中工 (2515)-元大-新生券商分點個股進出

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
15.35
漲跌
▼0.30
漲幅
-1.92%
成交量
26,886張
產業
上市營建類股
423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－元大-新生券商分點個股進出

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

元大-新生券商分點個股進出
元大-新生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
2024/05/23	0	0.00	11	15.35	15.35	-11	64,418	-0.02%
2024/05/22	21	15.65	10	15.75	15.65	11	64,264	0.02%
2024/05/20	0.4	16.10	1	16.10	16.10	-0.7	64,168	0.00%
2024/05/17	6	16.25	0	0.00	16.30	6	64,104	0.01%
2024/05/16	2.1	15.99	16	16.19	16.05	-13.9	64,593	-0.02%
2024/05/15	3	16.05	11	16.01	15.85	-8	64,408	-0.01%
2024/05/13	3	15.87	3	16.08	16.05	0	63,775	0.00%
2024/05/10	1	16.15	0	0.00	16.15	1	63,456	0.00%
2024/05/08	1	16.30	1	16.30	16.40	0	62,503	0.00%
2024/05/07	3	16.73	26	16.71	16.50	-23	61,674	-0.04%
2024/05/06	2	17.35	0	0.00	17.20	2	60,357	0.00%
2024/05/03	4	17.48	7	17.46	17.45	-3	59,571	-0.01%
2024/05/02	2	18.10	5	18.10	17.65	-3	58,370	-0.01%
2024/04/30	6	17.92	1	18.20	17.70	5	56,762	0.01%
2024/04/29	40	18.72	21	18.99	18.70	19	54,709	0.03%
2024/04/26	4	17.25	8.5	17.87	18.00	-4.5	51,423	-0.01%
2024/04/25	3	17.55	7	17.45	17.40	-4	48,615	-0.01%
2024/04/24	4	16.69	3	17.15	16.85	1	45,880	0.00%
2024/04/23	6	16.73	3	16.40	16.85	3	44,270	0.01%
2024/04/22	22	17.43	14	17.57	16.70	8	41,457	0.02%
2024/04/19	39	16.25	30.1	16.72	17.45	8.9	35,762	0.02%
2024/04/18	19	16.09	19	16.38	16.80	0	30,884	0.00%
2024/04/15	1	15.90	11	15.87	15.85	-10	27,466	-0.04%
2024/04/12	1	16.15	2	16.00	16.00	-1	27,152	0.00%
2024/04/11	9	15.96	8	15.87	15.90	1	27,137	0.00%
2024/04/10	4	16.35	5	16.35	16.00	-1	26,713	0.00%
2024/04/09	16	16.34	9	16.28	16.60	7	25,244	0.03%
2024/04/08	5	15.98	76	16.03	16.05	-71	24,516	-0.29%
2024/04/03	85	16.10	3	15.83	15.85	82	24,017	0.34%
2024/04/02	3	15.48	164	15.48	15.95	-161	22,330	-0.72%	大賣/鉅額交易
2024/04/01	50	14.45	0	14.35	14.50	50	20,735	0.24%
2024/03/29	0	0.00	3	14.03	14.15	-3	20,935	-0.01%
2024/03/28	1	14.30	5	14.50	14.10	-4	21,398	-0.02%
2024/03/27	4	13.71	28	14.03	14.10	-24	22,234	-0.11%
2024/03/26	1	13.55	1	13.25	13.25	0	23,712	0.00%
2024/03/25	0	13.35	0	0.00	13.25	0	26,259	0.00%
2024/03/21	2	13.05	0	0.00	13.15	2	27,945	0.01%
2024/03/19	3	13.25	2	13.20	13.00	1	29,893	0.00%
2024/03/13	1	12.40	0	0.00	12.45	1	30,265	0.00%
2024/03/07	0	0.00	2	13.10	12.85	-2	30,125	-0.01%
2024/03/06	2	12.80	0	0.00	12.80	2	29,285	0.01%
2024/03/04	0	0.00	1	12.30	12.25	-1	28,766	0.00%
2024/03/01	0	0.00	1	12.25	12.30	-1	28,842	0.00%
2024/02/29	1	12.30	2	12.28	12.20	-1	28,864	0.00%
2024/02/22	1	12.30	0	0.00	12.35	1	28,860	0.00%
2024/02/20	0	0.00	10	12.52	12.65	-10	28,512	-0.04%
2024/02/19	2	12.30	0	0.00	12.35	2	28,234	0.01%
2024/02/16	10	12.60	0	0.00	12.65	10	27,363	0.04%
2024/02/05	2	12.33	0	0.00	12.35	2	26,921	0.01%
2024/02/02	2	12.28	0	0.00	12.40	2	26,960	0.01%
2024/01/31	1	12.30	0	0.00	12.30	1	27,368	0.00%
2024/01/19	0	0.00	1	12.40	12.55	-1	28,705	0.00%
2024/01/17	1	12.50	0	0.00	12.35	1	29,536	0.00%
2024/01/15	1	12.95	0	0.00	12.90	1	29,638	0.00%
2024/01/08	0	0.00	1	13.60	13.50	-1	33,909	0.00%
2024/01/03	3	13.43	0	0.00	13.35	3	33,950	0.01%
2023/12/29	6	13.36	0	0.00	13.30	6	33,103	0.02%
2023/12/25	1	13.65	0	0.00	13.50	1	31,396	0.00%
2023/12/22	0	0.00	1	13.90	13.65	-1	30,835	0.00%
2023/12/21	7	14.14	39.3	14.05	14.25	-32.3	29,300	-0.11%
2023/12/20	15	12.75	30	12.97	13.40	-15	26,328	-0.06%
2023/12/19	1	12.40	10	12.50	12.50	-9	23,347	-0.04%
2023/12/18	0	0.00	5	12.05	12.00	-5	21,634	-0.02%
2023/12/15	0	0.00	3	12.25	12.20	-3	21,265	-0.01%
2023/12/13	1	12.00	4	11.79	11.90	-3	18,847	-0.02%
2023/12/12	1	11.20	0	0.00	11.20	1	17,084	0.01%
2023/12/07	3	11.15	5	11.20	11.10	-2	16,815	-0.01%
2023/12/05	5	10.95	0	0.00	11.05	5	16,510	0.03%
2023/11/30	0	0.00	7	11.25	11.15	-7	16,280	-0.04%
2023/11/28	2	11.28	0	0.00	11.25	2	16,196	0.01%
2023/11/27	11	11.20	0	0.00	11.15	11	16,083	0.07%
2023/11/17	5	11.20	0	0.00	11.25	5	15,328	0.03%
2023/11/13	1	11.45	0	0.00	11.40	1	14,989	0.01%
2023/11/07	1	12.05	0	0.00	11.85	1	14,658	0.01%
2023/11/06	0	0.00	25	11.80	11.80	-25	14,042	-0.18%
2023/10/30	0	0.00	5	11.80	11.75	-5	13,471	-0.04%
2023/10/26	1	11.65	0	0.00	11.70	1	13,200	0.01%
2023/10/25	1	11.95	2	12.05	11.95	-1	12,951	-0.01%
2023/10/24	1	11.60	0	0.00	11.65	1	12,296	0.01%
2023/10/18	0	0.00	30	11.65	11.65	-30	11,544	-0.26%
2023/10/17	1	11.75	11	11.78	11.85	-10	11,463	-0.09%
2023/10/16	4	11.90	10	11.90	11.50	-6	10,271	-0.06%
2023/10/13	0	0.00	5	11.15	11.15	-5	8,274	-0.06%
2023/09/27	1	10.85	1	10.70	10.70	0	8,568	0.00%
2023/09/26	2	10.65	2	10.58	10.65	0	8,654	0.00%
2023/09/25	1	10.60	1	10.55	10.55	0	8,588	0.00%
2023/09/20	0	0.00	1	10.25	10.15	-1	8,516	-0.01%
2023/08/29	5	9.91	0	0.00	9.96	5	15,759	0.03%
2023/08/28	5	9.92	0	0.00	9.93	5	17,421	0.03%
2023/08/24	0	0.00	2	10.00	9.94	-2	19,610	-0.01%
2023/08/21	5	9.98	0	0.00	9.98	5	19,727	0.03%
2023/08/17	5	9.85	0	0.00	10.05	5	19,946	0.03%
2023/08/16	5	9.96	0	0.00	9.99	5	20,106	0.02%
2023/08/15	0	0.00	2	10.00	10.05	-2	20,136	-0.01%
2023/08/14	5	9.86	0	0.00	9.73	5	20,272	0.02%
2023/08/11	0	0.00	2	10.05	10.05	-2	20,223	-0.01%
2023/08/09	10	10.20	0	0.00	10.10	10	20,352	0.05%
2023/08/08	0	0.00	1	10.25	10.20	-1	20,371	0.00%
2023/08/04	0	0.00	1	10.15	10.25	-1	20,669	0.00%
2023/07/28	0	0.00	2	10.10	10.00	-2	20,896	-0.01%
2023/07/27	0	0.00	2	9.93	10.05	-2	20,931	-0.01%
2023/07/25	1	9.89	0	0.00	9.90	1	21,056	0.00%
2023/07/24	18	9.89	1	9.82	9.92	17	21,084	0.08%
2023/07/21	6	10.17	3	10.10	10.10	3	21,144	0.01%
2023/07/20	8	10.55	0	0.00	10.40	8	21,338	0.04%
2023/07/18	33	11.20	0	0.00	11.05	33	21,439	0.15%
2023/07/14	10	11.25	0	0.00	11.25	10	21,842	0.05%
2023/07/13	2	11.20	5	11.25	11.20	-3	22,637	-0.01%
2023/07/12	1	11.35	0	0.00	11.25	1	23,698	0.00%
2023/07/11	7	11.39	1	11.35	11.40	6	25,030	0.02%
2023/07/10	12	11.20	0	0.00	11.15	12	27,997	0.04%
2023/07/07	10	11.15	5	11.10	11.15	5	28,977	0.02%
2023/07/06	0	0.00	5	11.20	11.30	-5	29,222	-0.02%
2023/07/05	5	11.40	0	0.00	11.30	5	29,110	0.02%
2023/07/04	1	11.10	0	0.00	11.10	1	28,899	0.00%
2023/07/03	1	11.30	0	0.00	11.20	1	28,571	0.00%
2023/06/28	0	0.00	20	11.00	10.95	-20	28,445	-0.07%
2023/06/27	0	0.00	2	11.00	10.95	-2	28,408	-0.01%
2023/06/19	0	0.00	1	11.20	11.20	-1	27,838	0.00%
2023/06/12	1	11.55	15	11.65	11.55	-14	26,812	-0.05%
2023/06/09	3	11.58	11	11.50	11.50	-8	26,535	-0.03%
2023/06/08	1	11.30	1	11.30	11.25	0	25,848	0.00%
2023/06/07	2	11.45	1	11.40	11.35	1	25,447	0.00%
2023/06/06	57	11.79	120	11.69	11.60	-63	24,502	-0.26%	大賣/
2023/06/05	72	11.39	55	11.45	11.50	17	23,277	0.07%
2023/06/01	70	11.32	61	11.45	11.30	9	21,415	0.04%
2023/05/31	63	11.31	161	11.07	11.45	-98	19,741	-0.50%	大賣/
2023/05/30	0	0.00	100	10.48	10.45	-100	17,801	-0.56%
2023/05/29	50	10.30	3	10.20	10.25	47	17,529	0.27%
2023/05/26	100	10.25	0	0.00	10.20	100	17,501	0.57%
2023/05/23	50	10.45	0	0.00	10.45	50	17,232	0.29%
2023/05/22	0	0.00	150	10.57	10.60	-150	17,093	-0.88%	大賣/鉅額交易
2023/05/18	0	0.00	27	10.40	10.40	-27	16,782	-0.16%
2023/05/17	5	10.30	0	0.00	10.30	5	16,517	0.03%
2023/05/11	0	0.00	10	10.13	10.10	-10	16,037	-0.06%
2023/05/10	6	10.40	0	0.00	10.45	6	15,793	0.04%
2023/05/08	74	10.43	20	10.60	10.40	54	15,613	0.35%
2023/05/05	0	0.00	8	10.50	10.50	-8	15,587	-0.05%
2023/05/04	0	0.00	2	10.40	10.40	-2	15,334	-0.01%
2023/05/02	2	10.35	3	10.35	10.35	-1	15,154	-0.01%
2023/04/27	5	10.20	0	0.00	10.25	5	14,811	0.03%
2023/04/26	3	10.20	0	0.00	10.30	3	14,661	0.02%
2023/04/24	101	10.35	11	10.40	10.35	90	13,900	0.65%	大買/
2023/04/20	4	10.55	0	0.00	10.40	4	12,939	0.03%
2023/04/19	0	0.00	200	10.45	10.55	-200	12,420	-1.61%	大賣/鉅額交易
2023/04/18	0	0.00	1	10.75	10.85	-1	11,589	-0.01%
2023/04/17	14	11.04	14	11.11	11.30	0	10,708	0.00%
2023/04/14	14	10.80	10	10.85	10.80	4	9,511	0.04%
2023/04/13	91	11.42	31	11.26	11.15	60	8,058	0.74%
2023/04/12	6	10.40	31	10.54	10.60	-25	4,749	-0.53%
2023/04/11	0	0.00	10	9.55	9.65	-10	3,528	-0.28%
2023/03/31	0	0.00	100	9.23	9.26	-100	3,061	-3.27%
2023/03/30	0	0.00	104	9.21	9.22	-104	2,984	-3.48%	大賣/鉅額交易
2023/03/29	0	0.00	45	9.12	9.17	-45	2,909	-1.55%
2023/03/28	0	0.00	100	9.11	9.10	-100	2,902	-3.45%
2023/03/27	0	0.00	115	9.10	9.13	-115	2,873	-4.00%	大賣/鉅額交易
2023/03/21	5	9.22	0	0.00	9.19	5	2,745	0.18%
2023/03/20	5	9.14	0	0.00	9.18	5	2,736	0.18%
2023/03/17	10	9.06	0	0.00	9.10	10	2,702	0.37%
2023/03/16	10	9.04	0	0.00	9.01	10	2,713	0.37%
2023/03/15	0	0.00	1	9.21	9.07	-1	2,623	-0.04%
2023/03/14	0	0.00	6	8.90	8.94	-6	2,458	-0.24%
2023/03/13	4	8.71	0	0.00	8.69	4	2,228	0.18%
2023/03/09	0	0.00	2	8.85	8.85	-2	2,266	-0.09%
2023/03/08	2	8.82	0	0.00	8.83	2	2,289	0.09%
2023/03/07	2	8.82	0	0.00	8.84	2	2,306	0.09%
2023/03/06	0	0.00	55	8.84	8.84	-55	2,309	-2.38%
2023/03/03	0	0.00	2	8.79	8.79	-2	2,306	-0.09%
2023/03/01	4	8.70	2	8.78	8.69	2	2,317	0.09%
2023/02/24	4	8.72	4	8.79	8.81	0	2,289	0.00%
2023/02/23	0	0.00	2	8.82	8.79	-2	2,235	-0.09%
2023/02/21	2	8.60	10	8.72	8.74	-8	2,183	-0.37%
2023/02/20	0	0.00	14	8.68	8.71	-14	2,208	-0.63%
2023/02/17	3	8.53	2	8.60	8.58	1	2,220	0.05%
2023/02/16	0	0.00	0.2	8.56	8.56	-0.2	2,237	-0.01%
2023/02/15	12	8.54	0	0.00	8.51	12	2,261	0.53%
2023/02/14	6.2	8.57	0	0.00	8.57	6.2	2,252	0.28%
2023/02/13	2.3	8.52	2	8.58	8.57	0.3	2,250	0.01%
2023/02/10	2	8.56	0	0.00	8.57	2	2,235	0.09%
2023/02/09	2.5	8.65	0	0.00	8.65	2.5	2,237	0.11%
2023/02/08	5	8.68	1	8.72	8.73	4	2,241	0.18%
2023/02/07	0	0.00	10	8.64	8.65	-10	2,200	-0.45%
2023/02/03	0	0.00	10	8.58	8.60	-10	2,185	-0.46%
2023/02/02	0	0.00	1	8.50	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	1	8.39	8.48	-1	2,125	-0.05%
2023/01/31	0	0.00	2	8.38	8.38	-2	2,102	-0.10%
2023/01/30	0.3	8.27	4	8.31	8.33	-3.7	2,109	-0.18%
2023/01/17	0	0.00	0	8.33	8.23	0	2,113	0.00%
2023/01/16	0.2	8.20	0	0.00	8.23	0.2	2,140	0.01%
2023/01/13	0.5	8.22	0	0.00	8.27	0.5	2,169	0.02%
2023/01/12	0	0.00	4	8.33	8.30	-4	2,373	-0.17%
2023/01/11	0	0.00	5	8.23	8.26	-5	2,365	-0.21%
2023/01/10	2	8.20	0	0.00	8.22	2	2,398	0.08%
2023/01/06	0	0.00	2	8.18	8.18	-2	2,502	-0.08%
2023/01/04	2	8.11	0	0.00	8.16	2	2,686	0.07%
2022/12/28	0	0.00	1	8.18	8.18	-1	2,801	-0.04%
2022/12/26	4	8.23	0	0.00	8.23	4	2,837	0.14%
2022/12/23	2	8.24	0	0.00	8.25	2	2,863	0.07%
2022/12/22	2	8.29	0	0.00	8.29	2	2,920	0.07%
2022/12/21	0	0.00	1	8.31	8.29	-1	2,984	-0.03%
2022/12/20	6	8.33	5	8.26	8.26	1	3,035	0.03%
2022/12/16	0.5	8.35	0	0.00	8.36	0.5	3,166	0.02%
2022/12/14	0	0.00	2	8.51	8.51	-2	3,393	-0.06%
2022/12/13	2.5	8.39	0	0.00	8.40	2.5	3,412	0.07%
2022/12/12	2	8.28	2	8.38	8.43	0	3,462	0.00%
2022/12/08	0	0.00	8	8.26	8.37	-8	3,511	-0.23%
2022/12/07	6	8.19	0	0.00	8.17	6	3,517	0.17%
2022/12/06	3	8.26	0	0.00	8.22	3	3,529	0.08%
2022/12/05	2	8.32	0	0.00	8.32	2	3,520	0.06%
2022/11/30	1	8.24	0	0.00	8.27	1	3,507	0.03%
2022/11/28	2	8.12	2	8.18	8.21	0	3,479	0.00%
2022/11/25	0	0.00	2	8.24	8.19	-2	3,476	-0.06%
2022/11/23	0	0.00	2	8.16	8.16	-2	3,473	-0.06%
2022/11/22	0	0.00	43	8.06	8.07	-43	3,494	-1.23%
2022/11/18	0	0.00	2	8.09	8.09	-2	3,588	-0.06%
2022/11/16	2	8.12	0	0.00	8.05	2	3,709	0.05%
2022/11/15	4	8.20	2	8.24	8.23	2	3,700	0.05%
2022/11/14	2	8.23	0	0.00	8.23	2	3,696	0.05%
2022/11/11	0	0.00	4	8.22	8.21	-4	3,739	-0.11%
2022/11/10	4	8.13	0	0.00	8.16	4	3,754	0.11%
2022/11/09	2	8.18	0	0.00	8.18	2	3,773	0.05%
2022/11/08	1	8.20	2	8.22	8.18	-1	3,803	-0.03%
2022/11/07	2	8.13	2	8.20	8.18	0	3,834	0.00%
2022/11/03	2	8.03	0	0.00	8.05	2	3,845	0.05%
2022/11/02	0	0.00	2	8.13	8.11	-2	3,861	-0.05%
2022/11/01	2	8.04	0	0.00	8.04	2	3,842	0.05%
2022/10/26	0	0.00	4	7.81	7.75	-4	3,874	-0.10%
2022/10/21	6	7.71	2	7.69	7.69	4	3,904	0.10%
2022/10/20	4	7.65	8	7.75	7.81	-4	3,877	-0.10%
2022/10/19	4	7.82	0	0.00	7.76	4	3,682	0.11%
2022/10/18	0	0.00	6	7.81	7.85	-6	3,666	-0.16%
2022/10/17	0	0.00	2	7.70	7.68	-2	3,626	-0.06%
2022/10/14	6	7.62	4	7.70	7.62	2	3,589	0.06%
2022/10/13	2	7.93	2	7.56	7.55	0	3,534	0.00%
2022/10/05	2	8.05	0	0.00	8.05	2	3,366	0.06%
2022/09/29	7	8.03	0	0.00	8.05	7	3,316	0.21%
2022/09/23	10	8.42	0	0.00	8.35	10	3,175	0.31%
2022/09/22	30	8.48	0	0.00	8.48	30	3,142	0.95%
2022/08/29	1	9.30	0	0.00	9.29	1	2,980	0.03%
2022/08/26	0	0.00	2	9.45	9.45	-2	2,975	-0.07%
2022/08/25	9	9.41	0	0.00	9.33	9	2,958	0.30%
2022/08/17	0	0.00	2	9.20	9.19	-2	2,880	-0.07%
2022/08/16	2	9.13	0	0.00	9.13	2	2,865	0.07%
2022/08/12	0	0.00	2	9.07	9.12	-2	2,824	-0.07%
2022/08/11	0	0.00	8	9.01	9.03	-8	2,815	-0.28%
2022/08/10	10	8.91	0	0.00	8.92	10	2,819	0.35%
2022/08/09	2	8.85	2	8.92	8.91	0	2,826	0.00%
2022/08/08	0	0.00	2	8.92	8.92	-2	2,858	-0.07%
2022/08/05	0	0.00	2	8.89	8.90	-2	2,886	-0.07%
2022/08/04	2	8.74	2	8.82	8.76	0	2,964	0.00%
2022/08/02	4	8.92	0	0.00	8.92	4	3,001	0.13%
2022/07/29	0	0.00	1	8.85	8.83	-1	3,103	-0.03%
2022/07/28	0	0.00	1	8.81	8.77	-1	3,124	-0.03%
2022/07/26	0	0.00	4	8.79	8.75	-4	3,204	-0.12%
2022/07/25	0	0.00	4	8.74	8.74	-4	3,241	-0.12%
2022/07/22	4	8.71	0	0.00	8.68	4	3,286	0.12%
2022/07/21	4	8.65	4	8.72	8.73	0	3,375	0.00%
2022/07/20	6	8.70	2	8.82	8.66	4	3,439	0.12%
2022/07/19	2	8.72	6	8.78	8.72	-4	3,533	-0.11%
2022/07/18	6	8.68	0	0.00	8.67	6	3,579	0.17%
2022/07/14	0	0.00	2	8.68	8.67	-2	3,710	-0.05%
2022/07/13	2	8.58	2	8.61	8.58	0	3,803	0.00%
2022/07/12	2	8.47	2	8.38	8.37	0	4,031	0.00%
2022/07/11	4	8.59	2	8.56	8.56	2	4,141	0.05%
2022/07/08	0	0.00	2	8.63	8.61	-2	4,448	-0.04%
2022/07/07	2	8.52	0	0.00	8.52	2	4,508	0.04%
2022/07/01	5	8.52	0	0.00	8.46	5	5,674	0.09%
2022/06/09	36	9.24	0	0.00	9.22	36	9,892	0.36%
2022/06/07	0	0.00	3	9.26	9.22	-3	9,938	-0.03%
2022/06/02	2	9.20	2	9.28	9.24	0	9,972	0.00%
2022/05/31	0	0.00	2	9.26	9.24	-2	9,973	-0.02%
2022/05/18	0	0.00	5	9.10	9.18	-5	10,045	-0.05%
2022/05/09	2	9.17	0	0.00	9.03	2	10,000	0.02%
2022/05/06	2	9.32	2	9.43	9.46	0	9,944	0.00%
2022/05/05	1	9.55	0	0.00	9.55	1	9,954	0.01%
2022/05/04	0	0.00	4	9.55	9.55	-4	9,956	-0.04%
2022/05/03	2	9.46	0	0.00	9.47	2	10,018	0.02%
2022/04/29	2	9.51	0	0.00	9.55	2	10,041	0.02%
2022/04/28	0	0.00	2	9.52	9.51	-2	10,089	-0.02%
2022/04/27	2	9.30	6.7	9.31	9.35	-4.7	10,096	-0.05%
2022/04/26	2	9.60	0	0.00	9.49	2	10,025	0.02%
2022/04/25	0	0.00	2	9.65	9.60	-2	10,074	-0.02%
2022/04/20	4	9.63	4	9.70	9.62	0	10,489	0.00%
2022/04/15	7.7	9.96	0	0.00	9.94	7.7	10,222	0.08%
2022/04/14	22	10.10	5	10.10	10.05	17	10,123	0.17%
2022/04/12	10	10.00	0	0.00	10.05	10	9,793	0.10%
2022/04/11	25	10.13	4	10.05	10.10	21	9,679	0.22%
2022/04/07	20	10.08	1	9.99	9.96	19	9,246	0.21%
2022/04/06	0	0.00	20	10.45	10.50	-20	8,898	-0.22%
2022/04/01	5	10.05	0	0.00	10.35	5	8,592	0.06%
2022/03/31	5	10.05	0	0.00	10.05	5	8,145	0.06%
2022/03/29	10	10.00	0	0.00	9.92	10	7,810	0.13%
2022/03/28	1	9.97	2	10.04	10.10	-1	7,491	-0.01%
2022/03/23	1	10.00	2	9.97	9.84	-1	6,748	-0.01%
2022/03/22	2	9.83	5	9.86	9.93	-3	6,242	-0.05%
2022/03/18	1	9.40	0	0.00	9.43	1	5,365	0.02%
2022/03/16	0	0.00	4	9.20	9.16	-4	4,895	-0.08%
2022/03/14	0	0.00	40	9.04	9.04	-40	4,482	-0.89%
2022/02/18	0	0.00	2	9.01	9.00	-2	4,650	-0.04%
2022/02/17	0	0.00	5	9.04	9.01	-5	4,684	-0.11%
2022/02/15	0	0.00	2	9.07	8.97	-2	4,826	-0.04%
2022/01/26	0	0.00	1	8.77	8.77	-1	6,277	-0.02%
2022/01/25	5	8.77	0	0.00	8.80	5	6,280	0.08%
2022/01/20	0	0.00	1	9.15	9.14	-1	6,118	-0.02%
2022/01/18	0	0.00	1	9.12	9.05	-1	6,058	-0.02%
2022/01/17	1	9.15	0	0.00	9.14	1	5,960	0.02%
2022/01/14	5	9.10	0	0.00	9.19	5	5,781	0.09%
2022/01/13	2	9.15	30	9.12	9.18	-28	5,749	-0.49%
2022/01/11	1	8.92	0	0.00	8.92	1	5,476	0.02%
2022/01/04	20	8.97	0	0.00	8.95	20	5,528	0.36%
2021/12/30	20	9.06	0	0.00	9.06	20	5,507	0.36%
2021/12/28	20	8.94	0	0.00	8.93	20	5,328	0.38%
2021/12/27	20	8.92	3	8.95	8.92	17	5,360	0.32%
2021/12/23	2	8.82	0	0.00	8.85	2	5,377	0.04%
2021/12/17	0	0.00	2	8.87	8.87	-2	5,455	-0.04%
2021/12/16	2	8.80	2	8.88	8.81	0	5,501	0.00%
2021/12/15	2	8.78	0	0.00	8.80	2	5,552	0.04%
2021/12/13	0	0.00	2	8.92	8.89	-2	5,754	-0.03%
2021/12/08	2	8.85	0	0.00	8.85	2	6,237	0.03%
2021/12/07	2	8.82	0	0.00	8.86	2	6,252	0.03%
2021/12/06	0	0.00	30	8.79	8.79	-30	6,230	-0.48%
2021/11/30	2	8.78	0	0.00	8.77	2	6,364	0.03%
2021/11/24	1	9.03	0	0.00	9.03	1	6,625	0.02%
2021/11/18	0	0.00	2	9.10	9.12	-2	6,635	-0.03%
2021/11/16	10	8.98	0	0.00	8.95	10	6,510	0.15%
2021/11/12	16	9.08	0	0.00	9.08	16	6,443	0.25%
2021/11/10	2	9.13	9	9.20	9.13	-7	6,443	-0.11%
2021/11/09	2	9.03	0	0.00	9.07	2	6,288	0.03%
2021/11/08	32	9.32	0	0.00	9.15	32	6,103	0.52%
2021/11/05	0	0.00	8	9.37	9.39	-8	5,776	-0.14%
2021/11/03	2	8.80	2	8.86	8.91	0	5,085	0.00%
2021/10/08	5	8.50	0	0.00	8.48	5	5,674	0.09%
2021/10/07	5	8.33	6	8.39	8.45	-1	5,766	-0.02%
2021/10/06	16	8.33	2	8.25	8.25	14	5,905	0.24%
2021/10/05	6	8.30	8	8.35	8.40	-2	5,964	-0.03%
2021/10/01	11	8.54	0	0.00	8.53	11	6,069	0.18%
2021/09/30	2	8.64	0	0.00	8.69	2	6,143	0.03%
2021/09/17	0	0.00	15	9.12	9.08	-15	6,739	-0.22%
2021/09/13	0	0.00	3	9.10	9.11	-3	6,740	-0.04%
2021/08/27	0	0.00	2	8.71	8.74	-2	6,514	-0.03%
2021/08/26	2	8.65	0	0.00	8.66	2	6,702	0.03%
2021/08/25	0	0.00	23	8.67	8.66	-23	6,919	-0.33%
2021/08/23	0	0.00	9	8.37	8.45	-9	7,014	-0.13%
2021/08/20	4	8.27	3	8.28	8.24	1	7,203	0.01%
2021/08/18	4	8.43	2	8.44	8.51	2	7,494	0.03%
2021/08/17	2	8.60	2	8.46	8.46	0	7,572	0.00%
2021/08/16	3	8.69	0	0.00	8.63	3	7,608	0.04%
2021/08/13	2	8.83	3	8.88	8.80	-1	7,637	-0.01%
2021/08/04	5	8.85	0	0.00	8.88	5	10,142	0.05%
2021/08/03	5	8.88	1	8.83	8.88	4	10,686	0.04%
2021/07/28	1	8.74	0	0.00	8.74	1	11,760	0.01%
2021/07/23	0	0.00	3	8.77	8.90	-3	14,266	-0.02%
2021/07/22	4	8.69	2	8.63	8.63	2	14,785	0.01%
2021/07/21	0	0.00	2	8.65	8.65	-2	15,431	-0.01%
2021/07/20	0	0.00	2	8.80	8.80	-2	16,210	-0.01%
2021/07/19	2	8.89	0	0.00	8.91	2	18,742	0.01%
2021/07/16	2	8.91	2	8.96	8.90	0	21,815	0.00%
2021/07/15	4	8.79	4	8.86	8.86	0	22,189	0.00%
2021/07/14	10	8.76	0	0.00	8.75	10	23,180	0.04%
2021/07/13	4	8.93	0	0.00	8.85	4	23,790	0.02%
2021/07/12	20	8.98	0	0.00	8.96	20	23,872	0.08%
2021/07/09	10	9.00	2	9.07	8.97	8	24,263	0.03%
2021/07/01	2	8.94	2	9.01	9.00	0	25,368	0.00%
2021/06/30	2	9.00	0	0.00	8.94	2	25,199	0.01%
2021/06/29	20	8.94	0	0.00	8.90	20	25,170	0.08%
2021/06/24	5	9.16	3	9.08	9.14	2	25,110	0.01%
2021/06/17	2	9.09	0	0.00	9.09	2	25,285	0.01%
2021/06/15	0	0.00	2	9.06	9.07	-2	25,985	-0.01%
2021/06/11	0	0.00	4	9.04	9.00	-4	25,989	-0.02%
2021/06/10	6	9.01	2	9.07	8.98	4	26,001	0.02%
2021/06/08	2	9.06	9	9.12	9.07	-7	25,997	-0.03%
2021/06/07	4	9.12	2	9.17	9.06	2	26,055	0.01%
2021/06/04	2	9.28	2	9.20	9.20	0	25,989	0.00%
2021/06/01	1	9.01	0	0.00	9.04	1	25,615	0.00%
2021/05/31	0	0.00	1.4	9.01	9.00	-1.4	25,654	-0.01%
2021/05/28	1	9.05	0.3	9.01	9.01	0.7	25,598	0.00%
2021/05/24	2	8.96	0	8.92	8.96	2	25,310	0.01%
2021/05/20	0	0.00	10	8.88	8.77	-10	25,376	-0.04%
2021/05/19	4	8.74	0	0.00	8.88	4	25,292	0.02%
2021/05/18	0	0.00	2	8.18	8.77	-2	25,200	-0.01%
2021/05/17	13	8.25	1	8.50	8.04	12	25,059	0.05%
2021/05/14	1	9.13	38	9.15	8.92	-37	24,531	-0.15%
2021/05/13	5	8.75	0	0.00	8.95	5	24,282	0.02%
2021/05/12	6	9.17	2	9.25	9.15	4	23,904	0.02%
2021/05/11	3	9.93	60	10.50	10.05	-57	23,032	-0.25%
2021/05/10	0	0.00	6	10.45	10.45	-6	22,545	-0.03%
2021/05/07	5	10.24	4	10.30	10.25	1	22,474	0.00%
2021/05/05	6	10.32	2	10.28	10.15	4	21,959	0.02%
2021/05/04	60	10.53	2	10.35	9.98	58	21,897	0.26%
2021/04/29	33	10.75	26	10.79	10.80	7	20,756	0.03%
2021/04/28	5	10.60	3	10.38	10.55	2	19,900	0.01%
2021/04/27	2	10.45	30	10.45	10.45	-28	19,460	-0.14%
2021/04/26	16	10.63	11	10.71	10.65	5	19,166	0.03%
2021/04/23	58	11.46	8.1	11.22	11.05	49.9	18,381	0.27%
2021/04/22	51	10.32	38.6	10.48	11.10	12.4	16,093	0.08%
2021/04/21	6	9.99	26	10.01	10.10	-20	13,194	-0.15%
2021/04/20	3	10.06	0	0.00	10.10	3	12,851	0.02%
2021/04/19	5	9.85	201	9.75	9.90	-196	12,155	-1.61%	大賣/鉅額交易
2021/04/16	118	9.44	170	9.49	9.51	-52	11,828	-0.44%	大買/大賣/
2021/04/15	0	0.00	142	9.51	9.51	-142	11,929	-1.19%	大賣/鉅額交易
2021/04/14	240	9.22	172	9.28	9.28	68	11,754	0.58%	大買/大賣/
2021/04/13	146	9.45	10	9.42	9.18	136	12,099	1.12%	大買/鉅額交易
2021/04/12	2.1	9.17	0	0.00	9.32	2.1	11,918	0.02%
2021/04/08	0	0.00	8	9.04	9.05	-8	12,404	-0.06%
2021/04/06	4	8.87	0	0.00	8.90	4	13,894	0.03%
2021/04/01	90	8.89	0	0.00	8.89	90	14,778	0.61%
2021/03/30	0	0.00	40	8.98	8.96	-40	15,499	-0.26%
2021/03/23	10	8.83	0	0.00	8.82	10	16,972	0.06%
2021/03/22	20	8.91	0	0.00	8.91	20	17,138	0.12%
2021/03/19	61	9.03	0	0.00	9.01	61	17,440	0.35%
2021/03/18	60	9.14	212	9.18	9.16	-152	18,251	-0.83%	大賣/鉅額交易
2021/03/17	10	8.96	0	0.00	8.96	10	17,861	0.06%
2021/03/12	21	8.98	0	0.00	9.00	21	19,372	0.11%
2021/03/11	100	9.04	50	9.06	9.06	50	19,676	0.25%
2021/02/25	0	0.00	1	9.02	9.03	-1	27,640	0.00%
2021/02/23	0	0.00	50	9.01	9.13	-50	27,486	-0.18%
2021/02/22	20	9.01	20	9.05	9.01	0	27,364	0.00%
2021/02/19	36	8.96	0	0.00	8.99	36	27,316	0.13%
2021/02/18	80	8.88	140	8.98	9.01	-60	27,282	-0.22%	大賣/
2021/02/05	0	0.00	10	8.64	8.57	-10	27,010	-0.04%
2021/02/03	0	0.00	10	8.57	8.59	-10	27,159	-0.04%
2021/01/29	30	8.61	5	8.51	8.34	25	27,278	0.09%
2021/01/28	1	8.72	0	0.00	8.64	1	27,095	0.00%
2021/01/26	10	8.86	0	0.00	8.80	10	26,952	0.04%
2021/01/21	142	9.08	131	9.19	9.04	11	26,503	0.04%	大買/大賣/
2021/01/20	159	9.04	0	0.00	8.97	159	26,179	0.61%	大買/鉅額交易
2021/01/19	80	9.06	90	9.22	9.20	-10	25,958	-0.04%
2021/01/18	1	8.99	0	0.00	8.98	1	25,545	0.00%
2021/01/15	102	9.02	101	9.14	9.08	1	25,420	0.00%	大買/大賣/
2021/01/14	12	9.13	0	0.00	9.14	12	25,126	0.05%
2021/01/12	15	9.38	0	0.00	9.25	15	24,771	0.06%
2021/01/08	3	9.80	0	0.00	9.78	3	24,098	0.01%
2021/01/06	16	9.85	0	0.00	9.79	16	23,490	0.07%
2021/01/05	5	10.00	0	0.00	10.05	5	22,877	0.02%
2021/01/04	5	10.10	10	10.33	10.25	-5	22,612	-0.02%
2020/12/31	0	0.00	1	10.00	10.00	-1	22,054	0.00%
2020/12/30	8	10.19	0	0.00	10.00	8	21,622	0.04%
2020/12/29	0	0.00	3	10.32	10.35	-3	20,837	-0.01%
2020/12/28	0	0.00	22	9.93	10.10	-22	19,890	-0.11%
2020/12/25	1	9.80	0	0.00	9.70	1	18,950	0.01%
2020/12/24	10	9.59	0	0.00	9.60	10	18,625	0.05%
2020/12/23	1	9.52	0	0.00	9.48	1	18,262	0.01%
2020/12/22	0	0.00	21	9.39	9.39	-21	18,028	-0.12%
2020/12/21	21	9.29	50	9.35	9.31	-29	17,152	-0.17%
2020/12/17	0	0.00	20	9.23	9.23	-20	17,001	-0.12%
2020/12/16	233	9.41	40	9.36	9.27	193	16,876	1.14%	大買/鉅額交易
2020/12/15	255	9.26	103	9.27	9.21	152	16,610	0.92%	大買/大賣/鉅額交易
2020/12/14	113	9.20	190	9.29	9.46	-77	16,176	-0.48%	大買/大賣/
2020/12/10	32	8.90	70	8.98	8.90	-38	15,159	-0.25%
2020/12/09	219	8.98	0	0.00	8.92	219	14,908	1.47%	大買/鉅額交易
2020/12/08	4	8.75	0	0.00	8.70	4	14,513	0.03%
2020/12/07	230	9.20	45	9.21	9.12	185	13,856	1.34%	大買/鉅額交易
2020/12/04	85	9.14	88	9.23	9.28	-3	13,621	-0.02%
2020/12/03	39	9.27	31	9.36	9.28	8	13,063	0.06%
2020/12/02	0	0.00	464	9.41	9.65	-464	11,706	-3.96%	大賣/鉅額交易
2020/12/01	221	9.13	154	9.22	9.10	67	10,290	0.65%	大買/大賣/
2020/11/30	21	8.36	170	8.70	8.99	-149	7,751	-1.92%	大賣/鉅額交易
2020/11/26	92	8.03	0	0.00	8.04	92	6,331	1.45%
2020/11/25	0	0.00	20	7.86	7.88	-20	6,286	-0.32%
2020/11/24	0	0.00	18	7.79	7.76	-18	6,251	-0.29%
2020/11/23	2	7.68	0	0.00	7.71	2	6,323	0.03%
2020/11/19	0	0.00	2	7.70	7.68	-2	6,397	-0.03%
2020/11/18	0	0.00	19	7.61	7.67	-19	6,408	-0.30%
2020/11/17	2	7.57	10	7.58	7.59	-8	6,565	-0.12%
2020/11/16	2	7.60	4	7.60	7.59	-2	6,767	-0.03%
2020/11/13	22	7.60	1	7.59	7.60	21	6,831	0.31%
2020/11/12	0	0.00	1	7.63	7.61	-1	7,017	-0.01%
2020/11/11	30	7.68	42	7.73	7.74	-12	7,425	-0.16%
2020/11/09	10	7.53	14	7.55	7.64	-4	7,573	-0.05%
2020/11/06	0	0.00	22	7.46	7.44	-22	7,658	-0.29%
2020/11/04	2	7.41	0	0.00	7.40	2	7,997	0.03%
2020/11/03	2	7.41	2	7.44	7.41	0	8,113	0.00%
2020/10/30	13	7.37	2	7.33	7.33	11	8,185	0.13%
2020/10/29	0	0.00	30	7.38	7.40	-30	8,239	-0.36%
2020/10/28	20	7.46	0	0.00	7.48	20	8,244	0.24%
2020/10/27	0	0.00	2.8	7.53	7.56	-2.8	8,195	-0.03%
2020/10/26	0	0.00	2	7.55	7.56	-2	8,174	-0.02%
2020/10/23	2	7.51	0	0.00	7.51	2	8,196	0.02%
2020/10/21	0	0.00	2	7.49	7.50	-2	8,350	-0.02%
2020/10/20	4	7.47	0	0.00	7.44	4	8,500	0.05%
2020/10/16	2	7.48	4	7.44	7.44	-2	8,838	-0.02%
2020/10/15	2	7.56	2	7.61	7.55	0	8,802	0.00%
2020/10/14	2	7.54	2	7.57	7.56	0	8,831	0.00%
2020/10/13	4	7.59	0	0.00	7.55	4	9,202	0.04%
2020/10/12	2	7.64	4	7.67	7.63	-2	9,177	-0.02%
2020/10/08	12	7.67	2	7.70	7.64	10	9,236	0.11%
2020/10/07	2	7.61	14	7.65	7.63	-12	9,282	-0.13%
2020/10/06	10	7.56	2	7.58	7.58	8	9,364	0.09%
2020/10/05	2	7.52	0	0.00	7.52	2	9,497	0.02%
2020/09/29	28	7.66	4	7.55	7.55	24	9,636	0.25%
2020/09/28	20	7.59	8	7.71	7.73	12	9,611	0.12%
2020/09/25	2	7.51	5	7.44	7.46	-3	9,578	-0.03%
2020/09/24	25	7.67	3	7.53	7.51	22	9,479	0.23%
2020/09/23	4	7.90	4	7.79	7.79	0	9,314	0.00%
2020/09/22	0	0.00	4	8.13	8.09	-4	9,202	-0.04%
2020/09/21	0	0.00	2	8.27	8.25	-2	9,054	-0.02%
2020/09/17	2	8.23	2	8.26	8.26	0	8,992	0.00%
2020/09/16	56	8.26	0	0.00	8.20	56	8,960	0.62%
2020/09/15	2	8.32	1	8.33	8.31	1	8,881	0.01%
2020/09/14	2	8.34	0	0.00	8.34	2	8,859	0.02%
2020/09/11	50	8.45	22	8.47	8.34	28	8,839	0.32%
2020/09/10	2	8.38	25	8.41	8.39	-23	8,717	-0.26%
2020/09/09	40	8.31	0	0.00	8.32	40	8,627	0.46%
2020/09/08	5	8.36	20	8.33	8.29	-15	8,513	-0.18%
2020/09/07	3	8.33	44	8.34	8.30	-41	8,457	-0.48%
2020/09/04	6	8.11	66	8.12	8.16	-60	8,184	-0.73%
2020/09/03	0	0.00	20	8.16	8.12	-20	8,110	-0.25%
2020/09/02	20	8.06	0	0.00	8.08	20	8,035	0.25%
2020/08/31	21	8.20	12	8.26	8.17	9	8,022	0.11%
2020/08/28	20	8.15	0	0.00	8.12	20	7,868	0.25%
2020/08/27	0	0.00	35	8.10	8.10	-35	7,843	-0.45%
2020/08/26	0	0.00	21	8.05	8.00	-21	7,693	-0.27%
2020/08/25	34	8.05	10	8.07	8.01	24	7,963	0.30%
2020/08/21	5	7.93	0	0.00	7.95	5	7,870	0.06%
2020/08/20	20	8.01	0	0.00	7.77	20	7,681	0.26%
2020/08/19	20	8.16	0	0.00	8.10	20	7,487	0.27%
2020/08/18	21	8.05	25	8.15	8.11	-4	7,395	-0.05%
2020/08/17	12	8.15	20	8.16	8.15	-8	7,234	-0.11%
2020/08/14	0	0.00	0.1	7.81	7.84	-0.1	6,715	0.00%
2020/08/13	40	7.90	0	0.00	7.77	40	6,556	0.61%
2020/08/12	20	8.04	40	8.00	8.01	-20	6,386	-0.31%
2020/08/10	0	0.00	13	7.96	7.99	-13	6,005	-0.22%
2020/08/04	0	0.00	5	7.65	7.69	-5	5,730	-0.09%
2020/07/29	0	0.00	2	7.50	7.46	-2	5,665	-0.04%
2020/07/28	5	7.33	0	0.00	7.26	5	5,673	0.09%
2020/07/24	0	0.00	10	7.69	7.57	-10	5,689	-0.18%
2020/07/23	0	0.00	50	7.69	7.73	-50	5,572	-0.90%
2020/07/22	0	0.00	20	7.55	7.52	-20	5,354	-0.37%
2020/07/21	10	7.46	0	0.00	7.44	10	5,245	0.19%
2020/07/20	20	7.36	0	0.00	7.41	20	5,264	0.38%
2020/07/17	45	7.52	6	7.62	7.39	39	5,250	0.74%
2020/07/16	0	0.00	2	7.24	7.25	-2	4,937	-0.04%
2020/07/15	4	7.21	167	7.20	7.18	-163	4,939	-3.30%	大賣/鉅額交易
2020/07/14	32	7.30	0	0.00	7.28	32	4,911	0.65%
2020/07/09	0	0.00	1	7.30	7.27	-1	4,711	-0.02%
2020/07/08	0	0.00	1	7.27	7.26	-1	4,709	-0.02%
2020/07/06	0	0.00	43	7.12	7.17	-43	4,927	-0.87%
2020/07/03	34	7.10	0	0.00	7.07	34	4,996	0.68%
2020/06/29	10	7.04	0	0.00	7.00	10	5,223	0.19%
2020/06/19	2	7.09	0	0.00	7.19	2	5,526	0.04%
2020/06/18	0	0.00	8	7.10	7.09	-8	5,601	-0.14%
2020/06/17	0	0.00	10	7.09	7.08	-10	5,608	-0.18%
2020/06/12	1	6.83	0	0.00	6.87	1	5,879	0.02%
2020/06/11	1	7.14	0	0.00	6.96	1	5,947	0.02%
2020/06/10	26	7.18	0	0.00	7.14	26	6,000	0.43%
2020/06/09	0	0.00	40	7.11	7.08	-40	6,217	-0.64%
2020/06/08	0	0.00	7	7.14	7.12	-7	6,344	-0.11%
2020/06/05	2	7.05	0	0.00	7.05	2	6,283	0.03%
2020/06/03	42	6.94	1	6.97	6.97	41	6,333	0.65%
2020/06/01	5	6.92	20	6.83	6.83	-15	6,223	-0.24%
2020/05/29	30	6.77	30	6.82	6.76	0	5,908	0.00%
2020/05/28	30	6.77	22	6.83	6.74	8	5,929	0.13%
2020/05/27	0	0.00	10	6.80	6.76	-10	5,957	-0.17%
2020/05/26	5	6.75	2	6.82	6.76	3	5,980	0.05%
2020/05/25	30	6.74	2	6.74	6.75	28	5,958	0.47%
2020/05/22	30	6.79	1	6.86	6.73	29	6,036	0.48%
2020/05/21	2	6.86	0	0.00	6.88	2	6,019	0.03%
2020/05/19	0	0.00	20	6.91	6.94	-20	5,998	-0.33%
2020/05/18	20	6.76	0	0.00	6.75	20	5,956	0.34%
2020/05/15	12	6.79	0	0.00	6.74	12	5,955	0.20%
2020/05/14	2	6.81	4	6.78	6.78	-2	5,935	-0.03%
2020/05/13	12	6.90	0	0.00	6.87	12	5,914	0.20%
2020/05/12	17	6.96	0	0.00	6.94	17	5,920	0.29%
2020/05/11	10	6.98	0	0.00	6.98	10	5,906	0.17%
2020/05/08	2	6.90	6	6.98	6.93	-4	5,884	-0.07%
2020/05/07	0	0.00	2	6.90	6.90	-2	5,877	-0.03%
2020/05/06	4	6.86	0	0.00	6.83	4	5,876	0.07%
2020/05/05	2	6.93	0	0.00	6.91	2	5,872	0.03%
2020/04/30	0	0.00	24	7.12	7.12	-24	5,819	-0.41%
2020/04/28	0	0.00	1	6.89	6.90	-1	5,713	-0.02%
2020/04/22	0	0.00	12	6.41	6.58	-12	5,635	-0.21%
2020/04/21	3	6.68	2	6.42	6.42	1	5,594	0.02%
2020/04/17	2	6.86	2	6.95	6.79	0	5,616	0.00%
2020/04/15	27	6.90	0	0.00	6.84	27	5,639	0.48%
2020/04/07	0	0.00	1	6.00	6.01	-1	5,144	-0.02%
2020/03/31	0	0.00	1	5.82	5.85	-1	5,206	-0.02%
2020/03/26	0	0.00	4	5.65	5.68	-4	5,054	-0.08%
2020/03/25	3	5.56	70	5.47	5.56	-67	5,031	-1.33%
2020/03/24	1	5.43	0	0.00	5.32	1	4,822	0.02%
2020/03/23	20	5.09	30	5.18	5.33	-10	4,739	-0.21%
2020/03/20	30	5.21	70	5.26	5.28	-40	4,751	-0.84%
2020/03/19	60	5.04	0	0.00	5.00	60	4,683	1.28%
2020/03/16	23	6.00	23	6.10	5.74	0	4,318	0.00%
2020/03/13	0	0.00	17	5.85	6.04	-17	4,255	-0.40%
2020/03/12	65	6.85	0	0.00	6.47	65	3,951	1.65%
2020/03/09	40	7.09	0	0.00	7.00	40	3,823	1.05%
2020/03/05	0	0.00	1	7.24	7.23	-1	3,774	-0.03%
2020/03/04	0	0.00	15	7.24	7.21	-15	3,788	-0.40%
2020/03/02	5	7.15	0	0.00	7.13	5	3,735	0.13%
2020/02/26	1	7.10	0	0.00	7.10	1	3,652	0.03%
2020/02/07	7	7.25	0	0.00	7.24	7	4,315	0.16%
2020/02/06	0	0.00	2	7.39	7.37	-2	4,348	-0.05%
2020/02/04	0	0.00	193	7.25	7.25	-193	4,452	-4.33%	大賣/鉅額交易
2020/01/30	2	7.24	0	0.00	7.24	2	4,588	0.04%
2020/01/14	1	7.74	30	7.72	7.71	-29	5,150	-0.56%
2020/01/09	0	0.00	6	7.54	7.58	-6	5,929	-0.10%
2020/01/08	2	7.49	2	7.42	7.42	0	6,170	0.00%
2020/01/07	0	0.00	2	7.56	7.56	-2	6,276	-0.03%
2020/01/06	14	7.63	2	7.62	7.62	12	6,445	0.19%
2020/01/02	0	0.00	2	7.82	7.79	-2	6,501	-0.03%
2019/12/31	4	7.80	0	0.00	7.78	4	6,524	0.06%
2019/12/30	10	7.83	10	7.82	7.82	0	6,548	0.00%
2019/12/27	2	7.80	2	7.85	7.88	0	6,530	0.00%
2019/12/26	27	7.84	0	0.00	7.80	27	6,496	0.42%
2019/12/25	32	7.85	30	7.91	7.85	2	6,381	0.03%
2019/12/24	42	7.86	12	7.90	7.86	30	6,464	0.46%
2019/12/23	20	7.84	0	0.00	7.82	20	6,836	0.29%
2019/12/20	4	7.87	0	0.00	7.85	4	6,906	0.06%
2019/12/18	0	0.00	10	7.93	7.93	-10	7,066	-0.14%
2019/12/17	0	0.00	5	7.93	7.93	-5	7,141	-0.07%
2019/12/16	0	0.00	31	7.90	7.88	-31	7,097	-0.44%
2019/12/12	2	7.86	4	7.90	7.89	-2	7,062	-0.03%
2019/12/11	62	7.87	62	7.88	7.86	0	7,069	0.00%
2019/12/10	62	7.87	4	7.90	7.86	58	7,095	0.82%
2019/12/09	2	7.79	2	7.83	7.83	0	7,181	0.00%
2019/12/06	12	7.83	22	7.80	7.79	-10	7,243	-0.14%
2019/12/05	5	7.73	0	0.00	7.74	5	7,338	0.07%
2019/12/04	32	7.72	14	7.74	7.71	18	7,360	0.24%
2019/12/02	2	7.83	0	0.00	7.79	2	7,366	0.03%
2019/11/29	97	7.81	0	0.00	7.82	97	7,393	1.31%
2019/11/28	10	7.84	0	0.00	7.84	10	7,404	0.14%
2019/11/27	9	7.85	0	0.00	7.85	9	7,460	0.12%
2019/11/14	20	7.81	20	7.86	7.81	0	7,480	0.00%
2019/11/06	20	8.13	0	0.00	8.09	20	6,830	0.29%
2019/11/05	10	8.16	40	8.19	8.14	-30	6,779	-0.44%
2019/11/04	0	0.00	7	8.14	8.12	-7	6,762	-0.10%
2019/10/31	35	8.22	0	0.00	8.12	35	6,873	0.51%
2019/10/30	0	0.00	5	8.28	8.26	-5	6,817	-0.07%
2019/10/29	171	8.21	0	0.00	8.18	171	6,717	2.55%	大買/鉅額交易
2019/10/25	79	8.24	38	8.30	8.26	41	6,618	0.62%
2019/10/23	0	0.00	300	8.34	8.35	-300	6,464	-4.64%	大賣/鉅額交易
2019/10/22	20	8.39	0	0.00	8.30	20	6,240	0.32%
2019/10/17	20	8.10	20	8.28	8.16	0	5,470	0.00%
2019/10/16	210	8.02	260	8.07	8.00	-50	5,140	-0.97%	大買/大賣/
2019/10/07	0	0.00	2	7.82	7.84	-2	4,400	-0.05%
2019/10/04	2	7.78	0	0.00	7.78	2	4,382	0.05%
2019/10/02	0	0.00	80	7.76	7.75	-80	4,330	-1.85%
2019/10/01	0	0.00	1	7.78	7.78	-1	4,312	-0.02%
2019/09/27	1	7.73	0	0.00	7.76	1	4,278	0.02%
2019/09/25	0	0.00	6	7.99	8.01	-6	3,810	-0.16%
2019/09/24	6	7.98	6	8.03	7.96	0	3,862	0.00%
2019/09/23	0	0.00	4	8.13	8.08	-4	3,883	-0.10%
2019/09/20	86	7.98	138	7.92	7.98	-52	3,788	-1.37%	大賣/
2019/09/18	61	7.91	61	7.94	7.88	0	3,738	0.00%
2019/09/17	36	7.91	39	7.97	7.91	-3	3,758	-0.08%
2019/09/16	50	7.93	51	7.99	7.91	-1	3,807	-0.03%
2019/09/12	60	7.97	4	7.98	7.96	56	3,816	1.47%
2019/09/11	15	7.88	15	7.94	7.93	0	3,786	0.00%
2019/09/06	15	7.75	0	0.00	7.70	15	3,593	0.42%
2019/08/29	5	7.49	5	7.55	7.47	0	3,961	0.00%
2019/08/27	5	7.42	0	0.00	7.35	5	4,141	0.12%
2019/08/23	0	0.00	4	7.49	7.49	-4	4,315	-0.09%
2019/08/22	0	0.00	6	7.51	7.46	-6	4,484	-0.13%
2019/08/21	19	7.42	17	7.47	7.44	2	4,870	0.04%
2019/08/19	0	0.00	47	7.45	7.52	-47	5,354	-0.88%
2019/08/16	2	7.34	0	0.00	7.39	2	5,558	0.04%
2019/08/15	2	7.31	2	7.40	7.34	0	5,860	0.00%
2019/08/13	16	7.42	16	7.46	7.44	0	6,127	0.00%
2019/08/12	30	7.47	33	7.48	7.47	-3	6,514	-0.05%
2019/08/08	0	0.00	2	7.45	7.46	-2	6,981	-0.03%
2019/08/06	0	0.00	1	7.19	7.31	-1	7,336	-0.01%
2019/08/05	141	7.38	22	7.31	7.28	119	7,347	1.62%	大買/鉅額交易
2019/08/02	22	7.53	2	7.50	7.50	20	7,226	0.28%
2019/07/30	0	0.00	4	7.69	7.69	-4	7,306	-0.05%
2019/07/29	5	7.69	0	0.00	7.71	5	7,340	0.07%
2019/07/23	0	0.00	2	7.75	7.74	-2	7,306	-0.03%
2019/07/19	2	7.75	0	0.00	7.75	2	7,282	0.03%
2019/07/18	212	7.80	14	7.83	7.75	198	7,333	2.70%	大買/鉅額交易
2019/07/17	31	7.74	24	7.78	7.75	7	7,450	0.09%
2019/07/16	5	7.74	0	0.00	7.74	5	7,439	0.07%
2019/07/12	0	0.00	2	7.79	7.79	-2	7,452	-0.03%
2019/07/09	50	7.76	0	0.00	7.75	50	7,459	0.67%
2019/07/08	50	7.79	0	0.00	7.78	50	7,481	0.67%
2019/07/05	2	7.80	0	0.00	7.80	2	7,524	0.03%
2019/07/03	0	0.00	2	7.83	7.81	-2	7,622	-0.03%
2019/07/02	0	0.00	2	7.78	7.75	-2	7,707	-0.03%
2019/07/01	2	7.77	2	7.74	7.74	0	7,880	0.00%
2019/06/28	9	7.76	4	7.77	7.77	5	7,823	0.06%
2019/06/27	8	7.85	0	0.00	7.85	8	8,061	0.10%
2019/06/26	8	7.86	2	7.89	7.90	6	8,138	0.07%
2019/06/25	2	7.86	2	7.92	7.83	0	8,422	0.00%
2019/06/24	3	7.88	0	0.00	7.86	3	8,457	0.04%
2019/06/20	0	0.00	2	7.91	7.95	-2	8,447	-0.02%
2019/06/19	2	7.86	0	0.00	7.90	2	8,452	0.02%
2019/06/14	0	0.00	4	7.96	7.91	-4	8,659	-0.05%
2019/06/13	9	7.91	4	7.91	7.89	5	8,638	0.06%
2019/06/12	3	8.01	4	7.98	7.98	-1	8,672	-0.01%
2019/06/11	14	8.09	0	0.00	8.03	14	8,608	0.16%
2019/06/05	30	8.37	0	0.00	8.33	30	8,332	0.36%
2019/06/03	0	0.00	4	8.45	8.45	-4	8,225	-0.05%
2019/05/31	24	8.43	0	0.00	8.39	24	8,181	0.29%
2019/05/29	43	8.39	0	0.00	8.37	43	8,110	0.53%
2019/05/28	1	8.62	14	8.60	8.32	-13	8,080	-0.16%
2019/05/27	12	8.47	12	8.54	8.53	0	7,814	0.00%
2019/05/24	0	0.00	40	8.43	8.42	-40	7,577	-0.53%
2019/05/23	12	8.34	20	8.36	8.36	-8	7,470	-0.11%
2019/05/17	52	8.23	12	8.24	8.08	40	7,178	0.56%
2019/05/16	6	7.93	42	8.07	8.11	-36	6,870	-0.52%
2019/05/15	6	8.03	12	8.04	7.90	-6	6,430	-0.09%
2019/05/09	5	7.89	20	7.82	7.91	-15	6,196	-0.24%
2019/05/08	0	0.00	2	7.79	7.82	-2	6,051	-0.03%
2019/05/07	2	7.76	0	0.00	7.79	2	6,036	0.03%
2019/05/06	20	7.76	0	0.00	7.73	20	6,037	0.33%
2019/05/02	0	0.00	2	7.86	7.83	-2	6,015	-0.03%
2019/04/30	2	7.77	0	0.00	7.80	2	6,014	0.03%
2019/04/26	0	0.00	3	7.80	7.78	-3	6,123	-0.05%
2019/04/24	9	7.91	2	7.82	7.82	7	6,492	0.11%
2019/04/23	8	7.81	30	7.85	7.90	-22	6,436	-0.34%
2019/04/22	16	7.75	6	7.78	7.75	10	6,329	0.16%
2019/04/19	9	7.72	3	7.72	7.71	6	6,337	0.09%
2019/04/18	2	7.80	0	0.00	7.71	2	6,431	0.03%
2019/04/17	2	7.78	10	7.84	7.83	-8	6,925	-0.12%
2019/04/16	6	7.77	0	0.00	7.75	6	6,895	0.09%
2019/04/15	2	7.77	10	7.82	7.80	-8	6,894	-0.12%
2019/04/12	12	7.86	0	0.00	7.78	12	6,931	0.17%
2019/04/11	12	7.84	17	7.92	7.85	-5	6,916	-0.07%
2019/04/10	8	7.84	0	0.00	7.85	8	6,878	0.12%
2019/04/09	43	7.85	99	7.89	7.88	-56	6,869	-0.82%
2019/04/08	8	7.80	10	7.85	7.79	-2	6,865	-0.03%
2019/04/03	8	7.65	8	7.71	7.69	0	6,798	0.00%
2019/04/02	4	7.68	0	0.00	7.65	4	6,776	0.06%
2019/04/01	106	7.76	2	7.77	7.69	104	6,715	1.55%	大買/鉅額交易
2019/03/28	0	0.00	25	8.22	8.10	-25	6,262	-0.40%
2019/03/27	3	8.02	3	8.04	8.04	0	6,021	0.00%
2019/03/26	10	8.02	0	0.00	7.97	10	6,015	0.17%
2019/03/25	1	7.97	0	0.00	7.99	1	6,108	0.02%
2019/03/22	0	0.00	50	8.11	8.04	-50	6,086	-0.82%
2019/03/21	83	8.14	33	8.08	8.10	50	6,148	0.81%
2019/03/20	0	0.00	2	8.03	8.03	-2	6,672	-0.03%
2019/03/19	2	7.97	0	0.00	7.96	2	6,773	0.03%
2019/03/18	1	8.00	0	0.00	8.00	1	6,893	0.01%
2019/03/08	2	7.82	2	7.87	7.91	0	7,764	0.00%
2019/03/06	0	0.00	1	8.00	7.99	-1	7,971	-0.01%
2019/03/05	14	7.97	9	7.94	7.92	5	8,223	0.06%
2019/03/04	7	7.89	0	0.00	7.87	7	8,304	0.08%
2019/02/27	12	8.00	0	0.00	7.97	12	8,516	0.14%
2019/02/22	0	0.00	10	7.71	7.76	-10	8,381	-0.12%
2019/02/20	2	7.58	0	0.00	7.62	2	8,327	0.02%
2019/02/19	0	0.00	62	7.73	7.60	-62	8,298	-0.75%
2019/02/18	40	7.47	0	0.00	7.47	40	7,979	0.50%
2019/02/15	10	7.43	0	0.00	7.38	10	7,936	0.13%
2019/02/13	30	7.39	3	7.35	7.40	27	7,870	0.34%
2019/02/12	0	0.00	3	7.33	7.33	-3	7,744	-0.04%
2019/02/11	0	0.00	2	7.31	7.31	-2	7,783	-0.03%
2019/01/30	0	0.00	4	7.30	7.29	-4	7,763	-0.05%
2019/01/29	0	0.00	4	7.29	7.28	-4	7,767	-0.05%
2019/01/25	4	7.28	0	0.00	7.27	4	7,967	0.05%
2019/01/24	2	7.27	6	7.30	7.28	-4	8,015	-0.05%
2019/01/23	6	7.27	0	0.00	7.27	6	8,075	0.07%
2019/01/22	0	0.00	8	7.31	7.32	-8	8,146	-0.10%
2019/01/21	10	7.32	3	7.37	7.27	7	8,646	0.08%
2019/01/18	2	7.30	4	7.36	7.35	-2	8,687	-0.02%
2019/01/16	14	7.23	19	7.27	7.25	-5	8,889	-0.06%
2019/01/15	0	0.00	2	7.11	7.11	-2	8,627	-0.02%
2019/01/14	6	7.12	4	7.08	7.08	2	8,659	0.02%
2019/01/11	7	7.18	4	7.22	7.18	3	8,787	0.03%
2019/01/10	19	7.20	13	7.23	7.17	6	8,870	0.07%
2019/01/09	6	7.28	32	7.35	7.24	-26	8,862	-0.29%
2019/01/08	4	7.14	2	7.13	7.13	2	8,414	0.02%
2019/01/07	0	0.00	4	7.15	7.16	-4	8,585	-0.05%
2019/01/03	24	7.17	6	7.13	7.05	18	9,021	0.20%
2019/01/02	2	7.07	2	7.05	7.05	0	9,174	0.00%
2018/12/28	1	7.12	0	0.00	7.12	1	9,260	0.01%
2018/12/27	8	7.11	6	7.16	7.09	2	9,562	0.02%
2018/12/26	4	7.04	4	7.00	7.00	0	9,712	0.00%
2018/12/25	13	7.09	9	7.02	7.02	4	9,900	0.04%
2018/12/22	5	7.17	5	7.22	7.20	0	10,112	0.00%
2018/12/21	2	7.16	2	7.20	7.20	0	10,276	0.00%
2018/12/20	8	7.26	8	7.16	7.16	0	10,547	0.00%
2018/12/19	4	7.27	6	7.34	7.31	-2	11,316	-0.02%
2018/12/18	12	7.33	12	7.28	7.25	0	11,362	0.00%
2018/12/17	8	7.49	8	7.48	7.45	0	11,321	0.00%
2018/12/14	6	7.49	6	7.56	7.50	0	11,320	0.00%
2018/12/13	27	7.61	18	7.61	7.52	9	11,287	0.08%
2018/12/12	6	8.18	0	0.00	8.12	6	10,605	0.06%
2018/12/10	2	8.18	2	8.16	8.13	0	10,553	0.00%
2018/12/06	2	8.00	2	7.96	7.99	0	10,188	0.00%
2018/12/04	2	8.00	28	8.20	8.20	-26	9,988	-0.26%
2018/12/03	20	8.01	2	8.04	8.04	18	9,836	0.18%
2018/11/30	8	7.85	23	7.85	7.86	-15	9,691	-0.15%
2018/11/29	2	7.65	2	7.70	7.70	0	9,638	0.00%
2018/11/27	6	7.45	6	7.49	7.51	0	9,622	0.00%
2018/11/26	0	0.00	2	7.40	7.55	-2	9,548	-0.02%
2018/11/23	2	7.23	3	7.26	7.26	-1	9,359	-0.01%
2018/11/22	8	7.34	6	7.31	7.25	2	9,483	0.02%
2018/11/21	0	0.00	38	7.36	7.40	-38	9,407	-0.40%
2018/11/20	0	0.00	9	7.23	7.23	-9	9,322	-0.10%
2018/11/16	20	7.22	0	0.00	7.15	20	9,350	0.21%
2018/11/15	0	0.00	2	7.08	7.10	-2	9,423	-0.02%
2018/11/13	2	7.03	0	0.00	7.03	2	9,418	0.02%
2018/11/12	4	7.06	4	7.10	7.09	0	9,455	0.00%
2018/11/09	0	0.00	4	7.09	7.09	-4	9,496	-0.04%
2018/11/08	6	7.11	8	7.16	7.10	-2	9,583	-0.02%
2018/11/07	4	7.09	2	7.11	7.09	2	9,581	0.02%
2018/11/06	2	7.05	6	7.11	7.07	-4	9,747	-0.04%
2018/11/05	12	7.07	2	7.14	7.05	10	9,748	0.10%
2018/11/02	2	7.01	4	7.06	7.21	-2	9,652	-0.02%
2018/11/01	7	7.02	2	7.06	7.03	5	9,665	0.05%
2018/10/31	0	0.00	2	6.91	7.01	-2	9,652	-0.02%
2018/10/30	2	6.86	0	0.00	6.85	2	9,583	0.02%
2018/10/29	2	6.82	2	6.87	6.93	0	9,551	0.00%
2018/10/25	2	6.84	2	6.90	6.80	0	9,128	0.00%
2018/10/24	20	7.15	2	7.16	7.10	18	8,960	0.20%
2018/10/23	2	7.23	2	7.16	7.16	0	8,916	0.00%
2018/10/22	7	7.27	20	7.35	7.32	-13	8,915	-0.15%
2018/10/19	24	7.20	6	7.22	7.20	18	8,902	0.20%
2018/10/18	6	7.42	6	7.36	7.36	0	8,767	0.00%
2018/10/17	0	0.00	2	7.47	7.47	-2	8,701	-0.02%
2018/10/16	3	7.52	0	0.00	7.54	3	8,711	0.03%
2018/10/15	18	7.75	0	0.00	7.66	18	8,824	0.20%
2018/10/12	40	7.58	60	7.64	7.68	-20	9,007	-0.22%
2018/10/11	24	7.61	4	7.70	7.48	20	9,183	0.22%
2018/10/08	0	0.00	2	8.20	8.21	-2	8,964	-0.02%
2018/10/05	43	8.37	0	0.00	8.19	43	9,038	0.48%
2018/10/04	56	8.50	0	0.00	8.46	56	8,728	0.64%
2018/10/02	3	8.49	0	0.00	8.47	3	8,335	0.04%
2018/10/01	3	8.58	0	0.00	8.51	3	8,256	0.04%
2018/09/28	4	8.46	4	8.40	8.40	0	8,133	0.00%
2018/09/27	40	8.61	0	0.00	8.50	40	8,016	0.50%
2018/09/26	7	8.59	88	8.50	8.64	-81	7,748	-1.05%
2018/09/25	0	0.00	33	8.22	8.30	-33	7,072	-0.47%
2018/09/21	42	8.22	12	8.23	8.18	30	7,023	0.43%
2018/09/20	10	8.18	17	8.24	8.19	-7	6,973	-0.10%
2018/09/19	50	8.19	38	8.26	8.21	12	7,076	0.17%
2018/09/18	20	8.20	20	8.26	8.21	0	7,072	0.00%
2018/09/17	20	8.26	30	8.18	8.25	-10	7,087	-0.14%
2018/09/14	0	0.00	15	8.15	8.14	-15	6,942	-0.22%
2018/09/13	90	8.05	37	8.14	8.10	53	6,992	0.76%
2018/09/12	33	8.06	0	0.00	8.05	33	7,220	0.46%
2018/09/04	0	0.00	20	8.42	8.38	-20	8,059	-0.25%
2018/09/03	3	8.25	30	8.43	8.41	-27	8,329	-0.32%
2018/08/30	2	8.25	17	8.28	8.28	-15	10,720	-0.14%
2018/08/29	2	8.23	25	8.24	8.25	-23	10,681	-0.22%
2018/08/28	12	8.20	2	8.22	8.17	10	10,558	0.09%
2018/08/27	2	8.15	3	8.18	8.15	-1	10,554	-0.01%
2018/08/24	1	8.14	10	8.16	8.13	-9	10,553	-0.09%
2018/08/23	0	0.00	55	8.19	8.20	-55	10,594	-0.52%
2018/08/22	0	0.00	2	8.15	8.13	-2	10,833	-0.02%
2018/08/21	7	8.00	0	0.00	8.02	7	10,748	0.07%
2018/08/16	2	7.84	5	7.90	7.90	-3	10,867	-0.03%
2018/08/15	7	7.89	2	7.94	7.89	5	10,872	0.05%
2018/08/14	3	8.02	0	0.00	8.02	3	10,793	0.03%
2018/08/13	62	8.06	12	8.01	8.00	50	10,827	0.46%
2018/08/09	22	8.16	2	8.14	8.14	20	10,956	0.18%
2018/08/08	21	8.23	0	0.00	8.17	21	11,197	0.19%
2018/08/07	2	8.12	69	8.17	8.14	-67	11,223	-0.60%
2018/08/06	39	8.08	4	8.11	8.12	35	11,211	0.31%
2018/08/03	0	0.00	5	8.12	8.09	-5	11,213	-0.04%
2018/08/02	22	8.13	2	8.10	8.08	20	11,255	0.18%
2018/08/01	2	8.19	28	8.22	8.20	-26	11,162	-0.23%
2018/07/31	21	8.16	6	8.19	8.16	15	11,110	0.14%
2018/07/30	54	8.17	4	8.16	8.16	50	11,090	0.45%
2018/07/27	2	8.22	39	8.26	8.22	-37	11,054	-0.33%
2018/07/26	21	8.17	0	0.00	8.20	21	10,997	0.19%
2018/07/25	40	8.18	0	0.00	8.16	40	10,983	0.36%
2018/07/24	0	0.00	10	8.22	8.17	-10	10,971	-0.09%
2018/07/23	11	8.15	3	8.18	8.18	8	10,944	0.07%
2018/07/20	0	0.00	43	8.33	8.12	-43	10,870	-0.40%
2018/07/19	42	8.26	23	8.36	8.27	19	10,687	0.18%
2018/07/18	20	8.24	43	8.30	8.22	-23	10,370	-0.22%
2018/07/17	15	8.10	22	8.23	8.05	-7	10,052	-0.07%
2018/07/16	24	8.12	12	8.18	8.07	12	9,855	0.12%
2018/07/13	10	8.14	32	8.22	8.15	-22	9,819	-0.22%
2018/07/12	6	7.90	3	7.92	7.93	3	9,703	0.03%
2018/07/11	2	7.89	2	7.91	7.87	0	9,810	0.00%
2018/07/10	0	0.00	2	8.02	7.97	-2	9,881	-0.02%
2018/07/09	0	0.00	6	7.88	7.90	-6	9,918	-0.06%
2018/07/06	13	7.88	8	7.81	7.80	5	9,904	0.05%
2018/07/05	4	8.03	4	7.94	7.94	0	9,806	0.00%
2018/07/04	26	8.04	6	8.06	8.06	20	9,853	0.20%
2018/07/03	44	8.21	10	8.12	8.05	34	9,980	0.34%
2018/07/02	46	8.42	30	8.48	8.25	16	9,946	0.16%
2018/06/29	20	8.41	2	8.44	8.44	18	10,225	0.18%
2018/06/28	20	8.41	4	8.50	8.39	16	10,246	0.16%
2018/06/27	6	8.39	12	8.42	8.37	-6	10,252	-0.06%
2018/06/26	9	8.26	6	8.29	8.36	3	10,328	0.03%
2018/06/25	8	8.38	6	8.45	8.35	2	10,326	0.02%
2018/06/22	28	8.43	6	8.46	8.40	22	10,589	0.21%
2018/06/21	12	8.54	29	8.77	8.54	-17	10,704	-0.16%
2018/06/20	8	8.45	8	8.43	8.42	0	10,683	0.00%
2018/06/19	33	8.56	2	8.60	8.49	31	11,333	0.27%
2018/06/15	2	8.55	7	8.61	8.61	-5	11,238	-0.04%
2018/06/14	26	8.52	14	8.59	8.47	12	11,222	0.11%
2018/06/13	22	8.57	18	8.59	8.47	4	10,993	0.04%
2018/06/12	12	8.68	8	8.67	8.64	4	10,771	0.04%
2018/06/11	60	8.77	0	0.00	8.73	60	10,531	0.57%
2018/06/08	7	9.13	65	9.29	8.92	-58	10,175	-0.57%
2018/06/07	4	8.84	125	8.58	8.87	-121	8,713	-1.39%	大賣/鉅額交易
2018/06/06	2	8.07	2	8.15	8.07	0	7,642	0.00%
2018/06/05	2	8.02	2	8.01	8.01	0	7,577	0.00%
2018/06/04	0	0.00	2	8.05	8.05	-2	7,551	-0.03%
2018/06/01	4	8.05	0	0.00	8.03	4	7,536	0.05%
2018/05/31	3	8.11	0	0.00	8.07	3	7,507	0.04%
2018/05/30	4	8.01	7	8.09	8.16	-3	7,465	-0.04%
2018/05/29	3	8.06	0	0.00	8.07	3	7,164	0.04%
2018/05/25	22	8.10	22	8.19	8.09	0	7,156	0.00%
2018/05/24	2	8.02	2	8.08	8.04	0	7,052	0.00%
2018/05/23	20	8.10	2	8.08	8.03	18	7,161	0.25%
2018/05/21	2	8.00	0	0.00	8.03	2	7,114	0.03%
2018/05/18	20	8.06	0	0.00	8.06	20	7,109	0.28%
2018/05/16	20	8.06	60	8.03	8.05	-40	6,901	-0.58%
2018/05/15	20	7.83	42	7.83	7.86	-22	6,949	-0.32%
2018/05/14	0	0.00	12	7.70	7.67	-12	7,059	-0.17%
2018/05/11	44	7.68	5	7.70	7.65	39	7,123	0.55%
2018/05/10	2	7.60	2	7.69	7.66	0	7,103	0.00%
2018/05/09	22	7.64	2	7.60	7.60	20	7,041	0.28%
2018/05/08	13	7.58	3	7.66	7.65	10	7,082	0.14%
2018/05/07	0	0.00	3	7.65	7.61	-3	7,119	-0.04%
2018/05/03	3	7.60	0	0.00	7.54	3	7,174	0.04%
2018/05/02	2	7.57	2	7.63	7.65	0	7,310	0.00%
2018/04/30	2	7.43	4	7.52	7.59	-2	7,380	-0.03%
2018/04/27	0	0.00	2	7.44	7.44	-2	7,440	-0.03%
2018/04/26	2	7.41	4	7.61	7.41	-2	7,619	-0.03%
2018/04/25	7	7.52	1	7.56	7.55	6	7,795	0.08%
2018/04/23	2	7.64	6	7.68	7.69	-4	7,900	-0.05%
2018/04/20	3	7.61	3	7.60	7.60	0	7,952	0.00%
2018/04/19	2	7.64	4	7.66	7.64	-2	7,971	-0.03%
2018/04/18	6	7.57	4	7.61	7.56	2	8,082	0.02%
2018/04/17	4	7.72	2	7.56	7.56	2	8,184	0.02%
2018/04/16	2	7.80	9	7.84	7.75	-7	8,480	-0.08%
2018/04/13	9	7.87	5	7.83	7.83	4	8,457	0.05%
2018/04/12	0	0.00	2	7.91	7.91	-2	8,519	-0.02%
2018/04/11	3	7.81	10	7.87	7.85	-7	8,610	-0.08%
2018/04/10	5	7.91	3	7.99	7.85	2	8,623	0.02%
2018/04/09	6	8.05	6	7.92	7.92	0	8,635	0.00%
2018/04/03	24	8.15	2	8.14	8.10	22	8,562	0.26%
2018/04/02	60	8.20	0	0.00	8.21	60	8,524	0.70%
2018/03/29	2	7.90	2	7.96	8.02	0	8,349	0.00%
2018/03/27	0	0.00	1	8.08	8.04	-1	9,280	-0.01%
2018/03/26	1	7.86	1	8.03	7.98	0	9,156	0.00%
2018/03/23	4	7.89	4	7.90	7.83	0	9,115	0.00%
2018/03/22	0	0.00	78	7.89	8.00	-78	9,121	-0.86%
2018/03/21	1	7.54	3.6	7.61	7.54	-2.6	8,447	-0.03%
2018/03/20	1	7.57	3	7.52	7.54	-2	8,489	-0.02%
2018/03/19	9	7.49	9	7.55	7.48	0	8,517	0.00%
2018/03/16	29	7.52	3	7.51	7.51	26	8,721	0.30%
2018/03/14	16	7.61	6	7.63	7.62	10	9,029	0.11%
2018/03/13	5	7.53	7	7.58	7.58	-2	9,352	-0.02%
2018/03/12	22	7.57	14	7.51	7.55	8	9,652	0.08%
2018/03/09	3	7.39	3	7.37	7.37	0	9,666	0.00%
2018/03/08	5	7.36	8	7.41	7.39	-3	9,840	-0.03%
2018/03/07	8	7.32	6	7.36	7.33	2	10,000	0.02%
2018/03/06	6	7.36	6	7.40	7.37	0	10,666	0.00%
2018/03/05	9	7.45	3	7.34	7.34	6	11,838	0.05%
2018/03/02	2	7.48	0	0.00	7.46	2	12,394	0.02%
2018/03/01	26	7.50	6	7.51	7.53	20	12,874	0.16%
2018/02/27	6	7.56	6	7.53	7.53	0	13,039	0.00%
2018/02/26	10	7.63	5	7.69	7.63	5	13,009	0.04%
2018/02/23	12	7.67	42	7.72	7.63	-30	13,066	-0.23%
2018/02/22	0	0.00	2	7.48	7.48	-2	13,209	-0.02%
2018/02/21	2	7.45	0	0.00	7.45	2	13,403	0.01%
2018/02/12	0	0.00	2	7.33	7.36	-2	13,358	-0.01%
2018/02/09	2	7.23	0	0.00	7.23	2	13,289	0.02%
2018/02/08	0	0.00	3	7.29	7.30	-3	13,227	-0.02%
2018/02/07	43	7.47	7	7.30	7.35	36	13,237	0.27%
2018/02/06	0	0.00	6	7.08	7.10	-6	12,958	-0.05%
2018/02/05	6	7.53	4	7.59	7.55	2	12,829	0.02%
2018/02/02	6	7.78	4	7.76	7.76	2	12,752	0.02%
2018/02/01	2	7.80	2	7.85	7.80	0	12,806	0.00%
2018/01/31	5	7.75	9	7.83	7.80	-4	12,817	-0.03%
2018/01/30	2	7.77	8	7.87	7.78	-6	12,816	-0.05%
2018/01/29	8	7.80	2	7.78	7.78	6	12,873	0.05%
2018/01/26	12	7.82	0	0.00	7.81	12	12,826	0.09%
2018/01/25	8	7.86	20	7.91	7.86	-12	12,795	-0.09%
2018/01/24	12	7.81	6	7.82	7.79	6	12,664	0.05%
2018/01/23	6	7.82	10	7.90	7.84	-4	12,586	-0.03%
2018/01/22	10	7.90	2	7.89	7.85	8	12,576	0.06%
2018/01/19	6	8.04	0	0.00	7.96	6	12,690	0.05%
2018/01/18	6	8.14	2	8.10	8.09	4	12,489	0.03%
2018/01/15	0	0.00	2	8.18	8.14	-2	12,409	-0.02%
2018/01/12	24	8.15	2	8.10	8.10	22	12,611	0.17%
2018/01/09	6	8.15	6	8.21	8.16	0	12,092	0.00%
2018/01/08	20	8.26	15	8.21	8.16	5	12,073	0.04%
2018/01/05	8	8.12	0	0.00	8.09	8	11,977	0.07%
2018/01/04	2	8.17	0	0.00	8.15	2	11,951	0.02%
2018/01/03	27	8.25	13	8.25	8.17	14	12,108	0.12%
2018/01/02	7	8.16	0	0.00	8.17	7	12,291	0.06%