中工 (2515)-兆豐-鹿港券商分點個股進出

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
16.35
漲跌
▲0.30
漲幅
+1.87%
成交量
51,773張
產業
上市營建類股
424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－兆豐-鹿港券商分點個股進出

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

兆豐-鹿港券商分點個股進出
兆豐-鹿港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
2024/05/31	104	16.42	119	16.52	16.35	-15	66,491	-0.02%	大買/大賣/
2024/05/30	3	16.05	11	16.01	16.05	-8	65,795	-0.01%
2024/05/29	21	15.96	75	16.26	16.10	-54	65,470	-0.08%
2024/05/28	9	15.87	15	15.91	15.90	-6	65,016	-0.01%
2024/05/27	11	15.64	8	15.63	15.60	3	64,660	0.00%
2024/05/24	25	15.51	21	15.58	15.65	4	64,568	0.01%
2024/05/23	133	15.40	0	0.00	15.35	133	64,418	0.21%	大買/鉅額交易
2024/05/22	11	15.60	0	0.00	15.65	11	64,264	0.02%
2024/05/21	53	15.77	10	15.74	15.65	43	64,167	0.07%
2024/05/20	16	16.16	1	16.00	16.10	15	64,168	0.02%
2024/05/17	24	16.23	7	16.30	16.30	17	64,104	0.03%
2024/05/16	5	16.15	52	16.16	16.05	-47	64,593	-0.07%
2024/05/15	24	15.91	10	15.96	15.85	14	64,408	0.02%
2024/05/14	12	16.00	31	15.98	15.95	-19	64,151	-0.03%
2024/05/13	35	16.02	13	16.01	16.05	22	63,775	0.03%
2024/05/10	27	16.30	76	16.20	16.15	-49	63,456	-0.08%
2024/05/09	42	16.23	28	16.68	16.10	14	63,158	0.02%
2024/05/08	10	16.21	21	16.20	16.40	-11	62,503	-0.02%
2024/05/07	126	16.66	34	16.90	16.50	92	61,674	0.15%	大買/
2024/05/06	20	17.17	11	17.19	17.20	9	60,357	0.01%
2024/05/03	44	17.42	35	17.60	17.45	9	59,571	0.02%
2024/05/02	84	17.87	49	17.84	17.65	35	58,370	0.06%
2024/04/30	129	17.90	91	17.92	17.70	38	56,762	0.07%	大買/
2024/04/29	86	18.73	96	18.97	18.70	-10	54,709	-0.02%
2024/04/26	17	17.56	99	18.00	18.00	-82	51,423	-0.16%
2024/04/25	88	17.33	75	17.50	17.40	13	48,615	0.03%
2024/04/24	25	16.97	38	17.02	16.85	-13	45,880	-0.03%
2024/04/23	36	16.64	17	16.70	16.85	19	44,270	0.04%
2024/04/22	72	17.46	55	18.04	16.70	17	41,457	0.04%
2024/04/19	154	16.76	190	16.94	17.45	-36	35,762	-0.10%	大買/大賣/
2024/04/18	174	16.09	177	16.27	16.80	-3	30,884	-0.01%	大買/大賣/
2024/04/17	32	15.26	12	15.26	15.30	20	28,301	0.07%
2024/04/16	15	15.26	5	15.00	15.15	10	28,186	0.04%
2024/04/15	8	15.81	5	15.90	15.85	3	27,466	0.01%
2024/04/12	3	16.02	3	16.00	16.00	0	27,152	0.00%
2024/04/11	8	15.82	28	15.84	15.90	-20	27,137	-0.07%
2024/04/10	161	16.41	66	16.64	16.00	95	26,713	0.36%	大買/
2024/04/09	9	16.39	39	16.44	16.60	-30	25,244	-0.12%
2024/04/08	28	15.83	117	16.07	16.05	-89	24,516	-0.36%	大賣/
2024/04/03	60	15.94	36	15.96	15.85	24	24,017	0.10%
2024/04/02	9	15.61	217	15.83	15.95	-208	22,330	-0.93%	大賣/鉅額交易
2024/04/01	2	14.20	32	14.49	14.50	-30	20,735	-0.14%
2024/03/29	10	14.00	3	14.13	14.15	7	20,935	0.03%
2024/03/28	36	14.34	48	14.37	14.10	-12	21,398	-0.06%
2024/03/27	25	13.97	120	13.93	14.10	-95	22,234	-0.43%	大賣/
2024/03/26	2	13.32	24	13.38	13.25	-22	23,712	-0.09%
2024/03/25	8	13.34	2	13.25	13.25	6	26,259	0.02%
2024/03/22	23	13.19	0	0.00	13.15	23	27,720	0.08%
2024/03/21	1	12.95	53	12.96	13.15	-52	27,945	-0.19%
2024/03/20	2	12.85	0	0.00	12.90	2	28,800	0.01%
2024/03/19	59	13.21	33	13.27	13.00	26	29,893	0.09%
2024/03/18	0	12.40	55	12.82	13.00	-55	30,791	-0.18%
2024/03/15	6	12.34	3	12.35	12.35	3	30,495	0.01%
2024/03/14	60	12.40	3	12.40	12.40	57	30,438	0.19%
2024/03/13	8	12.50	9	12.48	12.45	-1	30,265	0.00%
2024/03/12	6	12.72	9	12.69	12.65	-3	30,117	-0.01%
2024/03/11	4	12.58	0	0.00	12.65	4	30,251	0.01%
2024/03/08	7	12.69	153	12.60	12.65	-146	30,362	-0.48%	大賣/鉅額交易
2024/03/07	153	13.14	81	13.03	12.85	72	30,125	0.24%	大買/
2024/03/06	12	12.86	32	12.65	12.80	-20	29,285	-0.07%
2024/03/05	12	12.38	0	0.00	12.35	12	28,783	0.04%
2024/03/04	11	12.30	0	0.00	12.25	11	28,766	0.04%
2024/02/29	0	0.00	1	12.30	12.20	-1	28,864	0.00%
2024/02/27	0	0.00	4	12.20	12.20	-4	28,906	-0.01%
2024/02/26	6	12.10	0	0.00	12.10	6	28,985	0.02%
2024/02/23	5	12.15	5	12.20	12.15	0	29,023	0.00%
2024/02/22	4	12.38	1	12.35	12.35	3	28,860	0.01%
2024/02/21	8	12.67	2	12.78	12.45	6	28,754	0.02%
2024/02/20	10	12.43	24	12.51	12.65	-14	28,512	-0.05%
2024/02/19	81	12.05	27	12.09	12.35	54	28,234	0.19%
2024/02/16	34	12.67	0	0.00	12.65	34	27,363	0.12%
2024/02/15	10	12.80	6	12.79	12.75	4	27,067	0.01%
2024/02/05	6	12.35	1	12.35	12.35	5	26,921	0.02%
2024/02/01	4	12.35	7	12.38	12.35	-3	27,142	-0.01%
2024/01/31	4	12.35	2	12.30	12.30	2	27,368	0.01%
2024/01/26	70	12.40	3	12.35	12.35	67	28,186	0.24%
2024/01/25	8	12.35	0	0.00	12.35	8	28,249	0.03%
2024/01/24	2	12.60	2	12.50	12.50	0	28,289	0.00%
2024/01/22	1	12.60	0.1	12.50	12.55	1	28,702	0.00%
2024/01/19	3	12.55	2	12.60	12.55	1	28,705	0.00%
2024/01/18	50	12.35	1	12.45	12.40	49	28,909	0.17%
2024/01/16	3	12.65	3	12.60	12.55	0	29,497	0.00%
2024/01/15	23	12.79	4	12.83	12.90	19	29,638	0.06%
2024/01/12	14	12.89	0	0.00	12.85	14	29,921	0.05%
2024/01/11	17	12.92	0	0.00	12.95	17	30,023	0.06%
2024/01/10	3	13.13	2	13.00	13.00	1	30,465	0.00%
2024/01/09	1	13.35	1	13.35	13.30	0	31,549	0.00%
2024/01/08	3	13.50	2	13.60	13.50	1	33,909	0.00%
2024/01/05	5	13.55	10	13.45	13.45	-5	34,337	-0.01%
2024/01/04	10	13.20	0	0.00	13.25	10	33,995	0.03%
2024/01/03	2	13.35	2	13.30	13.35	0	33,950	0.00%
2024/01/02	1	13.60	9	13.58	13.50	-8	33,608	-0.02%
2023/12/29	76	13.40	46	13.36	13.30	30	33,103	0.09%
2023/12/28	6	13.30	7	13.28	13.30	-1	32,475	0.00%
2023/12/27	10	13.30	5	13.50	13.35	5	32,331	0.02%
2023/12/26	2	13.48	1	13.30	13.30	1	31,976	0.00%
2023/12/25	6	13.72	4	13.83	13.50	2	31,396	0.01%
2023/12/22	82	13.87	178	13.86	13.65	-96	30,835	-0.31%	大賣/
2023/12/21	83	14.21	191	14.19	14.25	-108	29,300	-0.37%	大賣/鉅額交易
2023/12/20	2	12.83	136.3	13.04	13.40	-134.3	26,328	-0.51%	大賣/鉅額交易
2023/12/19	76	12.30	97	12.29	12.50	-21	23,347	-0.09%
2023/12/18	4	12.11	0	0.00	12.00	4	21,634	0.02%
2023/12/15	22	12.13	82	12.30	12.20	-60	21,265	-0.28%
2023/12/14	20	12.10	36	12.05	11.90	-16	20,182	-0.08%
2023/12/13	37	11.75	89.5	11.85	11.90	-52.5	18,847	-0.28%
2023/12/11	0	0.00	1	11.25	11.20	-1	17,000	-0.01%
2023/12/07	0	0.00	1	11.20	11.10	-1	16,815	-0.01%
2023/12/06	0	0.00	16	11.37	11.30	-16	16,755	-0.10%
2023/12/05	83	10.95	1	11.10	11.05	82	16,510	0.50%
2023/12/04	0	0.00	50	11.10	11.15	-50	16,371	-0.31%
2023/12/01	12	11.20	0	0.00	11.20	12	16,264	0.07%
2023/11/30	3	11.15	4	11.25	11.15	-1	16,280	-0.01%
2023/11/29	3	11.17	0	11.30	11.15	3	16,185	0.02%
2023/11/27	0.4	11.15	0	0.00	11.15	0.4	16,083	0.00%
2023/11/24	0	0.00	11	11.33	11.25	-11	15,994	-0.07%
2023/11/21	0	0.00	1	11.40	11.35	-1	15,480	-0.01%
2023/11/20	2	11.40	5	11.35	11.25	-3	15,397	-0.02%
2023/11/17	12	11.28	0	0.00	11.25	12	15,328	0.08%
2023/11/16	0	0.00	5	11.40	11.40	-5	15,237	-0.03%
2023/11/15	0	0.00	5	11.30	11.30	-5	15,187	-0.03%
2023/11/14	5	11.25	0	0.00	11.25	5	15,093	0.03%
2023/11/13	11	11.45	0	0.00	11.40	11	14,989	0.07%
2023/11/10	12	11.56	10	11.60	11.60	2	14,931	0.01%
2023/11/08	21	11.69	14	11.84	11.60	7	14,866	0.05%
2023/11/07	10	11.93	6	11.93	11.85	4	14,658	0.03%
2023/11/06	2	11.75	7	11.75	11.80	-5	14,042	-0.04%
2023/11/03	0	0.00	6	11.78	11.80	-6	13,907	-0.04%
2023/11/02	0	0.00	2	11.75	11.75	-2	13,830	-0.01%
2023/11/01	4	11.68	5	11.67	11.65	-1	13,752	-0.01%
2023/10/31	10	11.67	13	11.70	11.70	-3	13,695	-0.02%
2023/10/30	9	11.64	12	11.75	11.75	-3	13,471	-0.02%
2023/10/27	3	11.70	5	11.83	11.70	-2	13,285	-0.02%
2023/10/26	6	11.68	3	11.75	11.70	3	13,200	0.02%
2023/10/25	5	12.00	20	11.98	11.95	-15	12,951	-0.12%
2023/10/24	0	11.70	26	11.58	11.65	-26	12,296	-0.21%
2023/10/23	23	11.71	16	11.66	11.60	7	12,194	0.06%
2023/10/20	6	11.26	2	11.35	11.35	4	11,877	0.03%
2023/10/19	0	0.00	0	11.65	11.60	0	11,685	0.00%
2023/10/18	6	11.48	21	11.64	11.65	-15	11,544	-0.13%
2023/10/17	33	11.70	37	11.71	11.85	-4	11,463	-0.03%
2023/10/16	207	11.79	50	11.63	11.50	157	10,271	1.53%	大買/鉅額交易
2023/10/13	0	0.00	134.5	11.15	11.15	-134.5	8,274	-1.63%	大賣/鉅額交易
2023/10/12	5	10.15	0	10.10	10.15	5	7,947	0.06%
2023/10/11	8	10.20	2	10.10	10.05	6	7,984	0.08%
2023/10/06	5	10.35	0	10.40	10.35	5	7,902	0.06%
2023/10/05	34	10.44	0	10.40	10.35	34	7,987	0.43%
2023/10/04	30	10.45	0	0.00	10.40	30	8,263	0.36%
2023/10/03	5	10.80	2	10.70	10.65	3	8,435	0.04%
2023/10/02	2	10.75	50	10.70	10.70	-48	8,479	-0.57%
2023/09/28	5	10.75	0	0.00	10.85	5	8,486	0.06%
2023/09/27	10	10.73	0	0.00	10.70	10	8,568	0.12%
2023/09/26	5	10.65	2	10.55	10.65	3	8,654	0.03%
2023/09/25	23	10.39	5.2	10.50	10.55	17.8	8,588	0.21%
2023/09/21	10	10.20	2	10.20	10.15	8	8,489	0.09%
2023/09/20	5	10.20	0	0.00	10.15	5	8,516	0.06%
2023/09/19	3	10.28	2	10.30	10.25	1	8,756	0.01%
2023/09/18	0	0.00	55	10.20	10.25	-55	8,775	-0.63%
2023/09/15	12	10.17	3	10.15	10.15	9	8,928	0.10%
2023/09/14	5	10.15	0	0.00	10.15	5	9,090	0.06%
2023/09/12	55	10.10	0	0.00	10.10	55	9,427	0.58%
2023/09/11	22	10.13	2	10.10	10.10	20	9,656	0.21%
2023/09/08	7	10.15	2	10.15	10.15	5	9,926	0.05%
2023/09/07	2	10.15	2	10.15	10.15	0	10,449	0.00%
2023/09/06	5	10.20	0	0.00	10.20	5	10,911	0.05%
2023/09/05	7	10.37	4	10.35	10.30	3	11,595	0.03%
2023/09/04	10	10.25	0	0.00	10.25	10	11,916	0.08%
2023/09/01	2	10.20	67	10.21	10.25	-65	12,849	-0.51%
2023/08/30	0	10.05	0	0.00	10.00	0	14,946	0.00%
2023/08/29	2	9.90	0	0.00	9.96	2	15,759	0.01%
2023/08/25	15.1	9.94	10	9.99	9.94	5.1	19,333	0.03%
2023/08/24	8	9.96	1	10.00	9.94	7	19,610	0.04%
2023/08/23	0	0.00	5	10.00	10.00	-5	19,664	-0.03%
2023/08/22	18	9.92	3	9.84	9.86	15	19,766	0.08%
2023/08/21	55	9.99	0	0.00	9.98	55	19,727	0.28%
2023/08/18	8	10.08	12	10.04	9.99	-4	19,827	-0.02%
2023/08/17	26	9.88	3	9.95	10.05	23	19,946	0.12%
2023/08/16	5	9.96	63	10.00	9.99	-58	20,106	-0.29%
2023/08/15	10	10.03	2	10.00	10.05	8	20,136	0.04%
2023/08/14	91	9.83	6	9.79	9.73	85	20,272	0.42%
2023/08/11	10	10.00	12	9.97	10.05	-2	20,223	-0.01%
2023/08/10	50	10.00	3	10.00	9.98	47	20,361	0.23%
2023/08/09	50	10.13	0	0.00	10.10	50	20,352	0.25%
2023/08/08	23	10.27	0	0.00	10.20	23	20,371	0.11%
2023/08/07	2	10.20	0	0.00	10.25	2	20,632	0.01%
2023/08/04	170	10.14	2	10.20	10.25	168	20,669	0.81%	大買/鉅額交易
2023/08/02	6	10.28	0	0.00	10.10	6	20,711	0.03%
2023/08/01	3	10.10	0	0.00	10.10	3	20,679	0.01%
2023/07/31	10	10.05	0	0.00	10.05	10	20,887	0.05%
2023/07/28	6	10.03	7	10.05	10.00	-1	20,896	0.00%
2023/07/26	3	9.86	3	9.95	9.85	0	20,931	0.00%
2023/07/25	83	9.92	5	9.93	9.90	78	21,056	0.37%
2023/07/24	9	9.85	3	9.96	9.92	6	21,084	0.03%
2023/07/21	14	10.15	6	10.15	10.10	8	21,144	0.04%
2023/07/20	2	10.55	3	10.65	10.40	-1	21,338	0.00%
2023/07/19	91	11.16	0	0.00	11.10	91	21,033	0.43%
2023/07/18	60.1	11.11	6	11.05	11.05	54.1	21,439	0.25%
2023/07/17	42	11.35	2	11.35	11.40	40	21,357	0.19%
2023/07/14	35	11.25	3	11.25	11.25	32	21,842	0.15%
2023/07/13	15	11.27	8	11.20	11.20	7	22,637	0.03%
2023/07/12	44	11.30	4	11.28	11.25	40	23,698	0.17%
2023/07/11	0	0.00	6	11.35	11.40	-6	25,030	-0.02%
2023/07/10	2	11.10	8	11.19	11.15	-6	27,997	-0.02%
2023/07/07	4	11.15	9	11.15	11.15	-5	28,977	-0.02%
2023/07/06	55	11.30	3	11.25	11.30	52	29,222	0.18%
2023/07/05	10	11.40	3	11.35	11.30	7	29,110	0.02%
2023/07/04	40	11.25	2	11.18	11.10	38	28,899	0.13%
2023/07/03	2	11.23	6	11.20	11.20	-4	28,571	-0.01%
2023/06/30	0	0.00	6	11.14	11.10	-6	28,511	-0.02%
2023/06/28	0	0.00	2	11.00	10.95	-2	28,445	-0.01%
2023/06/27	44	10.97	0	0.00	10.95	44	28,408	0.15%
2023/06/21	15	11.25	4	11.25	11.25	11	28,099	0.04%
2023/06/20	0	0.00	0.3	11.20	11.15	-0.3	27,961	0.00%
2023/06/19	2	11.20	3	11.23	11.20	-1	27,838	0.00%
2023/06/16	7	11.29	2	11.30	11.25	5	27,719	0.02%
2023/06/15	3	11.23	2	11.15	11.20	1	27,555	0.00%
2023/06/14	40	11.32	6	11.28	11.20	34	27,349	0.12%
2023/06/13	14	11.39	10	11.32	11.40	4	27,144	0.01%
2023/06/12	24	11.67	29	11.56	11.55	-5	26,812	-0.02%
2023/06/09	8	11.29	21	11.42	11.50	-13	26,535	-0.05%
2023/06/08	2	11.20	4	11.28	11.25	-2	25,848	-0.01%
2023/06/07	156	11.46	32	11.63	11.35	124	25,447	0.49%	大買/鉅額交易
2023/06/06	24	11.67	64	11.63	11.60	-40	24,502	-0.16%
2023/06/05	77	11.45	67	11.36	11.50	10	23,277	0.04%
2023/06/02	77	11.26	31	11.38	11.20	46	22,239	0.21%
2023/06/01	157	11.42	88	11.48	11.30	69	21,415	0.32%	大買/
2023/05/31	16	11.11	88	11.40	11.45	-72	19,741	-0.36%
2023/05/30	17	10.20	5	10.41	10.45	12	17,801	0.07%
2023/05/29	25	10.29	4	10.20	10.25	21	17,529	0.12%
2023/05/26	10	10.25	1	10.20	10.20	9	17,501	0.05%
2023/05/24	0	0.00	3	10.40	10.40	-3	17,345	-0.02%
2023/05/23	2	10.45	10.5	10.45	10.45	-8.5	17,232	-0.05%
2023/05/22	0	0.00	45	10.59	10.60	-45	17,093	-0.26%
2023/05/19	5.5	10.38	5	10.40	10.35	0.5	16,872	0.00%
2023/05/18	10	10.50	2	10.40	10.40	8	16,782	0.05%
2023/05/17	2	10.25	1	10.35	10.30	1	16,517	0.01%
2023/05/16	21	10.40	13	10.36	10.35	8	16,373	0.05%
2023/05/15	9	10.08	5	10.13	10.15	4	16,191	0.02%
2023/05/12	2	10.10	4	10.18	10.25	-2	16,091	-0.01%
2023/05/11	2	10.30	0	0.00	10.10	2	16,037	0.01%
2023/05/10	10	10.50	0	0.00	10.45	10	15,793	0.06%
2023/05/09	0	0.00	2	10.30	10.30	-2	15,701	-0.01%
2023/05/08	0	0.00	3	10.40	10.40	-3	15,613	-0.02%
2023/05/05	1	10.50	0	0.00	10.50	1	15,587	0.01%
2023/05/04	5	10.38	2	10.40	10.40	3	15,334	0.02%
2023/05/03	30	10.35	11	10.38	10.35	19	15,248	0.12%
2023/05/02	16	10.36	1	10.35	10.35	15	15,154	0.10%
2023/04/28	9	10.41	12	10.43	10.45	-3	15,050	-0.02%
2023/04/27	22	10.20	2	10.25	10.25	20	14,811	0.14%
2023/04/26	1	10.20	6	10.13	10.30	-5	14,661	-0.03%
2023/04/25	11	10.06	2	10.10	10.05	9	14,337	0.06%
2023/04/24	0	0.00	4	10.35	10.35	-4	13,900	-0.03%
2023/04/21	25	10.31	34	10.20	10.15	-9	13,650	-0.07%
2023/04/20	42	10.55	5	10.50	10.40	37	12,939	0.29%
2023/04/19	7	10.68	2	10.55	10.55	5	12,420	0.04%
2023/04/18	59	10.84	8.1	10.85	10.85	50.9	11,589	0.44%
2023/04/17	10	10.97	27	11.20	11.30	-17	10,708	-0.16%
2023/04/14	31	10.82	38	10.81	10.80	-7	9,511	-0.07%
2023/04/13	101	11.19	114	11.25	11.15	-13	8,058	-0.16%	大買/大賣/
2023/04/12	15	10.23	29	10.22	10.60	-14	4,749	-0.29%
2023/04/11	0	0.00	7	9.47	9.65	-7	3,528	-0.20%
2023/04/10	20	9.22	0	0.00	9.26	20	3,173	0.63%
2023/04/07	0	0.00	2	9.23	9.26	-2	3,142	-0.06%
2023/04/06	0	0.00	1	9.26	9.26	-1	3,132	-0.03%
2023/03/28	10	9.11	0	0.00	9.10	10	2,902	0.34%
2023/03/27	10	9.11	0	0.00	9.13	10	2,873	0.35%
2023/03/24	20	9.13	0	0.00	9.14	20	2,866	0.70%
2023/03/23	31	9.21	0	0.00	9.20	31	2,819	1.10%
2023/03/22	1	9.26	1	9.24	9.24	0	2,791	0.00%
2023/03/21	35	9.20	0	0.00	9.19	35	2,745	1.27%
2023/03/20	96	9.16	0	0.00	9.18	96	2,736	3.51%
2023/03/17	5	9.07	0	0.00	9.10	5	2,702	0.19%
2023/03/16	12	9.10	0	0.00	9.01	12	2,713	0.44%
2023/03/15	0	9.00	10	9.13	9.07	-10	2,623	-0.38%
2023/03/14	10	9.01	2	8.94	8.94	8	2,458	0.33%
2023/03/13	0	0.00	2	8.70	8.69	-2	2,228	-0.09%
2023/03/10	2	8.76	28	8.84	8.78	-26	2,234	-1.16%
2023/03/09	0	0.00	37	8.87	8.85	-37	2,266	-1.63%
2023/03/08	0	0.00	67	8.85	8.83	-67	2,289	-2.93%
2023/03/07	0	0.00	2	8.85	8.84	-2	2,306	-0.09%
2023/03/06	2	8.82	0	0.00	8.84	2	2,309	0.09%
2023/03/03	0	0.00	1	8.79	8.79	-1	2,306	-0.04%
2023/03/02	0	0.00	0	8.85	8.74	0	2,314	0.00%
2023/03/01	0	8.85	1	8.74	8.69	-1	2,317	-0.04%
2023/02/23	2	8.79	3	8.81	8.79	-1	2,235	-0.04%
2023/02/21	0	0.00	2	8.69	8.74	-2	2,183	-0.09%
2023/02/20	2	8.65	0	0.00	8.71	2	2,208	0.09%
2023/02/15	5	8.53	0	8.55	8.51	5	2,261	0.22%
2023/02/13	0	0.00	1	8.58	8.57	-1	2,250	-0.04%
2023/02/10	10	8.57	0	0.00	8.57	10	2,235	0.45%
2023/02/09	20	8.66	0	0.00	8.65	20	2,237	0.89%
2023/02/03	0	8.60	0	8.58	8.60	0	2,185	0.00%
2023/02/01	0	0.00	4	8.45	8.48	-4	2,125	-0.19%
2023/01/31	2	8.37	2	8.38	8.38	0	2,102	0.00%
2023/01/17	0	0.00	1	8.22	8.23	-1	2,113	-0.05%
2023/01/12	0	0.00	1	8.32	8.30	-1	2,373	-0.04%
2023/01/03	3	8.07	3	8.14	8.11	0	2,734	0.00%
2022/12/23	12	8.27	3	8.25	8.25	9	2,863	0.31%
2022/12/22	3	8.31	0	0.00	8.29	3	2,920	0.10%
2022/12/19	0	0.00	2	8.37	8.34	-2	3,110	-0.06%
2022/12/15	0	0.00	1	8.52	8.49	-1	3,236	-0.03%
2022/12/14	0	0.00	5	8.49	8.51	-5	3,393	-0.15%
2022/12/13	3	8.43	0	0.00	8.40	3	3,412	0.09%
2022/12/09	0	0.00	2	8.37	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	3	8.26	8.37	-3	3,511	-0.09%
2022/12/07	2	8.22	0	0.00	8.17	2	3,517	0.06%
2022/12/06	2	8.27	0	0.00	8.22	2	3,529	0.06%
2022/12/02	2	8.39	0	0.00	8.34	2	3,532	0.06%
2022/11/30	0	0.00	13	8.31	8.27	-13	3,507	-0.37%
2022/11/29	3	8.25	1	8.25	8.26	2	3,456	0.06%
2022/11/23	2	8.14	8	8.11	8.16	-6	3,473	-0.17%
2022/11/21	0	0.00	2	8.09	8.06	-2	3,549	-0.06%
2022/11/18	10	8.04	2	8.09	8.09	8	3,588	0.22%
2022/11/17	3	8.07	52	8.11	8.11	-49	3,709	-1.32%
2022/11/16	55	8.06	100	8.10	8.05	-45	3,709	-1.21%
2022/11/14	4	8.23	0	0.00	8.23	4	3,696	0.11%
2022/11/09	10	8.20	0	0.00	8.18	10	3,773	0.27%
2022/11/08	4	8.20	10	8.21	8.18	-6	3,803	-0.16%
2022/11/07	0	0.00	2	8.17	8.18	-2	3,834	-0.05%
2022/11/01	3	8.04	5	8.06	8.04	-2	3,842	-0.05%
2022/10/31	7	7.97	0	0.00	7.99	7	3,834	0.18%
2022/10/28	2	7.92	0	0.00	7.91	2	3,850	0.05%
2022/10/27	0.5	7.92	10	7.87	7.92	-9.5	3,874	-0.25%
2022/10/25	1	7.70	0	0.00	7.71	1	3,915	0.03%
2022/10/21	2	7.68	2	7.69	7.69	0	3,904	0.00%
2022/10/20	5	7.59	1	7.92	7.81	4	3,877	0.10%
2022/10/17	3	7.71	4	7.65	7.68	-1	3,626	-0.03%
2022/10/14	41	7.65	0	0.00	7.62	41	3,589	1.14%
2022/10/13	20	7.69	43	7.73	7.55	-23	3,534	-0.65%
2022/10/12	8	7.98	0	0.00	7.93	8	3,427	0.23%
2022/10/05	0	0.00	2	8.12	8.05	-2	3,366	-0.06%
2022/10/03	3	8.03	4	8.01	8.01	-1	3,349	-0.03%
2022/09/30	7	7.92	0	0.00	8.14	7	3,347	0.21%
2022/09/29	4	7.95	5	7.96	8.05	-1	3,316	-0.03%
2022/09/28	15	7.95	2	7.97	7.91	13	3,283	0.40%
2022/09/27	5	8.01	0	0.00	8.03	5	3,241	0.15%
2022/09/26	49	8.14	0	0.00	8.05	49	3,206	1.53%
2022/09/23	100	8.38	57	8.45	8.35	43	3,175	1.35%
2022/09/22	30	8.45	2	8.48	8.48	28	3,142	0.89%
2022/09/21	10	9.04	0	0.00	9.00	10	3,060	0.33%
2022/09/19	3	9.08	0	9.08	9.06	3	2,880	0.10%
2022/09/16	113	9.08	0	0.00	9.06	113	2,855	3.96%	大買/鉅額交易
2022/09/15	2	9.15	2	9.15	9.09	0	2,859	0.00%
2022/09/14	42	9.12	0	0.00	9.11	42	2,835	1.48%
2022/09/13	2	9.24	4	9.25	9.23	-2	2,818	-0.07%
2022/09/12	3	9.23	0	0.00	9.23	3	2,881	0.10%
2022/09/08	61	9.12	4	9.18	9.18	57	2,917	1.95%
2022/09/07	1	9.09	0	0.00	9.08	1	2,921	0.03%
2022/09/05	1	9.23	0	0.00	9.20	1	2,948	0.03%
2022/08/31	2	9.38	0	0.00	9.37	2	2,992	0.07%
2022/08/30	2	9.34	2	9.36	9.34	0	2,985	0.00%
2022/08/29	5	9.24	0	0.00	9.29	5	2,980	0.17%
2022/08/26	2	9.39	1	9.42	9.45	1	2,975	0.03%
2022/08/24	0	0.00	5	9.43	9.35	-5	2,974	-0.17%
2022/08/19	2	9.27	2	9.24	9.28	0	2,920	0.00%
2022/08/18	5	9.24	4	9.22	9.29	1	2,923	0.03%
2022/08/17	8	9.21	0	0.00	9.19	8	2,880	0.28%
2022/08/15	1	9.14	0	0.00	9.15	1	2,852	0.04%
2022/08/12	0	0.00	70	9.07	9.12	-70	2,824	-2.48%
2022/08/11	51	8.98	64	9.02	9.03	-13	2,815	-0.46%
2022/08/10	80	8.91	0	8.91	8.92	80	2,819	2.84%
2022/08/04	10	8.72	0	0.00	8.76	10	2,964	0.34%
2022/08/02	5	8.95	2	8.95	8.92	3	3,001	0.10%
2022/07/29	5	8.82	0	0.00	8.83	5	3,103	0.16%
2022/07/28	15	8.76	0	0.00	8.77	15	3,124	0.48%
2022/07/27	50	8.77	0	0.00	8.77	50	3,160	1.58%
2022/07/26	13	8.74	3	8.76	8.75	10	3,204	0.31%
2022/07/25	17	8.71	45	8.75	8.74	-28	3,241	-0.86%
2022/07/22	57	8.69	0	0.00	8.68	57	3,286	1.73%
2022/07/21	27	8.68	0	0.00	8.73	27	3,375	0.80%
2022/07/20	20	8.71	2	8.76	8.66	18	3,439	0.52%
2022/07/19	5	8.78	23	8.79	8.72	-18	3,533	-0.51%
2022/07/18	3	8.71	0	0.00	8.67	3	3,579	0.08%
2022/07/15	20	8.70	0	0.00	8.69	20	3,630	0.55%
2022/07/14	3	8.63	5	8.67	8.67	-2	3,710	-0.05%
2022/07/12	22	8.38	2	8.37	8.37	20	4,031	0.50%
2022/07/11	5	8.59	0	0.00	8.56	5	4,141	0.12%
2022/07/08	0	0.00	2	8.57	8.61	-2	4,448	-0.04%
2022/07/07	5	8.53	0	0.00	8.52	5	4,508	0.11%
2022/07/06	0	0.00	2	8.51	8.48	-2	4,649	-0.04%
2022/07/05	4	8.58	1	8.58	8.61	3	4,827	0.06%
2022/07/04	0	0.00	115	8.49	8.47	-115	5,170	-2.22%	大賣/鉅額交易
2022/07/01	13	8.54	0	0.00	8.46	13	5,674	0.23%
2022/06/30	2	8.65	0	0.00	8.66	2	5,937	0.03%
2022/06/29	30	8.80	0	0.00	8.85	30	6,409	0.47%
2022/06/28	0	0.00	2	8.83	8.81	-2	6,577	-0.03%
2022/06/27	2	8.81	0	0.00	8.84	2	6,747	0.03%
2022/06/24	115	8.72	2	8.68	8.75	113	7,062	1.60%	大買/鉅額交易
2022/06/23	2	8.60	0	0.00	8.59	2	7,309	0.03%
2022/06/21	0	0.00	9	8.72	8.73	-9	7,737	-0.12%
2022/06/20	10	8.62	0	0.00	8.55	10	8,247	0.12%
2022/06/17	8	8.87	0	0.00	8.83	8	8,829	0.09%
2022/06/16	1	8.96	3	8.97	8.89	-2	9,012	-0.02%
2022/06/15	3	8.95	3	8.98	8.96	0	9,296	0.00%
2022/06/14	4	8.89	0	0.00	8.97	4	9,507	0.04%
2022/06/13	6	8.97	22	8.96	8.95	-16	9,884	-0.16%
2022/06/09	2	9.23	0	0.00	9.22	2	9,892	0.02%
2022/06/08	10	9.25	0	0.00	9.25	10	9,907	0.10%
2022/06/07	0	0.00	2	9.25	9.22	-2	9,938	-0.02%
2022/06/02	2	9.21	0	0.00	9.24	2	9,972	0.02%
2022/06/01	2	9.26	0	0.00	9.25	2	10,022	0.02%
2022/05/31	20	9.24	22	9.26	9.24	-2	9,973	-0.02%
2022/05/30	0	0.00	5	9.23	9.24	-5	9,942	-0.05%
2022/05/27	3	9.17	0	0.00	9.16	3	9,906	0.03%
2022/05/26	2	9.12	1	9.17	9.11	1	9,917	0.01%
2022/05/25	0	0.00	50	9.06	9.11	-50	9,930	-0.50%
2022/05/24	1	9.07	10	9.10	9.05	-9	9,992	-0.09%
2022/05/20	0	0.00	2	9.14	9.13	-2	10,016	-0.02%
2022/05/19	2	9.02	0	0.00	9.08	2	10,052	0.02%
2022/05/18	5	9.10	17	9.14	9.18	-12	10,045	-0.12%
2022/05/17	1	9.06	0	0.00	9.06	1	10,030	0.01%
2022/05/16	3	9.05	0	0.00	9.04	3	10,037	0.03%
2022/05/13	20	9.02	0	0.00	9.04	20	10,025	0.20%
2022/05/12	16	9.07	27	8.91	8.91	-11	10,052	-0.11%
2022/05/11	17	9.08	0	0.00	9.06	17	9,985	0.17%
2022/05/10	11	9.02	12	9.12	9.16	-1	9,968	-0.01%
2022/05/09	17	9.29	0	0.00	9.03	17	10,000	0.17%
2022/05/06	2	9.41	2	9.48	9.46	0	9,944	0.00%
2022/05/05	19	9.61	30	9.56	9.55	-11	9,954	-0.11%
2022/05/04	0	0.00	65	9.53	9.55	-65	9,956	-0.65%
2022/05/03	1	9.44	51	9.45	9.47	-50	10,018	-0.50%
2022/04/29	7	9.57	0	0.00	9.55	7	10,041	0.07%
2022/04/28	2	9.52	0	0.00	9.51	2	10,089	0.02%
2022/04/27	3	9.30	12	9.32	9.35	-9	10,096	-0.09%
2022/04/25	0	0.00	16	9.62	9.60	-16	10,074	-0.16%
2022/04/22	1	9.79	1	9.80	9.87	0	10,211	0.00%
2022/04/21	0	0.00	26	9.71	9.77	-26	10,310	-0.25%
2022/04/20	13	9.70	3	9.67	9.62	10	10,489	0.10%
2022/04/18	28	9.77	23	9.64	9.59	5	10,461	0.05%
2022/04/15	2	9.94	4	10.00	9.94	-2	10,222	-0.02%
2022/04/14	22	10.14	36	10.07	10.05	-14	10,123	-0.14%
2022/04/13	3	10.00	11	10.00	10.00	-8	9,836	-0.08%
2022/04/12	5	10.05	0	0.00	10.05	5	9,793	0.05%
2022/04/11	10	10.15	18	10.05	10.10	-8	9,679	-0.08%
2022/04/08	0	0.00	3	10.23	10.35	-3	9,514	-0.03%
2022/04/07	25	10.05	12	9.99	9.96	13	9,246	0.14%
2022/04/06	0	0.00	14	10.50	10.50	-14	8,898	-0.16%
2022/04/01	13	10.31	41	10.29	10.35	-28	8,592	-0.33%
2022/03/31	3	10.08	39	10.08	10.05	-36	8,145	-0.44%
2022/03/30	21	9.98	213	10.00	10.00	-192	7,978	-2.41%	大賣/鉅額交易
2022/03/29	12	10.07	1	9.94	9.92	11	7,810	0.14%
2022/03/28	65	10.05	3	9.99	10.10	62	7,491	0.83%
2022/03/25	126	9.99	2	10.00	9.95	124	7,206	1.72%	大買/鉅額交易
2022/03/24	6	9.94	6	9.92	9.92	0	6,972	0.00%
2022/03/23	209	9.99	2	10.00	9.84	207	6,748	3.07%	大買/鉅額交易
2022/03/22	53	9.82	15	9.77	9.93	38	6,242	0.61%
2022/03/21	64	9.38	4.1	9.44	9.45	59.9	5,578	1.07%
2022/03/18	1	9.28	2	9.29	9.43	-1	5,365	-0.02%
2022/03/17	10	9.23	21	9.27	9.21	-11	5,096	-0.22%
2022/03/16	9	9.19	8	9.22	9.16	1	4,895	0.02%
2022/03/15	2	8.98	0	0.00	8.98	2	4,458	0.04%
2022/03/14	0	0.00	2	9.01	9.04	-2	4,482	-0.04%
2022/03/11	0	0.00	52	8.82	8.88	-52	4,409	-1.18%
2022/03/10	2	8.81	0	0.00	8.81	2	4,398	0.05%
2022/03/09	0	0.00	2	8.72	8.72	-2	4,375	-0.05%
2022/03/08	1	8.62	0	0.00	8.62	1	4,394	0.02%
2022/03/07	17	8.73	0	0.00	8.74	17	4,350	0.39%
2022/03/02	2	8.93	0	0.00	8.94	2	4,497	0.04%
2022/03/01	2	8.92	2	8.96	8.95	0	4,520	0.00%
2022/02/24	11	8.82	0	0.00	8.82	11	4,541	0.24%
2022/02/22	15	8.94	0	0.00	8.97	15	4,553	0.33%
2022/02/21	5	9.06	0	0.00	9.06	5	4,643	0.11%
2022/02/15	3	9.06	0	0.00	8.97	3	4,826	0.06%
2022/02/11	2	9.11	1	9.12	9.11	1	5,013	0.02%
2022/02/09	0	0.00	3	9.12	9.14	-3	5,533	-0.05%
2022/02/07	0	0.00	2	8.91	8.97	-2	6,221	-0.03%
2022/01/26	29	8.80	0	0.00	8.77	29	6,277	0.46%
2022/01/25	28	8.75	3	8.73	8.80	25	6,280	0.40%
2022/01/24	42	8.85	2	8.85	8.88	40	6,249	0.64%
2022/01/21	5	9.00	0	0.00	8.96	5	6,188	0.08%
2022/01/20	0	0.00	5	9.13	9.14	-5	6,118	-0.08%
2022/01/19	10	9.07	1	9.10	9.07	9	6,063	0.15%
2022/01/18	3	9.11	0	0.00	9.05	3	6,058	0.05%
2022/01/17	0	0.00	2	9.16	9.14	-2	5,960	-0.03%
2022/01/14	6	9.10	52	9.16	9.19	-46	5,781	-0.80%
2022/01/13	50	9.15	10	9.15	9.18	40	5,749	0.70%
2022/01/12	21	8.96	0	0.00	9.05	21	5,542	0.38%
2022/01/11	30	8.93	0	0.00	8.92	30	5,476	0.55%
2022/01/07	0	0.00	0.1	8.97	8.93	-0.1	5,480	0.00%
2022/01/04	0.5	8.94	0	0.00	8.95	0.5	5,528	0.01%
2021/12/30	10	9.15	12	9.07	9.06	-2	5,507	-0.04%
2021/12/29	0	0.00	12	9.07	9.07	-12	5,467	-0.22%
2021/12/28	14	8.93	25	8.93	8.93	-11	5,328	-0.21%
2021/12/24	0	0.00	3	8.88	8.88	-3	5,362	-0.06%
2021/12/23	4	8.85	0	0.00	8.85	4	5,377	0.07%
2021/12/21	0	0.00	1	8.83	8.85	-1	5,379	-0.02%
2021/12/17	0	0.00	2	8.83	8.87	-2	5,455	-0.04%
2021/12/14	3	8.86	0	0.00	8.78	3	5,678	0.05%
2021/12/13	0	0.00	2	8.92	8.89	-2	5,754	-0.03%
2021/12/09	0	0.00	0	8.83	8.86	0	5,909	0.00%
2021/12/07	10	8.83	0	0.00	8.86	10	6,252	0.16%
2021/12/03	0	0.00	8	8.80	8.78	-8	6,265	-0.13%
2021/11/30	0	0.00	2	8.84	8.77	-2	6,364	-0.03%
2021/11/29	5	8.72	0	0.00	8.77	5	6,390	0.08%
2021/11/26	6	8.95	3	8.94	8.88	3	6,453	0.05%
2021/11/24	0	0.00	3	9.01	9.03	-3	6,625	-0.05%
2021/11/23	3	9.06	2	9.00	8.98	1	6,646	0.02%
2021/11/19	0	0.00	2	9.16	9.12	-2	6,676	-0.03%
2021/11/18	0	0.00	1	9.14	9.12	-1	6,635	-0.02%
2021/11/17	0	0.00	2	8.98	9.00	-2	6,526	-0.03%
2021/11/16	1	9.01	3	9.01	8.95	-2	6,510	-0.03%
2021/11/15	4	8.97	0	0.00	8.94	4	6,501	0.06%
2021/11/11	1	9.17	20	9.11	9.09	-19	6,459	-0.29%
2021/11/10	3	9.23	12	9.13	9.13	-9	6,443	-0.14%
2021/11/09	0	0.00	6	9.05	9.07	-6	6,288	-0.10%
2021/11/08	31	9.30	4	9.17	9.15	27	6,103	0.44%
2021/11/05	24	9.28	41	9.29	9.39	-17	5,776	-0.29%
2021/11/04	23	9.06	10	9.00	9.01	13	5,229	0.25%
2021/11/03	32	8.91	1	8.89	8.91	31	5,085	0.61%
2021/11/02	0	0.00	0	8.88	8.80	0	5,014	0.00%
2021/11/01	0	0.00	2	8.88	8.88	-2	5,087	-0.04%
2021/10/22	5	8.83	0	0.00	8.83	5	5,213	0.10%
2021/10/19	0	0.00	73	8.67	8.71	-73	5,285	-1.38%
2021/10/15	0	0.00	0.2	8.58	8.58	-0.2	5,459	0.00%
2021/10/14	1	8.57	0	0.00	8.58	1	5,507	0.02%
2021/10/12	0	0.00	1	8.61	8.57	-1	5,670	-0.02%
2021/10/08	2	8.45	2	8.55	8.48	0	5,674	0.00%
2021/10/07	70	8.42	0	0.00	8.45	70	5,766	1.21%
2021/10/06	3	8.41	3	8.25	8.25	0	5,905	0.00%
2021/10/05	11	8.37	0	0.00	8.40	11	5,964	0.18%
2021/10/04	10	8.41	0	0.00	8.37	10	6,067	0.16%
2021/10/01	4	8.59	1	8.54	8.53	3	6,069	0.05%
2021/09/30	0	0.00	1	8.68	8.69	-1	6,143	-0.02%
2021/09/29	2	8.61	0	0.00	8.63	2	6,200	0.03%
2021/09/28	2	8.65	2	8.67	8.64	0	6,263	0.00%
2021/09/27	0	0.00	3	8.69	8.70	-3	6,439	-0.05%
2021/09/24	10	8.58	0	0.00	8.59	10	6,635	0.15%
2021/09/23	3	8.61	0	0.00	8.58	3	6,714	0.04%
2021/09/22	3	8.62	0	0.00	8.64	3	6,740	0.04%
2021/09/17	3	9.06	3	9.03	9.08	0	6,739	0.00%
2021/09/16	3	9.10	0	0.00	9.03	3	6,737	0.04%
2021/09/15	0	0.00	3	9.09	9.08	-3	6,821	-0.04%
2021/09/14	3	9.13	0.2	9.10	9.08	2.8	6,816	0.04%
2021/09/13	15	9.10	49.2	9.09	9.11	-34.2	6,740	-0.51%
2021/09/10	20	9.00	6	8.96	8.96	14	6,525	0.21%
2021/09/08	5	8.87	0	0.00	8.83	5	6,607	0.08%
2021/09/06	3	8.86	0	0.00	8.83	3	6,657	0.05%
2021/09/03	0	0.00	13	8.92	8.91	-13	6,667	-0.19%
2021/09/02	5	8.89	0	0.00	8.82	5	6,701	0.07%
2021/08/31	3	8.87	3	8.95	8.98	0	6,581	0.00%
2021/08/30	0	0.00	10.5	8.91	8.92	-10.5	6,577	-0.16%
2021/08/25	5	8.64	3.5	8.58	8.66	1.5	6,919	0.02%
2021/08/24	3	8.50	0	0.00	8.49	3	6,896	0.04%
2021/08/20	0.2	8.30	0	0.00	8.24	0.2	7,203	0.00%
2021/08/18	3.2	8.35	3	8.42	8.51	0.2	7,494	0.00%
2021/08/16	2	8.71	0	0.00	8.63	2	7,608	0.03%
2021/08/13	4	8.81	7	8.83	8.80	-3	7,637	-0.04%
2021/08/12	3	8.87	16	8.88	8.84	-13	7,753	-0.17%
2021/08/11	3	8.90	0	0.00	8.83	3	7,953	0.04%
2021/08/10	5	8.92	1	8.99	8.90	4	8,251	0.05%
2021/08/05	0	0.00	4	8.95	8.89	-4	9,344	-0.04%
2021/08/04	10	8.86	2	8.89	8.88	8	10,142	0.08%
2021/08/02	1	8.71	254	8.71	8.78	-253	10,861	-2.33%	大賣/鉅額交易
2021/07/30	15	8.80	1	8.74	8.71	14	11,124	0.13%
2021/07/28	3	8.85	4	8.77	8.74	-1	11,760	-0.01%
2021/07/27	0	0.00	4	8.92	8.86	-4	12,590	-0.03%
2021/07/23	0	0.00	3	8.83	8.90	-3	14,266	-0.02%
2021/07/22	0	0.00	1	8.69	8.63	-1	14,785	-0.01%
2021/07/21	0	0.00	40	8.71	8.65	-40	15,431	-0.26%
2021/07/20	9	8.82	0	0.00	8.80	9	16,210	0.06%
2021/07/19	40	8.91	40	8.98	8.91	0	18,742	0.00%
2021/07/16	43	8.92	3	8.90	8.90	40	21,815	0.18%
2021/07/15	3	8.83	5	8.85	8.86	-2	22,189	-0.01%
2021/07/14	6	8.82	4	8.76	8.75	2	23,180	0.01%
2021/07/13	3	8.92	0	0.00	8.85	3	23,790	0.01%
2021/07/12	4	9.00	0	0.00	8.96	4	23,872	0.02%
2021/07/09	7	8.98	13	9.00	8.97	-6	24,263	-0.02%
2021/07/08	0	0.00	70	9.05	9.05	-70	24,433	-0.29%
2021/07/07	0	0.00	52	9.09	9.04	-52	24,871	-0.21%
2021/07/06	0	0.00	1	9.10	9.06	-1	25,186	0.00%
2021/07/05	7	9.02	13	9.01	9.04	-6	25,312	-0.02%
2021/07/02	5	9.07	17	9.04	9.01	-12	25,414	-0.05%
2021/07/01	23	9.05	8	9.07	9.00	15	25,368	0.06%
2021/06/30	110	9.04	0	0.00	8.94	110	25,199	0.44%	大買/鉅額交易
2021/06/29	6	8.92	1	9.00	8.90	5	25,170	0.02%
2021/06/28	8	8.99	0	0.00	8.99	8	25,123	0.03%
2021/06/25	254	9.05	12	9.12	9.03	242	25,133	0.96%	大買/鉅額交易
2021/06/24	8	9.15	10	9.12	9.14	-2	25,110	-0.01%
2021/06/23	2	9.00	0	0.00	9.00	2	25,005	0.01%
2021/06/22	3	8.99	60	8.99	8.97	-57	25,009	-0.23%
2021/06/21	3	8.88	5	8.89	8.89	-2	25,125	-0.01%
2021/06/18	3	9.04	3	9.04	9.02	0	25,169	0.00%
2021/06/17	5	9.10	0	0.00	9.09	5	25,285	0.02%
2021/06/15	1	9.02	2	9.09	9.07	-1	25,985	0.00%
2021/06/11	5	9.01	2	9.03	9.00	3	25,989	0.01%
2021/06/10	7	9.00	0	0.00	8.98	7	26,001	0.03%
2021/06/09	16	9.02	6	9.03	9.02	10	25,990	0.04%
2021/06/08	0	0.00	10.5	9.10	9.07	-10.5	25,997	-0.04%
2021/06/07	14	9.10	0	9.20	9.06	14	26,055	0.05%
2021/06/04	20	9.22	0	0.00	9.20	20	25,989	0.08%
2021/06/03	15	9.36	53	9.33	9.36	-38	25,963	-0.15%
2021/06/02	3	9.17	10	9.17	9.18	-7	25,793	-0.03%
2021/06/01	4	9.01	0	0.00	9.04	4	25,615	0.02%
2021/05/31	3	8.98	5	9.04	9.00	-2	25,654	-0.01%
2021/05/28	2	9.03	10	9.03	9.01	-8	25,598	-0.03%
2021/05/27	1	8.92	2	8.89	8.91	-1	25,503	0.00%
2021/05/26	52	8.85	52	8.92	8.93	0	25,520	0.00%
2021/05/25	2	9.09	0	0.00	8.93	2	25,292	0.01%
2021/05/24	40	9.01	0	0.00	8.96	40	25,310	0.16%
2021/05/21	10	8.91	0	0.00	8.92	10	25,371	0.04%
2021/05/20	1	8.83	2	9.00	8.77	-1	25,376	0.00%
2021/05/19	7	8.86	65	8.87	8.88	-58	25,292	-0.23%
2021/05/18	26	8.25	22.5	8.68	8.77	3.5	25,200	0.01%
2021/05/17	5	8.43	49	8.40	8.04	-44	25,059	-0.18%
2021/05/14	27	8.98	3	8.82	8.92	24	24,531	0.10%
2021/05/13	30	9.08	64	8.90	8.95	-34	24,282	-0.14%
2021/05/12	42	9.76	17	9.39	9.15	25	23,904	0.10%
2021/05/11	88	10.19	79	9.88	10.05	9	23,032	0.04%
2021/05/10	40	10.39	5	10.25	10.45	35	22,545	0.16%
2021/05/07	5	10.21	28.5	10.23	10.25	-23.5	22,474	-0.10%
2021/05/06	15	10.17	69	10.26	10.20	-54	22,267	-0.24%
2021/05/05	63	10.38	2	10.28	10.15	61	21,959	0.28%
2021/05/04	55	10.25	258	10.13	9.98	-203	21,897	-0.93%	大賣/鉅額交易
2021/05/03	88	10.72	24	10.50	10.40	64	21,130	0.30%
2021/04/29	153	10.72	182	10.90	10.80	-29	20,756	-0.14%	大買/大賣/
2021/04/28	53	10.32	18	10.49	10.55	35	19,900	0.18%
2021/04/27	36	10.47	151	10.55	10.45	-115	19,460	-0.59%	大賣/鉅額交易
2021/04/26	71	10.63	84	10.66	10.65	-13	19,166	-0.07%
2021/04/23	117	11.38	115	11.35	11.05	2	18,381	0.01%	大買/大賣/
2021/04/22	229	10.81	221	10.73	11.10	8	16,093	0.05%	大買/大賣/
2021/04/21	136	9.99	153	10.08	10.10	-17	13,194	-0.13%	大買/大賣/
2021/04/20	127	10.02	195	10.10	10.10	-68	12,851	-0.53%	大買/大賣/
2021/04/19	65	9.82	155	9.87	9.90	-90	12,155	-0.74%	大賣/
2021/04/16	65	9.49	48	9.53	9.51	17	11,828	0.14%
2021/04/15	111	9.47	41	9.50	9.51	70	11,929	0.59%	大買/
2021/04/14	33	9.24	1	9.32	9.28	32	11,754	0.27%
2021/04/13	66	9.43	51	9.39	9.18	15	12,099	0.12%
2021/04/12	106	9.21	6	9.25	9.32	100	11,918	0.84%	大買/
2021/04/09	40	9.10	18	9.11	9.10	22	12,116	0.18%
2021/04/08	5	9.01	0	0.00	9.05	5	12,404	0.04%
2021/04/07	1	8.90	0	0.00	9.00	1	13,048	0.01%
2021/04/06	1	8.88	0	0.00	8.90	1	13,894	0.01%
2021/04/01	3	8.91	0.5	8.92	8.89	2.5	14,778	0.02%
2021/03/31	1	8.92	2	8.97	8.94	-1	15,087	-0.01%
2021/03/30	11	8.99	4	8.96	8.96	7	15,499	0.05%
2021/03/29	1	8.92	3.1	8.93	8.93	-2.1	15,755	-0.01%
2021/03/26	1	8.82	0	0.00	8.83	1	16,693	0.01%
2021/03/25	7	8.73	19	8.68	8.70	-12	16,838	-0.07%
2021/03/24	13	8.71	0	0.00	8.71	13	16,979	0.08%
2021/03/23	11	8.86	5	8.86	8.82	6	16,972	0.04%
2021/03/22	13	8.89	0	0.00	8.91	13	17,138	0.08%
2021/03/19	7	9.03	3	9.01	9.01	4	17,440	0.02%
2021/03/18	18	9.13	53	9.17	9.16	-35	18,251	-0.19%
2021/03/17	10	8.99	10	8.98	8.96	0	17,861	0.00%
2021/03/16	0	0.00	0	9.03	9.00	0	18,116	0.00%
2021/03/15	11	9.00	0	9.05	8.96	11	18,643	0.06%
2021/03/12	28	9.03	0	0.00	9.00	28	19,372	0.14%
2021/03/11	10	9.08	3	9.10	9.06	7	19,676	0.04%
2021/03/10	2	9.01	0	0.00	9.00	2	20,282	0.01%
2021/03/09	0	0.00	100.5	8.91	8.96	-100.5	21,948	-0.46%
2021/03/08	1	8.93	20	8.96	8.92	-19	23,443	-0.08%
2021/03/05	11	8.97	5	8.96	8.95	6	26,014	0.02%
2021/03/04	2	9.04	2	9.12	9.01	0	27,208	0.00%
2021/03/03	7	9.00	20	9.04	9.04	-13	27,421	-0.05%
2021/03/02	3	9.13	0	0.00	8.96	3	27,600	0.01%
2021/02/26	2	8.96	2	9.09	9.09	0	27,636	0.00%
2021/02/25	12	9.00	1	9.00	9.03	11	27,640	0.04%
2021/02/23	0	0.00	7	9.09	9.13	-7	27,486	-0.03%
2021/02/19	8	8.95	0	0.00	8.99	8	27,316	0.03%
2021/02/18	0	0.00	3	9.02	9.01	-3	27,282	-0.01%
2021/02/17	2.5	8.88	24	8.94	8.91	-21.5	27,204	-0.08%
2021/02/05	0	0.00	1	8.65	8.57	-1	27,010	0.00%
2021/02/04	0	0.00	4	8.63	8.63	-4	27,083	-0.01%
2021/02/03	38	8.57	4	8.58	8.59	34	27,159	0.13%
2021/02/02	2	8.54	2	8.58	8.57	0	27,246	0.00%
2021/02/01	111	8.35	1	8.49	8.47	110	27,357	0.40%	大買/鉅額交易
2021/01/29	39	8.39	20	8.50	8.34	19	27,278	0.07%
2021/01/28	17	8.65	0	0.00	8.64	17	27,095	0.06%
2021/01/27	0	0.00	2	8.80	8.80	-2	27,005	-0.01%
2021/01/26	11	8.78	0	0.00	8.80	11	26,952	0.04%
2021/01/25	11	8.89	9	8.99	8.99	2	26,723	0.01%
2021/01/22	6	8.89	2.9	8.94	8.94	3.1	26,656	0.01%
2021/01/21	40	9.22	13	9.24	9.04	27	26,503	0.10%
2021/01/20	21	8.95	6	8.99	8.97	15	26,179	0.06%
2021/01/19	7	9.18	4	9.24	9.20	3	25,958	0.01%
2021/01/18	51	8.96	50	9.05	8.98	1	25,545	0.00%
2021/01/15	3	9.08	2	9.19	9.08	1	25,420	0.00%
2021/01/14	32	9.16	10	9.11	9.14	22	25,126	0.09%
2021/01/13	24	9.32	4	9.42	9.29	20	24,880	0.08%
2021/01/12	13	9.25	6	9.36	9.25	7	24,771	0.03%
2021/01/11	17	9.54	2	9.60	9.51	15	24,398	0.06%
2021/01/08	3	9.75	6	9.75	9.78	-3	24,098	-0.01%
2021/01/07	4	9.98	2	9.99	9.94	2	23,797	0.01%
2021/01/06	16	9.93	16	9.78	9.79	0	23,490	0.00%
2021/01/05	20	10.07	11	10.02	10.05	9	22,877	0.04%
2021/01/04	19	10.18	3	10.25	10.25	16	22,612	0.07%
2020/12/31	18	10.00	7	10.01	10.00	11	22,054	0.05%
2020/12/30	39	10.16	28	10.23	10.00	11	21,622	0.05%
2020/12/29	47	10.34	44	10.29	10.35	3	20,837	0.01%
2020/12/28	41	9.98	41	9.97	10.10	0	19,890	0.00%
2020/12/25	1	9.85	44.1	9.78	9.70	-43.1	18,950	-0.23%
2020/12/24	16	9.67	2.2	9.75	9.60	13.8	18,625	0.07%
2020/12/23	13	9.48	24	9.53	9.48	-11	18,262	-0.06%
2020/12/22	26	9.64	94.4	9.53	9.39	-68.4	18,028	-0.38%
2020/12/21	28	9.31	15	9.32	9.31	13	17,152	0.08%
2020/12/18	0	0.00	32	9.30	9.29	-32	17,057	-0.19%
2020/12/17	12	9.26	0	0.00	9.23	12	17,001	0.07%
2020/12/16	24	9.32	20	9.30	9.27	4	16,876	0.02%
2020/12/15	22	9.27	188	9.33	9.21	-166	16,610	-1.00%	大賣/鉅額交易
2020/12/14	40	9.37	36	9.32	9.46	4	16,176	0.02%
2020/12/11	10	8.86	0	0.00	8.81	10	15,284	0.07%
2020/12/10	67	8.99	14	9.02	8.90	53	15,159	0.35%
2020/12/09	123	8.94	75	8.99	8.92	48	14,908	0.32%	大買/
2020/12/08	46	8.81	69	8.73	8.70	-23	14,513	-0.16%
2020/12/07	86	9.18	12	9.13	9.12	74	13,856	0.53%
2020/12/04	23	9.11	4	9.19	9.28	19	13,621	0.14%
2020/12/03	204	9.64	39	9.47	9.28	165	13,063	1.26%	大買/鉅額交易
2020/12/02	69	9.62	33	9.47	9.65	36	11,706	0.31%
2020/12/01	578	9.45	46	9.18	9.10	532	10,290	5.17%	大買/鉅額交易
2020/11/30	13	8.81	105	8.99	8.99	-92	7,751	-1.19%	大賣/
2020/11/27	3	8.10	4	8.10	8.18	-1	6,575	-0.02%
2020/11/26	14	7.98	0	0.00	8.04	14	6,331	0.22%
2020/11/25	5	7.83	0	0.00	7.88	5	6,286	0.08%
2020/11/24	0	0.00	2	7.78	7.76	-2	6,251	-0.03%
2020/11/23	2	7.69	0	0.00	7.71	2	6,323	0.03%
2020/11/18	0	0.00	10	7.64	7.67	-10	6,408	-0.16%
2020/11/17	0	0.00	0.1	7.56	7.59	-0.1	6,565	0.00%
2020/11/16	0	0.00	3	7.60	7.59	-3	6,767	-0.04%
2020/11/12	3	7.69	0	0.00	7.61	3	7,017	0.04%
2020/11/11	0	0.00	29	7.73	7.74	-29	7,425	-0.39%
2020/11/10	4	7.69	25	7.71	7.63	-21	7,482	-0.28%
2020/11/09	0	0.00	1	7.56	7.64	-1	7,573	-0.01%
2020/11/06	1	7.45	3	7.46	7.44	-2	7,658	-0.03%
2020/11/04	3	7.40	0	0.00	7.40	3	7,997	0.04%
2020/11/03	0	0.00	3	7.42	7.41	-3	8,113	-0.04%
2020/10/29	1	7.34	0	0.00	7.40	1	8,239	0.01%
2020/10/28	3	7.49	0	0.00	7.48	3	8,244	0.04%
2020/10/26	0	0.00	2	7.56	7.56	-2	8,174	-0.02%
2020/10/23	0	0.00	2	7.51	7.51	-2	8,196	-0.02%
2020/10/19	2	7.49	0	0.00	7.52	2	8,745	0.02%
2020/10/16	20	7.49	0	0.00	7.44	20	8,838	0.23%
2020/10/15	0	0.00	3	7.57	7.55	-3	8,802	-0.03%
2020/10/13	3	7.56	0	0.00	7.55	3	9,202	0.03%
2020/10/12	10	7.68	10	7.63	7.63	0	9,177	0.00%
2020/10/08	0	0.00	70.9	7.63	7.64	-70.9	9,236	-0.77%
2020/10/07	20	7.67	3	7.64	7.63	17	9,282	0.18%
2020/09/30	50	7.60	1	7.53	7.54	49	9,557	0.51%
2020/09/29	29	7.64	30	7.59	7.55	-1	9,636	-0.01%
2020/09/28	5	7.54	2	7.62	7.73	3	9,611	0.03%
2020/09/25	0	0.00	8	7.49	7.46	-8	9,578	-0.08%
2020/09/24	58	7.55	32	7.66	7.51	26	9,479	0.27%
2020/09/23	5	7.81	3	7.82	7.79	2	9,314	0.02%
2020/09/21	10	8.26	31	8.23	8.25	-21	9,054	-0.23%
2020/09/18	2	8.24	36	8.30	8.24	-34	9,018	-0.38%
2020/09/17	0	0.00	52	8.26	8.26	-52	8,992	-0.58%
2020/09/16	15	8.21	183	8.27	8.20	-168	8,960	-1.87%	大賣/鉅額交易
2020/09/15	7	8.34	0	0.00	8.31	7	8,881	0.08%
2020/09/11	5	8.31	13.1	8.39	8.34	-8.1	8,839	-0.09%
2020/09/10	14	8.39	0	0.00	8.39	14	8,717	0.16%
2020/09/09	12	8.30	9	8.28	8.32	3	8,627	0.03%
2020/09/08	12	8.33	44	8.32	8.29	-32	8,513	-0.38%
2020/09/07	72	8.37	31	8.36	8.30	41	8,457	0.48%
2020/09/04	0	0.00	7	8.17	8.16	-7	8,184	-0.09%
2020/09/03	0	0.00	2	8.14	8.12	-2	8,110	-0.02%
2020/09/02	27	8.07	10	8.12	8.08	17	8,035	0.21%
2020/08/31	14	8.18	6	8.23	8.17	8	8,022	0.10%
2020/08/28	0	0.00	5	8.12	8.12	-5	7,868	-0.06%
2020/08/27	0	0.00	3	8.12	8.10	-3	7,843	-0.04%
2020/08/26	2	8.00	0	0.00	8.00	2	7,693	0.03%
2020/08/25	0	0.00	4	8.09	8.01	-4	7,963	-0.05%
2020/08/24	12	7.93	2	7.95	7.97	10	7,889	0.13%
2020/08/21	0	0.00	10	7.96	7.95	-10	7,870	-0.13%
2020/08/20	10	7.88	2	7.82	7.77	8	7,681	0.10%
2020/08/19	5	8.14	4	8.13	8.10	1	7,487	0.01%
2020/08/18	10	8.05	9	8.13	8.11	1	7,395	0.01%
2020/08/17	12	8.12	135	8.11	8.15	-123	7,234	-1.70%	大賣/鉅額交易
2020/08/14	9	7.72	9	7.80	7.84	0	6,715	0.00%
2020/08/13	45	7.90	0	0.00	7.77	45	6,556	0.69%
2020/08/12	55	8.05	0	0.00	8.01	55	6,386	0.86%
2020/08/11	16	7.92	16	8.00	8.00	0	6,152	0.00%
2020/08/10	53	7.96	11	7.86	7.99	42	6,005	0.70%
2020/08/07	15	7.75	54	7.83	7.75	-39	5,832	-0.67%
2020/08/06	12	7.70	4	7.75	7.71	8	5,736	0.14%
2020/08/05	13	7.68	30	7.73	7.70	-17	5,722	-0.30%
2020/08/04	7	7.62	14	7.65	7.69	-7	5,730	-0.12%
2020/08/03	3	7.49	19	7.52	7.53	-16	5,657	-0.28%
2020/07/31	9	7.43	4	7.48	7.47	5	5,632	0.09%
2020/07/30	3	7.42	23	7.46	7.45	-20	5,661	-0.35%
2020/07/29	0	0.00	14	7.48	7.46	-14	5,665	-0.25%
2020/07/28	37	7.30	0	0.00	7.26	37	5,673	0.65%
2020/07/27	11	7.45	0	0.00	7.36	11	5,707	0.19%
2020/07/24	10	7.62	1	7.69	7.57	9	5,689	0.16%
2020/07/23	1	7.64	13	7.68	7.73	-12	5,572	-0.22%
2020/07/22	9	7.56	16	7.56	7.52	-7	5,354	-0.13%
2020/07/21	3	7.41	0	0.00	7.44	3	5,245	0.06%
2020/07/20	2	7.33	2	7.44	7.41	0	5,264	0.00%
2020/07/17	2	7.62	86	7.53	7.39	-84	5,250	-1.60%
2020/07/16	0	0.00	2	7.24	7.25	-2	4,937	-0.04%
2020/07/15	7	7.18	0	0.00	7.18	7	4,939	0.14%
2020/07/14	61	7.29	0	0.00	7.28	61	4,911	1.24%
2020/07/13	3	7.36	0	0.00	7.39	3	4,844	0.06%
2020/07/10	61	7.30	1	7.35	7.23	60	4,793	1.25%
2020/07/09	1	7.25	12.1	7.30	7.27	-11.1	4,711	-0.24%
2020/07/08	0	0.00	2.2	7.22	7.26	-2.2	4,709	-0.05%
2020/07/07	1	7.15	7	7.23	7.17	-6	4,781	-0.13%
2020/07/06	0	0.00	7	7.15	7.17	-7	4,927	-0.14%
2020/07/03	2	7.07	1	7.09	7.07	1	4,996	0.02%
2020/07/02	1	7.09	0	0.00	7.10	1	5,039	0.02%
2020/07/01	0	0.00	2	7.13	7.07	-2	5,102	-0.04%
2020/06/30	0	0.00	2	7.10	7.10	-2	5,143	-0.04%
2020/06/29	5	7.01	0	0.00	7.00	5	5,223	0.10%
2020/06/24	5	7.09	0	0.00	7.08	5	5,252	0.10%
2020/06/23	13	7.13	0	0.00	7.11	13	5,303	0.25%
2020/06/22	0	0.00	13	7.19	7.17	-13	5,351	-0.24%
2020/06/19	0	0.00	5	7.14	7.19	-5	5,526	-0.09%
2020/06/18	2	7.06	1	7.13	7.09	1	5,601	0.02%
2020/06/17	0	0.00	4	7.11	7.08	-4	5,608	-0.07%
2020/06/16	0	0.00	8	6.96	7.02	-8	5,670	-0.14%
2020/06/15	0	0.00	2	6.89	6.85	-2	5,817	-0.03%
2020/06/12	9	6.82	3	6.87	6.87	6	5,879	0.10%
2020/06/11	12	7.05	2	6.99	6.96	10	5,947	0.17%
2020/06/09	2	7.07	4	7.09	7.08	-2	6,217	-0.03%
2020/06/08	5	7.14	6	7.13	7.12	-1	6,344	-0.02%
2020/06/05	0	0.00	3	7.06	7.05	-3	6,283	-0.05%
2020/06/04	0	0.00	4	7.07	7.03	-4	6,318	-0.06%
2020/06/03	4	6.96	2	6.97	6.97	2	6,333	0.03%
2020/06/02	2	6.87	0	0.00	6.85	2	6,243	0.03%
2020/06/01	2	6.88	0	0.00	6.83	2	6,223	0.03%
2020/05/25	20	6.74	0	0.00	6.75	20	5,958	0.34%
2020/05/22	1	6.75	0	0.00	6.73	1	6,036	0.02%
2020/05/21	2	6.91	6	6.88	6.88	-4	6,019	-0.07%
2020/05/20	2	6.90	0	0.00	6.89	2	6,006	0.03%
2020/05/15	2	6.75	0	0.00	6.74	2	5,955	0.03%
2020/05/14	1	6.79	10	6.77	6.78	-9	5,935	-0.15%
2020/05/08	10	6.96	0	0.00	6.93	10	5,884	0.17%
2020/05/07	0	0.00	3.2	6.91	6.90	-3.2	5,877	-0.05%
2020/05/06	1	6.86	0	0.00	6.83	1	5,876	0.02%
2020/05/04	13	6.94	0	0.00	6.90	13	5,870	0.22%
2020/04/30	5	7.11	12	7.06	7.12	-7	5,819	-0.12%
2020/04/28	20	6.88	0	0.00	6.90	20	5,713	0.35%
2020/04/27	10	6.80	0	0.00	6.83	10	5,776	0.17%
2020/04/24	2	6.68	0	0.00	6.70	2	5,713	0.04%
2020/04/23	8	6.71	1	6.67	6.71	7	5,712	0.12%
2020/04/22	0	0.00	0.2	6.56	6.58	-0.2	5,635	0.00%
2020/04/21	10	6.50	0	0.00	6.42	10	5,594	0.18%
2020/04/20	10	6.81	0	0.00	6.77	10	5,570	0.18%
2020/04/17	10	6.84	2	6.81	6.79	8	5,616	0.14%
2020/04/16	1	6.85	0	0.00	6.88	1	5,638	0.02%
2020/04/15	4.8	6.89	1	6.92	6.84	3.8	5,639	0.07%
2020/04/14	5	6.77	1	6.79	6.83	4	5,629	0.07%
2020/04/13	25	6.77	2	6.78	6.75	23	5,567	0.41%
2020/04/10	8	6.63	5	6.70	6.70	3	5,539	0.05%
2020/04/09	1	6.20	1	6.31	6.38	0	5,416	0.00%
2020/04/08	2	6.10	2	6.15	6.15	0	5,245	0.00%
2020/04/06	10	5.95	1	5.91	5.96	9	5,128	0.18%
2020/04/01	4	5.85	2	5.93	5.89	2	5,113	0.04%
2020/03/31	5	5.85	0	0.00	5.85	5	5,206	0.10%
2020/03/30	0	0.00	2	5.68	5.72	-2	5,130	-0.04%
2020/03/27	3	5.70	2	5.79	5.67	1	5,126	0.02%
2020/03/26	3	5.69	2	5.58	5.68	1	5,054	0.02%
2020/03/25	2	5.68	1	5.68	5.56	1	5,031	0.02%
2020/03/23	3	5.10	4	5.20	5.33	-1	4,739	-0.02%
2020/03/20	7	5.25	2	5.24	5.28	5	4,751	0.11%
2020/03/19	10	5.00	5	5.12	5.00	5	4,683	0.11%
2020/03/18	2	5.59	0	0.00	5.55	2	4,495	0.04%
2020/03/17	1	5.67	2	5.66	5.65	-1	4,436	-0.02%
2020/03/16	2	5.74	0	0.00	5.74	2	4,318	0.05%
2020/03/13	3	5.85	190	5.97	6.04	-187	4,255	-4.39%	大賣/鉅額交易
2020/03/12	22	6.73	2	6.69	6.47	20	3,951	0.51%
2020/03/11	3	7.00	0	0.00	6.95	3	3,824	0.08%
2020/03/10	0	0.00	10	6.97	6.98	-10	3,811	-0.26%
2020/03/09	50	7.00	0	0.00	7.00	50	3,823	1.31%
2020/03/06	3	7.18	0	0.00	7.16	3	3,764	0.08%
2020/03/05	0	0.00	3	7.23	7.23	-3	3,774	-0.08%
2020/03/04	3	7.19	0	0.00	7.21	3	3,788	0.08%
2020/03/03	3	7.20	3	7.24	7.24	0	3,782	0.00%
2020/03/02	0	0.00	1	7.16	7.13	-1	3,735	-0.03%
2020/02/27	15	7.10	32	7.10	7.09	-17	3,693	-0.46%
2020/02/26	3	7.10	0	0.00	7.10	3	3,652	0.08%
2020/02/25	35	7.13	7	7.12	7.14	28	3,659	0.77%
2020/02/20	2	7.31	0	0.00	7.30	2	3,647	0.05%
2020/02/19	0	0.00	2	7.29	7.28	-2	3,672	-0.05%
2020/02/14	0	0.00	10	7.32	7.32	-10	3,872	-0.26%
2020/02/13	2	7.36	0	0.00	7.32	2	4,175	0.05%
2020/02/12	11	7.30	3	7.33	7.33	8	4,221	0.19%
2020/02/11	0	0.00	2	7.27	7.29	-2	4,272	-0.05%
2020/02/10	10	7.20	2	7.21	7.18	8	4,270	0.19%
2020/02/07	3	7.27	0	0.00	7.24	3	4,315	0.07%
2020/02/06	0	0.00	3	7.34	7.37	-3	4,348	-0.07%
2020/02/05	3	7.22	3	7.27	7.26	0	4,453	0.00%
2020/02/04	0	0.00	5	7.24	7.25	-5	4,452	-0.11%
2020/02/03	1	7.18	30	7.13	7.18	-29	4,517	-0.64%
2020/01/31	0	0.00	2	7.35	7.36	-2	4,556	-0.04%
2020/01/30	2	7.39	0	0.00	7.24	2	4,588	0.04%
2020/01/14	3	7.76	0	0.00	7.71	3	5,150	0.06%
2020/01/13	3	7.72	13	7.77	7.80	-10	5,487	-0.18%
2020/01/10	4	7.71	0	0.00	7.71	4	5,662	0.07%
2020/01/09	5	7.53	33	7.53	7.58	-28	5,929	-0.47%
2020/01/08	0	0.00	20	7.45	7.42	-20	6,170	-0.32%
2020/01/07	2	7.59	30	7.56	7.56	-28	6,276	-0.45%
2020/01/06	4	7.65	0	0.00	7.62	4	6,445	0.06%
2020/01/02	2	7.81	0	0.00	7.79	2	6,501	0.03%
2019/12/27	0	0.00	3	7.83	7.88	-3	6,530	-0.05%
2019/12/20	11	7.90	0	0.00	7.85	11	6,906	0.16%
2019/12/17	5	7.93	3	7.94	7.93	2	7,141	0.03%
2019/12/13	3	7.89	0	0.00	7.84	3	7,069	0.04%
2019/12/12	3	7.87	0	0.00	7.89	3	7,062	0.04%
2019/12/10	2	7.87	0	0.00	7.86	2	7,095	0.03%
2019/12/06	10	7.83	1	7.84	7.79	9	7,243	0.12%
2019/12/05	0	0.00	2	7.75	7.74	-2	7,338	-0.03%
2019/12/03	20	7.77	20	7.75	7.75	0	7,381	0.00%
2019/11/29	3	7.81	0	0.00	7.82	3	7,393	0.04%
2019/11/26	0	0.00	10	7.84	7.87	-10	7,466	-0.13%
2019/11/25	0	0.00	15	7.82	7.85	-15	7,518	-0.20%
2019/11/22	5	7.85	4	7.85	7.78	1	7,534	0.01%
2019/11/20	0	0.00	0.2	7.81	7.82	-0.2	7,471	0.00%
2019/11/18	0	0.00	2	7.84	7.82	-2	7,452	-0.03%
2019/11/14	4	7.84	3	7.82	7.81	1	7,480	0.01%
2019/11/13	1	7.93	5	7.91	7.93	-4	7,334	-0.05%
2019/11/12	30	7.90	3	8.05	7.90	27	7,328	0.37%
2019/11/11	13	7.89	0	0.00	7.85	13	7,017	0.19%
2019/11/08	0	0.00	10	8.07	8.01	-10	6,935	-0.14%
2019/11/04	2	8.22	0	0.00	8.12	2	6,762	0.03%
2019/10/31	10	8.14	0	0.00	8.12	10	6,873	0.15%
2019/10/30	0	0.00	10	8.26	8.26	-10	6,817	-0.15%
2019/10/29	0	0.00	10	8.22	8.18	-10	6,717	-0.15%
2019/10/25	0	0.00	20	8.28	8.26	-20	6,618	-0.30%
2019/10/23	0	0.00	10	8.31	8.35	-10	6,464	-0.15%
2019/10/22	10	8.35	2	8.38	8.30	8	6,240	0.13%
2019/10/21	8	8.33	22	8.34	8.39	-14	6,043	-0.23%
2019/10/18	10	8.13	12	8.18	8.11	-2	5,680	-0.04%
2019/10/17	2	8.11	23	8.16	8.16	-21	5,470	-0.38%
2019/10/16	0	0.00	12	8.06	8.00	-12	5,140	-0.23%
2019/10/15	0	0.00	41	8.03	8.03	-41	4,854	-0.84%
2019/10/09	20	7.76	4	7.75	7.74	16	4,526	0.35%
2019/10/07	8	7.81	0	0.00	7.84	8	4,400	0.18%
2019/10/01	0	0.00	2	7.77	7.78	-2	4,312	-0.05%
2019/09/26	12	7.99	6	8.20	7.85	6	4,203	0.14%
2019/09/25	0	0.00	14	7.99	8.01	-14	3,810	-0.37%
2019/09/24	3	7.95	2	7.96	7.96	1	3,862	0.03%
2019/09/23	3	8.09	29	8.10	8.08	-26	3,883	-0.67%
2019/09/20	0	0.00	13	7.98	7.98	-13	3,788	-0.34%
2019/09/16	3	7.91	3	7.99	7.91	0	3,807	0.00%
2019/09/12	2	7.98	4	7.96	7.96	-2	3,816	-0.05%
2019/09/11	3	7.93	0	0.00	7.93	3	3,786	0.08%
2019/09/10	0	0.00	3	7.81	7.81	-3	3,703	-0.08%
2019/09/09	3	7.74	4	7.82	7.74	-1	3,659	-0.03%
2019/09/06	3	7.71	0	0.00	7.70	3	3,593	0.08%
2019/09/05	0	0.00	5	7.70	7.76	-5	3,643	-0.14%
2019/09/04	6	7.62	0	0.00	7.64	6	3,612	0.17%
2019/09/02	0	0.00	3	7.60	7.63	-3	3,917	-0.08%
2019/08/30	3	7.51	0	0.00	7.54	3	3,951	0.08%
2019/08/29	0	0.00	2	7.52	7.47	-2	3,961	-0.05%
2019/08/28	6	7.54	30	7.52	7.52	-24	4,102	-0.59%
2019/08/22	1	7.46	3	7.46	7.46	-2	4,484	-0.04%
2019/08/20	3	7.48	0	0.00	7.47	3	5,190	0.06%
2019/08/16	3	7.34	3	7.39	7.39	0	5,558	0.00%
2019/08/15	5	7.31	0	0.00	7.34	5	5,860	0.09%
2019/08/06	0	0.00	2	7.31	7.31	-2	7,336	-0.03%
2019/08/02	50	7.46	10	7.56	7.50	40	7,226	0.55%
2019/08/01	2	7.67	0	0.00	7.61	2	7,314	0.03%
2019/07/26	30	7.70	0	0.00	7.70	30	7,331	0.41%
2019/07/25	0	0.00	3	7.75	7.73	-3	7,318	-0.04%
2019/07/19	0	0.00	1	7.78	7.75	-1	7,282	-0.01%
2019/07/18	55	7.78	0	0.00	7.75	55	7,333	0.75%
2019/07/16	18	7.75	0	0.00	7.74	18	7,439	0.24%
2019/07/15	3	7.76	0	0.00	7.76	3	7,433	0.04%
2019/07/12	0	0.00	1	7.81	7.79	-1	7,452	-0.01%
2019/07/10	0	0.00	10	7.77	7.76	-10	7,477	-0.13%
2019/07/09	0	0.00	10	7.76	7.75	-10	7,459	-0.13%
2019/07/08	0	0.00	20	7.80	7.78	-20	7,481	-0.27%
2019/07/05	0	0.00	20	7.81	7.80	-20	7,524	-0.27%
2019/07/04	20	7.84	0	0.00	7.82	20	7,547	0.26%
2019/07/03	0	0.00	4	7.78	7.81	-4	7,622	-0.05%
2019/07/01	6	7.76	0	0.00	7.74	6	7,880	0.08%
2019/06/28	8	7.76	0	0.00	7.77	8	7,823	0.10%
2019/06/25	0	0.00	20	7.88	7.83	-20	8,422	-0.24%
2019/06/24	15	7.89	30	7.91	7.86	-15	8,457	-0.18%
2019/06/21	0	0.00	2	7.95	7.93	-2	8,445	-0.02%
2019/06/20	5	7.92	1	7.94	7.95	4	8,447	0.05%
2019/06/19	5	7.89	1	7.87	7.90	4	8,452	0.05%
2019/06/18	1	7.85	0	0.00	7.82	1	8,680	0.01%
2019/06/14	4	7.90	3	7.95	7.91	1	8,659	0.01%
2019/06/13	12	7.91	0	0.00	7.89	12	8,638	0.14%
2019/06/12	13	8.01	2	8.01	7.98	11	8,672	0.13%
2019/06/11	36	8.12	0	0.00	8.03	36	8,608	0.42%
2019/06/10	0	0.00	7	8.29	8.31	-7	8,342	-0.08%
2019/06/04	20	8.36	0	0.00	8.32	20	8,312	0.24%
2019/06/03	0	0.00	11	8.43	8.45	-11	8,225	-0.13%
2019/05/31	0	0.00	15	8.40	8.39	-15	8,181	-0.18%
2019/05/30	0	0.00	3	8.42	8.41	-3	8,132	-0.04%
2019/05/28	45	8.44	30	8.48	8.32	15	8,080	0.19%
2019/05/27	191	8.54	187	8.52	8.53	4	7,814	0.05%	大買/大賣/
2019/05/24	73	8.41	45	8.40	8.42	28	7,577	0.37%
2019/05/23	32	8.37	118	8.34	8.36	-86	7,470	-1.15%	大賣/
2019/05/22	230	8.32	198	8.28	8.31	32	7,281	0.44%	大買/大賣/
2019/05/21	30	8.20	8	8.20	8.21	22	7,051	0.31%
2019/05/20	73	8.15	60	8.09	8.21	13	7,286	0.18%
2019/05/17	73	8.19	122	8.20	8.08	-49	7,178	-0.68%	大賣/
2019/05/16	88	8.01	89	8.00	8.11	-1	6,870	-0.01%
2019/05/15	54	7.99	0	0.00	7.90	54	6,430	0.84%
2019/05/13	0	0.00	4	7.87	7.82	-4	6,246	-0.06%
2019/05/10	22	7.91	2	7.87	7.82	20	6,238	0.32%
2019/05/09	78	7.93	75	7.92	7.91	3	6,196	0.05%
2019/05/08	0	0.00	2	7.79	7.82	-2	6,051	-0.03%
2019/05/07	0	0.00	2	7.79	7.79	-2	6,036	-0.03%
2019/05/03	0	0.00	2	7.84	7.85	-2	6,022	-0.03%
2019/04/24	20	7.93	30	7.90	7.82	-10	6,492	-0.15%
2019/04/23	30	7.79	8	7.84	7.90	22	6,436	0.34%
2019/04/22	39	7.75	0	0.00	7.75	39	6,329	0.62%
2019/04/18	6	7.75	0	0.00	7.71	6	6,431	0.09%
2019/04/17	3	7.78	1	7.85	7.83	2	6,925	0.03%
2019/04/16	0	0.00	50	7.78	7.75	-50	6,895	-0.73%
2019/04/15	8	7.82	10	7.81	7.80	-2	6,894	-0.03%
2019/04/11	8	7.91	0	0.00	7.85	8	6,916	0.12%
2019/04/09	0	0.00	1	7.86	7.88	-1	6,869	-0.01%
2019/04/08	33	7.85	2	7.85	7.79	31	6,865	0.45%
2019/04/03	10	7.66	8	7.70	7.69	2	6,798	0.03%
2019/04/02	20	7.67	0.2	7.65	7.65	19.8	6,776	0.29%
2019/04/01	104	7.72	6	7.69	7.69	98	6,715	1.46%	大買/
2019/03/29	42	8.05	0	0.00	8.05	42	6,355	0.66%
2019/03/28	0	0.00	4	8.20	8.10	-4	6,262	-0.06%
2019/03/26	3	8.00	22	8.02	7.97	-19	6,015	-0.32%
2019/03/25	2	7.99	62	8.00	7.99	-60	6,108	-0.98%
2019/03/22	2	8.07	2	8.09	8.04	0	6,086	0.00%
2019/03/21	2	8.15	1	8.12	8.10	1	6,148	0.02%
2019/03/20	0	0.00	5	8.03	8.03	-5	6,672	-0.07%
2019/03/15	50	8.03	7	8.05	8.02	43	7,059	0.61%
2019/03/14	3	7.99	0	0.00	7.95	3	7,160	0.04%
2019/03/12	0	0.00	3	8.00	7.99	-3	7,454	-0.04%
2019/03/11	0	0.00	5	8.00	7.99	-5	7,633	-0.07%
2019/03/08	15	7.87	1	7.92	7.91	14	7,764	0.18%
2019/03/06	0	0.00	72	7.99	7.99	-72	7,971	-0.90%
2019/03/05	0	0.00	30	7.95	7.92	-30	8,223	-0.36%
2019/03/04	0	7.85	0	0.00	7.87	0	8,304	0.00%
2019/02/26	4	7.93	32	7.92	7.93	-28	8,401	-0.33%
2019/02/25	3	7.80	2	7.82	7.82	1	8,358	0.01%
2019/02/22	22	7.69	2	7.71	7.76	20	8,381	0.24%
2019/02/21	2	7.66	4	7.67	7.65	-2	8,349	-0.02%
2019/02/19	15	7.67	5	7.64	7.60	10	8,298	0.12%
2019/02/18	4	7.45	0.3	7.43	7.47	3.7	7,979	0.05%
2019/02/15	0	0.00	30	7.43	7.38	-30	7,936	-0.38%
2019/02/13	5	7.42	3	7.38	7.40	2	7,870	0.03%
2019/02/12	1	7.33	0	0.00	7.33	1	7,744	0.01%
2019/01/30	10	7.29	0	0.00	7.29	10	7,763	0.13%
2019/01/29	0	0.00	50	7.26	7.28	-50	7,767	-0.64%
2019/01/25	20	7.29	0	0.00	7.27	20	7,967	0.25%
2019/01/24	0	7.30	0	0.00	7.28	0	8,015	0.00%
2019/01/22	0	0.00	2	7.31	7.32	-2	8,146	-0.02%
2019/01/21	50	7.37	0	0.00	7.27	50	8,646	0.58%
2019/01/18	0	7.35	1	7.31	7.35	-1	8,687	-0.01%
2019/01/16	63	7.28	2	7.28	7.25	61	8,889	0.69%
2019/01/15	4	7.11	0	0.00	7.11	4	8,627	0.05%
2019/01/10	1	7.20	0	0.00	7.17	1	8,870	0.01%
2019/01/09	1	7.31	3	7.35	7.24	-2	8,862	-0.02%
2019/01/04	10	7.04	0	0.00	7.03	10	8,734	0.11%
2018/12/27	3	7.11	0	0.00	7.09	3	9,562	0.03%
2018/12/25	34	6.93	4	7.04	7.02	30	9,900	0.30%
2018/12/20	5	7.29	0	0.00	7.16	5	10,547	0.05%
2018/12/18	4	7.33	0	0.00	7.25	4	11,362	0.04%
2018/12/17	4	7.48	0	0.00	7.45	4	11,321	0.04%
2018/12/14	8	7.54	0	0.00	7.50	8	11,320	0.07%
2018/12/13	17	7.59	0	0.00	7.52	17	11,287	0.15%
2018/12/12	2	8.15	0	0.00	8.12	2	10,605	0.02%
2018/12/10	0	0.00	2	8.20	8.13	-2	10,553	-0.02%
2018/12/07	2	8.29	44	8.26	8.29	-42	10,391	-0.40%
2018/12/06	2	7.99	0	0.00	7.99	2	10,188	0.02%
2018/12/05	1	8.14	0	0.00	8.14	1	10,013	0.01%
2018/12/04	0	0.00	7	8.05	8.20	-7	9,988	-0.07%
2018/11/28	0	0.00	19	7.69	7.70	-19	9,597	-0.20%
2018/11/27	3	7.45	5	7.52	7.51	-2	9,622	-0.02%
2018/11/26	3	7.59	2	7.59	7.55	1	9,548	0.01%
2018/11/23	6	7.27	0	0.00	7.26	6	9,359	0.06%
2018/11/21	3	7.17	3	7.31	7.40	0	9,407	0.00%
2018/11/19	0	0.00	1	7.19	7.19	-1	9,304	-0.01%
2018/11/14	3	7.05	0	0.00	7.03	3	9,405	0.03%
2018/11/08	3	7.15	2	7.15	7.10	1	9,583	0.01%
2018/11/07	3	7.10	0	0.00	7.09	3	9,581	0.03%
2018/11/05	7	7.06	0	0.00	7.05	7	9,748	0.07%
2018/11/01	0	0.00	3	7.04	7.03	-3	9,665	-0.03%
2018/10/31	50	6.92	50	6.91	7.01	0	9,652	0.00%
2018/10/30	7	6.85	0	0.00	6.85	7	9,583	0.07%
2018/10/29	58	6.97	52	6.94	6.93	6	9,551	0.06%
2018/10/26	10.2	6.81	0	0.00	6.82	10.2	9,147	0.11%
2018/10/25	32	6.93	0	0.00	6.80	32	9,128	0.35%
2018/10/24	12	7.10	0	0.00	7.10	12	8,960	0.13%
2018/10/22	0	0.00	2	7.33	7.32	-2	8,915	-0.02%
2018/10/19	0	0.00	5	7.18	7.20	-5	8,902	-0.06%
2018/10/18	5	7.40	3	7.49	7.36	2	8,767	0.02%
2018/10/17	65	7.54	0	0.00	7.47	65	8,701	0.75%
2018/10/12	4	7.63	2	7.66	7.68	2	9,007	0.02%
2018/10/11	17	7.69	0	0.00	7.48	17	9,183	0.19%
2018/10/09	0	0.00	2	8.16	8.10	-2	9,074	-0.02%
2018/10/04	235	8.65	232	8.54	8.46	3	8,728	0.03%	大買/大賣/
2018/10/03	0	0.00	2	8.61	8.58	-2	8,530	-0.02%
2018/10/01	106	8.59	61.4	8.55	8.51	44.6	8,256	0.54%	大買/
2018/09/28	4	8.43	1	8.40	8.40	3	8,133	0.04%
2018/09/27	7	8.53	4	8.56	8.50	3	8,016	0.04%
2018/09/26	63	8.63	114	8.59	8.64	-51	7,748	-0.66%	大賣/
2018/09/25	50	8.34	53	8.26	8.30	-3	7,072	-0.04%
2018/09/20	3	8.19	0	0.00	8.19	3	6,973	0.04%
2018/09/19	0	0.00	5	8.25	8.21	-5	7,076	-0.07%
2018/09/18	2	8.23	12	8.21	8.21	-10	7,072	-0.14%
2018/09/17	88	8.35	94	8.28	8.25	-6	7,087	-0.08%
2018/09/14	9	8.13	6	8.14	8.14	3	6,942	0.04%
2018/09/13	0.8	8.08	0	0.00	8.10	0.8	6,992	0.01%
2018/09/12	2	8.06	0	0.00	8.05	2	7,220	0.03%
2018/09/11	0.3	8.09	3	8.07	8.11	-2.8	7,327	-0.04%
2018/09/10	6	8.02	0	0.00	8.00	6	7,428	0.08%
2018/09/07	12	8.08	0	0.00	8.13	12	7,424	0.16%
2018/09/06	3	8.19	0	0.00	8.18	3	7,644	0.04%
2018/09/05	10	8.24	3	8.26	8.23	7	7,897	0.09%
2018/09/03	10	8.45	27	8.43	8.41	-17	8,329	-0.20%
2018/08/31	0	0.00	2	8.27	8.26	-2	9,466	-0.02%
2018/08/30	5	8.28	5	8.31	8.28	0	10,720	0.00%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/27	3	8.17	30	8.16	8.15	-27	10,554	-0.26%
2018/08/23	0	0.00	3	8.17	8.20	-3	10,594	-0.03%
2018/08/21	1	7.96	0	0.00	8.02	1	10,748	0.01%
2018/08/20	4	8.00	0	0.00	7.96	4	10,771	0.04%
2018/08/16	2	7.93	0	0.00	7.90	2	10,867	0.02%
2018/08/15	2	7.89	0	0.00	7.89	2	10,872	0.02%
2018/08/14	0	0.00	5	8.01	8.02	-5	10,793	-0.05%
2018/08/13	25	8.07	0	0.00	8.00	25	10,827	0.23%
2018/08/10	5	8.17	10	8.15	8.16	-5	10,844	-0.05%
2018/08/09	2	8.17	5	8.16	8.14	-3	10,956	-0.03%
2018/08/08	5	8.17	20	8.22	8.17	-15	11,197	-0.13%
2018/08/03	0	0.00	10	8.12	8.09	-10	11,213	-0.09%
2018/08/02	14	8.09	0	0.00	8.08	14	11,255	0.12%
2018/08/01	5	8.16	0	0.00	8.20	5	11,162	0.04%
2018/07/30	4	8.19	1	8.19	8.16	3	11,090	0.03%
2018/07/27	53	8.29	55	8.26	8.22	-2	11,054	-0.02%
2018/07/26	2	8.15	0	0.00	8.20	2	10,997	0.02%
2018/07/25	0	0.00	1	8.25	8.16	-1	10,983	-0.01%
2018/07/24	1	8.18	0	0.00	8.17	1	10,971	0.01%
2018/07/23	68	8.20	76	8.18	8.18	-8	10,944	-0.07%
2018/07/20	8	8.23	0	0.00	8.12	8	10,870	0.07%
2018/07/19	44	8.34	127	8.26	8.27	-83	10,687	-0.78%	大賣/
2018/07/18	96	8.34	82	8.32	8.22	14	10,370	0.14%
2018/07/17	14	8.18	3	8.25	8.05	11	10,052	0.11%
2018/07/16	0	0.00	2	8.20	8.07	-2	9,855	-0.02%
2018/07/13	2	8.32	4	8.17	8.15	-2	9,819	-0.02%
2018/07/11	4	7.89	0	0.00	7.87	4	9,810	0.04%
2018/07/09	2	7.84	3	7.86	7.90	-1	9,918	-0.01%
2018/07/06	28	7.79	5	7.85	7.80	23	9,904	0.23%
2018/07/05	0	0.00	1	8.00	7.94	-1	9,806	-0.01%
2018/07/04	5	8.00	0	0.00	8.06	5	9,853	0.05%
2018/07/03	0	0.00	16	8.12	8.05	-16	9,980	-0.16%
2018/07/02	5	8.48	22	8.40	8.25	-17	9,946	-0.17%
2018/06/29	0	0.00	3	8.44	8.44	-3	10,225	-0.03%
2018/06/28	13	8.42	17	8.49	8.39	-4	10,246	-0.04%
2018/06/27	5	8.50	4	8.44	8.37	1	10,252	0.01%
2018/06/26	60	8.37	20	8.35	8.36	40	10,328	0.39%
2018/06/25	18	8.41	24	8.35	8.35	-6	10,326	-0.06%
2018/06/22	16	8.45	23	8.47	8.40	-7	10,589	-0.07%
2018/06/21	15	8.61	38	8.70	8.54	-23	10,704	-0.21%
2018/06/20	30	8.44	58	8.39	8.42	-28	10,683	-0.26%
2018/06/19	20	8.50	0	0.00	8.49	20	11,333	0.18%
2018/06/15	5	8.54	23	8.53	8.61	-18	11,238	-0.16%
2018/06/14	70	8.56	45	8.68	8.47	25	11,222	0.22%
2018/06/13	60	8.58	52	8.55	8.47	8	10,993	0.07%
2018/06/12	38	8.74	24	8.75	8.64	14	10,771	0.13%
2018/06/11	24	8.76	54	8.83	8.73	-30	10,531	-0.28%
2018/06/08	119	9.14	45	9.22	8.92	74	10,175	0.73%	大買/
2018/06/07	7	8.61	249	8.57	8.87	-242	8,713	-2.78%	大賣/鉅額交易
2018/06/06	55	8.15	1	8.15	8.07	54	7,642	0.71%
2018/06/04	5	8.07	0	0.00	8.05	5	7,551	0.07%
2018/06/01	2	8.05	0	0.00	8.03	2	7,536	0.03%
2018/05/30	7	8.10	2	8.17	8.16	5	7,465	0.07%
2018/05/29	2	8.09	0	0.00	8.07	2	7,164	0.03%
2018/05/28	0	0.00	20	8.12	8.11	-20	7,127	-0.28%
2018/05/25	14	8.11	38	8.09	8.09	-24	7,156	-0.34%
2018/05/24	0	0.00	18	8.03	8.04	-18	7,052	-0.26%
2018/05/22	0	0.00	10	8.02	8.02	-10	7,111	-0.14%
2018/05/21	0	0.00	9	8.05	8.03	-9	7,114	-0.13%
2018/05/18	5	8.08	2	8.17	8.06	3	7,109	0.04%
2018/05/17	0	0.00	7	8.04	8.01	-7	7,002	-0.10%
2018/05/16	0	0.00	10	8.04	8.05	-10	6,901	-0.14%
2018/05/15	0	0.00	12	7.87	7.86	-12	6,949	-0.17%
2018/05/08	20	7.65	2	7.66	7.65	18	7,082	0.25%
2018/05/02	5	7.60	1	7.62	7.65	4	7,310	0.05%
2018/04/30	5	7.55	0	0.00	7.59	5	7,380	0.07%
2018/04/23	2	7.69	1	7.69	7.69	1	7,900	0.01%
2018/04/19	7	7.65	1	7.66	7.64	6	7,971	0.08%
2018/04/18	0	7.54	0	0.00	7.56	0	8,082	0.00%
2018/04/17	6	7.66	0	0.00	7.56	6	8,184	0.07%
2018/04/13	2	7.94	0	0.00	7.83	2	8,457	0.02%
2018/04/12	0	0.00	1	7.89	7.91	-1	8,519	-0.01%
2018/04/10	2	7.97	0	0.00	7.85	2	8,623	0.02%
2018/04/09	10	7.97	5	7.92	7.92	5	8,635	0.06%
2018/04/03	12	8.10	0	0.00	8.10	12	8,562	0.14%
2018/04/02	18	8.22	19	8.23	8.21	-1	8,524	-0.01%
2018/03/31	0	7.95	1	8.05	8.00	-1	8,242	-0.01%
2018/03/30	1	8.07	1	8.12	8.00	0	8,262	0.00%
2018/03/29	0	0.00	2	8.02	8.02	-2	8,349	-0.02%
2018/03/28	1	7.86	3	7.98	7.90	-2	8,798	-0.02%
2018/03/27	32	8.07	80	8.17	8.04	-48	9,280	-0.52%
2018/03/26	0	0.00	2	8.01	7.98	-2	9,156	-0.02%
2018/03/23	2	7.90	2	7.95	7.83	0	9,115	0.00%
2018/03/22	3	7.97	47	7.90	8.00	-44	9,121	-0.48%
2018/03/20	5	7.49	0	0.00	7.54	5	8,489	0.06%
2018/03/19	0	7.46	0	0.00	7.48	0	8,517	0.00%
2018/03/15	10	7.63	0	0.00	7.63	10	8,769	0.11%
2018/03/14	0	0.00	5.4	7.59	7.62	-5.4	9,029	-0.06%
2018/03/12	0	0.00	7	7.65	7.55	-7	9,652	-0.07%
2018/03/08	0	0.00	1	7.42	7.39	-1	9,840	-0.01%
2018/03/06	2	7.41	0	0.00	7.37	2	10,666	0.02%
2018/03/05	5	7.35	10	7.45	7.34	-5	11,838	-0.04%
2018/03/02	0	0.00	10	7.46	7.46	-10	12,394	-0.08%
2018/02/27	10	7.48	0	0.00	7.53	10	13,039	0.08%
2018/02/23	0	0.00	2.2	7.60	7.63	-2.2	13,066	-0.02%
2018/02/22	18	7.49	33	7.45	7.48	-15	13,209	-0.11%
2018/02/21	2	7.46	3	7.46	7.45	-1	13,403	-0.01%
2018/02/09	0	0.00	30	7.23	7.23	-30	13,289	-0.23%
2018/02/08	0	0.00	2	7.32	7.30	-2	13,227	-0.02%
2018/02/07	7	7.48	34	7.27	7.35	-27	13,237	-0.20%
2018/02/06	21	7.06	0	0.00	7.10	21	12,958	0.16%
2018/02/05	0	0.00	20	7.56	7.55	-20	12,829	-0.16%
2018/02/02	2	7.80	0	0.00	7.76	2	12,752	0.02%
2018/01/31	16	7.76	0	0.00	7.80	16	12,817	0.12%
2018/01/30	5	7.77	2	7.81	7.78	3	12,816	0.02%
2018/01/26	2	7.82	10	7.82	7.81	-8	12,826	-0.06%
2018/01/25	0	0.00	2	7.95	7.86	-2	12,795	-0.02%
2018/01/24	15	7.81	0	0.00	7.79	15	12,664	0.12%
2018/01/23	2	7.84	10	7.86	7.84	-8	12,586	-0.06%
2018/01/22	5	7.85	10	7.85	7.85	-5	12,576	-0.04%
2018/01/19	17	7.99	0	0.00	7.96	17	12,690	0.13%
2018/01/18	2	8.13	20	8.14	8.09	-18	12,489	-0.14%
2018/01/17	0	0.00	8	8.15	8.15	-8	12,403	-0.06%
2018/01/16	30	8.18	2	8.20	8.18	28	12,370	0.23%
2018/01/15	0	0.00	5	8.16	8.14	-5	12,409	-0.04%
2018/01/12	0	0.00	60	8.09	8.10	-60	12,611	-0.48%
2018/01/11	15	8.12	1	8.21	8.10	14	12,525	0.11%
2018/01/10	157	8.28	111	8.29	8.21	46	12,433	0.37%	大買/大賣/
2018/01/09	51	8.17	0	0.00	8.16	51	12,092	0.42%
2018/01/08	50	8.24	53	8.18	8.16	-3	12,073	-0.02%
2018/01/05	7	8.11	50	8.15	8.09	-43	11,977	-0.36%
2018/01/04	12	8.17	0	0.00	8.15	12	11,951	0.10%
2018/01/03	68	8.22	2	8.25	8.17	66	12,108	0.55%
2018/01/02	0	0.00	190	8.19	8.17	-190	12,291	-1.55%	大賣/鉅額交易