中工 (2515)-美好-蘆洲券商分點個股進出

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
11.15
漲跌
▲0.25
漲幅
+2.29%
成交量
11,444張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中工 (2515)籌碼相關－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	8	11.11	6	11.10	11.15	2	10,632	0.02%
2024/11/21	3	10.92	8	10.88	10.90	-5	10,634	-0.05%
2024/11/20	5	10.80	0	0.00	10.80	5	10,798	0.05%
2024/11/19	3	10.85	1	10.90	10.90	2	10,939	0.02%
2024/11/18	1	10.75	0	0.00	10.75	1	11,213	0.01%
2024/11/15	2	10.85	3	10.57	10.85	-1	11,292	-0.01%
2024/11/14	12	10.55	22	10.41	10.40	-10	11,247	-0.09%
2024/11/13	11	10.55	1.4	10.59	10.70	9.6	11,261	0.09%
2024/11/12	0	0.00	2.6	10.74	10.65	-2.6	11,321	-0.02%
2024/11/11	10	10.95	11	10.93	10.95	-1	11,310	-0.01%
2024/11/08	0	0.00	3	10.90	10.90	-3	11,375	-0.03%
2024/11/07	11	11.15	18	11.11	11.15	-7	11,538	-0.06%
2024/11/04	2	11.08	2	10.95	11.00	0	12,552	0.00%
2024/11/01	17	10.96	11	11.04	11.10	6	13,153	0.05%
2024/10/29	22	10.86	2	10.98	10.90	20	14,595	0.14%
2024/10/28	0	0.00	1	11.10	11.10	-1	14,697	-0.01%
2024/10/25	7	11.11	5	11.15	11.15	2	14,923	0.01%
2024/10/24	22	11.26	12	11.20	11.15	10	15,525	0.06%
2024/10/23	1	11.45	1	11.40	11.30	0	15,774	0.00%
2024/10/22	3	11.28	0	0.00	11.25	3	15,879	0.02%
2024/10/21	5	11.25	10	11.23	11.25	-5	16,233	-0.03%
2024/10/18	0	0.00	3	11.20	11.20	-3	16,619	-0.02%
2024/10/17	3	11.37	1	11.25	11.25	2	16,936	0.01%
2024/10/16	6	11.22	2	11.28	11.35	4	17,727	0.02%
2024/10/15	10	11.31	0	0.00	11.20	10	17,802	0.06%
2024/10/14	4	11.21	1	11.35	11.35	3	17,920	0.02%
2024/10/11	5	11.20	11.9	11.24	11.15	-6.9	18,109	-0.04%
2024/10/09	1.1	11.26	3.2	11.25	11.20	-2.1	18,147	-0.01%
2024/10/08	2	11.35	0	0.00	11.35	2	18,189	0.01%
2024/10/07	31	11.07	32	11.31	11.50	-1	18,215	-0.01%
2024/10/04	30	12.05	0	0.00	12.05	30	17,641	0.17%
2024/10/01	0	0.00	10	12.10	12.20	-10	17,666	-0.06%
2024/09/30	5	12.30	2	12.25	12.20	3	17,845	0.02%
2024/09/27	3	12.17	28	12.33	12.40	-25	17,949	-0.14%
2024/09/26	2	12.05	0	0.00	12.05	2	17,976	0.01%
2024/09/25	8	12.17	12	12.10	12.15	-4	18,103	-0.02%
2024/09/24	23	12.08	2	12.10	12.05	21	18,122	0.12%
2024/09/23	1.1	12.16	3	12.17	12.15	-1.9	18,309	-0.01%
2024/09/20	4	12.34	4	12.53	12.50	0	18,412	0.00%
2024/09/19	0	0.00	2	12.83	13.00	-2	18,213	-0.01%
2024/09/18	6	13.02	5	12.91	12.80	1	18,317	0.01%
2024/09/16	15	13.15	9	13.20	13.20	6	18,533	0.03%
2024/09/13	3	12.45	1	12.60	12.70	2	18,517	0.01%
2024/09/12	0	0.00	2	12.25	12.35	-2	18,723	-0.01%
2024/09/11	1	12.15	0	0.00	12.20	1	18,989	0.01%
2024/09/10	5	12.45	4.5	12.52	12.25	0.5	19,535	0.00%
2024/09/09	3.7	12.15	5	12.05	12.20	-1.3	19,933	-0.01%
2024/09/06	2	12.08	7	11.80	12.15	-5	20,046	-0.02%
2024/09/04	3	11.95	1	12.20	12.05	2	21,026	0.01%
2024/09/03	3	12.83	13	12.69	12.50	-10	21,486	-0.05%
2024/09/02	7	12.97	114	12.83	12.90	-107	21,519	-0.50%	大賣/鉅額交易
2024/08/30	21	13.37	20	13.50	13.35	1	21,401	0.00%
2024/08/29	6.1	13.23	5	13.11	13.35	1.1	22,049	0.00%
2024/08/28	2	13.80	2	13.85	13.75	0	22,367	0.00%
2024/08/27	4	13.98	3	13.97	14.00	1	23,019	0.00%
2024/08/26	7	13.66	2	13.78	13.70	5	23,107	0.02%
2024/08/23	2.1	13.50	4	13.40	13.40	-1.9	23,412	-0.01%
2024/08/22	76	13.47	5	13.56	13.60	71	23,765	0.30%
2024/08/21	0	0.00	2	13.70	13.70	-2	23,778	-0.01%
2024/08/20	48	13.83	32	13.88	13.75	16	23,855	0.07%
2024/08/19	4	14.08	1	14.10	14.10	3	23,950	0.01%
2024/08/16	1	14.05	0	0.00	14.05	1	24,143	0.00%
2024/08/15	0	0.00	5	13.88	13.95	-5	24,422	-0.02%
2024/08/14	5	14.08	8	13.87	13.85	-3	24,714	-0.01%
2024/08/13	5	14.01	2	13.90	13.95	3	25,085	0.01%
2024/08/12	6	14.17	19	14.10	14.05	-13	25,645	-0.05%
2024/08/09	22	14.46	2	14.45	14.40	20	26,044	0.08%
2024/08/08	33	14.29	19.1	14.21	14.10	13.9	26,246	0.05%
2024/08/07	2	14.35	7.8	14.55	14.50	-5.8	26,447	-0.02%
2024/08/06	17	13.60	10.5	13.34	13.70	6.5	26,432	0.02%
2024/08/05	44.3	14.32	10	14.23	14.15	34.3	26,566	0.13%
2024/08/02	17	15.95	13	15.86	15.70	4	26,789	0.01%
2024/08/01	11	15.98	46	15.99	16.20	-35	27,469	-0.13%
2024/07/31	5	15.65	25	15.58	15.70	-20	27,441	-0.07%
2024/07/30	27	15.31	11	15.50	15.60	16	28,482	0.06%
2024/07/29	44	15.67	44.7	15.67	15.30	-0.7	29,902	0.00%
2024/07/26	2	15.20	6	15.36	15.40	-4	31,365	-0.01%
2024/07/23	3	15.35	1.9	15.35	15.35	1.1	34,522	0.00%
2024/07/22	5	15.02	8	15.13	15.10	-3	37,223	-0.01%
2024/07/19	17	15.28	18	15.32	15.35	-1	39,670	0.00%
2024/07/18	4.1	15.50	0	0.00	15.50	4.1	41,097	0.01%
2024/07/17	40.1	15.70	18	15.67	15.45	22.1	43,800	0.05%
2024/07/16	24.1	15.41	5	15.37	15.15	19.1	48,784	0.04%
2024/07/15	3	15.12	24	15.20	15.15	-21	53,691	-0.04%
2024/07/12	7	15.19	23	15.09	15.10	-16	56,252	-0.03%
2024/07/11	1	14.90	1	14.90	14.90	0	56,493	0.00%
2024/07/10	5	14.85	10	14.95	14.95	-5	57,313	-0.01%
2024/07/09	35	14.69	2.5	14.51	14.60	32.5	57,682	0.06%
2024/07/08	27	14.86	2	15.03	14.85	25	57,812	0.04%
2024/07/05	2	15.05	7	15.04	15.05	-5	58,244	-0.01%
2024/07/04	1	15.00	1	14.95	15.05	0	59,959	0.00%
2024/07/03	6	14.77	1	14.85	14.85	5	61,000	0.01%
2024/07/02	10	14.75	0	0.00	14.80	10	62,003	0.02%
2024/07/01	29	14.96	2	14.90	14.95	27	63,705	0.04%
2024/06/28	2	14.93	0	0.00	14.80	2	65,577	0.00%
2024/06/27	16.4	14.78	8	14.89	14.75	8.4	65,956	0.01%
2024/06/26	20	15.11	3	15.07	15.05	17	66,007	0.03%
2024/06/25	6	15.12	2	15.13	15.30	4	66,598	0.01%
2024/06/24	12	15.41	3	15.30	15.20	9	68,181	0.01%
2024/06/21	121.1	15.34	1	15.30	15.35	120.1	68,463	0.18%	大買/鉅額交易
2024/06/20	24	15.50	7	15.52	15.50	17	68,376	0.02%
2024/06/19	46	15.55	2	15.55	15.50	44	68,339	0.06%
2024/06/18	89.1	15.66	2	15.70	15.70	87.1	68,310	0.13%
2024/06/17	546.1	15.89	10	15.96	15.80	536.1	68,264	0.79%	大買/鉅額交易
2024/06/14	27	16.54	131.1	16.53	16.35	-104.1	68,544	-0.15%	大賣/鉅額交易
2024/06/13	5.1	16.05	3	16.08	16.05	2.1	68,387	0.00%
2024/06/12	87	15.77	9	15.96	15.90	78	68,314	0.11%
2024/06/11	269	16.51	26	16.50	16.20	243	68,167	0.36%	大買/鉅額交易
2024/06/07	22	17.15	76.9	17.06	17.05	-54.9	67,470	-0.08%
2024/06/06	15	16.59	4	16.60	16.65	11	66,789	0.02%
2024/06/05	54	16.86	35	16.65	16.75	19	66,556	0.03%
2024/06/04	23	16.80	36	16.87	16.90	-13	66,470	-0.02%
2024/06/03	27.1	16.55	71	16.62	16.90	-43.9	66,594	-0.07%
2024/05/31	24	16.40	70	16.44	16.35	-46	66,491	-0.07%
2024/05/30	14.5	16.02	9	16.10	16.05	5.5	65,795	0.01%
2024/05/29	17	16.11	13.5	16.15	16.10	3.5	65,470	0.01%
2024/05/28	22.1	15.87	66.3	15.85	15.90	-44.2	65,016	-0.07%
2024/05/27	38	15.65	8	15.71	15.60	30	64,660	0.05%
2024/05/24	8	15.54	7	15.55	15.65	1	64,568	0.00%
2024/05/23	17	15.41	8	15.35	15.35	9	64,418	0.01%
2024/05/22	5	15.63	30.7	15.62	15.65	-25.7	64,264	-0.04%
2024/05/21	202.1	15.75	19	15.74	15.65	183.1	64,167	0.29%	大買/鉅額交易
2024/05/20	64	16.05	26	16.06	16.10	38	64,168	0.06%
2024/05/17	18.1	16.16	14	16.24	16.30	4.1	64,104	0.01%
2024/05/16	29	15.98	41	16.09	16.05	-12	64,593	-0.02%
2024/05/15	105	15.94	25.3	15.90	15.85	79.7	64,408	0.12%	大買/
2024/05/14	126	15.97	6	15.98	15.95	120	64,151	0.19%	大買/鉅額交易
2024/05/13	381	16.03	51.2	16.06	16.05	329.8	63,775	0.52%	大買/鉅額交易
2024/05/10	120.4	16.16	5.7	16.25	16.15	114.7	63,456	0.18%	大買/鉅額交易
2024/05/09	19.1	16.49	9.7	16.34	16.10	9.4	63,158	0.01%
2024/05/08	46	16.34	30	16.22	16.40	16	62,503	0.03%
2024/05/07	44	16.85	25	16.74	16.50	19	61,674	0.03%
2024/05/06	33.3	17.25	44.7	17.20	17.20	-11.4	60,357	-0.02%
2024/05/03	71	17.61	34.5	17.56	17.45	36.5	59,571	0.06%
2024/05/02	276	18.02	46.6	17.91	17.65	229.4	58,370	0.39%	大買/鉅額交易
2024/04/30	157.8	18.31	9.8	17.92	17.70	147.9	56,762	0.26%	大買/鉅額交易
2024/04/29	121	18.71	144.5	19.00	18.70	-23.5	54,709	-0.04%	大買/大賣/
2024/04/26	60.6	17.90	110	17.93	18.00	-49.4	51,423	-0.10%	大賣/
2024/04/25	133	17.48	98	17.59	17.40	35	48,615	0.07%	大買/
2024/04/24	40	16.93	40	17.07	16.85	0	45,880	0.00%
2024/04/23	67.2	16.63	35	16.70	16.85	32.2	44,270	0.07%
2024/04/22	211	17.74	98	17.94	16.70	113	41,457	0.27%	大買/鉅額交易
2024/04/19	216.9	16.93	133.5	16.86	17.45	83.4	35,762	0.23%	大買/大賣/
2024/04/18	17	16.24	92	16.29	16.80	-75	30,884	-0.24%
2024/04/17	37	15.28	13	15.31	15.30	24	28,301	0.08%
2024/04/16	149	15.07	26	15.11	15.15	123	28,186	0.44%	大買/鉅額交易
2024/04/15	28.9	15.93	60	16.00	15.85	-31.1	27,466	-0.11%
2024/04/12	12	16.02	22	15.98	16.00	-10	27,152	-0.04%
2024/04/11	17.1	15.89	7	15.92	15.90	10.1	27,137	0.04%
2024/04/10	24	16.21	228.1	16.62	16.00	-204.1	26,713	-0.76%	大賣/鉅額交易
2024/04/09	24	16.26	55	16.47	16.60	-31	25,244	-0.12%
2024/04/08	26	15.93	18	16.03	16.05	8	24,516	0.03%
2024/04/03	79	15.92	43	16.06	15.85	36	24,017	0.15%
2024/04/02	23	15.10	204	15.48	15.95	-181	22,330	-0.81%	大賣/鉅額交易
2024/04/01	27	14.40	15	14.44	14.50	12	20,735	0.06%
2024/03/29	9	14.13	10	14.05	14.15	-1	20,935	0.00%
2024/03/28	38	14.23	124	14.16	14.10	-86	21,398	-0.40%	大賣/
2024/03/27	37	14.06	94.5	13.87	14.10	-57.5	22,234	-0.26%
2024/03/26	17	13.30	22	13.44	13.25	-5	23,712	-0.02%
2024/03/25	2	13.39	1	13.30	13.25	1	26,259	0.00%
2024/03/22	3	13.20	11	13.15	13.15	-8	27,720	-0.03%
2024/03/21	2.2	12.94	6	13.11	13.15	-3.8	27,945	-0.01%
2024/03/20	8	12.94	1	12.90	12.90	7	28,800	0.02%
2024/03/19	8	13.29	6	13.05	13.00	2	29,893	0.01%
2024/03/18	4	12.74	12	12.84	13.00	-8	30,791	-0.03%
2024/03/15	4	12.33	2	12.38	12.35	2	30,495	0.01%
2024/03/14	11	12.39	5	12.46	12.40	6	30,438	0.02%
2024/03/13	3	12.45	411	12.45	12.45	-408	30,265	-1.35%	大賣/鉅額交易
2024/03/12	1.8	12.75	2	12.65	12.65	-0.2	30,117	0.00%
2024/03/11	0	0.00	1	12.60	12.65	-1	30,251	0.00%
2024/03/08	3	12.57	10	12.60	12.65	-7	30,362	-0.02%
2024/03/07	88	13.01	18.8	12.90	12.85	69.2	30,125	0.23%
2024/03/06	13	12.70	7.3	12.80	12.80	5.7	29,285	0.02%
2024/03/05	10	12.25	64	12.20	12.35	-54	28,783	-0.19%
2024/03/04	2	12.28	0	0.00	12.25	2	28,766	0.01%
2024/03/01	1	12.30	141.5	12.34	12.30	-140.5	28,842	-0.49%	大賣/鉅額交易
2024/02/29	0	0.00	3.7	12.27	12.20	-3.7	28,864	-0.01%
2024/02/27	106	12.01	4.8	12.14	12.20	101.2	28,906	0.35%	大買/鉅額交易
2024/02/26	5	12.11	2.8	12.13	12.10	2.2	28,985	0.01%
2024/02/23	204.1	12.22	3.2	12.19	12.15	200.9	29,023	0.69%	大買/鉅額交易
2024/02/22	13	12.35	2	12.35	12.35	11	28,860	0.04%
2024/02/21	10.2	12.58	4.3	12.52	12.45	5.9	28,754	0.02%
2024/02/20	5	12.53	25.7	12.62	12.65	-20.7	28,512	-0.07%
2024/02/19	7	12.06	7	12.10	12.35	0	28,234	0.00%
2024/02/16	4	12.61	2	12.65	12.65	2	27,363	0.01%
2024/02/15	39	12.56	104	12.75	12.75	-65	27,067	-0.24%	大賣/
2024/02/02	1	12.30	0	0.00	12.40	1	26,960	0.00%
2024/02/01	2	12.35	0	0.00	12.35	2	27,142	0.01%
2024/01/31	1	12.30	2	12.35	12.30	-1	27,368	0.00%
2024/01/30	150	12.38	1	12.40	12.40	149	28,043	0.53%	大買/鉅額交易
2024/01/29	2	12.55	0	0.00	12.50	2	28,175	0.01%
2024/01/26	0	0.00	4	12.45	12.35	-4	28,186	-0.01%
2024/01/25	138	12.39	4	12.44	12.35	134	28,249	0.47%	大買/鉅額交易
2024/01/24	1	12.50	1	12.45	12.50	0	28,289	0.00%
2024/01/23	4	12.65	4	12.65	12.60	0	28,540	0.00%
2024/01/22	1	12.55	4	12.50	12.55	-3	28,702	-0.01%
2024/01/19	2	12.60	22	12.55	12.55	-20	28,705	-0.07%
2024/01/18	1	12.50	15	12.53	12.40	-14	28,909	-0.05%
2024/01/17	1	12.35	7	12.43	12.35	-6	29,536	-0.02%
2024/01/16	1	12.50	6	12.57	12.55	-5	29,497	-0.02%
2024/01/15	10	12.86	73	12.88	12.90	-63	29,638	-0.21%
2024/01/12	22	12.98	2	12.90	12.85	20	29,921	0.07%
2024/01/11	103	12.95	5	12.94	12.95	98	30,023	0.33%	大買/
2024/01/10	31	13.06	9	13.04	13.00	22	30,465	0.07%
2024/01/09	2	13.28	23	13.30	13.30	-21	31,549	-0.07%
2024/01/08	1	13.50	13	13.56	13.50	-12	33,909	-0.04%
2024/01/05	24	13.52	15	13.46	13.45	9	34,337	0.03%
2024/01/04	14	13.22	0	0.00	13.25	14	33,995	0.04%
2024/01/03	24	13.31	2	13.48	13.35	22	33,950	0.06%
2024/01/02	8	13.36	29	13.50	13.50	-21	33,608	-0.06%
2023/12/29	27	13.47	23	13.47	13.30	4	33,103	0.01%
2023/12/28	12	13.29	203	13.25	13.30	-191	32,475	-0.59%	大賣/鉅額交易
2023/12/27	10	13.36	17	13.43	13.35	-7	32,331	-0.02%
2023/12/26	28	13.41	9	13.41	13.30	19	31,976	0.06%
2023/12/25	169	13.70	33	13.81	13.50	136	31,396	0.43%	大買/鉅額交易
2023/12/22	60	13.94	15	13.91	13.65	45	30,835	0.15%
2023/12/21	180	13.64	158	13.98	14.25	22	29,300	0.08%	大買/大賣/
2023/12/20	427.4	12.70	172.8	12.92	13.40	254.6	26,328	0.97%	大買/大賣/鉅額交易
2023/12/19	30	12.18	69	12.42	12.50	-39	23,347	-0.17%
2023/12/18	53	12.00	2	12.13	12.00	51	21,634	0.24%
2023/12/15	13	12.25	118	12.19	12.20	-105	21,265	-0.49%	大賣/鉅額交易
2023/12/14	15	11.90	36	12.05	11.90	-21	20,182	-0.10%
2023/12/13	53	11.83	65	11.80	11.90	-12	18,847	-0.06%
2023/12/12	10	11.28	4	11.20	11.20	6	17,084	0.04%
2023/12/11	16	11.25	2	11.15	11.20	14	17,000	0.08%
2023/12/08	13	11.07	2	11.15	11.05	11	16,888	0.07%
2023/12/07	8	11.19	2	11.18	11.10	6	16,815	0.04%
2023/12/06	216	11.30	16	11.38	11.30	200	16,755	1.19%	大買/鉅額交易
2023/12/05	24	10.99	4	11.00	11.05	20	16,510	0.12%
2023/12/04	6	11.15	11	11.20	11.15	-5	16,371	-0.03%
2023/12/01	1	11.15	1	11.15	11.20	0	16,264	0.00%
2023/11/30	11	11.15	0	0.00	11.15	11	16,280	0.07%
2023/11/29	24	11.25	0	0.00	11.15	24	16,185	0.15%
2023/11/28	1	11.25	2	11.25	11.25	-1	16,196	-0.01%
2023/11/27	23	11.29	3	11.23	11.15	20	16,083	0.12%
2023/11/24	526	11.30	41	11.35	11.25	485	15,994	3.03%	大買/鉅額交易
2023/11/22	3	11.48	51	11.50	11.40	-48	15,609	-0.31%
2023/11/21	41	11.33	1	11.40	11.35	40	15,480	0.26%
2023/11/17	34	11.21	42	11.25	11.25	-8	15,328	-0.05%
2023/11/16	4	11.38	1	11.45	11.40	3	15,237	0.02%
2023/11/15	3	11.30	2	11.33	11.30	1	15,187	0.01%
2023/11/14	103	11.25	1	11.25	11.25	102	15,093	0.68%	大買/鉅額交易
2023/11/13	251	11.45	0	0.00	11.40	251	14,989	1.67%	大買/鉅額交易
2023/11/10	1	11.65	8	11.63	11.60	-7	14,931	-0.05%
2023/11/09	212	11.40	11	11.42	11.40	201	14,957	1.34%	大買/鉅額交易
2023/11/08	323	11.82	12	11.85	11.60	311	14,866	2.09%	大買/鉅額交易
2023/11/07	41	11.93	45	12.10	11.85	-4	14,658	-0.03%
2023/11/06	1,037	11.75	15	11.77	11.80	1,022	14,042	7.28%	大買/鉅額交易
2023/11/03	0	0.00	10	11.78	11.80	-10	13,907	-0.07%
2023/11/02	12	11.70	13	11.78	11.75	-1	13,830	-0.01%
2023/11/01	0	0.00	16	11.64	11.65	-16	13,752	-0.12%
2023/10/31	2	11.73	27	11.73	11.70	-25	13,695	-0.18%
2023/10/30	22	11.68	27	11.77	11.75	-5	13,471	-0.04%
2023/10/27	16	11.71	51	11.78	11.70	-35	13,285	-0.26%
2023/10/26	91	11.71	12	11.81	11.70	79	13,200	0.60%
2023/10/25	93	11.83	62	11.99	11.95	31	12,951	0.24%
2023/10/24	32	11.55	32	11.66	11.65	0	12,296	0.00%
2023/10/23	19	11.50	53	11.63	11.60	-34	12,194	-0.28%
2023/10/20	25	11.29	23	11.35	11.35	2	11,877	0.02%
2023/10/19	7	11.66	2,474	11.62	11.60	-2,467	11,685	-21.11%	大賣/鉅額交易
2023/10/18	29	11.51	5	11.61	11.65	24	11,544	0.21%
2023/10/17	132	11.70	3,398	11.84	11.85	-3,266	11,463	-28.49%	大買/大賣/鉅額交易
2023/10/16	63	11.60	621.3	11.85	11.50	-558.3	10,271	-5.43%	大賣/鉅額交易
2023/10/13	0	0.00	57	11.15	11.15	-57	8,274	-0.69%
2023/10/11	77	10.05	0	0.00	10.05	77	7,984	0.96%
2023/10/06	0	0.00	10	10.35	10.35	-10	7,902	-0.13%
2023/10/05	2	10.40	0	0.00	10.35	2	7,987	0.03%
2023/10/04	3	10.43	3	10.50	10.40	0	8,263	0.00%
2023/10/03	3	10.73	3	10.67	10.65	0	8,435	0.00%
2023/10/02	10	10.77	2	10.78	10.70	8	8,479	0.09%
2023/09/28	11	10.70	282	10.74	10.85	-271	8,486	-3.19%	大賣/鉅額交易
2023/09/27	27	10.79	540	10.86	10.70	-513	8,568	-5.99%	大賣/鉅額交易
2023/09/26	68	10.55	0	0.00	10.65	68	8,654	0.79%
2023/09/25	23	10.35	35	10.46	10.55	-12	8,588	-0.14%
2023/09/22	91	10.15	0	0.00	10.15	91	8,432	1.08%
2023/09/18	10	10.25	152	10.25	10.25	-142	8,775	-1.62%	大賣/鉅額交易
2023/09/15	13	10.15	6	10.18	10.15	7	8,928	0.08%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/12	1	10.10	1	10.10	10.10	0	9,427	0.00%
2023/09/11	681	10.11	10	10.10	10.10	671	9,656	6.95%	大買/鉅額交易
2023/09/07	137	10.15	0	0.00	10.15	137	10,449	1.31%	大買/鉅額交易
2023/09/06	103	10.25	0	0.00	10.20	103	10,911	0.94%	大買/鉅額交易
2023/09/05	1	10.30	26	10.38	10.30	-25	11,595	-0.22%
2023/09/04	232	10.25	0	0.00	10.25	232	11,916	1.95%	大買/鉅額交易
2023/09/01	813	10.16	50	10.20	10.25	763	12,849	5.94%	大買/鉅額交易
2023/08/31	918	10.03	5	10.05	10.05	913	13,943	6.55%	大買/鉅額交易
2023/08/29	4	9.91	0	0.00	9.96	4	15,759	0.03%
2023/08/28	40	9.93	16	9.94	9.93	24	17,421	0.14%
2023/08/25	0	0.00	10	9.94	9.94	-10	19,333	-0.05%
2023/08/24	15	9.98	10.2	10.05	9.94	4.9	19,610	0.02%
2023/08/23	0	0.00	10	10.00	10.00	-10	19,664	-0.05%
2023/08/22	2	9.94	1	9.88	9.86	1	19,766	0.01%
2023/08/21	15	9.98	2	10.03	9.98	13	19,727	0.07%
2023/08/18	1	10.00	20	10.00	9.99	-19	19,827	-0.10%
2023/08/17	1	9.85	3	10.00	10.05	-2	19,946	-0.01%
2023/08/16	17	9.94	51	9.98	9.99	-34	20,106	-0.17%
2023/08/15	15	10.01	22	10.03	10.05	-7	20,136	-0.03%
2023/08/14	8	9.78	3	9.79	9.73	5	20,272	0.02%
2023/08/11	32	10.00	10	10.00	10.05	22	20,223	0.11%
2023/08/10	60	10.01	6	9.98	9.98	54	20,361	0.27%
2023/08/09	61	10.13	1	10.20	10.10	60	20,352	0.29%
2023/08/08	13	10.20	0	0.00	10.20	13	20,371	0.06%
2023/08/07	2	10.23	0	0.00	10.25	2	20,632	0.01%
2023/08/04	0	0.00	13	10.15	10.25	-13	20,669	-0.06%
2023/08/02	6	10.15	60	10.28	10.10	-54	20,711	-0.26%
2023/08/01	260	10.10	16	10.13	10.10	244	20,679	1.18%	大買/鉅額交易
2023/07/31	19	10.05	12	10.14	10.05	7	20,887	0.03%
2023/07/28	38	10.00	2	10.03	10.00	36	20,896	0.17%
2023/07/27	2	10.08	43	10.00	10.05	-41	20,931	-0.20%
2023/07/26	1	9.91	11	9.91	9.85	-10	20,931	-0.05%
2023/07/25	214	9.92	1	9.91	9.90	213	21,056	1.01%	大買/鉅額交易
2023/07/24	195	10.03	0	0.00	9.92	195	21,084	0.92%	大買/鉅額交易
2023/07/21	451	10.18	0	0.00	10.10	451	21,144	2.13%	大買/鉅額交易
2023/07/20	1	10.40	0	0.00	10.40	1	21,338	0.00%
2023/07/19	15	11.15	2	11.18	11.10	13	21,033	0.06%
2023/07/18	149	11.20	234	11.43	11.05	-85	21,439	-0.40%	大買/大賣/
2023/07/17	21	11.34	251	11.37	11.40	-230	21,357	-1.08%	大賣/鉅額交易
2023/07/14	6	11.27	281	11.26	11.25	-275	21,842	-1.26%	大賣/鉅額交易
2023/07/13	18	11.22	7	11.25	11.20	11	22,637	0.05%
2023/07/12	13	11.34	5	11.35	11.25	8	23,698	0.03%
2023/07/11	6	11.39	10.3	11.38	11.40	-4.3	25,030	-0.02%
2023/07/10	15.5	11.15	3.8	11.24	11.15	11.7	27,997	0.04%
2023/07/07	117	11.19	15.4	11.16	11.15	101.6	28,977	0.35%	大買/鉅額交易
2023/07/06	76	11.21	5	11.22	11.30	71	29,222	0.24%
2023/07/05	16	11.32	207	11.35	11.30	-191	29,110	-0.66%	大賣/鉅額交易
2023/07/04	18	11.20	4	11.16	11.10	14	28,899	0.05%
2023/07/03	62	11.21	70	11.27	11.20	-8	28,571	-0.03%
2023/06/30	31	11.08	1	11.10	11.10	30	28,511	0.11%
2023/06/29	0	0.00	2.5	11.09	11.10	-2.5	28,513	-0.01%
2023/06/28	3	10.97	7.5	11.00	10.95	-4.5	28,445	-0.02%
2023/06/27	135	11.11	184	10.95	10.95	-49	28,408	-0.17%	大買/大賣/
2023/06/26	17	11.20	1	11.25	11.20	16	28,144	0.06%
2023/06/21	53	11.16	14	11.28	11.25	39	28,099	0.14%
2023/06/20	7	11.19	5	11.15	11.15	2	27,961	0.01%
2023/06/19	33	11.22	0	0.00	11.20	33	27,838	0.12%
2023/06/16	126	11.21	20	11.33	11.25	106	27,719	0.38%	大買/鉅額交易
2023/06/15	109	11.19	1	11.25	11.20	108	27,555	0.39%	大買/鉅額交易
2023/06/14	889	11.26	9	11.24	11.20	880	27,349	3.22%	大買/鉅額交易
2023/06/13	151	11.22	28	11.35	11.40	123	27,144	0.45%	大買/鉅額交易
2023/06/12	30	11.65	45	11.62	11.55	-15	26,812	-0.06%
2023/06/09	22	11.41	433	11.50	11.50	-411	26,535	-1.55%	大賣/鉅額交易
2023/06/08	10	11.35	9	11.29	11.25	1	25,848	0.00%
2023/06/07	227	11.38	55	11.71	11.35	172	25,447	0.68%	大買/鉅額交易
2023/06/06	109	11.42	63	11.71	11.60	46	24,502	0.19%	大買/
2023/06/05	66	11.34	49	11.51	11.50	17	23,277	0.07%
2023/06/02	66	11.30	144	11.31	11.20	-78	22,239	-0.35%	大賣/
2023/06/01	98	11.44	20	11.38	11.30	78	21,415	0.36%
2023/05/31	45	11.15	456	11.40	11.45	-411	19,741	-2.08%	大賣/鉅額交易
2023/05/30	82	10.16	172	10.44	10.45	-90	17,801	-0.51%	大賣/
2023/05/29	49	10.25	1	10.25	10.25	48	17,529	0.27%
2023/05/26	93	10.24	13	10.24	10.20	80	17,501	0.46%
2023/05/25	17	10.38	0	0.00	10.35	17	17,385	0.10%
2023/05/24	135	10.36	0	0.00	10.40	135	17,345	0.78%	大買/鉅額交易
2023/05/23	92	10.45	0	0.00	10.45	92	17,232	0.53%
2023/05/22	2	10.53	1	10.45	10.60	1	17,093	0.01%
2023/05/19	22	10.45	0	0.00	10.35	22	16,872	0.13%
2023/05/18	5	10.41	133	10.50	10.40	-128	16,782	-0.76%	大賣/鉅額交易
2023/05/17	8	10.30	5	10.40	10.30	3	16,517	0.02%
2023/05/16	2	10.18	126	10.37	10.35	-124	16,373	-0.76%	大賣/鉅額交易
2023/05/15	125	10.07	0	0.00	10.15	125	16,191	0.77%	大買/鉅額交易
2023/05/11	955	10.17	32	10.12	10.10	923	16,037	5.76%	大買/鉅額交易
2023/05/10	10	10.45	0	0.00	10.45	10	15,793	0.06%
2023/05/09	140	10.30	5	10.30	10.30	135	15,701	0.86%	大買/鉅額交易
2023/05/08	16	10.40	0	0.00	10.40	16	15,613	0.10%
2023/05/05	17	10.45	0	0.00	10.50	17	15,587	0.11%
2023/05/04	2	10.40	0	0.00	10.40	2	15,334	0.01%
2023/05/03	21	10.31	3	10.35	10.35	18	15,248	0.12%
2023/05/02	33	10.35	0	0.00	10.35	33	15,154	0.22%
2023/04/28	63	10.41	4	10.45	10.45	59	15,050	0.39%
2023/04/27	1	10.20	1	10.25	10.25	0	14,811	0.00%
2023/04/26	46	10.28	11	10.21	10.30	35	14,661	0.24%
2023/04/25	274	10.19	23	10.07	10.05	251	14,337	1.75%	大買/鉅額交易
2023/04/24	121	10.35	3	10.32	10.35	118	13,900	0.85%	大買/鉅額交易
2023/04/21	61	10.40	11	10.11	10.15	50	13,650	0.37%
2023/04/20	27	10.50	8	10.51	10.40	19	12,939	0.15%
2023/04/19	178	10.57	21.2	10.70	10.55	156.8	12,420	1.26%	大買/鉅額交易
2023/04/18	39	10.79	2	10.88	10.85	37	11,589	0.32%
2023/04/17	113	10.85	49.1	11.03	11.30	63.9	10,708	0.60%	大買/
2023/04/14	39	10.84	59	10.80	10.80	-20	9,511	-0.21%
2023/04/13	34	11.18	108.1	11.23	11.15	-74.1	8,058	-0.92%	大賣/
2023/04/12	17	10.15	45	10.39	10.60	-28	4,749	-0.59%
2023/04/11	19	9.50	45	9.57	9.65	-26	3,528	-0.74%
2023/04/10	14	9.23	10	9.27	9.26	4	3,173	0.13%
2023/04/07	54	9.23	10	9.23	9.26	44	3,142	1.40%
2023/04/06	554.1	9.25	0	0.00	9.26	554.1	3,132	17.69%	大買/鉅額交易
2023/03/31	1	9.25	0	0.00	9.26	1	3,061	0.03%
2023/03/30	2	9.22	0	0.00	9.22	2	2,984	0.07%
2023/03/28	79.3	9.09	3	9.10	9.10	76.3	2,902	2.63%
2023/03/27	2	9.12	0	0.00	9.13	2	2,873	0.07%
2023/03/24	0	0.00	2	9.13	9.14	-2	2,866	-0.07%
2023/03/23	0.1	9.21	1	9.24	9.20	-0.9	2,819	-0.03%
2023/03/22	5.7	9.25	0	0.00	9.24	5.7	2,791	0.20%
2023/03/21	9	9.19	0	0.00	9.19	9	2,745	0.33%
2023/03/20	9	9.17	3	9.15	9.18	6	2,736	0.22%
2023/03/17	5	9.07	0.1	9.07	9.10	4.9	2,702	0.18%
2023/03/16	8	9.03	6.2	9.03	9.01	1.8	2,713	0.07%
2023/03/15	10	9.23	25	9.16	9.07	-15	2,623	-0.57%
2023/03/14	60	9.04	86.1	9.05	8.94	-26.1	2,458	-1.06%
2023/03/13	2.4	8.62	2	8.67	8.69	0.4	2,228	0.02%
2023/03/10	3.1	8.81	3.7	8.79	8.78	-0.6	2,234	-0.03%
2023/03/09	10.3	8.88	0	0.00	8.85	10.3	2,266	0.45%
2023/03/08	3.2	8.84	0.3	8.84	8.83	2.9	2,289	0.13%
2023/03/07	2.5	8.85	0	0.00	8.84	2.5	2,306	0.11%
2023/03/06	0	0.00	10	8.82	8.84	-10	2,309	-0.43%
2023/03/03	0	0.00	10	8.75	8.79	-10	2,306	-0.43%
2023/03/01	3.1	8.69	0	0.00	8.69	3.1	2,317	0.13%
2023/02/24	8.1	8.71	0	0.00	8.81	8.1	2,289	0.35%
2023/02/23	0	0.00	11	8.79	8.79	-11	2,235	-0.49%
2023/02/22	3.1	8.69	3	8.69	8.71	0.1	2,194	0.00%
2023/02/21	0.1	8.69	0	0.00	8.74	0.1	2,183	0.00%
2023/02/20	15	8.67	0	0.00	8.71	15	2,208	0.68%
2023/02/17	2	8.55	0	0.00	8.58	2	2,220	0.09%
2023/02/15	3.1	8.56	1.4	8.54	8.51	1.7	2,261	0.08%
2023/02/13	6.6	8.52	0	0.00	8.57	6.6	2,250	0.29%
2023/02/10	10	8.58	0	0.00	8.57	10	2,235	0.45%
2023/02/09	40	8.67	82.1	8.64	8.65	-42.1	2,237	-1.88%
2023/02/08	0	0.00	20	8.70	8.73	-20	2,241	-0.89%
2023/02/07	0	0.00	10	8.64	8.65	-10	2,200	-0.45%
2023/02/03	3	8.61	12	8.58	8.60	-9	2,185	-0.41%
2023/02/02	10	8.50	1	8.50	8.51	9	2,120	0.42%
2023/02/01	5	8.44	3	8.45	8.48	2	2,125	0.09%
2023/01/31	8	8.38	10	8.37	8.38	-2	2,102	-0.10%
2023/01/30	22	8.30	0	0.00	8.33	22	2,109	1.04%
2023/01/17	10	8.23	1	8.23	8.23	9	2,113	0.43%
2023/01/16	0	0.00	0.7	8.20	8.23	-0.7	2,140	-0.03%
2023/01/12	1	8.31	0	8.31	8.30	1	2,373	0.04%
2023/01/06	0	0.00	3	8.17	8.18	-3	2,502	-0.12%
2023/01/04	0	0.00	10	8.16	8.16	-10	2,686	-0.37%
2023/01/03	10	8.15	0	0.00	8.11	10	2,734	0.37%
2022/12/29	3	8.10	1	8.12	8.12	2	2,774	0.07%
2022/12/28	0	0.00	1.4	8.22	8.18	-1.4	2,801	-0.05%
2022/12/21	0	0.00	5	8.31	8.29	-5	2,984	-0.17%
2022/12/20	2	8.30	3	8.26	8.26	-1	3,035	-0.03%
2022/12/15	10	8.52	0	0.00	8.49	10	3,236	0.31%
2022/12/08	0	0.00	1	8.35	8.37	-1	3,511	-0.03%
2022/12/07	2	8.23	4	8.19	8.17	-2	3,517	-0.06%
2022/12/06	5	8.26	1	8.26	8.22	4	3,529	0.11%
2022/12/02	7	8.39	2.1	8.34	8.34	4.9	3,532	0.14%
2022/12/01	0	0.00	2.3	8.37	8.38	-2.3	3,523	-0.07%
2022/11/30	2	8.30	0	0.00	8.27	2	3,507	0.06%
2022/11/29	1	8.26	0	0.00	8.26	1	3,456	0.03%
2022/11/28	7	8.18	2	8.21	8.21	5	3,479	0.14%
2022/11/25	2	8.20	2	8.19	8.19	0	3,476	0.00%
2022/11/23	0	0.00	1	8.12	8.16	-1	3,473	-0.03%
2022/11/22	2	8.06	2	8.07	8.07	0	3,494	0.00%
2022/11/18	3	8.08	2	8.09	8.09	1	3,588	0.03%
2022/11/15	1	8.19	15	8.20	8.23	-14	3,700	-0.38%
2022/11/11	0	0.00	4	8.22	8.21	-4	3,739	-0.11%
2022/10/28	3	7.91	0	0.00	7.91	3	3,850	0.08%
2022/10/25	0	0.00	1	7.68	7.71	-1	3,915	-0.03%
2022/10/21	0	0.00	1	7.69	7.69	-1	3,904	-0.03%
2022/10/20	4	7.62	4	7.74	7.81	0	3,877	0.00%
2022/10/18	6	7.75	4	7.80	7.85	2	3,666	0.05%
2022/10/17	0	0.00	14	7.60	7.68	-14	3,626	-0.39%
2022/10/14	9	7.67	0	0.00	7.62	9	3,589	0.25%
2022/10/12	2	7.96	2	7.93	7.93	0	3,427	0.00%
2022/10/04	0	0.00	4	8.12	8.08	-4	3,362	-0.12%
2022/10/03	10	8.01	0	0.00	8.01	10	3,349	0.30%
2022/09/29	1	8.01	2	7.96	8.05	-1	3,316	-0.03%
2022/09/28	5	7.94	0	0.00	7.91	5	3,283	0.15%
2022/09/27	9	8.03	0	0.00	8.03	9	3,241	0.28%
2022/09/26	0	0.00	7	8.20	8.05	-7	3,206	-0.22%
2022/09/23	5	8.41	1	8.42	8.35	4	3,175	0.13%
2022/09/22	0	0.00	2	8.44	8.48	-2	3,142	-0.06%
2022/09/21	1	9.01	0	0.00	9.00	1	3,060	0.03%
2022/09/20	76	9.07	1	9.07	9.07	75	2,906	2.58%
2022/09/19	12	9.06	5	9.13	9.06	7	2,880	0.24%
2022/09/16	1	9.08	0	0.00	9.06	1	2,855	0.04%
2022/09/15	3	9.13	0	0.00	9.09	3	2,859	0.10%
2022/09/14	3	9.13	1	9.15	9.11	2	2,835	0.07%
2022/09/13	20	9.23	0	0.00	9.23	20	2,818	0.71%
2022/09/07	0	0.00	1	9.09	9.08	-1	2,921	-0.03%
2022/09/06	0.1	9.16	4	9.19	9.13	-3.9	2,917	-0.13%
2022/09/02	3	9.28	0	0.00	9.20	3	3,010	0.10%
2022/08/31	0	0.00	10	9.34	9.37	-10	2,992	-0.33%
2022/08/29	0	0.00	7	9.30	9.29	-7	2,980	-0.23%
2022/08/25	3	9.36	0	0.00	9.33	3	2,958	0.10%
2022/08/24	10	9.37	1	9.38	9.35	9	2,974	0.30%
2022/08/17	6	9.18	0	0.00	9.19	6	2,880	0.21%
2022/08/15	1	9.12	1	9.12	9.15	0	2,852	0.00%
2022/08/12	0	0.00	2	9.07	9.12	-2	2,824	-0.07%
2022/08/11	3	9.01	0	0.00	9.03	3	2,815	0.11%
2022/08/10	1	8.93	0	0.00	8.92	1	2,819	0.04%
2022/08/09	4	8.88	0	0.00	8.91	4	2,826	0.14%
2022/08/08	0.1	8.90	0	0.00	8.92	0.1	2,858	0.00%
2022/08/04	0	0.00	1	8.73	8.76	-1	2,964	-0.03%
2022/08/03	10	8.85	1	8.83	8.82	9	2,989	0.30%
2022/08/02	0	0.00	3	8.95	8.92	-3	3,001	-0.10%
2022/08/01	7	9.00	1	9.00	9.03	6	3,122	0.19%
2022/07/28	0	0.00	1	8.77	8.77	-1	3,124	-0.03%
2022/07/26	2	8.78	0	0.00	8.75	2	3,204	0.06%
2022/07/25	1	8.75	0	0.00	8.74	1	3,241	0.03%
2022/07/22	3	8.70	1	8.68	8.68	2	3,286	0.06%
2022/07/20	2	8.80	0	0.00	8.66	2	3,439	0.06%
2022/07/19	36	8.76	11	8.77	8.72	25	3,533	0.71%
2022/07/15	1	8.71	0	0.00	8.69	1	3,630	0.03%
2022/07/13	10	8.55	5	8.60	8.58	5	3,803	0.13%
2022/07/12	2	8.45	4	8.35	8.37	-2	4,031	-0.05%
2022/07/11	1	8.66	0	0.00	8.56	1	4,141	0.02%
2022/07/08	0	0.00	15	8.59	8.61	-15	4,448	-0.34%
2022/07/06	2	8.58	2	8.48	8.48	0	4,649	0.00%
2022/07/05	0	0.00	18	8.51	8.61	-18	4,827	-0.37%
2022/07/04	9	8.49	0	0.00	8.47	9	5,170	0.17%
2022/07/01	3	8.49	0	0.00	8.46	3	5,674	0.05%
2022/06/29	3	8.79	3	8.82	8.85	0	6,409	0.00%
2022/06/23	5	8.58	0	0.00	8.59	5	7,309	0.07%
2022/06/20	5	8.62	5	8.60	8.55	0	8,247	0.00%
2022/06/17	4	8.83	0	0.00	8.83	4	8,829	0.05%
2022/06/16	0	0.00	4	8.93	8.89	-4	9,012	-0.04%
2022/06/15	0	0.00	0.8	8.98	8.96	-0.8	9,296	-0.01%
2022/06/14	12	8.92	4.2	8.93	8.97	7.8	9,507	0.08%
2022/06/13	0	0.00	4	8.98	8.95	-4	9,884	-0.04%
2022/06/10	0	0.00	4	9.13	9.11	-4	9,826	-0.04%
2022/06/09	46	9.24	0	0.00	9.22	46	9,892	0.47%
2022/06/08	2	9.24	2	9.25	9.25	0	9,907	0.00%
2022/06/07	2	9.24	1	9.24	9.22	1	9,938	0.01%
2022/06/06	1	9.24	1	9.26	9.26	0	9,943	0.00%
2022/06/01	2	9.28	3	9.25	9.25	-1	10,022	-0.01%
2022/05/30	0	0.00	4	9.21	9.24	-4	9,942	-0.04%
2022/05/27	0	0.00	9	9.15	9.16	-9	9,906	-0.09%
2022/05/26	0	0.00	3	9.17	9.11	-3	9,917	-0.03%
2022/05/25	3	9.10	1	9.12	9.11	2	9,930	0.02%
2022/05/24	10	9.10	0	0.00	9.05	10	9,992	0.10%
2022/05/23	1	9.12	0	0.00	9.13	1	9,977	0.01%
2022/05/19	1	9.03	1	9.10	9.08	0	10,052	0.00%
2022/05/18	2	9.15	6	9.17	9.18	-4	10,045	-0.04%
2022/05/17	1	9.04	4	9.08	9.06	-3	10,030	-0.03%
2022/05/16	7	8.97	5	9.02	9.04	2	10,037	0.02%
2022/05/13	0	0.00	1	9.02	9.04	-1	10,025	-0.01%
2022/05/12	3	8.96	1	8.91	8.91	2	10,052	0.02%
2022/05/11	5	9.04	2	9.07	9.06	3	9,985	0.03%
2022/05/10	0	0.00	2	9.13	9.16	-2	9,968	-0.02%
2022/05/09	9	9.19	13	9.09	9.03	-4	10,000	-0.04%
2022/05/06	5	9.47	2	9.46	9.46	3	9,944	0.03%
2022/05/05	9	9.63	0	0.00	9.55	9	9,954	0.09%
2022/05/04	0	0.00	5	9.54	9.55	-5	9,956	-0.05%
2022/05/03	4	9.47	4	9.46	9.47	0	10,018	0.00%
2022/04/29	1	9.53	2	9.58	9.55	-1	10,041	-0.01%
2022/04/28	11	9.56	21	9.51	9.51	-10	10,089	-0.10%
2022/04/27	0	0.00	1	9.30	9.35	-1	10,096	-0.01%
2022/04/26	4	9.61	1.9	9.59	9.49	2.1	10,025	0.02%
2022/04/25	6.1	9.64	7	9.65	9.60	-0.9	10,074	-0.01%
2022/04/22	3	9.78	11	9.81	9.87	-8	10,211	-0.08%
2022/04/21	0.1	9.69	1	9.68	9.77	-0.9	10,310	-0.01%
2022/04/20	1	9.66	0	0.00	9.62	1	10,489	0.01%
2022/04/19	18.2	9.66	6	9.64	9.73	12.2	10,533	0.12%
2022/04/18	11	9.67	27	9.62	9.59	-16	10,461	-0.15%
2022/04/15	5.5	9.98	2	9.97	9.94	3.5	10,222	0.03%
2022/04/14	18	10.14	15	10.11	10.05	3	10,123	0.03%
2022/04/13	0	0.00	1	10.10	10.00	-1	9,836	-0.01%
2022/04/12	3	10.02	2.1	10.02	10.05	0.9	9,793	0.01%
2022/04/11	63	10.11	30	10.10	10.10	33	9,679	0.34%
2022/04/08	23	10.25	9	10.34	10.35	14	9,514	0.15%
2022/04/07	58	10.01	29	10.14	9.96	29	9,246	0.31%
2022/04/06	8	10.45	6	10.50	10.50	2	8,898	0.02%
2022/04/01	14	10.26	19.6	10.33	10.35	-5.6	8,592	-0.07%
2022/03/31	11	10.10	15	10.06	10.05	-4	8,145	-0.05%
2022/03/30	15	10.00	18	10.00	10.00	-3	7,978	-0.04%
2022/03/29	11	10.00	0	0.00	9.92	11	7,810	0.14%
2022/03/28	58	10.06	6	10.06	10.10	52	7,491	0.69%
2022/03/25	42.7	9.99	13	9.96	9.95	29.7	7,206	0.41%
2022/03/24	2	9.94	1	9.97	9.92	1	6,972	0.01%
2022/03/23	18	9.97	26	9.88	9.84	-8	6,748	-0.12%
2022/03/22	27	9.69	5	9.69	9.93	22	6,242	0.35%
2022/03/21	4	9.36	5	9.45	9.45	-1	5,578	-0.02%
2022/03/18	8	9.29	3	9.40	9.43	5	5,365	0.09%
2022/03/17	0	0.00	4	9.25	9.21	-4	5,096	-0.08%
2022/03/16	6	9.21	63	9.20	9.16	-57	4,895	-1.16%
2022/03/15	10	8.97	0	0.00	8.98	10	4,458	0.22%
2022/03/14	0	0.00	4	9.04	9.04	-4	4,482	-0.09%
2022/03/11	3	8.84	10	8.83	8.88	-7	4,409	-0.16%
2022/03/10	3	8.80	3	8.81	8.81	0	4,398	0.00%
2022/03/08	1	8.61	0	0.00	8.62	1	4,394	0.02%
2022/03/07	11	8.74	0	0.00	8.74	11	4,350	0.25%
2022/03/02	5	8.95	0	0.00	8.94	5	4,497	0.11%
2022/03/01	0	0.00	50	8.95	8.95	-50	4,520	-1.11%
2022/02/25	0	0.00	1	8.82	8.82	-1	4,520	-0.02%
2022/02/23	2	8.98	0	0.00	8.96	2	4,488	0.04%
2022/02/22	10	8.98	0	0.00	8.97	10	4,553	0.22%
2022/02/21	0	0.00	0.1	9.01	9.06	-0.1	4,643	0.00%
2022/02/17	5	9.04	1	9.01	9.01	4	4,684	0.09%
2022/02/16	10	9.02	0	0.00	9.05	10	4,789	0.21%
2022/02/14	0	0.00	10	9.06	9.02	-10	4,875	-0.21%
2022/02/09	0	0.00	10	9.15	9.14	-10	5,533	-0.18%
2022/02/08	2	9.07	2	9.08	9.09	0	6,118	0.00%
2022/02/07	0	0.00	10	8.86	8.97	-10	6,221	-0.16%
2022/01/26	10	8.78	0	0.00	8.77	10	6,277	0.16%
2022/01/25	0	0.00	8	8.74	8.80	-8	6,280	-0.13%
2022/01/24	11	8.79	13	8.84	8.88	-2	6,249	-0.03%
2022/01/21	23	9.02	3	9.02	8.96	20	6,188	0.32%
2022/01/19	0	0.00	10	9.10	9.07	-10	6,063	-0.16%
2022/01/18	2	9.15	0	0.00	9.05	2	6,058	0.03%
2022/01/14	10	9.19	6	9.11	9.19	4	5,781	0.07%
2022/01/12	1	9.08	6	9.06	9.05	-5	5,542	-0.09%
2022/01/11	60	8.92	14	8.92	8.92	46	5,476	0.84%
2022/01/10	3	8.95	3	8.92	8.92	0	5,469	0.00%
2022/01/06	2	9.00	2	8.96	8.96	0	5,450	0.00%
2022/01/05	0	0.00	23	9.00	8.99	-23	5,465	-0.42%
2022/01/04	1	8.95	0	0.00	8.95	1	5,528	0.02%
2022/01/03	0	0.00	3	9.02	8.97	-3	5,519	-0.05%
2021/12/30	2	9.10	4.7	9.08	9.06	-2.7	5,507	-0.05%
2021/12/29	10	9.02	3	9.06	9.07	7	5,467	0.13%
2021/12/28	0	0.00	14	8.94	8.93	-14	5,328	-0.26%
2021/12/27	14	8.94	5	8.94	8.92	9	5,360	0.17%
2021/12/24	0	0.00	5	8.85	8.88	-5	5,362	-0.09%
2021/12/23	20	8.85	6	8.83	8.85	14	5,377	0.26%
2021/12/22	3	8.88	3	8.83	8.83	0	5,383	0.00%
2021/12/21	3	8.83	0	0.00	8.85	3	5,379	0.06%
2021/12/20	0	0.00	2	8.83	8.82	-2	5,426	-0.04%
2021/12/17	2	8.85	1	8.87	8.87	1	5,455	0.02%
2021/12/16	18	8.85	2	8.80	8.81	16	5,501	0.29%
2021/12/15	3	8.80	0	0.00	8.80	3	5,552	0.05%
2021/12/14	2	8.80	0	0.00	8.78	2	5,678	0.04%
2021/12/10	1	8.81	2	8.80	8.79	-1	5,787	-0.02%
2021/12/08	11	8.90	3	8.85	8.85	8	6,237	0.13%
2021/12/07	1	8.80	14	8.81	8.86	-13	6,252	-0.21%
2021/12/03	10	8.82	0	0.00	8.78	10	6,265	0.16%
2021/12/02	3	8.81	3	8.75	8.75	0	6,292	0.00%
2021/11/30	11	8.80	12	8.80	8.77	-1	6,364	-0.02%
2021/11/29	12	8.70	0	0.00	8.77	12	6,390	0.19%
2021/11/26	30	8.94	0	0.00	8.88	30	6,453	0.46%
2021/11/25	0	0.00	3	9.04	9.07	-3	6,471	-0.05%
2021/11/24	5	9.00	0	0.00	9.03	5	6,625	0.08%
2021/11/22	5	9.11	10	9.10	9.08	-5	6,615	-0.08%
2021/11/19	0	0.00	3	9.13	9.12	-3	6,676	-0.04%
2021/11/18	0	0.00	3	9.15	9.12	-3	6,635	-0.05%
2021/11/17	2	8.98	10	8.97	9.00	-8	6,526	-0.12%
2021/11/16	11	8.95	3	8.95	8.95	8	6,510	0.12%
2021/11/15	66	8.94	12	9.02	8.94	54	6,501	0.83%
2021/11/12	0	0.00	4	9.08	9.08	-4	6,443	-0.06%
2021/11/11	0	0.00	10	9.11	9.09	-10	6,459	-0.15%
2021/11/10	15	9.19	14	9.16	9.13	1	6,443	0.02%
2021/11/09	2	9.10	0	0.00	9.07	2	6,288	0.03%
2021/11/08	35	9.32	10	9.33	9.15	25	6,103	0.41%
2021/11/05	2	9.35	66	9.15	9.39	-64	5,776	-1.11%
2021/11/04	42	9.04	0	0.00	9.01	42	5,229	0.80%
2021/11/03	7	8.81	0	0.00	8.91	7	5,085	0.14%
2021/11/02	0	0.00	10	8.85	8.80	-10	5,014	-0.20%
2021/11/01	2	8.89	10	8.85	8.88	-8	5,087	-0.16%
2021/10/29	1	8.75	2	8.76	8.78	-1	5,051	-0.02%
2021/10/26	12	8.76	2	8.76	8.76	10	5,186	0.19%
2021/10/25	10	8.70	0	0.00	8.76	10	5,189	0.19%
2021/10/22	21	8.92	10	8.81	8.83	11	5,213	0.21%
2021/10/21	11	8.82	6	8.78	9.04	5	5,193	0.10%
2021/10/20	0	0.00	30	8.77	8.69	-30	5,137	-0.58%
2021/10/18	2	8.57	7	8.59	8.60	-5	5,326	-0.09%
2021/10/15	3	8.62	103	8.58	8.58	-100	5,459	-1.83%	大賣/
2021/10/14	0	0.00	13	8.58	8.58	-13	5,507	-0.24%
2021/10/13	2	8.65	10	8.63	8.55	-8	5,578	-0.14%
2021/10/12	2	8.58	10	8.65	8.57	-8	5,670	-0.14%
2021/10/08	5	8.45	10	8.56	8.48	-5	5,674	-0.09%
2021/10/07	100	8.45	5	8.40	8.45	95	5,766	1.65%
2021/10/06	8	8.33	3	8.25	8.25	5	5,905	0.08%
2021/10/04	25	8.42	4	8.39	8.37	21	6,067	0.35%
2021/10/01	0	0.00	0.9	8.50	8.53	-0.9	6,069	-0.01%
2021/09/28	2	8.66	12	8.66	8.64	-10	6,263	-0.16%
2021/09/27	20	8.71	10	8.67	8.70	10	6,439	0.16%
2021/09/24	1	8.60	0	0.00	8.59	1	6,635	0.02%
2021/09/23	22	8.62	3	8.58	8.58	19	6,714	0.28%
2021/09/22	25	8.61	0	0.00	8.64	25	6,740	0.37%
2021/09/17	2	9.05	0	0.00	9.08	2	6,739	0.03%
2021/09/16	0	0.00	3	9.04	9.03	-3	6,737	-0.04%
2021/09/15	3.1	9.10	3	9.08	9.08	0.1	6,821	0.00%
2021/09/14	6	9.15	7	9.13	9.08	-1	6,816	-0.01%
2021/09/13	7	9.11	11	9.13	9.11	-4	6,740	-0.06%
2021/09/09	3	8.84	24	8.85	8.84	-21	6,543	-0.32%
2021/09/07	0	0.00	2	8.88	8.84	-2	6,627	-0.03%
2021/09/06	3	8.89	23.8	8.89	8.83	-20.8	6,657	-0.31%
2021/09/02	2	8.88	20	8.86	8.82	-18	6,701	-0.27%
2021/09/01	0	0.00	1	9.01	8.95	-1	6,683	-0.01%
2021/08/31	30	8.98	60	8.92	8.98	-30	6,581	-0.46%
2021/08/30	3.8	8.82	3	8.86	8.92	0.8	6,577	0.01%
2021/08/27	10	8.76	0	0.00	8.74	10	6,514	0.15%
2021/08/26	3	8.66	5	8.70	8.66	-2	6,702	-0.03%
2021/08/25	10	8.64	40	8.63	8.66	-30	6,919	-0.43%
2021/08/23	5	8.34	2	8.43	8.45	3	7,014	0.04%
2021/08/20	0	0.00	30	8.27	8.24	-30	7,203	-0.42%
2021/08/19	1	8.38	0	0.00	8.32	1	7,253	0.01%
2021/08/17	63	8.55	5	8.46	8.46	58	7,572	0.77%
2021/08/13	0	0.00	12	8.82	8.80	-12	7,637	-0.16%
2021/08/12	0.3	8.85	0	0.00	8.84	0.3	7,753	0.00%
2021/08/11	30	8.92	0	0.00	8.83	30	7,953	0.38%
2021/08/10	3	9.00	0	0.00	8.90	3	8,251	0.04%
2021/08/09	25	8.88	0	0.00	8.91	25	8,716	0.29%
2021/08/06	3	8.91	0	0.00	8.88	3	8,959	0.03%
2021/08/05	2	8.97	0	0.00	8.89	2	9,344	0.02%
2021/08/04	8	8.91	3	8.88	8.88	5	10,142	0.05%
2021/08/03	3	8.80	3	8.91	8.88	0	10,686	0.00%
2021/08/02	3	8.73	18	8.75	8.78	-15	10,861	-0.14%
2021/07/29	13	8.74	3	8.76	8.78	10	11,475	0.09%
2021/07/27	0	0.00	3	8.88	8.86	-3	12,590	-0.02%
2021/07/23	0	0.00	20	8.89	8.90	-20	14,266	-0.14%
2021/07/22	13	8.68	3	8.63	8.63	10	14,785	0.07%
2021/07/21	30	8.77	0	0.00	8.65	30	15,431	0.19%
2021/07/19	10	8.88	0	0.00	8.91	10	18,742	0.05%
2021/07/16	1	8.89	20.5	8.92	8.90	-19.5	21,815	-0.09%
2021/07/14	23	8.74	3	8.75	8.75	20	23,180	0.09%
2021/07/13	0	0.00	1	8.85	8.85	-1	23,790	0.00%
2021/07/12	20	9.00	310	8.97	8.96	-290	23,872	-1.21%	大賣/鉅額交易
2021/07/09	5	9.03	3	8.97	8.97	2	24,263	0.01%
2021/07/08	0	0.00	118	9.05	9.05	-118	24,433	-0.48%	大賣/鉅額交易
2021/07/07	0	0.00	100	9.05	9.04	-100	24,871	-0.40%
2021/07/06	0	0.00	50	9.06	9.06	-50	25,186	-0.20%
2021/07/05	35	9.02	15	9.01	9.04	20	25,312	0.08%
2021/07/02	45	9.03	25	9.11	9.01	20	25,414	0.08%
2021/07/01	26	9.04	201	9.04	9.00	-175	25,368	-0.69%	大賣/鉅額交易
2021/06/30	3	9.00	2	8.94	8.94	1	25,199	0.00%
2021/06/29	3	8.96	5	8.91	8.90	-2	25,170	-0.01%
2021/06/28	20	8.99	3	9.00	8.99	17	25,123	0.07%
2021/06/25	3	9.12	76	9.18	9.03	-73	25,133	-0.29%
2021/06/24	15	9.14	102	9.05	9.14	-87	25,110	-0.35%	大賣/
2021/06/23	2	9.01	424	8.99	9.00	-422	25,005	-1.69%	大賣/鉅額交易
2021/06/22	0	0.00	2	8.98	8.97	-2	25,009	-0.01%
2021/06/21	3	8.95	3	8.89	8.89	0	25,125	0.00%
2021/06/18	3	9.04	603	9.05	9.02	-600	25,169	-2.38%	大賣/鉅額交易
2021/06/17	0	0.00	163	9.11	9.09	-163	25,285	-0.64%	大賣/鉅額交易
2021/06/16	3	9.10	33	9.11	9.06	-30	25,458	-0.12%
2021/06/15	5	9.06	2	9.11	9.07	3	25,985	0.01%
2021/06/11	1	9.00	10	9.03	9.00	-9	25,989	-0.03%
2021/06/10	0	0.00	4	9.01	8.98	-4	26,001	-0.02%
2021/06/08	0	0.00	1	9.10	9.07	-1	25,997	0.00%
2021/06/07	1	9.00	0	0.00	9.06	1	26,055	0.00%
2021/06/04	5	9.20	10	9.28	9.20	-5	25,989	-0.02%
2021/06/03	5	9.38	0	0.00	9.36	5	25,963	0.02%
2021/06/02	1	9.17	50	9.20	9.18	-49	25,793	-0.19%
2021/06/01	5	9.01	0	0.00	9.04	5	25,615	0.02%
2021/05/31	0	0.00	5.5	9.03	9.00	-5.5	25,654	-0.02%
2021/05/28	2	9.01	5	9.05	9.01	-3	25,598	-0.01%
2021/05/26	4	8.90	3	8.89	8.93	1	25,520	0.00%
2021/05/25	25	8.99	0	0.00	8.93	25	25,292	0.10%
2021/05/24	8	8.94	11	9.00	8.96	-3	25,310	-0.01%
2021/05/21	0	0.00	2	8.91	8.92	-2	25,371	-0.01%
2021/05/20	1	8.80	3	8.80	8.77	-2	25,376	-0.01%
2021/05/19	1	8.76	51	8.94	8.88	-50	25,292	-0.20%
2021/05/18	23	8.39	62	8.50	8.77	-39	25,200	-0.15%
2021/05/17	111	8.23	3	8.07	8.04	108	25,059	0.43%	大買/鉅額交易
2021/05/14	1	8.80	0	0.00	8.92	1	24,531	0.00%
2021/05/13	33	8.98	0	0.00	8.95	33	24,282	0.14%
2021/05/12	38	9.48	13	9.36	9.15	25	23,904	0.10%
2021/05/11	10	10.22	9	9.90	10.05	1	23,032	0.00%
2021/05/10	4	10.30	14.1	10.46	10.45	-10.1	22,545	-0.04%
2021/05/07	17	10.20	13	10.25	10.25	4	22,474	0.02%
2021/05/06	44	10.18	11	10.25	10.20	33	22,267	0.15%
2021/05/05	76	10.27	202	10.13	10.15	-126	21,959	-0.57%	大賣/鉅額交易
2021/05/04	399	10.00	373	10.03	9.98	26	21,897	0.12%	大買/大賣/
2021/05/03	168	10.50	16	10.36	10.40	152	21,130	0.72%	大買/鉅額交易
2021/04/29	22	10.81	26	10.89	10.80	-4	20,756	-0.02%
2021/04/28	49	10.35	143	10.43	10.55	-94	19,900	-0.47%	大賣/
2021/04/27	47	10.54	81	10.60	10.45	-34	19,460	-0.17%
2021/04/26	21	10.70	70	10.67	10.65	-49	19,166	-0.26%
2021/04/23	1,358	11.42	49	11.23	11.05	1,309	18,381	7.12%	大買/鉅額交易
2021/04/22	947	10.43	203.5	10.66	11.10	743.5	16,093	4.62%	大買/大賣/鉅額交易
2021/04/21	168.4	10.17	15	10.09	10.10	153.4	13,194	1.16%	大買/鉅額交易
2021/04/20	135	10.14	14	10.07	10.10	121	12,851	0.94%	大買/鉅額交易
2021/04/19	25	9.85	44	9.89	9.90	-19	12,155	-0.16%
2021/04/16	20	9.50	18	9.51	9.51	2	11,828	0.02%
2021/04/15	14	9.50	82	9.52	9.51	-68	11,929	-0.57%
2021/04/14	29	9.12	8	9.26	9.28	21	11,754	0.18%
2021/04/13	11	9.36	23	9.42	9.18	-12	12,099	-0.10%
2021/04/12	5	9.25	26	9.26	9.32	-21	11,918	-0.18%
2021/04/09	0	0.00	40	9.11	9.10	-40	12,116	-0.33%
2021/04/08	29	9.06	2	9.05	9.05	27	12,404	0.22%
2021/04/07	4	8.90	4	9.00	9.00	0	13,048	0.00%
2021/04/06	2	8.93	6	8.88	8.90	-4	13,894	-0.03%
2021/03/31	1	8.97	0	0.00	8.94	1	15,087	0.01%
2021/03/30	4	8.99	1	8.98	8.96	3	15,499	0.02%
2021/03/29	1	8.93	62	8.92	8.93	-61	15,755	-0.39%
2021/03/25	21	8.71	11	8.72	8.70	10	16,838	0.06%
2021/03/24	12	8.72	2	8.71	8.71	10	16,979	0.06%
2021/03/23	14	8.87	0	0.00	8.82	14	16,972	0.08%
2021/03/22	5	8.88	19	8.89	8.91	-14	17,138	-0.08%
2021/03/19	15	9.03	0	0.00	9.01	15	17,440	0.09%
2021/03/18	32	9.19	114	9.14	9.16	-82	18,251	-0.45%	大賣/
2021/03/17	0	0.00	106	8.98	8.96	-106	17,861	-0.59%	大賣/鉅額交易
2021/03/16	0	0.00	1	9.00	9.00	-1	18,116	-0.01%
2021/03/15	25	8.98	0	0.00	8.96	25	18,643	0.13%
2021/03/12	15	9.02	7	9.00	9.00	8	19,372	0.04%
2021/03/11	5	9.03	1	9.08	9.06	4	19,676	0.02%
2021/03/10	0	0.00	8	9.02	9.00	-8	20,282	-0.04%
2021/03/09	5	8.93	2	8.98	8.96	3	21,948	0.01%
2021/03/08	0	0.00	1	8.92	8.92	-1	23,443	0.00%
2021/03/04	31	9.12	0	0.00	9.01	31	27,208	0.11%
2021/03/03	2	9.00	0	0.00	9.04	2	27,421	0.01%
2021/02/26	6	8.96	70	8.98	9.09	-64	27,636	-0.23%
2021/02/24	0	0.00	5	9.01	8.96	-5	27,639	-0.02%
2021/02/23	15	9.16	2	9.14	9.13	13	27,486	0.05%
2021/02/22	0	0.00	1	9.03	9.01	-1	27,364	0.00%
2021/02/19	5	9.00	2	8.97	8.99	3	27,316	0.01%
2021/02/18	9	8.99	10	9.01	9.01	-1	27,282	0.00%
2021/02/17	10	8.87	2	8.76	8.91	8	27,204	0.03%
2021/02/05	2	8.66	3	8.67	8.57	-1	27,010	0.00%
2021/02/03	3	8.56	0	0.00	8.59	3	27,159	0.01%
2021/02/02	40	8.52	90	8.57	8.57	-50	27,246	-0.18%
2021/02/01	0	0.00	2	8.49	8.47	-2	27,357	-0.01%
2021/01/29	5	8.50	0	0.00	8.34	5	27,278	0.02%
2021/01/27	5	8.83	5	8.83	8.80	0	27,005	0.00%
2021/01/26	0	0.00	10	8.79	8.80	-10	26,952	-0.04%
2021/01/25	10	8.98	10	8.85	8.99	0	26,723	0.00%
2021/01/22	0	0.00	10	8.88	8.94	-10	26,656	-0.04%
2021/01/21	15	9.31	21	9.14	9.04	-6	26,503	-0.02%
2021/01/20	15	8.93	13	8.98	8.97	2	26,179	0.01%
2021/01/19	21	9.21	11	9.27	9.20	10	25,958	0.04%
2021/01/18	2	8.91	2	9.07	8.98	0	25,545	0.00%
2021/01/15	11	9.14	15	9.13	9.08	-4	25,420	-0.02%
2021/01/14	0.9	9.12	0	0.00	9.14	0.9	25,126	0.00%
2021/01/13	1	9.39	10	9.35	9.29	-9	24,880	-0.04%
2021/01/12	11	9.29	0	0.00	9.25	11	24,771	0.04%
2021/01/11	0	0.00	20	9.50	9.51	-20	24,398	-0.08%
2021/01/08	14	9.82	45	9.80	9.78	-31	24,098	-0.13%
2021/01/07	0	0.00	11	9.95	9.94	-11	23,797	-0.05%
2021/01/06	0	0.00	29	9.83	9.79	-29	23,490	-0.12%
2021/01/05	12	10.04	23	10.02	10.05	-11	22,877	-0.05%
2021/01/04	1	10.25	5	10.10	10.25	-4	22,612	-0.02%
2020/12/31	20	10.01	20	10.00	10.00	0	22,054	0.00%
2020/12/30	82	10.11	10	10.09	10.00	72	21,622	0.33%
2020/12/29	135	10.34	11	10.26	10.35	124	20,837	0.60%	大買/鉅額交易
2020/12/28	301	9.99	21.8	10.00	10.10	279.2	19,890	1.40%	大買/鉅額交易
2020/12/25	1	9.74	15	9.81	9.70	-14	18,950	-0.07%
2020/12/24	5	9.59	11	9.57	9.60	-6	18,625	-0.03%
2020/12/23	20	9.52	12	9.46	9.48	8	18,262	0.04%
2020/12/22	40	9.62	57	9.55	9.39	-17	18,028	-0.09%
2020/12/21	56	9.31	0	0.00	9.31	56	17,152	0.33%
2020/12/18	16	9.36	12	9.28	9.29	4	17,057	0.02%
2020/12/15	40	9.25	8	9.32	9.21	32	16,610	0.19%
2020/12/14	62	9.31	13	9.45	9.46	49	16,176	0.30%
2020/12/11	13	8.82	20	8.98	8.81	-7	15,284	-0.05%
2020/12/10	0	0.00	1	9.05	8.90	-1	15,159	-0.01%
2020/12/09	21	8.96	11	9.03	8.92	10	14,908	0.07%
2020/12/08	28.6	8.75	33	8.77	8.70	-4.4	14,513	-0.03%
2020/12/07	13	9.14	3	9.12	9.12	10	13,856	0.07%
2020/12/04	3	9.20	16	9.15	9.28	-13	13,621	-0.10%
2020/12/03	70	9.44	32	9.54	9.28	38	13,063	0.29%
2020/12/02	23	9.60	180	9.60	9.65	-157	11,706	-1.34%	大賣/鉅額交易
2020/12/01	107	9.22	15	9.10	9.10	92	10,290	0.89%	大買/
2020/11/30	64	8.87	20	8.99	8.99	44	7,751	0.57%
2020/11/27	20	8.11	40	8.11	8.18	-20	6,575	-0.30%
2020/11/26	12	8.02	11	7.98	8.04	1	6,331	0.02%
2020/11/25	0	0.00	10	7.86	7.88	-10	6,286	-0.16%
2020/11/24	0	0.00	10	7.75	7.76	-10	6,251	-0.16%
2020/11/20	0	0.00	2	7.66	7.68	-2	6,314	-0.03%
2020/11/19	4	7.68	0	0.00	7.68	4	6,397	0.06%
2020/11/18	12	7.65	0	0.00	7.67	12	6,408	0.19%
2020/11/11	0	0.00	2	7.72	7.74	-2	7,425	-0.03%
2020/11/10	0	0.00	1	7.71	7.63	-1	7,482	-0.01%
2020/11/09	12	7.63	1	7.59	7.64	11	7,573	0.15%
2020/11/05	0	0.00	36	7.41	7.44	-36	7,813	-0.46%
2020/10/29	3	7.35	62	7.38	7.40	-59	8,239	-0.72%
2020/10/28	2	7.48	0	0.00	7.48	2	8,244	0.02%
2020/10/27	4	7.51	0	0.00	7.56	4	8,195	0.05%
2020/10/26	1	7.53	1	7.54	7.56	0	8,174	0.00%
2020/10/21	0	0.00	20	7.47	7.50	-20	8,350	-0.24%
2020/10/20	3	7.50	5	7.44	7.44	-2	8,500	-0.02%
2020/10/16	0.5	7.41	0	0.00	7.44	0.5	8,838	0.01%
2020/10/13	3	7.55	0	0.00	7.55	3	9,202	0.03%
2020/10/12	1	7.65	0	0.00	7.63	1	9,177	0.01%
2020/09/24	3	7.51	10	7.51	7.51	-7	9,479	-0.07%
2020/09/23	0	0.00	3	7.81	7.79	-3	9,314	-0.03%
2020/09/22	4	8.12	3	8.20	8.09	1	9,202	0.01%
2020/09/21	1	8.24	6	8.25	8.25	-5	9,054	-0.06%
2020/09/18	30	8.31	3	8.26	8.24	27	9,018	0.30%
2020/09/17	0	0.00	2	8.25	8.26	-2	8,992	-0.02%
2020/09/16	8	8.23	6	8.20	8.20	2	8,960	0.02%
2020/09/15	0	0.00	2	8.34	8.31	-2	8,881	-0.02%
2020/09/14	7	8.34	0	0.00	8.34	7	8,859	0.08%
2020/09/11	85	8.42	35	8.33	8.34	50	8,839	0.57%
2020/09/10	0	0.00	12	8.40	8.39	-12	8,717	-0.14%
2020/09/09	0	0.00	2	8.20	8.32	-2	8,627	-0.02%
2020/09/08	0	0.00	12.5	8.33	8.29	-12.5	8,513	-0.15%
2020/09/07	5	8.32	4	8.22	8.30	1	8,457	0.01%
2020/09/04	5	8.05	5	8.13	8.16	0	8,184	0.00%
2020/09/03	0	0.00	11	8.11	8.12	-11	8,110	-0.14%
2020/09/02	5	8.05	5	8.07	8.08	0	8,035	0.00%
2020/08/31	2	8.15	51	8.27	8.17	-49	8,022	-0.61%
2020/08/28	25	8.13	5	8.10	8.12	20	7,868	0.25%
2020/08/27	0	0.00	1	8.02	8.10	-1	7,843	-0.01%
2020/08/26	35	8.02	5	8.00	8.00	30	7,693	0.39%
2020/08/24	10	7.93	3	7.97	7.97	7	7,889	0.09%
2020/08/20	7	7.81	8	7.79	7.77	-1	7,681	-0.01%
2020/08/19	0	0.00	2	8.11	8.10	-2	7,487	-0.03%
2020/08/18	6	8.07	2	8.08	8.11	4	7,395	0.05%
2020/08/17	28	8.09	1	8.14	8.15	27	7,234	0.37%
2020/08/14	7	7.73	3	7.84	7.84	4	6,715	0.06%
2020/08/13	45	8.02	27	8.01	7.77	18	6,556	0.27%
2020/08/12	1	8.02	4	8.09	8.01	-3	6,386	-0.05%
2020/08/11	4	8.00	0	0.00	8.00	4	6,152	0.07%
2020/08/07	0	0.00	1	7.73	7.75	-1	5,832	-0.02%
2020/08/05	0	0.00	21	7.74	7.70	-21	5,722	-0.37%
2020/08/04	0	0.00	7	7.65	7.69	-7	5,730	-0.12%
2020/08/03	2	7.54	0	0.00	7.53	2	5,657	0.04%
2020/07/31	0	0.00	2	7.44	7.47	-2	5,632	-0.04%
2020/07/24	15	7.67	23	7.65	7.57	-8	5,689	-0.14%
2020/07/23	0	0.00	5	7.84	7.73	-5	5,572	-0.09%
2020/07/22	5	7.53	2	7.54	7.52	3	5,354	0.06%
2020/07/17	44	7.56	7	7.31	7.39	37	5,250	0.70%
2020/07/16	0	0.00	3	7.19	7.25	-3	4,937	-0.06%
2020/07/15	6	7.23	4	7.19	7.18	2	4,939	0.04%
2020/07/14	5	7.24	0	0.00	7.28	5	4,911	0.10%
2020/07/13	7	7.40	0	0.00	7.39	7	4,844	0.14%
2020/07/10	2	7.23	0	0.00	7.23	2	4,793	0.04%
2020/07/09	0	0.00	10	7.27	7.27	-10	4,711	-0.21%
2020/07/06	2	7.17	5	7.15	7.17	-3	4,927	-0.06%
2020/07/03	0	0.00	2	7.07	7.07	-2	4,996	-0.04%
2020/07/01	0	0.00	2	7.09	7.07	-2	5,102	-0.04%
2020/06/30	10	7.04	0	0.00	7.10	10	5,143	0.19%
2020/06/29	1	7.04	2	7.02	7.00	-1	5,223	-0.02%
2020/06/24	30	7.09	0	0.00	7.08	30	5,252	0.57%
2020/06/18	0	0.00	2	7.07	7.09	-2	5,601	-0.04%
2020/06/17	11	7.07	0	0.00	7.08	11	5,608	0.20%
2020/06/12	0	0.00	11	6.85	6.87	-11	5,879	-0.19%
2020/06/11	0	0.00	30	6.97	6.96	-30	5,947	-0.50%
2020/06/10	0	0.00	1	7.15	7.14	-1	6,000	-0.02%
2020/06/08	0	0.00	10	7.16	7.12	-10	6,344	-0.16%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/04	3	7.00	0	0.00	7.03	3	6,318	0.05%
2020/06/01	17	6.88	6	6.84	6.83	11	6,223	0.18%
2020/05/29	0	0.00	1	6.78	6.76	-1	5,908	-0.02%
2020/05/28	0	0.00	5	6.82	6.74	-5	5,929	-0.08%
2020/05/27	0	0.00	1	6.77	6.76	-1	5,957	-0.02%
2020/05/26	3	6.77	5	6.76	6.76	-2	5,980	-0.03%
2020/05/22	18	6.77	2	6.73	6.73	16	6,036	0.27%
2020/05/13	0	0.00	3	6.89	6.87	-3	5,914	-0.05%
2020/05/12	11	6.93	0	0.00	6.94	11	5,920	0.19%
2020/05/06	0	0.00	1	6.83	6.83	-1	5,876	-0.02%
2020/04/28	0	0.00	1	6.88	6.90	-1	5,713	-0.02%
2020/04/22	0	0.00	1	6.38	6.58	-1	5,635	-0.02%
2020/04/21	0	0.00	6	6.65	6.42	-6	5,594	-0.11%
2020/04/17	3	6.90	3	6.79	6.79	0	5,616	0.00%
2020/04/16	1	6.84	2	6.76	6.88	-1	5,638	-0.02%
2020/04/15	5	6.91	2	6.96	6.84	3	5,639	0.05%
2020/04/13	0	6.70	8	6.75	6.75	-8	5,567	-0.14%
2020/04/10	8	6.50	10	6.65	6.70	-2	5,539	-0.04%
2020/04/09	12	6.23	2	6.36	6.38	10	5,416	0.18%
2020/04/08	1	6.09	1	6.10	6.15	0	5,245	0.00%
2020/04/06	1	5.90	1	5.96	5.96	0	5,128	0.00%
2020/03/27	0	0.00	10	5.69	5.67	-10	5,126	-0.20%
2020/03/26	10	5.65	0	0.00	5.68	10	5,054	0.20%
2020/03/24	5	5.34	5	5.40	5.32	0	4,822	0.00%
2020/03/19	2	5.00	0	0.00	5.00	2	4,683	0.04%
2020/03/18	3	5.65	10	5.60	5.55	-7	4,495	-0.16%
2020/03/17	1	5.60	0	0.00	5.65	1	4,436	0.02%
2020/03/13	7	5.94	103	5.88	6.04	-96	4,255	-2.26%	大賣/
2020/03/10	0	0.00	4	6.90	6.98	-4	3,811	-0.10%
2020/03/09	2	7.02	0	0.00	7.00	2	3,823	0.05%
2020/03/03	15	7.25	0	0.00	7.24	15	3,782	0.40%
2020/02/25	10	7.11	0	0.00	7.14	10	3,659	0.27%
2020/02/24	3	7.20	3	7.20	7.20	0	3,616	0.00%
2020/02/17	1	7.27	0	0.00	7.27	1	3,843	0.03%
2020/02/13	0	0.00	50	7.38	7.32	-50	4,175	-1.20%
2020/02/05	3	7.25	3	7.26	7.26	0	4,453	0.00%
2020/01/30	0	0.00	3	7.45	7.24	-3	4,588	-0.07%
2020/01/17	0	0.00	3	7.71	7.70	-3	4,626	-0.06%
2020/01/14	2	7.74	40	7.72	7.71	-38	5,150	-0.74%
2020/01/13	5	7.73	30	7.75	7.80	-25	5,487	-0.46%
2020/01/10	13	7.65	13	7.64	7.71	0	5,662	0.00%
2020/01/09	5	7.51	18	7.53	7.58	-13	5,929	-0.22%
2020/01/08	6	7.46	0	0.00	7.42	6	6,170	0.10%
2020/01/07	6	7.60	5	7.62	7.56	1	6,276	0.02%
2020/01/06	14	7.65	2	7.62	7.62	12	6,445	0.19%
2020/01/03	7	7.76	0	0.00	7.74	7	6,450	0.11%
2019/12/31	4	7.80	0	0.00	7.78	4	6,524	0.06%
2019/12/30	5	7.86	0.9	7.81	7.82	4.1	6,548	0.06%
2019/12/27	9	7.80	5	7.84	7.88	4	6,530	0.06%
2019/12/26	6	7.81	0	0.00	7.80	6	6,496	0.09%
2019/12/25	10	7.84	4	7.85	7.85	6	6,381	0.09%
2019/12/23	15	7.85	0	0.00	7.82	15	6,836	0.22%
2019/12/20	2	7.91	4	7.92	7.85	-2	6,906	-0.03%
2019/12/18	0	0.00	5	7.93	7.93	-5	7,066	-0.07%
2019/12/17	0	0.00	3	7.93	7.93	-3	7,141	-0.04%
2019/12/16	5	7.89	0	0.00	7.88	5	7,097	0.07%
2019/12/13	3	7.85	0	0.00	7.84	3	7,069	0.04%
2019/12/12	0	0.00	10	7.90	7.89	-10	7,062	-0.14%
2019/12/10	5	7.88	5.8	7.87	7.86	-0.8	7,095	-0.01%
2019/12/09	5	7.83	3	7.83	7.83	2	7,181	0.03%
2019/12/06	5	7.79	0	0.00	7.79	5	7,243	0.07%
2019/12/05	3	7.71	1	7.74	7.74	2	7,338	0.03%
2019/12/04	3	7.70	2	7.71	7.71	1	7,360	0.01%
2019/12/03	3	7.75	3	7.75	7.75	0	7,381	0.00%
2019/11/28	0	0.00	0.8	7.84	7.84	-0.8	7,404	-0.01%
2019/11/26	0	0.00	4	7.89	7.87	-4	7,466	-0.05%
2019/11/25	1	7.83	2	7.85	7.85	-1	7,518	-0.01%
2019/11/22	30	7.76	0	0.00	7.78	30	7,534	0.40%
2019/11/19	0	0.00	6	7.86	7.81	-6	7,475	-0.08%
2019/11/18	44	7.84	0	0.00	7.82	44	7,452	0.59%
2019/11/12	4	7.89	4	7.90	7.90	0	7,328	0.00%
2019/11/11	5	7.90	0	0.00	7.85	5	7,017	0.07%
2019/11/01	0	0.00	32	8.11	8.11	-32	6,812	-0.47%
2019/10/30	0	0.00	2	8.18	8.26	-2	6,817	-0.03%
2019/10/25	3	8.27	3	8.26	8.26	0	6,618	0.00%
2019/10/24	0	0.00	1	8.33	8.31	-1	6,553	-0.02%
2019/10/23	0	0.00	9	8.36	8.35	-9	6,464	-0.14%
2019/10/22	3	8.47	13.2	8.35	8.30	-10.2	6,240	-0.16%
2019/10/17	0	0.00	0.6	8.15	8.16	-0.6	5,470	-0.01%
2019/10/16	10	8.04	0	0.00	8.00	10	5,140	0.19%
2019/10/08	0	0.00	4	7.88	7.88	-4	4,483	-0.09%
2019/10/03	0	0.00	1	7.82	7.82	-1	4,339	-0.02%
2019/10/01	0	0.00	30	7.80	7.78	-30	4,312	-0.70%
2019/09/27	2	7.72	21	7.71	7.76	-19	4,278	-0.44%
2019/09/26	29	8.10	29	8.29	7.85	0	4,203	0.00%
2019/09/23	50	8.08	2	8.09	8.08	48	3,883	1.24%
2019/09/20	0	0.00	5	7.98	7.98	-5	3,788	-0.13%
2019/09/12	5	7.96	5	7.97	7.96	0	3,816	0.00%
2019/09/11	0	0.00	3	7.93	7.93	-3	3,786	-0.08%
2019/09/10	0	0.00	1	7.78	7.81	-1	3,703	-0.03%
2019/09/09	0	0.00	1	7.78	7.74	-1	3,659	-0.03%
2019/09/05	0	0.00	1	7.76	7.76	-1	3,643	-0.03%
2019/09/04	2	7.63	1	7.61	7.64	1	3,612	0.03%
2019/08/30	1	7.51	0	0.00	7.54	1	3,951	0.03%
2019/08/29	1	7.47	1	7.47	7.47	0	3,961	0.00%
2019/08/28	0	0.00	1	7.53	7.52	-1	4,102	-0.02%
2019/08/20	4	7.49	1	7.49	7.47	3	5,190	0.06%
2019/08/16	3	7.38	0	0.00	7.39	3	5,558	0.05%
2019/08/12	1	7.47	0	0.00	7.47	1	6,514	0.02%
2019/08/07	1	7.32	2	7.38	7.35	-1	7,187	-0.01%
2019/08/06	3	7.30	0	0.00	7.31	3	7,336	0.04%
2019/08/05	3	7.31	3	7.29	7.28	0	7,347	0.00%
2019/07/31	0	0.00	1	7.70	7.70	-1	7,304	-0.01%
2019/07/24	3	7.74	0	0.00	7.73	3	7,310	0.04%
2019/07/18	1	7.81	0	0.00	7.75	1	7,333	0.01%
2019/07/17	3	7.75	3.6	7.74	7.75	-0.6	7,450	-0.01%
2019/07/16	3	7.75	3	7.74	7.74	0	7,439	0.00%
2019/07/12	0	0.00	30	7.77	7.79	-30	7,452	-0.40%
2019/07/09	7	7.78	3	7.75	7.75	4	7,459	0.05%
2019/07/05	1	7.81	0	0.00	7.80	1	7,524	0.01%
2019/07/03	4	7.80	18	7.80	7.81	-14	7,622	-0.18%
2019/07/02	10	7.77	10	7.77	7.75	0	7,707	0.00%
2019/07/01	17	7.75	0	0.00	7.74	17	7,880	0.22%
2019/06/28	4	7.77	3	7.74	7.77	1	7,823	0.01%
2019/06/27	2	7.91	0	0.00	7.85	2	8,061	0.02%
2019/06/26	2	7.88	0	0.00	7.90	2	8,138	0.02%
2019/06/25	1	7.86	0	0.00	7.83	1	8,422	0.01%
2019/06/24	7	7.92	9	7.92	7.86	-2	8,457	-0.02%
2019/06/21	2	7.92	6	7.93	7.93	-4	8,445	-0.05%
2019/06/20	3	7.94	0	0.00	7.95	3	8,447	0.04%
2019/06/19	2	7.87	0	0.00	7.90	2	8,452	0.02%
2019/06/18	0	0.00	25	7.85	7.82	-25	8,680	-0.29%
2019/06/17	2	7.92	2	7.94	7.93	0	8,662	0.00%
2019/06/14	4	7.89	0	0.00	7.91	4	8,659	0.05%
2019/06/13	6	7.90	26	7.89	7.89	-20	8,638	-0.23%
2019/06/12	7	8.00	3	7.98	7.98	4	8,672	0.05%
2019/06/11	18	8.12	20	8.03	8.03	-2	8,608	-0.02%
2019/06/10	18	8.31	5	8.31	8.31	13	8,342	0.16%
2019/06/06	2	8.30	7	8.31	8.32	-5	8,348	-0.06%
2019/06/05	2	8.35	2	8.35	8.33	0	8,332	0.00%
2019/06/04	5	8.38	15	8.32	8.32	-10	8,312	-0.12%
2019/06/03	10	8.38	8	8.45	8.45	2	8,225	0.02%
2019/05/31	24	8.40	0	0.00	8.39	24	8,181	0.29%
2019/05/30	2	8.37	3	8.40	8.41	-1	8,132	-0.01%
2019/05/29	23	8.44	3	8.41	8.37	20	8,110	0.25%
2019/05/28	41	8.56	73	8.47	8.32	-32	8,080	-0.40%
2019/05/27	5	8.50	1	8.53	8.53	4	7,814	0.05%
2019/05/24	0	0.00	21	8.40	8.42	-21	7,577	-0.28%
2019/05/23	0	0.00	3	8.35	8.36	-3	7,470	-0.04%
2019/05/22	11	8.21	5	8.30	8.31	6	7,281	0.08%
2019/05/20	2	8.13	10	8.11	8.21	-8	7,286	-0.11%
2019/05/17	0	0.00	12	8.24	8.08	-12	7,178	-0.17%
2019/05/16	3	7.91	5	8.04	8.11	-2	6,870	-0.03%
2019/05/15	1	7.98	12	8.04	7.90	-11	6,430	-0.17%
2019/05/14	10	7.78	1	7.90	7.90	9	6,379	0.14%
2019/05/10	10	7.82	0	0.00	7.82	10	6,238	0.16%
2019/05/09	12	7.84	2	7.87	7.91	10	6,196	0.16%
2019/05/08	0	0.00	1	7.80	7.82	-1	6,051	-0.02%
2019/05/07	2	7.76	2	7.78	7.79	0	6,036	0.00%
2019/05/06	0	0.00	1	7.72	7.73	-1	6,037	-0.02%
2019/05/02	0	0.00	1.1	7.83	7.83	-1.1	6,015	-0.02%
2019/04/30	0	0.00	4	7.78	7.80	-4	6,014	-0.07%
2019/04/26	1	7.81	1	7.78	7.78	0	6,123	0.00%
2019/04/24	0	0.00	5	7.91	7.82	-5	6,492	-0.08%
2019/04/23	5	7.91	12	7.85	7.90	-7	6,436	-0.11%
2019/04/19	3	7.73	0	0.00	7.71	3	6,337	0.05%
2019/04/18	7	7.78	0	0.00	7.71	7	6,431	0.11%
2019/04/15	0	7.76	0	0.00	7.80	0	6,894	0.00%
2019/04/12	4	7.80	5	7.82	7.78	-1	6,931	-0.01%
2019/04/10	3	7.83	10	7.84	7.85	-7	6,878	-0.10%
2019/04/09	6	7.82	34	7.85	7.88	-28	6,869	-0.41%
2019/04/08	11	7.83	81.5	7.82	7.79	-70.5	6,865	-1.03%
2019/04/03	4	7.65	3	7.69	7.69	1	6,798	0.01%
2019/04/02	28	7.70	60	7.65	7.65	-32	6,776	-0.47%
2019/04/01	11	7.69	10	7.85	7.69	1	6,715	0.01%
2019/03/29	17	8.12	5	8.07	8.05	12	6,355	0.19%
2019/03/28	0	0.00	2	8.16	8.10	-2	6,262	-0.03%
2019/03/25	27	8.02	26	7.99	7.99	1	6,108	0.02%
2019/03/22	5	8.13	0	0.00	8.04	5	6,086	0.08%
2019/03/21	0	0.00	23	8.08	8.10	-23	6,148	-0.37%
2019/03/20	0	0.00	12	8.00	8.03	-12	6,672	-0.18%
2019/03/19	2	7.97	2	7.96	7.96	0	6,773	0.00%
2019/03/18	2	8.01	2	8.00	8.00	0	6,893	0.00%
2019/03/15	0	0.00	4	8.05	8.02	-4	7,059	-0.06%
2019/03/14	0	0.00	5	8.00	7.95	-5	7,160	-0.07%
2019/03/13	3	7.97	30	8.00	7.96	-27	7,344	-0.37%
2019/03/12	3	8.00	0	0.00	7.99	3	7,454	0.04%
2019/03/11	2	7.97	7	7.96	7.99	-5	7,633	-0.07%
2019/03/08	5	7.84	210	7.82	7.91	-205	7,764	-2.64%	大賣/鉅額交易
2019/03/07	5	7.96	17	7.91	7.89	-12	7,872	-0.15%
2019/03/05	0	0.00	5	7.94	7.92	-5	8,223	-0.06%
2019/03/04	10	7.88	0	0.00	7.87	10	8,304	0.12%
2019/02/27	8	7.97	3	7.99	7.97	5	8,516	0.06%
2019/02/26	2	7.93	2	7.96	7.93	0	8,401	0.00%
2019/02/25	0	0.00	35	7.82	7.82	-35	8,358	-0.42%
2019/02/21	0	0.00	3.2	7.65	7.65	-3.2	8,349	-0.04%
2019/02/19	25	7.62	19	7.66	7.60	6	8,298	0.07%
2019/02/13	5	7.38	5	7.40	7.40	0	7,870	0.00%
2019/02/12	0	0.00	1	7.33	7.33	-1	7,744	-0.01%
2019/01/29	2	7.26	2	7.26	7.28	0	7,767	0.00%
2019/01/28	67	7.28	10	7.28	7.26	57	7,867	0.72%
2019/01/25	2	7.30	10	7.30	7.27	-8	7,967	-0.10%
2019/01/24	0	0.00	2	7.28	7.28	-2	8,015	-0.02%
2019/01/23	40	7.28	0	0.00	7.27	40	8,075	0.50%
2019/01/22	6	7.26	0	0.00	7.32	6	8,146	0.07%
2019/01/21	3	7.29	3	7.29	7.27	0	8,646	0.00%
2019/01/18	140	7.34	0	0.00	7.35	140	8,687	1.61%	大買/鉅額交易
2019/01/17	32	7.30	0	0.00	7.26	32	8,831	0.36%
2019/01/16	2	7.23	0	0.00	7.25	2	8,889	0.02%
2019/01/14	18	7.13	15	7.09	7.08	3	8,659	0.03%
2019/01/09	7	7.33	0	0.00	7.24	7	8,862	0.08%
2019/01/08	2	7.15	2	7.14	7.13	0	8,414	0.00%
2019/01/07	7	7.13	2	7.16	7.16	5	8,585	0.06%
2019/01/03	1	7.09	0	0.00	7.05	1	9,021	0.01%
2018/12/27	5	7.10	1	7.12	7.09	4	9,562	0.04%
2018/12/26	0	0.00	0.4	7.00	7.00	-0.4	9,712	0.00%
2018/12/25	1	7.01	0	0.00	7.02	1	9,900	0.01%
2018/12/22	20	7.21	0	0.00	7.20	20	10,112	0.20%
2018/12/20	40	7.29	0	0.00	7.16	40	10,547	0.38%
2018/12/19	5	7.34	5	7.30	7.31	0	11,316	0.00%
2018/12/18	0	0.00	40	7.25	7.25	-40	11,362	-0.35%
2018/12/17	30	7.51	0	0.00	7.45	30	11,321	0.26%
2018/12/14	6	7.50	0	0.00	7.50	6	11,320	0.05%
2018/12/13	32	7.60	35	7.60	7.52	-3	11,287	-0.03%
2018/12/12	7	8.18	6	8.12	8.12	1	10,605	0.01%
2018/12/11	0	0.00	21	8.19	8.29	-21	10,664	-0.20%
2018/12/10	8	8.16	8	8.14	8.13	0	10,553	0.00%
2018/12/07	2	8.24	6	8.22	8.29	-4	10,391	-0.04%
2018/12/06	10	8.05	24	7.98	7.99	-14	10,188	-0.14%
2018/12/05	10	8.14	30	8.15	8.14	-20	10,013	-0.20%
2018/12/04	0	0.00	18	8.14	8.20	-18	9,988	-0.18%
2018/12/03	2	7.98	5	8.00	8.04	-3	9,836	-0.03%
2018/11/30	20	7.77	0	0.00	7.86	20	9,691	0.21%
2018/11/29	2	7.65	2	7.73	7.70	0	9,638	0.00%
2018/11/28	5	7.75	9	7.68	7.70	-4	9,597	-0.04%
2018/11/27	34	7.54	15	7.54	7.51	19	9,622	0.20%
2018/11/26	11	7.53	9	7.51	7.55	2	9,548	0.02%
2018/11/23	3	7.25	3	7.26	7.26	0	9,359	0.00%
2018/11/21	2	7.19	24	7.22	7.40	-22	9,407	-0.23%
2018/11/20	0	0.00	10	7.25	7.23	-10	9,322	-0.11%
2018/11/15	20	7.05	0	0.00	7.10	20	9,423	0.21%
2018/11/13	3	7.00	0	0.00	7.03	3	9,418	0.03%
2018/11/06	10	7.12	0	0.00	7.07	10	9,747	0.10%
2018/11/05	0	0.00	5	7.10	7.05	-5	9,748	-0.05%
2018/11/02	15	7.05	7	7.04	7.21	8	9,652	0.08%
2018/11/01	22	7.04	2	7.03	7.03	20	9,665	0.21%
2018/10/31	12	6.93	2	6.96	7.01	10	9,652	0.10%
2018/10/26	10	6.82	3	6.80	6.82	7	9,147	0.08%
2018/10/25	19	6.89	3	6.85	6.80	16	9,128	0.18%
2018/10/24	20	7.16	0	0.00	7.10	20	8,960	0.22%
2018/10/23	2	7.17	0	0.00	7.16	2	8,916	0.02%
2018/10/19	6	7.14	3	7.20	7.20	3	8,902	0.03%
2018/10/18	6	7.41	32	7.39	7.36	-26	8,767	-0.30%
2018/10/17	12	7.56	2	7.48	7.47	10	8,701	0.11%
2018/10/16	24	7.51	4	7.54	7.54	20	8,711	0.23%
2018/10/15	1	7.65	0	0.00	7.66	1	8,824	0.01%
2018/10/12	4	7.53	0	0.00	7.68	4	9,007	0.04%
2018/10/11	3	7.48	3.8	7.58	7.48	-0.8	9,183	-0.01%
2018/10/09	1	8.04	0	0.00	8.10	1	9,074	0.01%
2018/10/05	0	0.00	20	8.26	8.19	-20	9,038	-0.22%
2018/10/04	5	8.51	1	8.68	8.46	4	8,728	0.05%
2018/10/03	12	8.55	12	8.56	8.58	0	8,530	0.00%
2018/10/01	2	8.59	57	8.61	8.51	-55	8,256	-0.67%
2018/09/28	7	8.44	4	8.41	8.40	3	8,133	0.04%
2018/09/27	15	8.57	10	8.57	8.50	5	8,016	0.06%
2018/09/26	2	8.60	40	8.65	8.64	-38	7,748	-0.49%
2018/09/21	2	8.19	2	8.21	8.18	0	7,023	0.00%
2018/09/19	22	8.21	2	8.26	8.21	20	7,076	0.28%
2018/09/17	0	0.00	3	8.15	8.25	-3	7,087	-0.04%
2018/09/14	2	8.14	2	8.14	8.14	0	6,942	0.00%
2018/09/13	0	0.00	0.4	8.08	8.10	-0.4	6,992	-0.01%
2018/09/12	0	0.00	5	8.05	8.05	-5	7,220	-0.07%
2018/09/11	0	0.00	10	8.04	8.11	-10	7,327	-0.14%
2018/09/10	0	0.00	8	8.01	8.00	-8	7,428	-0.11%
2018/09/07	5	8.13	0	0.00	8.13	5	7,424	0.07%
2018/09/05	33	8.26	3	8.23	8.23	30	7,897	0.38%
2018/09/04	0	0.00	40	8.37	8.38	-40	8,059	-0.50%
2018/09/03	10	8.45	10	8.37	8.41	0	8,329	0.00%
2018/08/31	0	0.00	5	8.25	8.26	-5	9,466	-0.05%
2018/08/30	5	8.28	5	8.30	8.28	0	10,720	0.00%
2018/08/29	0	0.00	54	8.24	8.25	-54	10,681	-0.51%
2018/08/28	3	8.22	2	8.17	8.17	1	10,558	0.01%
2018/08/27	0	0.00	7	8.15	8.15	-7	10,554	-0.07%
2018/08/23	9	8.20	10	8.17	8.20	-1	10,594	-0.01%
2018/08/20	5	7.96	5	7.98	7.96	0	10,771	0.00%
2018/08/16	20	7.91	15	7.93	7.90	5	10,867	0.05%
2018/08/15	15	8.00	10	7.92	7.89	5	10,872	0.05%
2018/08/14	8	8.06	0	0.00	8.02	8	10,793	0.07%
2018/08/10	7	8.16	0	0.00	8.16	7	10,844	0.06%
2018/08/09	10	8.18	10	8.16	8.14	0	10,956	0.00%
2018/08/08	12	8.19	13	8.18	8.17	-1	11,197	-0.01%
2018/08/07	5	8.12	10	8.16	8.14	-5	11,223	-0.04%
2018/08/06	21	8.09	5	8.10	8.12	16	11,211	0.14%
2018/08/03	20	8.11	10	8.10	8.09	10	11,213	0.09%
2018/08/02	10	8.20	10	8.08	8.08	0	11,255	0.00%
2018/08/01	5	8.16	17	8.23	8.20	-12	11,162	-0.11%
2018/07/31	9	8.18	7	8.16	8.16	2	11,110	0.02%
2018/07/30	10	8.18	10	8.14	8.16	0	11,090	0.00%
2018/07/27	5	8.23	1	8.25	8.22	4	11,054	0.04%
2018/07/26	15	8.19	5	8.18	8.20	10	10,997	0.09%
2018/07/25	12	8.20	17	8.19	8.16	-5	10,983	-0.05%
2018/07/24	12	8.21	15	8.18	8.17	-3	10,971	-0.03%
2018/07/23	20	8.20	4	8.20	8.18	16	10,944	0.15%
2018/07/20	29	8.23	17	8.17	8.12	12	10,870	0.11%
2018/07/19	45	8.36	31	8.28	8.27	14	10,687	0.13%
2018/07/18	21	8.31	0	0.00	8.22	21	10,370	0.20%
2018/07/17	5	8.15	55	8.14	8.05	-50	10,052	-0.50%
2018/07/16	12	8.15	17	8.07	8.07	-5	9,855	-0.05%
2018/07/13	18	8.07	72	8.23	8.15	-54	9,819	-0.55%
2018/07/12	41	7.92	5	7.90	7.93	36	9,703	0.37%
2018/07/11	10	7.90	13	7.90	7.87	-3	9,810	-0.03%
2018/07/10	5	8.02	10	7.97	7.97	-5	9,881	-0.05%
2018/07/09	5	7.86	15	7.89	7.90	-10	9,918	-0.10%
2018/07/06	33	7.95	13	7.83	7.80	20	9,904	0.20%
2018/07/05	6	8.04	17	7.99	7.94	-11	9,806	-0.11%
2018/07/04	5	8.06	23	8.04	8.06	-18	9,853	-0.18%
2018/07/03	31	8.23	1	8.05	8.05	30	9,980	0.30%
2018/07/02	8	8.41	11	8.33	8.25	-3	9,946	-0.03%
2018/06/29	14	8.42	9	8.43	8.44	5	10,225	0.05%
2018/06/28	6	8.48	3	8.40	8.39	3	10,246	0.03%
2018/06/27	10	8.43	9	8.41	8.37	1	10,252	0.01%
2018/06/25	16	8.38	35	8.38	8.35	-19	10,326	-0.18%
2018/06/22	30	8.43	15	8.45	8.40	15	10,589	0.14%
2018/06/21	10	8.45	20	8.64	8.54	-10	10,704	-0.09%
2018/06/20	30	8.43	11	8.38	8.42	19	10,683	0.18%
2018/06/19	10	8.54	44	8.52	8.49	-34	11,333	-0.30%
2018/06/15	42	8.57	12	8.56	8.61	30	11,238	0.27%
2018/06/14	5	8.50	30	8.68	8.47	-25	11,222	-0.22%
2018/06/13	20	8.54	15	8.48	8.47	5	10,993	0.05%
2018/06/12	30	8.68	23	8.74	8.64	7	10,771	0.06%
2018/06/11	71	8.74	41	8.80	8.73	30	10,531	0.28%
2018/06/08	35	9.11	56	9.06	8.92	-21	10,175	-0.21%
2018/06/07	40	8.55	43	8.75	8.87	-3	8,713	-0.03%
2018/06/06	8	8.09	10	8.11	8.07	-2	7,642	-0.03%
2018/06/05	5	8.06	0	0.00	8.01	5	7,577	0.07%
2018/06/04	10	8.06	6	8.04	8.05	4	7,551	0.05%
2018/06/01	0	0.00	5	8.05	8.03	-5	7,536	-0.07%
2018/05/31	12	8.17	0	0.00	8.07	12	7,507	0.16%
2018/05/30	10	8.04	18	8.14	8.16	-8	7,465	-0.11%
2018/05/29	42	8.09	12	8.09	8.07	30	7,164	0.42%
2018/05/28	10	8.11	2	8.11	8.11	8	7,127	0.11%
2018/05/25	20	8.11	40	8.13	8.09	-20	7,156	-0.28%
2018/05/24	6	8.02	20	8.04	8.04	-14	7,052	-0.20%
2018/05/23	0	0.00	6	8.05	8.03	-6	7,161	-0.08%
2018/05/22	6	8.04	5	8.03	8.02	1	7,111	0.01%
2018/05/21	5	8.05	10	8.03	8.03	-5	7,114	-0.07%
2018/05/18	12	8.15	5	8.12	8.06	7	7,109	0.10%
2018/05/17	10	8.05	5	8.02	8.01	5	7,002	0.07%
2018/05/16	12	7.96	10	8.13	8.05	2	6,901	0.03%
2018/05/15	11	7.80	18	7.86	7.86	-7	6,949	-0.10%
2018/05/14	7	7.70	60	7.67	7.67	-53	7,059	-0.75%
2018/05/11	5	7.68	2	7.65	7.65	3	7,123	0.04%
2018/05/10	1	7.72	5	7.61	7.66	-4	7,103	-0.06%
2018/05/09	5	7.62	0	0.00	7.60	5	7,041	0.07%
2018/05/08	10	7.64	10	7.66	7.65	0	7,082	0.00%
2018/05/04	4	7.60	4	7.57	7.56	0	7,139	0.00%
2018/05/03	5	7.59	5	7.59	7.54	0	7,174	0.00%
2018/05/02	0	0.00	5	7.63	7.65	-5	7,310	-0.07%
2018/04/30	5	7.49	5	7.56	7.59	0	7,380	0.00%
2018/04/27	12	7.44	12	7.44	7.44	0	7,440	0.00%
2018/04/26	0	0.00	5	7.54	7.41	-5	7,619	-0.07%
2018/04/25	3	7.55	4	7.55	7.55	-1	7,795	-0.01%
2018/04/24	6	7.61	0	0.00	7.55	6	7,887	0.08%
2018/04/23	10	7.62	10	7.64	7.69	0	7,900	0.00%
2018/04/20	10	7.63	10	7.61	7.60	0	7,952	0.00%
2018/04/19	5	7.63	5	7.65	7.64	0	7,971	0.00%
2018/04/17	6	7.66	5	7.61	7.56	1	8,184	0.01%
2018/04/16	7	7.79	2	7.75	7.75	5	8,480	0.06%
2018/04/13	10	7.93	10	7.85	7.83	0	8,457	0.00%
2018/04/12	5	7.86	5	7.88	7.91	0	8,519	0.00%
2018/04/11	12	7.85	40	7.87	7.85	-28	8,610	-0.33%
2018/04/09	22	8.03	22	7.95	7.92	0	8,635	0.00%
2018/04/03	17	8.13	9	8.12	8.10	8	8,562	0.09%
2018/04/02	26	8.15	16	8.18	8.21	10	8,524	0.12%
2018/03/31	10	8.02	10	7.96	8.00	0	8,242	0.00%
2018/03/30	10	8.05	20	8.11	8.00	-10	8,262	-0.12%
2018/03/29	10	7.99	10	8.06	8.02	0	8,349	0.00%
2018/03/28	6	7.98	6	7.89	7.90	0	8,798	0.00%
2018/03/27	30	8.09	35	8.19	8.04	-5	9,280	-0.05%
2018/03/26	10	7.86	10	7.99	7.98	0	9,156	0.00%
2018/03/23	10	7.88	11	7.86	7.83	-1	9,115	-0.01%
2018/03/22	16	7.80	13	8.01	8.00	3	9,121	0.03%
2018/03/21	5	7.58	5	7.55	7.54	0	8,447	0.00%
2018/03/20	5	7.53	5	7.54	7.54	0	8,489	0.00%
2018/03/19	13	7.54	10	7.50	7.48	3	8,517	0.04%
2018/03/16	10	7.53	10	7.53	7.51	0	8,721	0.00%
2018/03/15	0	0.00	10	7.62	7.63	-10	8,769	-0.11%
2018/03/14	13	7.62	0	0.00	7.62	13	9,029	0.14%
2018/03/13	11	7.59	32	7.53	7.58	-21	9,352	-0.22%
2018/03/12	25	7.60	10	7.61	7.55	15	9,652	0.16%
2018/03/09	5	7.40	5	7.39	7.37	0	9,666	0.00%
2018/03/07	3	7.35	3	7.33	7.33	0	10,000	0.00%
2018/03/02	7	7.49	0	0.00	7.46	7	12,394	0.06%
2018/02/27	10	7.55	10	7.48	7.53	0	13,039	0.00%
2018/02/26	10	7.65	2	7.61	7.63	8	13,009	0.06%
2018/02/23	20	7.61	20	7.61	7.63	0	13,066	0.00%
2018/02/22	0	0.00	15	7.46	7.48	-15	13,209	-0.11%
2018/02/21	10	7.45	20	7.49	7.45	-10	13,403	-0.07%
2018/02/12	10	7.31	9.6	7.32	7.36	0.4	13,358	0.00%
2018/02/09	10	7.21	0	0.00	7.23	10	13,289	0.08%
2018/02/08	10	7.32	25	7.30	7.30	-15	13,227	-0.11%
2018/02/07	27	7.24	0	0.00	7.35	27	13,237	0.20%
2018/02/06	52	7.15	60	7.18	7.10	-8	12,958	-0.06%
2018/02/05	25	7.59	0	0.00	7.55	25	12,829	0.19%
2018/02/02	0	0.00	5	7.76	7.76	-5	12,752	-0.04%
2018/02/01	20	7.83	0	0.00	7.80	20	12,806	0.16%
2018/01/30	30	7.82	23	7.81	7.78	7	12,816	0.05%
2018/01/29	13	7.79	235	7.80	7.78	-222	12,873	-1.72%	大賣/鉅額交易
2018/01/26	90	7.82	0	0.00	7.81	90	12,826	0.70%
2018/01/25	2	7.92	29	7.96	7.86	-27	12,795	-0.21%
2018/01/24	10	7.79	15	7.81	7.79	-5	12,664	-0.04%
2018/01/23	5	7.84	110	7.85	7.84	-105	12,586	-0.83%	大賣/鉅額交易
2018/01/22	20	7.89	20	7.88	7.85	0	12,576	0.00%
2018/01/19	16	7.96	10	8.06	7.96	6	12,690	0.05%
2018/01/18	15	8.10	0	0.00	8.09	15	12,489	0.12%
2018/01/17	0	0.00	1	8.15	8.15	-1	12,403	-0.01%
2018/01/16	4	8.21	0	0.00	8.18	4	12,370	0.03%
2018/01/15	0	0.00	9	8.18	8.14	-9	12,409	-0.07%
2018/01/12	10	8.13	10	8.09	8.10	0	12,611	0.00%
2018/01/11	10	8.20	2	8.10	8.10	8	12,525	0.06%
2018/01/10	5	8.13	10	8.28	8.21	-5	12,433	-0.04%
2018/01/09	10	8.16	5	8.17	8.16	5	12,092	0.04%
2018/01/08	6	8.16	5	8.17	8.16	1	12,073	0.01%
2018/01/05	0	0.00	13.1	8.10	8.09	-13.1	11,977	-0.11%
2018/01/04	10	8.19	11	8.16	8.15	-1	11,951	-0.01%
2018/01/03	5	8.17	1	8.21	8.17	4	12,108	0.03%
2018/01/02	0	0.00	34	8.17	8.17	-34	12,291	-0.28%