11%
2020/03/13	2	7.25	146	7.14	7.29	-144	2,690	-5.35%	大賣/鉅額交易
2020/03/12	8	7.97	5	7.93	7.93	3	2,622	0.11%
2020/03/11	3	8.80	18	8.77	8.58	-15	2,516	-0.60%
2020/03/10	2	8.55	18	8.65	8.66	-16	2,503	-0.64%
2020/03/09	3	9.05	1	8.94	8.93	2	2,437	0.08%
2020/03/06	4	9.36	2	9.41	9.38	2	2,388	0.08%
2020/03/04	8	9.06	0	0.00	9.17	8	2,348	0.34%
2020/03/02	8	9.30	3	9.18	9.15	5	2,256	0.22%
2020/02/27	57	10.08	67	9.99	9.98	-10	2,154	-0.46%
2020/02/25	5	10.25	0	0.00	10.35	5	2,027	0.25%
2020/02/18	1	10.45	1	10.45	10.50	0	2,035	0.00%
2020/02/17	1	10.45	1	10.50	10.55	0	2,029	0.00%
2020/02/12	5	10.72	0	0.00	10.65	5	2,013	0.25%
2020/02/11	2	10.85	0	0.00	10.80	2	1,998	0.10%
2020/02/10	8	10.70	264	10.65	10.70	-256	1,947	-13.14%	大賣/鉅額交易
2020/02/07	15	10.78	15	10.85	10.85	0	1,942	0.00%
2020/02/06	4	10.85	8	10.91	10.80	-4	1,936	-0.21%
2020/02/04	1	10.40	0	0.00	10.55	1	1,903	0.05%
2020/02/03	77	10.07	0	0.00	10.35	77	1,915	4.02%
2020/01/31	7	10.21	23	10.32	10.35	-16	1,897	-0.84%
2020/01/30	90	10.19	44	10.49	10.25	46	1,883	2.44%
2020/01/20	0	0.00	6	10.95	11.00	-6	1,836	-0.33%
2020/01/17	0	0.00	1.4	10.78	10.90	-1.4	1,830	-0.08%
2020/01/16	19	10.93	0	0.00	10.80	19	1,819	1.04%
2020/01/15	4	10.90	1	10.95	10.95	3	1,774	0.17%
2020/01/14	0	0.00	3	10.95	10.95	-3	1,768	-0.17%
2020/01/13	0	0.00	1	10.95	10.95	-1	1,770	-0.06%
2020/01/10	1	10.45	0	0.00	10.60	1	1,764	0.06%
2020/01/09	3	10.75	0	0.00	10.65	3	1,751	0.17%
2020/01/08	6	10.64	2	10.55	10.50	4	1,734	0.23%
2020/01/07	2	10.80	0	0.00	10.90	2	1,694	0.12%
2020/01/06	5	10.95	8	10.98	10.90	-3	1,676	-0.18%
2020/01/03	10	10.95	0	0.00	10.85	10	1,647	0.61%
2020/01/02	1	10.90	13	10.94	11.00	-12	1,611	-0.74%
2019/12/31	15	10.79	12	10.91	10.90	3	1,611	0.19%
2019/12/30	39	11.09	44	10.98	10.80	-5	1,577	-0.32%
2019/12/27	6	11.20	26	11.12	11.30	-20	1,427	-1.40%
2019/12/26	30	10.51	9.9	10.61	10.70	20.1	1,305	1.54%
2019/12/25	3	9.99	2.2	10.02	10.35	0.8	1,226	0.07%
2019/12/24	35	10.16	17	10.28	10.10	18	1,181	1.52%
2019/12/23	10	9.69	0	0.00	9.78	10	1,033	0.97%
2019/12/20	2	9.51	7	9.53	9.48	-5	1,047	-0.48%
2019/12/19	1	9.63	20	9.43	9.48	-19	1,035	-1.83%
2019/12/18	15	9.25	14	9.13	9.35	1	990	0.10%
2019/12/17	0	0.00	11	8.97	8.96	-11	971	-1.13%
2019/12/16	30	8.86	2	8.89	8.83	28	965	2.90%
2019/12/13	25	8.75	0	0.00	8.79	25	962	2.60%
2019/12/12	1	8.88	40	8.89	8.90	-39	927	-4.21%
2019/12/11	40	8.75	0	0.00	8.77	40	914	4.37%
2019/12/10	5	8.42	5	8.48	8.47	0	930	0.00%
2019/12/04	0	0.00	1	8.23	8.19	-1	1,049	-0.10%
2019/11/28	2	8.24	0	0.00	8.23	2	1,234	0.16%
2019/11/19	2	8.20	0	0.00	8.20	2	1,729	0.12%
2019/11/08	2	8.45	1	8.42	8.41	1	1,921	0.05%
2019/10/31	3	8.83	0	0.00	8.75	3	1,923	0.16%
2019/10/30	0	0.00	0.4	8.70	8.72	-0.4	1,913	-0.02%
2019/10/29	0	0.00	5	8.60	8.65	-5	1,908	-0.26%
2019/10/28	0	0.00	5	8.57	8.52	-5	1,897	-0.26%
2019/10/25	1	8.29	0	0.00	8.34	1	1,887	0.05%
2019/10/18	6	8.46	40	8.53	8.37	-34	1,878	-1.81%
2019/10/09	0	0.00	20	8.11	8.15	-20	1,833	-1.09%
2019/10/07	2	8.23	0	0.00	8.22	2	1,829	0.11%
2019/10/04	7	7.90	0	0.00	8.00	7	1,813	0.39%
2019/10/03	21	7.82	2	7.80	7.78	19	1,789	1.06%
2019/10/02	1	8.08	0	0.00	8.04	1	1,750	0.06%
2019/10/01	5	8.24	5	8.17	8.22	0	1,732	0.00%
2019/09/27	20	8.39	0	0.00	8.27	20	1,724	1.16%
2019/09/26	1	8.45	0	0.00	8.50	1	1,711	0.06%
2019/09/25	27	8.35	2	8.43	8.38	25	1,697	1.47%
2019/09/24	1	8.60	0	0.00	8.59	1	1,626	0.06%
2019/09/20	10	8.79	6	8.68	8.70	4	1,609	0.25%
2019/09/19	0	0.00	1	8.88	8.90	-1	1,580	-0.06%
2019/09/18	1	8.94	0	0.00	8.95	1	1,581	0.06%
2019/09/12	3	8.86	55	8.87	8.86	-52	1,559	-3.33%
2019/09/11	9	8.99	0	0.00	8.93	9	1,528	0.59%
2019/09/10	2	9.00	1	9.08	9.00	1	1,515	0.07%
2019/09/09	10	9.10	51	9.26	9.06	-41	1,491	-2.75%
2019/09/06	2	9.34	26	9.28	9.20	-24	1,468	-1.63%
2019/09/05	13	9.60	0	0.00	9.42	13	1,420	0.91%
2019/09/04	27	9.49	3	9.40	9.52	24	1,378	1.74%
2019/09/03	1	9.25	18	9.23	9.25	-17	1,320	-1.29%
2019/09/02	15	9.10	18	9.23	9.22	-3	1,295	-0.23%
2019/08/30	2	9.20	10	9.19	9.20	-8	1,254	-0.64%
2019/08/29	8	9.18	0	0.00	9.17	8	1,215	0.66%
2019/08/28	0	0.00	13	9.13	9.14	-13	1,188	-1.09%
2019/08/27	19	9.38	16	9.30	9.04	3	1,113	0.27%
2019/08/26	2	8.82	2	8.83	8.86	0	959	0.00%
2019/08/23	42	8.76	1	8.71	8.70	41	889	4.61%
2019/08/22	1	8.44	0	0.00	8.45	1	827	0.12%
2019/08/21	3	8.26	4	8.29	8.29	-1	790	-0.13%
2019/08/20	2	8.00	0	0.00	8.00	2	754	0.26%
2019/08/19	3	8.07	8	7.82	8.15	-5	722	-0.69%
2019/08/16	8	7.59	0	0.00	7.59	8	648	1.23%
2019/08/15	0	0.00	24	7.18	7.16	-24	633	-3.79%
2019/08/08	24	7.11	0	0.00	7.12	24	662	3.62%
2019/08/06	12	7.10	3	7.12	7.10	9	700	1.28%
2019/07/05	0	0.00	3	7.07	7.09	-3	755	-0.40%
2019/06/24	0	0.00	0.4	7.05	7.10	-0.4	838	-0.05%
2019/06/21	0	0.00	4	7.01	7.01	-4	838	-0.48%
2019/06/20	10	7.08	0	0.00	6.99	10	861	1.16%
2019/06/19	0	0.00	8	6.95	6.98	-8	874	-0.91%
2019/06/04	4	7.00	0	0.00	6.98	4	864	0.46%
2019/05/31	17	7.02	0	0.00	6.98	17	857	1.98%
2019/05/28	0	0.00	2	7.24	7.11	-2	829	-0.24%
2019/05/24	5	7.00	0	0.00	7.01	5	803	0.62%
2019/05/21	0	0.00	1	6.83	6.87	-1	759	-0.13%
2019/05/17	0	0.00	1	6.82	6.81	-1	747	-0.13%
2019/05/16	1	7.00	0	0.00	6.96	1	735	0.14%
2019/05/15	1	6.86	0	0.00	6.90	1	698	0.14%
2019/05/13	1	6.64	0	0.00	6.63	1	658	0.15%
2019/05/07	0	0.00	0.1	6.57	6.57	-0.1	655	-0.02%
2019/05/06	70	6.52	0	0.00	6.53	70	641	10.91%
2019/04/29	0	0.00	2	6.45	6.45	-2	611	-0.33%
2019/04/22	1	6.46	0	0.00	6.52	1	596	0.17%
2019/04/16	11	6.63	19	6.64	6.60	-8	559	-1.43%
2019/04/12	3	6.37	0	0.00	6.35	3	498	0.60%
2019/04/09	0	0.00	3	6.44	6.43	-3	487	-0.62%
2019/04/01	0	6.49	0	0.00	6.49	0	414	0.00%
2019/03/28	5	6.50	0	0.00	6.49	5	379	1.32%
2019/03/25	0	0.00	7	6.51	6.57	-7	352	-1.98%
2019/02/22	0	0.00	2	6.35	6.35	-2	275	-0.73%
2019/02/20	2	6.38	0	0.00	6.40	2	276	0.72%
2018/12/07	0	0.00	13	6.46	6.43	-13	533	-2.44%
2018/12/03	0	0.00	13	6.58	6.59	-13	645	-2.01%
2018/11/30	0	0.00	11	6.55	6.54	-11	689	-1.60%
2018/11/29	0	0.00	3	6.56	6.49	-3	689	-0.44%
2018/11/28	3	6.52	0	0.00	6.49	3	686	0.44%
2018/11/26	2	6.52	0	0.00	6.49	2	704	0.28%
2018/11/22	14	6.51	0	0.00	6.45	14	728	1.92%
2018/11/19	0	0.00	5	6.56	6.54	-5	730	-0.68%
2018/11/16	0	0.00	5	6.48	6.43	-5	727	-0.69%
2018/11/15	0	0.00	34	6.46	6.42	-34	757	-4.49%
2018/10/18	0	0.00	20	6.50	6.45	-20	943	-2.12%
2018/10/12	3	6.28	7	6.43	6.44	-4	943	-0.42%
2018/10/11	5.1	6.41	0	0.00	6.41	5.1	939	0.54%
2018/10/08	0	0.00	1	7.19	7.10	-1	1,018	-0.10%
2018/10/05	10	7.22	0	0.00	7.18	10	1,014	0.99%
2018/10/02	0	0.00	1	7.40	7.36	-1	979	-0.10%
2018/09/27	5	7.43	0	0.00	7.42	5	955	0.52%
2018/09/11	12	7.45	0	0.00	7.49	12	799	1.50%
2018/09/10	17	7.46	0	0.00	7.51	17	798	2.13%
2018/09/05	0	0.00	1	7.43	7.41	-1	704	-0.14%
2018/08/28	1	7.50	0	0.00	7.50	1	704	0.14%
2018/08/24	1	7.47	0	0.00	7.48	1	711	0.14%
2018/08/23	20	7.48	0	0.00	7.49	20	708	2.82%
2018/08/21	0	0.00	50	7.64	7.47	-50	681	-7.34%
2018/08/10	0	0.00	0	7.60	7.43	0	641	-0.01%
2018/08/09	10	7.58	0	7.55	7.60	10	619	1.61%
2018/08/06	10	7.52	0	0.00	7.52	10	611	1.63%
2018/08/02	30	7.58	0	0.00	7.59	30	568	5.28%
2018/08/01	6	7.64	0	0.00	7.83	6	518	1.16%
2018/07/30	3	7.37	0.1	7.43	7.37	2.9	430	0.67%
2018/07/27	11	7.38	0	0.00	7.44	11	419	2.62%
2018/07/26	0	0.00	0	7.36	7.37	0	411	-0.01%
2018/07/25	1	7.35	0	0.00	7.38	1	414	0.24%
2018/07/23	2	7.37	0	0.00	7.40	2	414	0.48%
2018/07/10	0	0.00	5	7.43	7.43	-5	331	-1.51%
2018/07/06	9	7.36	0	0.00	7.37	9	334	2.69%
2018/07/05	0.1	7.40	0	0.00	7.45	0.1	355	0.01%
2018/07/04	2	7.53	0	0.00	7.52	2	363	0.55%
2018/06/26	2	7.67	0	0.00	7.70	2	413	0.48%
2018/06/14	2	7.76	0	0.00	7.75	2	420	0.48%
2018/06/13	0	0.00	1	7.84	7.81	-1	417	-0.24%
2018/06/12	1	7.89	0	0.00	7.89	1	419	0.24%
2018/05/25	5	7.72	0	0.00	7.76	5	457	1.09%
2018/05/24	33	7.77	0	0.00	7.72	33	458	7.19%
2018/05/23	20	7.77	0	0.00	7.75	20	459	4.35%
2018/05/22	20	7.77	0	0.00	7.76	20	457	4.37%
2018/05/21	55	7.76	14	7.76	7.75	41	457	8.97%
2018/05/15	0.1	7.65	0	0.00	7.67	0.1	478	0.01%
2018/05/04	0	0.00	10	7.74	7.76	-10	468	-2.14%
2018/05/02	0.1	7.74	0	0.00	7.76	0.1	469	0.01%
2018/04/30	0	0.00	6	7.77	7.79	-6	472	-1.27%
2018/04/24	0.1	7.85	0	0.00	7.85	0.1	475	0.01%
2018/04/17	0.1	7.80	0	0.00	7.86	0.1	486	0.01%
2018/04/10	10	8.20	0	0.00	8.18	10	468	2.13%
2018/04/03	0.1	7.91	0	0.00	7.99	0.1	458	0.01%
2018/04/02	0.1	7.26	4	7.94	7.97	-4	455	-0.87%
2018/03/31	0.1	7.90	0	0.00	7.92	0.1	455	0.02%
2018/03/30	2	7.93	3	7.94	7.94	-1	456	-0.22%
2018/03/29	0	0.00	1	8.01	7.97	-1	449	-0.22%
2018/03/28	0.1	8.02	0	0.00	8.10	0.1	439	0.02%
2018/03/15	0	0.00	2	8.17	8.16	-2	420	-0.48%
2018/03/12	3	8.45	167	8.11	8.11	-164	401	-40.85%	大賣/鉅額交易
2018/03/08	6	7.69	0	0.00	7.71	6	344	1.74%
2018/03/07	21	7.68	0	0.00	7.68	21	336	6.24%
2018/03/06	10	7.69	0	0.00	7.68	10	337	2.97%
2018/03/05	5	7.67	0	0.00	7.65	5	336	1.49%
2018/03/02	10	7.70	3	7.70	7.70	7	334	2.09%
2018/03/01	55	7.69	0	0.00	7.71	55	330	16.64%
2018/02/27	31	7.66	0	0.00	7.65	31	323	9.57%
2018/02/22	0	0.00	4.9	7.57	7.57	-4.9	319	-1.54%
2018/02/08	1	7.60	0	0.00	7.63	1	309	0.32%
2018/02/07	31	7.88	0	0.00	7.80	31	296	10.46%
2018/02/06	4	8.00	0	0.00	7.79	4	293	1.36%
2018/02/05	16	8.14	0	0.00	8.12	16	281	5.67%
2018/02/02	30	8.18	0	0.00	8.18	30	284	10.53%
2018/02/01	30	8.21	0	0.00	8.17	30	285	10.49%
2018/01/31	30	8.16	0	0.00	8.16	30	285	10.52%
2018/01/30	5	8.18	0	0.00	8.16	5	283	1.76%
2018/01/26	30	8.17	0	0.00	8.17	30	285	10.50%
2018/01/25	2	8.20	0	0.00	8.17	2	287	0.70%
2018/01/24	1	8.15	0	0.00	8.19	1	289	0.35%
2018/01/23	5	8.21	0	0.00	8.18	5	287	1.74%
2018/01/22	9	8.22	0	0.00	8.19	9	286	3.14%
2018/01/19	2	8.26	0	0.00	8.25	2	285	0.70%
2018/01/17	2	8.22	271	8.25	8.28	-269	282	-95.16%	大賣/鉅額交易
2018/01/16	0	0.00	0.3	8.28	8.28	-0.3	283	-0.09%
2018/01/12	2	8.22	0	0.00	8.30	2	282	0.71%
2018/01/09	1	8.33	0	0.00	8.32	1	261	0.38%