中工 (2515)-永豐金-高雄券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.50
漲跌
▼0.70
漲幅
-4.07%
成交量
86,006張
產業
上市營建類股
422人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－永豐金-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-高雄券商分點個股進出
永豐金-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	20.1	16.85	6	16.75	16.50	14.1	61,674	0.02%
2024/05/06	11.2	17.16	10	17.19	17.20	1.2	60,357	0.00%
2024/05/03	24.1	17.43	99	17.42	17.45	-74.9	59,571	-0.13%
2024/05/02	88.9	18.04	45.6	18.14	17.65	43.3	58,370	0.07%
2024/04/30	41.3	17.94	27	17.86	17.70	14.3	56,762	0.03%
2024/04/29	211.1	18.80	187.5	18.94	18.70	23.6	54,709	0.04%	大買/大賣/
2024/04/26	123	17.96	82	17.90	18.00	41	51,423	0.08%	大買/
2024/04/25	90	17.44	82	17.56	17.40	8	48,615	0.02%
2024/04/24	67.1	16.89	52	17.00	16.85	15.1	45,880	0.03%
2024/04/23	133	16.74	100	16.66	16.85	33	44,270	0.07%	大買/
2024/04/22	125	17.96	146	18.23	16.70	-21	41,457	-0.05%	大買/大賣/
2024/04/19	361.5	16.66	274	16.38	17.45	87.4	35,762	0.24%	大買/大賣/
2024/04/18	67.3	16.12	65.3	16.50	16.80	2.1	30,884	0.01%
2024/04/17	26	15.28	13.1	15.15	15.30	12.9	28,301	0.05%
2024/04/16	30.1	15.08	15	15.12	15.15	15.1	28,186	0.05%
2024/04/15	1	16.10	6.3	15.88	15.85	-5.3	27,466	-0.02%
2024/04/12	2	15.80	0	0.00	16.00	2	27,152	0.01%
2024/04/11	12	15.94	15	15.86	15.90	-3	27,137	-0.01%
2024/04/10	8	16.40	7	16.24	16.00	1	26,713	0.00%
2024/04/09	11	16.40	48	16.27	16.60	-37	25,244	-0.15%
2024/04/08	13.4	16.06	10.2	16.12	16.05	3.2	24,516	0.01%
2024/04/03	135	15.91	104.2	15.80	15.85	30.8	24,017	0.13%	大買/大賣/
2024/04/02	33	15.85	87.4	15.06	15.95	-54.4	22,330	-0.24%
2024/04/01	15	14.50	0	0.00	14.50	15	20,735	0.07%
2024/03/29	14.2	14.00	20	14.05	14.15	-5.8	20,935	-0.03%
2024/03/28	27	14.28	97.6	14.23	14.10	-70.6	21,398	-0.33%
2024/03/27	94	14.13	34	14.10	14.10	60	22,234	0.27%
2024/03/26	62	13.45	65	13.32	13.25	-3	23,712	-0.01%
2024/03/25	3.2	13.34	4	13.31	13.25	-0.8	26,259	0.00%
2024/03/22	1.3	13.11	6.2	13.16	13.15	-4.9	27,720	-0.02%
2024/03/21	0	0.00	12	13.11	13.15	-12	27,945	-0.04%
2024/03/20	1	12.95	0	0.00	12.90	1	28,800	0.00%
2024/03/19	109	13.29	94	13.02	13.00	15	29,893	0.05%	大買/
2024/03/18	0	12.53	6	12.87	13.00	-6	30,791	-0.02%
2024/03/15	13	12.30	17	12.35	12.35	-4	30,495	-0.01%
2024/03/14	1	12.45	0	0.00	12.40	1	30,438	0.00%
2024/03/12	0	0.00	1	12.75	12.65	-1	30,117	0.00%
2024/03/08	24	12.56	10	12.90	12.65	14	30,362	0.05%
2024/03/07	16	12.74	13	13.07	12.85	3	30,125	0.01%
2024/03/06	6	12.84	8	12.74	12.80	-2	29,285	-0.01%
2024/03/05	2	12.35	3	12.25	12.35	-1	28,783	0.00%
2024/03/04	0	0.00	2	12.30	12.25	-2	28,766	-0.01%
2024/03/01	0	12.28	30	12.30	12.30	-30	28,842	-0.10%
2024/02/27	0	0.00	6	12.15	12.20	-6	28,906	-0.02%
2024/02/26	0	0.00	1.4	12.11	12.10	-1.4	28,985	0.00%
2024/02/23	1	12.15	0	0.00	12.15	1	29,023	0.00%
2024/02/22	3	12.35	3.1	12.35	12.35	-0.1	28,860	0.00%
2024/02/21	11.4	12.61	112.1	12.76	12.45	-100.7	28,754	-0.35%	大賣/
2024/02/20	0	0.00	63	12.42	12.65	-63	28,512	-0.22%
2024/02/19	14.2	12.08	75	11.89	12.35	-60.8	28,234	-0.22%
2024/02/16	11.2	12.73	0.6	12.75	12.65	10.6	27,363	0.04%
2024/02/15	10.1	12.65	12	12.65	12.75	-1.9	27,067	-0.01%
2024/02/05	0.1	12.40	0	0.00	12.35	0.1	26,921	0.00%
2024/02/02	32	12.34	0	0.00	12.40	32	26,960	0.12%
2024/02/01	2.1	12.35	7	12.41	12.35	-5	27,142	-0.02%
2024/01/31	0.1	12.35	0	0.00	12.30	0.1	27,368	0.00%
2024/01/30	4.1	12.41	5	12.40	12.40	-0.9	28,043	0.00%
2024/01/29	3	12.50	4	12.58	12.50	-1	28,175	0.00%
2024/01/26	1	12.40	0	0.00	12.35	1	28,186	0.00%
2024/01/25	0.1	12.45	0	0.00	12.35	0.1	28,249	0.00%
2024/01/24	1.1	12.55	0	0.00	12.50	1.1	28,289	0.00%
2024/01/23	0	0.00	2	12.65	12.60	-2	28,540	-0.01%
2024/01/22	4.1	12.50	4	12.55	12.55	0.1	28,702	0.00%
2024/01/19	0.1	12.45	5	12.57	12.55	-5	28,705	-0.02%
2024/01/18	52.3	12.35	2	12.55	12.40	50.3	28,909	0.17%
2024/01/17	3.4	12.34	1	12.35	12.35	2.4	29,536	0.01%
2024/01/16	113.4	12.65	2	12.65	12.55	111.4	29,497	0.38%	大買/鉅額交易
2024/01/15	0	0.00	5.5	12.87	12.90	-5.5	29,638	-0.02%
2024/01/12	6	13.05	4	13.25	12.85	2	29,921	0.01%
2024/01/11	0	0.00	203	12.94	12.95	-203	30,023	-0.68%	大賣/鉅額交易
2024/01/10	5	13.09	12	13.03	13.00	-7	30,465	-0.02%
2024/01/09	7.5	13.41	10.2	13.44	13.30	-2.7	31,549	-0.01%
2024/01/08	15	13.51	107	13.60	13.50	-92	33,909	-0.27%	大賣/
2024/01/05	9	13.45	160	13.47	13.45	-151	34,337	-0.44%	大賣/鉅額交易
2024/01/04	15	13.20	92	13.31	13.25	-77	33,995	-0.23%
2024/01/03	74	13.35	95	13.42	13.35	-21	33,950	-0.06%
2024/01/02	16.4	13.48	83	13.53	13.50	-66.6	33,608	-0.20%
2023/12/29	21	13.47	69	13.53	13.30	-48	33,103	-0.14%
2023/12/28	4.1	13.26	3.4	13.34	13.30	0.8	32,475	0.00%
2023/12/27	13	13.46	201	13.52	13.35	-188	32,331	-0.58%	大賣/鉅額交易
2023/12/26	187	13.44	27.5	13.45	13.30	159.5	31,976	0.50%	大買/鉅額交易
2023/12/25	295	13.66	280	13.55	13.50	15	31,396	0.05%	大買/大賣/
2023/12/22	27	13.90	116	14.00	13.65	-89	30,835	-0.29%	大賣/
2023/12/21	183.5	13.79	375	14.05	14.25	-191.5	29,300	-0.65%	大買/大賣/鉅額交易
2023/12/20	190	12.70	36	12.82	13.40	154	26,328	0.58%	大買/鉅額交易
2023/12/19	30	12.32	77.6	12.38	12.50	-47.6	23,347	-0.20%
2023/12/18	4	12.05	5	12.15	12.00	-1	21,634	0.00%
2023/12/15	9	12.06	113	12.17	12.20	-104	21,265	-0.49%	大賣/鉅額交易
2023/12/14	10	11.93	468	11.85	11.90	-458	20,182	-2.27%	大賣/鉅額交易
2023/12/13	38	11.83	113	11.82	11.90	-75	18,847	-0.40%	大賣/
2023/12/12	5	11.23	5	11.31	11.20	0	17,084	0.00%
2023/12/11	0	0.00	1	11.25	11.20	-1	17,000	-0.01%
2023/12/08	6.1	11.08	0	0.00	11.05	6.1	16,888	0.04%
2023/12/07	5	11.21	0	0.00	11.10	5	16,815	0.03%
2023/12/06	3	11.30	111	11.35	11.30	-108	16,755	-0.64%	大賣/鉅額交易
2023/12/05	1	11.00	11	11.00	11.05	-10	16,510	-0.06%
2023/12/01	3	11.20	0	0.00	11.20	3	16,264	0.02%
2023/11/30	3	11.18	2	11.30	11.15	1	16,280	0.01%
2023/11/29	6	11.20	4	11.20	11.15	2	16,185	0.01%
2023/11/28	3	11.25	5	11.31	11.25	-2	16,196	-0.01%
2023/11/24	9	11.45	8	11.51	11.25	1	15,994	0.01%
2023/11/22	7	11.41	4	11.53	11.40	3	15,609	0.02%
2023/11/21	0	0.00	1	11.35	11.35	-1	15,480	-0.01%
2023/11/17	2.5	11.19	0	0.00	11.25	2.5	15,328	0.02%
2023/11/16	4	11.38	2	11.50	11.40	2	15,237	0.01%
2023/11/13	0.5	11.45	1	11.45	11.40	-0.5	14,989	0.00%
2023/11/10	0	0.00	54	11.65	11.60	-54	14,931	-0.36%
2023/11/09	4.5	11.38	0	0.00	11.40	4.5	14,957	0.03%
2023/11/08	3.5	11.74	0	0.00	11.60	3.5	14,866	0.02%
2023/11/07	119	12.08	17	12.09	11.85	102	14,658	0.70%	大買/鉅額交易
2023/11/06	1	11.75	0.1	11.80	11.80	1	14,042	0.01%
2023/11/03	262	11.79	0	0.00	11.80	262	13,907	1.88%	大買/鉅額交易
2023/11/02	3	11.70	0	0.00	11.75	3	13,830	0.02%
2023/11/01	2.5	11.55	5	11.62	11.65	-2.5	13,752	-0.02%
2023/10/31	15	11.75	22	11.78	11.70	-7	13,695	-0.05%
2023/10/30	10	11.69	12	11.81	11.75	-2	13,471	-0.01%
2023/10/27	19	11.78	20	11.88	11.70	-1	13,285	-0.01%
2023/10/26	67	11.69	16	11.77	11.70	51	13,200	0.39%
2023/10/25	62	11.95	30	12.00	11.95	32	12,951	0.25%
2023/10/24	6	11.53	7	11.61	11.65	-1	12,296	-0.01%
2023/10/23	89	11.67	11.3	11.63	11.60	77.7	12,194	0.64%
2023/10/20	88.2	11.31	0	0.00	11.35	88.2	11,877	0.74%
2023/10/19	209	11.66	8	11.64	11.60	201	11,685	1.72%	大買/鉅額交易
2023/10/18	7.5	11.65	15	11.58	11.65	-7.5	11,544	-0.06%
2023/10/17	184	11.59	13.5	11.77	11.85	170.5	11,463	1.49%	大買/鉅額交易
2023/10/16	318	11.76	43	11.80	11.50	275	10,271	2.68%	大買/鉅額交易
2023/10/13	0	0.00	15	11.15	11.15	-15	8,274	-0.18%
2023/10/12	0	0.00	1	10.10	10.15	-1	7,947	-0.01%
2023/10/11	5	10.05	10	10.10	10.05	-5	7,984	-0.06%
2023/10/05	7	10.44	2	10.50	10.35	5	7,987	0.06%
2023/10/04	4	10.43	2	10.55	10.40	2	8,263	0.02%
2023/10/03	4	10.67	2	10.75	10.65	2	8,435	0.02%
2023/10/02	136.2	10.75	6	10.85	10.70	130.2	8,479	1.54%	大買/鉅額交易
2023/09/28	3	10.72	5	10.83	10.85	-2	8,486	-0.02%
2023/09/27	5	10.77	5.1	10.82	10.70	-0.1	8,568	0.00%
2023/09/26	127	10.69	7	10.61	10.65	120	8,654	1.39%	大買/鉅額交易
2023/09/25	389	10.39	4	10.30	10.55	385	8,588	4.48%	大買/鉅額交易
2023/09/22	2	10.15	0	10.20	10.15	2	8,432	0.02%
2023/09/21	0	0.00	1	10.25	10.15	-1	8,489	-0.01%
2023/09/18	0	0.00	2	10.18	10.25	-2	8,775	-0.02%
2023/09/05	0	0.00	4	10.29	10.30	-4	11,595	-0.03%
2023/09/01	2	10.15	20	10.05	10.25	-18	12,849	-0.14%
2023/08/31	0	0.00	10	10.05	10.05	-10	13,943	-0.07%
2023/08/29	0.7	9.95	0	0.00	9.96	0.7	15,759	0.00%
2023/08/28	0	0.00	5	9.93	9.93	-5	17,421	-0.03%
2023/08/25	0.1	9.95	0	0.00	9.94	0.1	19,333	0.00%
2023/08/24	6	10.00	0	0.00	9.94	6	19,610	0.03%
2023/08/22	0.1	9.88	0	0.00	9.86	0.1	19,766	0.00%
2023/08/21	1.3	9.98	0	0.00	9.98	1.3	19,727	0.01%
2023/08/17	0	0.00	4	9.85	10.05	-4	19,946	-0.02%
2023/08/16	0	0.00	5	9.98	9.99	-5	20,106	-0.02%
2023/08/11	1	9.99	1	10.00	10.05	0	20,223	0.00%
2023/08/10	4	10.05	0	0.00	9.98	4	20,361	0.02%
2023/08/09	1	10.10	0	0.00	10.10	1	20,352	0.00%
2023/08/04	0	0.00	10	10.20	10.25	-10	20,669	-0.05%
2023/08/02	35	10.32	2	10.15	10.10	33	20,711	0.16%
2023/07/31	9	10.10	10	10.05	10.05	-1	20,887	0.00%
2023/07/28	3	10.00	0	0.00	10.00	3	20,896	0.01%
2023/07/26	2	9.87	0	0.00	9.85	2	20,931	0.01%
2023/07/25	5	9.92	0	0.00	9.90	5	21,056	0.02%
2023/07/24	10	9.83	25	9.90	9.92	-15	21,084	-0.07%
2023/07/21	1	10.15	7	10.19	10.10	-6	21,144	-0.03%
2023/07/20	2.5	10.60	11.5	10.60	10.40	-9	21,338	-0.04%
2023/07/19	5	11.10	2	11.20	11.10	3	21,033	0.01%
2023/07/18	15	11.12	3	11.05	11.05	12	21,439	0.06%
2023/07/17	0	0.00	2	11.38	11.40	-2	21,357	-0.01%
2023/07/14	1	11.25	0	0.00	11.25	1	21,842	0.00%
2023/07/13	0	0.00	1	11.30	11.20	-1	22,637	0.00%
2023/07/12	2	11.25	3	11.35	11.25	-1	23,698	0.00%
2023/07/10	9	11.22	0	0.00	11.15	9	27,997	0.03%
2023/07/07	1	11.10	0	0.00	11.15	1	28,977	0.00%
2023/07/06	0	0.00	2	11.35	11.30	-2	29,222	-0.01%
2023/07/05	1	11.40	3	11.38	11.30	-2	29,110	-0.01%
2023/07/03	1	11.30	1	11.25	11.20	0	28,571	0.00%
2023/06/30	2	11.13	5	11.05	11.10	-3	28,511	-0.01%
2023/06/29	50	11.05	2	11.10	11.10	48	28,513	0.17%
2023/06/28	0	0.00	10	10.99	10.95	-10	28,445	-0.04%
2023/06/27	38	11.03	50	10.92	10.95	-12	28,408	-0.04%
2023/06/21	4	11.29	4	11.23	11.25	0	28,099	0.00%
2023/06/20	2	11.15	0	0.00	11.15	2	27,961	0.01%
2023/06/19	0	0.00	50	11.18	11.20	-50	27,838	-0.18%
2023/06/16	3	11.23	5	11.33	11.25	-2	27,719	-0.01%
2023/06/15	3	11.15	14.1	11.25	11.20	-11.1	27,555	-0.04%
2023/06/14	14	11.30	33	11.27	11.20	-19	27,349	-0.07%
2023/06/13	6	11.27	5.3	11.34	11.40	0.7	27,144	0.00%
2023/06/12	4	11.53	2	11.70	11.55	2	26,812	0.01%
2023/06/09	33	11.58	14	11.52	11.50	19	26,535	0.07%
2023/06/08	1	11.30	1	11.25	11.25	0	25,848	0.00%
2023/06/07	13	11.47	2.2	11.65	11.35	10.8	25,447	0.04%
2023/06/06	7	11.47	14.1	11.75	11.60	-7.1	24,502	-0.03%
2023/06/05	27	11.40	37.1	11.40	11.50	-10.1	23,277	-0.04%
2023/06/02	32.5	11.39	41	11.26	11.20	-8.5	22,239	-0.04%
2023/06/01	26.7	11.38	12	11.32	11.30	14.7	21,415	0.07%
2023/05/31	2	10.85	46	11.25	11.45	-44	19,741	-0.22%
2023/05/30	4	10.44	11	10.50	10.45	-7	17,801	-0.04%
2023/05/24	7	10.35	15	10.35	10.40	-8	17,345	-0.05%
2023/05/23	0	0.00	1	10.50	10.45	-1	17,232	-0.01%
2023/05/22	0	0.00	14	10.59	10.60	-14	17,093	-0.08%
2023/05/19	4	10.39	1	10.35	10.35	3	16,872	0.02%
2023/05/18	0	0.00	22	10.48	10.40	-22	16,782	-0.13%
2023/05/17	5	10.27	5	10.34	10.30	0	16,517	0.00%
2023/05/16	2	10.30	3	10.40	10.35	-1	16,373	-0.01%
2023/05/12	1	10.20	0	0.00	10.25	1	16,091	0.01%
2023/05/11	7	10.17	10	10.16	10.10	-3	16,037	-0.02%
2023/05/10	5.1	10.40	0	0.00	10.45	5.1	15,793	0.03%
2023/05/09	2	10.30	2	10.30	10.30	0	15,701	0.00%
2023/05/05	15	10.55	2	10.45	10.50	13	15,587	0.08%
2023/05/04	1	10.35	2	10.45	10.40	-1	15,334	-0.01%
2023/04/28	2	10.45	5.6	10.45	10.45	-3.6	15,050	-0.02%
2023/04/27	15	10.27	0	0.00	10.25	15	14,811	0.10%
2023/04/26	27	10.10	30	10.19	10.30	-3	14,661	-0.02%
2023/04/25	15	10.01	4	10.05	10.05	11	14,337	0.08%
2023/04/24	41	10.37	25	10.35	10.35	16	13,900	0.12%
2023/04/21	9	10.18	11	10.20	10.15	-2	13,650	-0.01%
2023/04/20	10	10.65	7	10.46	10.40	3	12,939	0.02%
2023/04/19	14	10.66	2	10.60	10.55	12	12,420	0.10%
2023/04/18	18	10.83	31	10.81	10.85	-13	11,589	-0.11%
2023/04/17	46	11.09	48	11.01	11.30	-2	10,708	-0.02%
2023/04/14	15.3	10.78	95.2	10.81	10.80	-79.9	9,511	-0.84%
2023/04/13	51	11.28	58	11.29	11.15	-7	8,058	-0.09%
2023/04/12	44	10.21	60	10.38	10.60	-16	4,749	-0.34%
2023/04/11	4	9.44	7	9.50	9.65	-3	3,528	-0.09%
2023/04/06	1	9.26	0	9.28	9.26	1	3,132	0.03%
2023/03/31	0	9.24	0	0.00	9.26	0	3,061	0.00%
2023/03/30	2	9.18	0	0.00	9.22	2	2,984	0.07%
2023/03/29	0	9.14	0	0.00	9.17	0	2,909	0.00%
2023/03/28	1	9.10	0	0.00	9.10	1	2,902	0.03%
2023/03/27	3	9.13	2	9.12	9.13	1	2,873	0.03%
2023/03/24	4	9.13	0	0.00	9.14	4	2,866	0.14%
2023/03/23	2	9.18	3	9.22	9.20	-1	2,819	-0.04%
2023/03/21	1	9.18	0	0.00	9.19	1	2,745	0.04%
2023/03/20	0	0.00	2	9.16	9.18	-2	2,736	-0.07%
2023/03/17	0	9.09	1	9.10	9.10	-1	2,702	-0.04%
2023/03/16	2	9.04	0	0.00	9.01	2	2,713	0.07%
2023/03/15	4	9.16	3.1	9.19	9.07	0.9	2,623	0.03%
2023/03/14	9	8.98	10.3	9.06	8.94	-1.3	2,458	-0.05%
2023/03/13	0	0.00	6	8.69	8.69	-6	2,228	-0.27%
2023/03/10	0	0.00	3	8.76	8.78	-3	2,234	-0.13%
2023/03/09	3	8.86	0	0.00	8.85	3	2,266	0.13%
2023/03/08	0	0.00	1	8.86	8.83	-1	2,289	-0.04%
2023/03/06	0.5	8.83	7.3	8.82	8.84	-6.8	2,309	-0.29%
2023/02/24	0	0.00	5	8.74	8.81	-5	2,289	-0.22%
2023/02/23	0	0.00	1	8.82	8.79	-1	2,235	-0.04%
2023/02/21	0	0.00	5	8.73	8.74	-5	2,183	-0.23%
2023/02/17	0	0.00	5	8.60	8.58	-5	2,220	-0.23%
2023/02/16	5	8.54	0	0.00	8.56	5	2,237	0.22%
2023/02/08	6	8.73	16	8.70	8.73	-10	2,241	-0.45%
2023/02/07	1	8.63	2	8.64	8.65	-1	2,200	-0.05%
2023/02/06	1	8.60	7	8.61	8.61	-6	2,204	-0.27%
2023/02/02	1	8.49	0	0.00	8.51	1	2,120	0.05%
2023/02/01	1	8.42	5	8.43	8.48	-4	2,125	-0.19%
2023/01/31	6	8.38	0	0.00	8.38	6	2,102	0.29%
2023/01/30	0	0.00	2	8.26	8.33	-2	2,109	-0.09%
2023/01/17	1	8.20	0	0.00	8.23	1	2,113	0.05%
2023/01/11	2	8.22	0	0.00	8.26	2	2,365	0.08%
2023/01/09	0	0.00	1	8.19	8.20	-1	2,430	-0.04%
2023/01/05	1	8.16	0	0.00	8.18	1	2,639	0.04%
2023/01/03	0.1	8.13	0	0.00	8.11	0.1	2,734	0.00%
2022/12/30	1.1	8.15	0	0.00	8.14	1.1	2,748	0.04%
2022/12/27	0	0.00	1	8.27	8.25	-1	2,813	-0.04%
2022/12/26	0.1	8.27	0	0.00	8.23	0.1	2,837	0.00%
2022/12/23	0.1	8.27	0	0.00	8.25	0.1	2,863	0.00%
2022/12/16	0	0.00	4	8.38	8.36	-4	3,166	-0.13%
2022/12/15	4	8.50	0	0.00	8.49	4	3,236	0.12%
2022/12/08	0	0.00	25	8.30	8.37	-25	3,511	-0.71%
2022/12/07	0	0.00	10	8.26	8.17	-10	3,517	-0.28%
2022/12/06	0	0.00	0	8.28	8.22	0	3,529	0.00%
2022/12/05	1	8.36	2	8.35	8.32	-1	3,520	-0.03%
2022/12/02	2	8.37	40	8.33	8.34	-38	3,532	-1.08%
2022/12/01	15.2	8.39	0	0.00	8.38	15.2	3,523	0.43%
2022/11/30	5	8.33	0	0.00	8.27	5	3,507	0.14%
2022/11/28	20	8.16	0	0.00	8.21	20	3,479	0.57%
2022/11/24	0	0.00	2	8.17	8.19	-2	3,480	-0.06%
2022/11/23	0	0.00	5	8.12	8.16	-5	3,473	-0.14%
2022/11/21	1.1	8.05	0	0.00	8.06	1.1	3,549	0.03%
2022/11/18	2	8.03	0	0.00	8.09	2	3,588	0.06%
2022/11/16	0	0.00	2	8.11	8.05	-2	3,709	-0.05%
2022/11/15	0	0.00	1	8.21	8.23	-1	3,700	-0.03%
2022/11/14	0.1	8.23	0	0.00	8.23	0.1	3,696	0.00%
2022/11/08	0	0.00	2	8.18	8.18	-2	3,803	-0.05%
2022/11/07	5.1	8.18	0	0.00	8.18	5.1	3,834	0.13%
2022/11/03	0	0.00	1	8.05	8.05	-1	3,845	-0.03%
2022/10/28	0.1	7.92	0	0.00	7.91	0.1	3,850	0.00%
2022/10/26	0.1	7.80	0	0.00	7.75	0.1	3,874	0.00%
2022/10/13	2	7.74	0	0.00	7.55	2	3,534	0.06%
2022/10/12	1	7.95	0	0.00	7.93	1	3,427	0.03%
2022/10/11	0	0.00	5	8.02	7.99	-5	3,392	-0.15%
2022/10/03	1	7.99	1	8.00	8.01	0	3,349	0.00%
2022/09/30	1	7.90	2	7.95	8.14	-1	3,347	-0.03%
2022/09/28	1	7.95	4	7.94	7.91	-3	3,283	-0.09%
2022/09/27	1	8.02	0	0.00	8.03	1	3,241	0.03%
2022/09/26	7	8.06	0	0.00	8.05	7	3,206	0.22%
2022/09/22	5	8.47	4	8.43	8.48	1	3,142	0.03%
2022/09/21	15	9.02	0	0.00	9.00	15	3,060	0.49%
2022/09/20	1	9.06	0	0.00	9.07	1	2,906	0.03%
2022/09/19	2	9.12	1	9.07	9.06	1	2,880	0.03%
2022/09/16	5	9.07	0	0.00	9.06	5	2,855	0.18%
2022/09/15	10.2	9.11	0	0.00	9.09	10.2	2,859	0.36%
2022/09/13	6	9.23	0	0.00	9.23	6	2,818	0.21%
2022/09/12	0	0.00	1	9.25	9.23	-1	2,881	-0.03%
2022/09/07	1	9.10	0	0.00	9.08	1	2,921	0.03%
2022/09/06	2	9.24	4	9.16	9.13	-2	2,917	-0.07%
2022/09/05	0	0.00	7	9.23	9.20	-7	2,948	-0.24%
2022/09/01	0	9.34	0	0.00	9.35	0	2,994	0.00%
2022/08/31	2	9.33	0	0.00	9.37	2	2,992	0.07%
2022/08/29	1	9.32	10	9.27	9.29	-9	2,980	-0.30%
2022/08/26	0	0.00	3	9.41	9.45	-3	2,975	-0.10%
2022/08/25	8	9.37	0	0.00	9.33	8	2,958	0.27%
2022/08/24	6.5	9.36	0	0.00	9.35	6.5	2,974	0.22%
2022/08/23	4	9.24	0	0.00	9.24	4	2,891	0.14%
2022/08/22	2	9.31	0	0.00	9.27	2	2,924	0.07%
2022/08/18	1	9.15	1	9.25	9.29	0	2,923	0.00%
2022/08/17	1	9.20	2	9.20	9.19	-1	2,880	-0.03%
2022/08/16	4	9.12	0	0.00	9.13	4	2,865	0.14%
2022/08/12	0	0.00	3	9.10	9.12	-3	2,824	-0.11%
2022/08/11	0	0.00	1	9.03	9.03	-1	2,815	-0.04%
2022/08/10	1	8.93	0	0.00	8.92	1	2,819	0.04%
2022/08/09	1	8.86	2	8.87	8.91	-1	2,826	-0.04%
2022/08/04	7	8.72	15	8.80	8.76	-8	2,964	-0.27%
2022/08/03	5	8.86	0	0.00	8.82	5	2,989	0.17%
2022/08/02	8	8.93	0	0.00	8.92	8	3,001	0.27%
2022/08/01	4.2	8.98	0	0.00	9.03	4.2	3,122	0.13%
2022/07/29	2	8.86	4	8.84	8.83	-2	3,103	-0.06%
2022/07/26	0	0.00	1	8.85	8.75	-1	3,204	-0.03%
2022/07/25	1	8.70	0	0.00	8.74	1	3,241	0.03%
2022/07/21	0	0.00	20	8.62	8.73	-20	3,375	-0.59%
2022/07/20	10.1	8.72	0	0.00	8.66	10.1	3,439	0.29%
2022/07/19	0	0.00	1	8.78	8.72	-1	3,533	-0.03%
2022/07/18	17	8.72	0	0.00	8.67	17	3,579	0.47%
2022/07/15	0	8.73	0	0.00	8.69	0	3,630	0.00%
2022/07/13	3	8.55	1	8.60	8.58	2	3,803	0.05%
2022/07/12	6	8.35	0	0.00	8.37	6	4,031	0.15%
2022/07/11	0	8.55	0	0.00	8.56	0	4,141	0.00%
2022/07/08	0	0.00	1	8.58	8.61	-1	4,448	-0.02%
2022/07/07	1	8.45	0	0.00	8.52	1	4,508	0.02%
2022/07/05	0.1	8.60	0	0.00	8.61	0.1	4,827	0.00%
2022/07/04	2	8.56	0	0.00	8.47	2	5,170	0.04%
2022/07/01	19.1	8.47	2	8.52	8.46	17.1	5,674	0.30%
2022/06/29	1	8.82	0	0.00	8.85	1	6,409	0.02%
2022/06/28	1	8.81	0	0.00	8.81	1	6,577	0.02%
2022/06/27	1	8.82	0	0.00	8.84	1	6,747	0.01%
2022/06/23	0	0.00	5	8.52	8.59	-5	7,309	-0.07%
2022/06/22	4	8.68	0	0.00	8.60	4	7,522	0.05%
2022/06/20	3	8.69	0	0.00	8.55	3	8,247	0.04%
2022/06/17	0	0.00	1	8.85	8.83	-1	8,829	-0.01%
2022/06/15	1	8.94	0	0.00	8.96	1	9,296	0.01%
2022/06/14	9	8.91	0	0.00	8.97	9	9,507	0.09%
2022/06/13	1	9.00	0	0.00	8.95	1	9,884	0.01%
2022/06/10	1	9.13	0	0.00	9.11	1	9,826	0.01%
2022/06/07	0	9.22	1	9.24	9.22	-1	9,938	-0.01%
2022/06/06	0	9.24	0	0.00	9.26	0	9,943	0.00%
2022/06/01	2	9.32	2	9.29	9.25	0	10,022	0.00%
2022/05/31	2	9.24	1	9.27	9.24	1	9,973	0.01%
2022/05/27	0	0.00	1	9.17	9.16	-1	9,906	-0.01%
2022/05/24	1	9.05	0	0.00	9.05	1	9,992	0.01%
2022/05/23	5	9.13	2	9.14	9.13	3	9,977	0.03%
2022/05/20	9	9.14	0	0.00	9.13	9	10,016	0.09%
2022/05/19	2	9.03	0	0.00	9.08	2	10,052	0.02%
2022/05/17	0	0.00	1.3	9.06	9.06	-1.3	10,030	-0.01%
2022/05/16	2	9.00	0	0.00	9.04	2	10,037	0.02%
2022/05/13	0.3	9.04	0	0.00	9.04	0.3	10,025	0.00%
2022/05/12	1	8.90	0	0.00	8.91	1	10,052	0.01%
2022/05/10	1	9.07	1	8.98	9.16	0	9,968	0.00%
2022/05/09	3	9.15	0	0.00	9.03	3	10,000	0.03%
2022/05/05	1	9.60	0	0.00	9.55	1	9,954	0.01%
2022/05/04	0	0.00	2	9.53	9.55	-2	9,956	-0.02%
2022/05/03	4	9.47	2	9.45	9.47	2	10,018	0.02%
2022/04/29	2	9.52	0	0.00	9.55	2	10,041	0.02%
2022/04/28	1	9.50	1	9.45	9.51	0	10,089	0.00%
2022/04/27	6	9.30	15	9.35	9.35	-9	10,096	-0.09%
2022/04/26	1	9.55	0	0.00	9.49	1	10,025	0.01%
2022/04/25	20	9.62	0	0.00	9.60	20	10,074	0.20%
2022/04/22	4	9.73	4	9.80	9.87	0	10,211	0.00%
2022/04/21	6	9.72	0	0.00	9.77	6	10,310	0.06%
2022/04/20	0	0.00	3	9.61	9.62	-3	10,489	-0.03%
2022/04/18	21.4	9.71	14	9.63	9.59	7.4	10,461	0.07%
2022/04/15	22.3	9.95	20	9.98	9.94	2.3	10,222	0.02%
2022/04/14	23	10.18	5	10.10	10.05	18	10,123	0.18%
2022/04/13	6	10.08	0	0.00	10.00	6	9,836	0.06%
2022/04/12	6.3	9.98	104	10.04	10.05	-97.7	9,793	-1.00%	大賣/
2022/04/11	1	10.10	12	10.07	10.10	-11	9,679	-0.11%
2022/04/08	15	10.28	3	10.13	10.35	12	9,514	0.13%
2022/04/07	20	10.15	24.2	10.13	9.96	-4.2	9,246	-0.05%
2022/04/06	19.1	10.48	3	10.48	10.50	16.1	8,898	0.18%
2022/04/01	17	10.27	18.1	10.31	10.35	-1.1	8,592	-0.01%
2022/03/31	1.5	10.01	1	10.10	10.05	0.5	8,145	0.01%
2022/03/30	3	9.99	12	10.00	10.00	-9	7,978	-0.11%
2022/03/29	16	10.04	22.8	10.15	9.92	-6.8	7,810	-0.09%
2022/03/28	6.2	9.99	14	10.00	10.10	-7.8	7,491	-0.10%
2022/03/25	30.2	9.99	15	10.00	9.95	15.2	7,206	0.21%
2022/03/24	6	9.93	0	0.00	9.92	6	6,972	0.09%
2022/03/23	32	9.95	13.5	9.98	9.84	18.5	6,748	0.27%
2022/03/22	12.1	9.82	26	9.81	9.93	-13.9	6,242	-0.22%
2022/03/21	9	9.39	0	0.00	9.45	9	5,578	0.16%
2022/03/18	5	9.26	24	9.30	9.43	-19	5,365	-0.35%
2022/03/17	3	9.22	1	9.23	9.21	2	5,096	0.04%
2022/03/16	10	9.18	5	9.20	9.16	5	4,895	0.10%
2022/03/14	1	9.02	14	9.00	9.04	-13	4,482	-0.29%
2022/03/11	0	0.00	23	8.84	8.88	-23	4,409	-0.52%
2022/03/09	0	8.72	1	8.70	8.72	-1	4,375	-0.02%
2022/03/08	5	8.64	4	8.64	8.62	1	4,394	0.02%
2022/03/07	2	8.72	0	0.00	8.74	2	4,350	0.05%
2022/03/04	12	8.92	0	0.00	8.92	12	4,324	0.28%
2022/03/03	3	8.95	0	0.00	8.94	3	4,400	0.07%
2022/03/02	4	8.94	0	0.00	8.94	4	4,497	0.09%
2022/03/01	16	8.92	0	0.00	8.95	16	4,520	0.35%
2022/02/24	7	8.82	3	8.81	8.82	4	4,541	0.09%
2022/02/22	2	8.93	0	0.00	8.97	2	4,553	0.04%
2022/02/21	0	0.00	10	9.07	9.06	-10	4,643	-0.22%
2022/02/18	2	9.01	6	9.01	9.00	-4	4,650	-0.09%
2022/02/17	15	8.98	0	0.00	9.01	15	4,684	0.32%
2022/02/16	0	0.00	2	9.06	9.05	-2	4,789	-0.04%
2022/02/15	3	8.99	1	8.96	8.97	2	4,826	0.04%
2022/02/14	1	9.04	0	0.00	9.02	1	4,875	0.02%
2022/02/09	3.1	9.10	0.5	9.09	9.14	2.6	5,533	0.05%
2022/02/08	0	0.00	20	9.04	9.09	-20	6,118	-0.33%
2022/02/07	1	8.86	30	8.96	8.97	-29	6,221	-0.47%
2022/01/26	0	0.00	0	8.80	8.77	0	6,277	0.00%
2022/01/25	20	8.74	0	0.00	8.80	20	6,280	0.32%
2022/01/24	0	0.00	5	8.90	8.88	-5	6,249	-0.08%
2022/01/21	7	9.05	11	9.09	8.96	-4	6,188	-0.06%
2022/01/19	0.1	9.06	3.1	9.11	9.07	-3	6,063	-0.05%
2022/01/18	4	9.11	1	9.11	9.05	3	6,058	0.05%
2022/01/17	5	9.15	1	9.30	9.14	4	5,960	0.07%
2022/01/14	0	0.00	50	9.20	9.19	-50	5,781	-0.86%
2022/01/13	10	9.19	2	9.13	9.18	8	5,749	0.14%
2022/01/12	3	9.07	2	9.01	9.05	1	5,542	0.02%
2022/01/07	10	8.94	6	9.00	8.93	4	5,480	0.07%
2022/01/05	0.2	9.00	3	9.01	8.99	-2.9	5,465	-0.05%
2022/01/03	0	0.00	1	8.96	8.97	-1	5,519	-0.02%
2021/12/30	50	9.10	0	0.00	9.06	50	5,507	0.91%
2021/12/27	0	0.00	25	8.92	8.92	-25	5,360	-0.47%
2021/12/21	0	0.00	8	8.83	8.85	-8	5,379	-0.15%
2021/12/20	20	8.85	0	0.00	8.82	20	5,426	0.37%
2021/12/16	28	8.82	0	0.00	8.81	28	5,501	0.51%
2021/12/14	2	8.80	0	0.00	8.78	2	5,678	0.04%
2021/12/13	0	0.00	7.4	8.85	8.89	-7.4	5,754	-0.13%
2021/12/10	0.1	8.80	0	0.00	8.79	0.1	5,787	0.00%
2021/12/08	0	0.00	3	8.92	8.85	-3	6,237	-0.05%
2021/12/07	0	0.00	3	8.85	8.86	-3	6,252	-0.05%
2021/12/03	0.1	8.80	0	0.00	8.78	0.1	6,265	0.00%
2021/12/02	3	8.77	0	0.00	8.75	3	6,292	0.05%
2021/11/29	5	8.76	0	0.00	8.77	5	6,390	0.08%
2021/11/26	0.3	9.01	8	8.92	8.88	-7.7	6,453	-0.12%
2021/11/25	0	0.00	8	9.03	9.07	-8	6,471	-0.12%
2021/11/24	4.5	9.03	0	0.00	9.03	4.5	6,625	0.07%
2021/11/23	2	9.03	2	9.02	8.98	0	6,646	0.00%
2021/11/22	0.5	9.07	0	0.00	9.08	0.5	6,615	0.01%
2021/11/18	0	0.00	1	9.12	9.12	-1	6,635	-0.02%
2021/11/17	0	0.00	1	9.04	9.00	-1	6,526	-0.02%
2021/11/16	4	8.96	0	0.00	8.95	4	6,510	0.06%
2021/11/15	2	8.98	0	0.00	8.94	2	6,501	0.03%
2021/11/12	0	0.00	3	9.09	9.08	-3	6,443	-0.05%
2021/11/11	3	9.12	0	0.00	9.09	3	6,459	0.05%
2021/11/10	2	9.19	12.1	9.22	9.13	-10.1	6,443	-0.16%
2021/11/09	11	9.06	1	9.07	9.07	10	6,288	0.16%
2021/11/08	34	9.35	23	9.19	9.15	11	6,103	0.18%
2021/11/05	6	9.18	3.4	9.34	9.39	2.6	5,776	0.05%
2021/11/04	2	9.00	1	9.05	9.01	1	5,229	0.02%
2021/11/02	0	0.00	1	8.92	8.80	-1	5,014	-0.02%
2021/11/01	1	8.88	5	8.90	8.88	-4	5,087	-0.08%
2021/10/28	2	8.80	1	8.78	8.83	1	5,142	0.02%
2021/10/27	1	8.77	5	8.82	8.77	-4	5,165	-0.08%
2021/10/26	1	8.77	0	0.00	8.76	1	5,186	0.02%
2021/10/25	2	8.70	0	0.00	8.76	2	5,189	0.04%
2021/10/21	0	0.00	4	8.82	9.04	-4	5,193	-0.08%
2021/10/20	2	8.73	0	0.00	8.69	2	5,137	0.04%
2021/10/19	0	0.00	9	8.68	8.71	-9	5,285	-0.17%
2021/10/12	1	8.56	0	0.00	8.57	1	5,670	0.02%
2021/10/08	1	8.47	0	0.00	8.48	1	5,674	0.02%
2021/10/06	10	8.26	0	0.00	8.25	10	5,905	0.17%
2021/10/05	2	8.29	0	0.00	8.40	2	5,964	0.03%
2021/10/04	0	0.00	2	8.45	8.37	-2	6,067	-0.03%
2021/09/28	2	8.67	0	0.00	8.64	2	6,263	0.03%
2021/09/27	1	8.66	0	0.00	8.70	1	6,439	0.02%
2021/09/17	1	9.04	0	0.00	9.08	1	6,739	0.01%
2021/09/16	0	0.00	2	9.09	9.03	-2	6,737	-0.03%
2021/09/15	0	9.10	5	9.12	9.08	-5	6,821	-0.07%
2021/09/14	0	0.00	10	9.12	9.08	-10	6,816	-0.15%
2021/09/13	2	9.11	11	9.03	9.11	-9	6,740	-0.13%
2021/09/08	0	0.00	8	8.84	8.83	-8	6,607	-0.12%
2021/09/06	2	8.84	0	0.00	8.83	2	6,657	0.03%
2021/09/03	1	8.89	20	8.95	8.91	-19	6,667	-0.28%
2021/09/02	30	8.89	0	0.00	8.82	30	6,701	0.45%
2021/09/01	7	8.98	1	9.04	8.95	6	6,683	0.09%
2021/08/31	0	0.00	3	8.94	8.98	-3	6,581	-0.05%
2021/08/30	2	8.86	5	8.81	8.92	-3	6,577	-0.05%
2021/08/27	0	0.00	2	8.73	8.74	-2	6,514	-0.03%
2021/08/26	2	8.70	0	0.00	8.66	2	6,702	0.03%
2021/08/25	0	0.00	3	8.57	8.66	-3	6,919	-0.04%
2021/08/24	0	0.00	9	8.47	8.49	-9	6,896	-0.13%
2021/08/23	2	8.45	0	0.00	8.45	2	7,014	0.03%
2021/08/20	1	8.28	0	0.00	8.24	1	7,203	0.01%
2021/08/18	3	8.31	7	8.43	8.51	-4	7,494	-0.05%
2021/08/16	0	0.00	10	8.71	8.63	-10	7,608	-0.13%
2021/08/13	3	8.80	15	8.80	8.80	-12	7,637	-0.16%
2021/08/12	2	8.86	0	0.00	8.84	2	7,753	0.03%
2021/08/06	2	8.88	3	8.91	8.88	-1	8,959	-0.01%
2021/08/05	0	0.00	1	8.89	8.89	-1	9,344	-0.01%
2021/08/03	0	0.00	0.2	8.87	8.88	-0.2	10,686	0.00%
2021/08/02	1	8.75	10	8.80	8.78	-9	10,861	-0.08%
2021/07/28	0	0.00	2	8.74	8.74	-2	11,760	-0.02%
2021/07/26	1	8.88	0	0.00	8.89	1	13,105	0.01%
2021/07/23	0	0.00	12	8.84	8.90	-12	14,266	-0.08%
2021/07/22	2	8.63	1	8.70	8.63	1	14,785	0.01%
2021/07/21	16	8.70	1	8.77	8.65	15	15,431	0.10%
2021/07/20	2	8.85	1	8.83	8.80	1	16,210	0.01%
2021/07/19	1	8.90	0	0.00	8.91	1	18,742	0.01%
2021/07/16	0	0.00	83.2	8.96	8.90	-83.2	21,815	-0.38%
2021/07/15	3	8.80	15	8.85	8.86	-12	22,189	-0.05%
2021/07/14	78	8.80	5	8.77	8.75	73	23,180	0.31%
2021/07/13	17	8.89	1	8.89	8.85	16	23,790	0.07%
2021/07/12	11	8.95	2	8.97	8.96	9	23,872	0.04%
2021/07/09	22	8.98	4	9.02	8.97	18	24,263	0.07%
2021/07/08	2	9.05	0	0.00	9.05	2	24,433	0.01%
2021/07/06	0	0.00	5	9.04	9.06	-5	25,186	-0.02%
2021/07/05	2	9.04	1	9.01	9.04	1	25,312	0.00%
2021/07/02	0.1	9.10	14	9.03	9.01	-13.9	25,414	-0.05%
2021/07/01	6	9.04	1.5	9.06	9.00	4.5	25,368	0.02%
2021/06/30	1	8.93	3	9.00	8.94	-2	25,199	-0.01%
2021/06/29	3	8.97	2	8.92	8.90	1	25,170	0.00%
2021/06/28	1.5	9.00	1	9.03	8.99	0.5	25,123	0.00%
2021/06/25	4	9.11	6	9.20	9.03	-2	25,133	-0.01%
2021/06/24	0	0.00	8	9.15	9.14	-8	25,110	-0.03%
2021/06/23	1	8.99	0	0.00	9.00	1	25,005	0.00%
2021/06/22	5	8.99	0	0.00	8.97	5	25,009	0.02%
2021/06/21	2	8.90	2	8.90	8.89	0	25,125	0.00%
2021/06/18	5	9.02	0	0.00	9.02	5	25,169	0.02%
2021/06/11	2	9.04	0	0.00	9.00	2	25,989	0.01%
2021/06/10	3	8.99	1	9.01	8.98	2	26,001	0.01%
2021/06/09	6	9.06	30	9.06	9.02	-24	25,990	-0.09%
2021/06/08	0	0.00	3	9.11	9.07	-3	25,997	-0.01%
2021/06/07	0	0.00	5.1	9.15	9.06	-5.1	26,055	-0.02%
2021/06/04	0	9.25	11	9.25	9.20	-11	25,989	-0.04%
2021/06/03	5	9.32	10	9.37	9.36	-5	25,963	-0.02%
2021/06/02	34.1	9.10	7	9.15	9.18	27.1	25,793	0.11%
2021/06/01	4	9.04	0	0.00	9.04	4	25,615	0.02%
2021/05/31	3	8.99	2	9.06	9.00	1	25,654	0.00%
2021/05/28	0	0.00	14	9.04	9.01	-14	25,598	-0.05%
2021/05/27	2	8.97	0	0.00	8.91	2	25,503	0.01%
2021/05/26	4	8.94	6	8.89	8.93	-2	25,520	-0.01%
2021/05/25	5	9.13	11	9.09	8.93	-6	25,292	-0.02%
2021/05/24	3	9.03	0	0.00	8.96	3	25,310	0.01%
2021/05/21	5	8.81	0	0.00	8.92	5	25,371	0.02%
2021/05/19	1	8.89	0	0.00	8.88	1	25,292	0.00%
2021/05/18	7	8.62	8	8.61	8.77	-1	25,200	0.00%
2021/05/17	19	8.21	17	8.05	8.04	2	25,059	0.01%
2021/05/14	17	8.96	2	8.84	8.92	15	24,531	0.06%
2021/05/13	17	8.98	14	9.11	8.95	3	24,282	0.01%
2021/05/12	8	9.53	30	9.39	9.15	-22	23,904	-0.09%
2021/05/11	32	9.96	14.1	10.11	10.05	18	23,032	0.08%
2021/05/10	5	10.45	10.6	10.40	10.45	-5.6	22,545	-0.02%
2021/05/07	31	10.29	6	10.19	10.25	25	22,474	0.11%
2021/05/06	2	10.25	9	10.24	10.20	-7	22,267	-0.03%
2021/05/05	11	10.33	28	10.23	10.15	-17	21,959	-0.08%
2021/05/04	20	9.97	43	10.04	9.98	-23	21,897	-0.11%
2021/05/03	12	10.55	4.2	10.54	10.40	7.9	21,130	0.04%
2021/04/29	19	10.87	7	10.90	10.80	12	20,756	0.06%
2021/04/28	17	10.43	25.2	10.44	10.55	-8.2	19,900	-0.04%
2021/04/27	20.2	10.48	22	10.51	10.45	-1.8	19,460	-0.01%
2021/04/26	23	10.74	48.1	10.65	10.65	-25.1	19,166	-0.13%
2021/04/23	77	11.32	56.1	11.33	11.05	20.9	18,381	0.11%
2021/04/22	92	10.91	75	10.95	11.10	17	16,093	0.11%
2021/04/21	28	10.04	23	10.08	10.10	5	13,194	0.04%
2021/04/20	37	10.02	36.5	10.09	10.10	0.5	12,851	0.00%
2021/04/19	18	9.86	14	9.68	9.90	4	12,155	0.03%
2021/04/16	0	0.00	1	9.50	9.51	-1	11,828	-0.01%
2021/04/15	12.4	9.53	28	9.48	9.51	-15.7	11,929	-0.13%
2021/04/14	10	9.07	12	9.29	9.28	-2	11,754	-0.02%
2021/04/13	4	9.36	5	9.35	9.18	-1	12,099	-0.01%
2021/04/12	20	9.29	9	9.23	9.32	11	11,918	0.09%
2021/04/09	5	9.11	5	9.10	9.10	0	12,116	0.00%
2021/04/08	41	9.05	56	9.04	9.05	-15	12,404	-0.12%
2021/04/07	8	8.96	75.1	8.95	9.00	-67.1	13,048	-0.51%
2021/04/06	7	8.89	9	8.90	8.90	-2	13,894	-0.01%
2021/04/01	44	8.88	0	0.00	8.89	44	14,778	0.30%
2021/03/31	6	8.92	11	8.92	8.94	-5	15,087	-0.03%
2021/03/30	93	8.97	2	8.98	8.96	91	15,499	0.59%
2021/03/29	11	8.91	0	0.00	8.93	11	15,755	0.07%
2021/03/25	3	8.71	0	0.00	8.70	3	16,838	0.02%
2021/03/24	23	8.73	0	0.00	8.71	23	16,979	0.14%
2021/03/23	10	8.87	10	8.87	8.82	0	16,972	0.00%
2021/03/22	5	8.90	0.1	8.93	8.91	4.9	17,138	0.03%
2021/03/19	15	9.02	0	0.00	9.01	15	17,440	0.09%
2021/03/18	20	9.19	117	9.14	9.16	-97	18,251	-0.53%	大賣/
2021/03/17	5	8.98	0	0.00	8.96	5	17,861	0.03%
2021/03/16	2	9.00	0	0.00	9.00	2	18,116	0.01%
2021/03/15	2	8.98	0	0.00	8.96	2	18,643	0.01%
2021/03/12	1	8.97	0	0.00	9.00	1	19,372	0.01%
2021/03/11	0	0.00	1	9.13	9.06	-1	19,676	-0.01%
2021/03/10	2	9.00	0	0.00	9.00	2	20,282	0.01%
2021/03/09	0	0.00	40	8.96	8.96	-40	21,948	-0.18%
2021/03/08	0.2	8.99	0	0.00	8.92	0.2	23,443	0.00%
2021/03/05	42	9.00	0	0.00	8.95	42	26,014	0.16%
2021/03/04	8	9.08	7	9.04	9.01	1	27,208	0.00%
2021/03/03	1	9.04	11	9.07	9.04	-10	27,421	-0.04%
2021/03/02	1	8.96	2	9.01	8.96	-1	27,600	0.00%
2021/02/24	41.1	9.07	22	9.01	8.96	19.1	27,639	0.07%
2021/02/23	4.2	9.10	0	0.00	9.13	4.2	27,486	0.02%
2021/02/22	0.2	9.00	4	9.01	9.01	-3.8	27,364	-0.01%
2021/02/19	26	8.93	2	8.93	8.99	24	27,316	0.09%
2021/02/18	5	9.02	6	9.01	9.01	-1	27,282	0.00%
2021/02/17	1	8.75	0.5	8.75	8.91	0.5	27,204	0.00%
2021/02/05	20	8.55	0.1	8.60	8.57	19.9	27,010	0.07%
2021/02/04	0	0.00	21	8.64	8.63	-21	27,083	-0.08%
2021/02/03	1	8.54	0	0.00	8.59	1	27,159	0.00%
2021/02/02	10	8.50	12.5	8.56	8.57	-2.5	27,246	-0.01%
2021/02/01	0	0.00	2	8.35	8.47	-2	27,357	-0.01%
2021/01/29	13	8.55	7	8.60	8.34	6	27,278	0.02%
2021/01/28	2	8.72	6	8.73	8.64	-4	27,095	-0.01%
2021/01/27	20	8.80	20	8.90	8.80	0	27,005	0.00%
2021/01/26	30	8.84	10	8.73	8.80	20	26,952	0.07%
2021/01/25	2	8.88	20	8.98	8.99	-18	26,723	-0.07%
2021/01/22	55	8.92	0	0.00	8.94	55	26,656	0.21%
2021/01/21	22	9.21	1	9.20	9.04	21	26,503	0.08%
2021/01/20	1	9.00	5	8.93	8.97	-4	26,179	-0.02%
2021/01/19	24	9.26	9	9.14	9.20	15	25,958	0.06%
2021/01/18	3	9.04	1	9.08	8.98	2	25,545	0.01%
2021/01/15	11	9.03	3	9.15	9.08	8	25,420	0.03%
2021/01/14	4.1	9.19	11	9.13	9.14	-6.9	25,126	-0.03%
2021/01/13	7	9.37	1	9.37	9.29	6	24,880	0.02%
2021/01/12	4	9.31	9	9.32	9.25	-5	24,771	-0.02%
2021/01/11	7.1	9.68	60	9.57	9.51	-52.9	24,398	-0.22%
2021/01/08	2	9.77	1	9.74	9.78	1	24,098	0.00%
2021/01/07	2	9.98	10.2	10.00	9.94	-8.2	23,797	-0.03%
2021/01/06	13.8	9.86	25	9.91	9.79	-11.2	23,490	-0.05%
2021/01/05	9	10.07	2.2	10.06	10.05	6.8	22,877	0.03%
2021/01/04	17	10.34	10	10.23	10.25	7	22,612	0.03%
2020/12/31	8.8	9.99	2	10.00	10.00	6.8	22,054	0.03%
2020/12/30	14	10.13	35	10.03	10.00	-21	21,622	-0.10%
2020/12/29	13	10.27	8	10.24	10.35	5	20,837	0.02%
2020/12/28	16	10.00	35	9.89	10.10	-19	19,890	-0.10%
2020/12/25	3	9.67	21	9.71	9.70	-18	18,950	-0.09%
2020/12/24	52	9.62	17	9.63	9.60	35	18,625	0.19%
2020/12/23	3	9.43	13	9.52	9.48	-10	18,262	-0.05%
2020/12/22	49	9.59	26	9.73	9.39	23	18,028	0.13%
2020/12/21	4	9.31	1	9.32	9.31	3	17,152	0.02%
2020/12/18	16	9.33	3	9.35	9.29	13	17,057	0.08%
2020/12/17	4	9.26	0	0.00	9.23	4	17,001	0.02%
2020/12/16	31	9.34	5	9.30	9.27	26	16,876	0.15%
2020/12/15	74	9.40	11	9.34	9.21	63	16,610	0.38%
2020/12/14	18.4	9.29	71	9.28	9.46	-52.6	16,176	-0.33%
2020/12/11	52	8.82	5	8.82	8.81	47	15,284	0.31%
2020/12/10	2	8.95	51	9.03	8.90	-49	15,159	-0.32%
2020/12/09	17	8.95	19	8.92	8.92	-2	14,908	-0.01%
2020/12/08	62	8.83	17	8.76	8.70	45	14,513	0.31%
2020/12/07	1	9.21	40	9.15	9.12	-39	13,856	-0.28%
2020/12/04	12	9.20	25	9.24	9.28	-13	13,621	-0.10%
2020/12/03	58	9.60	31	9.46	9.28	27	13,063	0.21%
2020/12/02	70	9.52	146	9.61	9.65	-76	11,706	-0.65%	大賣/
2020/12/01	292	9.09	260.4	9.07	9.10	31.6	10,290	0.31%	大買/大賣/
2020/11/30	167	8.73	116	8.79	8.99	51	7,751	0.66%	大買/大賣/
2020/11/27	8	8.10	0	0.00	8.18	8	6,575	0.12%
2020/11/26	8	8.03	6	8.01	8.04	2	6,331	0.03%
2020/11/25	4	7.84	0	0.00	7.88	4	6,286	0.06%
2020/11/24	1	7.77	10	7.76	7.76	-9	6,251	-0.14%
2020/11/23	2	7.69	0	0.00	7.71	2	6,323	0.03%
2020/11/20	10	7.68	0	0.00	7.68	10	6,314	0.16%
2020/11/19	0	0.00	0.1	7.68	7.68	-0.1	6,397	0.00%
2020/11/12	0	0.00	2	7.68	7.61	-2	7,017	-0.03%
2020/11/09	3	7.52	0	0.00	7.64	3	7,573	0.04%
2020/11/05	0	0.00	1	7.43	7.44	-1	7,813	-0.01%
2020/10/26	5	7.55	3	7.55	7.56	2	8,174	0.02%
2020/10/23	0	0.00	12	7.49	7.51	-12	8,196	-0.15%
2020/10/20	1	7.48	0	0.00	7.44	1	8,500	0.01%
2020/10/15	0	0.00	0.1	7.55	7.55	-0.1	8,802	0.00%
2020/10/08	0	0.00	1	7.65	7.64	-1	9,236	-0.01%
2020/10/07	1	7.63	0	0.00	7.63	1	9,282	0.01%
2020/10/05	0	0.00	20	7.50	7.52	-20	9,497	-0.21%
2020/09/28	1	7.59	0	0.00	7.73	1	9,611	0.01%
2020/09/25	4	7.53	0	0.00	7.46	4	9,578	0.04%
2020/09/24	1	7.53	0	0.00	7.51	1	9,479	0.01%
2020/09/23	11	7.83	3	7.85	7.79	8	9,314	0.09%
2020/09/22	3	8.15	2	8.13	8.09	1	9,202	0.01%
2020/09/21	2	8.27	0	0.00	8.25	2	9,054	0.02%
2020/09/18	6	8.24	0	0.00	8.24	6	9,018	0.07%
2020/09/16	0	0.00	10	8.28	8.20	-10	8,960	-0.11%
2020/09/15	0	0.00	7	8.31	8.31	-7	8,881	-0.08%
2020/09/11	5	8.44	1	8.44	8.34	4	8,839	0.05%
2020/09/10	7	8.39	2	8.39	8.39	5	8,717	0.06%
2020/09/09	2	8.24	3	8.35	8.32	-1	8,627	-0.01%
2020/09/08	0	0.00	3	8.34	8.29	-3	8,513	-0.04%
2020/09/07	0	0.00	8	8.38	8.30	-8	8,457	-0.09%
2020/09/03	1	8.11	5	8.13	8.12	-4	8,110	-0.05%
2020/09/02	5	8.13	5	8.07	8.08	0	8,035	0.00%
2020/09/01	2	8.16	0	0.00	8.16	2	8,047	0.02%
2020/08/31	3	8.28	0	0.00	8.17	3	8,022	0.04%
2020/08/27	0	0.00	1	8.12	8.10	-1	7,843	-0.01%
2020/08/24	0	0.00	5	7.94	7.97	-5	7,889	-0.06%
2020/08/21	0	0.00	1	7.97	7.95	-1	7,870	-0.01%
2020/08/20	2	7.79	20	7.93	7.77	-18	7,681	-0.23%
2020/08/18	0	0.00	6	8.07	8.11	-6	7,395	-0.08%
2020/08/17	10	8.10	10.9	8.09	8.15	-0.9	7,234	-0.01%
2020/08/14	11	7.74	10	7.69	7.84	1	6,715	0.01%
2020/08/13	6	7.80	0	0.00	7.77	6	6,556	0.09%
2020/08/12	10	8.14	11	8.07	8.01	-1	6,386	-0.02%
2020/08/11	24	8.01	1	7.98	8.00	23	6,152	0.37%
2020/08/10	16	7.87	13	7.94	7.99	3	6,005	0.05%
2020/08/07	2	7.80	2	7.85	7.75	0	5,832	0.00%
2020/08/06	12	7.75	1	7.73	7.71	11	5,736	0.19%
2020/08/05	12	7.69	31	7.71	7.70	-19	5,722	-0.33%
2020/08/04	1	7.65	0	0.00	7.69	1	5,730	0.02%
2020/08/03	1	7.52	0	0.00	7.53	1	5,657	0.02%
2020/07/31	4	7.44	0	0.00	7.47	4	5,632	0.07%
2020/07/29	2	7.39	0	0.00	7.46	2	5,665	0.04%
2020/07/28	1	7.36	0	0.00	7.26	1	5,673	0.02%
2020/07/27	0	0.00	2	7.47	7.36	-2	5,707	-0.04%
2020/07/24	1	7.58	0	0.00	7.57	1	5,689	0.02%
2020/07/23	2	7.58	0	0.00	7.73	2	5,572	0.04%
2020/07/20	0	0.00	4	7.33	7.41	-4	5,264	-0.08%
2020/07/17	40	7.52	19	7.53	7.39	21	5,250	0.40%
2020/07/15	1	7.24	57	7.24	7.18	-56	4,939	-1.13%
2020/07/14	1	7.24	0	0.00	7.28	1	4,911	0.02%
2020/07/13	0	0.00	2	7.45	7.39	-2	4,844	-0.04%
2020/07/10	0	0.00	2	7.31	7.23	-2	4,793	-0.04%
2020/07/06	5	7.16	21.1	7.08	7.17	-16.1	4,927	-0.33%
2020/06/24	0	0.00	4	7.10	7.08	-4	5,252	-0.08%
2020/06/18	2	7.09	0	0.00	7.09	2	5,601	0.04%
2020/06/12	2	6.84	0	0.00	6.87	2	5,879	0.03%
2020/06/09	1	7.10	0	0.00	7.08	1	6,217	0.02%
2020/06/02	0	0.00	1	6.84	6.85	-1	6,243	-0.02%
2020/05/29	0	0.00	3	6.82	6.76	-3	5,908	-0.05%
2020/05/28	3	6.74	0	0.00	6.74	3	5,929	0.05%
2020/05/27	0	0.00	45.7	6.77	6.76	-45.7	5,957	-0.77%
2020/05/26	1	6.77	0	0.00	6.76	1	5,980	0.02%
2020/05/25	0	0.00	1	6.72	6.75	-1	5,958	-0.02%
2020/05/12	2	6.92	0	0.00	6.94	2	5,920	0.03%
2020/05/11	0	0.00	7	6.99	6.98	-7	5,906	-0.12%
2020/05/08	0	0.00	5	6.96	6.93	-5	5,884	-0.08%
2020/05/06	3	6.83	0	0.00	6.83	3	5,876	0.05%
2020/05/05	3	6.90	0	0.00	6.91	3	5,872	0.05%
2020/05/04	1	6.88	0	0.00	6.90	1	5,870	0.02%
2020/04/30	0	0.00	6	7.10	7.12	-6	5,819	-0.10%
2020/04/28	0	0.00	9	6.88	6.90	-9	5,713	-0.16%
2020/04/24	0	0.00	1.6	6.69	6.70	-1.6	5,713	-0.03%
2020/04/21	2	6.45	0	0.00	6.42	2	5,594	0.04%
2020/04/20	0	0.00	5.1	6.78	6.77	-5.1	5,570	-0.09%
2020/04/17	3	6.81	11	6.80	6.79	-8	5,616	-0.14%
2020/04/16	0	0.00	3	6.77	6.88	-3	5,638	-0.05%
2020/04/15	0	0.00	1	6.98	6.84	-1	5,639	-0.02%
2020/04/13	2	6.80	1	6.76	6.75	1	5,567	0.02%
2020/04/10	1	6.63	3	6.65	6.70	-2	5,539	-0.04%
2020/04/09	4	6.30	1	6.37	6.38	3	5,416	0.06%
2020/04/08	25	6.07	0	0.00	6.15	25	5,245	0.48%
2020/04/07	2	6.04	5	5.98	6.01	-3	5,144	-0.06%
2020/04/01	31	5.90	0	0.00	5.89	31	5,113	0.61%
2020/03/30	0	0.00	20	5.68	5.72	-20	5,130	-0.39%
2020/03/27	1	5.75	1	5.65	5.67	0	5,126	0.00%
2020/03/26	9	5.59	1	5.68	5.68	8	5,054	0.16%
2020/03/25	7	5.54	6	5.61	5.56	1	5,031	0.02%
2020/03/24	6	5.40	25	5.39	5.32	-19	4,822	-0.39%
2020/03/20	23	5.21	1	5.25	5.28	22	4,751	0.46%
2020/03/19	7	5.16	0	0.00	5.00	7	4,683	0.15%
2020/03/16	6	5.79	0	0.00	5.74	6	4,318	0.14%
2020/03/13	8	5.94	0	0.00	6.04	8	4,255	0.19%
2020/03/11	5	6.95	0	0.00	6.95	5	3,824	0.13%
2020/03/10	1	6.93	0	0.00	6.98	1	3,811	0.03%
2020/03/09	0	0.00	25	7.05	7.00	-25	3,823	-0.65%
2020/03/05	0	0.00	4	7.23	7.23	-4	3,774	-0.11%
2020/02/20	10	7.29	0	0.00	7.30	10	3,647	0.27%
2020/02/18	0	0.00	2	7.27	7.23	-2	3,685	-0.05%
2020/02/14	0	0.00	110	7.32	7.32	-110	3,872	-2.84%	大賣/鉅額交易
2020/02/12	0	0.00	0.3	7.31	7.33	-0.3	4,221	-0.01%
2020/02/11	1	7.23	0	0.00	7.29	1	4,272	0.02%
2020/02/10	0	0.00	5	7.15	7.18	-5	4,270	-0.12%
2020/02/07	0	0.00	6	7.29	7.24	-6	4,315	-0.14%
2020/02/04	0	0.00	100	7.25	7.25	-100	4,452	-2.25%
2020/01/30	2	7.35	0	0.00	7.24	2	4,588	0.04%
2020/01/14	0	0.00	36	7.72	7.71	-36	5,150	-0.70%
2020/01/10	4	7.65	4	7.68	7.71	0	5,662	0.00%
2020/01/08	4	7.45	0	0.00	7.42	4	6,170	0.06%
2020/01/07	2	7.58	0	0.00	7.56	2	6,276	0.03%
2020/01/06	2	7.62	0	0.00	7.62	2	6,445	0.03%
2020/01/03	1	7.73	0	0.00	7.74	1	6,450	0.02%
2019/12/27	0	0.00	2	7.84	7.88	-2	6,530	-0.03%
2019/12/26	2	7.77	0	0.00	7.80	2	6,496	0.03%
2019/12/25	0	0.00	5	7.83	7.85	-5	6,381	-0.08%
2019/12/20	5	7.89	0	0.00	7.85	5	6,906	0.07%
2019/12/18	2	7.94	18	7.92	7.93	-16	7,066	-0.23%
2019/12/17	0	0.00	10	7.88	7.93	-10	7,141	-0.14%
2019/12/16	2	7.86	3	7.92	7.88	-1	7,097	-0.01%
2019/12/11	10	7.88	0	0.00	7.86	10	7,069	0.14%
2019/12/03	3	7.76	0	0.00	7.75	3	7,381	0.04%
2019/11/29	0	0.00	20	7.83	7.82	-20	7,393	-0.27%
2019/11/25	0	0.00	10	7.82	7.85	-10	7,518	-0.13%
2019/11/21	0	0.00	10	7.76	7.77	-10	7,518	-0.13%
2019/11/20	3	7.82	0	0.00	7.82	3	7,471	0.04%
2019/11/14	0	0.00	21.2	7.84	7.81	-21.2	7,480	-0.28%
2019/11/12	20	8.04	0	0.00	7.90	20	7,328	0.27%
2019/11/11	5	7.95	0	0.00	7.85	5	7,017	0.07%
2019/11/08	5	8.06	0	0.00	8.01	5	6,935	0.07%
2019/11/06	0	0.00	0.1	8.09	8.09	-0.1	6,830	0.00%
2019/11/05	25	8.15	0	0.00	8.14	25	6,779	0.37%
2019/11/04	0	0.00	30	8.20	8.12	-30	6,762	-0.44%
2019/10/31	0	0.00	25.4	8.20	8.12	-25.4	6,873	-0.37%
2019/10/25	1	8.25	4	8.35	8.26	-3	6,618	-0.05%
2019/10/24	0.3	8.27	10	8.30	8.31	-9.7	6,553	-0.15%
2019/10/23	0	0.00	2	8.39	8.35	-2	6,464	-0.03%
2019/10/21	0	0.00	2	8.38	8.39	-2	6,043	-0.03%
2019/10/17	12	8.20	3	8.18	8.16	9	5,470	0.16%
2019/10/16	0	0.00	1	8.08	8.00	-1	5,140	-0.02%
2019/10/15	10	8.08	6	8.04	8.03	4	4,854	0.08%
2019/10/14	10	7.94	7	7.95	7.98	3	4,692	0.06%
2019/10/08	2	7.87	2	7.89	7.88	0	4,483	0.00%
2019/10/01	8	7.79	0	0.00	7.78	8	4,312	0.19%
2019/09/27	20	7.74	0	0.00	7.76	20	4,278	0.47%
2019/09/26	10	7.86	35	8.04	7.85	-25	4,203	-0.59%
2019/09/20	10	7.98	0	0.00	7.98	10	3,788	0.26%
2019/09/19	0	0.00	1	7.90	7.87	-1	3,707	-0.03%
2019/09/17	5	7.92	0	0.00	7.91	5	3,758	0.13%
2019/09/16	20	7.99	4	7.93	7.91	16	3,807	0.42%
2019/09/12	1	7.96	0	0.00	7.96	1	3,816	0.03%
2019/09/11	0	0.00	2	7.84	7.93	-2	3,786	-0.05%
2019/09/05	0	0.00	3	7.74	7.76	-3	3,643	-0.08%
2019/08/27	0	0.00	10	7.41	7.35	-10	4,141	-0.24%
2019/08/26	0	0.00	25	7.41	7.41	-25	4,215	-0.59%
2019/08/23	0	0.00	10	7.49	7.49	-10	4,315	-0.23%
2019/08/20	28	7.54	20	7.52	7.47	8	5,190	0.15%
2019/08/19	1	7.47	0	0.00	7.52	1	5,354	0.02%
2019/08/06	20	7.25	0	0.00	7.31	20	7,336	0.27%
2019/08/02	0	0.00	20	7.49	7.50	-20	7,226	-0.28%
2019/07/18	22	7.80	0	0.00	7.75	22	7,333	0.30%
2019/06/28	14	7.76	2	7.77	7.77	12	7,823	0.15%
2019/06/27	20	7.85	0	0.00	7.85	20	8,061	0.25%
2019/06/13	1	7.90	0	0.00	7.89	1	8,638	0.01%
2019/06/11	2	8.06	58	8.07	8.03	-56	8,608	-0.65%
2019/06/06	30	8.31	0	0.00	8.32	30	8,348	0.36%
2019/06/04	0	0.00	1	8.37	8.32	-1	8,312	-0.01%
2019/06/03	0	0.00	2	8.45	8.45	-2	8,225	-0.02%
2019/05/31	10	8.40	10	8.41	8.39	0	8,181	0.00%
2019/05/30	5	8.38	0	0.00	8.41	5	8,132	0.06%
2019/05/28	8	8.55	0	0.00	8.32	8	8,080	0.10%
2019/05/27	5	8.50	8.3	8.54	8.53	-3.3	7,814	-0.04%
2019/05/24	0	0.00	1	8.44	8.42	-1	7,577	-0.01%
2019/05/23	0	0.00	21	8.32	8.36	-21	7,470	-0.28%
2019/05/22	3	8.29	4	8.32	8.31	-1	7,281	-0.01%
2019/05/16	3	8.08	28	8.03	8.11	-25	6,870	-0.36%
2019/05/15	15	8.02	5	8.06	7.90	10	6,430	0.16%
2019/05/14	40	7.86	0	0.00	7.90	40	6,379	0.63%
2019/05/09	3	7.91	13	7.90	7.91	-10	6,196	-0.16%
2019/05/07	2	7.77	0	0.00	7.79	2	6,036	0.03%
2019/05/06	0	0.00	2	7.76	7.73	-2	6,037	-0.03%
2019/05/03	2	7.85	8	7.83	7.85	-6	6,022	-0.10%
2019/04/24	0	0.00	5	7.96	7.82	-5	6,492	-0.08%
2019/04/23	1	7.77	3	7.84	7.90	-2	6,436	-0.03%
2019/04/22	20	7.74	0	0.00	7.75	20	6,329	0.32%
2019/04/18	0	0.00	3	7.80	7.71	-3	6,431	-0.05%
2019/04/12	10	7.79	0	0.00	7.78	10	6,931	0.14%
2019/04/11	0	0.00	3	7.90	7.85	-3	6,916	-0.04%
2019/04/10	0	0.00	0.5	7.82	7.85	-0.5	6,878	-0.01%
2019/04/09	2	7.81	6	7.84	7.88	-4	6,869	-0.06%
2019/04/08	1	7.81	0	0.00	7.79	1	6,865	0.01%
2019/04/03	1	7.70	8	7.63	7.69	-7	6,798	-0.10%
2019/04/02	0	0.00	5	7.65	7.65	-5	6,776	-0.07%
2019/04/01	15	7.73	0	0.00	7.69	15	6,715	0.22%
2019/03/28	2	8.14	4	8.23	8.10	-2	6,262	-0.03%
2019/03/21	1	8.03	0	0.00	8.10	1	6,148	0.02%
2019/03/18	1	8.02	1	8.00	8.00	0	6,893	0.00%
2019/03/15	0	0.00	7	7.99	8.02	-7	7,059	-0.10%
2019/03/14	5	7.96	0	0.00	7.95	5	7,160	0.07%
2019/03/11	2	7.98	5	8.01	7.99	-3	7,633	-0.04%
2019/02/26	0	0.00	20.2	7.99	7.93	-20.2	8,401	-0.24%
2019/02/22	0	0.00	1	7.72	7.76	-1	8,381	-0.01%
2019/02/20	0	0.00	3	7.60	7.62	-3	8,327	-0.04%
2019/02/19	0	0.00	4	7.73	7.60	-4	8,298	-0.05%
2019/02/15	0	0.00	12	7.40	7.38	-12	7,936	-0.15%
2019/02/14	1	7.40	0	0.00	7.39	1	7,884	0.01%
2019/02/11	7	7.31	0	0.00	7.31	7	7,783	0.09%
2019/01/09	0	0.00	4	7.25	7.24	-4	8,862	-0.05%
2019/01/08	0	0.00	5.9	7.13	7.13	-5.9	8,414	-0.07%
2019/01/07	1	7.11	0	0.00	7.16	1	8,585	0.01%
2018/12/27	0	0.00	5	7.07	7.09	-5	9,562	-0.05%
2018/12/25	1	7.00	0	0.00	7.02	1	9,900	0.01%
2018/12/21	1	7.17	0	0.00	7.20	1	10,276	0.01%
2018/12/20	1	7.23	0	0.00	7.16	1	10,547	0.01%
2018/12/19	1	7.30	0	0.00	7.31	1	11,316	0.01%
2018/12/18	5	7.30	0	0.00	7.25	5	11,362	0.04%
2018/12/14	3	7.54	0	0.00	7.50	3	11,320	0.03%
2018/12/13	39	7.60	20	7.67	7.52	19	11,287	0.17%
2018/12/11	5	8.16	50	8.25	8.29	-45	10,664	-0.42%
2018/12/10	1	8.15	2	8.24	8.13	-1	10,553	-0.01%
2018/12/06	1	7.97	2	7.91	7.99	-1	10,188	-0.01%
2018/12/04	9	8.16	6	8.18	8.20	3	9,988	0.03%
2018/12/03	0	0.00	12	8.01	8.04	-12	9,836	-0.12%
2018/11/30	0	0.00	6	7.87	7.86	-6	9,691	-0.06%
2018/11/29	0	0.00	2	7.72	7.70	-2	9,638	-0.02%
2018/11/28	12	7.61	2	7.70	7.70	10	9,597	0.10%
2018/11/26	22	7.47	24	7.56	7.55	-2	9,548	-0.02%
2018/11/14	6	7.04	0	0.00	7.03	6	9,405	0.06%
2018/11/13	2	6.95	0	0.00	7.03	2	9,418	0.02%
2018/11/07	0	0.00	5	7.10	7.09	-5	9,581	-0.05%
2018/11/06	7	7.10	0	0.00	7.07	7	9,747	0.07%
2018/11/05	4	7.07	0	0.00	7.05	4	9,748	0.04%
2018/11/02	4	7.07	24	7.07	7.21	-20	9,652	-0.21%
2018/11/01	9	7.04	0	0.00	7.03	9	9,665	0.09%
2018/10/31	1	6.93	0	0.00	7.01	1	9,652	0.01%
2018/10/29	0	0.00	1	6.93	6.93	-1	9,551	-0.01%
2018/10/25	1	6.85	20	6.91	6.80	-19	9,128	-0.21%
2018/10/23	1	7.25	0	0.00	7.16	1	8,916	0.01%
2018/10/19	12	7.21	10	7.22	7.20	2	8,902	0.02%
2018/10/18	0	0.00	4	7.41	7.36	-4	8,767	-0.05%
2018/10/17	0	0.00	1	7.47	7.47	-1	8,701	-0.01%
2018/10/15	2	7.67	0	0.00	7.66	2	8,824	0.02%
2018/10/11	2	7.50	0	0.00	7.48	2	9,183	0.02%
2018/10/05	52	8.16	0	0.00	8.19	52	9,038	0.58%
2018/10/04	9	8.55	0	0.00	8.46	9	8,728	0.10%
2018/10/03	10	8.59	12	8.57	8.58	-2	8,530	-0.02%
2018/10/02	10	8.49	0	0.00	8.47	10	8,335	0.12%
2018/10/01	2	8.51	4	8.65	8.51	-2	8,256	-0.02%
2018/09/28	5	8.46	2	8.50	8.40	3	8,133	0.04%
2018/09/27	0	0.00	5	8.52	8.50	-5	8,016	-0.06%
2018/09/26	17	8.62	21	8.61	8.64	-4	7,748	-0.05%
2018/09/25	0	0.00	5	8.22	8.30	-5	7,072	-0.07%
2018/09/21	2	8.22	0	0.00	8.18	2	7,023	0.03%
2018/09/20	6	8.22	5	8.18	8.19	1	6,973	0.01%
2018/09/19	5	8.21	0	0.00	8.21	5	7,076	0.07%
2018/09/17	20	8.37	5	8.30	8.25	15	7,087	0.21%
2018/09/13	5	8.06	0	0.00	8.10	5	6,992	0.07%
2018/09/10	54	8.03	3	8.02	8.00	51	7,428	0.69%
2018/09/06	0	0.00	0.3	8.14	8.18	-0.3	7,644	0.00%
2018/09/05	19	8.30	4	8.24	8.23	15	7,897	0.19%
2018/09/03	5	8.46	0	0.00	8.41	5	8,329	0.06%
2018/08/30	0	0.00	5	8.32	8.28	-5	10,720	-0.05%
2018/08/29	0	0.00	5	8.26	8.25	-5	10,681	-0.05%
2018/08/28	2	8.19	0	0.00	8.17	2	10,558	0.02%
2018/08/20	5	7.97	0	0.00	7.96	5	10,771	0.05%
2018/08/17	5	8.02	4	8.01	7.95	1	10,898	0.01%
2018/08/14	5	8.04	0	0.00	8.02	5	10,793	0.05%
2018/08/10	2	8.16	2	8.16	8.16	0	10,844	0.00%
2018/08/03	0	0.00	2	8.08	8.09	-2	11,213	-0.02%
2018/07/27	4	8.22	0	0.00	8.22	4	11,054	0.04%
2018/07/25	0	0.00	10	8.22	8.16	-10	10,983	-0.09%
2018/07/23	3	8.18	0	0.00	8.18	3	10,944	0.03%
2018/07/20	12	8.29	0	0.00	8.12	12	10,870	0.11%
2018/07/19	10	8.32	10.1	8.40	8.27	-0.1	10,687	0.00%
2018/07/18	4	8.31	7	8.29	8.22	-3	10,370	-0.03%
2018/07/17	6	8.07	5	8.26	8.05	1	10,052	0.01%
2018/07/16	10	8.21	7	8.11	8.07	3	9,855	0.03%
2018/07/13	0.1	8.10	2.5	8.27	8.15	-2.4	9,819	-0.02%
2018/07/09	2	7.90	0	0.00	7.90	2	9,918	0.02%
2018/07/04	3	8.05	0	0.00	8.06	3	9,853	0.03%
2018/07/03	0	0.00	4	8.06	8.05	-4	9,980	-0.04%
2018/07/02	1	8.26	0	0.00	8.25	1	9,946	0.01%
2018/06/27	0	0.00	1	8.48	8.37	-1	10,252	-0.01%
2018/06/26	1	8.26	0	0.00	8.36	1	10,328	0.01%
2018/06/21	7	8.70	11	8.50	8.54	-4	10,704	-0.04%
2018/06/20	4	8.39	1	8.44	8.42	3	10,683	0.03%
2018/06/19	1	8.54	0	0.00	8.49	1	11,333	0.01%
2018/06/15	2	8.50	0	0.00	8.61	2	11,238	0.02%
2018/06/14	25	8.71	2	8.65	8.47	23	11,222	0.20%
2018/06/13	0	0.00	5	8.58	8.47	-5	10,993	-0.05%
2018/06/12	2	8.74	18	8.63	8.64	-16	10,771	-0.15%
2018/06/11	10	8.83	42	8.81	8.73	-32	10,531	-0.30%
2018/06/08	6	8.98	16	9.22	8.92	-10	10,175	-0.10%
2018/06/07	48	8.57	13	8.82	8.87	35	8,713	0.40%
2018/06/06	1	8.03	0	0.00	8.07	1	7,642	0.01%
2018/06/04	1	8.05	0	0.00	8.05	1	7,551	0.01%
2018/05/31	0	0.00	1.1	8.13	8.07	-1.1	7,507	-0.01%
2018/05/30	1	7.96	1	8.16	8.16	0	7,465	0.00%
2018/05/29	1.1	8.08	2	8.07	8.07	-0.9	7,164	-0.01%
2018/05/28	0	0.00	1	8.10	8.11	-1	7,127	-0.01%
2018/05/24	0	0.00	1.4	8.02	8.04	-1.4	7,052	-0.02%
2018/05/23	1	8.09	1	8.09	8.03	0	7,161	0.00%
2018/05/22	1	8.04	2	8.02	8.02	-1	7,111	-0.01%
2018/05/21	5	8.05	13	8.04	8.03	-8	7,114	-0.11%
2018/05/17	0	0.00	120	8.04	8.01	-120	7,002	-1.71%	大賣/鉅額交易
2018/05/16	172	8.08	53	8.13	8.05	119	6,901	1.72%	大買/鉅額交易
2018/05/15	1	7.87	0	0.00	7.86	1	6,949	0.01%
2018/05/11	2	7.70	11	7.70	7.65	-9	7,123	-0.13%
2018/05/10	2	7.62	0	0.00	7.66	2	7,103	0.03%
2018/04/30	0	0.00	0.1	7.50	7.59	-0.1	7,380	0.00%
2018/04/20	1	7.60	0	0.00	7.60	1	7,952	0.01%
2018/04/19	1	7.61	0	0.00	7.64	1	7,971	0.01%
2018/04/18	2	7.64	2	7.59	7.56	0	8,082	0.00%
2018/04/17	0	0.00	3	7.72	7.56	-3	8,184	-0.04%
2018/04/13	0	0.00	1	7.84	7.83	-1	8,457	-0.01%
2018/04/11	1	7.89	2	7.86	7.85	-1	8,610	-0.01%
2018/04/09	2	8.01	0	0.00	7.92	2	8,635	0.02%
2018/04/03	0	0.00	50	8.12	8.10	-50	8,562	-0.58%
2018/04/02	52	8.28	2	8.26	8.21	50	8,524	0.59%
2018/03/30	13	8.08	11	8.02	8.00	2	8,262	0.02%
2018/03/28	0	0.00	50	7.94	7.90	-50	8,798	-0.57%
2018/03/26	52	7.97	0	0.00	7.98	52	9,156	0.57%
2018/03/23	0	0.00	2	7.82	7.83	-2	9,115	-0.02%
2018/03/22	2	7.91	3	7.86	8.00	-1	9,121	-0.01%
2018/03/19	0	0.00	4.7	7.53	7.48	-4.7	8,517	-0.06%
2018/03/16	0	0.00	2	7.55	7.51	-2	8,721	-0.02%
2018/03/12	1	7.63	0	0.00	7.55	1	9,652	0.01%
2018/03/06	2	7.40	0	0.00	7.37	2	10,666	0.02%
2018/03/01	0	0.00	1	7.50	7.53	-1	12,874	-0.01%
2018/02/23	3	7.66	0	0.00	7.63	3	13,066	0.02%
2018/02/22	1	7.45	0	0.00	7.48	1	13,209	0.01%
2018/02/06	0	0.00	2	6.91	7.10	-2	12,958	-0.02%
2018/02/01	0	0.00	2	7.84	7.80	-2	12,806	-0.02%
2018/01/31	0	0.00	2	7.82	7.80	-2	12,817	-0.02%
2018/01/25	2	7.97	5	7.94	7.86	-3	12,795	-0.02%
2018/01/23	10	7.90	0	0.00	7.84	10	12,586	0.08%
2018/01/22	0	0.00	11	7.87	7.85	-11	12,576	-0.09%
2018/01/19	4	8.02	0	0.00	7.96	4	12,690	0.03%
2018/01/18	3	8.10	0	0.00	8.09	3	12,489	0.02%
2018/01/16	0	0.00	2	8.21	8.18	-2	12,370	-0.02%
2018/01/12	0	0.00	60	8.11	8.10	-60	12,611	-0.48%
2018/01/11	4	8.11	0	0.00	8.10	4	12,525	0.03%
2018/01/10	55	8.31	0	0.00	8.21	55	12,433	0.44%
2018/01/08	0	0.00	7	8.20	8.16	-7	12,073	-0.06%
2018/01/05	7	8.10	0	0.00	8.09	7	11,977	0.06%
2018/01/04	5	8.16	0	0.00	8.15	5	11,951	0.04%
2018/01/03	3	8.20	1	8.20	8.17	2	12,108	0.02%
2018/01/02	0	0.00	2	8.16	8.17	-2	12,291	-0.02%