和桐 (1714)-凱基-基隆券商分點個股進出

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

和桐

(1714)

可現股當沖

股價
8.49
漲跌
--
漲幅
0.00%
成交量
480張
產業
上市化學類股
265人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

和桐 (1714)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	20	8.49	0	0.00	8.49	20	1,365	1.47%
2024/11/19	20	8.50	0	0.00	8.52	20	1,380	1.45%
2024/11/18	0	0.00	27	8.50	8.49	-27	1,415	-1.91%
2024/11/15	30	8.51	6	8.53	8.50	24	1,434	1.67%
2024/11/14	5	8.34	20	8.36	8.36	-15	1,453	-1.03%
2024/11/13	10	8.41	10	8.43	8.41	0	1,484	0.00%
2024/11/12	10	8.43	0	0.00	8.41	10	1,515	0.66%
2024/11/11	0	0.00	11	8.53	8.51	-11	1,552	-0.71%
2024/11/08	0	0.00	101	8.51	8.52	-101	1,582	-6.38%	大賣/鉅額交易
2024/11/06	1.1	8.35	0	0.00	8.34	1.1	1,850	0.06%
2024/11/01	7	8.40	0	0.00	8.41	7	2,072	0.34%
2024/10/30	10	8.40	0	0.00	8.41	10	2,108	0.47%
2024/10/29	1	8.44	0	0.00	8.45	1	2,152	0.05%
2024/10/25	10	8.56	0	0.00	8.55	10	2,179	0.46%
2024/10/24	10	8.56	37	8.58	8.58	-27	2,225	-1.21%
2024/10/22	20	8.55	0	0.00	8.54	20	2,261	0.88%
2024/10/21	0	0.00	1	8.56	8.56	-1	2,312	-0.04%
2024/10/18	0	0.00	10	8.54	8.53	-10	2,374	-0.42%
2024/10/17	10	8.56	20	8.58	8.57	-10	2,466	-0.41%
2024/10/16	11	8.52	0	0.00	8.48	11	2,516	0.44%
2024/10/15	20	8.51	5	8.53	8.52	15	2,543	0.59%
2024/10/14	0	0.00	20	8.59	8.60	-20	2,541	-0.79%
2024/10/11	2	8.55	0	0.00	8.56	2	2,588	0.08%
2024/10/09	20	8.66	0	0.00	8.61	20	2,680	0.75%
2024/10/08	10	8.87	13	8.87	8.86	-3	2,647	-0.11%
2024/10/07	1	8.95	0	0.00	8.96	1	2,691	0.04%
2024/10/04	0	0.00	16	8.98	8.95	-16	2,750	-0.58%
2024/10/01	3	8.97	0	0.00	8.96	3	2,841	0.11%
2024/09/30	55	9.06	10	9.08	9.00	45	2,897	1.55%
2024/09/27	1	8.92	1	8.99	8.97	0	2,998	0.00%
2024/09/25	30	8.89	0	0.00	8.87	30	3,045	0.98%
2024/09/24	10	8.89	0	0.00	8.86	10	3,061	0.33%
2024/09/23	16	8.92	8	8.92	8.91	8	3,080	0.26%
2024/09/20	10	8.92	11	8.98	9.02	-1	3,084	-0.03%
2024/09/19	3	8.88	0	0.00	8.88	3	3,049	0.10%
2024/09/18	10	8.82	0	0.00	8.83	10	3,057	0.33%
2024/09/16	0	0.00	10	8.87	8.87	-10	3,068	-0.33%
2024/09/13	20	8.68	0	0.00	8.69	20	3,084	0.65%
2024/09/12	3	8.61	0	0.00	8.63	3	3,122	0.10%
2024/09/11	20	8.59	6	8.59	8.58	14	3,166	0.44%
2024/09/10	0	0.00	40	8.59	8.53	-40	3,200	-1.25%
2024/09/09	14	8.49	0	0.00	8.55	14	3,226	0.43%
2024/09/06	4	8.57	20	8.58	8.57	-16	3,261	-0.49%
2024/09/05	42	8.58	0	0.00	8.56	42	3,399	1.24%
2024/09/04	12	8.64	20	8.66	8.53	-8	3,623	-0.22%
2024/09/02	0	0.00	15	8.96	8.95	-15	3,668	-0.41%
2024/08/30	11	8.99	0	0.00	8.96	11	3,689	0.30%
2024/08/29	2	8.96	0	0.00	8.96	2	3,699	0.05%
2024/08/28	0	0.00	10	9.01	9.01	-10	3,725	-0.27%
2024/08/23	4	8.93	10	8.94	8.94	-6	3,812	-0.16%
2024/08/22	3	8.98	0	0.00	9.00	3	3,853	0.08%
2024/08/21	1	8.92	11	8.93	8.90	-10	3,830	-0.26%
2024/08/20	12	8.86	0	0.00	8.85	12	3,841	0.31%
2024/08/16	10	8.91	0	0.00	8.91	10	3,861	0.26%
2024/08/14	0	0.00	10	9.22	9.22	-10	3,914	-0.26%
2024/08/12	6	9.19	0	0.00	9.19	6	3,969	0.15%
2024/08/09	10	9.23	0	0.00	9.19	10	4,004	0.25%
2024/08/08	53	9.30	0	0.00	9.23	53	4,013	1.32%
2024/08/07	14	9.80	0	0.00	9.79	14	4,006	0.35%
2024/08/06	11	9.47	10	9.41	9.58	1	4,158	0.02%
2024/08/05	22	9.72	10	9.49	9.44	12	4,443	0.27%
2024/08/02	7	10.15	10	10.25	10.15	-3	4,337	-0.07%
2024/08/01	10	10.30	1	10.45	10.45	9	4,344	0.21%
2024/07/30	0	0.00	20	10.33	10.35	-20	4,364	-0.46%
2024/07/29	10	10.30	10	10.25	10.20	0	4,362	0.00%
2024/07/26	0	0.00	10	10.10	10.25	-10	4,322	-0.23%
2024/07/23	9	10.25	9	10.20	10.20	0	4,327	0.00%
2024/07/22	10	10.00	23	10.13	10.20	-13	4,310	-0.30%
2024/07/19	19	10.07	9	10.09	10.10	10	4,250	0.24%
2024/07/18	4	10.39	23	10.34	10.30	-19	4,179	-0.45%
2024/07/15	0	0.00	0	10.15	10.10	0	4,025	0.00%
2024/07/12	0	0.00	10	10.20	10.15	-10	4,004	-0.25%
2024/07/11	20	10.10	2	10.08	10.05	18	3,958	0.45%
2024/07/10	0	0.00	3	10.32	10.30	-3	3,866	-0.08%
2024/07/09	11	10.35	0	0.00	10.20	11	3,857	0.29%
2024/07/08	10	10.50	0.6	10.50	10.45	9.4	3,799	0.25%
2024/07/05	10	10.48	9	10.55	10.55	1	3,739	0.03%
2024/07/04	40	10.40	12	10.40	10.35	28	3,649	0.77%
2024/07/03	0	0.00	13	10.39	10.40	-13	3,594	-0.36%
2024/07/02	10	10.05	18	10.10	10.15	-8	3,459	-0.23%
2024/06/27	0	0.00	13	9.90	9.90	-13	3,359	-0.39%
2024/06/25	11	9.93	0	0.00	9.94	11	3,334	0.33%
2024/06/24	0	0.00	11	9.97	9.98	-11	3,333	-0.33%
2024/06/21	0	0.00	10	10.05	10.05	-10	3,349	-0.30%
2024/06/20	9	9.95	0	0.00	9.95	9	3,470	0.26%
2024/06/19	18	9.97	20.5	10.00	9.95	-2.5	3,447	-0.07%
2024/06/13	10	9.90	0	0.00	9.94	10	3,397	0.29%
2024/06/12	30	10.00	18	10.05	10.10	12	3,372	0.36%
2024/06/11	3	10.15	0	0.00	10.15	3	3,261	0.09%
2024/06/07	0	0.00	24	9.79	9.77	-24	3,037	-0.79%
2024/06/06	12	9.71	10	9.61	9.63	2	2,990	0.07%
2024/06/05	10	9.76	0	0.00	9.76	10	2,946	0.34%
2024/06/04	2	9.76	0	0.00	9.77	2	2,945	0.07%
2024/06/03	1	9.85	13	9.90	9.82	-12	2,964	-0.40%
2024/05/31	0	0.00	10	9.89	9.89	-10	2,940	-0.34%
2024/05/30	0	0.00	11.4	9.83	9.86	-11.4	2,889	-0.39%
2024/05/28	0	0.00	10	9.82	9.82	-10	2,841	-0.35%
2024/05/23	0	0.00	10	9.61	9.67	-10	2,806	-0.36%
2024/05/21	23	9.76	0	0.00	9.69	23	2,752	0.84%
2024/05/16	1	9.83	0	0.00	9.83	1	2,563	0.04%
2024/05/15	0	0.00	40	9.80	9.80	-40	2,523	-1.59%
2024/05/14	37	9.71	0	0.00	9.68	37	2,468	1.50%
2024/05/13	15	9.83	3	9.86	9.87	12	2,360	0.51%
2024/05/10	10	9.71	7	9.66	9.65	3	2,187	0.14%
2024/05/09	0	0.00	25	9.65	9.55	-25	1,996	-1.25%
2024/05/07	10	9.10	9	9.04	9.04	1	1,630	0.06%
2024/05/06	10	9.13	8	9.14	9.15	2	1,581	0.13%
2024/05/03	3	9.12	20	9.11	9.09	-17	1,551	-1.10%
2024/05/02	20	9.01	0	0.00	9.03	20	1,492	1.34%
2024/04/30	10	8.94	29	8.96	8.96	-19	1,469	-1.29%
2024/04/29	30	8.95	0	0.00	8.97	30	1,464	2.05%
2024/04/25	0	0.00	10	8.84	8.88	-10	1,423	-0.70%
2024/04/24	10	8.84	0	0.00	8.85	10	1,420	0.70%
2024/04/22	0	0.00	4	8.79	8.81	-4	1,471	-0.27%
2024/04/15	0	0.00	19	8.83	8.80	-19	1,470	-1.29%
2024/04/11	0	0.00	10	8.79	8.79	-10	1,466	-0.68%
2024/04/08	8	8.77	8	8.76	8.79	0	1,468	0.00%
2024/04/02	3	8.77	0.4	8.77	8.75	2.6	1,453	0.18%
2024/03/29	10	8.75	0	0.00	8.78	10	1,442	0.69%
2024/03/28	12	8.78	0	0.00	8.76	12	1,450	0.83%
2024/03/27	0	0.00	10	8.82	8.81	-10	1,449	-0.69%
2024/03/26	8	8.69	20	8.71	8.70	-12	1,434	-0.84%
2024/03/25	37	8.78	0	0.00	8.72	37	1,412	2.62%
2024/03/22	0	0.00	10	9.06	9.07	-10	1,277	-0.78%
2024/03/21	7	9.05	0	0.00	9.06	7	1,282	0.55%
2024/03/20	10	9.05	3	9.06	9.04	7	1,282	0.55%
2024/03/19	0	0.00	4	9.08	9.08	-4	1,270	-0.31%
2024/03/18	12	9.05	4	9.08	9.10	8	1,227	0.65%
2024/03/15	0	0.00	13	9.11	9.07	-13	1,225	-1.06%
2024/03/13	0	0.00	10	8.89	8.93	-10	1,218	-0.82%
2024/03/12	0	0.00	2	8.93	8.93	-2	1,275	-0.16%
2024/03/11	0	0.00	9	8.92	8.89	-9	1,306	-0.69%
2024/03/08	0	0.00	3	8.91	8.91	-3	1,351	-0.22%
2024/03/07	0	0.00	6	9.01	9.01	-6	1,414	-0.42%
2024/03/05	0	0.00	7	9.05	9.05	-7	1,454	-0.48%
2024/03/01	17	9.08	0	0.00	9.05	17	1,502	1.13%
2024/02/29	8	9.09	0.9	9.09	9.09	7.1	1,548	0.46%
2024/02/27	1	9.10	8	9.13	9.07	-7	1,551	-0.45%
2024/02/26	17	9.15	17	9.18	9.15	0	1,556	0.00%
2024/02/22	10	9.02	0	0.00	9.01	10	1,534	0.65%
2024/02/21	2	9.02	0	0.00	8.99	2	1,538	0.13%
2024/02/16	10	8.95	0	0.00	8.95	10	1,595	0.63%
2024/01/29	0	0.00	0	8.99	8.99	0	1,700	0.00%
2024/01/25	0	0.00	12	8.94	8.93	-12	1,704	-0.70%
2024/01/23	0	0.00	1.5	8.94	8.93	-1.5	1,703	-0.09%
2024/01/22	13	8.90	0	0.00	8.90	13	1,700	0.76%
2024/01/16	0	0.00	1	9.02	8.99	-1	1,678	-0.06%
2024/01/12	1	9.21	0	0.00	9.18	1	1,635	0.06%
2024/01/08	0	0.00	3	9.09	9.08	-3	1,608	-0.19%
2024/01/05	0	0.00	20.7	9.09	9.10	-20.7	1,613	-1.28%
2023/12/29	0	0.00	1	9.15	9.13	-1	1,589	-0.06%
2023/12/28	0	0.00	1	9.09	9.14	-1	1,605	-0.06%
2023/12/26	0	0.00	26	9.12	9.11	-26	1,609	-1.62%
2023/12/22	10	9.19	19	9.19	9.15	-9	1,597	-0.56%
2023/12/21	0	0.00	6	9.23	9.20	-6	1,591	-0.38%
2023/12/20	9	9.22	10	9.22	9.23	-1	1,593	-0.06%
2023/12/19	0	0.00	1	9.15	9.15	-1	1,605	-0.06%
2023/12/18	33	9.24	10	9.22	9.22	23	1,604	1.43%
2023/12/12	2	9.10	0	0.00	9.09	2	1,586	0.13%
2023/12/08	3	9.17	3	9.15	9.12	0	1,553	0.00%
2023/12/07	1	9.20	0	0.00	9.17	1	1,520	0.07%
2023/12/01	0	0.00	0.5	9.25	9.27	-0.5	1,310	-0.04%
2023/11/30	0	0.00	5	9.18	9.19	-5	1,254	-0.40%
2023/11/28	1	9.14	1	9.15	9.15	0	1,200	0.00%
2023/11/27	0	0.00	14	9.15	9.10	-14	1,178	-1.19%
2023/11/24	0	0.00	1	9.00	9.00	-1	1,127	-0.09%
2023/11/20	0	0.00	0	8.96	8.96	0	1,058	0.00%
2023/11/16	0	0.00	8	8.95	8.94	-8	1,027	-0.78%
2023/11/15	2	8.78	0	0.00	8.82	2	981	0.20%
2023/11/10	0	0.00	1	8.67	8.68	-1	931	-0.11%
2023/11/09	0	0.00	32	8.60	8.66	-32	919	-3.48%
2023/11/08	3	8.49	10	8.53	8.48	-7	884	-0.79%
2023/11/07	10	8.50	13	8.52	8.51	-3	897	-0.33%
2023/11/06	15	8.51	0	0.00	8.51	15	924	1.62%
2023/11/03	10	8.46	0	0.00	8.43	10	912	1.10%
2023/11/02	18	8.43	0	0.00	8.46	18	914	1.97%
2023/10/31	0	0.00	10	8.43	8.40	-10	935	-1.07%
2023/10/30	10	8.45	0	8.48	8.46	10	962	1.04%
2023/10/25	0	0.00	10	8.41	8.42	-10	999	-1.00%
2023/10/24	8	8.38	0	0.00	8.40	8	1,023	0.78%
2023/10/23	0	0.00	10	8.48	8.40	-10	1,038	-0.96%
2023/10/20	0	0.00	10	8.32	8.31	-10	1,044	-0.96%
2023/10/19	0	0.00	20	8.36	8.36	-20	1,075	-1.86%
2023/10/18	11	8.38	24	8.34	8.37	-13	1,109	-1.17%
2023/10/17	32	8.43	0	0.00	8.39	32	1,103	2.90%
2023/10/16	0	0.00	11	8.39	8.41	-11	1,109	-0.99%
2023/10/13	0	0.00	1	8.38	8.37	-1	1,110	-0.09%
2023/10/11	0	0.00	10	8.33	8.31	-10	1,121	-0.89%
2023/10/05	10	8.26	0	0.00	8.25	10	1,146	0.87%
2023/10/04	18	8.26	9	8.26	8.23	9	1,155	0.78%
2023/10/03	19	8.36	10	8.37	8.34	9	1,145	0.79%
2023/10/02	9	8.34	0	0.00	8.36	9	1,158	0.78%
2023/09/28	10	8.36	0	0.00	8.35	10	1,175	0.85%
2023/09/27	3	8.35	0	0.00	8.35	3	1,190	0.25%
2023/09/26	0	8.49	0	0.00	8.36	0	1,205	0.00%
2023/09/22	12	8.37	0	0.00	8.37	12	1,223	0.98%
2023/09/21	0	8.51	0	0.00	8.42	0	1,206	0.00%
2023/09/20	0	0.00	9	8.51	8.51	-9	1,204	-0.75%
2023/09/19	0	0.00	10	8.56	8.56	-10	1,224	-0.82%
2023/09/18	10	8.51	10	8.51	8.52	0	1,219	0.00%
2023/09/15	2	8.49	7	8.49	8.50	-5	1,239	-0.40%
2023/09/14	0	0.00	12	8.49	8.49	-12	1,258	-0.95%
2023/09/13	25	8.47	11	8.46	8.47	14	1,279	1.09%
2023/09/12	11	8.39	14	8.44	8.44	-3	1,310	-0.23%
2023/09/11	0	0.00	20	8.41	8.38	-20	1,359	-1.47%
2023/09/08	18	8.40	12	8.40	8.40	6	1,375	0.44%
2023/09/07	11	8.53	0	0.00	8.47	11	1,400	0.79%
2023/09/05	11	8.54	9	8.57	8.57	2	1,474	0.14%
2023/09/04	0	8.67	10	8.61	8.57	-10	1,485	-0.67%
2023/09/01	0	0.00	18	8.61	8.61	-18	1,500	-1.20%
2023/08/31	18	8.53	10	8.56	8.57	8	1,535	0.52%
2023/08/30	2	8.52	0	0.00	8.52	2	1,980	0.10%
2023/08/29	10	8.44	12	8.45	8.46	-2	1,997	-0.10%
2023/08/28	21	8.45	10	8.48	8.43	11	2,003	0.55%
2023/08/25	0	0.00	9	8.45	8.44	-9	2,037	-0.44%
2023/08/24	11	8.43	0	0.00	8.41	11	2,040	0.54%
2023/08/23	2	8.43	6	8.44	8.42	-4	2,063	-0.19%
2023/08/22	10	8.40	1	8.43	8.42	9	2,073	0.43%
2023/08/18	2	8.45	10	8.48	8.42	-8	2,101	-0.38%
2023/08/17	27	8.40	19	8.44	8.42	8	2,110	0.38%
2023/08/16	24.1	8.47	10	8.46	8.46	14.1	2,109	0.67%
2023/08/15	32	8.55	0	0.00	8.54	32	2,104	1.52%
2023/08/11	11	8.61	11	8.67	8.64	0	2,122	0.00%
2023/08/10	1	8.59	55	8.59	8.59	-54	2,113	-2.56%
2023/08/09	12	8.53	5	8.57	8.52	7	2,090	0.33%
2023/08/08	10	8.59	10	8.57	8.58	0	2,091	0.00%
2023/08/04	0	0.00	6	8.61	8.60	-6	2,115	-0.28%
2023/08/02	0	0.00	10	8.62	8.60	-10	2,152	-0.46%
2023/08/01	0	0.00	26	8.55	8.55	-26	2,133	-1.22%
2023/07/31	11	8.51	20	8.51	8.51	-9	2,151	-0.42%
2023/07/28	23.1	8.50	0	0.00	8.50	23.1	2,143	1.08%
2023/07/27	23	8.51	0	0.00	8.54	23	2,160	1.06%
2023/07/26	10	8.44	10	8.38	8.40	0	2,156	0.00%
2023/07/25	28	8.36	0	0.00	8.36	28	2,166	1.29%
2023/07/24	14	8.40	0	0.00	8.35	14	2,225	0.63%
2023/07/21	2	8.49	11	8.59	8.50	-9	2,248	-0.40%
2023/07/20	12	8.57	1	8.58	8.56	11	2,382	0.46%
2023/07/19	2	8.57	0	0.00	8.53	2	2,399	0.08%
2023/07/18	4	8.58	15	8.58	8.58	-11	2,402	-0.46%
2023/07/17	0	0.00	1	8.64	8.64	-1	2,405	-0.04%
2023/07/12	0	0.00	34	8.71	8.71	-34	2,434	-1.40%
2023/07/11	0	0.00	12.5	8.76	8.75	-12.5	2,442	-0.51%
2023/07/10	11	8.78	11	8.79	8.74	0	2,476	0.00%
2023/07/07	0	0.00	11	8.79	8.76	-11	2,492	-0.44%
2023/07/06	10	8.88	0	0.00	8.85	10	2,494	0.40%
2023/07/05	10	8.91	0	0.00	8.90	10	2,491	0.40%
2023/07/04	15	8.91	10	8.94	8.90	5	2,488	0.20%
2023/07/03	4	8.91	0	0.00	8.92	4	2,488	0.16%
2023/06/30	9	8.87	0	0.00	8.86	9	2,480	0.36%
2023/06/28	6	8.86	12	8.86	8.84	-6	2,481	-0.24%
2023/06/27	10	8.91	29	8.86	8.86	-19	2,480	-0.77%
2023/06/26	0	0.00	27	8.95	8.92	-27	2,463	-1.10%
2023/06/21	21	8.90	0	0.00	8.92	21	2,468	0.85%
2023/06/20	0	0.00	8	8.94	8.92	-8	2,446	-0.33%
2023/06/19	10	8.96	1	8.97	8.96	9	2,430	0.37%
2023/06/16	1.1	8.92	0	0.00	8.97	1.1	2,418	0.05%
2023/06/15	36	8.90	0	0.00	8.84	36	2,387	1.51%
2023/06/14	11	8.97	0	0.00	8.98	11	2,352	0.47%
2023/06/13	25	8.97	0	0.00	8.95	25	2,373	1.05%
2023/06/12	13	9.01	18	9.09	9.01	-5	2,333	-0.21%
2023/06/09	1.1	9.21	13	9.21	9.19	-11.9	2,266	-0.53%
2023/06/07	1	9.27	5	9.28	9.26	-4	2,268	-0.18%
2023/06/06	10	9.26	20	9.28	9.28	-10	2,265	-0.44%
2023/06/05	27	9.38	32	9.37	9.35	-5	2,233	-0.22%
2023/06/02	24	9.21	0	0.00	9.20	24	1,795	1.34%
2023/06/01	21	9.24	12	9.26	9.23	9	1,796	0.50%
2023/05/31	0	0.00	11	9.29	9.27	-11	1,832	-0.60%
2023/05/30	16	9.18	10	9.21	9.17	6	1,810	0.33%
2023/05/29	31	9.23	0	0.00	9.22	31	1,816	1.71%
2023/05/26	0	0.00	31	9.25	9.22	-31	1,791	-1.73%
2023/05/25	10	9.29	0	0.00	9.27	10	1,799	0.56%
2023/05/23	0	0.00	11	9.29	9.28	-11	1,773	-0.62%
2023/05/22	10	9.25	0	0.00	9.24	10	1,775	0.56%
2023/05/19	10	9.22	0	0.00	9.22	10	1,779	0.56%
2023/05/17	10	9.28	10	9.30	9.29	0	1,769	0.00%
2023/05/16	11	9.16	0	0.00	9.22	11	1,736	0.63%
2023/05/15	10	9.09	34	9.11	9.12	-24	1,727	-1.39%
2023/05/12	9	9.04	35	9.01	9.08	-26	1,726	-1.51%
2023/05/11	9	9.04	35	9.01	9.00	-26	1,722	-1.51%
2023/05/10	11	9.13	24	9.17	9.13	-13	1,700	-0.76%
2023/05/09	9	9.31	0	0.00	9.13	9	1,684	0.53%
2023/05/08	12	9.39	10	9.40	9.39	2	1,640	0.12%
2023/05/05	0	0.00	12	9.44	9.42	-12	1,627	-0.74%
2023/05/04	1	9.47	8	9.44	9.42	-7	1,608	-0.44%
2023/05/03	0	0.00	23	9.44	9.42	-23	1,604	-1.43%
2023/05/02	0	0.00	23	9.31	9.35	-23	1,574	-1.46%
2023/04/28	56	9.37	30	9.40	9.31	26	1,559	1.67%
2023/04/27	32	9.38	40	9.40	9.30	-8	1,537	-0.52%
2023/04/26	54	9.17	10	9.16	9.31	44	1,469	2.99%
2023/04/25	60	9.41	88	9.38	9.30	-28	1,417	-1.98%
2023/04/21	0	0.00	44	9.07	9.06	-44	1,226	-3.59%
2023/04/20	2	9.17	0	0.00	9.13	2	1,208	0.17%
2023/04/19	3	9.29	0	0.00	9.29	3	1,196	0.25%
2023/04/18	0	0.00	23	9.31	9.31	-23	1,176	-1.95%
2023/04/17	9	9.28	8	9.28	9.26	1	1,149	0.09%
2023/04/14	11	9.21	0	0.00	9.22	11	1,139	0.96%
2023/04/13	10	9.24	9	9.27	9.22	1	1,141	0.09%
2023/04/11	9	9.14	50	9.14	9.15	-41	1,109	-3.69%
2023/04/06	0	0.00	8	9.08	9.08	-8	1,213	-0.66%
2023/03/31	0	0.00	9	8.97	8.97	-9	1,201	-0.75%
2023/03/30	2	8.94	5	8.95	8.94	-3	1,191	-0.25%
2023/03/28	0	0.00	16	8.92	8.90	-16	1,200	-1.33%
2023/03/27	18	8.93	0	0.00	8.92	18	1,208	1.49%
2023/03/24	0	0.00	9	8.95	8.95	-9	1,219	-0.74%
2023/03/22	9	8.88	10	8.93	8.89	-1	1,217	-0.08%
2023/03/21	0	0.00	22	8.89	8.90	-22	1,256	-1.75%
2023/03/17	9	8.74	0	0.00	8.74	9	1,254	0.72%
2023/03/16	40	8.75	0	0.00	8.69	40	1,242	3.22%
2023/03/15	39	8.93	0	0.00	8.92	39	1,209	3.22%
2023/03/14	8	8.91	9	8.94	8.92	-1	1,220	-0.08%
2023/03/13	7	8.91	7	8.97	8.98	0	1,221	0.00%
2023/03/09	0	0.00	9	9.19	9.17	-9	1,224	-0.74%
2023/03/08	0	0.00	1	9.19	9.22	-1	1,248	-0.08%
2023/03/07	0	0.00	1	9.17	9.16	-1	1,269	-0.08%
2023/03/06	9	9.16	0	0.00	9.12	9	1,262	0.71%
2023/03/03	0	0.00	9	9.15	9.12	-9	1,254	-0.72%
2023/03/02	1	9.00	0	0.00	9.01	1	1,222	0.08%
2023/02/24	0	0.00	26	8.92	8.93	-26	1,211	-2.15%
2023/02/23	0	0.00	13	8.94	8.90	-13	1,204	-1.08%
2023/02/22	10	8.88	0	0.00	8.88	10	1,193	0.84%
2023/02/21	25	8.91	0	0.00	8.88	25	1,189	2.10%
2023/02/20	19	8.93	0	0.00	8.92	19	1,207	1.57%
2023/02/17	1	8.81	9	8.86	8.85	-8	1,205	-0.66%
2023/02/16	1	8.77	0	0.00	8.81	1	1,216	0.08%
2023/02/15	0	0.00	10	8.73	8.73	-10	1,207	-0.83%
2023/02/14	10	8.70	0	0.00	8.72	10	1,210	0.83%
2023/02/10	0	0.00	9	8.70	8.69	-9	1,226	-0.73%
2023/02/08	0	0.00	19	8.79	8.77	-19	1,235	-1.54%
2023/02/07	10	8.75	7	8.77	8.74	3	1,235	0.24%
2023/02/06	1	8.75	0	0.00	8.75	1	1,243	0.08%
2023/02/03	18	8.74	0	0.00	8.74	18	1,249	1.44%
2023/02/02	19	8.77	9	8.78	8.78	10	1,248	0.80%
2023/02/01	9	8.72	4	8.73	8.73	5	1,252	0.40%
2023/01/17	18	8.57	0	0.00	8.55	18	1,276	1.41%
2023/01/16	0	0.00	14	8.59	8.55	-14	1,297	-1.08%
2023/01/13	4	8.61	2	8.60	8.60	2	1,311	0.15%
2023/01/12	4	8.63	0	0.00	8.62	4	1,447	0.28%
2023/01/11	14	8.64	0	0.00	8.65	14	1,468	0.95%
2023/01/05	0	0.00	9	8.70	8.66	-9	1,577	-0.57%
2023/01/04	9	8.70	0	0.00	8.66	9	1,584	0.57%
2022/12/30	0	0.00	12	8.77	8.75	-12	1,627	-0.74%
2022/12/29	0	0.00	11	8.69	8.68	-11	1,627	-0.68%
2022/12/28	15	8.72	0	0.00	8.71	15	1,693	0.89%
2022/12/27	22	8.82	0	0.00	8.82	22	2,398	0.92%
2022/12/26	9	8.89	18	8.93	8.84	-9	2,405	-0.37%
2022/12/21	0	0.00	1	8.64	8.62	-1	2,340	-0.04%
2022/12/20	0	0.00	20	8.63	8.62	-20	2,343	-0.85%
2022/12/19	0	0.00	37	8.66	8.71	-37	2,358	-1.57%
2022/12/16	16	8.65	0	0.00	8.58	16	2,338	0.68%
2022/12/15	12	8.78	0	0.00	8.75	12	2,327	0.52%
2022/12/13	10	8.70	10	8.79	8.73	0	2,315	0.00%
2022/12/08	24	8.56	0	0.00	8.53	24	2,274	1.06%
2022/12/07	1	8.65	9	8.64	8.62	-8	2,280	-0.35%
2022/12/06	9	8.62	0	0.00	8.56	9	2,271	0.40%
2022/12/05	0	0.00	5	8.75	8.75	-5	2,292	-0.22%
2022/12/02	10	8.79	0	0.00	8.74	10	2,299	0.43%
2022/12/01	0	0.00	1	8.80	8.78	-1	2,296	-0.04%
2022/11/30	0	0.00	5	8.76	8.73	-5	2,273	-0.22%
2022/11/29	2	8.59	17	8.51	8.59	-15	2,235	-0.67%
2022/11/28	1	8.36	0	0.00	8.41	1	2,204	0.05%
2022/11/25	0	0.00	7	8.47	8.46	-7	2,205	-0.32%
2022/11/23	0	0.00	18	8.38	8.36	-18	2,187	-0.82%
2022/11/22	0	0.00	9	8.30	8.31	-9	2,178	-0.41%
2022/11/16	18	8.31	0	0.00	8.23	18	2,263	0.80%
2022/11/15	17	8.35	0	0.00	8.37	17	2,243	0.76%
2022/11/14	0	0.00	16	8.41	8.41	-16	2,233	-0.72%
2022/11/11	10	8.31	0	0.00	8.28	10	2,211	0.45%
2022/11/09	1	8.28	0	0.00	8.27	1	2,209	0.05%
2022/11/08	2	8.36	0	0.00	8.28	2	2,223	0.09%
2022/11/07	0	0.00	8	8.28	8.29	-8	2,221	-0.36%
2022/11/03	9	8.06	0	0.00	8.09	9	2,292	0.39%
2022/11/01	8	8.07	8	8.11	8.11	0	2,282	0.00%
2022/10/28	9	7.99	0	0.00	7.98	9	2,298	0.39%
2022/10/25	0	0.00	11	7.99	8.02	-11	2,302	-0.48%
2022/10/24	9	8.06	0	0.00	8.00	9	2,299	0.39%
2022/10/21	0	0.00	9	7.91	7.95	-9	2,280	-0.39%
2022/10/20	64.1	8.05	0	0.00	7.95	64.1	2,262	2.83%
2022/10/18	18	8.31	0	0.00	8.33	18	2,114	0.85%
2022/10/17	16.1	8.28	8	8.26	8.24	8.1	2,110	0.38%
2022/10/14	18	8.54	27	8.59	8.50	-9	2,074	-0.43%
2022/10/13	20	8.58	10	8.47	8.41	10	2,067	0.48%
2022/10/12	7	8.71	0	0.00	8.72	7	2,043	0.34%
2022/10/11	21	8.72	10	8.83	8.76	11	2,035	0.54%
2022/10/07	10	8.93	0.4	8.95	8.95	9.6	2,002	0.48%
2022/10/06	10	9.00	1	9.02	9.01	9	1,993	0.45%
2022/10/04	1	9.20	47	9.09	9.18	-46	1,931	-2.38%
2022/10/03	33	8.77	0	0.00	8.73	33	1,215	2.72%
2022/09/30	10.1	8.65	10	8.85	8.83	0.1	1,201	0.01%
2022/09/29	1	8.57	48	8.74	8.79	-47	1,205	-3.90%
2022/09/28	11	8.66	33	8.61	8.49	-22	1,192	-1.84%
2022/09/27	11	8.63	19	8.73	8.74	-8	1,185	-0.67%
2022/09/26	17	8.82	6	8.90	8.71	11	1,189	0.92%
2022/09/23	10	9.05	0	0.00	9.05	10	1,197	0.84%
2022/09/22	1	9.01	0	0.00	9.10	1	1,225	0.08%
2022/09/21	1	9.10	0	0.00	9.08	1	1,235	0.08%
2022/09/20	0	0.00	9	9.15	9.14	-9	1,234	-0.73%
2022/09/19	14	9.12	1	9.10	9.06	13	1,248	1.04%
2022/09/16	10	9.22	0	0.00	9.16	10	1,269	0.79%
2022/09/15	10	9.26	9	9.27	9.26	1	1,284	0.08%
2022/09/14	34	9.25	0	0.00	9.25	34	1,298	2.62%
2022/09/13	10	9.47	0	0.00	9.43	10	1,293	0.77%
2022/09/12	20	9.43	3	9.37	9.46	17	1,313	1.29%
2022/09/08	1	9.32	40	9.27	9.29	-39	1,292	-3.02%
2022/09/07	0	0.00	4	9.06	9.06	-4	1,286	-0.31%
2022/09/06	12	9.17	0	0.00	9.17	12	1,290	0.93%
2022/09/05	0	0.00	20	9.28	9.29	-20	1,291	-1.55%
2022/09/01	18	9.31	0	0.00	9.33	18	1,307	1.38%
2022/08/31	16	9.36	18	9.33	9.36	-2	1,305	-0.15%
2022/08/30	9	9.31	0	0.00	9.32	9	1,307	0.69%
2022/08/29	11	9.27	0	0.00	9.29	11	1,303	0.84%
2022/08/24	2	9.52	22	9.55	9.48	-20	1,309	-1.53%
2022/08/22	22	9.28	10	9.31	9.31	12	1,275	0.94%
2022/08/19	0	0.00	20	9.33	9.33	-20	1,282	-1.56%
2022/08/17	1	9.30	0	0.00	9.30	1	1,291	0.08%
2022/08/15	30	9.29	0	0.00	9.29	30	1,301	2.31%
2022/08/12	0	0.00	10	9.39	9.38	-10	1,284	-0.78%
2022/08/11	22	9.32	10	9.35	9.33	12	1,284	0.93%
2022/08/10	2.1	9.38	20	9.26	9.38	-17.9	1,264	-1.42%
2022/08/09	0	0.00	10	8.88	8.94	-10	1,218	-0.82%
2022/08/08	30	8.86	0	0.00	8.86	30	1,246	2.41%
2022/08/05	10	8.93	0	0.00	8.90	10	1,268	0.79%
2022/08/03	0	0.00	41	9.30	9.32	-41	1,330	-3.08%
2022/08/02	11	9.33	0	0.00	9.31	11	1,329	0.83%
2022/08/01	2	9.43	0	0.00	9.43	2	1,362	0.15%
2022/07/29	1	9.33	0	0.00	9.34	1	1,387	0.07%
2022/07/25	22.1	9.38	10	9.38	9.38	12.1	1,423	0.85%
2022/07/22	0	0.00	23	9.31	9.30	-23	1,439	-1.60%
2022/07/21	0	0.00	1	9.18	9.28	-1	1,538	-0.07%
2022/07/20	2	9.28	10	9.28	9.20	-8	1,565	-0.51%
2022/07/19	0	0.00	10	9.09	9.20	-10	1,616	-0.62%
2022/07/18	0	0.00	10	9.05	9.07	-10	1,695	-0.59%
2022/07/15	0	0.00	10	8.92	8.92	-10	1,716	-0.58%
2022/07/14	10	8.84	0.3	8.80	8.85	9.7	1,729	0.56%
2022/07/13	1	8.74	14	8.79	8.82	-13	1,745	-0.74%
2022/07/12	11.2	8.88	0	0.00	8.62	11.2	1,768	0.63%
2022/07/11	0	0.00	10	8.92	8.97	-10	1,751	-0.57%
2022/07/08	11	8.92	19	8.98	8.93	-8	1,768	-0.45%
2022/07/07	18	8.95	9	8.96	8.96	9	1,775	0.51%
2022/07/06	11	9.01	0	0.00	8.93	11	1,782	0.62%
2022/07/05	0	0.00	9	9.12	9.11	-9	1,828	-0.49%
2022/07/04	0	0.00	10	8.88	8.86	-10	1,837	-0.54%
2022/07/01	20.1	9.01	0	0.00	8.86	20.1	1,874	1.07%
2022/06/30	18	9.18	0	0.00	9.12	18	1,897	0.95%
2022/06/29	9.2	9.18	9	9.27	9.27	0.2	1,889	0.01%
2022/06/27	0	0.00	4	9.37	9.34	-4	1,915	-0.21%
2022/06/24	9	9.17	9	9.28	9.17	0	1,943	0.00%
2022/06/23	0	0.00	18	9.13	9.15	-18	1,965	-0.92%
2022/06/22	45	9.34	0	0.00	9.22	45	1,964	2.29%
2022/06/21	2	9.38	18	9.46	9.49	-16	1,970	-0.81%
2022/06/20	9.2	9.46	4	9.36	9.27	5.2	1,989	0.26%
2022/06/17	0	0.00	4	9.51	9.52	-4	2,017	-0.20%
2022/06/16	24	9.74	8	9.61	9.61	16	2,025	0.79%
2022/06/15	10	9.71	28	9.77	9.70	-18	2,094	-0.86%
2022/06/14	21	9.57	9	9.64	9.65	12	2,162	0.55%
2022/06/13	1	9.71	5	9.72	9.72	-4	2,189	-0.18%
2022/06/09	9	9.93	0	0.00	9.93	9	2,218	0.41%
2022/06/08	0	0.00	9	9.94	9.92	-9	2,296	-0.39%
2022/06/06	15	9.92	10	9.97	9.98	5	3,229	0.15%
2022/06/02	1	9.95	8	9.96	9.95	-7	3,291	-0.21%
2022/06/01	9	10.00	19	9.99	9.98	-10	3,351	-0.30%
2022/05/31	26	9.92	0	0.00	9.93	26	3,362	0.77%
2022/05/30	3	9.92	9	9.90	9.93	-6	3,363	-0.18%
2022/05/27	9	9.74	0	0.00	9.76	9	3,354	0.27%
2022/05/26	1	9.71	18	9.71	9.70	-17	3,359	-0.51%
2022/05/25	0	0.00	1	9.72	9.72	-1	3,389	-0.03%
2022/05/24	0	0.00	2	9.78	9.62	-2	3,441	-0.06%
2022/05/23	26	9.73	0	0.00	9.75	26	3,450	0.75%
2022/05/20	19	9.72	6	9.76	9.76	13	3,485	0.37%
2022/05/19	13	9.61	0	0.00	9.67	13	3,501	0.37%
2022/05/18	0.1	9.80	0	0.00	9.80	0.1	3,505	0.00%
2022/05/17	12	9.72	16	9.77	9.76	-4	3,517	-0.11%
2022/05/16	5	9.67	54	9.67	9.74	-49	3,522	-1.39%
2022/05/13	17	9.45	24	9.51	9.51	-7	3,529	-0.20%
2022/05/12	35.2	9.48	1	9.35	9.32	34.2	3,534	0.97%
2022/05/11	16	9.79	0	0.00	9.74	16	3,492	0.46%
2022/05/10	8	9.67	8	9.83	9.85	0	3,512	0.00%
2022/05/09	12	9.98	0	0.00	9.84	12	3,529	0.34%
2022/05/06	18	10.03	19	10.05	10.05	-1	3,516	-0.03%
2022/05/04	3	10.13	8	10.20	10.10	-5	3,543	-0.14%
2022/05/03	0	0.00	5	10.15	10.10	-5	3,598	-0.14%
2022/04/29	8	10.10	17	10.18	10.15	-9	3,630	-0.25%
2022/04/28	7	10.14	0	0.00	10.15	7	3,685	0.19%
2022/04/27	35.1	10.12	0	0.00	10.10	35.1	3,709	0.95%
2022/04/26	1	10.45	1	10.40	10.45	0	3,625	0.00%
2022/04/25	19	10.51	4	10.55	10.40	15	3,621	0.41%
2022/04/22	0	0.00	27	10.73	10.70	-27	3,593	-0.75%
2022/04/21	0	0.00	10	10.55	10.60	-10	3,588	-0.28%
2022/04/20	0	0.00	20	10.55	10.50	-20	3,754	-0.53%
2022/04/18	30	10.36	0	0.00	10.35	30	3,964	0.76%
2022/04/13	8	10.45	0	0.00	10.45	8	4,248	0.19%
2022/04/12	9	10.40	11	10.50	10.50	-2	4,297	-0.05%
2022/04/11	0	0.00	27	10.62	10.50	-27	4,376	-0.62%
2022/04/08	0	0.00	17	10.50	10.50	-17	4,418	-0.38%
2022/04/07	12	10.53	5	10.45	10.40	7	4,426	0.16%
2022/04/06	1	10.65	117	10.60	10.70	-116	4,459	-2.60%	大賣/鉅額交易
2022/04/01	9	10.35	18	10.47	10.50	-9	4,430	-0.20%
2022/03/31	66	10.45	0	0.00	10.45	66	4,440	1.49%
2022/03/30	16	10.50	9	10.50	10.50	7	4,444	0.16%
2022/03/29	50	10.60	0	0.00	10.50	50	4,444	1.13%
2022/03/28	0	0.00	28	10.54	10.45	-28	4,424	-0.63%
2022/03/25	8	10.50	20	10.45	10.40	-12	4,395	-0.27%
2022/03/23	1	10.60	0	0.00	10.55	1	4,434	0.02%
2022/03/22	0	0.00	9	10.61	10.55	-9	4,447	-0.20%
2022/03/18	1	10.30	59	10.39	10.50	-58	4,436	-1.31%
2022/03/17	74	10.31	0	0.00	10.30	74	4,416	1.68%
2022/03/16	9	10.25	28	10.34	10.30	-19	4,387	-0.43%
2022/03/15	8	10.25	8	10.30	10.25	0	4,390	0.00%
2022/03/14	0	10.35	8	10.40	10.40	-8	4,419	-0.18%
2022/03/11	20.1	10.35	0	0.00	10.35	20.1	4,424	0.45%
2022/03/10	30	10.62	35	10.58	10.55	-5	4,414	-0.11%
2022/03/09	0.1	10.09	3	10.05	10.10	-2.9	3,681	-0.08%
2022/03/08	25	10.04	10	10.13	10.00	15	3,828	0.39%
2022/03/07	9	10.40	1	10.20	10.10	8	3,797	0.21%
2022/03/04	17	10.52	18	10.55	10.50	-1	3,776	-0.03%
2022/03/02	0	0.00	8	10.65	10.60	-8	4,069	-0.20%
2022/03/01	1	10.65	0	0.00	10.70	1	4,170	0.02%
2022/02/25	20	10.58	8	10.55	10.55	12	4,313	0.28%
2022/02/24	8	10.60	8	10.50	10.55	0	4,724	0.00%
2022/02/23	18	10.75	0	0.00	10.80	18	4,727	0.38%
2022/02/22	12	10.77	0	0.00	10.75	12	4,824	0.25%
2022/02/21	8	10.90	0	0.00	10.90	8	5,021	0.16%
2022/02/18	8	10.75	8	10.85	10.95	0	5,048	0.00%
2022/02/17	9	10.82	0	0.00	10.80	9	5,107	0.18%
2022/02/16	8	10.85	0	0.00	10.90	8	5,141	0.16%
2022/02/15	3	10.83	10	10.85	10.80	-7	5,183	-0.14%
2022/02/14	11	10.83	0	0.00	10.70	11	5,191	0.21%
2022/02/11	18	10.98	10	11.00	10.95	8	5,309	0.15%
2022/02/10	0	0.00	8	11.10	11.10	-8	5,369	-0.15%
2022/02/09	10	11.00	0	0.00	11.00	10	5,373	0.19%
2022/02/08	10	10.96	0	0.00	11.05	10	5,423	0.18%
2022/02/07	2	10.88	8	10.95	10.90	-6	5,432	-0.11%
2022/01/26	2	10.70	16	10.75	10.65	-14	5,465	-0.26%
2022/01/25	10	10.68	0	0.00	10.70	10	5,496	0.18%
2022/01/24	10	10.94	0	0.00	10.90	10	5,475	0.18%
2022/01/21	17	11.26	0	0.00	11.10	17	5,463	0.31%
2022/01/20	0	0.00	16	11.48	11.45	-16	5,432	-0.29%
2022/01/19	3	11.30	0	0.00	11.30	3	5,432	0.06%
2022/01/18	24	11.30	10	11.45	11.25	14	5,460	0.26%
2022/01/17	21	11.25	0	0.00	11.40	21	5,470	0.38%
2022/01/14	10	11.26	9	11.30	11.25	1	5,515	0.02%
2022/01/13	2	11.50	1	11.90	11.50	1	5,559	0.02%
2022/01/12	0	0.00	8	11.63	11.70	-8	5,423	-0.15%
2022/01/11	0	0.00	8	11.40	11.45	-8	5,390	-0.15%
2022/01/10	0	0.00	10	11.57	11.40	-10	5,553	-0.18%
2022/01/07	11	11.50	29	11.49	11.45	-18	5,539	-0.32%
2022/01/06	10	11.40	8	11.44	11.35	2	6,021	0.03%
2022/01/04	6	11.40	2	11.40	11.45	4	5,932	0.07%
2022/01/03	2	11.25	32	11.32	11.25	-30	5,870	-0.51%
2021/12/30	13	11.20	8	11.20	11.15	5	5,846	0.09%
2021/12/29	9	11.19	11	11.15	11.20	-2	5,868	-0.03%
2021/12/27	2	10.95	0	0.00	10.95	2	5,865	0.03%
2021/12/22	18	10.87	4	10.84	10.85	14	6,073	0.23%
2021/12/21	28	10.79	12	10.87	10.85	16	6,078	0.26%
2021/12/20	29	10.72	0	0.00	10.75	29	6,151	0.47%
2021/12/17	2	10.80	8	10.85	10.80	-6	6,156	-0.10%
2021/12/16	3	10.92	0	0.00	10.85	3	6,166	0.05%
2021/12/15	1	10.85	0	0.00	10.90	1	6,194	0.02%
2021/12/14	0	0.00	8	10.95	10.85	-8	6,218	-0.13%
2021/12/13	19	11.00	0	0.00	11.00	19	6,258	0.30%
2021/12/10	28	11.12	0	0.00	11.10	28	6,335	0.44%
2021/12/09	8	11.27	2	11.25	11.25	6	6,653	0.09%
2021/12/08	21	11.39	3	11.35	11.30	18	6,640	0.27%
2021/12/07	8	11.45	32	11.44	11.45	-24	6,618	-0.36%
2021/12/06	24	11.45	7	11.40	11.35	17	6,631	0.26%
2021/12/03	11	11.76	1	11.60	11.60	10	6,645	0.15%
2021/12/02	6	11.63	9	11.54	11.60	-3	6,536	-0.05%
2021/12/01	0	0.00	7	11.23	11.25	-7	6,408	-0.11%
2021/11/30	5	11.26	14	11.19	11.20	-9	6,398	-0.14%
2021/11/29	14	10.93	20	11.06	11.05	-6	6,414	-0.09%
2021/11/26	27	11.26	21	11.15	11.00	6	6,396	0.09%
2021/11/25	9	11.60	17	11.56	11.60	-8	6,178	-0.13%
2021/11/24	25	11.46	2	11.55	11.50	23	6,242	0.37%
2021/11/23	42	11.60	45.6	11.60	11.55	-3.6	6,234	-0.06%
2021/11/22	0	0.00	25	11.12	11.20	-25	5,876	-0.43%
2021/11/19	11	11.10	1	11.15	11.00	10	5,881	0.17%
2021/11/18	5	11.19	33	11.09	11.25	-28	5,827	-0.48%
2021/11/17	0	0.00	2	10.88	10.90	-2	5,621	-0.04%
2021/11/15	35	10.76	10	10.75	10.90	25	5,620	0.44%
2021/11/12	0	0.00	35	10.82	10.80	-35	5,664	-0.62%
2021/11/11	43	10.73	2	10.75	10.75	41	5,688	0.72%
2021/11/10	8	10.89	21	10.95	10.85	-13	5,794	-0.22%
2021/11/09	9	10.50	33	10.71	10.70	-24	5,741	-0.42%
2021/11/08	0	0.00	3	10.65	10.55	-3	5,748	-0.05%
2021/11/05	1	10.50	50	10.57	10.50	-49	5,786	-0.85%
2021/11/03	1	10.50	12	10.43	10.45	-11	5,769	-0.19%
2021/11/02	5	10.39	12	10.25	10.30	-7	5,776	-0.12%
2021/11/01	24	10.33	11	10.35	10.35	13	5,816	0.22%
2021/10/29	8	10.35	1	10.45	10.40	7	5,822	0.12%
2021/10/28	2	10.45	19	10.49	10.50	-17	5,816	-0.29%
2021/10/27	24	10.47	7.1	10.41	10.45	16.9	5,825	0.29%
2021/10/26	9	10.66	0	0.00	10.50	9	5,817	0.15%
2021/10/25	16	10.73	0	0.00	10.75	16	5,834	0.27%
2021/10/22	8	10.80	0	0.00	10.75	8	5,914	0.14%
2021/10/21	0	0.00	8	11.10	11.10	-8	5,907	-0.14%
2021/10/20	22	10.80	1	11.00	10.75	21	5,850	0.36%
2021/10/19	2	10.95	20	10.95	10.95	-18	5,877	-0.31%
2021/10/18	19	10.61	51	10.75	10.90	-32	5,812	-0.55%
2021/10/15	16	10.46	4	10.45	10.40	12	5,680	0.21%
2021/10/14	50	10.79	55	10.82	10.50	-5	5,928	-0.08%
2021/10/12	26	10.39	0	0.00	10.35	26	5,364	0.48%
2021/10/08	23	10.52	9	10.50	10.45	14	5,407	0.26%
2021/10/07	17	10.44	7	10.55	10.50	10	5,467	0.18%
2021/10/06	11	10.25	17	10.26	10.25	-6	5,618	-0.11%
2021/10/05	8	10.01	22	10.15	10.20	-14	5,800	-0.24%
2021/10/04	16	10.17	9	10.30	10.10	7	6,980	0.10%
2021/10/01	15.1	10.40	4	10.36	10.30	11.1	7,280	0.15%
2021/09/30	17	10.68	17	10.64	10.65	0	7,409	0.00%
2021/09/29	2	10.45	182	10.52	10.40	-180	7,545	-2.39%	大賣/鉅額交易
2021/09/28	8	10.40	14	10.40	10.45	-6	7,755	-0.08%
2021/09/27	4	10.40	11	10.41	10.45	-7	8,480	-0.08%
2021/09/24	9	10.10	0	0.00	10.15	9	8,820	0.10%
2021/09/23	12	10.12	0	0.00	10.05	12	8,955	0.13%
2021/09/22	4	10.14	0	0.00	10.10	4	9,135	0.04%
2021/09/17	18	10.42	0	0.00	10.40	18	9,362	0.19%
2021/09/16	0	0.00	8	10.55	10.50	-8	9,520	-0.08%
2021/09/15	46	10.57	0	0.00	10.50	46	9,545	0.48%
2021/09/14	4	10.56	100	10.70	10.70	-96	9,661	-0.99%
2021/09/13	3	10.05	0	0.00	10.20	3	9,624	0.03%
2021/09/10	13	10.12	9	10.15	10.15	4	9,764	0.04%
2021/09/09	9	10.00	18	10.03	10.15	-9	9,881	-0.09%
2021/09/08	73	10.20	5	10.15	10.05	68	9,941	0.68%
2021/09/07	55	10.30	104	10.27	10.35	-49	9,983	-0.49%	大賣/
2021/09/06	10	10.10	9	10.10	10.05	1	10,070	0.01%
2021/09/03	12	10.25	7	10.25	10.20	5	10,219	0.05%
2021/09/02	22	10.28	3	10.25	10.20	19	10,712	0.18%
2021/09/01	30	10.45	0	0.00	10.40	30	11,446	0.26%
2021/08/31	20	10.53	13	10.55	10.55	7	12,785	0.05%
2021/08/30	25	10.62	9.1	10.60	10.55	15.9	14,371	0.11%
2021/08/27	66	11.29	8	11.35	11.35	58	14,576	0.40%
2021/08/26	20	11.35	57	11.34	11.30	-37	14,976	-0.25%
2021/08/24	3	11.10	16	11.23	11.20	-13	15,724	-0.08%
2021/08/23	0	0.00	8	11.10	11.10	-8	15,836	-0.05%
2021/08/20	26	10.87	0	0.00	10.85	26	15,971	0.16%
2021/08/19	16	10.98	0	0.00	10.90	16	16,249	0.10%
2021/08/18	7	10.98	20	10.90	11.15	-13	16,329	-0.08%
2021/08/17	29	11.00	17	10.98	10.90	12	16,449	0.07%
2021/08/16	13	11.06	5	11.04	11.05	8	16,677	0.05%
2021/08/13	2	11.40	6	11.40	11.35	-4	16,818	-0.02%
2021/08/12	5	11.40	48	11.31	11.40	-43	17,200	-0.25%
2021/08/11	5	11.10	34	11.11	11.10	-29	17,588	-0.16%
2021/08/10	8	11.30	5	11.26	11.20	3	18,615	0.02%
2021/08/09	17	11.38	16	11.40	11.40	1	20,160	0.00%
2021/08/06	2	11.45	32	11.43	11.40	-30	21,013	-0.14%
2021/08/05	15	11.24	22	11.25	11.30	-7	21,627	-0.03%
2021/08/04	0	0.00	5	11.41	11.45	-5	22,359	-0.02%
2021/08/03	10	11.35	0	0.00	11.35	10	22,568	0.04%
2021/08/02	8	11.23	7	11.40	11.35	1	22,738	0.00%
2021/07/30	28	11.29	7	11.30	11.25	21	22,877	0.09%
2021/07/29	0	0.00	14	11.40	11.35	-14	23,094	-0.06%
2021/07/28	7	11.00	30	11.20	11.20	-23	23,463	-0.10%
2021/07/27	16	11.32	40	11.30	11.25	-24	24,011	-0.10%
2021/07/26	23	11.47	7	11.60	11.45	16	24,871	0.06%
2021/07/23	8	11.41	12.5	11.52	11.45	-4.5	25,746	-0.02%
2021/07/22	32	11.30	0	0.00	11.25	32	26,719	0.12%
2021/07/21	8	11.38	25	11.37	11.35	-17	26,876	-0.06%
2021/07/20	48	11.44	0	0.00	11.30	48	26,957	0.18%
2021/07/19	3	11.80	1	11.85	11.80	2	26,807	0.01%
2021/07/16	8	11.80	0	0.00	11.85	8	27,285	0.03%
2021/07/15	0	0.00	13	11.80	11.85	-13	27,590	-0.05%
2021/07/14	10	11.50	8	11.70	11.70	2	27,768	0.01%
2021/07/13	12	11.67	0	0.00	11.60	12	28,325	0.04%
2021/07/12	43	12.01	2	12.05	11.90	41	28,420	0.14%
2021/07/09	33	12.46	12	12.74	12.20	21	28,482	0.07%
2021/07/08	1	12.95	17	12.71	12.70	-16	27,474	-0.06%
2021/07/07	24	12.59	0	0.00	12.45	24	27,476	0.09%
2021/07/06	0	0.00	31	12.65	12.65	-31	28,438	-0.11%
2021/07/05	10	12.26	10	12.39	12.50	0	28,268	0.00%
2021/07/02	68	12.59	55	12.85	12.20	13	28,103	0.05%
2021/07/01	19	12.34	158	12.38	12.40	-139	27,425	-0.51%	大賣/鉅額交易
2021/06/30	25	12.06	9	12.16	12.25	16	27,052	0.06%
2021/06/29	29	12.21	1	12.00	11.95	28	27,011	0.10%
2021/06/28	4	12.26	30	12.26	12.30	-26	26,984	-0.10%
2021/06/25	9	11.85	41	12.01	11.90	-32	26,918	-0.12%
2021/06/24	18	11.78	8	11.85	11.85	10	26,833	0.04%
2021/06/23	158	11.92	9	12.21	11.75	149	26,841	0.56%	大買/鉅額交易
2021/06/22	3	11.97	57	11.77	11.90	-54	26,620	-0.20%
2021/06/21	25	11.46	4	11.48	11.40	21	26,406	0.08%
2021/06/18	18	11.78	18	11.86	11.70	0	26,309	0.00%
2021/06/17	14	11.76	26	11.77	11.80	-12	26,247	-0.05%
2021/06/16	18	11.69	8	11.80	11.60	10	26,187	0.04%
2021/06/15	25	11.59	25	11.68	11.65	0	26,087	0.00%
2021/06/11	11	11.66	33	11.73	11.55	-22	25,992	-0.08%
2021/06/09	33	12.00	20.2	12.11	11.80	12.8	25,423	0.05%
2021/06/08	142	12.54	15	12.45	12.15	127	24,659	0.52%	大買/鉅額交易
2021/06/07	74.2	13.26	60	13.05	13.50	14.2	23,308	0.06%
2021/06/04	15	12.42	34	12.40	12.30	-19	21,726	-0.09%
2021/06/03	25	12.19	83	12.32	12.20	-58	21,408	-0.27%
2021/06/02	23	11.93	76	11.91	11.95	-53	21,012	-0.25%
2021/06/01	0	0.00	25	11.49	11.55	-25	20,464	-0.12%
2021/05/31	165	11.20	21	11.20	11.25	144	20,186	0.71%	大買/鉅額交易
2021/05/28	19	11.16	24	11.17	11.20	-5	20,110	-0.02%
2021/05/27	19	11.24	23	11.41	11.20	-4	19,970	-0.02%
2021/05/26	1	11.25	12	11.23	11.25	-11	19,668	-0.06%
2021/05/25	31	11.10	11	11.21	11.00	20	19,559	0.10%
2021/05/24	31	11.16	19	11.29	11.15	12	19,393	0.06%
2021/05/21	12	11.02	25	11.16	11.00	-13	19,150	-0.07%
2021/05/20	37	11.24	9	11.36	10.95	28	18,906	0.15%
2021/05/19	49	11.53	17	11.61	11.35	32	18,463	0.17%
2021/05/18	78	11.52	19	11.67	11.65	59	18,015	0.33%
2021/05/17	113	11.79	132	11.86	12.20	-19	16,955	-0.11%	大買/大賣/
2021/05/14	38	11.39	15	11.51	11.10	23	15,378	0.15%
2021/05/13	32	10.79	134	10.82	11.20	-102	14,514	-0.70%	大賣/鉅額交易
2021/05/12	148	10.72	53	10.60	10.25	95	13,937	0.68%	大買/
2021/05/11	14	10.95	9	11.15	10.55	5	13,125	0.04%
2021/05/10	1	11.20	39	11.32	11.25	-38	12,895	-0.29%
2021/05/07	65	11.01	1	11.10	11.15	64	12,744	0.50%
2021/05/06	10	11.36	10	11.10	11.20	0	12,607	0.00%
2021/05/05	33	11.11	16	11.58	11.10	17	12,394	0.14%
2021/05/04	30	12.17	4	12.23	11.30	26	12,033	0.22%
2021/05/03	43	12.96	80	12.88	12.50	-37	11,546	-0.32%
2021/04/29	49	12.38	0	0.00	12.10	49	10,664	0.46%
2021/04/28	15	12.22	71.3	12.19	12.70	-56.3	9,824	-0.57%
2021/04/27	0	0.00	45	11.70	11.55	-45	8,894	-0.51%
2021/04/26	18	11.26	92	11.30	11.40	-74	8,686	-0.85%
2021/04/23	20	11.35	1.4	11.44	11.20	18.6	8,536	0.22%
2021/04/22	11	11.52	35	11.75	11.40	-24	8,418	-0.29%
2021/04/21	18	11.17	19	11.46	11.30	-1	7,944	-0.01%
2021/04/20	71	11.07	22	11.21	11.25	49	7,649	0.64%
2021/04/19	2	11.08	26	11.18	11.35	-24	7,506	-0.32%
2021/04/16	29	10.57	16	10.66	10.75	13	6,883	0.19%
2021/04/15	0	0.00	10	10.60	10.60	-10	6,611	-0.15%
2021/04/14	6	10.28	39	10.25	10.15	-33	6,349	-0.52%
2021/04/13	44	10.47	0	0.00	10.30	44	6,213	0.71%
2021/04/12	22	10.46	51	10.38	10.75	-29	5,906	-0.49%
2021/04/09	28	9.93	21	9.98	9.97	7	4,867	0.14%
2021/04/08	0	0.00	37	9.91	9.97	-37	4,847	-0.76%
2021/04/07	18	9.70	17	9.76	9.81	1	4,905	0.02%
2021/04/06	22	9.67	18	9.72	9.65	4	5,090	0.08%
2021/04/01	47	9.79	19	9.71	9.67	28	5,110	0.55%
2021/03/31	19	9.97	106	9.90	9.88	-87	5,059	-1.72%	大賣/
2021/03/30	2	9.83	42	9.89	10.05	-40	5,042	-0.79%
2021/03/29	11	9.73	70	9.76	9.71	-59	5,068	-1.16%
2021/03/26	160	9.62	48	9.63	9.63	112	5,208	2.15%	大買/鉅額交易
2021/03/25	9	9.52	9	9.54	9.53	0	5,163	0.00%
2021/03/24	3	9.45	28	9.49	9.53	-25	5,160	-0.48%
2021/03/23	0	0.00	19	9.44	9.45	-19	5,137	-0.37%
2021/03/22	8	9.45	10	9.49	9.51	-2	5,157	-0.04%
2021/03/19	28	9.47	0	0.00	9.48	28	5,194	0.54%
2021/03/18	30	9.59	10	9.58	9.58	20	5,185	0.39%
2021/03/17	39	9.62	0	0.00	9.59	39	5,214	0.75%
2021/03/16	0	0.00	11	9.74	9.76	-11	5,226	-0.21%
2021/03/15	0	0.00	15	9.62	9.61	-15	5,209	-0.29%
2021/03/12	10	9.52	9	9.54	9.55	1	5,326	0.02%
2021/03/11	18	9.54	0	0.00	9.51	18	5,353	0.34%
2021/03/10	0	0.00	10	9.55	9.51	-10	5,443	-0.18%
2021/03/09	50	9.48	19	9.52	9.52	31	5,512	0.56%
2021/03/08	15	9.48	42	9.43	9.59	-27	5,485	-0.49%
2021/03/05	0	0.00	37	9.31	9.27	-37	5,389	-0.69%
2021/03/04	10	9.28	10	9.30	9.28	0	5,455	0.00%
2021/03/03	51	9.33	0	0.00	9.30	51	5,467	0.93%
2021/03/02	10	9.48	8	9.52	9.40	2	5,611	0.04%
2021/02/26	19	9.46	0	0.00	9.44	19	5,676	0.33%
2021/02/25	10	9.53	29	9.55	9.58	-19	5,706	-0.33%
2021/02/24	46	9.61	0	0.00	9.46	46	5,725	0.80%
2021/02/23	0	0.00	44	9.66	9.70	-44	5,717	-0.77%
2021/02/22	9	9.54	0	0.00	9.54	9	5,701	0.16%
2021/02/19	10	9.37	17	9.42	9.43	-7	5,738	-0.12%
2021/02/18	10	9.37	0	0.00	9.38	10	5,786	0.17%
2021/02/17	0	0.00	8	9.28	9.26	-8	5,912	-0.14%
2021/02/05	50	9.20	9	9.24	9.16	41	6,061	0.68%
2021/02/04	13	9.26	21	9.29	9.25	-8	6,125	-0.13%
2021/02/03	19	9.16	21	9.38	9.40	-2	6,286	-0.03%
2021/02/02	1	9.13	17	9.16	9.17	-16	6,230	-0.26%
2021/02/01	30	9.04	10.4	9.11	9.08	19.6	6,242	0.31%
2021/01/28	22	9.33	0	0.00	9.28	22	6,230	0.35%
2021/01/27	30	9.62	0	0.00	9.55	30	6,226	0.48%
2021/01/26	27	9.79	11	9.92	9.77	16	6,286	0.25%
2021/01/25	5	9.69	64	9.78	9.86	-59	6,370	-0.93%
2021/01/22	18	9.26	0	0.00	9.24	18	6,299	0.29%
2021/01/21	10	9.17	36	9.35	9.40	-26	6,322	-0.41%
2021/01/20	32	9.33	0	0.00	9.19	32	6,300	0.51%
2021/01/19	0	0.00	11	9.74	9.61	-11	6,246	-0.18%
2021/01/15	16	9.76	31	9.72	9.64	-15	6,343	-0.24%
2021/01/14	53	9.96	0	0.00	9.91	53	6,684	0.79%
2021/01/13	18	10.00	0	0.00	10.00	18	6,732	0.27%
2021/01/12	20	9.99	35	9.99	10.05	-15	6,699	-0.22%
2021/01/11	0	0.00	38	10.06	10.10	-38	6,634	-0.57%
2021/01/08	25	10.19	0	0.00	10.10	25	6,632	0.38%
2021/01/07	1	10.25	11	10.25	10.20	-10	6,656	-0.15%
2021/01/06	9	10.31	0	0.00	10.10	9	6,837	0.13%
2021/01/05	26	10.48	13	10.50	10.35	13	6,788	0.19%
2021/01/04	30	10.50	13	10.50	10.45	17	6,804	0.25%
2020/12/31	44	10.52	26	10.55	10.40	18	6,722	0.27%
2020/12/30	43	10.72	38	10.76	10.60	5	6,674	0.07%
2020/12/29	6	10.67	39.1	10.57	10.65	-33.1	6,592	-0.50%
2020/12/28	10	10.30	10	10.30	10.30	0	6,377	0.00%
2020/12/25	2	10.38	1	10.50	10.30	1	6,384	0.02%
2020/12/24	1	10.30	21	10.42	10.35	-20	6,349	-0.31%
2020/12/23	90	10.34	72	10.24	10.15	18	6,257	0.29%
2020/12/22	50	10.14	34	10.23	10.00	16	6,174	0.26%
2020/12/21	6	9.95	37	9.87	9.96	-31	6,105	-0.51%
2020/12/18	8	9.75	18	9.82	9.75	-10	6,173	-0.16%
2020/12/17	1	9.75	0	0.00	9.78	1	6,297	0.02%
2020/12/16	0	0.00	24	9.93	9.93	-24	6,318	-0.38%
2020/12/15	1	9.64	0	0.00	9.50	1	6,387	0.02%
2020/12/11	1	9.94	0	0.00	9.83	1	6,390	0.02%
2020/12/10	9	9.90	0	0.00	9.88	9	6,428	0.14%
2020/12/09	3	10.07	0	0.00	10.00	3	6,466	0.05%
2020/12/08	10	10.30	10	10.10	10.10	0	6,675	0.00%
2020/12/07	2	10.20	0	0.00	10.20	2	6,719	0.03%
2020/12/04	11	10.40	12	10.30	10.30	-1	6,875	-0.01%
2020/12/02	10	10.15	20	10.20	10.15	-10	7,472	-0.13%
2020/11/30	12	10.19	0	0.00	10.15	12	9,105	0.13%
2020/11/20	3	9.89	0	0.00	9.90	3	9,805	0.03%
2020/11/17	0	0.00	2	10.00	10.05	-2	10,557	-0.02%
2020/11/16	14	9.95	9.2	9.94	9.97	4.8	11,247	0.04%
2020/11/13	35	10.18	0	0.00	10.10	35	12,338	0.28%
2020/11/12	11	10.65	10	10.60	10.50	1	12,489	0.01%
2020/11/11	4	10.51	19	10.79	10.85	-15	12,805	-0.12%
2020/11/10	11	10.45	0	0.00	10.45	11	13,086	0.08%
2020/11/09	11	10.55	0	0.00	10.60	11	13,071	0.08%
2020/11/05	0	0.00	1	10.75	10.60	-1	13,082	-0.01%
2020/11/03	5	10.75	0	0.00	10.80	5	13,192	0.04%
2020/11/02	0	0.00	13	10.78	10.80	-13	13,141	-0.10%
2020/10/30	0	0.00	2	10.60	10.55	-2	13,033	-0.02%
2020/10/29	13	10.30	5	10.45	10.50	8	13,127	0.06%
2020/10/28	18	10.58	8	10.55	10.40	10	13,076	0.08%
2020/10/27	0	0.00	10	10.60	10.75	-10	13,010	-0.08%
2020/10/26	0	0.00	21	10.55	10.60	-21	12,972	-0.16%
2020/10/23	0	0.00	12	10.65	10.55	-12	12,962	-0.09%
2020/10/22	10	10.70	54	10.64	10.70	-44	12,920	-0.34%
2020/10/21	40	10.30	17	10.27	10.30	23	12,575	0.18%
2020/10/20	4	10.05	8	10.15	10.10	-4	12,549	-0.03%
2020/10/16	0	0.00	5	10.00	10.00	-5	12,573	-0.04%
2020/10/15	8	10.05	0	0.00	10.00	8	12,614	0.06%
2020/10/14	9	10.05	21	10.30	10.30	-12	12,690	-0.09%
2020/10/13	23	9.97	0	0.00	10.05	23	13,076	0.18%
2020/10/12	8	10.00	98	10.05	9.96	-90	13,536	-0.66%
2020/10/08	15	10.10	15	10.05	10.10	0	13,636	0.00%
2020/10/07	10	10.00	8	10.05	10.10	2	13,933	0.01%
2020/10/06	15	10.15	46	10.11	10.05	-31	14,119	-0.22%
2020/10/05	0	0.00	5	9.98	9.97	-5	14,104	-0.04%
2020/09/30	9	10.00	5	10.00	9.98	4	14,133	0.03%
2020/09/29	48	10.24	0	0.00	10.05	48	14,123	0.34%
2020/09/28	0	0.00	19	10.25	10.25	-19	14,135	-0.13%
2020/09/25	13	9.86	0	0.00	9.84	13	14,310	0.09%
2020/09/24	35	10.13	20	10.10	10.00	15	14,215	0.11%
2020/09/23	29	10.62	36	10.71	10.45	-7	14,103	-0.05%
2020/09/22	23	10.61	9	10.57	10.60	14	13,997	0.10%
2020/09/21	29	10.79	0	0.00	10.65	29	13,873	0.21%
2020/09/18	10	11.10	37	10.97	10.90	-27	13,942	-0.19%
2020/09/17	0	0.00	15	10.85	10.75	-15	13,803	-0.11%
2020/09/16	9	10.70	0	0.00	10.75	9	13,766	0.07%
2020/09/15	30	10.75	9	10.85	10.85	21	13,722	0.15%
2020/09/14	6	10.80	35	10.80	10.70	-29	13,700	-0.21%
2020/09/11	55	10.80	6	10.88	10.60	49	13,637	0.36%
2020/09/10	13	11.15	21	11.21	11.10	-8	13,374	-0.06%
2020/09/09	29	10.98	17	11.19	11.35	12	13,171	0.09%
2020/09/08	3	10.75	42	11.01	11.15	-39	12,982	-0.30%
2020/09/07	27	11.17	53	11.59	10.90	-26	12,779	-0.20%
2020/09/04	69	11.07	0	0.00	11.20	69	12,435	0.55%
2020/09/03	60	11.14	101.3	11.08	11.20	-41.3	11,833	-0.35%	大賣/
2020/09/02	1	10.05	55	10.00	10.20	-54	10,800	-0.50%
2020/09/01	18	9.84	33	9.91	9.76	-15	10,344	-0.15%
2020/08/31	14	9.74	21	9.73	9.75	-7	10,120	-0.07%
2020/08/28	14	9.59	25	9.56	9.51	-11	9,985	-0.11%
2020/08/27	11	9.42	9	9.46	9.45	2	9,920	0.02%
2020/08/26	31	9.52	2	9.53	9.49	29	9,852	0.29%
2020/08/25	12	9.57	26	9.64	9.57	-14	9,691	-0.14%
2020/08/24	58	9.57	4	9.42	9.42	54	9,507	0.57%
2020/08/21	67	10.05	0	0.00	9.85	67	9,233	0.73%
2020/08/20	22	10.13	36	10.04	9.94	-14	9,006	-0.16%
2020/08/19	35	10.05	47	10.03	10.20	-12	8,261	-0.15%
2020/08/18	7	9.16	28	9.28	9.29	-21	7,023	-0.30%
2020/08/17	6	9.18	32	9.10	9.15	-26	6,712	-0.39%
2020/08/14	21	8.72	88	8.76	8.74	-67	6,321	-1.06%
2020/08/13	32	8.20	0	0.00	8.15	32	5,866	0.55%
2020/08/12	3	8.11	20	8.16	8.16	-17	5,867	-0.29%
2020/08/11	49	8.19	0	0.00	8.11	49	5,890	0.83%
2020/08/10	21	8.17	14	8.23	8.27	7	5,863	0.12%
2020/08/07	0	0.00	33	8.28	8.29	-33	5,820	-0.57%
2020/08/06	12	8.10	10	8.14	8.13	2	5,746	0.03%
2020/08/05	11	8.12	10	8.11	8.12	1	5,731	0.02%
2020/08/04	10	8.10	66	8.13	8.10	-56	5,777	-0.97%
2020/08/03	17	7.84	0	0.00	7.81	17	5,845	0.29%
2020/07/31	13	7.83	16	7.81	7.84	-3	6,089	-0.05%
2020/07/30	9	7.76	15	7.84	7.86	-6	6,251	-0.10%
2020/07/29	0	0.00	10	7.72	7.76	-10	6,269	-0.16%
2020/07/28	3	7.49	10	7.47	7.45	-7	6,267	-0.11%
2020/07/27	4	7.66	0	0.00	7.63	4	6,281	0.06%
2020/07/24	19	8.00	50	8.10	7.92	-31	6,319	-0.49%
2020/07/23	60	8.15	9	8.14	8.13	51	6,314	0.81%
2020/07/22	0	0.00	12	8.14	8.10	-12	6,404	-0.19%
2020/07/21	8	8.07	0	0.00	8.08	8	6,386	0.13%
2020/07/20	19	8.10	0	0.00	8.04	19	6,323	0.30%
2020/07/17	58	8.49	60	8.66	8.30	-2	6,186	-0.03%
2020/07/16	35	8.60	51.8	8.66	9.05	-16.8	5,634	-0.30%
2020/07/15	40	8.42	54	8.41	8.33	-14	5,167	-0.27%
2020/07/14	30	8.34	17	8.37	8.26	13	5,083	0.26%
2020/07/13	45	8.09	25	8.19	8.12	20	4,845	0.41%
2020/07/10	5	7.85	32	7.82	7.76	-27	4,683	-0.58%
2020/07/09	12	7.80	0	0.00	7.82	12	4,663	0.26%
2020/07/08	20	7.80	20	7.70	7.76	0	4,639	0.00%
2020/07/06	0	0.00	3	7.87	7.75	-3	4,750	-0.06%
2020/07/03	0	0.00	15	7.49	7.50	-15	4,551	-0.33%
2020/07/01	9	7.34	0	0.00	7.34	9	4,473	0.20%
2020/06/30	0	0.00	20	7.30	7.30	-20	4,471	-0.45%
2020/06/29	30	7.35	35	7.34	7.29	-5	4,474	-0.11%
2020/06/24	10	7.30	0	0.00	7.30	10	4,313	0.23%
2020/06/23	2	7.30	0	0.00	7.31	2	4,360	0.05%
2020/06/22	0	0.00	2	7.41	7.38	-2	4,407	-0.05%
2020/06/19	0	0.00	10	7.43	7.30	-10	4,437	-0.23%
2020/06/18	2	7.35	30	7.35	7.40	-28	4,435	-0.63%
2020/06/17	20	7.27	1	7.31	7.31	19	4,422	0.43%
2020/06/15	1	7.13	2	7.13	7.12	-1	4,637	-0.02%
2020/06/12	17	7.17	0	0.00	7.12	17	4,718	0.36%
2020/06/11	20	7.44	31	7.50	7.28	-11	4,779	-0.23%
2020/06/10	13	7.40	0	0.00	7.40	13	4,642	0.28%
2020/06/08	7	7.43	10	7.46	7.45	-3	4,899	-0.06%
2020/06/04	20	7.39	0	0.00	7.33	20	5,230	0.38%
2020/06/03	19	7.36	0	0.00	7.39	19	5,600	0.34%
2020/06/02	8	7.35	0	0.00	7.32	8	5,779	0.14%
2020/06/01	0	0.00	0.2	7.39	7.40	-0.2	5,835	0.00%
2020/05/29	0	0.00	60	7.41	7.40	-60	6,021	-1.00%
2020/05/27	5	7.29	29	7.37	7.35	-24	6,789	-0.35%
2020/05/26	1	7.23	0	0.00	7.21	1	6,730	0.01%
2020/05/25	10	7.15	10	7.23	7.22	0	6,791	0.00%
2020/05/22	10	7.29	3	7.36	7.20	7	6,971	0.10%
2020/05/21	0	0.00	10	7.39	7.35	-10	7,467	-0.13%
2020/05/20	19	7.34	0	0.00	7.29	19	8,041	0.24%
2020/05/18	1	7.24	26	7.30	7.29	-25	8,067	-0.31%
2020/05/15	40	7.13	36	7.09	7.08	4	8,084	0.05%
2020/05/14	22	7.22	0	0.00	7.08	22	8,265	0.27%
2020/05/13	1	7.33	0	0.00	7.31	1	8,283	0.01%
2020/05/12	21	7.40	20	7.33	7.34	1	8,386	0.01%
2020/05/11	55	7.40	0	0.00	7.35	55	8,493	0.65%
2020/05/08	15	7.74	33	7.62	7.51	-18	8,604	-0.21%
2020/05/07	13	7.73	2	7.77	7.70	11	8,982	0.12%
2020/05/06	0	0.00	5	7.66	7.64	-5	9,146	-0.05%
2020/05/05	30	7.35	4	7.41	7.35	26	9,035	0.29%
2020/04/30	0	0.00	6	7.50	7.41	-6	9,263	-0.06%
2020/04/29	0	0.00	2	7.54	7.45	-2	9,508	-0.02%
2020/04/28	1	7.31	4	7.37	7.31	-3	9,949	-0.03%
2020/04/27	14	7.27	5	7.28	7.34	9	10,459	0.09%
2020/04/24	1	6.99	22	6.99	7.01	-21	10,384	-0.20%
2020/04/21	0	0.00	16	6.87	6.85	-16	10,596	-0.15%
2020/04/20	7	7.12	30	7.05	7.07	-23	10,609	-0.22%
2020/04/17	36	7.06	0	0.00	6.99	36	10,627	0.34%
2020/04/16	2	7.10	16	7.02	7.12	-14	10,610	-0.13%
2020/04/15	21	6.93	0	0.00	6.94	21	10,529	0.20%
2020/04/14	0	0.00	30	6.78	6.81	-30	10,484	-0.29%
2020/04/13	27	6.68	1	6.67	6.68	26	10,446	0.25%
2020/04/10	19	6.76	79	6.79	6.78	-60	10,425	-0.58%
2020/04/08	3	6.26	0	0.00	6.33	3	10,223	0.03%
2020/04/07	10	6.22	12	6.26	6.28	-2	10,210	-0.02%
2020/04/06	1	6.17	10	6.13	6.19	-9	10,210	-0.09%
2020/04/01	10	6.08	0	0.00	6.08	10	10,196	0.10%
2020/03/31	20	6.08	10	6.06	6.10	10	10,258	0.10%
2020/03/30	10	5.91	0	0.00	6.10	10	10,246	0.10%
2020/03/27	29	6.21	0	0.00	6.05	29	10,238	0.28%
2020/03/26	0	0.00	78	6.03	6.18	-78	10,178	-0.77%
2020/03/25	10	6.02	0	0.00	6.01	10	10,126	0.10%
2020/03/24	2	5.71	10	5.79	5.80	-8	10,076	-0.08%
2020/03/20	0	0.00	2.2	5.60	5.57	-2.2	10,012	-0.02%
2020/03/19	1	5.43	29	5.31	5.15	-28	9,965	-0.28%
2020/03/18	72	5.78	0	0.00	5.62	72	9,831	0.73%
2020/03/17	0	0.00	2	5.68	5.77	-2	9,782	-0.02%
2020/03/16	19	6.09	36	6.13	6.00	-17	9,840	-0.17%
2020/03/13	11	6.01	29	6.03	6.10	-18	9,789	-0.18%
2020/03/12	10	6.66	17	6.72	6.62	-7	9,693	-0.07%
2020/03/11	35	7.33	0	0.00	7.17	35	9,935	0.35%
2020/03/10	48	7.30	175	7.39	7.38	-127	9,844	-1.29%	大賣/鉅額交易
2020/03/09	39	8.08	34	8.06	7.80	5	9,586	0.05%
2020/03/06	31	8.15	15	8.16	8.10	16	9,178	0.17%
2020/03/05	5	8.03	13	8.05	8.05	-8	9,002	-0.09%
2020/03/04	35	8.15	24	8.20	8.05	11	8,926	0.12%
2020/03/03	112	8.16	68	8.21	8.11	44	8,721	0.50%	大買/
2020/03/02	86	8.03	29	8.03	8.00	57	8,228	0.69%
2020/02/27	25	7.90	49	7.83	7.73	-24	7,881	-0.30%
2020/02/26	43	7.85	26	7.89	7.81	17	7,787	0.22%
2020/02/25	86	7.91	22	7.91	7.81	64	7,705	0.83%
2020/02/24	40	8.17	53	8.16	8.02	-13	7,522	-0.17%
2020/02/21	55	8.07	195	8.01	7.91	-140	7,005	-2.00%	大賣/鉅額交易
2020/02/20	0	0.00	8	7.72	7.73	-8	6,431	-0.12%
2020/02/19	13	7.72	0	0.00	7.69	13	6,428	0.20%
2020/02/18	9	7.70	0	0.00	7.72	9	6,402	0.14%
2020/02/17	12	7.87	19	7.88	7.75	-7	6,342	-0.11%
2020/02/14	0	0.00	59	7.72	7.68	-59	6,159	-0.96%
2020/02/13	80	7.66	10	7.67	7.67	70	6,098	1.15%
2020/02/12	18	7.82	28	7.85	7.77	-10	6,010	-0.17%
2020/02/11	40	7.97	62	7.98	7.90	-22	5,890	-0.37%
2020/02/10	215	8.32	90	8.26	8.11	125	5,683	2.20%	大買/鉅額交易
2020/02/07	64	7.92	134	7.80	7.88	-70	5,046	-1.39%	大賣/
2020/02/06	40	7.52	0	0.00	7.51	40	4,623	0.87%
2020/02/05	2	7.56	0	0.00	7.52	2	4,575	0.04%
2020/02/04	19	7.79	23	7.82	7.52	-4	4,477	-0.09%
2020/02/03	99	8.17	2	8.15	7.96	97	4,246	2.28%
2020/01/31	72	8.25	26	8.41	7.95	46	3,948	1.16%
2020/01/30	36	8.04	9	7.97	8.05	27	3,434	0.79%
2020/01/17	0	0.00	2	7.33	7.32	-2	2,857	-0.07%
2020/01/16	2	7.46	24	7.34	7.38	-22	2,851	-0.77%
2020/01/15	9	7.26	26	7.26	7.28	-17	2,712	-0.63%
2020/01/14	9	7.18	33	7.23	7.21	-24	2,685	-0.89%
2020/01/13	38	7.19	9	7.17	7.16	29	2,731	1.06%
2020/01/10	0	0.00	29	7.13	7.15	-29	2,733	-1.06%
2020/01/08	0	0.00	12	7.04	7.00	-12	3,019	-0.40%
2020/01/07	12	7.09	0	0.00	7.07	12	3,033	0.40%
2020/01/06	2	7.19	2.2	7.13	7.12	-0.2	3,063	-0.01%
2020/01/03	12	7.13	0	0.00	7.09	12	3,036	0.40%
2020/01/02	0	0.00	13	7.21	7.13	-13	3,020	-0.43%
2019/12/31	12	7.10	0	0.00	7.13	12	2,978	0.40%
2019/12/30	0	0.00	12	7.12	7.08	-12	2,931	-0.41%
2019/12/27	24	7.11	10	7.10	7.08	14	2,900	0.48%
2019/12/26	0	0.00	11	7.22	7.12	-11	2,875	-0.38%
2019/12/24	0	0.00	12	7.09	7.02	-12	2,802	-0.43%
2019/12/23	11	7.04	0	0.00	7.02	11	2,797	0.39%
2019/12/13	15	7.16	0	0.00	7.11	15	2,826	0.53%
2019/12/12	24	7.21	24	7.22	7.18	0	2,787	0.00%
2019/12/11	0	0.00	12	7.37	7.25	-12	2,761	-0.43%
2019/12/10	0	0.00	35	7.22	7.25	-35	2,601	-1.35%
2019/12/09	40	7.20	50	7.25	7.15	-10	2,582	-0.39%
2019/12/06	1	7.30	13	7.33	7.32	-12	2,497	-0.48%
2019/12/05	0	0.00	61	6.86	6.88	-61	2,105	-2.90%
2019/12/02	0	0.00	48	6.78	6.76	-48	2,096	-2.29%
2019/11/29	12	6.73	13	6.75	6.71	-1	2,081	-0.05%
2019/11/28	24	6.77	0	0.00	6.77	24	2,090	1.15%
2019/11/27	0	0.00	14	6.78	6.79	-14	2,094	-0.67%
2019/11/26	59	6.78	10	6.77	6.75	49	2,089	2.35%
2019/11/25	12	6.73	0	0.00	6.73	12	2,079	0.58%
2019/11/21	37	6.68	0	0.00	6.69	37	2,078	1.78%
2019/11/20	14	6.73	0	0.00	6.72	14	2,057	0.68%
2019/11/19	8	6.74	0	0.00	6.71	8	2,052	0.39%
2019/11/18	50	6.81	0	0.00	6.77	50	2,021	2.47%
2019/11/15	11	6.90	11	6.92	6.90	0	1,993	0.00%
2019/11/14	12	6.91	17	6.92	6.92	-5	1,999	-0.25%
2019/11/13	0	0.00	8	6.94	6.92	-8	2,001	-0.40%
2019/11/11	23	7.07	0	0.00	6.95	23	2,006	1.15%
2019/11/07	12	7.10	10	7.15	7.11	2	1,958	0.10%
2019/11/06	10	7.12	38.2	7.15	7.12	-28.2	1,971	-1.43%
2019/11/05	0	0.00	22	7.13	7.13	-22	1,969	-1.12%
2019/11/04	10	7.16	0	0.00	7.16	10	1,970	0.51%
2019/11/01	0	0.00	0.1	7.08	7.08	-0.1	2,037	0.00%
2019/10/30	0	0.00	10	7.11	7.09	-10	2,060	-0.49%
2019/10/29	1	7.07	2	7.17	7.08	-1	2,045	-0.05%
2019/10/28	12	7.24	0	0.00	7.16	12	2,007	0.60%
2019/10/25	25	7.26	0	0.00	7.24	25	1,986	1.26%
2019/10/23	12	7.40	24	7.42	7.39	-12	1,933	-0.62%
2019/10/22	24	7.47	22	7.46	7.47	2	1,912	0.10%
2019/10/21	14	7.33	13	7.46	7.51	1	1,895	0.05%
2019/10/18	26	7.33	0	0.00	7.28	26	1,804	1.44%
2019/10/17	12	7.45	1	7.50	7.39	11	1,757	0.63%
2019/10/16	12	7.21	2	7.30	7.32	10	1,476	0.68%
2019/10/14	0	0.00	25	7.10	7.19	-25	1,387	-1.80%
2019/10/09	2	7.02	2	7.00	7.01	0	1,352	0.00%
2019/10/08	0	0.00	10	6.99	6.98	-10	1,365	-0.73%
2019/10/04	14	6.97	3	6.98	6.98	11	1,393	0.79%
2019/09/26	12	7.16	12	7.19	7.13	0	1,404	0.00%
2019/09/24	3	7.21	62	7.22	7.21	-59	1,418	-4.16%
2019/09/23	24	7.23	0	0.00	7.23	24	1,429	1.68%
2019/09/20	12	7.27	24	7.36	7.22	-12	1,411	-0.85%
2019/09/19	12	7.17	0	0.00	7.17	12	1,306	0.92%
2019/09/18	0	0.00	24	7.23	7.19	-24	1,342	-1.79%
2019/09/16	5	7.29	19	7.25	7.21	-14	1,381	-1.01%
2019/09/12	0	0.00	27	7.24	7.16	-27	1,369	-1.97%
2019/09/11	2	7.20	0	0.00	7.18	2	1,382	0.14%
2019/09/10	0	0.00	12	7.12	7.09	-12	1,381	-0.87%
2019/09/09	43	7.07	0	0.00	7.07	43	1,398	3.07%
2019/09/06	11	7.14	0	0.00	7.13	11	1,403	0.78%
2019/09/03	0	0.00	11	7.10	7.07	-11	1,423	-0.77%
2019/09/02	14	7.08	11	7.12	7.07	3	1,453	0.21%
2019/08/30	0	0.00	23	7.02	7.02	-23	1,531	-1.50%
2019/08/28	0	0.00	11	6.96	6.98	-11	1,717	-0.64%
2019/08/26	0	0.00	11	6.97	6.95	-11	1,947	-0.56%
2019/08/23	11	7.01	0	0.00	7.01	11	1,999	0.55%
2019/08/22	11	7.02	12	7.01	7.01	-1	2,056	-0.05%
2019/08/21	12	7.01	13	7.01	7.02	-1	2,090	-0.05%
2019/08/20	24	7.03	0	0.00	7.00	24	2,119	1.13%
2019/08/19	0	0.00	22	7.06	7.03	-22	2,132	-1.03%
2019/08/16	37	6.91	30	6.96	6.97	7	2,129	0.33%
2019/08/14	0	0.00	14	6.91	6.84	-14	2,141	-0.65%
2019/08/13	27	6.85	12	6.84	6.85	15	2,139	0.70%
2019/08/12	51	6.81	24	6.82	6.78	27	2,145	1.26%
2019/08/08	20	6.66	8	6.71	6.74	12	2,175	0.55%
2019/08/07	1	6.70	13	6.75	6.66	-12	2,161	-0.56%
2019/08/06	12	6.69	0	0.00	6.72	12	2,164	0.55%
2019/08/05	0	0.00	13	6.89	6.76	-13	2,168	-0.60%
2019/08/02	12	6.97	25	6.89	6.85	-13	2,089	-0.62%
2019/07/31	0	0.00	30	7.03	7.03	-30	2,082	-1.44%
2019/07/30	0	0.00	13	7.02	7.05	-13	2,084	-0.62%
2019/07/29	35	7.06	0	0.00	7.05	35	2,102	1.66%
2019/07/26	3	7.06	0	0.00	7.08	3	2,101	0.14%
2019/07/25	12	7.04	0	0.00	7.05	12	2,109	0.57%
2019/07/24	9	7.06	0	0.00	7.05	9	2,106	0.43%
2019/07/19	36	7.21	10	7.16	7.16	26	2,142	1.21%
2019/07/18	21	7.27	0	0.00	7.25	21	2,228	0.94%
2019/07/17	1	7.30	10	7.31	7.26	-9	2,234	-0.40%
2019/07/16	8	7.29	0	0.00	7.28	8	2,231	0.36%
2019/07/15	12	7.28	0	0.00	7.29	12	2,229	0.54%
2019/07/12	2	7.23	25	7.26	7.27	-23	2,234	-1.03%
2019/07/11	12	7.19	13	7.21	7.19	-1	2,242	-0.04%
2019/07/10	12	7.20	13	7.21	7.18	-1	2,258	-0.04%
2019/07/09	1	7.21	24	7.21	7.20	-23	2,301	-1.00%
2019/07/08	12	7.17	11	7.19	7.18	1	2,309	0.04%
2019/07/04	0	0.00	11	7.20	7.22	-11	2,307	-0.48%
2019/07/03	12	7.11	12	7.11	7.13	0	2,304	0.00%
2019/07/02	0	0.00	12	7.15	7.14	-12	2,305	-0.52%
2019/07/01	29	7.15	0	0.00	7.11	29	2,299	1.26%
2019/06/28	11	7.17	0	0.00	7.14	11	2,301	0.48%
2019/06/27	12	7.21	0	0.00	7.21	12	2,300	0.52%
2019/06/26	0	0.00	12	7.23	7.20	-12	2,314	-0.52%
2019/06/25	11	7.26	0	0.00	7.20	11	2,314	0.48%
2019/06/24	11	7.33	0	0.00	7.28	11	2,273	0.48%
2019/06/21	10	7.36	0	0.00	7.35	10	2,252	0.44%
2019/06/20	35	7.38	0	0.00	7.39	35	2,239	1.56%
2019/06/19	11	7.32	0	0.00	7.37	11	2,230	0.49%
2019/06/18	1	7.61	2	7.60	7.43	-1	2,204	-0.05%
2019/06/17	0	0.00	2	7.54	7.55	-2	2,172	-0.09%
2019/06/14	0	0.00	20	7.44	7.39	-20	2,156	-0.93%
2019/06/13	10	7.36	0	0.00	7.37	10	2,140	0.47%
2019/06/12	0	0.00	24	7.41	7.43	-24	2,129	-1.13%
2019/06/11	2	7.35	20.7	7.35	7.33	-18.7	2,104	-0.89%
2019/06/10	21	7.41	10	7.38	7.35	11	2,091	0.53%
2019/06/06	36	7.49	85	7.51	7.36	-49	2,092	-2.34%
2019/06/05	13	7.63	12	7.61	7.59	1	1,995	0.05%
2019/06/04	10	7.58	20	7.58	7.51	-10	1,916	-0.52%
2019/06/03	23	7.41	20	7.49	7.42	3	1,809	0.17%
2019/05/31	28	7.33	11	7.33	7.30	17	1,704	1.00%
2019/05/30	5	7.17	10	7.15	7.10	-5	1,588	-0.31%
2019/05/28	1	7.12	1	7.03	7.05	0	1,528	0.00%
2019/05/24	7	6.94	19	6.93	6.98	-12	1,500	-0.80%
2019/05/23	12	6.88	0	0.00	6.87	12	1,490	0.81%
2019/05/22	0	0.00	13	6.88	6.85	-13	1,479	-0.88%
2019/05/21	12	6.81	0	0.00	6.80	12	1,471	0.82%
2019/05/20	13	6.73	13	6.82	6.74	0	1,473	0.00%
2019/05/17	0	0.00	55	6.80	6.77	-55	1,501	-3.66%
2019/05/16	10	6.73	5	6.85	6.78	5	1,516	0.33%
2019/05/15	8	6.72	0	0.00	6.74	8	1,531	0.52%
2019/05/14	20	6.69	30	6.64	6.71	-10	1,542	-0.65%
2019/05/13	20	6.60	18	6.63	6.54	2	1,534	0.13%
2019/05/10	8	6.66	24	6.67	6.68	-16	1,530	-1.05%
2019/05/09	20	6.76	15	6.71	6.68	5	1,518	0.33%
2019/05/08	29	6.79	3	6.80	6.78	26	1,499	1.73%
2019/05/07	40	6.84	0	0.00	6.84	40	1,501	2.66%
2019/05/06	20	6.86	0	0.00	6.80	20	1,500	1.33%
2019/05/03	0	0.00	10	6.96	6.95	-10	1,477	-0.68%
2019/04/30	8	6.91	0	0.00	6.94	8	1,463	0.55%
2019/04/29	10	6.91	8	6.98	6.93	2	1,464	0.14%
2019/04/26	28	7.03	55	7.01	7.00	-27	1,449	-1.86%
2019/04/25	20	7.11	14	7.14	7.12	6	1,423	0.42%
2019/04/24	12	7.17	64	7.12	7.17	-52	1,391	-3.74%
2019/04/23	2	6.95	30	6.96	6.94	-28	1,296	-2.16%
2019/04/22	5	6.95	0	0.00	6.93	5	1,285	0.39%
2019/04/19	29	6.85	19	6.87	6.89	10	1,279	0.78%
2019/04/18	20	6.91	20	6.92	6.81	0	1,275	0.00%
2019/04/17	10	6.92	0	0.00	6.91	10	1,277	0.78%
2019/04/16	1	6.96	23	7.00	6.90	-22	1,254	-1.75%
2019/04/15	0	0.00	21	6.89	6.90	-21	1,228	-1.71%
2019/04/12	10	6.78	9	6.79	6.76	1	1,206	0.08%
2019/04/11	10	6.78	10	6.78	6.78	0	1,200	0.00%
2019/04/10	10	6.78	0	0.00	6.79	10	1,204	0.83%
2019/04/09	20	6.75	10	6.80	6.80	10	1,203	0.83%
2019/04/08	20	6.75	0	0.00	6.73	20	1,191	1.68%
2019/04/02	0	0.00	22	6.75	6.76	-22	1,179	-1.87%
2019/04/01	20	6.68	10	6.71	6.68	10	1,161	0.86%
2019/03/29	12	6.68	0	0.00	6.66	12	1,144	1.05%
2019/03/28	10	6.66	22	6.69	6.69	-12	1,151	-1.04%
2019/03/27	0	0.00	20	6.69	6.70	-20	1,173	-1.70%
2019/03/26	20	6.70	10	6.72	6.70	10	1,186	0.84%
2019/03/25	0	0.00	10	6.71	6.69	-10	1,215	-0.82%
2019/03/22	0	0.00	11	6.80	6.79	-11	1,209	-0.91%
2019/03/21	11	6.83	0	0.00	6.83	11	1,231	0.89%
2019/03/20	11	6.83	0	0.00	6.85	11	1,247	0.88%
2019/03/18	0	0.00	10	6.85	6.83	-10	1,314	-0.76%
2019/03/15	0	0.00	11	6.84	6.83	-11	1,329	-0.83%
2019/03/12	10	6.79	8	6.85	6.83	2	1,408	0.14%
2019/03/07	3	6.82	0	0.00	6.81	3	1,938	0.15%
2019/03/04	0	0.00	13	6.93	6.92	-13	2,045	-0.64%
2019/02/27	0	0.00	1	6.85	6.89	-1	2,054	-0.05%
2019/02/25	1	6.79	0	0.00	6.79	1	2,057	0.05%
2019/02/22	11	6.78	0	0.00	6.76	11	2,054	0.54%
2019/02/20	11	6.82	11	6.80	6.81	0	2,068	0.00%
2019/02/19	1	6.90	8	6.84	6.83	-7	2,060	-0.34%
2019/02/15	11	6.78	11	6.74	6.72	0	2,025	0.00%
2019/02/14	1	6.66	0	0.00	6.69	1	1,998	0.05%
2019/02/13	10	6.52	20	6.49	6.54	-10	1,950	-0.51%
2019/02/12	14	6.47	10	6.46	6.46	4	1,947	0.21%
2019/02/11	10	6.42	11	6.48	6.45	-1	1,958	-0.05%
2019/01/30	0	0.00	9	6.47	6.46	-9	1,950	-0.46%
2019/01/29	23	6.42	0	0.00	6.42	23	1,952	1.18%
2019/01/28	20	6.42	0	0.00	6.42	20	1,952	1.02%
2019/01/25	0	0.00	12	6.43	6.43	-12	1,956	-0.61%
2019/01/24	23	6.45	0	0.00	6.43	23	1,958	1.17%
2019/01/21	62	6.48	12	6.48	6.47	50	1,975	2.53%
2019/01/17	12	6.40	0	0.00	6.39	12	2,030	0.59%
2019/01/16	13	6.41	0	0.00	6.37	13	2,059	0.63%
2019/01/11	0	0.00	11	6.50	6.45	-11	2,087	-0.53%
2019/01/10	12	6.46	0	0.00	6.41	12	2,086	0.58%
2019/01/09	23	6.46	15	6.50	6.46	8	2,100	0.38%
2019/01/07	12	6.38	0	0.00	6.38	12	2,104	0.57%
2019/01/04	0	0.00	11	6.33	6.31	-11	2,112	-0.52%
2019/01/03	23	6.42	0	0.00	6.40	23	2,136	1.08%
2019/01/02	20	6.42	0	0.00	6.42	20	2,134	0.94%
2018/12/28	12	6.48	0	0.00	6.50	12	2,128	0.56%
2018/12/25	0	0.00	7	6.47	6.45	-7	2,137	-0.33%
2018/12/24	21	6.52	0	0.00	6.51	21	2,127	0.99%
2018/12/21	0	0.00	8	6.41	6.49	-8	2,130	-0.38%
2018/12/20	0	0.00	4	6.51	6.43	-4	2,109	-0.19%
2018/12/19	0	0.00	15	6.56	6.55	-15	2,082	-0.72%
2018/12/17	0	0.00	10	6.72	6.72	-10	2,078	-0.48%
2018/12/11	11	6.63	0	0.00	6.62	11	2,057	0.53%
2018/12/07	9	6.70	0	0.00	6.71	9	2,016	0.45%
2018/12/05	1	6.83	0	0.00	6.80	1	1,992	0.05%
2018/12/04	0	0.00	1	6.91	6.81	-1	2,014	-0.05%
2018/12/03	1	6.60	0	0.00	6.70	1	1,943	0.05%
2018/11/30	0	0.00	14	6.67	6.36	-14	1,792	-0.78%
2018/11/29	22	6.70	0	0.00	6.56	22	1,478	1.49%
2018/11/26	10	6.57	0	0.00	6.53	10	1,363	0.73%
2018/11/22	3	6.62	0	0.00	6.61	3	1,314	0.23%
2018/11/19	1	6.81	0	0.00	6.78	1	1,267	0.08%
2018/11/15	3	6.63	0	0.00	6.65	3	1,259	0.24%
2018/11/08	1	6.97	0	0.00	6.98	1	1,243	0.08%
2018/11/01	2	6.69	0	0.00	6.67	2	1,293	0.15%
2018/10/25	1	6.88	0	0.00	6.90	1	1,292	0.08%
2018/10/12	1	7.13	0	0.00	7.14	1	1,210	0.08%
2018/10/05	10	7.53	0	0.00	7.54	10	1,152	0.87%
2018/09/19	0	0.00	1	7.64	7.73	-1	1,223	-0.08%
2018/09/17	0	0.00	10	7.62	7.61	-10	1,226	-0.82%
2018/09/14	11	7.67	9	7.68	7.69	2	1,224	0.16%
2018/09/12	0	0.00	9	7.57	7.57	-9	1,231	-0.73%
2018/09/11	0	0.00	9	7.55	7.69	-9	1,247	-0.72%
2018/09/07	10	8.08	0	0.00	7.93	10	1,231	0.81%
2018/09/06	0	0.00	1	8.13	8.14	-1	1,247	-0.08%
2018/09/05	1	8.20	0	0.00	8.16	1	1,461	0.07%
2018/08/29	0	0.00	1	8.27	8.26	-1	1,632	-0.06%
2018/08/28	9	8.21	0	0.00	8.23	9	1,633	0.55%
2018/08/24	10	8.17	2	8.21	8.19	8	1,713	0.47%
2018/08/22	0	0.00	15	8.25	8.22	-15	1,802	-0.83%
2018/08/21	0	0.00	1	8.18	8.15	-1	1,812	-0.06%
2018/08/16	10	8.06	4	8.15	8.10	6	1,894	0.32%
2018/08/15	0	0.00	8	8.13	8.15	-8	1,964	-0.41%
2018/08/14	10	8.10	10	8.11	8.16	0	2,119	0.00%
2018/08/13	10	8.29	0	0.00	8.12	10	2,294	0.44%
2018/08/10	8	8.43	2	8.42	8.40	6	2,414	0.25%
2018/08/09	0	0.00	18	8.43	8.42	-18	2,439	-0.74%
2018/08/07	9	8.43	0	0.00	8.48	9	2,466	0.36%
2018/08/01	0	0.00	2	8.49	8.54	-2	2,622	-0.08%
2018/07/30	2	8.40	0	0.00	8.44	2	2,633	0.08%
2018/07/23	11	8.30	0	0.00	8.29	11	2,643	0.42%
2018/07/13	0	0.00	10	8.35	8.33	-10	2,713	-0.37%
2018/07/12	10	8.34	0	0.00	8.30	10	2,707	0.37%
2018/07/09	0	0.00	12	8.35	8.37	-12	2,762	-0.43%
2018/07/06	0	0.00	10	8.19	8.18	-10	2,768	-0.36%
2018/07/05	10	8.25	0	0.00	8.16	10	2,798	0.36%
2018/07/04	0	0.00	9	8.27	8.26	-9	3,042	-0.30%
2018/07/03	1	8.29	0	0.00	8.27	1	3,047	0.03%
2018/06/28	12	8.56	14	8.59	8.57	-2	3,031	-0.07%
2018/06/27	2	8.38	8	8.38	8.31	-6	2,985	-0.20%
2018/06/26	16	8.35	0	0.00	8.33	16	2,983	0.54%
2018/06/25	10	8.50	2	8.52	8.48	8	2,968	0.27%
2018/06/22	9	8.48	2	8.52	8.46	7	2,977	0.24%
2018/06/20	3.3	8.61	12	8.64	8.59	-8.7	2,965	-0.29%
2018/06/19	1	8.72	10	8.80	8.62	-9	2,940	-0.31%
2018/06/15	1	8.92	0	0.00	8.80	1	2,911	0.03%
2018/06/14	6	8.98	0	0.00	8.91	6	2,899	0.21%
2018/06/13	9	9.21	18	9.12	9.18	-9	2,856	-0.32%
2018/06/12	8.5	8.79	0	0.00	8.77	8.5	2,643	0.32%
2018/06/08	6	9.01	0	0.00	8.94	6	2,614	0.23%
2018/06/07	0	0.00	25	9.05	9.01	-25	2,617	-0.96%
2018/06/05	21	8.86	0	0.00	8.84	21	2,525	0.83%
2018/06/04	0	0.00	9	8.90	8.91	-9	2,531	-0.36%
2018/06/01	0	0.00	20	8.88	8.88	-20	2,537	-0.79%
2018/05/31	0	0.00	26	8.69	8.73	-26	2,497	-1.04%
2018/05/30	22	8.58	1	8.57	8.56	21	2,438	0.86%
2018/05/29	0	0.00	10	8.70	8.67	-10	2,418	-0.41%
2018/05/28	13	8.59	0	0.00	8.62	13	2,396	0.54%
2018/05/25	9	8.62	0	0.00	8.60	9	2,382	0.38%
2018/05/24	0	0.00	10	8.83	8.71	-10	2,356	-0.42%
2018/05/23	5	8.75	108	8.94	8.80	-103	2,344	-4.39%	大賣/鉅額交易
2018/05/22	124	8.86	10	9.00	8.75	114	2,270	5.02%	大買/鉅額交易
2018/05/21	24	8.83	10	8.86	9.04	14	2,165	0.65%
2018/05/18	0	0.00	1	8.70	8.56	-1	1,998	-0.05%
2018/05/14	0	0.00	0	8.26	8.31	0	1,948	0.00%
2018/05/09	15	8.14	0	0.00	8.10	15	1,834	0.82%
2018/05/04	2	8.17	0	0.00	8.13	2	1,872	0.11%
2018/05/02	10	8.27	0	0.00	8.31	10	1,888	0.53%
2018/04/26	14	8.24	0	0.00	8.13	14	1,953	0.72%
2018/04/25	2	8.24	0	0.00	8.26	2	1,955	0.10%
2018/04/24	4	8.52	0	0.00	8.35	4	1,961	0.20%
2018/04/20	6	8.60	0	0.00	8.60	6	2,043	0.29%
2018/04/19	26	8.64	0	0.00	8.62	26	2,049	1.27%
2018/04/18	0	8.62	0	0.00	8.62	0	2,076	0.00%
2018/04/16	1	8.82	11	8.73	8.71	-10	2,370	-0.42%
2018/04/12	1	8.72	0	0.00	8.69	1	2,442	0.04%
2018/04/10	3	8.81	1	8.82	8.80	2	2,448	0.08%
2018/04/09	0	0.00	4	8.58	8.60	-4	2,239	-0.18%
2018/04/02	14	8.60	0	0.00	8.57	14	2,383	0.59%
2018/03/28	0	0.00	20	8.47	8.52	-20	2,587	-0.77%
2018/03/27	10	8.52	0	0.00	8.50	10	2,599	0.38%
2018/03/23	1	8.55	9	8.54	8.50	-8	2,757	-0.29%
2018/03/21	1	8.76	0.1	8.70	8.72	0.9	2,868	0.03%
2018/03/16	0	0.00	3	8.97	8.89	-3	2,933	-0.10%
2018/03/14	11	8.96	2	9.05	9.05	9	3,047	0.30%
2018/03/07	0	0.00	18	8.87	8.81	-18	3,428	-0.53%
2018/03/05	0	0.00	0.2	8.81	8.81	-0.2	3,681	-0.01%
2018/03/01	1	8.95	0	0.00	9.04	1	3,995	0.03%
2018/02/27	2	8.95	0	0.00	9.04	2	4,098	0.05%
2018/02/26	2	9.02	0	0.00	9.01	2	4,287	0.05%
2018/02/23	0	0.00	1	9.04	9.00	-1	4,589	-0.02%
2018/02/21	0	0.00	1	8.70	8.85	-1	4,876	-0.02%
2018/02/09	13	8.50	0	0.00	8.60	13	5,042	0.26%
2018/02/07	3	8.79	2	8.89	8.71	1	5,074	0.02%
2018/02/06	11	8.79	6	9.21	8.57	5	5,134	0.10%
2018/02/05	1	9.37	0	0.00	9.44	1	5,374	0.02%
2018/02/02	0	0.00	2	9.66	9.66	-2	5,481	-0.04%
2018/01/31	14	9.52	0	0.00	9.51	14	5,648	0.25%
2018/01/30	2	9.82	0	0.00	9.71	2	5,626	0.04%
2018/01/26	3	9.97	0	0.00	9.99	3	5,637	0.05%
2018/01/22	2	9.99	0.2	10.00	10.05	1.8	5,637	0.03%
2018/01/17	1	10.05	0	0.00	10.05	1	5,619	0.02%
2018/01/16	4	10.06	0	0.00	10.05	4	5,591	0.07%
2018/01/12	2	10.23	0	0.00	10.25	2	5,591	0.04%
2018/01/11	3	10.25	6	10.50	10.20	-3	5,630	-0.05%
2018/01/10	70	10.81	73	10.68	10.65	-3	5,560	-0.05%
2018/01/09	1	10.45	1	10.50	10.55	0	5,387	0.00%
2018/01/08	7	10.46	5	10.60	10.45	2	5,373	0.04%
2018/01/02	1	10.15	1	10.55	10.40	0	5,390	0.00%