中工 (2515)-新光-新竹券商分點個股進出

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

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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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	0	0.00	4	11.10	11.15	-4	10,632	-0.04%
2024/11/21	3	10.85	10	10.95	10.90	-7	10,634	-0.07%
2024/11/20	10	10.80	10	10.95	10.80	0	10,798	0.00%
2024/11/19	2	10.80	0	0.00	10.90	2	10,939	0.02%
2024/11/15	15	10.87	20	10.95	10.85	-5	11,292	-0.04%
2024/11/14	9	10.51	0	0.00	10.40	9	11,247	0.08%
2024/11/13	7	10.57	3	10.62	10.70	4	11,261	0.04%
2024/11/12	16	10.78	5	10.66	10.65	11	11,321	0.10%
2024/11/11	8	10.88	0	0.00	10.95	8	11,310	0.07%
2024/11/08	11	11.04	0	0.00	10.90	11	11,375	0.10%
2024/11/07	0	0.00	50	11.15	11.15	-50	11,538	-0.43%
2024/11/06	1.1	10.91	0	0.00	10.90	1.1	11,676	0.01%
2024/11/04	2	11.00	2	11.00	11.00	0	12,552	0.00%
2024/11/01	2	10.65	0	0.00	11.10	2	13,153	0.02%
2024/10/30	13	10.88	43.1	10.90	10.85	-30.1	13,765	-0.22%
2024/10/29	18	10.89	0	0.00	10.90	18	14,595	0.12%
2024/10/28	31	11.10	0	0.00	11.10	31	14,697	0.21%
2024/10/25	39	11.15	23	11.06	11.15	16	14,923	0.11%
2024/10/24	6	11.28	0	0.00	11.15	6	15,525	0.04%
2024/10/23	0	0.00	2	11.33	11.30	-2	15,774	-0.01%
2024/10/22	12	11.30	1	11.25	11.25	11	15,879	0.07%
2024/10/21	6	11.20	1	11.20	11.25	5	16,233	0.03%
2024/10/18	5	11.17	35	11.24	11.20	-30	16,619	-0.18%
2024/10/17	1	11.30	0	0.00	11.25	1	16,936	0.01%
2024/10/16	0	0.00	1	11.15	11.35	-1	17,727	-0.01%
2024/10/15	2	11.28	4	11.20	11.20	-2	17,802	-0.01%
2024/10/14	4	11.30	0	0.00	11.35	4	17,920	0.02%
2024/10/11	3.2	11.25	25	11.20	11.15	-21.8	18,109	-0.12%
2024/10/09	1	11.25	0	0.00	11.20	1	18,147	0.01%
2024/10/08	1.5	11.35	6	11.29	11.35	-4.5	18,189	-0.02%
2024/10/07	32	11.32	96	11.36	11.50	-64	18,215	-0.35%
2024/10/04	2	12.13	0	0.00	12.05	2	17,641	0.01%
2024/10/01	0.4	12.15	0	0.00	12.20	0.4	17,666	0.00%
2024/09/30	10.4	12.25	0	12.40	12.20	10.4	17,845	0.06%
2024/09/27	0.1	12.20	4	12.25	12.40	-3.9	17,949	-0.02%
2024/09/26	0.3	12.20	0	0.00	12.05	0.3	17,976	0.00%
2024/09/25	7.8	12.15	2.2	12.20	12.15	5.6	18,103	0.03%
2024/09/24	1	12.00	0	0.00	12.05	1	18,122	0.01%
2024/09/23	6.3	12.12	4	12.30	12.15	2.3	18,309	0.01%
2024/09/20	4	12.38	3	12.50	12.50	1	18,412	0.01%
2024/09/19	0	0.00	4	12.90	13.00	-4	18,213	-0.02%
2024/09/18	0.2	13.20	4	12.93	12.80	-3.9	18,317	-0.02%
2024/09/16	0	0.00	83	13.06	13.20	-83	18,533	-0.45%
2024/09/12	4	12.30	10	12.35	12.35	-6	18,723	-0.03%
2024/09/11	0	0.00	28.2	12.20	12.20	-28.2	18,989	-0.15%
2024/09/10	2	12.45	12	12.45	12.25	-10	19,535	-0.05%
2024/09/09	1	11.95	34	12.20	12.20	-33	19,933	-0.17%
2024/09/06	16	11.86	2	12.15	12.15	14	20,046	0.07%
2024/09/05	10	12.40	3	12.35	12.15	7	20,249	0.03%
2024/09/04	29.8	11.92	92	12.08	12.05	-62.2	21,026	-0.30%
2024/09/03	56.4	12.75	3	12.50	12.50	53.4	21,486	0.25%
2024/09/02	53	13.02	10	12.87	12.90	43	21,519	0.20%
2024/08/30	9	13.38	21	13.40	13.35	-12	21,401	-0.06%
2024/08/29	135	13.21	14	13.27	13.35	121	22,049	0.55%	大買/鉅額交易
2024/08/28	3	13.82	0	0.00	13.75	3	22,367	0.01%
2024/08/27	18	13.91	59	13.97	14.00	-41	23,019	-0.18%
2024/08/26	0	0.00	15.2	13.71	13.70	-15.2	23,107	-0.07%
2024/08/23	0.3	13.45	6	13.43	13.40	-5.7	23,412	-0.02%
2024/08/22	26.4	13.53	2	13.55	13.60	24.4	23,765	0.10%
2024/08/21	3	13.62	2	13.70	13.70	1	23,778	0.00%
2024/08/20	23	13.79	10	13.83	13.75	13	23,855	0.05%
2024/08/19	0	0.00	30	14.12	14.10	-30	23,950	-0.13%
2024/08/16	6	14.08	2	14.08	14.05	4	24,143	0.02%
2024/08/15	9	13.99	42	13.82	13.95	-33	24,422	-0.14%
2024/08/14	16	13.97	27	14.00	13.85	-11	24,714	-0.04%
2024/08/13	40	13.96	26.2	13.95	13.95	13.8	25,085	0.06%
2024/08/12	7	14.05	6	14.13	14.05	1	25,645	0.00%
2024/08/09	10	14.45	13	14.41	14.40	-3	26,044	-0.01%
2024/08/08	28	14.23	15	14.17	14.10	13	26,246	0.05%
2024/08/07	13	14.50	44	14.48	14.50	-31	26,447	-0.12%
2024/08/06	74	13.41	16	13.87	13.70	58	26,432	0.22%
2024/08/05	92.2	14.50	78	14.32	14.15	14.2	26,566	0.05%
2024/08/02	226.2	15.97	53	15.97	15.70	173.2	26,789	0.65%	大買/鉅額交易
2024/08/01	83	16.05	83.5	16.08	16.20	-0.5	27,469	0.00%
2024/07/31	19	15.67	12.1	15.65	15.70	6.9	27,441	0.03%
2024/07/30	25	15.27	28	15.47	15.60	-3	28,482	-0.01%
2024/07/29	25	15.45	154	15.66	15.30	-129	29,902	-0.43%	大賣/鉅額交易
2024/07/26	57.5	15.31	45	15.35	15.40	12.5	31,365	0.04%
2024/07/23	1	15.35	85	15.32	15.35	-84	34,522	-0.24%
2024/07/22	50	15.07	6	15.08	15.10	44	37,223	0.12%
2024/07/19	39	15.27	50	15.45	15.35	-11	39,670	-0.03%
2024/07/18	38	15.44	15	15.53	15.50	23	41,097	0.06%
2024/07/17	75	15.63	94.6	15.71	15.45	-19.6	43,800	-0.04%
2024/07/16	71	15.22	32	15.34	15.15	39	48,784	0.08%
2024/07/15	30	15.13	27	15.18	15.15	3	53,691	0.01%
2024/07/12	99.1	15.09	57	15.13	15.10	42.1	56,252	0.07%
2024/07/11	31.1	14.88	22	14.97	14.90	9.1	56,493	0.02%
2024/07/10	16	14.87	11	14.91	14.95	5	57,313	0.01%
2024/07/09	61.2	14.49	60	14.63	14.60	1.2	57,682	0.00%
2024/07/08	41.6	15.01	21	14.94	14.85	20.6	57,812	0.04%
2024/07/05	3	15.05	4	14.95	15.05	-1	58,244	0.00%
2024/07/04	3.8	15.01	1	14.90	15.05	2.8	59,959	0.00%
2024/07/03	1.4	14.81	0	0.00	14.85	1.4	61,000	0.00%
2024/07/02	9.4	14.77	0	0.00	14.80	9.4	62,003	0.02%
2024/07/01	9	14.94	0	0.00	14.95	9	63,705	0.01%
2024/06/28	27	14.94	16	14.83	14.80	11	65,577	0.02%
2024/06/27	40.2	14.84	6	14.85	14.75	34.2	65,956	0.05%
2024/06/26	21.1	15.19	0	0.00	15.05	21.1	66,007	0.03%
2024/06/25	0	0.00	10	15.20	15.30	-10	66,598	-0.02%
2024/06/24	14	15.44	25.1	15.21	15.20	-11.1	68,181	-0.02%
2024/06/21	22.8	15.30	0.4	15.40	15.35	22.4	68,463	0.03%
2024/06/20	12	15.50	0.4	15.65	15.50	11.6	68,376	0.02%
2024/06/19	28	15.58	14	15.58	15.50	14	68,339	0.02%
2024/06/18	37	15.66	30	15.81	15.70	7	68,310	0.01%
2024/06/17	81	15.90	22	15.80	15.80	59	68,264	0.09%
2024/06/14	95	16.56	95	16.44	16.35	0	68,544	0.00%
2024/06/13	16	16.08	13	16.10	16.05	3	68,387	0.00%
2024/06/12	17	15.95	13	16.00	15.90	4	68,314	0.01%
2024/06/11	36.3	16.58	59	16.53	16.20	-22.7	68,167	-0.03%
2024/06/07	15	17.23	46	17.07	17.05	-31	67,470	-0.05%
2024/06/06	0	0.00	20.4	16.60	16.65	-20.4	66,789	-0.03%
2024/06/05	118	16.94	10	17.03	16.75	108	66,556	0.16%	大買/鉅額交易
2024/06/04	26	16.87	68	16.86	16.90	-42	66,470	-0.06%
2024/06/03	32.3	16.60	20.6	16.59	16.90	11.8	66,594	0.02%
2024/05/31	22	16.35	34	16.41	16.35	-12	66,491	-0.02%
2024/05/30	9	16.07	8	16.10	16.05	1	65,795	0.00%
2024/05/29	26.1	16.04	40	15.93	16.10	-13.9	65,470	-0.02%
2024/05/28	65.1	15.81	41	15.83	15.90	24.1	65,016	0.04%
2024/05/27	23	15.60	24.3	15.60	15.60	-1.3	64,660	0.00%
2024/05/24	36	15.54	74	15.35	15.65	-38	64,568	-0.06%
2024/05/23	8.5	15.36	45	15.33	15.35	-36.5	64,418	-0.06%
2024/05/22	110	15.70	1	15.60	15.65	109	64,264	0.17%	大買/鉅額交易
2024/05/21	15	15.74	11	15.82	15.65	4	64,167	0.01%
2024/05/20	34	16.09	5	16.20	16.10	29	64,168	0.05%
2024/05/17	25	16.23	24.5	16.29	16.30	0.5	64,104	0.00%
2024/05/16	19	16.00	41	15.77	16.05	-22	64,593	-0.03%
2024/05/15	16	15.88	6	15.86	15.85	10	64,408	0.02%
2024/05/14	14	16.00	3	15.95	15.95	11	64,151	0.02%
2024/05/13	19	15.94	11	16.03	16.05	8	63,775	0.01%
2024/05/10	24	16.25	7	16.24	16.15	17	63,456	0.03%
2024/05/09	26	16.50	26	16.43	16.10	0	63,158	0.00%
2024/05/08	18	16.22	16	16.20	16.40	2	62,503	0.00%
2024/05/07	81.6	16.89	74	16.81	16.50	7.6	61,674	0.01%
2024/05/06	44.6	17.27	42	17.28	17.20	2.6	60,357	0.00%
2024/05/03	107.2	17.46	112	17.53	17.45	-4.8	59,571	-0.01%	大買/大賣/
2024/05/02	156.2	17.91	53	18.00	17.65	103.2	58,370	0.18%	大買/鉅額交易
2024/04/30	90	17.96	84.2	17.89	17.70	5.8	56,762	0.01%
2024/04/29	287	18.65	200	18.92	18.70	87	54,709	0.16%	大買/大賣/
2024/04/26	257	17.59	235.4	17.98	18.00	21.6	51,423	0.04%	大買/大賣/
2024/04/25	242.3	17.55	210	17.51	17.40	32.3	48,615	0.07%	大買/大賣/
2024/04/24	96	16.97	71.4	17.09	16.85	24.6	45,880	0.05%
2024/04/23	55	16.43	954.1	16.63	16.85	-899.1	44,270	-2.03%	大賣/鉅額交易
2024/04/22	1,312.4	17.90	429.5	17.60	16.70	883	41,457	2.13%	大買/大賣/鉅額交易
2024/04/19	911.1	17.01	792.1	16.92	17.45	119	35,762	0.33%	大買/大賣/鉅額交易
2024/04/18	167	16.16	70.3	16.51	16.80	96.7	30,884	0.31%	大買/
2024/04/17	53.4	15.16	50	15.30	15.30	3.4	28,301	0.01%
2024/04/16	69	15.05	32	15.17	15.15	37	28,186	0.13%
2024/04/15	0	0.00	1.2	16.07	15.85	-1.2	27,466	0.00%
2024/04/12	16	16.03	19	15.95	16.00	-3	27,152	-0.01%
2024/04/11	8.5	15.87	68	15.78	15.90	-59.5	27,137	-0.22%
2024/04/10	169.3	16.50	710	16.60	16.00	-540.8	26,713	-2.02%	大買/大賣/鉅額交易
2024/04/09	439	16.40	51	16.30	16.60	388	25,244	1.54%	大買/鉅額交易
2024/04/08	29	16.05	25	16.18	16.05	4	24,516	0.02%
2024/04/03	306.3	15.94	261.1	15.76	15.85	45.2	24,017	0.19%	大買/大賣/
2024/04/02	108.1	15.63	248.6	15.76	15.95	-140.5	22,330	-0.63%	大買/大賣/鉅額交易
2024/04/01	157	14.44	29	14.35	14.50	128	20,735	0.62%	大買/鉅額交易
2024/03/29	12	14.02	11	14.09	14.15	1	20,935	0.00%
2024/03/28	151	14.33	102	14.27	14.10	49	21,398	0.23%	大買/大賣/
2024/03/27	35	13.92	139	14.18	14.10	-104	22,234	-0.47%	大賣/鉅額交易
2024/03/26	70	13.27	5	13.52	13.25	65	23,712	0.27%
2024/03/25	56	13.33	15	13.29	13.25	41	26,259	0.16%
2024/03/22	0	0.00	0	13.10	13.15	0	27,720	0.00%
2024/03/21	3	12.90	10	13.15	13.15	-7	27,945	-0.03%
2024/03/20	11	12.90	35	13.00	12.90	-24	28,800	-0.08%
2024/03/19	34	13.39	34.8	13.22	13.00	-0.8	29,893	0.00%
2024/03/18	2	13.00	48	12.65	13.00	-46	30,791	-0.15%
2024/03/15	63	12.34	65	12.35	12.35	-2	30,495	-0.01%
2024/03/14	21	12.36	20	12.44	12.40	1	30,438	0.00%
2024/03/13	29	12.50	5	12.50	12.45	24	30,265	0.08%
2024/03/12	5	12.65	12	12.70	12.65	-7	30,117	-0.02%
2024/03/11	0	12.65	5	12.61	12.65	-5	30,251	-0.02%
2024/03/08	36	12.69	34	12.62	12.65	2	30,362	0.01%
2024/03/07	25	12.99	14	13.06	12.85	11	30,125	0.04%
2024/03/06	21	12.87	10	12.63	12.80	11	29,285	0.04%
2024/03/05	6	12.40	0	0.00	12.35	6	28,783	0.02%
2024/03/04	0	0.00	6	12.29	12.25	-6	28,766	-0.02%
2024/03/01	2	12.30	0	0.00	12.30	2	28,842	0.01%
2024/02/27	9	12.14	7	12.02	12.20	2	28,906	0.01%
2024/02/23	19.5	12.22	6.1	12.23	12.15	13.5	29,023	0.05%
2024/02/22	8	12.39	15.1	12.30	12.35	-7.1	28,860	-0.02%
2024/02/21	22	12.56	0	0.00	12.45	22	28,754	0.08%
2024/02/20	1.1	12.37	44	12.55	12.65	-42.9	28,512	-0.15%
2024/02/19	85.1	12.05	181	12.13	12.35	-95.9	28,234	-0.34%	大賣/
2024/02/16	27	12.64	75.5	12.63	12.65	-48.5	27,363	-0.18%
2024/02/15	112	12.79	2.8	12.66	12.75	109.2	27,067	0.40%	大買/鉅額交易
2024/02/05	11	12.34	0	0.00	12.35	11	26,921	0.04%
2024/02/02	20	12.34	0	0.00	12.40	20	26,960	0.07%
2024/02/01	10	12.40	0	0.00	12.35	10	27,142	0.04%
2024/01/31	5	12.32	0	0.00	12.30	5	27,368	0.02%
2024/01/30	0	0.00	5	12.40	12.40	-5	28,043	-0.02%
2024/01/29	7	12.47	4	12.55	12.50	3	28,175	0.01%
2024/01/25	11	12.35	0	0.00	12.35	11	28,249	0.04%
2024/01/24	1	12.50	0	0.00	12.50	1	28,289	0.00%
2024/01/23	2	12.63	0	0.00	12.60	2	28,540	0.01%
2024/01/22	8	12.59	0	0.00	12.55	8	28,702	0.03%
2024/01/19	6	12.52	0	0.00	12.55	6	28,705	0.02%
2024/01/18	12	12.32	0	0.00	12.40	12	28,909	0.04%
2024/01/17	15	12.36	3	12.35	12.35	12	29,536	0.04%
2024/01/16	9	12.63	2.2	12.84	12.55	6.8	29,497	0.02%
2024/01/15	3	12.88	14	12.81	12.90	-11	29,638	-0.04%
2024/01/12	3	12.93	1	12.90	12.85	2	29,921	0.01%
2024/01/11	5	12.99	0	0.00	12.95	5	30,023	0.02%
2024/01/10	15	13.07	22	13.05	13.00	-7	30,465	-0.02%
2024/01/09	3	13.33	2	13.30	13.30	1	31,549	0.00%
2024/01/08	0	0.00	2	13.65	13.50	-2	33,909	-0.01%
2024/01/05	15	13.46	4	13.55	13.45	11	34,337	0.03%
2024/01/04	8.1	13.23	4	13.23	13.25	4.1	33,995	0.01%
2024/01/03	27.5	13.49	45	13.47	13.35	-17.5	33,950	-0.05%
2024/01/02	25	13.53	13	13.56	13.50	12	33,608	0.04%
2023/12/29	46.3	13.35	117	13.53	13.30	-70.7	33,103	-0.21%	大賣/
2023/12/28	20.1	13.32	11	13.39	13.30	9.1	32,475	0.03%
2023/12/27	11.4	13.26	7	13.46	13.35	4.4	32,331	0.01%
2023/12/26	30.5	13.43	12	13.38	13.30	18.4	31,976	0.06%
2023/12/25	68.1	13.73	178	13.63	13.50	-109.9	31,396	-0.35%	大賣/鉅額交易
2023/12/22	96.2	13.96	95.1	13.94	13.65	1.1	30,835	0.00%
2023/12/21	255	13.92	96	14.10	14.25	159	29,300	0.54%	大買/鉅額交易
2023/12/20	260	13.01	102	12.99	13.40	158	26,328	0.60%	大買/大賣/鉅額交易
2023/12/19	61	12.26	60	12.31	12.50	1	23,347	0.00%
2023/12/18	21	12.26	12.1	12.05	12.00	8.9	21,634	0.04%
2023/12/15	96	12.29	96.1	12.19	12.20	-0.1	21,265	0.00%
2023/12/14	4	11.89	16.1	11.97	11.90	-12.1	20,182	-0.06%
2023/12/13	87	11.82	87.7	11.81	11.90	-0.7	18,847	0.00%
2023/12/12	8.3	11.33	2	11.20	11.20	6.3	17,084	0.04%
2023/12/11	0	11.20	0	0.00	11.20	0	17,000	0.00%
2023/12/08	17	11.09	5	11.05	11.05	12	16,888	0.07%
2023/12/07	5	11.15	0	0.00	11.10	5	16,815	0.03%
2023/12/06	5	11.35	21	11.37	11.30	-16	16,755	-0.10%
2023/12/05	11	10.99	6	11.00	11.05	5	16,510	0.03%
2023/12/04	15	11.15	0	0.00	11.15	15	16,371	0.09%
2023/12/01	0.3	11.25	10	11.25	11.20	-9.7	16,264	-0.06%
2023/11/30	5	11.15	5	11.25	11.15	0	16,280	0.00%
2023/11/29	20	11.18	0	0.00	11.15	20	16,185	0.12%
2023/11/28	0	0.00	3	11.25	11.25	-3	16,196	-0.02%
2023/11/27	2	11.20	0	0.00	11.15	2	16,083	0.01%
2023/11/24	1	11.30	0	0.00	11.25	1	15,994	0.01%
2023/11/22	15	11.50	0	11.40	11.40	15	15,609	0.10%
2023/11/21	0	11.35	25	11.40	11.35	-25	15,480	-0.16%
2023/11/20	0	0.00	84	11.32	11.25	-84	15,397	-0.55%
2023/11/17	17.5	11.16	0	0.00	11.25	17.5	15,328	0.11%
2023/11/16	0.2	11.40	0	0.00	11.40	0.2	15,237	0.00%
2023/11/14	54	11.33	1	11.25	11.25	53	15,093	0.35%
2023/11/13	1	11.40	0	11.50	11.40	1	14,989	0.01%
2023/11/10	40	11.60	90	11.68	11.60	-50	14,931	-0.33%
2023/11/09	40	11.47	2	11.45	11.40	38	14,957	0.25%
2023/11/08	56	11.73	25	11.79	11.60	31	14,866	0.21%
2023/11/07	32	11.95	11	11.94	11.85	21	14,658	0.14%
2023/11/06	4.2	11.81	8	11.76	11.80	-3.8	14,042	-0.03%
2023/11/03	0	0.00	61	11.85	11.80	-61	13,907	-0.44%
2023/11/01	2	11.58	32	11.64	11.65	-30	13,752	-0.22%
2023/10/31	63	11.72	30	11.82	11.70	33	13,695	0.24%
2023/10/30	12	11.60	16	11.70	11.75	-4	13,471	-0.03%
2023/10/27	23	11.76	5	11.81	11.70	18	13,285	0.14%
2023/10/26	7	11.69	22	11.88	11.70	-15	13,200	-0.11%
2023/10/25	100	11.90	109	11.91	11.95	-9	12,951	-0.07%	大賣/
2023/10/24	3	11.60	5	11.70	11.65	-2	12,296	-0.02%
2023/10/23	49	11.49	81	11.55	11.60	-32	12,194	-0.26%
2023/10/20	88	11.32	43	11.28	11.35	45	11,877	0.38%
2023/10/19	100	11.57	99	11.66	11.60	1	11,685	0.01%
2023/10/18	77	11.58	65.1	11.61	11.65	11.9	11,544	0.10%
2023/10/17	61.2	11.71	140.5	11.69	11.85	-79.3	11,463	-0.69%	大賣/
2023/10/16	338.1	11.71	262	11.82	11.50	76.1	10,271	0.74%	大買/大賣/
2023/10/13	1	11.15	2.5	11.15	11.15	-1.5	8,274	-0.02%
2023/10/11	7	10.11	0	0.00	10.05	7	7,984	0.09%
2023/10/06	0	10.45	1	10.40	10.35	-1	7,902	-0.01%
2023/10/04	7	10.52	0	0.00	10.40	7	8,263	0.08%
2023/10/03	6	10.72	2	10.65	10.65	4	8,435	0.05%
2023/10/02	0	0.00	1	10.75	10.70	-1	8,479	-0.01%
2023/09/28	1	10.75	1	10.85	10.85	0	8,486	0.00%
2023/09/27	0	0.00	12	10.89	10.70	-12	8,568	-0.14%
2023/09/26	2	10.55	23	10.64	10.65	-21	8,654	-0.24%
2023/09/25	5	10.55	13	10.42	10.55	-8	8,588	-0.09%
2023/09/22	0	10.20	1	10.20	10.15	-1	8,432	-0.01%
2023/09/21	0	0.00	4	10.20	10.15	-4	8,489	-0.05%
2023/09/20	5	10.20	0	0.00	10.15	5	8,516	0.06%
2023/09/19	0	10.30	75	10.30	10.25	-75	8,756	-0.86%
2023/09/15	0	10.20	0	0.00	10.15	0	8,928	0.00%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/13	0	0.00	10	10.15	10.20	-10	9,227	-0.11%
2023/09/12	0	0.00	1	10.10	10.10	-1	9,427	-0.01%
2023/09/11	2	10.08	10	10.10	10.10	-8	9,656	-0.08%
2023/09/07	1	10.15	0	0.00	10.15	1	10,449	0.01%
2023/09/06	20	10.26	1	10.25	10.20	19	10,911	0.17%
2023/09/05	3	10.40	23	10.38	10.30	-20	11,595	-0.17%
2023/09/04	20	10.28	0	0.00	10.25	20	11,916	0.17%
2023/09/01	1	10.20	31	10.26	10.25	-30	12,849	-0.23%
2023/08/31	5	10.10	5	10.05	10.05	0	13,943	0.00%
2023/08/29	2	9.91	67	9.93	9.96	-65	15,759	-0.41%
2023/08/28	0	0.00	5	9.94	9.93	-5	17,421	-0.03%
2023/08/25	20	9.94	30	10.00	9.94	-10	19,333	-0.05%
2023/08/24	1	9.98	0	0.00	9.94	1	19,610	0.01%
2023/08/23	0	0.00	60	10.00	10.00	-60	19,664	-0.31%
2023/08/22	33	9.91	75	9.87	9.86	-42	19,766	-0.21%
2023/08/18	0	0.00	0	10.04	9.99	0	19,827	0.00%
2023/08/17	15	9.85	15	9.95	10.05	0	19,946	0.00%
2023/08/15	0	0.00	10	10.00	10.05	-10	20,136	-0.05%
2023/08/14	70	9.87	66	9.78	9.73	4	20,272	0.02%
2023/08/10	11	10.00	0	0.00	9.98	11	20,361	0.05%
2023/08/09	6	10.10	0	0.00	10.10	6	20,352	0.03%
2023/08/08	25	10.21	15	10.25	10.20	10	20,371	0.05%
2023/08/07	15	10.20	1	10.25	10.25	14	20,632	0.07%
2023/08/04	6	10.24	2	10.20	10.25	4	20,669	0.02%
2023/08/02	20	10.15	26	10.25	10.10	-6	20,711	-0.03%
2023/08/01	1	10.10	0	0.00	10.10	1	20,679	0.00%
2023/07/31	0	10.05	0	0.00	10.05	0	20,887	0.00%
2023/07/27	2	9.99	4	9.95	10.05	-2	20,931	-0.01%
2023/07/26	3	9.88	12	9.90	9.85	-9	20,931	-0.04%
2023/07/25	7	9.90	2	9.91	9.90	5	21,056	0.02%
2023/07/24	12.3	9.88	17	9.91	9.92	-4.7	21,084	-0.02%
2023/07/21	3	10.17	5	10.10	10.10	-2	21,144	-0.01%
2023/07/20	53.2	10.54	24	10.51	10.40	29.2	21,338	0.14%
2023/07/19	62	11.13	58	11.19	11.10	4	21,033	0.02%
2023/07/18	91	11.19	50	11.06	11.05	41	21,439	0.19%
2023/07/17	38	11.35	4	11.30	11.40	34	21,357	0.16%
2023/07/14	2	11.25	10	11.25	11.25	-8	21,842	-0.04%
2023/07/13	1	11.25	0	0.00	11.20	1	22,637	0.00%
2023/07/12	5	11.38	0	0.00	11.25	5	23,698	0.02%
2023/07/11	1	11.50	5	11.45	11.40	-4	25,030	-0.02%
2023/07/10	1	11.20	0	0.00	11.15	1	27,997	0.00%
2023/07/07	9	11.15	0	0.00	11.15	9	28,977	0.03%
2023/07/05	0	0.00	20	11.44	11.30	-20	29,110	-0.07%
2023/07/03	0	0.00	8	11.19	11.20	-8	28,571	-0.03%
2023/06/30	0	0.00	60	11.15	11.10	-60	28,511	-0.21%
2023/06/28	0	0.00	32	11.00	10.95	-32	28,445	-0.11%
2023/06/27	73	11.08	13	10.93	10.95	60	28,408	0.21%
2023/06/26	6	11.21	10	11.25	11.20	-4	28,144	-0.01%
2023/06/21	0	0.00	105	11.30	11.25	-105	28,099	-0.37%	大賣/鉅額交易
2023/06/20	40	11.17	40	11.25	11.15	0	27,961	0.00%
2023/06/19	45	11.20	0	0.00	11.20	45	27,838	0.16%
2023/06/16	10	11.30	11	11.33	11.25	-1	27,719	0.00%
2023/06/14	63	11.35	15	11.35	11.20	48	27,349	0.18%
2023/06/13	59	11.37	4	11.25	11.40	55	27,144	0.20%
2023/06/12	49	11.61	4	11.73	11.55	45	26,812	0.17%
2023/06/09	4	11.53	62.3	11.48	11.50	-58.3	26,535	-0.22%
2023/06/08	19	11.21	64	11.26	11.25	-45	25,848	-0.17%
2023/06/07	125	11.45	82	11.42	11.35	43	25,447	0.17%	大買/
2023/06/06	156	11.58	161	11.62	11.60	-5	24,502	-0.02%	大買/大賣/
2023/06/05	91	11.43	148	11.54	11.50	-57	23,277	-0.24%	大賣/
2023/06/02	124	11.37	42	11.31	11.20	82	22,239	0.37%	大買/
2023/06/01	78.2	11.36	221.6	11.37	11.30	-143.4	21,415	-0.67%	大賣/鉅額交易
2023/05/31	14	11.16	85.4	11.23	11.45	-71.4	19,741	-0.36%
2023/05/30	7	10.50	30	10.45	10.45	-23	17,801	-0.13%
2023/05/29	1	10.25	2	10.25	10.25	-1	17,529	-0.01%
2023/05/26	31	10.23	6	10.20	10.20	25	17,501	0.14%
2023/05/25	10	10.35	0	0.00	10.35	10	17,385	0.06%
2023/05/24	20	10.38	0	0.00	10.40	20	17,345	0.12%
2023/05/23	8	10.49	0	0.00	10.45	8	17,232	0.05%
2023/05/22	0	0.00	2	10.60	10.60	-2	17,093	-0.01%
2023/05/18	0	0.00	1	10.50	10.40	-1	16,782	-0.01%
2023/05/16	2	10.20	3	10.40	10.35	-1	16,373	-0.01%
2023/05/15	1	10.10	2	10.10	10.15	-1	16,191	-0.01%
2023/05/12	0	10.25	0	0.00	10.25	0	16,091	0.00%
2023/05/11	13.3	10.14	0	0.00	10.10	13.3	16,037	0.08%
2023/05/10	3	10.45	11	10.40	10.45	-8	15,793	-0.05%
2023/05/09	4.3	10.29	11	10.25	10.30	-6.8	15,701	-0.04%
2023/05/08	1	10.40	3	10.40	10.40	-2	15,613	-0.01%
2023/05/05	1	10.60	0	0.00	10.50	1	15,587	0.01%
2023/05/04	21	10.42	3	10.37	10.40	18	15,334	0.12%
2023/05/03	2	10.35	0	0.00	10.35	2	15,248	0.01%
2023/05/02	6	10.39	0	0.00	10.35	6	15,154	0.04%
2023/04/28	6	10.45	12	10.45	10.45	-6	15,050	-0.04%
2023/04/27	1	10.25	0	0.00	10.25	1	14,811	0.01%
2023/04/26	3	10.25	17	10.18	10.30	-14	14,661	-0.10%
2023/04/25	16.2	10.14	28	10.04	10.05	-11.9	14,337	-0.08%
2023/04/24	16	10.37	0	0.00	10.35	16	13,900	0.12%
2023/04/21	31.1	10.26	39	10.25	10.15	-7.9	13,650	-0.06%
2023/04/20	56.1	10.63	50	10.53	10.40	6.1	12,939	0.05%
2023/04/19	82.3	10.66	123	10.55	10.55	-40.7	12,420	-0.33%	大賣/
2023/04/18	78.2	10.82	24	10.84	10.85	54.2	11,589	0.47%
2023/04/17	96	11.05	43	11.15	11.30	53	10,708	0.49%
2023/04/14	21.3	10.87	48.3	10.89	10.80	-26.9	9,511	-0.28%
2023/04/13	225.3	11.22	745	11.18	11.15	-519.7	8,058	-6.45%	大買/大賣/鉅額交易
2023/04/12	33	10.15	450.4	9.95	10.60	-417.4	4,749	-8.79%	大賣/鉅額交易
2023/04/11	24	9.42	144	9.60	9.65	-120	3,528	-3.40%	大賣/鉅額交易
2023/04/10	0	9.27	3	9.26	9.26	-3	3,173	-0.09%
2023/04/07	1	9.23	6	9.23	9.26	-5	3,142	-0.16%
2023/04/06	5	9.26	6	9.26	9.26	-1	3,132	-0.03%
2023/03/31	4	9.23	5	9.25	9.26	-1	3,061	-0.03%
2023/03/30	0	9.22	3	9.20	9.22	-3	2,984	-0.10%
2023/03/29	0	9.14	0	0.00	9.17	0	2,909	0.00%
2023/03/28	1	9.09	0	0.00	9.10	1	2,902	0.03%
2023/03/27	1	9.11	0	0.00	9.13	1	2,873	0.03%
2023/03/24	9.3	9.17	10	9.17	9.14	-0.7	2,866	-0.02%
2023/03/23	1	9.21	0	0.00	9.20	1	2,819	0.04%
2023/03/22	0	9.28	0	0.00	9.24	0	2,791	0.00%
2023/03/21	0	9.20	2	9.18	9.19	-2	2,745	-0.07%
2023/03/20	0.1	9.17	0	0.00	9.18	0.1	2,736	0.00%
2023/03/17	0.1	9.07	0	0.00	9.10	0.1	2,702	0.00%
2023/03/16	21.1	9.07	35	9.06	9.01	-13.9	2,713	-0.51%
2023/03/15	30	9.18	3	9.24	9.07	27	2,623	1.03%
2023/03/14	17	9.12	10	9.22	8.94	7	2,458	0.28%
2023/03/13	0.5	8.64	0	0.00	8.69	0.5	2,228	0.02%
2023/03/10	7	8.77	0	0.00	8.78	7	2,234	0.31%
2023/03/09	9	8.83	0	0.00	8.85	9	2,266	0.40%
2023/03/08	2	8.82	0	0.00	8.83	2	2,289	0.09%
2023/03/07	20	8.84	0	8.85	8.84	20	2,306	0.87%
2023/03/06	0	0.00	30	8.82	8.84	-30	2,309	-1.30%
2023/03/03	0	8.76	0	0.00	8.79	0	2,306	0.00%
2023/03/02	0	8.85	0	0.00	8.74	0	2,314	0.00%
2023/03/01	1	8.69	0	0.00	8.69	1	2,317	0.04%
2023/02/24	2	8.70	9	8.76	8.81	-7	2,289	-0.31%
2023/02/23	0	0.00	2	8.82	8.79	-2	2,235	-0.09%
2023/02/22	1	8.69	0	0.00	8.71	1	2,194	0.05%
2023/02/21	0	0.00	9	8.76	8.74	-9	2,183	-0.41%
2023/02/20	0	8.66	2	8.70	8.71	-2	2,208	-0.09%
2023/02/16	0	0.00	2	8.54	8.56	-2	2,237	-0.09%
2023/02/15	6	8.50	0	0.00	8.51	6	2,261	0.27%
2023/02/14	1	8.56	0	0.00	8.57	1	2,252	0.04%
2023/02/10	0	0.00	2	8.55	8.57	-2	2,235	-0.09%
2023/02/09	0	8.71	0	0.00	8.65	0	2,237	0.00%
2023/02/08	10	8.73	2	8.70	8.73	8	2,241	0.36%
2023/02/07	2	8.63	2	8.65	8.65	0	2,200	0.00%
2023/02/06	0	8.62	5	8.60	8.61	-5	2,204	-0.23%
2023/02/03	0	0.00	4	8.57	8.60	-4	2,185	-0.18%
2023/02/01	0	0.00	2	8.47	8.48	-2	2,125	-0.09%
2023/01/31	10	8.38	0	0.00	8.38	10	2,102	0.48%
2023/01/13	0	0.00	1	8.27	8.27	-1	2,169	-0.05%
2023/01/12	0	0.00	3	8.30	8.30	-3	2,373	-0.13%
2023/01/05	0	0.00	8	8.20	8.18	-8	2,639	-0.30%
2023/01/03	1	8.08	0	0.00	8.11	1	2,734	0.04%
2022/12/29	3	8.14	0	0.00	8.12	3	2,774	0.11%
2022/12/28	1	8.18	0	0.00	8.18	1	2,801	0.04%
2022/12/26	5	8.26	0	0.00	8.23	5	2,837	0.18%
2022/12/22	3	8.32	29	8.32	8.29	-26	2,920	-0.89%
2022/12/21	0	0.00	5	8.31	8.29	-5	2,984	-0.17%
2022/12/20	9	8.31	0	0.00	8.26	9	3,035	0.30%
2022/12/19	4	8.37	14	8.34	8.34	-10	3,110	-0.32%
2022/12/15	0	0.00	1	8.52	8.49	-1	3,236	-0.03%
2022/12/14	1	8.48	1	8.51	8.51	0	3,393	0.00%
2022/12/13	48	8.46	12	8.44	8.40	36	3,412	1.06%
2022/12/12	1	8.37	22	8.43	8.43	-21	3,462	-0.61%
2022/12/08	1	8.38	0	0.00	8.37	1	3,511	0.03%
2022/12/07	1	8.16	0	0.00	8.17	1	3,517	0.03%
2022/12/02	4	8.37	0	0.00	8.34	4	3,532	0.11%
2022/12/01	10	8.36	5	8.41	8.38	5	3,523	0.14%
2022/11/29	2	8.26	2	8.24	8.26	0	3,456	0.00%
2022/11/28	1	8.12	0	0.00	8.21	1	3,479	0.03%
2022/11/25	1	8.19	1	8.22	8.19	0	3,476	0.00%
2022/11/21	0	0.00	24	8.08	8.06	-24	3,549	-0.68%
2022/11/16	6	8.16	0	0.00	8.05	6	3,709	0.16%
2022/11/15	4	8.23	65	8.19	8.23	-61	3,700	-1.65%
2022/11/09	5	8.21	0	0.00	8.18	5	3,773	0.13%
2022/11/08	0	0.00	0.5	8.22	8.18	-0.5	3,803	-0.01%
2022/10/31	0	0.00	4	7.98	7.99	-4	3,834	-0.10%
2022/10/27	0	0.00	2	7.89	7.92	-2	3,874	-0.05%
2022/10/21	2	7.70	3	7.69	7.69	-1	3,904	-0.03%
2022/10/19	2	7.84	2	7.76	7.76	0	3,682	0.00%
2022/10/18	0	0.00	0	7.85	7.85	0	3,666	0.00%
2022/10/17	1	7.57	0	0.00	7.68	1	3,626	0.03%
2022/10/14	0	0.00	1	7.76	7.62	-1	3,589	-0.03%
2022/10/13	4	7.60	0	0.00	7.55	4	3,534	0.11%
2022/10/12	5	7.97	0	0.00	7.93	5	3,427	0.15%
2022/10/11	2	7.99	0	0.00	7.99	2	3,392	0.06%
2022/10/06	1	8.10	0	0.00	8.08	1	3,358	0.03%
2022/10/04	0	0.00	0.3	8.10	8.08	-0.3	3,362	-0.01%
2022/10/03	2	8.00	10	8.01	8.01	-8	3,349	-0.24%
2022/09/28	7	7.93	0	0.00	7.91	7	3,283	0.21%
2022/09/27	5	8.03	0	0.00	8.03	5	3,241	0.15%
2022/09/26	7	8.13	0	0.00	8.05	7	3,206	0.22%
2022/09/23	8	8.37	0	0.00	8.35	8	3,175	0.25%
2022/09/22	1.1	8.45	1	8.47	8.48	0.1	3,142	0.00%
2022/09/21	8	9.02	0	0.00	9.00	8	3,060	0.26%
2022/09/20	1	9.07	0	0.00	9.07	1	2,906	0.03%
2022/09/19	8	9.06	0	0.00	9.06	8	2,880	0.28%
2022/09/16	2	9.08	0	0.00	9.06	2	2,855	0.07%
2022/09/15	4	9.10	0	0.00	9.09	4	2,859	0.14%
2022/09/14	1	9.11	0	0.00	9.11	1	2,835	0.04%
2022/09/13	0	0.00	4	9.23	9.23	-4	2,818	-0.14%
2022/09/08	0	9.19	0	0.00	9.18	0	2,917	0.00%
2022/09/07	3	9.11	0	0.00	9.08	3	2,921	0.10%
2022/09/06	4	9.16	1	9.20	9.13	3	2,917	0.10%
2022/09/05	1	9.25	1	9.23	9.20	0	2,948	0.00%
2022/09/02	7	9.24	5	9.21	9.20	2	3,010	0.07%
2022/09/01	2	9.35	0	0.00	9.35	2	2,994	0.07%
2022/08/29	4	9.28	0	0.00	9.29	4	2,980	0.13%
2022/08/26	2	9.39	0	0.00	9.45	2	2,975	0.07%
2022/08/25	1	9.34	0	0.00	9.33	1	2,958	0.03%
2022/08/24	4	9.37	3	9.44	9.35	1	2,974	0.03%
2022/08/19	2	9.26	1	9.31	9.28	1	2,920	0.03%
2022/08/18	2	9.29	5	9.26	9.29	-3	2,923	-0.10%
2022/08/15	0	0.00	1	9.13	9.15	-1	2,852	-0.04%
2022/08/12	0.5	9.10	4	9.07	9.12	-3.5	2,824	-0.12%
2022/08/11	0	0.00	1	9.01	9.03	-1	2,815	-0.04%
2022/08/10	10	8.93	0	0.00	8.92	10	2,819	0.35%
2022/08/05	0	0.00	8	8.88	8.90	-8	2,886	-0.28%
2022/08/04	3	8.78	0	0.00	8.76	3	2,964	0.10%
2022/08/03	3	8.87	1	8.82	8.82	2	2,989	0.07%
2022/07/29	5	8.82	0	0.00	8.83	5	3,103	0.16%
2022/07/28	11	8.81	2	8.77	8.77	9	3,124	0.29%
2022/07/21	1	8.66	0	0.00	8.73	1	3,375	0.03%
2022/07/14	5	8.68	0	0.00	8.67	5	3,710	0.13%
2022/07/13	5	8.59	0	0.00	8.58	5	3,803	0.13%
2022/07/07	1	8.43	1	8.53	8.52	0	4,508	0.00%
2022/07/06	0	8.55	0	0.00	8.48	0	4,649	0.00%
2022/07/01	1	8.45	309	8.49	8.46	-308	5,674	-5.43%	大賣/鉅額交易
2022/06/29	0	0.00	1	8.77	8.85	-1	6,409	-0.02%
2022/06/23	0	0.00	5	8.52	8.59	-5	7,309	-0.07%
2022/06/22	2	8.70	0	0.00	8.60	2	7,522	0.03%
2022/06/21	5	8.63	0	0.00	8.73	5	7,737	0.06%
2022/06/20	19	8.70	0	0.00	8.55	19	8,247	0.23%
2022/06/14	6	8.88	0	0.00	8.97	6	9,507	0.06%
2022/06/13	6	8.99	0	0.00	8.95	6	9,884	0.06%
2022/06/10	8	9.14	0	0.00	9.11	8	9,826	0.08%
2022/06/09	0	0.00	0.3	9.27	9.22	-0.3	9,892	0.00%
2022/06/07	0	0.00	1	9.24	9.22	-1	9,938	-0.01%
2022/06/06	10	9.24	1	9.27	9.26	9	9,943	0.09%
2022/06/01	0	0.00	75	9.27	9.25	-75	10,022	-0.75%
2022/05/31	0	0.00	4	9.27	9.24	-4	9,973	-0.04%
2022/05/24	2	9.16	0	0.00	9.05	2	9,992	0.02%
2022/05/20	0	0.00	0.5	9.15	9.13	-0.5	10,016	0.00%
2022/05/18	0	0.00	2.3	9.11	9.18	-2.3	10,045	-0.02%
2022/05/17	0	0.00	4	9.07	9.06	-4	10,030	-0.04%
2022/05/16	1.3	9.00	0	0.00	9.04	1.3	10,037	0.01%
2022/05/13	3	9.04	0	0.00	9.04	3	10,025	0.03%
2022/05/12	5	8.98	10	9.12	8.91	-5	10,052	-0.05%
2022/05/11	17	9.05	3	9.04	9.06	14	9,985	0.14%
2022/05/10	0	0.00	5	8.97	9.16	-5	9,968	-0.05%
2022/05/09	22	9.19	5	9.27	9.03	17	10,000	0.17%
2022/05/06	6	9.42	10	9.46	9.46	-4	9,944	-0.04%
2022/05/05	0	0.00	3	9.57	9.55	-3	9,954	-0.03%
2022/05/04	4	9.52	0	0.00	9.55	4	9,956	0.04%
2022/04/28	10	9.53	0	0.00	9.51	10	10,089	0.10%
2022/04/27	7	9.28	38	9.32	9.35	-31	10,096	-0.31%
2022/04/26	51	9.59	3	9.49	9.49	48	10,025	0.48%
2022/04/25	23	9.65	5	9.65	9.60	18	10,074	0.18%
2022/04/22	3	9.87	2	9.70	9.87	1	10,211	0.01%
2022/04/21	13	9.73	2	9.75	9.77	11	10,310	0.11%
2022/04/19	0	0.00	8	9.72	9.73	-8	10,533	-0.08%
2022/04/18	27	9.69	19	9.69	9.59	8	10,461	0.08%
2022/04/15	12	9.98	15	9.99	9.94	-3	10,222	-0.03%
2022/04/14	48	10.10	41	10.15	10.05	7	10,123	0.07%
2022/04/13	1	10.00	50	10.00	10.00	-49	9,836	-0.50%
2022/04/12	5	9.98	2	10.05	10.05	3	9,793	0.03%
2022/04/11	14.2	10.05	10	10.25	10.10	4.2	9,679	0.04%
2022/04/08	25.5	10.31	223	10.22	10.35	-197.5	9,514	-2.08%	大賣/鉅額交易
2022/04/07	41	10.14	44	10.19	9.96	-3	9,246	-0.03%
2022/04/06	23.2	10.39	13	10.50	10.50	10.2	8,898	0.12%
2022/04/01	360.5	10.25	197	10.24	10.35	163.5	8,592	1.90%	大買/大賣/鉅額交易
2022/03/31	0	0.00	1.2	10.02	10.05	-1.2	8,145	-0.01%
2022/03/30	16.2	10.00	24	10.00	10.00	-7.8	7,978	-0.10%
2022/03/29	16	10.07	6	9.98	9.92	10	7,810	0.13%
2022/03/28	6	9.98	0	0.00	10.10	6	7,491	0.08%
2022/03/25	3.1	9.99	21	9.98	9.95	-17.9	7,206	-0.25%
2022/03/24	33	9.95	0	0.00	9.92	33	6,972	0.47%
2022/03/23	40	9.97	34	9.96	9.84	6	6,748	0.09%
2022/03/22	69	9.82	35	9.89	9.93	34	6,242	0.54%
2022/03/21	0	9.39	1	9.36	9.45	-1	5,578	-0.02%
2022/03/18	6	9.25	10	9.26	9.43	-4	5,365	-0.07%
2022/03/17	10	9.27	0.2	9.22	9.21	9.9	5,096	0.19%
2022/03/16	24.1	9.21	27	9.19	9.16	-2.9	4,895	-0.06%
2022/03/10	5	8.84	0	0.00	8.81	5	4,398	0.11%
2022/03/08	2	8.65	0	0.00	8.62	2	4,394	0.05%
2022/03/07	23	8.72	0	0.00	8.74	23	4,350	0.53%
2022/03/04	10	8.92	0	0.00	8.92	10	4,324	0.23%
2022/02/25	0	8.83	0	0.00	8.82	0	4,520	0.00%
2022/02/24	2	8.81	0	0.00	8.82	2	4,541	0.04%
2022/02/23	1	8.96	0	0.00	8.96	1	4,488	0.02%
2022/02/22	3	8.96	144	8.99	8.97	-141	4,553	-3.10%	大賣/鉅額交易
2022/02/21	0	9.04	0	0.00	9.06	0	4,643	0.00%
2022/02/17	0	9.04	0	0.00	9.01	0	4,684	0.00%
2022/02/16	0	9.02	0	0.00	9.05	0	4,789	0.00%
2022/02/15	1	8.98	0	0.00	8.97	1	4,826	0.02%
2022/02/14	4	9.06	0	0.00	9.02	4	4,875	0.08%
2022/02/11	0	9.12	10	9.14	9.11	-10	5,013	-0.20%
2022/02/09	1	9.09	1	9.13	9.14	0	5,533	0.00%
2022/01/25	3	8.80	0	0.00	8.80	3	6,280	0.05%
2022/01/19	10	9.12	0	0.00	9.07	10	6,063	0.16%
2022/01/17	14	9.24	1	9.30	9.14	13	5,960	0.22%
2022/01/14	0	0.00	9	9.12	9.19	-9	5,781	-0.16%
2022/01/12	5	9.05	14	9.03	9.05	-9	5,542	-0.16%
2022/01/10	0	0.00	1	8.93	8.92	-1	5,469	-0.02%
2022/01/04	0	0.00	1.1	9.04	8.95	-1.1	5,528	-0.02%
2021/12/30	2	9.14	3	9.09	9.06	-1	5,507	-0.02%
2021/12/29	5.1	9.08	5	9.04	9.07	0.1	5,467	0.00%
2021/12/28	5	8.93	0	0.00	8.93	5	5,328	0.09%
2021/12/23	1	8.82	0	0.00	8.85	1	5,377	0.02%
2021/12/21	0	0.00	2	8.84	8.85	-2	5,379	-0.04%
2021/12/20	0	0.00	1.7	8.83	8.82	-1.7	5,426	-0.03%
2021/12/17	0	0.00	5	8.87	8.87	-5	5,455	-0.09%
2021/12/16	5	8.87	0	0.00	8.81	5	5,501	0.09%
2021/12/14	0	0.00	180	8.79	8.78	-180	5,678	-3.17%	大賣/鉅額交易
2021/12/13	0	0.00	7	8.83	8.89	-7	5,754	-0.12%
2021/12/10	0	0.00	80	8.81	8.79	-80	5,787	-1.38%
2021/12/09	8	8.88	0	0.00	8.86	8	5,909	0.14%
2021/12/08	1	8.88	0	0.00	8.85	1	6,237	0.02%
2021/12/02	0.4	8.82	0	0.00	8.75	0.4	6,292	0.01%
2021/12/01	2	8.83	0	8.80	8.83	2	6,299	0.03%
2021/11/30	2	8.80	0	0.00	8.77	2	6,364	0.03%
2021/11/29	0	0.00	0	8.80	8.77	0	6,390	0.00%
2021/11/26	13	8.92	18	8.98	8.88	-5	6,453	-0.08%
2021/11/25	6	9.06	0	0.00	9.07	6	6,471	0.09%
2021/11/23	21	8.98	1	9.02	8.98	20	6,646	0.30%
2021/11/19	5	9.15	0	0.00	9.12	5	6,676	0.07%
2021/11/18	0	0.00	25	9.13	9.12	-25	6,635	-0.38%
2021/11/17	2	9.04	2	9.00	9.00	0	6,526	0.00%
2021/11/15	1	8.96	0	0.00	8.94	1	6,501	0.02%
2021/11/12	0	0.00	5	9.12	9.08	-5	6,443	-0.08%
2021/11/11	5	9.10	0	0.00	9.09	5	6,459	0.08%
2021/11/10	10	9.17	20	9.27	9.13	-10	6,443	-0.16%
2021/11/08	0	0.00	5	9.25	9.15	-5	6,103	-0.08%
2021/11/05	14	9.33	38	9.28	9.39	-24	5,776	-0.42%
2021/11/04	1	9.03	19	9.03	9.01	-18	5,229	-0.34%
2021/10/29	1	8.81	0	0.00	8.78	1	5,051	0.02%
2021/10/26	1	8.78	108	8.76	8.76	-107	5,186	-2.06%	大賣/鉅額交易
2021/10/22	0	8.86	25	8.94	8.83	-25	5,213	-0.48%
2021/10/21	3	8.79	0	0.00	9.04	3	5,193	0.06%
2021/10/20	5	8.77	2	8.69	8.69	3	5,137	0.06%
2021/10/19	5	8.71	0	0.00	8.71	5	5,285	0.09%
2021/10/18	0	0.00	0	8.59	8.60	0	5,326	0.00%
2021/10/13	0	8.57	0.1	8.66	8.55	-0.1	5,578	0.00%
2021/10/08	0	0.00	4	8.52	8.48	-4	5,674	-0.07%
2021/10/05	0	0.00	60	8.34	8.40	-60	5,964	-1.01%
2021/10/04	5	8.43	63.1	8.54	8.37	-58.1	6,067	-0.96%
2021/10/01	1	8.55	370	8.55	8.53	-369	6,069	-6.08%	大賣/鉅額交易
2021/09/30	0	0.00	10	8.67	8.69	-10	6,143	-0.16%
2021/09/27	0	0.00	10	8.64	8.70	-10	6,439	-0.16%
2021/09/24	0	0.00	10	8.58	8.59	-10	6,635	-0.15%
2021/09/23	10	8.59	0	0.00	8.58	10	6,714	0.15%
2021/09/22	0	0.00	23	8.65	8.64	-23	6,740	-0.34%
2021/09/17	15	9.10	15	9.02	9.08	0	6,739	0.00%
2021/09/16	20	9.07	4	9.05	9.03	16	6,737	0.24%
2021/09/15	20	9.11	15	9.06	9.08	5	6,821	0.07%
2021/09/14	7	9.11	14	9.20	9.08	-7	6,816	-0.10%
2021/09/13	2	9.09	1	9.14	9.11	1	6,740	0.01%
2021/09/10	0	0.00	0.2	8.96	8.96	-0.2	6,525	0.00%
2021/09/09	0	0.00	4	8.86	8.84	-4	6,543	-0.06%
2021/09/08	0	0.00	10	8.84	8.83	-10	6,607	-0.15%
2021/09/07	11	8.86	0	0.00	8.84	11	6,627	0.17%
2021/09/06	1	8.85	0	0.00	8.83	1	6,657	0.02%
2021/09/03	2	8.90	0	0.00	8.91	2	6,667	0.03%
2021/09/02	12	8.86	0	0.00	8.82	12	6,701	0.18%
2021/09/01	8	8.93	0	0.00	8.95	8	6,683	0.12%
2021/08/30	0	8.80	4	8.78	8.92	-4	6,577	-0.06%
2021/08/25	0	0.00	5	8.68	8.66	-5	6,919	-0.07%
2021/08/20	6	8.35	0	0.00	8.24	6	7,203	0.08%
2021/08/18	2	8.33	0	0.00	8.51	2	7,494	0.03%
2021/08/17	3	8.49	0	0.00	8.46	3	7,572	0.04%
2021/08/16	1	8.72	0	0.00	8.63	1	7,608	0.01%
2021/08/13	0	0.00	1	8.81	8.80	-1	7,637	-0.01%
2021/08/11	0	0.00	1	8.83	8.83	-1	7,953	-0.01%
2021/08/10	0	0.00	7	8.97	8.90	-7	8,251	-0.08%
2021/08/09	0.1	8.88	20	8.91	8.91	-19.9	8,716	-0.23%
2021/08/06	1	8.88	0	0.00	8.88	1	8,959	0.01%
2021/08/04	0	0.00	2	8.88	8.88	-2	10,142	-0.02%
2021/08/03	1	8.89	0	0.00	8.88	1	10,686	0.01%
2021/07/30	2	8.76	1	8.73	8.71	1	11,124	0.01%
2021/07/29	0	0.00	10	8.76	8.78	-10	11,475	-0.09%
2021/07/28	5	8.76	4	8.75	8.74	1	11,760	0.01%
2021/07/26	5	8.93	0	0.00	8.89	5	13,105	0.04%
2021/07/23	1	8.81	16	8.83	8.90	-15	14,266	-0.11%
2021/07/22	1	8.59	5	8.65	8.63	-4	14,785	-0.03%
2021/07/21	5	8.71	0	0.00	8.65	5	15,431	0.03%
2021/07/19	1	8.89	2	8.94	8.91	-1	18,742	-0.01%
2021/07/16	3	8.90	0	0.00	8.90	3	21,815	0.01%
2021/07/15	0	0.00	2	8.80	8.86	-2	22,189	-0.01%
2021/07/14	7	8.75	13	8.76	8.75	-6	23,180	-0.03%
2021/07/13	18	8.90	14	8.91	8.85	4	23,790	0.02%
2021/07/12	1	8.95	0	8.95	8.96	1	23,872	0.00%
2021/07/09	14	8.97	0	0.00	8.97	14	24,263	0.06%
2021/07/08	0	0.00	5	9.05	9.05	-5	24,433	-0.02%
2021/07/07	10	9.01	1	9.13	9.04	9	24,871	0.04%
2021/07/05	3	9.01	24	9.02	9.04	-21	25,312	-0.08%
2021/07/02	44	9.02	7	9.06	9.01	37	25,414	0.15%
2021/07/01	0	0.00	7	9.04	9.00	-7	25,368	-0.03%
2021/06/30	0	0.00	16	9.03	8.94	-16	25,199	-0.06%
2021/06/29	11	8.91	1	8.96	8.90	10	25,170	0.04%
2021/06/28	11	9.00	0	0.00	8.99	11	25,123	0.04%
2021/06/25	0	9.03	15	9.04	9.03	-15	25,133	-0.06%
2021/06/24	3	9.16	33	9.12	9.14	-30	25,110	-0.12%
2021/06/23	3	9.00	20	9.03	9.00	-17	25,005	-0.07%
2021/06/22	4	8.99	22	8.98	8.97	-18	25,009	-0.07%
2021/06/21	37	8.90	7.4	8.95	8.89	29.6	25,125	0.12%
2021/06/18	12	9.03	0	0.00	9.02	12	25,169	0.05%
2021/06/17	3	9.10	0	0.00	9.09	3	25,285	0.01%
2021/06/16	1	9.14	0	0.00	9.06	1	25,458	0.00%
2021/06/15	7	9.06	10	9.02	9.07	-3	25,985	-0.01%
2021/06/11	10	9.00	0	0.00	9.00	10	25,989	0.04%
2021/06/10	7	9.03	0	0.00	8.98	7	26,001	0.03%
2021/06/09	25	9.02	0	0.00	9.02	25	25,990	0.10%
2021/06/08	0	0.00	5	9.10	9.07	-5	25,997	-0.02%
2021/06/07	10	9.07	2	9.13	9.06	8	26,055	0.03%
2021/06/04	4	9.26	134	9.33	9.20	-130	25,989	-0.50%	大賣/鉅額交易
2021/06/03	14	9.38	111	9.35	9.36	-97	25,963	-0.37%	大賣/
2021/06/02	100	9.18	0	0.00	9.18	100	25,793	0.39%
2021/05/31	5	9.02	1	9.09	9.00	4	25,654	0.02%
2021/05/28	0	0.00	5	9.03	9.01	-5	25,598	-0.02%
2021/05/27	11	8.95	0	0.00	8.91	11	25,503	0.04%
2021/05/26	12	8.88	5	8.91	8.93	7	25,520	0.03%
2021/05/25	8	9.05	3	9.04	8.93	5	25,292	0.02%
2021/05/21	1	8.88	3	8.89	8.92	-2	25,371	-0.01%
2021/05/19	16	8.88	10	8.77	8.88	6	25,292	0.02%
2021/05/18	34.4	8.62	47	8.54	8.77	-12.6	25,200	-0.05%
2021/05/17	38.1	8.18	20	8.13	8.04	18.1	25,059	0.07%
2021/05/14	87.1	9.00	1	8.92	8.92	86.1	24,531	0.35%
2021/05/13	7	8.99	40	8.88	8.95	-33	24,282	-0.14%
2021/05/12	80	9.41	141	9.11	9.15	-61	23,904	-0.26%	大賣/
2021/05/11	121	10.12	45	10.26	10.05	76	23,032	0.33%	大買/
2021/05/10	64	10.36	8	10.46	10.45	56	22,545	0.25%
2021/05/07	11	10.34	4	10.25	10.25	7	22,474	0.03%
2021/05/06	35.3	10.21	34	10.33	10.20	1.3	22,267	0.01%
2021/05/05	11	10.25	8	10.23	10.15	3	21,959	0.01%
2021/05/04	150.2	10.17	242.2	9.97	9.98	-92	21,897	-0.42%	大買/大賣/
2021/05/03	117	10.48	77	10.61	10.40	40	21,130	0.19%	大買/
2021/04/29	60.2	10.74	1,294.1	10.73	10.80	-1,233.9	20,756	-5.94%	大賣/鉅額交易
2021/04/28	126.7	10.41	61.2	10.41	10.55	65.5	19,900	0.33%	大買/
2021/04/27	478	10.55	43	10.55	10.45	435	19,460	2.24%	大買/鉅額交易
2021/04/26	329.7	10.65	215	10.72	10.65	114.7	19,166	0.60%	大買/大賣/鉅額交易
2021/04/23	514.7	11.33	425	11.33	11.05	89.7	18,381	0.49%	大買/大賣/
2021/04/22	182	10.89	176	10.97	11.10	6	16,093	0.04%	大買/大賣/
2021/04/21	1,521.3	10.08	29	10.08	10.10	1,492.3	13,194	11.31%	大買/鉅額交易
2021/04/20	70	10.02	44	10.07	10.10	26	12,851	0.20%
2021/04/19	13	9.88	46	9.87	9.90	-33	12,155	-0.27%
2021/04/16	20	9.47	17	9.51	9.51	3	11,828	0.03%
2021/04/15	94	9.52	16	9.44	9.51	78	11,929	0.65%
2021/04/14	93	9.17	76	9.11	9.28	17	11,754	0.14%
2021/04/13	265	9.45	15	9.36	9.18	250	12,099	2.07%	大買/鉅額交易
2021/04/12	32	9.27	8	9.21	9.32	24	11,918	0.20%
2021/04/09	1	9.11	1	9.12	9.10	0	12,116	0.00%
2021/04/08	13.1	9.04	27	9.03	9.05	-13.9	12,404	-0.11%
2021/04/07	1	8.90	12	8.92	9.00	-11	13,048	-0.08%
2021/04/06	20	8.88	2	8.89	8.90	18	13,894	0.13%
2021/04/01	2	8.89	11	8.94	8.89	-9	14,778	-0.06%
2021/03/31	12	8.91	0	0.00	8.94	12	15,087	0.08%
2021/03/30	2	8.96	19	8.96	8.96	-17	15,499	-0.11%
2021/03/29	11	8.93	0	0.00	8.93	11	15,755	0.07%
2021/03/26	10	8.78	80	8.80	8.83	-70	16,693	-0.42%
2021/03/25	4	8.71	3	8.71	8.70	1	16,838	0.01%
2021/03/24	84	8.71	3	8.70	8.71	81	16,979	0.48%
2021/03/23	13	8.83	3	8.84	8.82	10	16,972	0.06%
2021/03/22	25	8.86	18	8.89	8.91	7	17,138	0.04%
2021/03/19	43	9.04	55	9.06	9.01	-12	17,440	-0.07%
2021/03/18	86	9.23	74	9.16	9.16	12	18,251	0.07%
2021/03/17	20	8.96	10	8.98	8.96	10	17,861	0.06%
2021/03/16	30	8.98	2	8.98	9.00	28	18,116	0.15%
2021/03/15	61	8.97	0	0.00	8.96	61	18,643	0.33%
2021/03/12	7	9.01	3	9.03	9.00	4	19,372	0.02%
2021/03/11	103	9.04	31	9.07	9.06	72	19,676	0.37%	大買/
2021/03/10	29	9.00	0	0.00	9.00	29	20,282	0.14%
2021/03/09	1	9.00	0	0.00	8.96	1	21,948	0.00%
2021/03/08	5	8.97	10	8.92	8.92	-5	23,443	-0.02%
2021/03/05	16.9	8.97	0	0.00	8.95	16.9	26,014	0.07%
2021/03/04	0	9.00	0	0.00	9.01	0	27,208	0.00%
2021/03/03	60	8.99	3	9.07	9.04	57	27,421	0.21%
2021/03/02	0	0.00	13	9.09	8.96	-13	27,600	-0.05%
2021/02/26	83	8.99	0	0.00	9.09	83	27,636	0.30%
2021/02/25	5	9.00	1	9.03	9.03	4	27,640	0.01%
2021/02/24	31	9.02	11	9.00	8.96	20	27,639	0.07%
2021/02/23	89	9.12	2	9.15	9.13	87	27,486	0.32%
2021/02/22	51	9.05	39	9.02	9.01	12	27,364	0.04%
2021/02/19	0	0.00	11	8.95	8.99	-11	27,316	-0.04%
2021/02/18	17	9.03	10	8.93	9.01	7	27,282	0.03%
2021/02/17	21	8.89	6	8.87	8.91	15	27,204	0.06%
2021/02/05	2	8.57	0	0.00	8.57	2	27,010	0.01%
2021/02/04	0	0.00	10	8.61	8.63	-10	27,083	-0.04%
2021/02/03	0	0.00	2	8.56	8.59	-2	27,159	-0.01%
2021/02/02	2	8.57	5	8.55	8.57	-3	27,246	-0.01%
2021/02/01	2	8.46	9	8.42	8.47	-7	27,357	-0.03%
2021/01/29	0	0.00	52	8.46	8.34	-52	27,278	-0.19%
2021/01/28	31	8.64	0	0.00	8.64	31	27,095	0.11%
2021/01/27	11	8.84	2	8.79	8.80	9	27,005	0.03%
2021/01/26	16	8.75	11	8.81	8.80	5	26,952	0.02%
2021/01/25	2	8.87	8	8.89	8.99	-6	26,723	-0.02%
2021/01/22	43	8.93	37	8.89	8.94	6	26,656	0.02%
2021/01/21	180	9.16	9	9.07	9.04	171	26,503	0.65%	大買/鉅額交易
2021/01/20	121	9.00	211	8.95	8.97	-90	26,179	-0.34%	大買/大賣/
2021/01/19	101	9.29	0	0.00	9.20	101	25,958	0.39%	大買/鉅額交易
2021/01/18	7	8.97	8	8.95	8.98	-1	25,545	0.00%
2021/01/15	39	9.04	11	9.09	9.08	28	25,420	0.11%
2021/01/14	62	9.14	24.4	9.17	9.14	37.7	25,126	0.15%
2021/01/13	10	9.30	0	0.00	9.29	10	24,880	0.04%
2021/01/12	30	9.33	26	9.31	9.25	4	24,771	0.02%
2021/01/11	27	9.68	23	9.52	9.51	4	24,398	0.02%
2021/01/08	34	9.86	45	9.79	9.78	-11	24,098	-0.05%
2021/01/07	100	9.99	22	9.97	9.94	78	23,797	0.33%
2021/01/06	205	9.98	296	9.85	9.79	-91	23,490	-0.39%	大買/大賣/
2021/01/05	41	10.06	5	10.04	10.05	36	22,877	0.16%
2021/01/04	47	10.11	157	10.22	10.25	-110	22,612	-0.49%	大賣/鉅額交易
2020/12/31	45	9.98	9	9.99	10.00	36	22,054	0.16%
2020/12/30	551	10.38	550	10.17	10.00	1	21,622	0.00%	大買/大賣/
2020/12/29	432	10.28	129	10.38	10.35	303	20,837	1.45%	大買/大賣/鉅額交易
2020/12/28	30	9.99	43	9.98	10.10	-13	19,890	-0.07%
2020/12/25	50	9.74	19	9.72	9.70	31	18,950	0.16%
2020/12/24	25	9.57	55	9.58	9.60	-30	18,625	-0.16%
2020/12/23	33	9.45	77	9.48	9.48	-44	18,262	-0.24%
2020/12/22	128	9.74	371	9.49	9.39	-243	18,028	-1.35%	大買/大賣/鉅額交易
2020/12/21	37	9.31	27	9.31	9.31	10	17,152	0.06%
2020/12/18	29	9.31	26	9.30	9.29	3	17,057	0.02%
2020/12/17	78	9.28	40	9.24	9.23	38	17,001	0.22%
2020/12/16	18	9.36	17	9.36	9.27	1	16,876	0.01%
2020/12/15	266	9.34	122	9.27	9.21	144	16,610	0.87%	大買/大賣/鉅額交易
2020/12/14	235	9.24	40	9.40	9.46	195	16,176	1.21%	大買/鉅額交易
2020/12/11	6	8.87	244	8.80	8.81	-238	15,284	-1.56%	大賣/鉅額交易
2020/12/10	35	9.02	68	8.98	8.90	-33	15,159	-0.22%
2020/12/09	80	8.96	50	8.97	8.92	30	14,908	0.20%
2020/12/08	63	8.79	46	8.79	8.70	17	14,513	0.12%
2020/12/07	3	9.15	33	9.13	9.12	-30	13,856	-0.22%
2020/12/04	125	9.18	33	9.29	9.28	92	13,621	0.68%	大買/
2020/12/03	205	9.65	421	9.45	9.28	-216	13,063	-1.65%	大買/大賣/鉅額交易
2020/12/02	81	9.56	54	9.51	9.65	27	11,706	0.23%
2020/12/01	404	9.15	250	9.14	9.10	154	10,290	1.50%	大買/大賣/鉅額交易
2020/11/30	270	8.66	213	8.78	8.99	57	7,751	0.74%	大買/大賣/
2020/11/27	105	8.10	30	8.10	8.18	75	6,575	1.14%	大買/
2020/11/26	178	8.01	28	7.99	8.04	150	6,331	2.37%	大買/鉅額交易
2020/11/25	10	7.81	26	7.85	7.88	-16	6,286	-0.25%
2020/11/24	65	7.76	5	7.78	7.76	60	6,251	0.96%
2020/11/20	0	7.68	0	0.00	7.68	0	6,314	0.00%
2020/11/19	10	7.69	0	0.00	7.68	10	6,397	0.16%
2020/11/18	30	7.63	0	0.00	7.67	30	6,408	0.47%
2020/11/17	1	7.57	10	7.58	7.59	-9	6,565	-0.14%
2020/11/16	1	7.61	15	7.60	7.59	-14	6,767	-0.21%
2020/11/13	22	7.60	0	0.00	7.60	22	6,831	0.32%
2020/11/12	12	7.64	0	0.00	7.61	12	7,017	0.17%
2020/11/11	15	7.72	0	0.00	7.74	15	7,425	0.20%
2020/11/10	4	7.67	0	0.00	7.63	4	7,482	0.05%
2020/11/09	0	0.00	0	7.63	7.64	0	7,573	0.00%
2020/11/05	0	7.45	0	0.00	7.44	0	7,813	0.00%
2020/10/29	2	7.39	0	0.00	7.40	2	8,239	0.02%
2020/10/28	2	7.49	0	0.00	7.48	2	8,244	0.02%
2020/10/27	2	7.52	0	0.00	7.56	2	8,195	0.02%
2020/10/16	0	0.00	10	7.44	7.44	-10	8,838	-0.11%
2020/10/08	6	7.68	0	0.00	7.64	6	9,236	0.06%
2020/10/07	0	0.00	1	7.65	7.63	-1	9,282	-0.01%
2020/10/06	0	0.00	2	7.58	7.58	-2	9,364	-0.02%
2020/10/05	1	7.51	0	0.00	7.52	1	9,497	0.01%
2020/09/29	23	7.60	5	7.55	7.55	18	9,636	0.19%
2020/09/28	92	7.69	10	7.57	7.73	82	9,611	0.85%
2020/09/25	0	0.00	40	7.47	7.46	-40	9,578	-0.42%
2020/09/24	0	0.00	100	7.58	7.51	-100	9,479	-1.05%
2020/09/23	0	0.00	15	7.93	7.79	-15	9,314	-0.16%
2020/09/22	0	0.00	2	8.10	8.09	-2	9,202	-0.02%
2020/09/21	0	0.00	1	8.23	8.25	-1	9,054	-0.01%
2020/09/18	0	0.00	20	8.30	8.24	-20	9,018	-0.22%
2020/09/17	20	8.28	0	0.00	8.26	20	8,992	0.22%
2020/09/16	10	8.30	7	8.26	8.20	3	8,960	0.03%
2020/09/15	0	0.00	27	8.32	8.31	-27	8,881	-0.30%
2020/09/14	0	0.00	24	8.33	8.34	-24	8,859	-0.27%
2020/09/11	4	8.39	21	8.40	8.34	-17	8,839	-0.19%
2020/09/10	15	8.39	1	8.40	8.39	14	8,717	0.16%
2020/09/09	20	8.32	25	8.21	8.32	-5	8,627	-0.06%
2020/09/08	12	8.31	0	0.00	8.29	12	8,513	0.14%
2020/09/07	100	8.27	28	8.36	8.30	72	8,457	0.85%
2020/09/04	0	0.00	3	8.19	8.16	-3	8,184	-0.04%
2020/09/03	7	8.13	0	0.00	8.12	7	8,110	0.09%
2020/09/02	7	8.07	1	8.14	8.08	6	8,035	0.07%
2020/09/01	5	8.14	0	0.00	8.16	5	8,047	0.06%
2020/08/31	4	8.22	60	8.22	8.17	-56	8,022	-0.70%
2020/08/27	0	0.00	25	8.10	8.10	-25	7,843	-0.32%
2020/08/25	1	8.08	11	8.04	8.01	-10	7,963	-0.13%
2020/08/21	15	7.87	5	8.04	7.95	10	7,870	0.13%
2020/08/20	15	7.71	12	7.79	7.77	3	7,681	0.04%
2020/08/18	1	8.06	12	8.11	8.11	-11	7,395	-0.15%
2020/08/17	27	8.14	0	0.00	8.15	27	7,234	0.37%
2020/08/14	0	0.00	3	7.80	7.84	-3	6,715	-0.04%
2020/08/13	19	7.86	37	7.80	7.77	-18	6,556	-0.27%
2020/08/12	68	8.13	76	8.08	8.01	-8	6,386	-0.13%
2020/08/11	2	7.94	27	7.99	8.00	-25	6,152	-0.41%
2020/08/10	20	7.95	16	7.94	7.99	4	6,005	0.07%
2020/08/07	0	0.00	19	7.82	7.75	-19	5,832	-0.33%
2020/08/06	0	0.00	91	7.70	7.71	-91	5,736	-1.59%
2020/08/05	0	7.66	12	7.71	7.70	-12	5,722	-0.21%
2020/08/04	0	0.00	23	7.69	7.69	-23	5,730	-0.40%
2020/07/31	5	7.44	0	0.00	7.47	5	5,632	0.09%
2020/07/30	0	0.00	3	7.45	7.45	-3	5,661	-0.05%
2020/07/29	2	7.43	11	7.44	7.46	-9	5,665	-0.16%
2020/07/28	13	7.33	0	0.00	7.26	13	5,673	0.23%
2020/07/27	10	7.50	0	0.00	7.36	10	5,707	0.18%
2020/07/24	5	7.77	6	7.59	7.57	-1	5,689	-0.02%
2020/07/23	13	7.64	20	7.77	7.73	-7	5,572	-0.13%
2020/07/22	33	7.56	8	7.55	7.52	25	5,354	0.47%
2020/07/21	40	7.41	0	0.00	7.44	40	5,245	0.76%
2020/07/17	10	7.53	8	7.56	7.39	2	5,250	0.04%
2020/07/16	0	0.00	2	7.19	7.25	-2	4,937	-0.04%
2020/07/15	0	0.00	8	7.20	7.18	-8	4,939	-0.16%
2020/07/14	5	7.29	2	7.30	7.28	3	4,911	0.06%
2020/07/13	5	7.41	5	7.50	7.39	0	4,844	0.00%
2020/07/10	4	7.25	10	7.29	7.23	-6	4,793	-0.13%
2020/07/09	4	7.28	0	0.00	7.27	4	4,711	0.08%
2020/07/08	0	0.00	6	7.22	7.26	-6	4,709	-0.13%
2020/07/07	4	7.23	24	7.16	7.17	-20	4,781	-0.42%
2020/07/01	11	7.10	0	0.00	7.07	11	5,102	0.22%
2020/06/29	0	0.00	3	7.00	7.00	-3	5,223	-0.06%
2020/06/24	5	7.08	0	0.00	7.08	5	5,252	0.10%
2020/06/23	0	0.00	1	7.15	7.11	-1	5,303	-0.02%
2020/06/22	0	0.00	1	7.18	7.17	-1	5,351	-0.02%
2020/06/19	0	0.00	10	7.11	7.19	-10	5,526	-0.18%
2020/06/18	5	7.07	0	0.00	7.09	5	5,601	0.09%
2020/06/17	10	7.08	0	0.00	7.08	10	5,608	0.18%
2020/06/16	1	6.98	0	0.00	7.02	1	5,670	0.02%
2020/06/12	1	6.81	0	0.00	6.87	1	5,879	0.02%
2020/06/11	10	7.01	10	7.12	6.96	0	5,947	0.00%
2020/06/09	0	0.00	1	7.09	7.08	-1	6,217	-0.02%
2020/06/08	14	7.13	0	0.00	7.12	14	6,344	0.22%
2020/06/05	0	0.00	40	7.03	7.05	-40	6,283	-0.64%
2020/06/04	3	7.06	15	7.09	7.03	-12	6,318	-0.19%
2020/06/03	1	6.95	0	0.00	6.97	1	6,333	0.02%
2020/06/02	9	6.83	0	0.00	6.85	9	6,243	0.14%
2020/05/26	1	6.75	0	0.00	6.76	1	5,980	0.02%
2020/05/25	15	6.72	0	0.00	6.75	15	5,958	0.25%
2020/05/22	3	6.74	0	0.00	6.73	3	6,036	0.05%
2020/05/20	3	6.90	0	0.00	6.89	3	6,006	0.05%
2020/05/12	42	6.91	0	0.00	6.94	42	5,920	0.71%
2020/05/11	2	7.04	100	7.03	6.98	-98	5,906	-1.66%
2020/05/08	4	6.91	0	0.00	6.93	4	5,884	0.07%
2020/05/06	100	6.84	0	0.00	6.83	100	5,876	1.70%
2020/05/05	3	6.93	0	0.00	6.91	3	5,872	0.05%
2020/05/04	10	6.99	0	0.00	6.90	10	5,870	0.17%
2020/04/30	0	0.00	7	7.04	7.12	-7	5,819	-0.12%
2020/04/29	2	6.97	3	6.99	6.98	-1	5,752	-0.02%
2020/04/28	0	0.00	7	6.89	6.90	-7	5,713	-0.12%
2020/04/27	10	6.84	0	0.00	6.83	10	5,776	0.17%
2020/04/24	7	6.71	5	6.73	6.70	2	5,713	0.04%
2020/04/22	7	6.48	0	0.00	6.58	7	5,635	0.12%
2020/04/21	2	6.47	0	0.00	6.42	2	5,594	0.04%
2020/04/20	1	6.78	0	0.00	6.77	1	5,570	0.02%
2020/04/17	0	0.00	1	6.93	6.79	-1	5,616	-0.02%
2020/04/16	2	6.77	0	0.00	6.88	2	5,638	0.04%
2020/04/15	7	6.90	3	6.93	6.84	4	5,639	0.07%
2020/04/14	1	6.77	18	6.82	6.83	-17	5,629	-0.30%
2020/04/13	0	0.00	2	6.76	6.75	-2	5,567	-0.04%
2020/04/10	3	6.61	5	6.51	6.70	-2	5,539	-0.04%
2020/04/09	0	0.00	1	6.42	6.38	-1	5,416	-0.02%
2020/04/07	2	5.98	0	0.00	6.01	2	5,144	0.04%
2020/03/30	7	5.57	0	0.00	5.72	7	5,130	0.14%
2020/03/27	13	5.71	1	5.77	5.67	12	5,126	0.23%
2020/03/25	1	5.57	10	5.61	5.56	-9	5,031	-0.18%
2020/03/20	0	0.00	2	5.25	5.28	-2	4,751	-0.04%
2020/03/19	10	5.14	0	5.00	5.00	10	4,683	0.21%
2020/03/16	1	5.80	1	5.85	5.74	0	4,318	0.00%
2020/03/13	7	6.01	0	0.00	6.04	7	4,255	0.16%
2020/03/12	1	6.59	0	0.00	6.47	1	3,951	0.03%
2020/03/10	3	6.91	0	0.00	6.98	3	3,811	0.08%
2020/03/09	20	7.01	0	0.00	7.00	20	3,823	0.52%
2020/03/05	0	0.00	4	7.24	7.23	-4	3,774	-0.11%
2020/03/04	5	7.21	16	7.20	7.21	-11	3,788	-0.29%
2020/03/03	0	0.00	10	7.23	7.24	-10	3,782	-0.26%
2020/03/02	6	7.11	0	0.00	7.13	6	3,735	0.16%
2020/02/26	5	7.11	0	0.00	7.10	5	3,652	0.14%
2020/02/25	13	7.12	4	7.15	7.14	9	3,659	0.25%
2020/02/21	2	7.28	0	0.00	7.27	2	3,622	0.06%
2020/02/19	0	0.00	2	7.28	7.28	-2	3,672	-0.05%
2020/02/18	2	7.25	0	0.00	7.23	2	3,685	0.05%
2020/02/14	3	7.30	0	0.00	7.32	3	3,872	0.08%
2020/02/10	1	7.19	5	7.20	7.18	-4	4,270	-0.09%
2020/02/07	0	0.00	1	7.29	7.24	-1	4,315	-0.02%
2020/02/05	3	7.26	9	7.26	7.26	-6	4,453	-0.13%
2020/02/03	7	7.16	0	0.00	7.18	7	4,517	0.15%
2020/01/31	11	7.30	10	7.27	7.36	1	4,556	0.02%
2020/01/30	6	7.29	0	0.00	7.24	6	4,588	0.13%
2020/01/20	14	7.74	3	7.75	7.75	11	4,544	0.24%
2020/01/13	5	7.79	0	0.00	7.80	5	5,487	0.09%
2020/01/09	0	0.00	1	7.57	7.58	-1	5,929	-0.02%
2020/01/08	13	7.47	0	0.00	7.42	13	6,170	0.21%
2020/01/06	24	7.66	0	0.00	7.62	24	6,445	0.37%
2020/01/03	7	7.74	0	0.00	7.74	7	6,450	0.11%
2019/12/26	26	7.81	0	0.00	7.80	26	6,496	0.40%
2019/12/20	35	7.88	0	0.00	7.85	35	6,906	0.51%
2019/12/19	3	7.94	0	0.00	7.93	3	6,953	0.04%
2019/12/13	3	7.85	0	0.00	7.84	3	7,069	0.04%
2019/12/06	0	0.00	2.1	7.78	7.79	-2.1	7,243	-0.03%
2019/12/04	2	7.66	0	0.00	7.71	2	7,360	0.03%
2019/12/03	22	7.76	0	0.00	7.75	22	7,381	0.30%
2019/12/02	14	7.79	0	0.00	7.79	14	7,366	0.19%
2019/11/29	20	7.81	0	0.00	7.82	20	7,393	0.27%
2019/11/27	2	7.87	0	0.00	7.85	2	7,460	0.03%
2019/11/26	7	7.85	0	0.00	7.87	7	7,466	0.09%
2019/11/21	22	7.78	0	0.00	7.77	22	7,518	0.29%
2019/11/20	2	7.81	90	7.80	7.82	-88	7,471	-1.18%
2019/11/15	0	0.00	1	7.84	7.82	-1	7,458	-0.01%
2019/11/11	2	7.90	296	7.86	7.85	-294	7,017	-4.19%	大賣/鉅額交易
2019/11/08	0	0.00	515	8.04	8.01	-515	6,935	-7.43%	大賣/鉅額交易
2019/11/07	0	0.00	274	8.07	8.07	-274	6,864	-3.99%	大賣/鉅額交易
2019/11/01	5	8.14	0	0.00	8.11	5	6,812	0.07%
2019/10/29	0	0.00	30	8.21	8.18	-30	6,717	-0.45%
2019/10/25	80	8.30	0	0.00	8.26	80	6,618	1.21%
2019/10/24	315	8.34	1	8.31	8.31	314	6,553	4.79%	大買/鉅額交易
2019/10/22	334	8.34	6	8.34	8.30	328	6,240	5.26%	大買/鉅額交易
2019/10/21	1	8.37	0	0.00	8.39	1	6,043	0.02%
2019/10/18	144	8.18	0	0.00	8.11	144	5,680	2.53%	大買/鉅額交易
2019/10/17	38	8.11	44	8.10	8.16	-6	5,470	-0.11%
2019/10/16	157	8.07	10	8.02	8.00	147	5,140	2.86%	大買/鉅額交易
2019/10/15	20	8.04	6	8.07	8.03	14	4,854	0.29%
2019/10/14	69.1	7.93	0	0.00	7.98	69.1	4,692	1.47%
2019/10/08	0	0.00	1	7.90	7.88	-1	4,483	-0.02%
2019/09/27	1	7.74	10	7.74	7.76	-9	4,278	-0.21%
2019/09/26	39	8.25	1	7.95	7.85	38	4,203	0.90%
2019/09/25	0	0.00	1	7.95	8.01	-1	3,810	-0.03%
2019/09/24	1	7.99	0	0.00	7.96	1	3,862	0.03%
2019/09/23	0	0.00	1	8.08	8.08	-1	3,883	-0.03%
2019/09/18	0	0.00	2	7.93	7.88	-2	3,738	-0.05%
2019/09/17	10	7.91	0	0.00	7.91	10	3,758	0.27%
2019/09/16	0	0.00	15	8.00	7.91	-15	3,807	-0.39%
2019/09/12	0	0.00	5	7.97	7.96	-5	3,816	-0.13%
2019/09/10	0	0.00	2	7.77	7.81	-2	3,703	-0.05%
2019/09/09	10	7.76	0	0.00	7.74	10	3,659	0.27%
2019/09/05	91	7.67	0	0.00	7.76	91	3,643	2.50%
2019/09/04	1	7.61	0	0.00	7.64	1	3,612	0.03%
2019/08/30	0	0.00	78	7.53	7.54	-78	3,951	-1.97%
2019/08/28	10	7.55	0	0.00	7.52	10	4,102	0.24%
2019/08/22	1	7.48	0	0.00	7.46	1	4,484	0.02%
2019/08/14	2	7.45	0	0.00	7.46	2	5,964	0.03%
2019/08/12	0	0.00	5	7.47	7.47	-5	6,514	-0.08%
2019/08/06	0	0.00	2	7.20	7.31	-2	7,336	-0.03%
2019/08/05	3	7.29	0	0.00	7.28	3	7,347	0.04%
2019/08/02	2	7.46	0	0.00	7.50	2	7,226	0.03%
2019/08/01	9	7.65	0	0.00	7.61	9	7,314	0.12%
2019/07/30	0	0.00	5	7.71	7.69	-5	7,306	-0.07%
2019/07/29	0	0.00	12	7.71	7.71	-12	7,340	-0.16%
2019/07/18	0	0.00	6	7.78	7.75	-6	7,333	-0.08%
2019/07/17	1	7.74	15	7.75	7.75	-14	7,450	-0.19%
2019/07/16	1	7.75	0	0.00	7.74	1	7,439	0.01%
2019/07/15	3	7.76	0	0.00	7.76	3	7,433	0.04%
2019/07/12	21	7.79	0	0.00	7.79	21	7,452	0.28%
2019/07/10	3	7.75	0	0.00	7.76	3	7,477	0.04%
2019/07/09	2	7.77	0	0.00	7.75	2	7,459	0.03%
2019/07/08	0	0.00	1	7.80	7.78	-1	7,481	-0.01%
2019/07/05	2	7.79	0	0.00	7.80	2	7,524	0.03%
2019/07/01	0	0.00	32	7.72	7.74	-32	7,880	-0.41%
2019/06/28	6	7.75	0	0.00	7.77	6	7,823	0.08%
2019/06/27	6	7.85	0	0.00	7.85	6	8,061	0.07%
2019/06/25	56	7.85	0	0.00	7.83	56	8,422	0.66%
2019/06/24	5	7.88	0	0.00	7.86	5	8,457	0.06%
2019/06/21	1	7.94	0	0.00	7.93	1	8,445	0.01%
2019/06/19	0	0.00	1	7.88	7.90	-1	8,452	-0.01%
2019/06/18	1	7.88	0	0.00	7.82	1	8,680	0.01%
2019/06/14	2	7.90	2	7.93	7.91	0	8,659	0.00%
2019/06/13	40	7.90	11	7.89	7.89	29	8,638	0.34%
2019/06/12	2	7.99	6	8.01	7.98	-4	8,672	-0.05%
2019/06/11	4	8.08	3	8.16	8.03	1	8,608	0.01%
2019/06/10	75	8.32	81	8.30	8.31	-6	8,342	-0.07%
2019/06/06	6	8.32	0	0.00	8.32	6	8,348	0.07%
2019/06/05	0	0.00	1	8.34	8.33	-1	8,332	-0.01%
2019/06/04	3	8.32	0	0.00	8.32	3	8,312	0.04%
2019/05/31	1	8.39	0	0.00	8.39	1	8,181	0.01%
2019/05/29	0	0.00	2	8.40	8.37	-2	8,110	-0.02%
2019/05/28	19	8.59	10	8.63	8.32	9	8,080	0.11%
2019/05/27	26	8.53	15	8.46	8.53	11	7,814	0.14%
2019/05/24	20	8.40	45	8.42	8.42	-25	7,577	-0.33%
2019/05/23	26	8.31	0	0.00	8.36	26	7,470	0.35%
2019/05/22	14	8.33	4	8.32	8.31	10	7,281	0.14%
2019/05/21	6	8.19	0	0.00	8.21	6	7,051	0.09%
2019/05/20	16	8.19	15	8.08	8.21	1	7,286	0.01%
2019/05/17	25	8.14	15	8.23	8.08	10	7,178	0.14%
2019/05/16	1	8.14	3	8.14	8.11	-2	6,870	-0.03%
2019/05/15	1	8.00	16	7.99	7.90	-15	6,430	-0.23%
2019/05/14	6	7.91	0	0.00	7.90	6	6,379	0.09%
2019/05/09	10	7.93	3	7.90	7.91	7	6,196	0.11%
2019/05/06	1	7.77	23	7.78	7.73	-22	6,037	-0.36%
2019/05/03	1	7.83	0	0.00	7.85	1	6,022	0.02%
2019/04/25	0	0.00	2	7.84	7.83	-2	6,155	-0.03%
2019/04/22	1	7.76	0	0.00	7.75	1	6,329	0.02%
2019/04/19	2	7.72	2	7.74	7.71	0	6,337	0.00%
2019/04/17	0	0.00	4	7.79	7.83	-4	6,925	-0.06%
2019/04/16	0	0.00	10	7.75	7.75	-10	6,895	-0.15%
2019/04/15	0	7.76	0	0.00	7.80	0	6,894	0.00%
2019/04/10	0	0.00	2	7.88	7.85	-2	6,878	-0.03%
2019/04/08	10	7.82	1	7.85	7.79	9	6,865	0.13%
2019/04/03	7	7.67	15	7.64	7.69	-8	6,798	-0.12%
2019/04/02	0	0.00	3	7.68	7.65	-3	6,776	-0.04%
2019/04/01	3	7.73	0	0.00	7.69	3	6,715	0.04%
2019/03/29	10	8.13	3	8.04	8.05	7	6,355	0.11%
2019/03/28	15	8.17	1	8.17	8.10	14	6,262	0.22%
2019/03/27	0	0.00	2	8.05	8.04	-2	6,021	-0.03%
2019/03/25	6	8.01	35	7.97	7.99	-29	6,108	-0.47%
2019/03/21	35	8.13	307	8.08	8.10	-272	6,148	-4.42%	大賣/鉅額交易
2019/03/20	0	0.00	2	8.00	8.03	-2	6,672	-0.03%
2019/03/15	58	8.02	56	8.07	8.02	2	7,059	0.03%
2019/03/14	2	8.00	0	0.00	7.95	2	7,160	0.03%
2019/03/11	15	7.97	0	0.00	7.99	15	7,633	0.20%
2019/03/08	0	0.00	10	7.85	7.91	-10	7,764	-0.13%
2019/03/06	5	8.00	0	0.00	7.99	5	7,971	0.06%
2019/03/04	3	7.88	2	7.89	7.87	1	8,304	0.01%
2019/02/27	5	8.02	0	0.00	7.97	5	8,516	0.06%
2019/02/26	0	0.00	67	7.90	7.93	-67	8,401	-0.80%
2019/02/25	0	0.00	6	7.81	7.82	-6	8,358	-0.07%
2019/02/22	13	7.72	0	0.00	7.76	13	8,381	0.16%
2019/02/20	4	7.60	0	0.00	7.62	4	8,327	0.05%
2019/02/19	5	7.62	8	7.72	7.60	-3	8,298	-0.04%
2019/02/15	8	7.39	0	0.00	7.38	8	7,936	0.10%
2019/02/14	0	0.00	5	7.40	7.39	-5	7,884	-0.06%
2019/02/13	0	0.00	3	7.41	7.40	-3	7,870	-0.04%
2019/01/23	0	0.00	13	7.28	7.27	-13	8,075	-0.16%
2019/01/22	10	7.27	0	0.00	7.32	10	8,146	0.12%
2019/01/18	13	7.34	0	0.00	7.35	13	8,687	0.15%
2019/01/17	0	0.00	6	7.28	7.26	-6	8,831	-0.07%
2019/01/16	8	7.29	0	0.00	7.25	8	8,889	0.09%
2019/01/07	0	0.00	10	7.13	7.16	-10	8,585	-0.12%
2019/01/03	10	7.07	0	0.00	7.05	10	9,021	0.11%
2018/12/26	1	7.03	0	0.00	7.00	1	9,712	0.01%
2018/12/25	3	7.10	0	0.00	7.02	3	9,900	0.03%
2018/12/20	44	7.17	0	0.00	7.16	44	10,547	0.42%
2018/12/19	2	7.27	0	0.00	7.31	2	11,316	0.02%
2018/12/18	16	7.29	0	0.00	7.25	16	11,362	0.14%
2018/12/14	2	7.50	15	7.56	7.50	-13	11,320	-0.11%
2018/12/13	53	7.54	0	0.00	7.52	53	11,287	0.47%
2018/12/12	285	8.16	0	0.00	8.12	285	10,605	2.69%	大買/鉅額交易
2018/12/11	10	8.16	11	8.28	8.29	-1	10,664	-0.01%
2018/12/10	2	8.12	0	0.00	8.13	2	10,553	0.02%
2018/12/07	7	8.11	0	0.00	8.29	7	10,391	0.07%
2018/12/06	0	0.00	15	7.97	7.99	-15	10,188	-0.15%
2018/12/05	0	0.00	2	8.08	8.14	-2	10,013	-0.02%
2018/12/04	0	0.00	50	8.04	8.20	-50	9,988	-0.50%
2018/12/03	50	8.00	0	0.00	8.04	50	9,836	0.51%
2018/11/29	73	7.65	73	7.74	7.70	0	9,638	0.00%
2018/11/28	2	7.73	450	7.71	7.70	-448	9,597	-4.67%	大賣/鉅額交易
2018/11/27	0	0.00	5	7.46	7.51	-5	9,622	-0.05%
2018/11/26	5	7.53	3	7.56	7.55	2	9,548	0.02%
2018/11/20	28	7.26	25	7.25	7.23	3	9,322	0.03%
2018/11/16	0	0.00	6	7.17	7.15	-6	9,350	-0.06%
2018/11/13	4	7.00	4	7.03	7.03	0	9,418	0.00%
2018/11/09	0	0.00	3	7.13	7.09	-3	9,496	-0.03%
2018/11/05	3	7.07	0	0.00	7.05	3	9,748	0.03%
2018/11/02	3	7.02	5	7.20	7.21	-2	9,652	-0.02%
2018/10/29	2	6.94	0	0.00	6.93	2	9,551	0.02%
2018/10/25	8	6.87	22	6.85	6.80	-14	9,128	-0.15%
2018/10/23	0	0.00	2	7.15	7.16	-2	8,916	-0.02%
2018/10/16	0	0.00	10	7.51	7.54	-10	8,711	-0.11%
2018/10/12	20	7.60	0	0.00	7.68	20	9,007	0.22%
2018/10/11	39	7.56	25	7.74	7.48	14	9,183	0.15%
2018/10/09	70	8.19	0	0.00	8.10	70	9,074	0.77%
2018/10/08	75	8.22	70	8.23	8.21	5	8,964	0.06%
2018/10/05	20	8.32	23	8.35	8.19	-3	9,038	-0.03%
2018/10/04	348	8.48	0	0.00	8.46	348	8,728	3.99%	大買/鉅額交易
2018/10/03	0	0.00	148	8.59	8.58	-148	8,530	-1.73%	大賣/鉅額交易
2018/10/02	160	8.49	0	0.00	8.47	160	8,335	1.92%	大買/鉅額交易
2018/10/01	0	0.00	50	8.65	8.51	-50	8,256	-0.61%
2018/09/28	31	8.44	0	0.00	8.40	31	8,133	0.38%
2018/09/27	45	8.58	47	8.57	8.50	-2	8,016	-0.02%
2018/09/26	66	8.56	22	8.60	8.64	44	7,748	0.57%
2018/09/18	2	8.27	2	8.20	8.21	0	7,072	0.00%
2018/09/12	1	8.04	0	0.00	8.05	1	7,220	0.01%
2018/09/10	1	8.02	0	0.00	8.00	1	7,428	0.01%
2018/09/07	1	8.08	19	8.09	8.13	-18	7,424	-0.24%
2018/09/06	1	8.19	20	8.23	8.18	-19	7,644	-0.25%
2018/09/04	7	8.41	14	8.38	8.38	-7	8,059	-0.09%
2018/09/03	9	8.37	0	0.00	8.41	9	8,329	0.11%
2018/08/31	5	8.26	5	8.26	8.26	0	9,466	0.00%
2018/08/30	10	8.29	5	8.32	8.28	5	10,720	0.05%
2018/08/29	20	8.25	5	8.26	8.25	15	10,681	0.14%
2018/08/24	0	0.00	19	8.12	8.13	-19	10,553	-0.18%
2018/08/22	19	8.13	1	8.14	8.13	18	10,833	0.17%
2018/08/16	5	7.96	13	7.86	7.90	-8	10,867	-0.07%
2018/08/15	0	0.00	4	8.00	7.89	-4	10,872	-0.04%
2018/08/13	0	0.00	15	8.10	8.00	-15	10,827	-0.14%
2018/08/10	10	8.17	10	8.17	8.16	0	10,844	0.00%
2018/08/09	50	8.16	50	8.15	8.14	0	10,956	0.00%
2018/08/08	10	8.15	10	8.21	8.17	0	11,197	0.00%
2018/08/07	10	8.14	10	8.18	8.14	0	11,223	0.00%
2018/08/06	7	8.09	7	8.12	8.12	0	11,211	0.00%
2018/08/01	0	0.00	1	8.22	8.20	-1	11,162	-0.01%
2018/07/27	0	0.00	2	8.24	8.22	-2	11,054	-0.02%
2018/07/25	1	8.19	0	0.00	8.16	1	10,983	0.01%
2018/07/24	5	8.23	10	8.19	8.17	-5	10,971	-0.05%
2018/07/19	3	8.26	3	8.40	8.27	0	10,687	0.00%
2018/07/18	26	8.30	6	8.29	8.22	20	10,370	0.19%
2018/07/17	14	8.22	0	0.00	8.05	14	10,052	0.14%
2018/07/13	2	8.30	0	0.00	8.15	2	9,819	0.02%
2018/07/12	0	0.00	2	7.92	7.93	-2	9,703	-0.02%
2018/07/06	2	7.90	14	7.89	7.80	-12	9,904	-0.12%
2018/07/03	0	0.00	20	8.19	8.05	-20	9,980	-0.20%
2018/07/02	27	8.42	3	8.37	8.25	24	9,946	0.24%
2018/06/29	0	0.00	8	8.40	8.44	-8	10,225	-0.08%
2018/06/28	8	8.45	0	0.00	8.39	8	10,246	0.08%
2018/06/27	12	8.43	0	0.00	8.37	12	10,252	0.12%
2018/06/26	0	0.00	2	8.33	8.36	-2	10,328	-0.02%
2018/06/25	8	8.36	25	8.38	8.35	-17	10,326	-0.16%
2018/06/21	2	8.64	0	0.00	8.54	2	10,704	0.02%
2018/06/20	0	0.00	30	8.37	8.42	-30	10,683	-0.28%
2018/06/19	20	8.55	7	8.55	8.49	13	11,333	0.11%
2018/06/14	24	8.59	20	8.70	8.47	4	11,222	0.04%
2018/06/13	26	8.57	21	8.47	8.47	5	10,993	0.05%
2018/06/12	44	8.65	1	8.70	8.64	43	10,771	0.40%
2018/06/11	29	8.90	46	8.75	8.73	-17	10,531	-0.16%
2018/06/08	44	9.22	35	9.11	8.92	9	10,175	0.09%
2018/06/07	85	8.41	74	8.61	8.87	11	8,713	0.13%
2018/06/06	0	0.00	3	8.06	8.07	-3	7,642	-0.04%
2018/05/30	10	8.15	10	8.16	8.16	0	7,465	0.00%
2018/05/29	0	0.00	13	8.07	8.07	-13	7,164	-0.18%
2018/05/25	13	8.13	0	0.00	8.09	13	7,156	0.18%
2018/05/21	15	8.03	6	8.06	8.03	9	7,114	0.13%
2018/05/18	0	0.00	59	8.17	8.06	-59	7,109	-0.83%
2018/05/17	6	8.02	8	8.12	8.01	-2	7,002	-0.03%
2018/05/16	10	7.96	47	8.02	8.05	-37	6,901	-0.54%
2018/05/15	6	7.78	0	0.00	7.86	6	6,949	0.09%
2018/05/11	1	7.67	0	0.00	7.65	1	7,123	0.01%
2018/05/10	0	0.00	5	7.70	7.66	-5	7,103	-0.07%
2018/05/08	15	7.63	0	0.00	7.65	15	7,082	0.21%
2018/05/07	0	0.00	0	7.58	7.61	0	7,119	0.00%
2018/04/20	0	0.00	1	7.64	7.60	-1	7,952	-0.01%
2018/04/18	11	7.61	0	0.00	7.56	11	8,082	0.14%
2018/04/16	10	7.81	0	0.00	7.75	10	8,480	0.12%
2018/04/12	1	7.89	0	0.00	7.91	1	8,519	0.01%
2018/04/11	5	7.90	2	7.85	7.85	3	8,610	0.03%
2018/04/10	0	7.85	0	0.00	7.85	0	8,623	0.00%
2018/04/09	90	8.01	0	0.00	7.92	90	8,635	1.04%
2018/04/03	13	8.11	40	8.10	8.10	-27	8,562	-0.32%
2018/04/02	12	8.13	42	8.09	8.21	-30	8,524	-0.35%
2018/03/31	20	7.94	0	0.00	8.00	20	8,242	0.24%
2018/03/30	10	8.02	10	8.11	8.00	0	8,262	0.00%
2018/03/28	10	7.91	30	7.92	7.90	-20	8,798	-0.23%
2018/03/27	0	0.00	27	8.14	8.04	-27	9,280	-0.29%
2018/03/26	31	7.91	15	8.00	7.98	16	9,156	0.17%
2018/03/23	71	7.87	36	7.87	7.83	35	9,115	0.38%
2018/03/22	73	8.03	30	7.95	8.00	43	9,121	0.47%
2018/03/15	0	0.00	6	7.65	7.63	-6	8,769	-0.07%
2018/03/12	1	7.55	0	0.00	7.55	1	9,652	0.01%
2018/03/06	0	0.00	10	7.39	7.37	-10	10,666	-0.09%
2018/02/09	30	7.26	30	7.06	7.23	0	13,289	0.00%
2018/02/07	40	7.48	40	7.37	7.35	0	13,237	0.00%
2018/02/06	0	0.00	6	7.28	7.10	-6	12,958	-0.05%
2018/02/01	1	7.84	0	0.00	7.80	1	12,806	0.01%
2018/01/30	2	7.79	0	0.00	7.78	2	12,816	0.02%
2018/01/29	10	7.79	0	0.00	7.78	10	12,873	0.08%
2018/01/26	1	7.83	0	0.00	7.81	1	12,826	0.01%
2018/01/25	1	7.85	20	7.98	7.86	-19	12,795	-0.15%
2018/01/24	0	0.00	1	7.82	7.79	-1	12,664	-0.01%
2018/01/19	20	7.98	0	0.00	7.96	20	12,690	0.16%
2018/01/16	0	0.00	1	8.20	8.18	-1	12,370	-0.01%
2018/01/11	10	8.15	0	0.00	8.10	10	12,525	0.08%
2018/01/10	356	8.28	325	8.33	8.21	31	12,433	0.25%	大買/大賣/
2018/01/09	1	8.17	0	0.00	8.16	1	12,092	0.01%
2018/01/08	0	0.00	10	8.22	8.16	-10	12,073	-0.08%
2018/01/05	10	8.14	3	8.10	8.09	7	11,977	0.06%
2018/01/03	6	8.20	16	8.24	8.17	-10	12,108	-0.08%
2018/01/02	5	8.20	1.8	8.17	8.17	3.2	12,291	0.03%