中工 (2515)-台新-新莊券商分點個股進出

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－台新-新莊券商分點個股進出

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

台新-新莊券商分點個股進出
台新-新莊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	8	16.52	50	16.50	16.35	-42	66,491	-0.06%
2024/05/30	5	16.16	0	0.00	16.05	5	65,795	0.01%
2024/05/29	12	16.16	10	16.20	16.10	2	65,470	0.00%
2024/05/28	7	15.90	9	15.95	15.90	-2	65,016	0.00%
2024/05/27	1	15.55	3	15.65	15.60	-2	64,660	0.00%
2024/05/24	2	15.33	7	15.37	15.65	-5	64,568	-0.01%
2024/05/23	5	15.40	1	15.30	15.35	4	64,418	0.01%
2024/05/22	2	15.60	1	15.55	15.65	1	64,264	0.00%
2024/05/21	10	15.80	3	15.75	15.65	7	64,167	0.01%
2024/05/20	15	16.13	0	0.00	16.10	15	64,168	0.02%
2024/05/17	2	16.25	4	16.30	16.30	-2	64,104	0.00%
2024/05/16	3	16.08	7	16.21	16.05	-4	64,593	-0.01%
2024/05/15	4	15.90	2	16.00	15.85	2	64,408	0.00%
2024/05/14	1	16.00	15	16.00	15.95	-14	64,151	-0.02%
2024/05/13	12	16.01	17.7	15.95	16.05	-5.7	63,775	-0.01%
2024/05/10	6	16.24	2	16.15	16.15	4	63,456	0.01%
2024/05/09	11	16.45	0	0.00	16.10	11	63,158	0.02%
2024/05/08	10	16.17	1	16.15	16.40	9	62,503	0.01%
2024/05/07	35	16.74	7	17.08	16.50	28	61,674	0.05%
2024/05/06	85	17.21	82.2	17.26	17.20	2.8	60,357	0.00%
2024/05/03	8	17.34	8	17.52	17.45	0	59,571	0.00%
2024/05/02	29	17.88	52	17.95	17.65	-23	58,370	-0.04%
2024/04/30	74	18.16	64	17.87	17.70	10	56,762	0.02%
2024/04/29	1,067	19.19	1,053	18.71	18.70	14	54,709	0.03%	大買/大賣/
2024/04/26	111.2	17.97	94	18.00	18.00	17.2	51,423	0.03%	大買/
2024/04/25	128	17.54	123	17.39	17.40	5	48,615	0.01%	大買/大賣/
2024/04/24	62	16.98	264	17.10	16.85	-202	45,880	-0.44%	大賣/鉅額交易
2024/04/23	337	16.63	131	16.59	16.85	206	44,270	0.47%	大買/大賣/鉅額交易
2024/04/22	95	17.58	136	18.08	16.70	-41	41,457	-0.10%	大賣/
2024/04/19	220	16.85	132	17.08	17.45	88	35,762	0.25%	大買/大賣/
2024/04/18	148	16.37	147	16.65	16.80	1	30,884	0.00%	大買/大賣/
2024/04/17	7	15.25	0	0.00	15.30	7	28,301	0.02%
2024/04/16	0	0.00	37	15.13	15.15	-37	28,186	-0.13%
2024/04/15	10	15.95	16	16.09	15.85	-6	27,466	-0.02%
2024/04/12	5	15.98	3	15.90	16.00	2	27,152	0.01%
2024/04/11	1	15.70	11	15.92	15.90	-10	27,137	-0.04%
2024/04/10	18	16.48	35	16.18	16.00	-17	26,713	-0.06%
2024/04/09	79	16.25	73	16.36	16.60	6	25,244	0.02%
2024/04/08	66	16.05	39	16.13	16.05	27	24,516	0.11%
2024/04/03	100	16.03	634	15.86	15.85	-534	24,017	-2.22%	大賣/鉅額交易
2024/04/02	576	15.93	79	15.89	15.95	497	22,330	2.23%	大買/鉅額交易
2024/04/01	1	14.30	5	14.50	14.50	-4	20,735	-0.02%
2024/03/29	0	0.00	2.1	14.10	14.15	-2.1	20,935	-0.01%
2024/03/28	59	14.26	30	14.15	14.10	29	21,398	0.14%
2024/03/27	2	14.22	16	14.10	14.10	-14	22,234	-0.06%
2024/03/26	1	13.55	22	13.33	13.25	-21	23,712	-0.09%
2024/03/25	1	13.30	11	13.26	13.25	-10	26,259	-0.04%
2024/03/22	0	0.00	2	13.15	13.15	-2	27,720	-0.01%
2024/03/21	0	0.00	9	12.95	13.15	-9	27,945	-0.03%
2024/03/20	1	13.05	14	13.04	12.90	-13	28,800	-0.05%
2024/03/19	29	13.37	3	13.18	13.00	26	29,893	0.09%
2024/03/18	1	13.05	7	12.84	13.00	-6	30,791	-0.02%
2024/03/15	5	12.30	0	0.00	12.35	5	30,495	0.02%
2024/03/14	5	12.45	0	0.00	12.40	5	30,438	0.02%
2024/03/13	1	12.45	0	0.00	12.45	1	30,265	0.00%
2024/03/08	2	12.55	10	12.65	12.65	-8	30,362	-0.03%
2024/03/07	24	13.05	5	12.89	12.85	19	30,125	0.06%
2024/03/06	21	12.73	35	12.68	12.80	-14	29,285	-0.05%
2024/03/04	1	12.25	13	12.30	12.25	-12	28,766	-0.04%
2024/03/01	3	12.15	0	0.00	12.30	3	28,842	0.01%
2024/02/29	3	12.20	4	12.30	12.20	-1	28,864	0.00%
2024/02/26	14	12.14	13	12.15	12.10	1	28,985	0.00%
2024/02/23	3	12.17	3	12.23	12.15	0	29,023	0.00%
2024/02/22	6	12.39	1	12.40	12.35	5	28,860	0.02%
2024/02/20	0	0.00	7	12.66	12.65	-7	28,512	-0.02%
2024/02/19	27	11.95	25	11.96	12.35	2	28,234	0.01%
2024/02/16	1	12.60	0	0.00	12.65	1	27,363	0.00%
2024/02/05	10	12.35	0	0.00	12.35	10	26,921	0.04%
2024/02/01	0	0.00	1	12.35	12.35	-1	27,142	0.00%
2024/01/31	1	12.35	0	0.00	12.30	1	27,368	0.00%
2024/01/30	2	12.38	2	12.40	12.40	0	28,043	0.00%
2024/01/29	0	0.00	6	12.50	12.50	-6	28,175	-0.02%
2024/01/25	0	0.00	1	12.40	12.35	-1	28,249	0.00%
2024/01/24	1.1	12.60	0	0.00	12.50	1.1	28,289	0.00%
2024/01/23	0	0.00	1	12.60	12.60	-1	28,540	0.00%
2024/01/22	6	12.53	5	12.55	12.55	1	28,702	0.00%
2024/01/19	30	12.46	0	0.00	12.55	30	28,705	0.10%
2024/01/18	5	12.42	0	0.00	12.40	5	28,909	0.02%
2024/01/17	7	12.36	20	12.55	12.35	-13	29,536	-0.04%
2024/01/16	11	12.62	4	12.65	12.55	7	29,497	0.02%
2024/01/15	3	12.83	0	0.00	12.90	3	29,638	0.01%
2024/01/12	4	12.93	4	12.90	12.85	0	29,921	0.00%
2024/01/11	2	12.90	2	12.95	12.95	0	30,023	0.00%
2024/01/10	28	13.09	19	13.00	13.00	9	30,465	0.03%
2024/01/09	0	0.00	6	13.39	13.30	-6	31,549	-0.02%
2024/01/08	15	13.52	4	13.56	13.50	11	33,909	0.03%
2024/01/05	4	13.53	5	13.46	13.45	-1	34,337	0.00%
2024/01/03	3	13.30	4	13.38	13.35	-1	33,950	0.00%
2024/01/02	6	13.20	8	13.54	13.50	-2	33,608	-0.01%
2023/12/29	12	13.45	9	13.33	13.30	3	33,103	0.01%
2023/12/28	1	13.25	4	13.33	13.30	-3	32,475	-0.01%
2023/12/27	110	13.36	150	13.40	13.35	-40	32,331	-0.12%	大買/大賣/
2023/12/26	381	13.35	749	13.41	13.30	-368	31,976	-1.15%	大買/大賣/鉅額交易
2023/12/25	67	13.81	55	13.46	13.50	12	31,396	0.04%
2023/12/22	208	13.94	39	13.95	13.65	169	30,835	0.55%	大買/鉅額交易
2023/12/21	302	14.33	55	14.07	14.25	247	29,300	0.84%	大買/鉅額交易
2023/12/20	520	12.77	498	12.80	13.40	22	26,328	0.08%	大買/大賣/
2023/12/19	60	12.40	67	12.41	12.50	-7	23,347	-0.03%
2023/12/18	7	12.06	5	12.10	12.00	2	21,634	0.01%
2023/12/15	5	12.45	42	12.23	12.20	-37	21,265	-0.17%
2023/12/14	16	11.93	27	11.96	11.90	-11	20,182	-0.05%
2023/12/13	113	11.87	119	11.84	11.90	-6	18,847	-0.03%	大買/大賣/
2023/12/12	5	11.15	0	0.00	11.20	5	17,084	0.03%
2023/12/11	5	11.20	20	11.23	11.20	-15	17,000	-0.09%
2023/12/08	5	11.10	0	0.00	11.05	5	16,888	0.03%
2023/12/07	12	11.15	2	11.15	11.10	10	16,815	0.06%
2023/12/06	1	11.35	15	11.38	11.30	-14	16,755	-0.08%
2023/12/05	2	11.00	0	0.00	11.05	2	16,510	0.01%
2023/12/04	10	11.15	0	0.00	11.15	10	16,371	0.06%
2023/11/30	2	11.15	0	0.00	11.15	2	16,280	0.01%
2023/11/29	23	11.17	0	0.00	11.15	23	16,185	0.14%
2023/11/28	0	0.00	10	11.35	11.25	-10	16,196	-0.06%
2023/11/27	5	11.20	2	11.20	11.15	3	16,083	0.02%
2023/11/24	17	11.26	1	11.30	11.25	16	15,994	0.10%
2023/11/22	7	11.51	4	11.55	11.40	3	15,609	0.02%
2023/11/21	0	0.00	6	11.33	11.35	-6	15,480	-0.04%
2023/11/17	18	11.19	7	11.29	11.25	11	15,328	0.07%
2023/11/16	1	11.35	1	11.35	11.40	0	15,237	0.00%
2023/11/15	10	11.30	0	0.00	11.30	10	15,187	0.07%
2023/11/14	8	11.30	2	11.25	11.25	6	15,093	0.04%
2023/11/13	0	0.00	2	11.45	11.40	-2	14,989	-0.01%
2023/11/09	0	0.00	3	11.45	11.40	-3	14,957	-0.02%
2023/11/08	0	0.00	8	11.84	11.60	-8	14,866	-0.05%
2023/11/07	18	12.01	29	12.11	11.85	-11	14,658	-0.08%
2023/11/01	0	0.00	16	11.60	11.65	-16	13,752	-0.12%
2023/10/31	0	0.00	3	11.65	11.70	-3	13,695	-0.02%
2023/10/30	0	0.00	5	11.75	11.75	-5	13,471	-0.04%
2023/10/27	5	11.85	10	11.75	11.70	-5	13,285	-0.04%
2023/10/26	0	0.00	7	11.81	11.70	-7	13,200	-0.05%
2023/10/25	4	11.93	37	11.92	11.95	-33	12,951	-0.25%
2023/10/24	11	11.65	20	11.60	11.65	-9	12,296	-0.07%
2023/10/23	16	11.56	43	11.63	11.60	-27	12,194	-0.22%
2023/10/20	0	0.00	12	11.26	11.35	-12	11,877	-0.10%
2023/10/19	1	11.70	14	11.55	11.60	-13	11,685	-0.11%
2023/10/18	0	0.00	8	11.52	11.65	-8	11,544	-0.07%
2023/10/17	60	11.68	53	11.75	11.85	7	11,463	0.06%
2023/10/16	86	11.79	73	11.84	11.50	13	10,271	0.13%
2023/10/13	0	0.00	18	11.15	11.15	-18	8,274	-0.22%
2023/10/12	5	10.15	0	0.00	10.15	5	7,947	0.06%
2023/10/11	25	10.29	0	0.00	10.05	25	7,984	0.31%
2023/10/06	11	10.40	0	0.00	10.35	11	7,902	0.14%
2023/10/05	2	10.35	0	0.00	10.35	2	7,987	0.03%
2023/10/04	5	10.45	0	0.00	10.40	5	8,263	0.06%
2023/10/02	0	0.00	3	10.70	10.70	-3	8,479	-0.04%
2023/09/28	0	0.00	1	10.85	10.85	-1	8,486	-0.01%
2023/09/27	23	10.81	32	10.84	10.70	-9	8,568	-0.11%
2023/09/26	0	0.00	12	10.59	10.65	-12	8,654	-0.14%
2023/09/25	0	0.00	16	10.47	10.55	-16	8,588	-0.19%
2023/09/22	0	0.00	20	10.20	10.15	-20	8,432	-0.24%
2023/09/19	0	0.00	2	10.30	10.25	-2	8,756	-0.02%
2023/09/14	2	10.15	0	0.00	10.15	2	9,090	0.02%
2023/09/12	0	0.00	20	10.10	10.10	-20	9,427	-0.21%
2023/09/05	0	0.00	2	10.40	10.30	-2	11,595	-0.02%
2023/09/04	0	0.00	5	10.30	10.25	-5	11,916	-0.04%
2023/09/01	0	0.00	16	10.20	10.25	-16	12,849	-0.12%
2023/08/30	0	0.00	1	10.00	10.00	-1	14,946	-0.01%
2023/08/24	5	10.00	5	9.94	9.94	0	19,610	0.00%
2023/08/15	10	9.74	20	10.02	10.05	-10	20,136	-0.05%
2023/08/14	10	9.76	0	0.00	9.73	10	20,272	0.05%
2023/08/11	4	10.02	12	10.00	10.05	-8	20,223	-0.04%
2023/08/10	16	9.99	0	0.00	9.98	16	20,361	0.08%
2023/08/09	11	10.24	4	10.10	10.10	7	20,352	0.03%
2023/08/08	7	10.24	0	0.00	10.20	7	20,371	0.03%
2023/08/04	1	10.10	0	0.00	10.25	1	20,669	0.00%
2023/08/02	3	10.15	5	10.30	10.10	-2	20,711	-0.01%
2023/08/01	5	10.10	0	0.00	10.10	5	20,679	0.02%
2023/07/31	0	0.00	2	10.10	10.05	-2	20,887	-0.01%
2023/07/28	2	10.00	10	10.00	10.00	-8	20,896	-0.04%
2023/07/27	5	10.05	0	0.00	10.05	5	20,931	0.02%
2023/07/26	3	9.89	0	0.00	9.85	3	20,931	0.01%
2023/07/25	2	9.93	4	9.92	9.90	-2	21,056	-0.01%
2023/07/24	15	9.88	0	0.00	9.92	15	21,084	0.07%
2023/07/21	13	10.14	0	0.00	10.10	13	21,144	0.06%
2023/07/20	6	10.58	2	10.60	10.40	4	21,338	0.02%
2023/07/19	40	11.17	0	0.00	11.10	40	21,033	0.19%
2023/07/18	13	11.16	2	11.05	11.05	11	21,439	0.05%
2023/07/17	2	11.35	0	0.00	11.40	2	21,357	0.01%
2023/07/14	9.6	11.25	20	11.25	11.25	-10.4	21,842	-0.05%
2023/07/13	3	11.27	0	0.00	11.20	3	22,637	0.01%
2023/07/12	3	11.25	0	0.00	11.25	3	23,698	0.01%
2023/07/10	70	11.15	5	11.14	11.15	65	27,997	0.23%
2023/07/07	17	11.15	125	11.15	11.15	-108	28,977	-0.37%	大賣/鉅額交易
2023/07/06	6	11.20	1	11.30	11.30	5	29,222	0.02%
2023/07/05	22	11.31	5	11.45	11.30	17	29,110	0.06%
2023/07/03	2	11.25	0	0.00	11.20	2	28,571	0.01%
2023/06/29	1	11.10	1	11.00	11.10	0	28,513	0.00%
2023/06/27	10	11.05	6	11.07	10.95	4	28,408	0.01%
2023/06/26	3	11.25	0	0.00	11.20	3	28,144	0.01%
2023/06/21	5	11.25	5	11.20	11.25	0	28,099	0.00%
2023/06/20	9	11.18	1	11.15	11.15	8	27,961	0.03%
2023/06/16	2	11.30	13	11.29	11.25	-11	27,719	-0.04%
2023/06/15	6	11.18	0	0.00	11.20	6	27,555	0.02%
2023/06/14	17	11.26	1	11.25	11.20	16	27,349	0.06%
2023/06/13	0.4	11.50	0	0.00	11.40	0.4	27,144	0.00%
2023/06/12	0	0.00	14	11.60	11.55	-14	26,812	-0.05%
2023/06/09	2	11.45	3	11.33	11.50	-1	26,535	0.00%
2023/06/08	14	11.24	4	11.25	11.25	10	25,848	0.04%
2023/06/07	7	11.41	6	11.60	11.35	1	25,447	0.00%
2023/06/06	7	11.58	1	11.70	11.60	6	24,502	0.02%
2023/06/05	4	11.48	6	11.48	11.50	-2	23,277	-0.01%
2023/06/02	3	11.37	11	11.35	11.20	-8	22,239	-0.04%
2023/06/01	5	11.40	8	11.34	11.30	-3	21,415	-0.01%
2023/05/31	24	11.21	85	11.14	11.45	-61	19,741	-0.31%
2023/05/30	3	10.15	10	10.35	10.45	-7	17,801	-0.04%
2023/05/29	0	0.00	3	10.25	10.25	-3	17,529	-0.02%
2023/05/26	10	10.25	0	0.00	10.20	10	17,501	0.06%
2023/05/25	1	10.35	3	10.40	10.35	-2	17,385	-0.01%
2023/05/24	2	10.35	0	0.00	10.40	2	17,345	0.01%
2023/05/23	8	10.50	1	10.45	10.45	7	17,232	0.04%
2023/05/22	4	10.54	5	10.53	10.60	-1	17,093	-0.01%
2023/05/19	0	0.00	1	10.40	10.35	-1	16,872	-0.01%
2023/05/18	0	0.00	22	10.51	10.40	-22	16,782	-0.13%
2023/05/17	0	0.00	0.2	10.25	10.30	-0.2	16,517	0.00%
2023/05/16	5	10.40	0	0.00	10.35	5	16,373	0.03%
2023/05/15	10	10.05	0	0.00	10.15	10	16,191	0.06%
2023/05/12	0	0.00	2	10.20	10.25	-2	16,091	-0.01%
2023/05/11	11	10.15	11	10.10	10.10	0	16,037	0.00%
2023/05/10	11	10.41	0	0.00	10.45	11	15,793	0.07%
2023/05/09	5	10.30	0	0.00	10.30	5	15,701	0.03%
2023/05/08	10	10.45	1	10.40	10.40	9	15,613	0.06%
2023/05/05	111	10.45	2	10.60	10.50	109	15,587	0.70%	大買/鉅額交易
2023/05/04	16	10.40	2	10.38	10.40	14	15,334	0.09%
2023/05/02	10	10.40	0	0.00	10.35	10	15,154	0.07%
2023/04/28	0	0.00	1	10.45	10.45	-1	15,050	-0.01%
2023/04/26	0	0.00	1	10.20	10.30	-1	14,661	-0.01%
2023/04/25	6	10.09	0	0.00	10.05	6	14,337	0.04%
2023/04/24	4	10.38	4	10.35	10.35	0	13,900	0.00%
2023/04/21	8	10.16	10	10.40	10.15	-2	13,650	-0.01%
2023/04/20	4	10.70	0	0.00	10.40	4	12,939	0.03%
2023/04/19	7	10.63	5	10.60	10.55	2	12,420	0.02%
2023/04/18	9	10.87	1	11.05	10.85	8	11,589	0.07%
2023/04/17	7	11.16	3	10.97	11.30	4	10,708	0.04%
2023/04/14	73	10.80	172	10.78	10.80	-99	9,511	-1.04%	大賣/
2023/04/13	157	11.26	47	11.16	11.15	110	8,058	1.37%	大買/鉅額交易
2023/04/12	25	10.05	56	10.46	10.60	-31	4,749	-0.65%
2023/04/11	10	9.47	10	9.59	9.65	0	3,528	0.00%
2023/03/31	0	0.00	10	9.26	9.26	-10	3,061	-0.33%
2023/03/30	0	0.00	5	9.22	9.22	-5	2,984	-0.17%
2023/03/29	0	9.14	0	0.00	9.17	0	2,909	0.00%
2023/03/27	1	9.11	0	0.00	9.13	1	2,873	0.03%
2023/03/24	0	9.14	0	0.00	9.14	0	2,866	0.00%
2023/03/23	0	0.00	2	9.20	9.20	-2	2,819	-0.07%
2023/03/22	1	9.21	0	0.00	9.24	1	2,791	0.04%
2023/03/21	0	0.00	1	9.19	9.19	-1	2,745	-0.04%
2023/03/16	2	9.02	0	0.00	9.01	2	2,713	0.07%
2023/03/13	0	0.00	6	8.72	8.69	-6	2,228	-0.27%
2023/03/09	1	8.84	0	0.00	8.85	1	2,266	0.04%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/06	1	8.82	0	0.00	8.84	1	2,309	0.04%
2023/03/03	0	8.76	0	0.00	8.79	0	2,306	0.00%
2023/02/24	0	0.00	5	8.74	8.81	-5	2,289	-0.22%
2023/02/16	1	8.56	3	8.54	8.56	-2	2,237	-0.09%
2023/02/15	0	0.00	0	8.57	8.51	0	2,261	0.00%
2023/02/14	5	8.56	0	0.00	8.57	5	2,252	0.22%
2023/02/13	0	0.00	3	8.56	8.57	-3	2,250	-0.13%
2023/02/08	0	0.00	5	8.68	8.73	-5	2,241	-0.22%
2023/02/03	0	0.00	5	8.59	8.60	-5	2,185	-0.23%
2023/01/31	0	0.00	5	8.38	8.38	-5	2,102	-0.24%
2023/01/12	2	8.31	2	8.32	8.30	0	2,373	0.00%
2023/01/11	0	0.00	4	8.26	8.26	-4	2,365	-0.17%
2023/01/10	4	8.25	0	0.00	8.22	4	2,398	0.17%
2023/01/06	1	8.18	0	0.00	8.18	1	2,502	0.04%
2023/01/05	1	8.18	0	0.00	8.18	1	2,639	0.04%
2023/01/04	0	0.00	2	8.16	8.16	-2	2,686	-0.07%
2022/12/23	1	8.26	0	0.00	8.25	1	2,863	0.03%
2022/12/20	1	8.34	0	0.00	8.26	1	3,035	0.03%
2022/12/16	5	8.39	0	0.00	8.36	5	3,166	0.16%
2022/12/14	6	8.51	0	0.00	8.51	6	3,393	0.18%
2022/12/09	0	0.00	2	8.37	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	5	8.36	8.37	-5	3,511	-0.14%
2022/12/06	5	8.25	0	0.00	8.22	5	3,529	0.14%
2022/11/30	1	8.30	0	0.00	8.27	1	3,507	0.03%
2022/11/25	0	0.00	6	8.23	8.19	-6	3,476	-0.17%
2022/11/24	4	8.19	0	0.00	8.19	4	3,480	0.11%
2022/11/23	0	0.00	2	8.11	8.16	-2	3,473	-0.06%
2022/11/21	0	0.00	2	8.08	8.06	-2	3,549	-0.06%
2022/11/16	3	8.10	0	0.00	8.05	3	3,709	0.08%
2022/11/15	0	0.00	0	8.17	8.23	0	3,700	0.00%
2022/11/11	0	0.00	1	8.17	8.21	-1	3,739	-0.03%
2022/11/02	6	8.13	6	8.10	8.11	0	3,861	0.00%
2022/10/28	3	7.90	8	7.91	7.91	-5	3,850	-0.13%
2022/10/27	8	7.86	0	0.00	7.92	8	3,874	0.21%
2022/10/26	1	7.81	0	0.00	7.75	1	3,874	0.03%
2022/10/25	5	7.69	5	7.72	7.71	0	3,915	0.00%
2022/10/24	0	7.76	0	0.00	7.66	0	3,924	0.00%
2022/10/21	0	7.90	0	0.00	7.69	0	3,904	0.00%
2022/10/20	2	7.64	6	7.79	7.81	-4	3,877	-0.10%
2022/10/19	0	7.85	0	0.00	7.76	0	3,682	0.00%
2022/10/17	3	7.70	0	0.00	7.68	3	3,626	0.08%
2022/10/14	0	7.70	0	0.00	7.62	0	3,589	0.00%
2022/10/13	2	7.70	0	0.00	7.55	2	3,534	0.06%
2022/10/11	0	0.00	10	8.07	7.99	-10	3,392	-0.29%
2022/10/06	2	8.05	0	0.00	8.08	2	3,358	0.06%
2022/10/03	10	8.01	0	0.00	8.01	10	3,349	0.30%
2022/09/29	10	7.96	0	0.00	8.05	10	3,316	0.30%
2022/09/28	0	0.00	11	7.93	7.91	-11	3,283	-0.33%
2022/09/27	4	8.04	4	8.04	8.03	0	3,241	0.00%
2022/09/26	0	0.00	1	8.06	8.05	-1	3,206	-0.03%
2022/09/22	25	8.45	0	0.00	8.48	25	3,142	0.80%
2022/09/20	1	9.09	0	0.00	9.07	1	2,906	0.03%
2022/09/19	0	0.00	10	9.06	9.06	-10	2,880	-0.35%
2022/09/15	10	9.11	9	9.12	9.09	1	2,859	0.03%
2022/09/02	10	9.30	2	9.29	9.20	8	3,010	0.27%
2022/09/01	2	9.36	0	0.00	9.35	2	2,994	0.07%
2022/08/31	0	0.00	17.5	9.36	9.37	-17.5	2,992	-0.58%
2022/08/26	4	9.41	2	9.40	9.45	2	2,975	0.07%
2022/08/24	10	9.35	11	9.42	9.35	-1	2,974	-0.03%
2022/08/23	0	0.00	20	9.25	9.24	-20	2,891	-0.69%
2022/08/18	2	9.30	0	0.00	9.29	2	2,923	0.07%
2022/08/12	0	0.00	2	9.08	9.12	-2	2,824	-0.07%
2022/08/11	0	0.00	5	9.04	9.03	-5	2,815	-0.18%
2022/08/09	5	8.87	0	0.00	8.91	5	2,826	0.18%
2022/08/05	5	8.91	0	0.00	8.90	5	2,886	0.17%
2022/07/29	4	8.83	0	0.00	8.83	4	3,103	0.13%
2022/07/22	0	0.00	2	8.69	8.68	-2	3,286	-0.06%
2022/07/21	2	8.67	0	0.00	8.73	2	3,375	0.06%
2022/07/20	0	0.00	16	8.79	8.66	-16	3,439	-0.47%
2022/07/19	15	8.78	0	0.00	8.72	15	3,533	0.42%
2022/07/18	1	8.71	0	0.00	8.67	1	3,579	0.03%
2022/07/15	0	0.00	3	8.68	8.69	-3	3,630	-0.08%
2022/07/13	3	8.60	0	0.00	8.58	3	3,803	0.08%
2022/07/07	2	8.52	0	0.00	8.52	2	4,508	0.04%
2022/07/04	2	8.50	0	0.00	8.47	2	5,170	0.04%
2022/07/01	10	8.53	0	0.00	8.46	10	5,674	0.18%
2022/06/27	0	0.00	1	8.82	8.84	-1	6,747	-0.01%
2022/06/24	1	8.67	0	0.00	8.75	1	7,062	0.01%
2022/06/20	5	8.65	0	0.00	8.55	5	8,247	0.06%
2022/06/14	2	8.91	0	0.00	8.97	2	9,507	0.02%
2022/06/13	20	8.99	0	0.00	8.95	20	9,884	0.20%
2022/06/10	2	9.13	0	0.00	9.11	2	9,826	0.02%
2022/06/07	2	9.23	0	0.00	9.22	2	9,938	0.02%
2022/06/01	1	9.27	0	0.00	9.25	1	10,022	0.01%
2022/05/31	0	0.00	10	9.25	9.24	-10	9,973	-0.10%
2022/05/30	0	0.00	28	9.20	9.24	-28	9,942	-0.28%
2022/05/25	4	9.11	0	0.00	9.11	4	9,930	0.04%
2022/05/24	0	0.00	184	9.11	9.05	-184	9,992	-1.84%	大賣/鉅額交易
2022/05/23	32	9.13	9	9.14	9.13	23	9,977	0.23%
2022/05/20	49	9.15	0	0.00	9.13	49	10,016	0.49%
2022/05/19	10	9.09	0	0.00	9.08	10	10,052	0.10%
2022/05/18	115	9.18	0	0.00	9.18	115	10,045	1.14%	大買/鉅額交易
2022/05/17	1	9.06	0	0.00	9.06	1	10,030	0.01%
2022/05/13	0	0.00	1	9.01	9.04	-1	10,025	-0.01%
2022/05/11	0	0.00	1	9.07	9.06	-1	9,985	-0.01%
2022/05/10	1	9.12	0	0.00	9.16	1	9,968	0.01%
2022/05/06	2	9.32	9	9.38	9.46	-7	9,944	-0.07%
2022/05/03	0	0.00	4	9.45	9.47	-4	10,018	-0.04%
2022/04/28	5	9.50	0	0.00	9.51	5	10,089	0.05%
2022/04/27	0	9.29	0	0.00	9.35	0	10,096	0.00%
2022/04/25	0	0.00	1	9.68	9.60	-1	10,074	-0.01%
2022/04/22	0	0.00	1	9.72	9.87	-1	10,211	-0.01%
2022/04/20	6	9.61	0	0.00	9.62	6	10,489	0.06%
2022/04/19	0	0.00	1	9.68	9.73	-1	10,533	-0.01%
2022/04/15	0	0.00	1	10.05	9.94	-1	10,222	-0.01%
2022/04/14	2	10.10	2	10.10	10.05	0	10,123	0.00%
2022/04/13	5	10.05	2	10.00	10.00	3	9,836	0.03%
2022/04/12	1	9.98	1	10.00	10.05	0	9,793	0.00%
2022/04/11	10	10.00	10	10.05	10.10	0	9,679	0.00%
2022/04/08	9	10.32	10	10.10	10.35	-1	9,514	-0.01%
2022/04/07	46	10.02	24	10.04	9.96	22	9,246	0.24%
2022/04/06	10	10.48	5	10.55	10.50	5	8,898	0.06%
2022/04/01	5	10.40	23	10.23	10.35	-18	8,592	-0.21%
2022/03/31	10	10.10	4	10.10	10.05	6	8,145	0.07%
2022/03/30	3	10.00	1	10.05	10.00	2	7,978	0.03%
2022/03/29	6	10.08	1	9.96	9.92	5	7,810	0.06%
2022/03/28	0	10.05	1.1	9.89	10.10	-1.1	7,491	-0.01%
2022/03/25	5	10.00	2	9.97	9.95	3	7,206	0.04%
2022/03/24	20	9.94	1	9.93	9.92	19	6,972	0.27%
2022/03/23	4	9.96	1	9.89	9.84	3	6,748	0.04%
2022/03/22	9	9.56	13	9.89	9.93	-4	6,242	-0.06%
2022/03/21	5	9.44	0	0.00	9.45	5	5,578	0.09%
2022/03/18	6	9.27	8	9.30	9.43	-2	5,365	-0.04%
2022/03/16	36	9.15	85	9.22	9.16	-49	4,895	-1.00%
2022/03/11	9	8.80	13	8.84	8.88	-4	4,409	-0.09%
2022/03/10	0	0.00	30	8.81	8.81	-30	4,398	-0.68%
2022/03/07	1	8.72	0	0.00	8.74	1	4,350	0.02%
2022/03/03	0	0.00	11	8.95	8.94	-11	4,400	-0.25%
2022/03/02	10	8.93	0	0.00	8.94	10	4,497	0.22%
2022/02/25	0	0.00	28	8.80	8.82	-28	4,520	-0.62%
2022/02/24	28	8.81	45	8.86	8.82	-17	4,541	-0.37%
2022/02/23	41	8.96	0	0.00	8.96	41	4,488	0.91%
2022/02/22	0	0.00	10	8.92	8.97	-10	4,553	-0.22%
2022/02/21	0	0.00	13	9.09	9.06	-13	4,643	-0.28%
2022/02/18	15	9.01	8	9.00	9.00	7	4,650	0.15%
2022/02/17	16	9.01	60	8.99	9.01	-44	4,684	-0.94%
2022/02/15	60	9.01	0	0.00	8.97	60	4,826	1.24%
2022/02/11	0	0.00	20	9.14	9.11	-20	5,013	-0.40%
2022/02/07	0	0.00	10	8.84	8.97	-10	6,221	-0.16%
2022/01/25	10.1	8.72	0	0.00	8.80	10.1	6,280	0.16%
2022/01/21	1	9.00	0	0.00	8.96	1	6,188	0.02%
2022/01/20	0	0.00	4	9.16	9.14	-4	6,118	-0.07%
2022/01/18	10	9.14	4	9.09	9.05	6	6,058	0.10%
2022/01/17	10	9.12	0	0.00	9.14	10	5,960	0.17%
2022/01/13	3	9.15	0	0.00	9.18	3	5,749	0.05%
2022/01/12	0	0.00	11	9.04	9.05	-11	5,542	-0.20%
2022/01/10	10	8.93	20	8.94	8.92	-10	5,469	-0.18%
2022/01/07	5	8.94	1	9.02	8.93	4	5,480	0.07%
2022/01/06	1	8.95	0	0.00	8.96	1	5,450	0.02%
2022/01/03	0	0.00	10	9.00	8.97	-10	5,519	-0.18%
2021/12/29	0	0.00	3	9.05	9.07	-3	5,467	-0.05%
2021/12/28	36	8.94	3	8.94	8.93	33	5,328	0.62%
2021/12/27	0	0.00	25	8.92	8.92	-25	5,360	-0.47%
2021/12/20	20	8.85	0	0.00	8.82	20	5,426	0.37%
2021/12/17	0	0.00	25	8.86	8.87	-25	5,455	-0.46%
2021/12/16	25	8.80	0	0.00	8.81	25	5,501	0.45%
2021/12/10	60	8.83	23	8.79	8.79	37	5,787	0.64%
2021/12/06	0	0.00	3	8.79	8.79	-3	6,230	-0.05%
2021/11/29	0	0.00	8	8.77	8.77	-8	6,390	-0.13%
2021/11/26	13	8.90	0	0.00	8.88	13	6,453	0.20%
2021/11/22	0	0.00	2	9.07	9.08	-2	6,615	-0.03%
2021/11/19	1	9.15	0	0.00	9.12	1	6,676	0.01%
2021/11/18	1	9.12	2	9.12	9.12	-1	6,635	-0.02%
2021/11/15	3	8.99	15	8.98	8.94	-12	6,501	-0.18%
2021/11/12	13	9.08	0	0.00	9.08	13	6,443	0.20%
2021/11/11	12	9.16	0	0.00	9.09	12	6,459	0.19%
2021/11/10	4	9.21	2	9.28	9.13	2	6,443	0.03%
2021/11/09	5	9.07	11	9.06	9.07	-6	6,288	-0.10%
2021/11/08	6	9.22	3	9.25	9.15	3	6,103	0.05%
2021/11/05	28	9.30	19	9.27	9.39	9	5,776	0.16%
2021/11/04	17	8.98	30	9.05	9.01	-13	5,229	-0.25%
2021/11/03	16	8.81	24	8.84	8.91	-8	5,085	-0.16%
2021/11/02	28	8.86	17	8.80	8.80	11	5,014	0.22%
2021/11/01	0	0.00	1	8.86	8.88	-1	5,087	-0.02%
2021/10/25	0	0.00	1	8.77	8.76	-1	5,189	-0.02%
2021/10/18	1	8.60	2	8.62	8.60	-1	5,326	-0.02%
2021/10/15	0	0.00	1	8.58	8.58	-1	5,459	-0.02%
2021/10/07	3	8.43	50	8.41	8.45	-47	5,766	-0.82%
2021/10/06	2	8.31	0	0.00	8.25	2	5,905	0.03%
2021/09/30	0	0.00	3	8.68	8.69	-3	6,143	-0.05%
2021/09/29	0	8.65	0	0.00	8.63	0	6,200	0.00%
2021/09/28	0	0.00	2	8.67	8.64	-2	6,263	-0.03%
2021/09/23	10	8.65	0	0.00	8.58	10	6,714	0.15%
2021/09/22	10	8.63	0	0.00	8.64	10	6,740	0.15%
2021/09/17	0	0.00	5	9.08	9.08	-5	6,739	-0.07%
2021/09/16	1	9.03	0	0.00	9.03	1	6,737	0.01%
2021/09/14	5	9.12	6	9.08	9.08	-1	6,816	-0.01%
2021/09/13	4	9.08	0	0.00	9.11	4	6,740	0.06%
2021/09/03	0	0.00	3.2	8.95	8.91	-3.2	6,667	-0.05%
2021/08/23	0	0.00	5	8.43	8.45	-5	7,014	-0.07%
2021/08/20	0	0.00	5	8.31	8.24	-5	7,203	-0.07%
2021/08/19	10	8.39	0	0.00	8.32	10	7,253	0.14%
2021/08/16	0	0.00	100	8.73	8.63	-100	7,608	-1.31%
2021/08/11	2	8.91	0	0.00	8.83	2	7,953	0.03%
2021/08/10	0	0.00	1	8.95	8.90	-1	8,251	-0.01%
2021/08/09	1	8.88	0	0.00	8.91	1	8,716	0.01%
2021/08/06	0	0.00	1	8.88	8.88	-1	8,959	-0.01%
2021/08/05	1	8.95	2	8.95	8.89	-1	9,344	-0.01%
2021/07/30	2.6	8.75	0	0.00	8.71	2.6	11,124	0.02%
2021/07/29	0	0.00	1	8.76	8.78	-1	11,475	-0.01%
2021/07/28	0	0.00	5	8.75	8.74	-5	11,760	-0.04%
2021/07/23	0	0.00	6	8.78	8.90	-6	14,266	-0.04%
2021/07/22	5.1	8.61	3	8.77	8.63	2.1	14,785	0.01%
2021/07/21	6.1	8.69	0	0.00	8.65	6.1	15,431	0.04%
2021/07/15	0	0.00	2	8.83	8.86	-2	22,189	-0.01%
2021/07/14	0	0.00	40	8.81	8.75	-40	23,180	-0.17%
2021/07/13	0.1	8.90	0	0.00	8.85	0.1	23,790	0.00%
2021/07/12	4	8.98	0	0.00	8.96	4	23,872	0.02%
2021/07/07	40	9.11	30	9.09	9.04	10	24,871	0.04%
2021/07/06	10	9.04	5	9.08	9.06	5	25,186	0.02%
2021/07/05	40	9.05	0	0.00	9.04	40	25,312	0.16%
2021/07/02	50	9.04	80	9.10	9.01	-30	25,414	-0.12%
2021/07/01	3	9.01	17	9.02	9.00	-14	25,368	-0.06%
2021/06/29	0	0.00	2	8.91	8.90	-2	25,170	-0.01%
2021/06/28	41	8.99	4	9.00	8.99	37	25,123	0.15%
2021/06/25	48	9.07	0	0.00	9.03	48	25,133	0.19%
2021/06/23	0	0.00	3	9.00	9.00	-3	25,005	-0.01%
2021/06/22	0	0.00	19	9.01	8.97	-19	25,009	-0.08%
2021/06/21	8	8.86	5	8.90	8.89	3	25,125	0.01%
2021/06/17	0	0.00	3	9.10	9.09	-3	25,285	-0.01%
2021/06/16	0	0.00	10	9.12	9.06	-10	25,458	-0.04%
2021/06/15	5	9.08	0	0.00	9.07	5	25,985	0.02%
2021/06/10	2	8.95	8	9.02	8.98	-6	26,001	-0.02%
2021/06/08	0	0.00	37	9.08	9.07	-37	25,997	-0.14%
2021/06/07	0	0.00	3	9.11	9.06	-3	26,055	-0.01%
2021/06/04	0	0.00	2	9.21	9.20	-2	25,989	-0.01%
2021/06/03	37	9.38	2	9.36	9.36	35	25,963	0.13%
2021/06/02	2	9.19	11	9.13	9.18	-9	25,793	-0.03%
2021/06/01	0	0.00	2	9.05	9.04	-2	25,615	-0.01%
2021/05/31	1	9.03	0	0.00	9.00	1	25,654	0.00%
2021/05/28	10	9.06	0	0.00	9.01	10	25,598	0.04%
2021/05/27	4	8.93	0	0.00	8.91	4	25,503	0.02%
2021/05/25	10	9.00	7	9.07	8.93	3	25,292	0.01%
2021/05/21	0	0.00	9	8.92	8.92	-9	25,371	-0.04%
2021/05/19	6	8.72	4	8.85	8.88	2	25,292	0.01%
2021/05/18	0	0.00	4	8.35	8.77	-4	25,200	-0.02%
2021/05/17	21	8.06	10	8.03	8.04	11	25,059	0.04%
2021/05/14	31.1	8.83	15	8.87	8.92	16.1	24,531	0.07%
2021/05/13	8	8.95	1	9.17	8.95	7	24,282	0.03%
2021/05/12	5	9.07	12	9.28	9.15	-7	23,904	-0.03%
2021/05/11	12	10.12	0	0.00	10.05	12	23,032	0.05%
2021/05/10	5	10.40	5	10.47	10.45	0	22,545	0.00%
2021/05/07	1	10.45	6	10.36	10.25	-5	22,474	-0.02%
2021/05/06	4	10.30	21	10.20	10.20	-17	22,267	-0.08%
2021/05/05	12	10.10	5	10.35	10.15	7	21,959	0.03%
2021/05/04	10	10.08	27	9.84	9.98	-17	21,897	-0.08%
2021/05/03	15	10.48	23	10.37	10.40	-8	21,130	-0.04%
2021/04/29	22	10.91	27	10.98	10.80	-5	20,756	-0.02%
2021/04/28	15	10.45	28	10.46	10.55	-13	19,900	-0.07%
2021/04/27	28	10.51	23	10.49	10.45	5	19,460	0.03%
2021/04/26	20	10.65	21	10.70	10.65	-1	19,166	-0.01%
2021/04/23	91	11.48	25	11.55	11.05	66	18,381	0.36%
2021/04/22	43	10.96	77	10.74	11.10	-34	16,093	-0.21%
2021/04/21	38	10.03	13	10.12	10.10	25	13,194	0.19%
2021/04/20	45	10.02	15	10.01	10.10	30	12,851	0.23%
2021/04/19	18	9.89	34	9.74	9.90	-16	12,155	-0.13%
2021/04/16	15	9.47	3	9.50	9.51	12	11,828	0.10%
2021/04/15	19	9.48	15	9.52	9.51	4	11,929	0.03%
2021/04/14	1	9.22	3	9.25	9.28	-2	11,754	-0.02%
2021/04/13	2	9.44	0	0.00	9.18	2	12,099	0.02%
2021/04/12	13	9.30	19	9.18	9.32	-6	11,918	-0.05%
2021/04/09	0	0.00	13	9.10	9.10	-13	12,116	-0.11%
2021/04/08	1	9.07	8	9.02	9.05	-7	12,404	-0.06%
2021/04/07	0	0.00	24	9.01	9.00	-24	13,048	-0.18%
2021/04/01	0	0.00	1	8.89	8.89	-1	14,778	-0.01%
2021/03/30	0	0.00	1	9.00	8.96	-1	15,499	-0.01%
2021/03/25	5	8.72	4	8.71	8.70	1	16,838	0.01%
2021/03/24	2	8.70	1	8.71	8.71	1	16,979	0.01%
2021/03/23	13	8.85	0	0.00	8.82	13	16,972	0.08%
2021/03/22	10	8.86	0	0.00	8.91	10	17,138	0.06%
2021/03/19	35	9.03	0	0.00	9.01	35	17,440	0.20%
2021/03/18	11	9.19	27	9.16	9.16	-16	18,251	-0.09%
2021/03/17	101	8.98	0	0.00	8.96	101	17,861	0.57%	大買/鉅額交易
2021/03/16	0	0.00	22	8.99	9.00	-22	18,116	-0.12%
2021/03/15	0	0.00	10	8.96	8.96	-10	18,643	-0.05%
2021/03/12	10	9.01	0	0.00	9.00	10	19,372	0.05%
2021/03/11	0	0.00	10	9.08	9.06	-10	19,676	-0.05%
2021/03/10	2	9.00	0	0.00	9.00	2	20,282	0.01%
2021/03/09	0	0.00	2.4	9.00	8.96	-2.4	21,948	-0.01%
2021/03/08	0	0.00	1	8.94	8.92	-1	23,443	0.00%
2021/03/05	14	9.00	1	8.98	8.95	13	26,014	0.05%
2021/03/04	21	9.02	1	8.98	9.01	20	27,208	0.07%
2021/03/03	0	0.00	18	9.08	9.04	-18	27,421	-0.07%
2021/03/02	11	8.96	0	0.00	8.96	11	27,600	0.04%
2021/02/26	1	8.99	13	9.08	9.09	-12	27,636	-0.04%
2021/02/25	0	0.00	5	8.99	9.03	-5	27,640	-0.02%
2021/02/24	10	9.01	0	0.00	8.96	10	27,639	0.04%
2021/02/23	0	0.00	10	9.14	9.13	-10	27,486	-0.04%
2021/02/19	5	8.91	0	0.00	8.99	5	27,316	0.02%
2021/02/18	0	0.00	12	8.99	9.01	-12	27,282	-0.04%
2021/02/17	2	8.98	11	8.80	8.91	-9	27,204	-0.03%
2021/02/05	0	0.00	10	8.66	8.57	-10	27,010	-0.04%
2021/02/04	2	8.63	0	0.00	8.63	2	27,083	0.01%
2021/02/03	7	8.57	0	0.00	8.59	7	27,159	0.03%
2021/02/02	2	8.57	10	8.59	8.57	-8	27,246	-0.03%
2021/02/01	0	0.00	10	8.46	8.47	-10	27,357	-0.04%
2021/01/29	25	8.47	3	8.48	8.34	22	27,278	0.08%
2021/01/28	10	8.69	0	0.00	8.64	10	27,095	0.04%
2021/01/27	10	8.81	10	8.89	8.80	0	27,005	0.00%
2021/01/26	20	8.73	20	8.79	8.80	0	26,952	0.00%
2021/01/25	1	8.95	2	8.92	8.99	-1	26,723	0.00%
2021/01/22	0	0.00	2	9.02	8.94	-2	26,656	-0.01%
2021/01/21	20	9.09	1	9.26	9.04	19	26,503	0.07%
2021/01/20	10	8.90	0	0.00	8.97	10	26,179	0.04%
2021/01/19	12	9.30	58	9.25	9.20	-46	25,958	-0.18%
2021/01/18	2	9.00	1	8.92	8.98	1	25,545	0.00%
2021/01/15	4	9.12	1	9.05	9.08	3	25,420	0.01%
2021/01/14	10	9.20	1	9.27	9.14	9	25,126	0.04%
2021/01/13	2	9.38	41	9.40	9.29	-39	24,880	-0.16%
2021/01/12	22	9.31	0	0.00	9.25	22	24,771	0.09%
2021/01/11	30	9.62	3	9.66	9.51	27	24,398	0.11%
2021/01/08	0	0.00	2	9.85	9.78	-2	24,098	-0.01%
2021/01/07	20	9.88	231	9.93	9.94	-211	23,797	-0.89%	大賣/鉅額交易
2021/01/06	0	0.00	171	10.04	9.79	-171	23,490	-0.73%	大賣/鉅額交易
2021/01/05	10	10.00	20	10.00	10.05	-10	22,877	-0.04%
2021/01/04	0	0.00	15	10.12	10.25	-15	22,612	-0.07%
2020/12/31	0	0.00	3	10.01	10.00	-3	22,054	-0.01%
2020/12/30	17	10.14	11	10.23	10.00	6	21,622	0.03%
2020/12/29	10	10.13	20	10.35	10.35	-10	20,837	-0.05%
2020/12/28	22	9.86	17	9.98	10.10	5	19,890	0.03%
2020/12/25	2	9.79	2	9.74	9.70	0	18,950	0.00%
2020/12/24	0	0.00	14	9.63	9.60	-14	18,625	-0.08%
2020/12/23	0	0.00	6	9.46	9.48	-6	18,262	-0.03%
2020/12/22	28	9.52	31	9.64	9.39	-3	18,028	-0.02%
2020/12/18	42	9.26	16.1	9.28	9.29	25.9	17,057	0.15%
2020/12/17	0	0.00	10	9.23	9.23	-10	17,001	-0.06%
2020/12/16	10	9.36	8	9.32	9.27	2	16,876	0.01%
2020/12/15	4	9.35	21	9.30	9.21	-17	16,610	-0.10%
2020/12/14	1	9.16	158.1	9.32	9.46	-157.1	16,176	-0.97%	大賣/鉅額交易
2020/12/11	22	8.79	2.2	8.78	8.81	19.8	15,284	0.13%
2020/12/10	3	9.01	342	8.94	8.90	-339	15,159	-2.24%	大賣/鉅額交易
2020/12/09	14	8.96	0	0.00	8.92	14	14,908	0.09%
2020/12/08	6.2	8.70	1	8.70	8.70	5.2	14,513	0.04%
2020/12/07	95	9.13	0	0.00	9.12	95	13,856	0.69%
2020/12/04	5	9.17	159	9.25	9.28	-154	13,621	-1.13%	大賣/鉅額交易
2020/12/03	89.2	9.48	99.3	9.53	9.28	-10.2	13,063	-0.08%
2020/12/02	96	9.58	141	9.49	9.65	-45	11,706	-0.38%	大賣/
2020/12/01	131	9.34	165	9.15	9.10	-34	10,290	-0.33%	大買/大賣/
2020/11/30	101	8.75	71	8.81	8.99	30	7,751	0.39%	大買/
2020/11/27	31	8.15	10	8.14	8.18	21	6,575	0.32%
2020/11/26	1	7.95	2	7.99	8.04	-1	6,331	-0.02%
2020/11/25	72	7.84	0	0.00	7.88	72	6,286	1.15%
2020/11/24	2	7.77	0	0.00	7.76	2	6,251	0.03%
2020/11/23	0	0.00	30	7.68	7.71	-30	6,323	-0.47%
2020/11/19	0	0.00	40	7.68	7.68	-40	6,397	-0.63%
2020/11/17	20	7.59	0	0.00	7.59	20	6,565	0.30%
2020/11/16	40	7.61	0	0.00	7.59	40	6,767	0.59%
2020/11/13	0	0.00	1	7.60	7.60	-1	6,831	-0.01%
2020/11/11	1	7.74	10	7.68	7.74	-9	7,425	-0.12%
2020/11/10	10	7.63	40	7.70	7.63	-30	7,482	-0.40%
2020/11/05	0.3	7.46	0	0.00	7.44	0.3	7,813	0.00%
2020/10/29	2	7.36	1	7.33	7.40	1	8,239	0.01%
2020/10/28	0	0.00	1	7.54	7.48	-1	8,244	-0.01%
2020/10/27	2	7.58	0	0.00	7.56	2	8,195	0.02%
2020/10/26	10	7.54	0	0.00	7.56	10	8,174	0.12%
2020/10/16	2	7.46	0	0.00	7.44	2	8,838	0.02%
2020/10/12	0	0.00	25	7.61	7.63	-25	9,177	-0.27%
2020/10/08	3	7.67	0	0.00	7.64	3	9,236	0.03%
2020/10/07	20	7.64	0	0.00	7.63	20	9,282	0.22%
2020/09/30	10	7.55	0	0.00	7.54	10	9,557	0.10%
2020/09/29	20	7.63	1	7.58	7.55	19	9,636	0.20%
2020/09/28	26	7.53	21	7.60	7.73	5	9,611	0.05%
2020/09/25	1	7.47	0	0.00	7.46	1	9,578	0.01%
2020/09/24	19	7.64	2	7.66	7.51	17	9,479	0.18%
2020/09/23	31	7.84	0	0.00	7.79	31	9,314	0.33%
2020/09/22	1	8.10	0	0.00	8.09	1	9,202	0.01%
2020/09/21	2	8.28	0	0.00	8.25	2	9,054	0.02%
2020/09/18	8	8.27	0	0.00	8.24	8	9,018	0.09%
2020/09/16	10	8.28	42.4	8.24	8.20	-32.4	8,960	-0.36%
2020/09/15	18	8.31	2	8.32	8.31	16	8,881	0.18%
2020/09/14	0	0.00	6	8.34	8.34	-6	8,859	-0.07%
2020/09/11	6	8.34	0	0.00	8.34	6	8,839	0.07%
2020/09/10	34	8.39	10	8.39	8.39	24	8,717	0.28%
2020/09/09	0	0.00	2	8.39	8.32	-2	8,627	-0.02%
2020/09/08	32	8.28	2	8.32	8.29	30	8,513	0.35%
2020/09/07	3	8.42	30	8.35	8.30	-27	8,457	-0.32%
2020/09/04	10	8.06	21	8.18	8.16	-11	8,184	-0.13%
2020/09/03	3	8.16	2	8.11	8.12	1	8,110	0.01%
2020/09/02	10	8.11	0	0.00	8.08	10	8,035	0.12%
2020/09/01	30	8.18	1	8.16	8.16	29	8,047	0.36%
2020/08/31	1	8.25	2	8.30	8.17	-1	8,022	-0.01%
2020/08/27	20	8.01	40	8.07	8.10	-20	7,843	-0.25%
2020/08/26	0	0.00	2	8.03	8.00	-2	7,693	-0.03%
2020/08/25	0	0.00	18	8.03	8.01	-18	7,963	-0.23%
2020/08/24	10	7.90	4	7.96	7.97	6	7,889	0.08%
2020/08/21	7	7.99	2	7.99	7.95	5	7,870	0.06%
2020/08/20	4	7.78	0	0.00	7.77	4	7,681	0.05%
2020/08/19	0	0.00	5	8.15	8.10	-5	7,487	-0.07%
2020/08/18	10	8.03	10	8.09	8.11	0	7,395	0.00%
2020/08/17	0	0.00	26	8.19	8.15	-26	7,234	-0.36%
2020/08/14	2	7.79	0	0.00	7.84	2	6,715	0.03%
2020/08/12	20	8.12	5	8.05	8.01	15	6,386	0.23%
2020/08/06	0	0.00	4	7.73	7.71	-4	5,736	-0.07%
2020/07/29	0	0.00	10	7.49	7.46	-10	5,665	-0.18%
2020/07/28	6	7.34	0	0.00	7.26	6	5,673	0.11%
2020/07/27	1	7.46	2	7.42	7.36	-1	5,707	-0.02%
2020/07/23	15	7.65	15	7.66	7.73	0	5,572	0.00%
2020/07/22	0	0.00	0.1	7.50	7.52	-0.1	5,354	0.00%
2020/07/21	5	7.46	10	7.43	7.44	-5	5,245	-0.10%
2020/07/20	0	0.00	3	7.32	7.41	-3	5,264	-0.06%
2020/07/17	25	7.52	1	7.55	7.39	24	5,250	0.46%
2020/07/16	5	7.23	1	7.25	7.25	4	4,937	0.08%
2020/07/14	0	0.00	4	7.22	7.28	-4	4,911	-0.08%
2020/07/10	0	0.00	6	7.30	7.23	-6	4,793	-0.13%
2020/07/09	5	7.28	5	7.28	7.27	0	4,711	0.00%
2020/07/08	4	7.26	10	7.21	7.26	-6	4,709	-0.13%
2020/07/07	8	7.24	13	7.16	7.17	-5	4,781	-0.10%
2020/06/23	1	7.16	0	0.00	7.11	1	5,303	0.02%
2020/06/22	0	0.00	1	7.22	7.17	-1	5,351	-0.02%
2020/06/19	0	0.00	83	7.13	7.19	-83	5,526	-1.50%
2020/06/18	0	0.00	15	7.09	7.09	-15	5,601	-0.27%
2020/06/17	0	0.00	60	7.09	7.08	-60	5,608	-1.07%
2020/06/16	1	6.99	0	0.00	7.02	1	5,670	0.02%
2020/06/15	1	6.86	0	0.00	6.85	1	5,817	0.02%
2020/06/12	9	6.86	53	6.79	6.87	-44	5,879	-0.75%
2020/06/11	88	7.06	12	6.96	6.96	76	5,947	1.28%
2020/06/09	1	7.07	0	0.00	7.08	1	6,217	0.02%
2020/06/08	12	7.13	3	7.13	7.12	9	6,344	0.14%
2020/06/05	5	7.05	3	7.03	7.05	2	6,283	0.03%
2020/06/04	3	7.03	0	0.00	7.03	3	6,318	0.05%
2020/06/03	5	6.97	0	0.00	6.97	5	6,333	0.08%
2020/06/01	10	6.87	0	0.00	6.83	10	6,223	0.16%
2020/05/29	24	6.79	0	0.00	6.76	24	5,908	0.41%
2020/05/28	61	6.77	20	6.81	6.74	41	5,929	0.69%
2020/05/27	20	6.77	0	0.00	6.76	20	5,957	0.34%
2020/05/19	0	0.00	5	6.91	6.94	-5	5,998	-0.08%
2020/05/15	11	6.77	0	0.00	6.74	11	5,955	0.18%
2020/05/13	24	6.89	0	0.00	6.87	24	5,914	0.41%
2020/05/04	1	6.98	0	0.00	6.90	1	5,870	0.02%
2020/04/29	0	0.00	1	7.00	6.98	-1	5,752	-0.02%
2020/04/28	1	6.88	0	0.00	6.90	1	5,713	0.02%
2020/04/24	0	0.00	20	6.72	6.70	-20	5,713	-0.35%
2020/04/23	21	6.66	21	6.71	6.71	0	5,712	0.00%
2020/04/21	21	6.72	21	6.75	6.42	0	5,594	0.00%
2020/04/15	21	6.91	20	6.97	6.84	1	5,639	0.02%
2020/04/09	2	6.41	20	6.34	6.38	-18	5,416	-0.33%
2020/04/08	0	0.00	25	6.11	6.15	-25	5,245	-0.48%
2020/04/07	0	0.00	20	6.00	6.01	-20	5,144	-0.39%
2020/04/01	0	0.00	31	5.88	5.89	-31	5,113	-0.61%
2020/03/31	40	5.78	40	5.85	5.85	0	5,206	0.00%
2020/03/30	16	5.60	15	5.63	5.72	1	5,130	0.02%
2020/03/26	10	5.51	0	0.00	5.68	10	5,054	0.20%
2020/03/25	0	0.00	80	5.60	5.56	-80	5,031	-1.59%
2020/03/24	10	5.36	10	5.42	5.32	0	4,822	0.00%
2020/03/23	20	5.06	32	5.15	5.33	-12	4,739	-0.25%
2020/03/20	2	5.18	0	0.00	5.28	2	4,751	0.04%
2020/03/19	10	5.23	10	5.29	5.00	0	4,683	0.00%
2020/03/17	20	5.49	20	5.68	5.65	0	4,436	0.00%
2020/03/16	62	5.97	62	5.75	5.74	0	4,318	0.00%
2020/03/13	10	6.00	15	5.88	6.04	-5	4,255	-0.12%
2020/03/12	70	6.75	15	6.47	6.47	55	3,951	1.39%
2020/03/10	20	6.93	70	6.97	6.98	-50	3,811	-1.31%
2020/03/09	40	7.10	41	7.00	7.00	-1	3,823	-0.03%
2020/03/06	20	7.18	0	0.00	7.16	20	3,764	0.53%
2020/03/04	17	7.21	17	7.26	7.21	0	3,788	0.00%
2020/03/03	0	0.00	20	7.24	7.24	-20	3,782	-0.53%
2020/02/27	41	7.13	0	0.00	7.09	41	3,693	1.11%
2020/02/25	20	7.05	60	7.10	7.14	-40	3,659	-1.09%
2020/02/24	20	7.20	20	7.23	7.20	0	3,616	0.00%
2020/02/20	10	7.30	0	0.00	7.30	10	3,647	0.27%
2020/02/19	10	7.25	12	7.28	7.28	-2	3,672	-0.05%
2020/02/17	5	7.26	5	7.31	7.27	0	3,843	0.00%
2020/02/13	20	7.34	20	7.38	7.32	0	4,175	0.00%
2020/02/07	30	7.30	0	0.00	7.24	30	4,315	0.70%
2020/02/06	0	0.00	30	7.36	7.37	-30	4,348	-0.69%
2020/02/05	10	7.21	10	7.25	7.26	0	4,453	0.00%
2020/02/03	30	7.15	30	7.16	7.18	0	4,517	0.00%
2020/01/31	20	7.25	20	7.34	7.36	0	4,556	0.00%
2020/01/30	1	7.38	0	0.00	7.24	1	4,588	0.02%
2020/01/14	10	7.81	0	0.00	7.71	10	5,150	0.19%
2020/01/13	10	7.71	15	7.76	7.80	-5	5,487	-0.09%
2020/01/10	0	0.00	1	7.70	7.71	-1	5,662	-0.02%
2020/01/09	20	7.44	20	7.49	7.58	0	5,929	0.00%
2020/01/08	2	7.45	35	7.52	7.42	-33	6,170	-0.53%
2020/01/07	20	7.62	20	7.58	7.56	0	6,276	0.00%
2020/01/06	6	7.65	0	0.00	7.62	6	6,445	0.09%
2020/01/02	15	7.80	0	0.00	7.79	15	6,501	0.23%
2019/12/31	10	7.78	0	0.00	7.78	10	6,524	0.15%
2019/12/30	10	7.82	0	0.00	7.82	10	6,548	0.15%
2019/12/26	10	7.87	0	0.00	7.80	10	6,496	0.15%
2019/12/25	22	7.86	0	0.00	7.85	22	6,381	0.34%
2019/12/24	11	7.83	33	7.92	7.86	-22	6,464	-0.34%
2019/12/23	26	7.87	0	0.00	7.82	26	6,836	0.38%
2019/12/20	34	7.87	0	0.00	7.85	34	6,906	0.49%
2019/12/19	10	7.92	34	7.97	7.93	-24	6,953	-0.35%
2019/12/17	2	7.93	2	7.91	7.93	0	7,141	0.00%
2019/12/11	24	7.89	0	0.00	7.86	24	7,069	0.34%
2019/12/10	0	0.00	11	7.88	7.86	-11	7,095	-0.16%
2019/12/09	0	0.00	9	7.83	7.83	-9	7,181	-0.13%
2019/12/06	0	0.00	4	7.80	7.79	-4	7,243	-0.06%
2019/12/04	4	7.71	0	0.00	7.71	4	7,360	0.05%
2019/12/03	23	7.76	0	0.00	7.75	23	7,381	0.31%
2019/11/28	30	7.83	0	0.00	7.84	30	7,404	0.41%
2019/11/27	1	7.87	20	7.87	7.85	-19	7,460	-0.25%
2019/11/22	10	7.76	10	7.84	7.78	0	7,534	0.00%
2019/11/21	1	7.77	0	0.00	7.77	1	7,518	0.01%
2019/11/20	20	7.81	0	0.00	7.82	20	7,471	0.27%
2019/11/18	0	0.00	5	7.83	7.82	-5	7,452	-0.07%
2019/11/15	10	7.83	0	0.00	7.82	10	7,458	0.13%
2019/11/14	10	7.81	0	0.00	7.81	10	7,480	0.13%
2019/11/12	20	7.89	10	7.98	7.90	10	7,328	0.14%
2019/11/11	12	7.87	0	0.00	7.85	12	7,017	0.17%
2019/11/08	12	8.02	10	8.01	8.01	2	6,935	0.03%
2019/11/07	2	8.06	0	0.00	8.07	2	6,864	0.03%
2019/11/01	2	8.12	0	0.00	8.11	2	6,812	0.03%
2019/10/29	6	8.20	0	0.00	8.18	6	6,717	0.09%
2019/10/25	0	0.00	5	8.30	8.26	-5	6,618	-0.08%
2019/10/23	5	8.39	10	8.41	8.35	-5	6,464	-0.08%
2019/10/22	5	8.32	30	8.33	8.30	-25	6,240	-0.40%
2019/10/21	0	0.00	65	8.22	8.39	-65	6,043	-1.08%
2019/10/18	20	8.12	20	8.13	8.11	0	5,680	0.00%
2019/10/17	2	8.13	44	8.14	8.16	-42	5,470	-0.77%
2019/10/16	0	0.00	1	8.10	8.00	-1	5,140	-0.02%
2019/10/15	0	0.00	40	8.07	8.03	-40	4,854	-0.82%
2019/10/14	0	0.00	10	7.85	7.98	-10	4,692	-0.21%
2019/10/03	2	7.76	50	7.77	7.82	-48	4,339	-1.11%
2019/09/27	14	7.83	0	0.00	7.76	14	4,278	0.33%
2019/09/24	20	8.10	0	0.00	7.96	20	3,862	0.52%
2019/09/23	0	0.00	2	8.13	8.08	-2	3,883	-0.05%
2019/09/19	0	0.00	32	7.90	7.87	-32	3,707	-0.86%
2019/09/17	0	0.00	18	7.91	7.91	-18	3,758	-0.48%
2019/09/16	20	7.94	0	0.00	7.91	20	3,807	0.53%
2019/09/11	0	0.00	30	7.92	7.93	-30	3,786	-0.79%
2019/09/10	0	0.00	10	7.80	7.81	-10	3,703	-0.27%
2019/09/06	0	0.00	3	7.74	7.70	-3	3,593	-0.08%
2019/09/04	0	0.00	10	7.64	7.64	-10	3,612	-0.28%
2019/09/03	9	7.60	0	0.00	7.60	9	3,896	0.23%
2019/08/15	4	7.33	0	0.00	7.34	4	5,860	0.07%
2019/08/05	3	7.38	0	0.00	7.28	3	7,347	0.04%
2019/08/02	6	7.50	0	0.00	7.50	6	7,226	0.08%
2019/08/01	2	7.64	0	0.00	7.61	2	7,314	0.03%
2019/07/31	2	7.66	0	0.00	7.70	2	7,304	0.03%
2019/07/26	2	7.72	0	0.00	7.70	2	7,331	0.03%
2019/07/23	1	7.75	0	0.00	7.74	1	7,306	0.01%
2019/07/22	1	7.75	0	0.00	7.73	1	7,309	0.01%
2019/07/19	3	7.77	0	0.00	7.75	3	7,282	0.04%
2019/07/18	13	7.76	10	7.83	7.75	3	7,333	0.04%
2019/07/17	20	7.75	10	7.73	7.75	10	7,450	0.13%
2019/07/15	2	7.78	0	0.00	7.76	2	7,433	0.03%
2019/07/12	3	7.79	0	0.00	7.79	3	7,452	0.04%
2019/07/09	0	0.00	5	7.76	7.75	-5	7,459	-0.07%
2019/07/08	20	7.79	10	7.83	7.78	10	7,481	0.13%
2019/07/05	2	7.81	0	0.00	7.80	2	7,524	0.03%
2019/06/28	4	7.76	0	0.00	7.77	4	7,823	0.05%
2019/06/18	2	7.88	0	0.00	7.82	2	8,680	0.02%
2019/06/14	10	7.92	0	0.00	7.91	10	8,659	0.12%
2019/06/13	2	7.92	0	0.00	7.89	2	8,638	0.02%
2019/06/12	10	8.03	0	0.00	7.98	10	8,672	0.12%
2019/06/11	28	8.08	1	8.17	8.03	27	8,608	0.31%
2019/06/06	7	8.33	0	0.00	8.32	7	8,348	0.08%
2019/06/05	10	8.35	3	8.34	8.33	7	8,332	0.08%
2019/06/04	11	8.35	0	0.00	8.32	11	8,312	0.13%
2019/05/31	1	8.39	0	0.00	8.39	1	8,181	0.01%
2019/05/30	16	8.39	56	8.46	8.41	-40	8,132	-0.49%
2019/05/28	35	8.46	11	8.58	8.32	24	8,080	0.30%
2019/05/27	2	8.54	17	8.54	8.53	-15	7,814	-0.19%
2019/05/24	69	8.40	35	8.44	8.42	34	7,577	0.45%
2019/05/23	0	0.00	1	8.36	8.36	-1	7,470	-0.01%
2019/05/22	5	8.18	30	8.27	8.31	-25	7,281	-0.34%
2019/05/21	20	8.19	0	0.00	8.21	20	7,051	0.28%
2019/05/20	0	0.00	15	8.18	8.21	-15	7,286	-0.21%
2019/05/16	10	8.12	57	8.14	8.11	-47	6,870	-0.68%
2019/05/15	5	7.99	0	0.00	7.90	5	6,430	0.08%
2019/05/14	0	0.00	5	7.90	7.90	-5	6,379	-0.08%
2019/05/13	0	0.00	5	7.87	7.82	-5	6,246	-0.08%
2019/05/10	10	7.81	10	7.89	7.82	0	6,238	0.00%
2019/05/09	3	7.94	23	7.89	7.91	-20	6,196	-0.32%
2019/05/08	0	0.00	4	7.80	7.82	-4	6,051	-0.07%
2019/05/07	10	7.76	0	0.00	7.79	10	6,036	0.17%
2019/05/06	5	7.76	0	0.00	7.73	5	6,037	0.08%
2019/05/03	0	0.00	7	7.84	7.85	-7	6,022	-0.12%
2019/05/02	0	0.00	2	7.83	7.83	-2	6,015	-0.03%
2019/04/29	1	7.79	0	0.00	7.78	1	6,062	0.02%
2019/04/26	2	7.80	2	7.79	7.78	0	6,123	0.00%
2019/04/24	24	7.87	12	7.94	7.82	12	6,492	0.18%
2019/04/23	5	7.84	20	7.86	7.90	-15	6,436	-0.23%
2019/04/22	10	7.71	10	7.75	7.75	0	6,329	0.00%
2019/04/19	3	7.73	0	0.00	7.71	3	6,337	0.05%
2019/04/17	0	0.00	1	7.77	7.83	-1	6,925	-0.01%
2019/04/15	1	7.80	1	7.86	7.80	0	6,894	0.00%
2019/04/12	23	7.82	0	0.00	7.78	23	6,931	0.33%
2019/04/11	21	7.84	1	7.92	7.85	20	6,916	0.29%
2019/04/10	40	7.84	10	7.90	7.85	30	6,878	0.44%
2019/04/09	6	7.83	1	7.92	7.88	5	6,869	0.07%
2019/04/08	9	7.79	12	7.85	7.79	-3	6,865	-0.04%
2019/04/03	28	7.65	6	7.68	7.69	22	6,798	0.32%
2019/04/02	16	7.68	0	0.00	7.65	16	6,776	0.24%
2019/04/01	75	7.74	1	7.73	7.69	74	6,715	1.10%
2019/03/29	28	8.06	10	8.12	8.05	18	6,355	0.28%
2019/03/28	30	8.16	32	8.20	8.10	-2	6,262	-0.03%
2019/03/27	0	0.00	3	8.01	8.04	-3	6,021	-0.05%
2019/03/25	0	0.00	10	8.04	7.99	-10	6,108	-0.16%
2019/03/22	0	0.00	3	8.11	8.04	-3	6,086	-0.05%
2019/03/21	0	0.00	11	8.10	8.10	-11	6,148	-0.18%
2019/03/20	0	0.00	1	8.04	8.03	-1	6,672	-0.01%
2019/03/15	0	0.00	2	8.01	8.02	-2	7,059	-0.03%
2019/03/14	10	7.95	0	0.00	7.95	10	7,160	0.14%
2019/03/13	0	0.00	12	8.02	7.96	-12	7,344	-0.16%
2019/03/12	0	0.00	22	8.00	7.99	-22	7,454	-0.30%
2019/03/11	0	0.00	2	8.00	7.99	-2	7,633	-0.03%
2019/03/06	2	7.99	2	8.00	7.99	0	7,971	0.00%
2019/03/05	30	7.87	1	7.93	7.92	29	8,223	0.35%
2019/03/04	32	7.91	30	7.97	7.87	2	8,304	0.02%
2019/02/27	1	7.99	0	0.00	7.97	1	8,516	0.01%
2019/02/26	0	0.00	71	7.91	7.93	-71	8,401	-0.85%
2019/02/25	0	0.00	6	7.82	7.82	-6	8,358	-0.07%
2019/02/22	0	0.00	20	7.70	7.76	-20	8,381	-0.24%
2019/02/20	31	7.59	0	0.00	7.62	31	8,327	0.37%
2019/02/15	0	0.00	30	7.43	7.38	-30	7,936	-0.38%
2019/02/14	0	0.00	10	7.38	7.39	-10	7,884	-0.13%
2019/02/12	30	7.32	0	0.00	7.33	30	7,744	0.39%
2019/02/11	2	7.30	0	0.00	7.31	2	7,783	0.03%
2019/01/29	0	0.00	1	7.27	7.28	-1	7,767	-0.01%
2019/01/24	2	7.27	0	0.00	7.28	2	8,015	0.02%
2019/01/23	10	7.26	10	7.30	7.27	0	8,075	0.00%
2019/01/17	1	7.26	10	7.25	7.26	-9	8,831	-0.10%
2019/01/16	20	7.26	32	7.22	7.25	-12	8,889	-0.13%
2019/01/14	14	7.10	5	7.09	7.08	9	8,659	0.10%
2019/01/11	4	7.19	0	0.00	7.18	4	8,787	0.05%
2019/01/10	14	7.19	1	7.20	7.17	13	8,870	0.15%
2019/01/09	15	7.26	25	7.36	7.24	-10	8,862	-0.11%
2019/01/08	16	7.15	0	0.00	7.13	16	8,414	0.19%
2019/01/07	5	7.14	0	0.00	7.16	5	8,585	0.06%
2019/01/04	10	7.00	10	7.04	7.03	0	8,734	0.00%
2018/12/27	5	7.06	0	0.00	7.09	5	9,562	0.05%
2018/12/25	20	7.05	0	0.00	7.02	20	9,900	0.20%
2018/12/20	10	7.20	0	0.00	7.16	10	10,547	0.09%
2018/12/18	4	7.31	0	0.00	7.25	4	11,362	0.04%
2018/12/17	5	7.46	0	0.00	7.45	5	11,321	0.04%
2018/12/14	5	7.51	0	0.00	7.50	5	11,320	0.04%
2018/12/13	84	7.67	645	7.56	7.52	-561	11,287	-4.97%	大賣/鉅額交易
2018/12/12	21	8.18	0	0.00	8.12	21	10,605	0.20%
2018/12/11	650	8.25	50	8.23	8.29	600	10,664	5.63%	大買/鉅額交易
2018/12/10	60	8.18	40	8.13	8.13	20	10,553	0.19%
2018/12/07	0	0.00	25	8.17	8.29	-25	10,391	-0.24%
2018/12/06	45	8.07	20	8.20	7.99	25	10,188	0.25%
2018/12/05	1	8.16	5	8.16	8.14	-4	10,013	-0.04%
2018/12/04	0	0.00	30	8.12	8.20	-30	9,988	-0.30%
2018/12/03	30	7.98	5	8.05	8.04	25	9,836	0.25%
2018/11/30	15	7.76	15	7.80	7.86	0	9,691	0.00%
2018/11/29	10	7.67	10	7.72	7.70	0	9,638	0.00%
2018/11/28	10	7.69	10	7.79	7.70	0	9,597	0.00%
2018/11/27	10	7.47	10	7.55	7.51	0	9,622	0.00%
2018/11/23	0	0.00	35	7.23	7.26	-35	9,359	-0.37%
2018/11/22	24	7.31	20	7.40	7.25	4	9,483	0.04%
2018/11/21	10	7.16	20	7.31	7.40	-10	9,407	-0.11%
2018/11/16	10	7.14	3	7.16	7.15	7	9,350	0.07%
2018/11/15	0	0.00	4	7.07	7.10	-4	9,423	-0.04%
2018/11/14	10	7.01	25	7.05	7.03	-15	9,405	-0.16%
2018/11/13	22	7.00	0	0.00	7.03	22	9,418	0.23%
2018/11/12	10	7.05	10	7.09	7.09	0	9,455	0.00%
2018/11/09	12	7.08	0	0.00	7.09	12	9,496	0.13%
2018/11/08	36	7.14	0	0.00	7.10	36	9,583	0.38%
2018/11/05	30	7.09	1	7.06	7.05	29	9,748	0.30%
2018/11/02	20	7.02	45	7.12	7.21	-25	9,652	-0.26%
2018/11/01	42	7.03	11	7.05	7.03	31	9,665	0.32%
2018/10/30	15	6.88	0	0.00	6.85	15	9,583	0.16%
2018/10/29	30	6.89	15	6.95	6.93	15	9,551	0.16%
2018/10/26	0.2	6.81	55	6.80	6.82	-54.8	9,147	-0.60%
2018/10/25	10	6.88	0	0.00	6.80	10	9,128	0.11%
2018/10/24	33	7.13	23	7.16	7.10	10	8,960	0.11%
2018/10/23	15	7.20	55	7.17	7.16	-40	8,916	-0.45%
2018/10/19	31	7.15	20	7.16	7.20	11	8,902	0.12%
2018/10/18	24	7.40	34	7.40	7.36	-10	8,767	-0.11%
2018/10/17	5	7.56	0	0.00	7.47	5	8,701	0.06%
2018/10/16	0	0.00	5	7.54	7.54	-5	8,711	-0.06%
2018/10/15	10	7.68	0	0.00	7.66	10	8,824	0.11%
2018/10/11	37	7.60	30	7.56	7.48	7	9,183	0.08%
2018/10/09	20	8.14	10	8.11	8.10	10	9,074	0.11%
2018/10/05	111	8.21	20	8.29	8.19	91	9,038	1.01%	大買/
2018/10/04	28	8.52	0	0.00	8.46	28	8,728	0.32%
2018/10/03	0	0.00	10	8.57	8.58	-10	8,530	-0.12%
2018/10/02	10	8.46	10	8.47	8.47	0	8,335	0.00%
2018/10/01	4	8.61	24	8.53	8.51	-20	8,256	-0.24%
2018/09/28	20	8.41	10	8.45	8.40	10	8,133	0.12%
2018/09/27	21	8.51	21	8.58	8.50	0	8,016	0.00%
2018/09/26	3	8.64	0	0.00	8.64	3	7,748	0.04%
2018/09/25	15	8.20	35	8.28	8.30	-20	7,072	-0.28%
2018/09/21	15	8.21	10	8.22	8.18	5	7,023	0.07%
2018/09/20	3	8.21	0	0.00	8.19	3	6,973	0.04%
2018/09/19	10	8.21	0	0.00	8.21	10	7,076	0.14%
2018/09/18	20	8.21	10	8.25	8.21	10	7,072	0.14%
2018/09/17	3	8.25	3	8.35	8.25	0	7,087	0.00%
2018/09/14	2	8.14	0	0.00	8.14	2	6,942	0.03%
2018/09/13	5	8.06	0	0.00	8.10	5	6,992	0.07%
2018/09/12	75	8.06	0	0.00	8.05	75	7,220	1.04%
2018/09/11	3	8.10	0	0.00	8.11	3	7,327	0.04%
2018/09/07	0	0.00	14	8.11	8.13	-14	7,424	-0.19%
2018/09/06	12	8.19	10	8.24	8.18	2	7,644	0.03%
2018/09/05	75	8.33	10	8.34	8.23	65	7,897	0.82%
2018/09/03	28	8.33	0	0.00	8.41	28	8,329	0.34%
2018/08/31	0	0.00	10	8.28	8.26	-10	9,466	-0.11%
2018/08/23	0	0.00	12	8.17	8.20	-12	10,594	-0.11%
2018/08/22	1	8.18	0	0.00	8.13	1	10,833	0.01%
2018/08/17	0	0.00	3	8.04	7.95	-3	10,898	-0.03%
2018/08/08	0	0.00	20	8.21	8.17	-20	11,197	-0.18%
2018/08/07	0	0.00	35	8.18	8.14	-35	11,223	-0.31%
2018/08/03	20	8.11	0	0.00	8.09	20	11,213	0.18%
2018/08/02	20	8.11	0	0.00	8.08	20	11,255	0.18%
2018/08/01	0	0.00	5	8.20	8.20	-5	11,162	-0.04%
2018/07/30	20	8.16	0	0.00	8.16	20	11,090	0.18%
2018/07/25	0	0.00	2	8.20	8.16	-2	10,983	-0.02%
2018/07/24	0	0.00	17	8.19	8.17	-17	10,971	-0.15%
2018/07/23	4	8.19	10	8.19	8.18	-6	10,944	-0.05%
2018/07/20	15	8.19	5	8.32	8.12	10	10,870	0.09%
2018/07/19	3	8.25	0	0.00	8.27	3	10,687	0.03%
2018/07/18	0	0.00	8	8.23	8.22	-8	10,370	-0.08%
2018/07/17	5	8.09	7	8.16	8.05	-2	10,052	-0.02%
2018/07/13	0	0.00	30	8.14	8.15	-30	9,819	-0.31%
2018/07/09	0	0.00	5	7.95	7.90	-5	9,918	-0.05%
2018/07/06	20	7.81	3	7.82	7.80	17	9,904	0.17%
2018/07/04	20	8.02	10	8.04	8.06	10	9,853	0.10%
2018/07/03	25	8.08	0	0.00	8.05	25	9,980	0.25%
2018/06/27	0	0.00	5	8.42	8.37	-5	10,252	-0.05%
2018/06/26	7	8.36	17	8.34	8.36	-10	10,328	-0.10%
2018/06/25	3	8.41	0	0.00	8.35	3	10,326	0.03%
2018/06/22	25	8.43	10	8.49	8.40	15	10,589	0.14%
2018/06/21	12	8.65	10	8.60	8.54	2	10,704	0.02%
2018/06/20	0	0.00	50	8.40	8.42	-50	10,683	-0.47%
2018/06/14	7	8.53	20	8.47	8.47	-13	11,222	-0.12%
2018/06/13	8	8.47	16	8.58	8.47	-8	10,993	-0.07%
2018/06/12	16	8.78	32	8.74	8.64	-16	10,771	-0.15%
2018/06/11	46	8.82	17	8.78	8.73	29	10,531	0.28%
2018/06/08	109	9.16	74	9.08	8.92	35	10,175	0.34%	大買/
2018/06/07	32	8.42	94	8.53	8.87	-62	8,713	-0.71%
2018/06/06	12	8.04	22	8.12	8.07	-10	7,642	-0.13%
2018/06/05	10	8.06	0	0.00	8.01	10	7,577	0.13%
2018/06/04	18	8.05	0	0.00	8.05	18	7,551	0.24%
2018/06/01	10	8.04	0	0.00	8.03	10	7,536	0.13%
2018/05/31	15	8.11	10	8.18	8.07	5	7,507	0.07%
2018/05/30	0	0.00	10	8.09	8.16	-10	7,465	-0.13%
2018/05/29	10	8.06	2	8.08	8.07	8	7,164	0.11%
2018/05/25	15	8.15	20	8.12	8.09	-5	7,156	-0.07%
2018/05/24	20	8.04	40	8.07	8.04	-20	7,052	-0.28%
2018/05/23	15	8.03	23	8.07	8.03	-8	7,161	-0.11%
2018/05/22	22	8.05	0	0.00	8.02	22	7,111	0.31%
2018/05/21	20	8.04	0	0.00	8.03	20	7,114	0.28%
2018/05/18	5	8.20	5	8.18	8.06	0	7,109	0.00%
2018/05/17	0	0.00	14	8.10	8.01	-14	7,002	-0.20%
2018/05/16	2	7.90	58	8.08	8.05	-56	6,901	-0.81%
2018/05/15	5	7.77	10	7.81	7.86	-5	6,949	-0.07%
2018/05/14	3	7.65	3	7.70	7.67	0	7,059	0.00%
2018/05/11	5	7.67	1	7.70	7.65	4	7,123	0.06%
2018/05/10	10	7.61	10	7.66	7.66	0	7,103	0.00%
2018/05/09	10	7.61	10	7.64	7.60	0	7,041	0.00%
2018/05/08	0	0.00	5	7.64	7.65	-5	7,082	-0.07%
2018/05/07	0	0.00	10	7.62	7.61	-10	7,119	-0.14%
2018/05/04	0	0.00	5	7.62	7.56	-5	7,139	-0.07%
2018/05/03	24	7.57	14	7.64	7.54	10	7,174	0.14%
2018/05/02	21	7.57	20	7.62	7.65	1	7,310	0.01%
2018/04/30	0	0.00	2	7.56	7.59	-2	7,380	-0.03%
2018/04/27	25	7.45	0	0.00	7.44	25	7,440	0.34%
2018/04/26	5	7.51	0	0.00	7.41	5	7,619	0.07%
2018/04/25	10	7.52	10	7.56	7.55	0	7,795	0.00%
2018/04/24	9	7.59	9	7.64	7.55	0	7,887	0.00%
2018/04/20	20	7.62	0	0.00	7.60	20	7,952	0.25%
2018/04/19	11	7.64	15	7.65	7.64	-4	7,971	-0.05%
2018/04/18	1	7.59	0	0.00	7.56	1	8,082	0.01%
2018/04/17	75	7.67	0	0.00	7.56	75	8,184	0.92%
2018/04/16	40	7.78	0	0.00	7.75	40	8,480	0.47%
2018/04/13	5	7.83	0	0.00	7.83	5	8,457	0.06%
2018/04/11	40	7.86	0	0.00	7.85	40	8,610	0.46%
2018/04/10	40	7.90	31	7.95	7.85	9	8,623	0.10%
2018/04/09	20	8.05	20	8.08	7.92	0	8,635	0.00%
2018/04/03	80	8.14	45	8.23	8.10	35	8,562	0.41%
2018/04/02	5	8.23	5	8.20	8.21	0	8,524	0.00%
2018/03/31	40	7.99	0	0.00	8.00	40	8,242	0.49%
2018/03/30	5	8.14	1	8.03	8.00	4	8,262	0.05%
2018/03/29	0	0.00	5	8.08	8.02	-5	8,349	-0.06%
2018/03/28	30	7.95	0	0.00	7.90	30	8,798	0.34%
2018/03/27	5	8.19	85	8.19	8.04	-80	9,280	-0.86%
2018/03/26	93	7.87	25	7.98	7.98	68	9,156	0.74%
2018/03/23	20	7.82	20	7.89	7.83	0	9,115	0.00%
2018/03/22	9	8.01	30	7.93	8.00	-21	9,121	-0.23%
2018/03/20	5	7.45	5	7.48	7.54	0	8,489	0.00%
2018/03/19	15	7.48	15	7.50	7.48	0	8,517	0.00%
2018/03/16	20	7.48	3	7.53	7.51	17	8,721	0.19%
2018/03/15	0	0.00	20	7.64	7.63	-20	8,769	-0.23%
2018/03/14	5	7.57	0	0.00	7.62	5	9,029	0.06%
2018/03/13	10	7.57	5	7.56	7.58	5	9,352	0.05%
2018/03/12	30	7.52	35	7.53	7.55	-5	9,652	-0.05%
2018/03/08	0	0.00	10	7.38	7.39	-10	9,840	-0.10%
2018/03/07	5	7.31	25	7.35	7.33	-20	10,000	-0.20%
2018/03/06	5	7.38	0	0.00	7.37	5	10,666	0.05%
2018/03/02	0	0.00	5	7.47	7.46	-5	12,394	-0.04%
2018/02/27	10	7.51	0	0.00	7.53	10	13,039	0.08%
2018/02/26	30	7.62	0	0.00	7.63	30	13,009	0.23%
2018/02/23	11	7.62	10	7.69	7.63	1	13,066	0.01%
2018/02/21	0	0.00	10	7.48	7.45	-10	13,403	-0.07%
2018/02/12	30	7.28	30	7.34	7.36	0	13,358	0.00%
2018/02/07	10	7.50	25	7.44	7.35	-15	13,237	-0.11%
2018/02/06	40	7.16	10	7.09	7.10	30	12,958	0.23%
2018/01/31	15	7.75	32	7.78	7.80	-17	12,817	-0.13%
2018/01/29	10	7.80	10	7.78	7.78	0	12,873	0.00%
2018/01/25	0	0.00	15	7.94	7.86	-15	12,795	-0.12%
2018/01/24	17	7.80	0	0.00	7.79	17	12,664	0.13%
2018/01/23	10	7.81	10	7.89	7.84	0	12,586	0.00%
2018/01/22	16	7.86	0	0.00	7.85	16	12,576	0.13%
2018/01/19	46	7.98	0	0.00	7.96	46	12,690	0.36%
2018/01/18	32	8.10	0	0.00	8.09	32	12,489	0.26%
2018/01/17	3	8.15	0	0.00	8.15	3	12,403	0.02%
2018/01/16	3	8.14	0	0.00	8.18	3	12,370	0.02%
2018/01/12	10	8.10	0	0.00	8.10	10	12,611	0.08%
2018/01/11	3	8.12	1	8.11	8.10	2	12,525	0.02%
2018/01/08	1	8.10	20	8.17	8.16	-19	12,073	-0.16%
2018/01/05	12	8.09	0	0.00	8.09	12	11,977	0.10%
2018/01/03	35	8.20	34	8.22	8.17	1	12,108	0.01%
2018/01/02	11	8.15	10	8.22	8.17	1	12,291	0.01%