中工 (2515)-新光-桃園券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
16.20
漲跌
▼0.85
漲幅
-4.99%
成交量
57,941張
產業
上市營建類股
426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-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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
2024/06/11	404	16.51	26	16.28	16.20	378	68,167	0.55%	大買/鉅額交易
2024/06/07	114	17.11	277	16.98	17.05	-163	67,470	-0.24%	大買/大賣/鉅額交易
2024/06/06	230	16.62	61	16.66	16.65	169	66,789	0.25%	大買/鉅額交易
2024/06/05	122	16.94	54	16.82	16.75	68	66,556	0.10%	大買/
2024/06/04	398	16.72	312	16.83	16.90	86	66,470	0.13%	大買/大賣/
2024/06/03	25	16.40	93	16.73	16.90	-68	66,594	-0.10%
2024/05/31	177	16.48	287	16.56	16.35	-110	66,491	-0.17%	大買/大賣/鉅額交易
2024/05/30	161	15.99	247	16.19	16.05	-86	65,795	-0.13%	大買/大賣/
2024/05/29	283.1	15.85	202	16.00	16.10	81.1	65,470	0.12%	大買/大賣/
2024/05/28	147	15.89	259	15.88	15.90	-112	65,016	-0.17%	大買/大賣/鉅額交易
2024/05/27	7.2	15.59	8	15.57	15.60	-0.8	64,660	0.00%
2024/05/24	62	15.60	73	15.62	15.65	-11	64,568	-0.02%
2024/05/23	15.1	15.41	101	15.35	15.35	-85.9	64,418	-0.13%	大賣/
2024/05/22	325.3	15.59	325	15.71	15.65	0.3	64,264	0.00%	大買/大賣/
2024/05/21	45	15.80	4	15.68	15.65	41	64,167	0.06%
2024/05/20	272	16.19	30	16.13	16.10	242	64,168	0.38%	大買/鉅額交易
2024/05/17	103	16.15	91	16.26	16.30	12	64,104	0.02%	大買/
2024/05/16	305	15.98	402	16.08	16.05	-97	64,593	-0.15%	大買/大賣/
2024/05/15	139	15.84	48.8	15.96	15.85	90.2	64,408	0.14%	大買/
2024/05/14	23	15.96	11.2	15.98	15.95	11.8	64,151	0.02%
2024/05/13	14	16.02	64.2	15.88	16.05	-50.2	63,775	-0.08%
2024/05/10	17	16.22	25.2	16.23	16.15	-8.2	63,456	-0.01%
2024/05/09	80	16.56	85	16.27	16.10	-5	63,158	-0.01%
2024/05/08	46.1	16.35	54.5	16.30	16.40	-8.5	62,503	-0.01%
2024/05/07	154.8	16.88	177	16.68	16.50	-22.2	61,674	-0.04%	大買/大賣/
2024/05/06	67.9	17.33	135.1	17.16	17.20	-67.3	60,357	-0.11%	大賣/
2024/05/03	198	17.51	403	17.47	17.45	-205	59,571	-0.34%	大買/大賣/鉅額交易
2024/05/02	219	17.89	259.6	17.79	17.65	-40.6	58,370	-0.07%	大買/大賣/
2024/04/30	156.1	18.16	99.1	17.88	17.70	57	56,762	0.10%	大買/
2024/04/29	731.1	18.88	846.5	18.88	18.70	-115.4	54,709	-0.21%	大買/大賣/鉅額交易
2024/04/26	276.1	17.87	355.3	17.98	18.00	-79.2	51,423	-0.15%	大買/大賣/
2024/04/25	954	17.44	725.9	17.66	17.40	228.2	48,615	0.47%	大買/大賣/鉅額交易
2024/04/24	330	17.01	223	17.00	16.85	107	45,880	0.23%	大買/大賣/鉅額交易
2024/04/23	476.2	16.91	468.9	16.74	16.85	7.3	44,270	0.02%	大買/大賣/
2024/04/22	596.3	17.53	534	17.70	16.70	62.3	41,457	0.15%	大買/大賣/
2024/04/19	711.1	16.85	869.3	16.76	17.45	-158.3	35,762	-0.44%	大買/大賣/鉅額交易
2024/04/18	534.3	16.27	205	16.38	16.80	329.3	30,884	1.07%	大買/大賣/鉅額交易
2024/04/17	16	15.22	18	15.29	15.30	-2	28,301	-0.01%
2024/04/16	52.3	15.19	108	15.16	15.15	-55.7	28,186	-0.20%	大賣/
2024/04/15	24	15.93	27	16.05	15.85	-3	27,466	-0.01%
2024/04/12	16.1	15.90	50	15.96	16.00	-33.9	27,152	-0.12%
2024/04/11	26.9	15.88	33.8	15.90	15.90	-6.9	27,137	-0.03%
2024/04/10	90.5	16.31	36	16.31	16.00	54.5	26,713	0.20%
2024/04/09	86.4	16.34	36.1	16.38	16.60	50.3	25,244	0.20%
2024/04/08	39	16.01	84.1	16.09	16.05	-45.1	24,516	-0.18%
2024/04/03	608.2	15.95	569	15.91	15.85	39.2	24,017	0.16%	大買/大賣/
2024/04/02	86	15.65	145	15.59	15.95	-59	22,330	-0.26%	大賣/
2024/04/01	34.1	14.31	10	14.41	14.50	24.1	20,735	0.12%
2024/03/29	23	14.03	14	14.05	14.15	9	20,935	0.04%
2024/03/28	673	14.33	691	14.17	14.10	-18	21,398	-0.08%	大買/大賣/
2024/03/27	131	14.09	123.1	14.05	14.10	8	22,234	0.04%	大買/大賣/
2024/03/26	15	13.40	20	13.42	13.25	-5	23,712	-0.02%
2024/03/25	30	13.35	16.1	13.32	13.25	14	26,259	0.05%
2024/03/22	7	13.20	10	13.20	13.15	-3	27,720	-0.01%
2024/03/21	7	13.07	40	13.10	13.15	-33	27,945	-0.12%
2024/03/20	7	12.90	25	12.93	12.90	-18	28,800	-0.06%
2024/03/19	188	13.33	173	13.30	13.00	15	29,893	0.05%	大買/大賣/
2024/03/18	4	13.00	15	12.99	13.00	-11	30,791	-0.04%
2024/03/15	27	12.35	5	12.34	12.35	22	30,495	0.07%
2024/03/14	35	12.41	7	12.43	12.40	28	30,438	0.09%
2024/03/13	4	12.56	12.4	12.51	12.45	-8.4	30,265	-0.03%
2024/03/12	2	12.60	41	12.65	12.65	-39	30,117	-0.13%
2024/03/11	5	12.61	14	12.60	12.65	-9	30,251	-0.03%
2024/03/08	13	12.59	41	12.77	12.65	-28	30,362	-0.09%
2024/03/07	165.1	12.80	152	13.05	12.85	13.1	30,125	0.04%	大買/大賣/
2024/03/06	90	12.84	21	12.77	12.80	69	29,285	0.24%
2024/03/05	16	12.36	2	12.40	12.35	14	28,783	0.05%
2024/03/04	0	12.35	1	12.30	12.25	-1	28,766	0.00%
2024/03/01	7	12.24	8	12.21	12.30	-1	28,842	0.00%
2024/02/29	4	12.11	8	12.21	12.20	-4	28,864	-0.01%
2024/02/27	19	12.11	10	12.20	12.20	9	28,906	0.03%
2024/02/26	23	12.15	1	12.10	12.10	22	28,985	0.08%
2024/02/23	60	12.19	5	12.16	12.15	55	29,023	0.19%
2024/02/22	10	12.42	60	12.35	12.35	-50	28,860	-0.17%
2024/02/21	76	12.75	11	12.71	12.45	65	28,754	0.23%
2024/02/20	39	12.55	40	12.64	12.65	-1	28,512	0.00%
2024/02/19	90	12.27	32	12.14	12.35	58	28,234	0.21%
2024/02/16	50	12.73	3	12.60	12.65	47	27,363	0.17%
2024/02/15	21	12.70	1	12.80	12.75	20	27,067	0.07%
2024/02/05	10	12.35	7	12.34	12.35	3	26,921	0.01%
2024/02/02	46	12.38	0	0.00	12.40	46	26,960	0.17%
2024/02/01	0	0.00	1	12.35	12.35	-1	27,142	0.00%
2024/01/31	1	12.35	4	12.34	12.30	-3	27,368	-0.01%
2024/01/30	2.1	12.45	2	12.40	12.40	0.1	28,043	0.00%
2024/01/29	26	12.45	26	12.50	12.50	0	28,175	0.00%
2024/01/26	1	12.35	8	12.38	12.35	-7	28,186	-0.02%
2024/01/25	2	12.40	35	12.39	12.35	-33	28,249	-0.12%
2024/01/24	13	12.56	8	12.50	12.50	5	28,289	0.02%
2024/01/23	5.1	12.57	3	12.60	12.60	2.1	28,540	0.01%
2024/01/22	27	12.59	16	12.53	12.55	11	28,702	0.04%
2024/01/19	10.1	12.37	10	12.56	12.55	0.1	28,705	0.00%
2024/01/18	11.1	12.36	16	12.40	12.40	-4.9	28,909	-0.02%
2024/01/17	1	12.55	35	12.30	12.35	-34	29,536	-0.12%
2024/01/16	32	12.72	0	0.00	12.55	32	29,497	0.11%
2024/01/15	23	12.88	24	12.90	12.90	-1	29,638	0.00%
2024/01/12	24	12.93	376	13.08	12.85	-352	29,921	-1.18%	大賣/鉅額交易
2024/01/11	363	12.95	11	12.95	12.95	352	30,023	1.17%	大買/鉅額交易
2024/01/10	25	13.10	95	13.07	13.00	-70	30,465	-0.23%
2024/01/09	33	13.41	37	13.33	13.30	-4	31,549	-0.01%
2024/01/08	67	13.52	32	13.52	13.50	35	33,909	0.10%
2024/01/05	31	13.46	23	13.50	13.45	8	34,337	0.02%
2024/01/04	23	13.22	17	13.24	13.25	6	33,995	0.02%
2024/01/03	52	13.49	31	13.35	13.35	21	33,950	0.06%
2024/01/02	55	13.37	40	13.52	13.50	15	33,608	0.04%
2023/12/29	101	13.56	137	13.38	13.30	-36	33,103	-0.11%	大買/大賣/
2023/12/28	25.1	13.34	13	13.31	13.30	12.1	32,475	0.04%
2023/12/27	57	13.47	57	13.41	13.35	0	32,331	0.00%
2023/12/26	32.1	13.44	118	13.33	13.30	-86	31,976	-0.27%	大賣/
2023/12/25	499	13.75	392	13.66	13.50	107	31,396	0.34%	大買/大賣/鉅額交易
2023/12/22	300	13.96	539.1	13.80	13.65	-239.1	30,835	-0.78%	大買/大賣/鉅額交易
2023/12/21	562	13.84	414	14.14	14.25	148	29,300	0.51%	大買/大賣/鉅額交易
2023/12/20	828.1	12.62	711	12.62	13.40	117.1	26,328	0.44%	大買/大賣/鉅額交易
2023/12/19	560	12.36	522	12.23	12.50	38	23,347	0.16%	大買/大賣/
2023/12/18	84	12.14	33	12.06	12.00	51	21,634	0.24%
2023/12/15	120	12.19	102.2	12.33	12.20	17.9	21,265	0.08%	大買/大賣/
2023/12/14	35.1	11.97	21	11.96	11.90	14.1	20,182	0.07%
2023/12/13	103	11.83	150.1	11.96	11.90	-47.1	18,847	-0.25%	大買/大賣/
2023/12/12	0.2	11.35	30	11.30	11.20	-29.8	17,084	-0.17%
2023/12/11	13	11.25	0	0.00	11.20	13	17,000	0.08%
2023/12/08	96	11.13	34	11.12	11.05	62	16,888	0.37%
2023/12/07	57	11.17	2	11.15	11.10	55	16,815	0.33%
2023/12/06	80	11.33	50	11.37	11.30	30	16,755	0.18%
2023/12/05	50	11.10	1	11.00	11.05	49	16,510	0.30%
2023/12/04	80.1	11.15	1	11.15	11.15	79.1	16,371	0.48%
2023/12/01	25	11.20	4	11.25	11.20	21	16,264	0.13%
2023/11/30	0	0.00	2	11.20	11.15	-2	16,280	-0.01%
2023/11/29	3	11.20	3	11.15	11.15	0	16,185	0.00%
2023/11/28	12.1	11.27	4	11.25	11.25	8.1	16,196	0.05%
2023/11/27	3.5	11.19	383	11.25	11.15	-379.5	16,083	-2.36%	大賣/鉅額交易
2023/11/24	23	11.28	22	11.30	11.25	1	15,994	0.01%
2023/11/22	0	0.00	20	11.50	11.40	-20	15,609	-0.13%
2023/11/21	0	0.00	20	11.35	11.35	-20	15,480	-0.13%
2023/11/20	2	11.25	22	11.34	11.25	-20	15,397	-0.13%
2023/11/17	14	11.27	1	11.25	11.25	13	15,328	0.08%
2023/11/16	9	11.38	5	11.45	11.40	4	15,237	0.03%
2023/11/15	2	11.30	2	11.30	11.30	0	15,187	0.00%
2023/11/13	381	11.45	0	0.00	11.40	381	14,989	2.54%	大買/鉅額交易
2023/11/10	0	0.00	15	11.60	11.60	-15	14,931	-0.10%
2023/11/09	26	11.41	12	11.35	11.40	14	14,957	0.09%
2023/11/08	13	11.68	13	11.78	11.60	0	14,866	0.00%
2023/11/07	11	12.10	12	12.00	11.85	-1	14,658	-0.01%
2023/11/06	2	11.78	341	11.75	11.80	-339	14,042	-2.41%	大賣/鉅額交易
2023/11/02	0.1	11.75	35	11.70	11.75	-34.9	13,830	-0.25%
2023/11/01	34	11.65	0	0.00	11.65	34	13,752	0.25%
2023/10/31	13	11.72	10	11.85	11.70	3	13,695	0.02%
2023/10/30	15	11.70	12	11.81	11.75	3	13,471	0.02%
2023/10/27	347	11.80	0	0.00	11.70	347	13,285	2.61%	大買/鉅額交易
2023/10/26	21	11.72	30	11.73	11.70	-9	13,200	-0.07%
2023/10/25	6.2	12.00	64	11.96	11.95	-57.8	12,951	-0.45%
2023/10/24	0	0.00	4	11.55	11.65	-4	12,296	-0.03%
2023/10/23	12.1	11.70	29	11.63	11.60	-16.9	12,194	-0.14%
2023/10/20	36	11.27	53	11.34	11.35	-17	11,877	-0.14%
2023/10/19	9.1	11.61	35	11.68	11.60	-26	11,685	-0.22%
2023/10/18	88.1	11.58	79.1	11.57	11.65	8.9	11,544	0.08%
2023/10/17	169.1	11.81	180	11.67	11.85	-10.9	11,463	-0.10%	大買/大賣/
2023/10/16	402.2	11.66	250	11.71	11.50	152.2	10,271	1.48%	大買/大賣/鉅額交易
2023/10/13	32	11.15	9	11.15	11.15	23	8,274	0.28%
2023/10/12	1	10.10	0	0.00	10.15	1	7,947	0.01%
2023/10/11	10	10.15	0	0.00	10.05	10	7,984	0.13%
2023/10/05	1	10.35	0	0.00	10.35	1	7,987	0.01%
2023/10/02	0	10.75	2	10.75	10.70	-2	8,479	-0.02%
2023/09/28	13	10.72	2	10.70	10.85	11	8,486	0.13%
2023/09/27	0	10.80	1	10.80	10.70	-1	8,568	-0.01%
2023/09/26	6	10.57	14	10.63	10.65	-8	8,654	-0.09%
2023/09/25	51	10.55	56	10.50	10.55	-5	8,588	-0.06%
2023/09/22	0	0.00	0.2	10.15	10.15	-0.2	8,432	0.00%
2023/09/20	0	0.00	0.2	10.25	10.15	-0.2	8,516	0.00%
2023/09/19	10.5	10.30	30.2	10.30	10.25	-19.7	8,756	-0.22%
2023/09/18	0	0.00	0.3	10.23	10.25	-0.3	8,775	0.00%
2023/09/06	0	0.00	0.1	10.20	10.20	-0.1	10,911	0.00%
2023/09/05	2	10.35	0	0.00	10.30	2	11,595	0.02%
2023/09/04	0	0.00	110	10.25	10.25	-110	11,916	-0.92%	大賣/鉅額交易
2023/09/01	0	0.00	15.2	10.16	10.25	-15.2	12,849	-0.12%
2023/08/30	0	0.00	1	9.98	10.00	-1	14,946	-0.01%
2023/08/29	0	0.00	17	9.91	9.96	-17	15,759	-0.11%
2023/08/28	9	9.92	20	9.93	9.93	-11	17,421	-0.06%
2023/08/25	0	9.99	0	0.00	9.94	0	19,333	0.00%
2023/08/21	4	10.04	0	0.00	9.98	4	19,727	0.02%
2023/08/17	0	0.00	0.2	10.00	10.05	-0.2	19,946	0.00%
2023/08/15	0	0.00	0.1	10.10	10.05	-0.1	20,136	0.00%
2023/08/14	10	9.83	0	0.00	9.73	10	20,272	0.05%
2023/08/10	1.1	10.00	1	10.00	9.98	0.1	20,361	0.00%
2023/08/09	0	0.00	1	10.10	10.10	-1	20,352	0.00%
2023/08/07	2	10.20	0	0.00	10.25	2	20,632	0.01%
2023/08/01	0	10.20	0	0.00	10.10	0	20,679	0.00%
2023/07/31	0	10.10	2	10.05	10.05	-2	20,887	-0.01%
2023/07/28	10	10.05	0	0.00	10.00	10	20,896	0.05%
2023/07/27	0	10.10	2	10.10	10.05	-2	20,931	-0.01%
2023/07/26	6	9.87	1	9.85	9.85	5	20,931	0.02%
2023/07/24	4.1	9.82	15	9.82	9.92	-11	21,084	-0.05%
2023/07/21	116.1	10.15	4	10.11	10.10	112.1	21,144	0.53%	大買/鉅額交易
2023/07/20	45	10.62	0	0.00	10.40	45	21,338	0.21%
2023/07/19	8	11.16	0	0.00	11.10	8	21,033	0.04%
2023/07/18	87	11.23	30	11.05	11.05	57	21,439	0.27%
2023/07/17	66	11.34	52	11.38	11.40	14	21,357	0.07%
2023/07/14	3	11.25	3	11.20	11.25	0	21,842	0.00%
2023/07/13	8	11.24	0	0.00	11.20	8	22,637	0.04%
2023/07/12	1	11.25	10	11.30	11.25	-9	23,698	-0.04%
2023/07/11	10.1	11.35	12	11.39	11.40	-1.9	25,030	-0.01%
2023/07/10	0	11.20	2	11.20	11.15	-2	27,997	-0.01%
2023/07/07	5	11.15	0	0.00	11.15	5	28,977	0.02%
2023/07/06	1	11.25	11	11.20	11.30	-10	29,222	-0.03%
2023/07/05	0	0.00	48	11.40	11.30	-48	29,110	-0.16%
2023/07/04	0	0.00	1	11.15	11.10	-1	28,899	0.00%
2023/07/03	0	0.00	7	11.23	11.20	-7	28,571	-0.02%
2023/06/30	6	11.13	0	0.00	11.10	6	28,511	0.02%
2023/06/29	1	11.10	0	0.00	11.10	1	28,513	0.00%
2023/06/28	2	11.00	1	11.00	10.95	1	28,445	0.00%
2023/06/27	26	11.00	17	11.03	10.95	9	28,408	0.03%
2023/06/26	5	11.25	1	11.20	11.20	4	28,144	0.01%
2023/06/21	7	11.22	0	0.00	11.25	7	28,099	0.02%
2023/06/20	4	11.20	27	11.19	11.15	-23	27,961	-0.08%
2023/06/19	9	11.24	11	11.20	11.20	-2	27,838	-0.01%
2023/06/16	22	11.26	10	11.25	11.25	12	27,719	0.04%
2023/06/15	29	11.22	17.1	11.18	11.20	11.9	27,555	0.04%
2023/06/14	25	11.32	11	11.22	11.20	14	27,349	0.05%
2023/06/13	46	11.33	17.4	11.31	11.40	28.6	27,144	0.11%
2023/06/12	8	11.58	43	11.67	11.55	-35	26,812	-0.13%
2023/06/09	7.5	11.40	6	11.50	11.50	1.5	26,535	0.01%
2023/06/08	16	11.22	21	11.28	11.25	-5	25,848	-0.02%
2023/06/07	55.1	11.42	16	11.56	11.35	39.1	25,447	0.15%
2023/06/06	21	11.63	154	11.72	11.60	-133	24,502	-0.54%	大賣/鉅額交易
2023/06/05	29.1	11.43	80	11.56	11.50	-50.9	23,277	-0.22%
2023/06/02	70	11.32	45	11.29	11.20	25	22,239	0.11%
2023/06/01	140	11.45	41	11.43	11.30	99	21,415	0.46%	大買/
2023/05/31	27	11.01	200	10.91	11.45	-173	19,741	-0.88%	大賣/鉅額交易
2023/05/30	0	0.00	20	10.50	10.45	-20	17,801	-0.11%
2023/05/29	6	10.23	1	10.20	10.25	5	17,529	0.03%
2023/05/26	1	10.25	1	10.20	10.20	0	17,501	0.00%
2023/05/25	10.1	10.30	13	10.36	10.35	-2.9	17,385	-0.02%
2023/05/24	1	10.35	1	10.40	10.40	0	17,345	0.00%
2023/05/22	1	10.50	21	10.50	10.60	-20	17,093	-0.12%
2023/05/19	2	10.38	0	0.00	10.35	2	16,872	0.01%
2023/05/18	4	10.48	2	10.45	10.40	2	16,782	0.01%
2023/05/17	13.1	10.36	14	10.31	10.30	-1	16,517	-0.01%
2023/05/16	1.1	10.16	0	0.00	10.35	1.1	16,373	0.01%
2023/05/15	3	10.08	0	0.00	10.15	3	16,191	0.02%
2023/05/12	0	10.25	2	10.20	10.25	-2	16,091	-0.01%
2023/05/11	18	10.16	15	10.19	10.10	3	16,037	0.02%
2023/05/10	2.1	10.45	2	10.40	10.45	0.1	15,793	0.00%
2023/05/09	1.1	10.35	2	10.30	10.30	-1	15,701	-0.01%
2023/05/08	4	10.40	0	0.00	10.40	4	15,613	0.03%
2023/05/05	0	0.00	6	10.45	10.50	-6	15,587	-0.04%
2023/05/04	6	10.36	6	10.40	10.40	0	15,334	0.00%
2023/05/03	0	0.00	1	10.50	10.35	-1	15,248	-0.01%
2023/05/02	0	0.00	10	10.50	10.35	-10	15,154	-0.07%
2023/04/28	0	0.00	20	10.48	10.45	-20	15,050	-0.13%
2023/04/27	0	0.00	27	10.25	10.25	-27	14,811	-0.18%
2023/04/26	19	10.18	33	10.21	10.30	-14	14,661	-0.10%
2023/04/25	36	10.15	35	10.16	10.05	1	14,337	0.01%
2023/04/24	13	10.34	79	10.35	10.35	-66	13,900	-0.47%
2023/04/21	36	10.18	58	10.34	10.15	-22	13,650	-0.16%
2023/04/20	23	10.48	135	10.59	10.40	-112	12,939	-0.87%	大賣/鉅額交易
2023/04/19	131	10.58	258	10.58	10.55	-127	12,420	-1.02%	大買/大賣/鉅額交易
2023/04/18	82	10.85	109	10.77	10.85	-27	11,589	-0.23%	大賣/
2023/04/17	17	11.02	114.6	11.14	11.30	-97.6	10,708	-0.91%	大賣/
2023/04/14	164	10.82	153.5	10.82	10.80	10.5	9,511	0.11%	大買/大賣/
2023/04/13	167	11.20	152	11.20	11.15	15	8,058	0.19%	大買/大賣/
2023/04/12	38	10.44	73	10.57	10.60	-35	4,749	-0.74%
2023/04/11	2	9.60	6	9.59	9.65	-4	3,528	-0.11%
2023/04/10	1	9.26	0	0.00	9.26	1	3,173	0.03%
2023/04/07	0	0.00	10	9.23	9.26	-10	3,142	-0.32%
2023/03/31	3	9.23	0	0.00	9.26	3	3,061	0.10%
2023/03/30	0	9.20	0	0.00	9.22	0	2,984	0.00%
2023/03/29	0	9.13	0	0.00	9.17	0	2,909	0.00%
2023/03/28	0	9.12	20	9.09	9.10	-20	2,902	-0.69%
2023/03/27	1	9.13	18	9.13	9.13	-17	2,873	-0.59%
2023/03/24	0	9.17	8.5	9.14	9.14	-8.5	2,866	-0.30%
2023/03/23	0	9.25	2	9.22	9.20	-2	2,819	-0.07%
2023/03/22	5	9.24	2	9.27	9.24	3	2,791	0.11%
2023/03/21	3	9.19	0	0.00	9.19	3	2,745	0.11%
2023/03/20	1	9.14	0	0.00	9.18	1	2,736	0.04%
2023/03/17	0	0.00	3	9.10	9.10	-3	2,702	-0.11%
2023/03/16	1	9.01	25	9.03	9.01	-24	2,713	-0.88%
2023/03/15	1	9.04	6	9.14	9.07	-5	2,623	-0.19%
2023/03/14	51	8.97	25	8.99	8.94	26	2,458	1.06%
2023/03/13	44	8.70	1	8.72	8.69	43	2,228	1.93%
2023/03/10	3	8.82	2	8.78	8.78	1	2,234	0.04%
2023/03/09	14	8.85	7	8.83	8.85	7	2,266	0.31%
2023/03/08	1	8.84	0	0.00	8.83	1	2,289	0.04%
2023/03/07	1	8.85	10	8.84	8.84	-9	2,306	-0.39%
2023/03/06	0	8.83	0	0.00	8.84	0	2,309	0.00%
2023/03/03	0	8.74	7	8.79	8.79	-7	2,306	-0.30%
2023/03/02	0	8.71	1.4	8.72	8.74	-1.4	2,314	-0.06%
2023/03/01	14	8.71	2.2	8.72	8.69	11.8	2,317	0.51%
2023/02/24	3	8.77	3.5	8.80	8.81	-0.5	2,289	-0.02%
2023/02/23	2	8.81	0.4	8.79	8.79	1.6	2,235	0.07%
2023/02/22	2	8.69	9	8.71	8.71	-7	2,194	-0.32%
2023/02/21	9.4	8.69	0.9	8.69	8.74	8.5	2,183	0.39%
2023/02/20	0	0.00	1	8.71	8.71	-1	2,208	-0.05%
2023/02/17	4	8.54	10.6	8.60	8.58	-6.6	2,220	-0.30%
2023/02/10	0	0.00	2.3	8.59	8.57	-2.3	2,235	-0.10%
2023/02/09	0	0.00	0.8	8.68	8.65	-0.8	2,237	-0.03%
2023/02/08	0	0.00	0	8.77	8.73	0	2,241	0.00%
2023/02/07	0	8.61	0	0.00	8.65	0	2,200	0.00%
2023/02/06	3	8.58	0	0.00	8.61	3	2,204	0.14%
2023/02/03	2	8.58	37	8.61	8.60	-35	2,185	-1.60%
2023/02/02	0	0.00	1	8.49	8.51	-1	2,120	-0.05%
2023/02/01	1	8.48	0	0.00	8.48	1	2,125	0.05%
2023/01/30	1	8.29	0	0.00	8.33	1	2,109	0.05%
2023/01/16	1	8.25	0	0.00	8.23	1	2,140	0.05%
2023/01/13	0	8.29	0	0.00	8.27	0	2,169	0.00%
2023/01/12	0	8.32	2	8.29	8.30	-2	2,373	-0.08%
2023/01/11	0	0.00	18	8.28	8.26	-18	2,365	-0.76%
2023/01/09	0	8.20	0	8.20	8.20	0	2,430	0.00%
2023/01/05	11.5	8.16	0	0.00	8.18	11.5	2,639	0.44%
2023/01/03	0	0.00	0.8	8.14	8.11	-0.8	2,734	-0.03%
2022/12/30	0	8.20	0.9	8.17	8.14	-0.9	2,748	-0.03%
2022/12/29	10	8.12	2.7	8.13	8.12	7.3	2,774	0.26%
2022/12/28	0	0.00	6.6	8.21	8.18	-6.6	2,801	-0.24%
2022/12/27	0	0.00	0.1	8.23	8.25	-0.1	2,813	0.00%
2022/12/26	0	0.00	1.8	8.26	8.23	-1.8	2,837	-0.06%
2022/12/23	10	8.26	1	8.29	8.25	9	2,863	0.31%
2022/12/21	0	0.00	2	8.30	8.29	-2	2,984	-0.07%
2022/12/20	1	8.26	0	0.00	8.26	1	3,035	0.03%
2022/12/19	0	0.00	2	8.39	8.34	-2	3,110	-0.06%
2022/12/16	5	8.39	1	8.38	8.36	4	3,166	0.13%
2022/12/15	1	8.50	0	0.00	8.49	1	3,236	0.03%
2022/12/14	4	8.49	0	0.00	8.51	4	3,393	0.12%
2022/12/12	2	8.38	5	8.40	8.43	-3	3,462	-0.09%
2022/12/09	0	0.00	6	8.40	8.38	-6	3,464	-0.17%
2022/12/08	0	0.00	2	8.36	8.37	-2	3,511	-0.06%
2022/12/06	1	8.22	5	8.22	8.22	-4	3,529	-0.11%
2022/12/05	3	8.35	1	8.35	8.32	2	3,520	0.06%
2022/12/02	6	8.37	1	8.34	8.34	5	3,532	0.14%
2022/12/01	0	0.00	2	8.38	8.38	-2	3,523	-0.06%
2022/11/30	5	8.32	0	0.00	8.27	5	3,507	0.14%
2022/11/29	4	8.22	0	0.00	8.26	4	3,456	0.12%
2022/11/24	0	0.00	8	8.17	8.19	-8	3,480	-0.23%
2022/11/23	9	8.12	0	8.14	8.16	9	3,473	0.26%
2022/11/22	0	8.07	0	0.00	8.07	0	3,494	0.00%
2022/11/18	3	8.05	1	8.09	8.09	2	3,588	0.06%
2022/11/17	1	8.11	0	8.15	8.11	1	3,709	0.03%
2022/11/16	2	8.09	0	0.00	8.05	2	3,709	0.05%
2022/11/14	2	8.20	0	0.00	8.23	2	3,696	0.05%
2022/11/08	2	8.19	0	0.00	8.18	2	3,803	0.05%
2022/11/04	0	0.00	1	8.10	8.13	-1	3,859	-0.03%
2022/11/03	8	8.06	0	0.00	8.05	8	3,845	0.21%
2022/11/02	20	8.12	3	8.12	8.11	17	3,861	0.44%
2022/10/31	3	7.98	0	0.00	7.99	3	3,834	0.08%
2022/10/25	0	0.00	1	7.71	7.71	-1	3,915	-0.03%
2022/10/21	1	7.69	0	0.00	7.69	1	3,904	0.03%
2022/10/19	11	7.83	0	0.00	7.76	11	3,682	0.30%
2022/10/14	0	7.73	3	7.73	7.62	-3	3,589	-0.08%
2022/10/13	1	7.55	0	0.00	7.55	1	3,534	0.03%
2022/10/12	11	7.99	5	7.97	7.93	6	3,427	0.18%
2022/10/11	0	0.00	13	8.02	7.99	-13	3,392	-0.38%
2022/10/04	0	0.00	0	8.05	8.08	0	3,362	0.00%
2022/10/03	0	0.00	0	8.04	8.01	0	3,349	0.00%
2022/09/29	2	8.01	0	0.00	8.05	2	3,316	0.06%
2022/09/28	5	7.96	3	7.95	7.91	2	3,283	0.06%
2022/09/27	2	8.03	8	8.02	8.03	-6	3,241	-0.19%
2022/09/26	6	8.10	0	0.00	8.05	6	3,206	0.19%
2022/09/22	2	8.45	0	0.00	8.48	2	3,142	0.06%
2022/09/21	1	9.00	0	0.00	9.00	1	3,060	0.03%
2022/09/20	2	9.07	0	0.00	9.07	2	2,906	0.07%
2022/09/19	4	9.10	0	0.00	9.06	4	2,880	0.14%
2022/09/16	1	9.06	0	0.00	9.06	1	2,855	0.04%
2022/09/15	2	9.10	2	9.10	9.09	0	2,859	0.00%
2022/09/14	0	9.15	0	0.00	9.11	0	2,835	0.00%
2022/09/12	11	9.19	0	0.00	9.23	11	2,881	0.38%
2022/09/07	3	9.08	2	9.16	9.08	1	2,921	0.03%
2022/09/06	0.5	9.24	0	0.00	9.13	0.5	2,917	0.02%
2022/09/02	1	9.20	0	0.00	9.20	1	3,010	0.03%
2022/08/31	1	9.34	0	0.00	9.37	1	2,992	0.03%
2022/08/29	6	9.26	0	0.00	9.29	6	2,980	0.20%
2022/08/26	7	9.41	5	9.41	9.45	2	2,975	0.07%
2022/08/24	0	0.00	5	9.46	9.35	-5	2,974	-0.17%
2022/08/23	14	9.22	0	0.00	9.24	14	2,891	0.48%
2022/08/22	2	9.27	0	0.00	9.27	2	2,924	0.07%
2022/08/19	5	9.28	0	0.00	9.28	5	2,920	0.17%
2022/08/18	0.5	9.28	0	0.00	9.29	0.5	2,923	0.02%
2022/08/16	0	0.00	2	9.12	9.13	-2	2,865	-0.07%
2022/08/12	1	9.08	0	0.00	9.12	1	2,824	0.04%
2022/08/11	0	0.00	8	9.03	9.03	-8	2,815	-0.28%
2022/08/10	11	8.89	0	0.00	8.92	11	2,819	0.39%
2022/08/09	4	8.87	0	0.00	8.91	4	2,826	0.14%
2022/08/04	0	0.00	1	8.78	8.76	-1	2,964	-0.03%
2022/08/03	2	8.83	1	8.81	8.82	1	2,989	0.03%
2022/08/02	7	8.93	0	0.00	8.92	7	3,001	0.23%
2022/08/01	13	9.00	13	8.99	9.03	0	3,122	0.00%
2022/07/29	13	8.84	1	8.83	8.83	12	3,103	0.39%
2022/07/28	0	0.00	1	8.80	8.77	-1	3,124	-0.03%
2022/07/26	1	8.72	0	0.00	8.75	1	3,204	0.03%
2022/07/25	0	0.00	9	8.74	8.74	-9	3,241	-0.28%
2022/07/22	6	8.75	0	0.00	8.68	6	3,286	0.18%
2022/07/21	7	8.65	0	0.00	8.73	7	3,375	0.21%
2022/07/20	1	8.74	3	8.78	8.66	-2	3,439	-0.06%
2022/07/19	0	0.00	7	8.79	8.72	-7	3,533	-0.20%
2022/07/18	0	0.00	5	8.71	8.67	-5	3,579	-0.14%
2022/07/13	2	8.59	8	8.60	8.58	-6	3,803	-0.16%
2022/07/12	8	8.44	0	0.00	8.37	8	4,031	0.20%
2022/07/11	5	8.62	0	0.00	8.56	5	4,141	0.12%
2022/07/08	0	0.00	6	8.63	8.61	-6	4,448	-0.13%
2022/07/07	1	8.48	0	0.00	8.52	1	4,508	0.02%
2022/07/05	3	8.55	5	8.57	8.61	-2	4,827	-0.04%
2022/07/04	7	8.48	0	0.00	8.47	7	5,170	0.14%
2022/07/01	7	8.50	5	8.65	8.46	2	5,674	0.04%
2022/06/27	2	8.83	0	0.00	8.84	2	6,747	0.03%
2022/06/24	0	0.00	9	8.71	8.75	-9	7,062	-0.13%
2022/06/21	0	0.00	39	8.74	8.73	-39	7,737	-0.50%
2022/06/20	1	8.60	16	8.55	8.55	-15	8,247	-0.18%
2022/06/17	8	8.84	11	8.83	8.83	-3	8,829	-0.03%
2022/06/16	1	8.99	0	0.00	8.89	1	9,012	0.01%
2022/06/09	0	0.00	50	9.23	9.22	-50	9,892	-0.51%
2022/06/07	0	0.00	4	9.25	9.22	-4	9,938	-0.04%
2022/06/02	6	9.27	2	9.27	9.24	4	9,972	0.04%
2022/06/01	1	9.26	10	9.32	9.25	-9	10,022	-0.09%
2022/05/30	0	9.20	12	9.24	9.24	-12	9,942	-0.12%
2022/05/27	1	9.15	0	0.00	9.16	1	9,906	0.01%
2022/05/24	0.6	9.10	0	0.00	9.05	0.6	9,992	0.01%
2022/05/23	0.3	9.17	1	9.12	9.13	-0.7	9,977	-0.01%
2022/05/20	0	9.18	10	9.12	9.13	-10	10,016	-0.10%
2022/05/19	10	9.00	42	9.04	9.08	-32	10,052	-0.32%
2022/05/18	0	0.00	10	9.17	9.18	-10	10,045	-0.10%
2022/05/17	0	9.06	0	0.00	9.06	0	10,030	0.00%
2022/05/13	30	8.98	0	0.00	9.04	30	10,025	0.30%
2022/05/12	7	8.96	0	0.00	8.91	7	10,052	0.07%
2022/05/11	1	9.20	0	0.00	9.06	1	9,985	0.01%
2022/05/10	103.1	9.15	0	0.00	9.16	103.1	9,968	1.03%	大買/鉅額交易
2022/05/09	30	9.11	1	9.04	9.03	29	10,000	0.29%
2022/05/06	0	0.00	0	9.50	9.46	0	9,944	0.00%
2022/05/04	0	0.00	3	9.55	9.55	-3	9,956	-0.03%
2022/04/29	3	9.57	24	9.59	9.55	-21	10,041	-0.21%
2022/04/28	20	9.53	10	9.51	9.51	10	10,089	0.10%
2022/04/27	16	9.30	4	9.35	9.35	12	10,096	0.12%
2022/04/26	6	9.60	29	9.56	9.49	-23	10,025	-0.23%
2022/04/25	1.5	9.66	47	9.61	9.60	-45.5	10,074	-0.45%
2022/04/22	42.5	9.70	49	9.87	9.87	-6.5	10,211	-0.06%
2022/04/21	51	9.72	36	9.77	9.77	15	10,310	0.15%
2022/04/20	41	9.72	48	9.62	9.62	-7	10,489	-0.07%
2022/04/19	44	9.62	33	9.73	9.73	11	10,533	0.10%
2022/04/18	46	9.77	55	9.59	9.59	-9	10,461	-0.09%
2022/04/15	43	10.00	54	9.95	9.94	-11	10,222	-0.11%
2022/04/14	113	10.07	105	10.10	10.05	8	10,123	0.08%	大買/大賣/
2022/04/13	120	10.03	28	10.00	10.00	92	9,836	0.94%	大買/
2022/04/12	20	10.02	17	10.05	10.05	3	9,793	0.03%
2022/04/11	30	10.13	8	10.09	10.10	22	9,679	0.23%
2022/04/08	16	10.13	17	10.24	10.35	-1	9,514	-0.01%
2022/04/07	27	10.16	73	10.10	9.96	-46	9,246	-0.50%
2022/04/06	40	10.47	33	10.48	10.50	7	8,898	0.08%
2022/04/01	30	10.30	77	10.29	10.35	-47	8,592	-0.55%
2022/03/31	0	0.00	11	10.01	10.05	-11	8,145	-0.14%
2022/03/30	1	10.00	4	10.01	10.00	-3	7,978	-0.04%
2022/03/29	38	10.12	13	10.18	9.92	25	7,810	0.32%
2022/03/28	60	9.98	0	0.00	10.10	60	7,491	0.80%
2022/03/25	6	10.00	17	10.00	9.95	-11	7,206	-0.15%
2022/03/24	0	9.96	17.2	9.94	9.92	-17.2	6,972	-0.25%
2022/03/23	63	9.96	68	9.96	9.84	-5	6,748	-0.07%
2022/03/22	70	9.82	12.7	9.72	9.93	57.3	6,242	0.92%
2022/03/21	2	9.45	2	9.40	9.45	0	5,578	0.00%
2022/03/18	5.4	9.26	123	9.30	9.43	-117.6	5,365	-2.19%	大賣/鉅額交易
2022/03/17	11	9.23	33	9.23	9.21	-22	5,096	-0.43%
2022/03/16	85	9.19	48	9.21	9.16	37	4,895	0.76%
2022/03/15	0	8.98	1	9.01	8.98	-1	4,458	-0.02%
2022/03/14	1	9.04	11	9.03	9.04	-10	4,482	-0.22%
2022/03/11	0	0.00	5	8.82	8.88	-5	4,409	-0.11%
2022/03/10	0	8.79	2	8.81	8.81	-2	4,398	-0.05%
2022/03/08	6	8.66	1	8.62	8.62	5	4,394	0.11%
2022/03/07	9	8.74	0	0.00	8.74	9	4,350	0.21%
2022/03/04	1	8.92	0	0.00	8.92	1	4,324	0.02%
2022/03/03	0	8.94	2	9.03	8.94	-2	4,400	-0.05%
2022/03/01	0	0.00	5	8.89	8.95	-5	4,520	-0.11%
2022/02/25	1	8.79	0	0.00	8.82	1	4,520	0.02%
2022/02/24	21	8.86	30	8.93	8.82	-9	4,541	-0.20%
2022/02/22	1	8.92	20	8.93	8.97	-19	4,553	-0.42%
2022/02/21	0	9.09	2	9.12	9.06	-2	4,643	-0.04%
2022/02/18	0	9.01	0	0.00	9.00	0	4,650	0.00%
2022/02/17	21	9.02	0	0.00	9.01	21	4,684	0.45%
2022/02/16	20	9.02	10	9.05	9.05	10	4,789	0.21%
2022/02/15	1	9.02	0	0.00	8.97	1	4,826	0.02%
2022/02/14	0	9.05	20	9.10	9.02	-20	4,875	-0.41%
2022/02/10	2	9.10	5	9.15	9.12	-3	5,190	-0.06%
2022/02/09	0	9.08	5	9.15	9.14	-5	5,533	-0.09%
2022/02/08	0	0.00	5	9.07	9.09	-5	6,118	-0.08%
2022/02/07	3	8.87	0	0.00	8.97	3	6,221	0.05%
2022/01/26	6	8.80	1	8.77	8.77	5	6,277	0.08%
2022/01/25	0	0.00	10.3	8.74	8.80	-10.3	6,280	-0.16%
2022/01/24	5	8.89	0.3	8.88	8.88	4.7	6,249	0.08%
2022/01/21	41	9.06	26	9.03	8.96	15	6,188	0.24%
2022/01/20	0	0.00	20	9.11	9.14	-20	6,118	-0.33%
2022/01/18	2	9.10	4	9.14	9.05	-2	6,058	-0.03%
2022/01/17	9	9.14	14	9.30	9.14	-5	5,960	-0.08%
2022/01/14	9	9.16	10	9.22	9.19	-1	5,781	-0.02%
2022/01/13	23	9.11	45	9.17	9.18	-22	5,749	-0.38%
2022/01/12	2	9.00	16	9.08	9.05	-14	5,542	-0.25%
2022/01/11	0	0.00	2	8.94	8.92	-2	5,476	-0.04%
2022/01/10	0	0.00	3	8.94	8.92	-3	5,469	-0.05%
2022/01/07	2	9.03	5	8.94	8.93	-3	5,480	-0.05%
2022/01/06	2	8.99	8	9.00	8.96	-6	5,450	-0.11%
2022/01/05	8	8.95	1	9.04	8.99	7	5,465	0.13%
2022/01/03	1	9.05	7	8.97	8.97	-6	5,519	-0.11%
2021/12/30	2	9.08	12	9.10	9.06	-10	5,507	-0.18%
2021/12/29	0	9.05	11	8.97	9.07	-11	5,467	-0.20%
2021/12/28	0	0.00	1	8.94	8.93	-1	5,328	-0.02%
2021/12/27	0	0.00	10	8.95	8.92	-10	5,360	-0.19%
2021/12/24	0	0.00	4	8.86	8.88	-4	5,362	-0.07%
2021/12/23	0	0.00	20	8.83	8.85	-20	5,377	-0.37%
2021/12/22	0	0.00	2	8.86	8.83	-2	5,383	-0.04%
2021/12/21	8	8.85	0	0.00	8.85	8	5,379	0.15%
2021/12/20	57	8.85	50	8.82	8.82	7	5,426	0.13%
2021/12/17	0	0.00	10	8.89	8.87	-10	5,455	-0.18%
2021/12/16	3	8.81	0	0.00	8.81	3	5,501	0.05%
2021/12/15	16	8.79	0	0.00	8.80	16	5,552	0.29%
2021/12/14	1	8.80	5	8.83	8.78	-4	5,678	-0.07%
2021/12/13	0	0.00	16	8.88	8.89	-16	5,754	-0.28%
2021/12/10	12	8.80	68	8.80	8.79	-56	5,787	-0.97%
2021/12/09	1	8.85	0	0.00	8.86	1	5,909	0.02%
2021/12/08	0	0.00	10	8.89	8.85	-10	6,237	-0.16%
2021/12/07	0	0.00	4	8.80	8.86	-4	6,252	-0.06%
2021/12/06	2	8.78	16	8.80	8.79	-14	6,230	-0.22%
2021/12/02	2	8.78	31	8.77	8.75	-29	6,292	-0.46%
2021/12/01	0	0.00	5	8.80	8.83	-5	6,299	-0.08%
2021/11/30	1	8.77	1	8.80	8.77	0	6,364	0.00%
2021/11/29	15	8.76	5	8.70	8.77	10	6,390	0.16%
2021/11/26	22	8.92	24	8.97	8.88	-2	6,453	-0.03%
2021/11/25	5	9.04	2	9.05	9.07	3	6,471	0.05%
2021/11/24	0	9.05	5	9.04	9.03	-5	6,625	-0.08%
2021/11/23	44	9.04	3	9.01	8.98	41	6,646	0.62%
2021/11/22	33	9.08	78	9.09	9.08	-45	6,615	-0.68%
2021/11/19	59	9.16	5	9.14	9.12	54	6,676	0.81%
2021/11/18	6	9.10	52	9.15	9.12	-46	6,635	-0.69%
2021/11/17	19	8.98	9	9.01	9.00	10	6,526	0.15%
2021/11/16	32	9.01	3	8.96	8.95	29	6,510	0.45%
2021/11/15	66	8.98	0	0.00	8.94	66	6,501	1.02%
2021/11/12	8	9.08	0	0.00	9.08	8	6,443	0.12%
2021/11/11	22	9.11	62	9.13	9.09	-40	6,459	-0.62%
2021/11/10	43	9.18	51.1	9.24	9.13	-8.1	6,443	-0.13%
2021/11/09	64	9.12	7	9.10	9.07	57	6,288	0.91%
2021/11/08	70	9.23	13	9.29	9.15	57	6,103	0.93%
2021/11/05	20	9.22	152	9.25	9.39	-132	5,776	-2.29%	大賣/鉅額交易
2021/11/04	10	9.06	121	9.04	9.01	-111	5,229	-2.12%	大賣/鉅額交易
2021/11/03	0	8.86	30	8.93	8.91	-30	5,085	-0.59%
2021/11/02	3	8.84	15	8.86	8.80	-12	5,014	-0.24%
2021/11/01	13	8.86	14	8.88	8.88	-1	5,087	-0.02%
2021/10/29	0	0.00	3	8.78	8.78	-3	5,051	-0.06%
2021/10/28	5	8.80	0	0.00	8.83	5	5,142	0.10%
2021/10/27	0	0.00	0.6	8.76	8.77	-0.6	5,165	-0.01%
2021/10/26	1	8.76	0	0.00	8.76	1	5,186	0.02%
2021/10/25	0	0.00	2	8.75	8.76	-2	5,189	-0.04%
2021/10/22	3	8.93	0	0.00	8.83	3	5,213	0.06%
2021/10/21	0	0.00	2	8.78	9.04	-2	5,193	-0.04%
2021/10/20	0	8.76	1	8.75	8.69	-1	5,137	-0.02%
2021/10/19	0	0.00	3	8.71	8.71	-3	5,285	-0.06%
2021/10/14	1	8.58	2	8.60	8.58	-1	5,507	-0.02%
2021/10/13	2	8.53	0	0.00	8.55	2	5,578	0.04%
2021/10/12	25	8.58	25	8.56	8.57	0	5,670	0.00%
2021/10/08	3	8.52	2	8.51	8.48	1	5,674	0.02%
2021/10/07	0	0.00	3	8.38	8.45	-3	5,766	-0.05%
2021/10/06	6	8.30	1	8.32	8.25	5	5,905	0.08%
2021/10/05	1	8.32	0	0.00	8.40	1	5,964	0.02%
2021/10/04	1	8.42	26	8.36	8.37	-25	6,067	-0.41%
2021/10/01	8.1	8.60	30	8.54	8.53	-21.9	6,069	-0.36%
2021/09/30	18	8.64	0	0.00	8.69	18	6,143	0.29%
2021/09/27	53	8.66	20	8.67	8.70	33	6,439	0.51%
2021/09/24	20	8.60	0	0.00	8.59	20	6,635	0.30%
2021/09/23	6	8.59	0	0.00	8.58	6	6,714	0.09%
2021/09/22	18	8.62	0	0.00	8.64	18	6,740	0.27%
2021/09/17	182	9.05	32	9.04	9.08	150	6,739	2.23%	大買/鉅額交易
2021/09/16	29	9.04	0	0.00	9.03	29	6,737	0.43%
2021/09/14	23	9.15	40	9.15	9.08	-17	6,816	-0.25%
2021/09/13	1	9.09	71	9.08	9.11	-70	6,740	-1.04%
2021/09/10	0	0.00	3	8.99	8.96	-3	6,525	-0.05%
2021/09/09	0	0.00	7	8.84	8.84	-7	6,543	-0.11%
2021/09/08	1	8.85	0	0.00	8.83	1	6,607	0.02%
2021/09/03	0	0.00	2	8.92	8.91	-2	6,667	-0.03%
2021/09/02	40	8.84	4	8.84	8.82	36	6,701	0.54%
2021/09/01	2	8.94	5	9.00	8.95	-3	6,683	-0.04%
2021/08/31	1	8.95	32	8.98	8.98	-31	6,581	-0.47%
2021/08/30	0	0.00	29	8.84	8.92	-29	6,577	-0.44%
2021/08/26	0.1	8.71	1	8.64	8.66	-0.9	6,702	-0.01%
2021/08/25	0	0.00	5	8.56	8.66	-5	6,919	-0.07%
2021/08/24	4	8.50	0	0.00	8.49	4	6,896	0.06%
2021/08/23	0	0.00	6	8.43	8.45	-6	7,014	-0.09%
2021/08/20	5	8.32	0	0.00	8.24	5	7,203	0.07%
2021/08/19	6	8.38	0	0.00	8.32	6	7,253	0.08%
2021/08/18	0.1	8.38	25	8.42	8.51	-24.9	7,494	-0.33%
2021/08/17	1	8.55	0	0.00	8.46	1	7,572	0.01%
2021/08/16	1	8.72	2	8.80	8.63	-1	7,608	-0.01%
2021/08/13	6	8.82	0	0.00	8.80	6	7,637	0.08%
2021/08/11	1	8.90	0	0.00	8.83	1	7,953	0.01%
2021/08/10	2	8.90	37	9.00	8.90	-35	8,251	-0.42%
2021/08/09	0	0.00	10	8.95	8.91	-10	8,716	-0.11%
2021/08/06	4	8.87	0	0.00	8.88	4	8,959	0.04%
2021/08/05	7	8.91	41	8.92	8.89	-34	9,344	-0.36%
2021/08/04	20	8.86	0	0.00	8.88	20	10,142	0.20%
2021/08/03	5	8.81	9	8.89	8.88	-4	10,686	-0.04%
2021/08/02	5	8.71	0	0.00	8.78	5	10,861	0.05%
2021/07/30	1	8.75	6	8.74	8.71	-5	11,124	-0.04%
2021/07/29	10	8.76	0	0.00	8.78	10	11,475	0.09%
2021/07/28	14	8.75	1	8.72	8.74	13	11,760	0.11%
2021/07/27	22	8.88	11	8.87	8.86	11	12,590	0.09%
2021/07/26	1	8.89	28	8.94	8.89	-27	13,105	-0.21%
2021/07/23	30	8.82	17	8.83	8.90	13	14,266	0.09%
2021/07/22	18	8.62	20	8.65	8.63	-2	14,785	-0.01%
2021/07/21	28	8.69	1	8.81	8.65	27	15,431	0.17%
2021/07/20	0	8.85	5	8.83	8.80	-5	16,210	-0.03%
2021/07/19	8	8.90	30	8.91	8.91	-22	18,742	-0.12%
2021/07/16	0	0.00	4	8.93	8.90	-4	21,815	-0.02%
2021/07/15	5	8.85	13	8.85	8.86	-8	22,189	-0.04%
2021/07/14	15	8.76	4	8.80	8.75	11	23,180	0.05%
2021/07/13	52	8.94	2	8.92	8.85	50	23,790	0.21%
2021/07/12	6	8.98	0	0.00	8.96	6	23,872	0.03%
2021/07/09	20	9.01	55	9.01	8.97	-35	24,263	-0.14%
2021/07/08	30	9.05	31	9.08	9.05	-1	24,433	0.00%
2021/07/07	8	9.07	34	9.10	9.04	-26	24,871	-0.10%
2021/07/05	57	9.01	0	0.00	9.04	57	25,312	0.23%
2021/07/02	77	9.04	57	9.14	9.01	20	25,414	0.08%
2021/07/01	52	9.02	45	9.11	9.00	7	25,368	0.03%
2021/06/30	6	8.96	25	8.99	8.94	-19	25,199	-0.08%
2021/06/29	35	8.92	6	8.94	8.90	29	25,170	0.12%
2021/06/28	43	9.01	12	9.05	8.99	31	25,123	0.12%
2021/06/25	6	9.07	3	9.09	9.03	3	25,133	0.01%
2021/06/24	20	9.12	50	9.14	9.14	-30	25,110	-0.12%
2021/06/23	81	9.00	10	9.00	9.00	71	25,005	0.28%
2021/06/22	2	8.97	11	9.03	8.97	-9	25,009	-0.04%
2021/06/21	27.6	8.91	3	8.89	8.89	24.6	25,125	0.10%
2021/06/17	3	9.09	0	0.00	9.09	3	25,285	0.01%
2021/06/16	0	0.00	4	9.10	9.06	-4	25,458	-0.02%
2021/06/15	24	9.03	22	9.11	9.07	2	25,985	0.01%
2021/06/11	2	9.02	11	9.03	9.00	-9	25,989	-0.03%
2021/06/10	16	8.96	22	8.95	8.98	-6	26,001	-0.02%
2021/06/09	0	0.00	91	9.07	9.02	-91	25,990	-0.35%
2021/06/08	5	9.10	0.5	9.08	9.07	4.5	25,997	0.02%
2021/06/07	12	9.09	2	9.13	9.06	10	26,055	0.04%
2021/06/04	7	9.26	2	9.26	9.20	5	25,989	0.02%
2021/06/03	39	9.36	6	9.50	9.36	33	25,963	0.13%
2021/06/02	5	9.14	11	9.19	9.18	-6	25,793	-0.02%
2021/06/01	1	9.01	2	9.04	9.04	-1	25,615	0.00%
2021/05/31	1	9.00	11	9.10	9.00	-10	25,654	-0.04%
2021/05/28	45	9.02	7	9.03	9.01	38	25,598	0.15%
2021/05/27	15	8.91	0	0.00	8.91	15	25,503	0.06%
2021/05/26	33	8.90	30	8.93	8.93	3	25,520	0.01%
2021/05/25	37	8.95	90	9.02	8.93	-53	25,292	-0.21%
2021/05/24	10	8.92	11	9.00	8.96	-1	25,310	0.00%
2021/05/21	20	8.91	21	8.91	8.92	-1	25,371	0.00%
2021/05/20	4	8.82	11.1	8.97	8.77	-7.1	25,376	-0.03%
2021/05/19	17	8.85	224.9	8.88	8.88	-207.9	25,292	-0.82%	大賣/鉅額交易
2021/05/18	226.4	8.69	54	8.45	8.77	172.4	25,200	0.68%	大買/鉅額交易
2021/05/17	96	8.38	12	8.28	8.04	84	25,059	0.34%
2021/05/14	91	8.88	147	8.88	8.92	-56	24,531	-0.23%	大賣/
2021/05/13	10	9.01	16	8.95	8.95	-6	24,282	-0.02%
2021/05/12	172	9.46	58	9.31	9.15	114	23,904	0.48%	大買/鉅額交易
2021/05/11	105	10.18	71	10.05	10.05	34	23,032	0.15%	大買/
2021/05/10	17	10.31	21	10.45	10.45	-4	22,545	-0.02%
2021/05/07	11	10.23	4	10.28	10.25	7	22,474	0.03%
2021/05/06	29	10.27	90	10.32	10.20	-61	22,267	-0.27%
2021/05/05	104	10.18	85	10.22	10.15	19	21,959	0.09%	大買/
2021/05/04	200	10.09	518	10.00	9.98	-318	21,897	-1.45%	大買/大賣/鉅額交易
2021/05/03	86	10.52	24	10.63	10.40	62	21,130	0.29%
2021/04/29	102.4	10.70	48	10.76	10.80	54.4	20,756	0.26%	大買/
2021/04/28	61	10.35	76	10.46	10.55	-15	19,900	-0.08%
2021/04/27	90.3	10.65	70	10.62	10.45	20.3	19,460	0.10%
2021/04/26	700.5	10.70	104	10.69	10.65	596.5	19,166	3.11%	大買/大賣/鉅額交易
2021/04/23	297	11.32	267	11.35	11.05	30	18,381	0.16%	大買/大賣/
2021/04/22	176	10.81	208.1	10.82	11.10	-32.1	16,093	-0.20%	大買/大賣/
2021/04/21	21	10.03	28	10.05	10.10	-7	13,194	-0.05%
2021/04/20	205	9.99	150.2	10.06	10.10	54.8	12,851	0.43%	大買/大賣/
2021/04/19	78	9.85	84	9.76	9.90	-6	12,155	-0.05%
2021/04/16	37	9.50	68	9.50	9.51	-31	11,828	-0.26%
2021/04/15	55	9.49	63	9.49	9.51	-8	11,929	-0.07%
2021/04/14	8	9.30	11	9.23	9.28	-3	11,754	-0.03%
2021/04/13	21	9.46	38	9.44	9.18	-17	12,099	-0.14%
2021/04/12	26	9.19	179	9.26	9.32	-153	11,918	-1.28%	大賣/鉅額交易
2021/04/09	0	9.07	97	9.12	9.10	-97	12,116	-0.80%
2021/04/08	20	9.05	161	9.04	9.05	-141	12,404	-1.14%	大賣/鉅額交易
2021/04/07	47.4	8.90	13	8.94	9.00	34.4	13,048	0.26%
2021/04/06	30	8.89	29	8.91	8.90	1	13,894	0.01%
2021/04/01	4	8.88	0	0.00	8.89	4	14,778	0.03%
2021/03/31	57.3	8.92	0.5	8.98	8.94	56.8	15,087	0.38%
2021/03/30	10	8.95	0	0.00	8.96	10	15,499	0.06%
2021/03/29	5.7	8.91	2	8.90	8.93	3.7	15,755	0.02%
2021/03/26	11	8.79	26	8.80	8.83	-15	16,693	-0.09%
2021/03/25	14.1	8.71	0	0.00	8.70	14.1	16,838	0.08%
2021/03/24	41.2	8.72	0	0.00	8.71	41.2	16,979	0.24%
2021/03/23	134	8.85	10	8.88	8.82	124	16,972	0.73%	大買/鉅額交易
2021/03/22	11.2	8.90	26	8.86	8.91	-14.8	17,138	-0.09%
2021/03/19	74	9.02	51	9.01	9.01	23	17,440	0.13%
2021/03/18	51	9.16	74	9.15	9.16	-23	18,251	-0.13%
2021/03/17	49	8.98	2	8.97	8.96	47	17,861	0.26%
2021/03/16	5.4	8.97	0	0.00	9.00	5.4	18,116	0.03%
2021/03/15	2	8.98	10	8.99	8.96	-8	18,643	-0.04%
2021/03/12	20.5	8.99	18	9.01	9.00	2.5	19,372	0.01%
2021/03/11	22	9.09	21	9.07	9.06	1	19,676	0.01%
2021/03/10	4	9.01	7	9.04	9.00	-3	20,282	-0.01%
2021/03/09	1	8.93	10	9.01	8.96	-9	21,948	-0.04%
2021/03/08	26	8.96	15	9.02	8.92	11	23,443	0.05%
2021/03/05	27	8.97	0	0.00	8.95	27	26,014	0.10%
2021/03/04	8	9.04	0	0.00	9.01	8	27,208	0.03%
2021/03/03	1	9.00	43	8.95	9.04	-42	27,421	-0.15%
2021/03/02	10	9.08	102	9.02	8.96	-92	27,600	-0.33%	大賣/
2021/02/26	6	8.97	20	9.06	9.09	-14	27,636	-0.05%
2021/02/25	1	8.98	0	0.00	9.03	1	27,640	0.00%
2021/02/24	8	9.02	10	8.98	8.96	-2	27,639	-0.01%
2021/02/23	6	9.11	29	9.14	9.13	-23	27,486	-0.08%
2021/02/22	1	9.02	8	9.00	9.01	-7	27,364	-0.03%
2021/02/19	7	8.89	0	0.00	8.99	7	27,316	0.03%
2021/02/18	46	9.01	1	9.04	9.01	45	27,282	0.16%
2021/02/17	0	8.61	7	8.94	8.91	-7	27,204	-0.03%
2021/02/05	1.2	8.63	0	0.00	8.57	1.2	27,010	0.00%
2021/02/04	0	0.00	85	8.61	8.63	-85	27,083	-0.31%
2021/02/02	7	8.57	11	8.53	8.57	-4	27,246	-0.01%
2021/02/01	0.2	8.42	0	8.42	8.47	0.2	27,357	0.00%
2021/01/29	106	8.52	1	8.44	8.34	105	27,278	0.38%	大買/鉅額交易
2021/01/28	10	8.62	8	8.67	8.64	2	27,095	0.01%
2021/01/27	0	0.00	2	8.79	8.80	-2	27,005	-0.01%
2021/01/26	21.5	8.86	0	0.00	8.80	21.5	26,952	0.08%
2021/01/25	4	8.90	10	9.04	8.99	-6	26,723	-0.02%
2021/01/22	32	8.92	0	0.00	8.94	32	26,656	0.12%
2021/01/21	7	9.14	126	9.30	9.04	-119	26,503	-0.45%	大賣/鉅額交易
2021/01/20	20	8.96	10	8.97	8.97	10	26,179	0.04%
2021/01/19	42	9.14	33	9.29	9.20	9	25,958	0.03%
2021/01/18	2	8.99	20	9.01	8.98	-18	25,545	-0.07%
2021/01/15	26.8	8.98	23	9.10	9.08	3.8	25,420	0.01%
2021/01/14	25.3	9.16	11	9.17	9.14	14.3	25,126	0.06%
2021/01/13	15	9.37	11	9.38	9.29	4	24,880	0.02%
2021/01/12	45	9.28	106	9.38	9.25	-61	24,771	-0.25%	大賣/
2021/01/11	21	9.55	162	9.55	9.51	-141	24,398	-0.58%	大賣/鉅額交易
2021/01/08	15	9.79	25	9.94	9.78	-10	24,098	-0.04%
2021/01/07	8	9.97	15	10.00	9.94	-7	23,797	-0.03%
2021/01/06	26	9.92	120	9.96	9.79	-94	23,490	-0.40%	大賣/
2021/01/05	15	10.08	39	10.06	10.05	-24	22,877	-0.10%
2021/01/04	235	10.35	129	10.26	10.25	106	22,612	0.47%	大買/大賣/鉅額交易
2020/12/31	19	10.00	208	10.00	10.00	-189	22,054	-0.86%	大賣/鉅額交易
2020/12/30	119	10.16	137	10.03	10.00	-18	21,622	-0.08%	大買/大賣/
2020/12/29	125	10.32	62.1	10.34	10.35	62.9	20,837	0.30%	大買/
2020/12/28	57	9.98	95	9.97	10.10	-38	19,890	-0.19%
2020/12/25	20	9.83	63	9.79	9.70	-43	18,950	-0.23%
2020/12/24	29.3	9.61	28	9.70	9.60	1.3	18,625	0.01%
2020/12/23	141	9.47	45	9.46	9.48	96	18,262	0.53%	大買/
2020/12/22	112	9.55	119	9.61	9.39	-7	18,028	-0.04%	大買/大賣/
2020/12/21	26	9.32	11	9.32	9.31	15	17,152	0.09%
2020/12/18	7.9	9.29	79	9.28	9.29	-71.1	17,057	-0.42%
2020/12/17	26	9.25	10	9.23	9.23	16	17,001	0.09%
2020/12/16	106	9.34	60	9.40	9.27	46	16,876	0.27%	大買/
2020/12/15	52	9.27	80	9.31	9.21	-28	16,610	-0.17%
2020/12/14	295	9.33	145	9.31	9.46	150	16,176	0.93%	大買/大賣/鉅額交易
2020/12/11	67	8.81	15	8.92	8.81	52	15,284	0.34%
2020/12/10	121	9.03	153	8.99	8.90	-32	15,159	-0.21%	大買/大賣/
2020/12/09	41	8.93	38	8.90	8.92	3	14,908	0.02%
2020/12/08	199	8.76	92	8.80	8.70	107	14,513	0.74%	大買/鉅額交易
2020/12/07	146	9.13	67	9.19	9.12	79	13,856	0.57%	大買/
2020/12/04	182	9.18	76	9.25	9.28	106	13,621	0.78%	大買/鉅額交易
2020/12/03	347.6	9.55	276	9.32	9.28	71.6	13,063	0.55%	大買/大賣/
2020/12/02	143.5	9.55	317	9.53	9.65	-173.5	11,706	-1.48%	大買/大賣/鉅額交易
2020/12/01	959.5	9.23	768	9.19	9.10	191.5	10,290	1.86%	大買/大賣/鉅額交易
2020/11/30	56	8.70	81	8.90	8.99	-25	7,751	-0.32%
2020/11/27	16	8.09	38	8.12	8.18	-22	6,575	-0.33%
2020/11/26	18	8.02	21	8.00	8.04	-3	6,331	-0.05%
2020/11/25	2	7.82	23	7.86	7.88	-21	6,286	-0.33%
2020/11/24	11	7.75	3	7.75	7.76	8	6,251	0.13%
2020/11/23	20	7.71	20	7.70	7.71	0	6,323	0.00%
2020/11/20	0	0.00	10	7.66	7.68	-10	6,314	-0.16%
2020/11/19	0	0.00	30	7.69	7.68	-30	6,397	-0.47%
2020/11/18	5	7.61	3	7.63	7.67	2	6,408	0.03%
2020/11/17	40	7.62	0	0.00	7.59	40	6,565	0.61%
2020/11/16	5	7.59	20	7.62	7.59	-15	6,767	-0.22%
2020/11/12	3	7.62	21	7.60	7.61	-18	7,017	-0.26%
2020/11/11	5	7.73	71	7.68	7.74	-66	7,425	-0.89%
2020/11/10	23	7.64	0	0.00	7.63	23	7,482	0.31%
2020/11/09	102	7.59	20	7.56	7.64	82	7,573	1.08%	大買/
2020/11/06	7	7.45	21	7.41	7.44	-14	7,658	-0.18%
2020/11/05	6	7.45	8	7.42	7.44	-2	7,813	-0.03%
2020/11/04	13	7.39	19	7.41	7.40	-6	7,997	-0.08%
2020/11/03	20	7.38	10	7.40	7.41	10	8,113	0.12%
2020/11/02	10	7.36	10	7.33	7.34	0	8,148	0.00%
2020/10/30	11	7.40	0	0.00	7.33	11	8,185	0.13%
2020/10/29	16	7.34	32	7.38	7.40	-16	8,239	-0.19%
2020/10/28	1	7.49	0	0.00	7.48	1	8,244	0.01%
2020/10/27	6	7.52	7	7.53	7.56	-1	8,195	-0.01%
2020/10/26	54	7.54	38	7.54	7.56	16	8,174	0.20%
2020/10/22	0	0.00	68	7.45	7.45	-68	8,276	-0.82%
2020/10/21	2	7.48	0	0.00	7.50	2	8,350	0.02%
2020/10/19	0	0.00	2	7.49	7.52	-2	8,745	-0.02%
2020/10/16	13	7.51	50	7.48	7.44	-37	8,838	-0.42%
2020/10/15	0	0.00	10	7.59	7.55	-10	8,802	-0.11%
2020/10/14	70	7.57	13	7.58	7.56	57	8,831	0.65%
2020/10/13	11	7.55	0	0.00	7.55	11	9,202	0.12%
2020/10/12	5	7.65	70	7.61	7.63	-65	9,177	-0.71%
2020/10/08	10	7.67	0	0.00	7.64	10	9,236	0.11%
2020/10/07	20	7.66	0	0.00	7.63	20	9,282	0.22%
2020/10/05	1	7.54	5	7.50	7.52	-4	9,497	-0.04%
2020/09/30	5	7.58	0	0.00	7.54	5	9,557	0.05%
2020/09/29	20	7.55	0	0.00	7.55	20	9,636	0.21%
2020/09/25	1	7.39	1	7.50	7.46	0	9,578	0.00%
2020/09/24	50	7.55	7	7.57	7.51	43	9,479	0.45%
2020/09/23	101	7.88	3	7.82	7.79	98	9,314	1.05%	大買/
2020/09/22	31	8.16	0	0.00	8.09	31	9,202	0.34%
2020/09/21	21	8.25	3	8.23	8.25	18	9,054	0.20%
2020/09/18	4	8.27	0	0.00	8.24	4	9,018	0.04%
2020/09/17	23	8.24	3	8.22	8.26	20	8,992	0.22%
2020/09/16	49	8.22	12	8.30	8.20	37	8,960	0.41%
2020/09/15	2	8.32	0	0.00	8.31	2	8,881	0.02%
2020/09/14	3	8.33	1	8.36	8.34	2	8,859	0.02%
2020/09/11	2	8.33	17	8.35	8.34	-15	8,839	-0.17%
2020/09/10	53	8.40	24	8.41	8.39	29	8,717	0.33%
2020/09/09	15	8.20	2	8.37	8.32	13	8,627	0.15%
2020/09/08	15	8.32	22	8.30	8.29	-7	8,513	-0.08%
2020/09/07	5	8.33	36	8.39	8.30	-31	8,457	-0.37%
2020/09/04	0	0.00	30	8.20	8.16	-30	8,184	-0.37%
2020/09/03	0	0.00	33	8.11	8.12	-33	8,110	-0.41%
2020/09/02	69	8.09	0	0.00	8.08	69	8,035	0.86%
2020/09/01	11	8.14	0	0.00	8.16	11	8,047	0.14%
2020/08/31	5	8.20	18	8.27	8.17	-13	8,022	-0.16%
2020/08/28	5	8.06	32	8.15	8.12	-27	7,868	-0.34%
2020/08/27	5	8.09	224	8.10	8.10	-219	7,843	-2.79%	大賣/鉅額交易
2020/08/26	10	8.03	1	8.01	8.00	9	7,693	0.12%
2020/08/25	0	0.00	40	8.08	8.01	-40	7,963	-0.50%
2020/08/24	45	7.95	3	7.92	7.97	42	7,889	0.53%
2020/08/21	10	8.00	110	8.04	7.95	-100	7,870	-1.27%	大賣/
2020/08/20	106	7.90	58	7.83	7.77	48	7,681	0.62%	大買/
2020/08/19	3	8.15	32	8.14	8.10	-29	7,487	-0.39%
2020/08/18	38	8.07	14	8.14	8.11	24	7,395	0.32%
2020/08/17	212	8.22	115	8.10	8.15	97	7,234	1.34%	大買/大賣/
2020/08/14	70	7.75	111	7.68	7.84	-41	6,715	-0.61%	大賣/
2020/08/13	199	7.96	17	7.89	7.77	182	6,556	2.78%	大買/鉅額交易
2020/08/12	28	8.02	33	8.07	8.01	-5	6,386	-0.08%
2020/08/11	16	7.97	33	8.00	8.00	-17	6,152	-0.28%
2020/08/10	0	0.00	38	7.91	7.99	-38	6,005	-0.63%
2020/08/07	10	7.73	19	7.83	7.75	-9	5,832	-0.15%
2020/08/06	1	7.71	23	7.71	7.71	-22	5,736	-0.38%
2020/08/05	4	7.69	2	7.74	7.70	2	5,722	0.03%
2020/08/04	0	0.00	3	7.67	7.69	-3	5,730	-0.05%
2020/08/03	30	7.50	20	7.50	7.53	10	5,657	0.18%
2020/07/31	10	7.43	0	0.00	7.47	10	5,632	0.18%
2020/07/30	25	7.48	0	0.00	7.45	25	5,661	0.44%
2020/07/29	0	0.00	2	7.45	7.46	-2	5,665	-0.04%
2020/07/28	1	7.30	14	7.30	7.26	-13	5,673	-0.23%
2020/07/27	3	7.42	0	0.00	7.36	3	5,707	0.05%
2020/07/24	7	7.63	0	0.00	7.57	7	5,689	0.12%
2020/07/23	15	7.73	14	7.71	7.73	1	5,572	0.02%
2020/07/22	1	7.54	2	7.55	7.52	-1	5,354	-0.02%
2020/07/21	0	0.00	5	7.43	7.44	-5	5,245	-0.10%
2020/07/17	29	7.48	73	7.58	7.39	-44	5,250	-0.84%
2020/07/15	3	7.20	3	7.18	7.18	0	4,939	0.00%
2020/07/14	80	7.29	9	7.28	7.28	71	4,911	1.45%
2020/07/13	20	7.34	2	7.41	7.39	18	4,844	0.37%
2020/07/10	4	7.31	0	0.00	7.23	4	4,793	0.08%
2020/07/09	0	0.00	21	7.30	7.27	-21	4,711	-0.45%
2020/07/08	0	0.00	2	7.25	7.26	-2	4,709	-0.04%
2020/07/07	0	0.00	1	7.18	7.17	-1	4,781	-0.02%
2020/07/06	3	7.13	27	7.16	7.17	-24	4,927	-0.49%
2020/07/03	30	7.11	0	0.00	7.07	30	4,996	0.60%
2020/07/02	10	7.09	0	0.00	7.10	10	5,039	0.20%
2020/07/01	0	0.00	3	7.12	7.07	-3	5,102	-0.06%
2020/06/29	1	7.02	0	0.00	7.00	1	5,223	0.02%
2020/06/18	0	0.00	2	7.09	7.09	-2	5,601	-0.04%
2020/06/17	0	0.00	3	7.10	7.08	-3	5,608	-0.05%
2020/06/16	0	0.00	9	7.01	7.02	-9	5,670	-0.16%
2020/06/12	9	6.84	2	6.85	6.87	7	5,879	0.12%
2020/06/11	12	6.99	13	7.03	6.96	-1	5,947	-0.02%
2020/06/10	0	0.00	1	7.20	7.14	-1	6,000	-0.02%
2020/06/09	2	7.09	0	0.00	7.08	2	6,217	0.03%
2020/06/08	3	7.15	0	0.00	7.12	3	6,344	0.05%
2020/06/05	3	7.03	13	7.05	7.05	-10	6,283	-0.16%
2020/06/04	14	7.05	16	7.07	7.03	-2	6,318	-0.03%
2020/06/03	5	6.96	11	6.96	6.97	-6	6,333	-0.09%
2020/06/01	25	6.85	4	6.87	6.83	21	6,223	0.34%
2020/05/26	2	6.78	0	0.00	6.76	2	5,980	0.03%
2020/05/25	10	6.74	0	0.00	6.75	10	5,958	0.17%
2020/05/22	11	6.77	0	0.00	6.73	11	6,036	0.18%
2020/05/21	0	0.00	1	6.90	6.88	-1	6,019	-0.02%
2020/05/19	1	6.84	10	6.86	6.94	-9	5,998	-0.15%
2020/05/18	1	6.77	0	0.00	6.75	1	5,956	0.02%
2020/05/15	3	6.80	1	6.76	6.74	2	5,955	0.03%
2020/05/14	20	6.80	10	6.80	6.78	10	5,935	0.17%
2020/05/13	2	6.88	3	6.87	6.87	-1	5,914	-0.02%
2020/05/12	6	6.93	0	0.00	6.94	6	5,920	0.10%
2020/05/11	0	0.00	6	7.01	6.98	-6	5,906	-0.10%
2020/05/08	2	6.93	2	6.95	6.93	0	5,884	0.00%
2020/05/06	3	6.86	0	0.00	6.83	3	5,876	0.05%
2020/05/04	10	6.96	0	0.00	6.90	10	5,870	0.17%
2020/04/30	21	7.11	13	7.14	7.12	8	5,819	0.14%
2020/04/29	23	6.99	0	0.00	6.98	23	5,752	0.40%
2020/04/28	11	6.90	20	6.88	6.90	-9	5,713	-0.16%
2020/04/27	225	6.78	25	6.80	6.83	200	5,776	3.46%	大買/鉅額交易
2020/04/22	3	6.55	5	6.49	6.58	-2	5,635	-0.04%
2020/04/21	20	6.56	0	0.00	6.42	20	5,594	0.36%
2020/04/20	10	6.77	0	0.00	6.77	10	5,570	0.18%
2020/04/17	5	6.83	20	6.93	6.79	-15	5,616	-0.27%
2020/04/15	70	6.93	21	6.89	6.84	49	5,639	0.87%
2020/04/14	0	0.00	2	6.80	6.83	-2	5,629	-0.04%
2020/04/13	10	6.80	10	6.82	6.75	0	5,567	0.00%
2020/04/10	3	6.62	22	6.65	6.70	-19	5,539	-0.34%
2020/04/08	50	6.15	51	6.11	6.15	-1	5,245	-0.02%
2020/04/07	22	6.00	0	0.00	6.01	22	5,144	0.43%
2020/04/06	1	5.89	50	5.94	5.96	-49	5,128	-0.96%
2020/03/31	82	5.86	40	5.87	5.85	42	5,206	0.81%
2020/03/30	24	5.67	22	5.69	5.72	2	5,130	0.04%
2020/03/26	1	5.58	40	5.61	5.68	-39	5,054	-0.77%
2020/03/25	120	5.54	110	5.58	5.56	10	5,031	0.20%	大買/大賣/
2020/03/24	60	5.40	30	5.43	5.32	30	4,822	0.62%
2020/03/20	7	5.19	15	5.22	5.28	-8	4,751	-0.17%
2020/03/19	10	5.01	0	0.00	5.00	10	4,683	0.21%
2020/03/18	2	5.55	0	0.00	5.55	2	4,495	0.04%
2020/03/17	0	0.00	49	5.49	5.65	-49	4,436	-1.10%
2020/03/16	18	6.00	44	5.88	5.74	-26	4,318	-0.60%
2020/03/13	50	5.92	0	0.00	6.04	50	4,255	1.18%
2020/03/12	14	6.64	98	6.74	6.47	-84	3,951	-2.13%
2020/03/10	7	6.93	40	6.95	6.98	-33	3,811	-0.87%
2020/03/09	12	7.02	0	0.00	7.00	12	3,823	0.31%
2020/03/06	1	7.15	0	0.00	7.16	1	3,764	0.03%
2020/03/05	0	0.00	13	7.24	7.23	-13	3,774	-0.34%
2020/03/04	10	7.20	20	7.20	7.21	-10	3,788	-0.26%
2020/03/03	18	7.24	8	7.25	7.24	10	3,782	0.26%
2020/03/02	15	7.10	0	0.00	7.13	15	3,735	0.40%
2020/02/27	3	7.09	15	7.10	7.09	-12	3,693	-0.32%
2020/02/26	5	7.10	0	0.00	7.10	5	3,652	0.14%
2020/02/25	0	7.15	0	0.00	7.14	0	3,659	0.00%
2020/02/20	0	7.27	8	7.29	7.30	-8	3,647	-0.22%
2020/02/19	3	7.27	4	7.29	7.28	-1	3,672	-0.03%
2020/02/17	9	7.27	0	0.00	7.27	9	3,843	0.23%
2020/02/14	11	7.30	0	0.00	7.32	11	3,872	0.28%
2020/02/13	21	7.39	0	0.00	7.32	21	4,175	0.50%
2020/02/11	0	7.27	0	0.00	7.29	0	4,272	0.00%
2020/02/06	0	0.00	1	7.38	7.37	-1	4,348	-0.02%
2020/02/05	3	7.25	0	0.00	7.26	3	4,453	0.07%
2020/02/03	5	7.13	0	0.00	7.18	5	4,517	0.11%
2020/01/31	21	7.27	110	7.24	7.36	-89	4,556	-1.95%	大賣/
2020/01/30	3	7.35	0	0.00	7.24	3	4,588	0.07%
2020/01/14	2	7.71	1	7.81	7.71	1	5,150	0.02%
2020/01/13	3	7.77	0	0.00	7.80	3	5,487	0.05%
2020/01/07	0	0.00	31	7.57	7.56	-31	6,276	-0.49%
2020/01/06	6	7.67	0	0.00	7.62	6	6,445	0.09%
2019/12/31	30	7.79	0	0.00	7.78	30	6,524	0.46%
2019/12/30	20	7.88	0	0.00	7.82	20	6,548	0.31%
2019/12/24	0	0.00	2	7.92	7.86	-2	6,464	-0.03%
2019/12/23	1	7.85	0	0.00	7.82	1	6,836	0.01%
2019/12/18	0	7.90	0	0.00	7.93	0	7,066	0.00%
2019/12/17	100	7.93	0	0.00	7.93	100	7,141	1.40%
2019/12/16	24	7.90	0	0.00	7.88	24	7,097	0.34%
2019/12/11	0	0.00	2	7.91	7.86	-2	7,069	-0.03%
2019/12/10	7	7.84	7	7.90	7.86	0	7,095	0.00%
2019/12/09	0	0.00	10.8	7.83	7.83	-10.8	7,181	-0.15%
2019/12/06	0	0.00	20	7.79	7.79	-20	7,243	-0.28%
2019/12/04	11	7.69	0	0.00	7.71	11	7,360	0.15%
2019/12/03	21	7.76	0	0.00	7.75	21	7,381	0.28%
2019/12/02	5	7.86	27	7.84	7.79	-22	7,366	-0.30%
2019/11/29	2	7.80	0	0.00	7.82	2	7,393	0.03%
2019/11/28	0	0.00	3	7.84	7.84	-3	7,404	-0.04%
2019/11/22	2	7.85	0	0.00	7.78	2	7,534	0.03%
2019/11/20	3	7.81	0	0.00	7.82	3	7,471	0.04%
2019/11/19	10	7.84	5	7.83	7.81	5	7,475	0.07%
2019/11/18	20	7.83	0	0.00	7.82	20	7,452	0.27%
2019/11/15	31	7.84	0	0.00	7.82	31	7,458	0.42%
2019/11/12	43	7.99	3	7.91	7.90	40	7,328	0.55%
2019/11/11	5	7.88	0	0.00	7.85	5	7,017	0.07%
2019/11/08	2	8.05	0	0.00	8.01	2	6,935	0.03%
2019/11/06	2	8.08	0	0.00	8.09	2	6,830	0.03%
2019/11/05	0	0.00	16	8.19	8.14	-16	6,779	-0.24%
2019/11/04	20	8.24	0	0.00	8.12	20	6,762	0.30%
2019/11/01	3	8.12	0	0.00	8.11	3	6,812	0.04%
2019/10/31	2	8.18	0	0.00	8.12	2	6,873	0.03%
2019/10/30	0	8.20	21	8.25	8.26	-21	6,817	-0.31%
2019/10/29	4	8.21	0	0.00	8.18	4	6,717	0.06%
2019/10/28	1	8.26	0	0.00	8.24	1	6,664	0.02%
2019/10/25	1	8.26	0	0.00	8.26	1	6,618	0.02%
2019/10/24	22	8.33	0	0.00	8.31	22	6,553	0.34%
2019/10/23	23	8.30	2	8.45	8.35	21	6,464	0.32%
2019/10/22	3	8.30	25	8.29	8.30	-22	6,240	-0.35%
2019/10/21	26	8.30	91	8.26	8.39	-65	6,043	-1.08%
2019/10/18	5	8.13	0	0.00	8.11	5	5,680	0.09%
2019/10/17	20	8.02	36	8.15	8.16	-16	5,470	-0.29%
2019/10/16	68	8.09	23	8.12	8.00	45	5,140	0.88%
2019/10/15	5	8.03	1	8.04	8.03	4	4,854	0.08%
2019/10/14	13	7.89	106	7.94	7.98	-93	4,692	-1.98%	大賣/
2019/10/09	0	0.00	35	7.72	7.74	-35	4,526	-0.77%
2019/10/08	35	7.87	0	0.00	7.88	35	4,483	0.78%
2019/10/07	2	7.79	0	0.00	7.84	2	4,400	0.05%
2019/10/04	1	7.77	9	7.79	7.78	-8	4,382	-0.18%
2019/10/02	5	7.76	10	7.76	7.75	-5	4,330	-0.12%
2019/09/27	6	7.74	0	0.00	7.76	6	4,278	0.14%
2019/09/26	72	8.06	39	8.20	7.85	33	4,203	0.79%
2019/09/25	31	7.96	0	0.00	8.01	31	3,810	0.81%
2019/09/24	32	8.01	2	7.96	7.96	30	3,862	0.78%
2019/09/23	11	8.06	64	8.12	8.08	-53	3,883	-1.36%
2019/09/20	2	7.92	28	8.00	7.98	-26	3,788	-0.69%
2019/09/17	12	7.92	0	0.00	7.91	12	3,758	0.32%
2019/09/16	2	7.92	0	0.00	7.91	2	3,807	0.05%
2019/09/12	0	0.00	5	7.98	7.96	-5	3,816	-0.13%
2019/09/11	4	7.93	21	7.94	7.93	-17	3,786	-0.45%
2019/09/06	1	7.71	0	0.00	7.70	1	3,593	0.03%
2019/09/05	20	7.66	4	7.67	7.76	16	3,643	0.44%
2019/09/04	0	0.00	20	7.63	7.64	-20	3,612	-0.55%
2019/09/03	40	7.57	20	7.61	7.60	20	3,896	0.51%
2019/09/02	0	0.00	20	7.61	7.63	-20	3,917	-0.51%
2019/08/30	0	0.00	2	7.53	7.54	-2	3,951	-0.05%
2019/08/29	0	0.00	4	7.50	7.47	-4	3,961	-0.10%
2019/08/28	0	0.00	4	7.51	7.52	-4	4,102	-0.10%
2019/08/27	14	7.41	0	0.00	7.35	14	4,141	0.34%
2019/08/26	12	7.43	1	7.42	7.41	11	4,215	0.26%
2019/08/23	2	7.50	0	0.00	7.49	2	4,315	0.05%
2019/08/22	8	7.47	0	0.00	7.46	8	4,484	0.18%
2019/08/16	4	7.35	0	0.00	7.39	4	5,558	0.07%
2019/08/15	0	0.00	80	7.32	7.34	-80	5,860	-1.37%
2019/08/14	23	7.45	0	0.00	7.46	23	5,964	0.39%
2019/08/13	6	7.46	0	0.00	7.44	6	6,127	0.10%
2019/08/08	2	7.44	0	0.00	7.46	2	6,981	0.03%
2019/08/07	2	7.36	3	7.36	7.35	-1	7,187	-0.01%
2019/08/06	0	0.00	3	7.23	7.31	-3	7,336	-0.04%
2019/08/05	0	0.00	19	7.36	7.28	-19	7,347	-0.26%
2019/08/02	7	7.49	17	7.48	7.50	-10	7,226	-0.14%
2019/07/31	2	7.67	0	0.00	7.70	2	7,304	0.03%
2019/07/30	0	0.00	6	7.69	7.69	-6	7,306	-0.08%
2019/07/29	2	7.72	3	7.71	7.71	-1	7,340	-0.01%
2019/07/26	3	7.70	27	7.72	7.70	-24	7,331	-0.33%
2019/07/23	0	0.00	51	7.74	7.74	-51	7,306	-0.70%
2019/07/22	8	7.75	0	0.00	7.73	8	7,309	0.11%
2019/07/19	24	7.77	0	0.00	7.75	24	7,282	0.33%
2019/07/18	1	7.76	39	7.82	7.75	-38	7,333	-0.52%
2019/07/16	28	7.74	80	7.75	7.74	-52	7,439	-0.70%
2019/07/12	0	0.00	7	7.78	7.79	-7	7,452	-0.09%
2019/07/11	23	7.74	0	0.00	7.75	23	7,464	0.31%
2019/07/09	2	7.77	0	0.00	7.75	2	7,459	0.03%
2019/07/05	3	7.81	5	7.80	7.80	-2	7,524	-0.03%
2019/07/04	0	0.00	10	7.83	7.82	-10	7,547	-0.13%
2019/07/03	0	0.00	30	7.82	7.81	-30	7,622	-0.39%
2019/07/02	1	7.75	0	0.00	7.75	1	7,707	0.01%
2019/07/01	18	7.75	0	0.00	7.74	18	7,880	0.23%
2019/06/28	47	7.74	0	0.00	7.77	47	7,823	0.60%
2019/06/27	0	0.00	6	7.89	7.85	-6	8,061	-0.07%
2019/06/25	11	7.83	0	0.00	7.83	11	8,422	0.13%
2019/06/24	4	7.90	0	0.00	7.86	4	8,457	0.05%
2019/06/21	7	7.90	0	0.00	7.93	7	8,445	0.08%
2019/06/20	2	7.96	0	0.00	7.95	2	8,447	0.02%
2019/06/19	6	7.85	0	0.00	7.90	6	8,452	0.07%
2019/06/18	15	7.91	0	0.00	7.82	15	8,680	0.17%
2019/06/14	0	0.00	6	7.93	7.91	-6	8,659	-0.07%
2019/06/13	21	7.92	0	0.00	7.89	21	8,638	0.24%
2019/06/12	4	8.00	1	8.04	7.98	3	8,672	0.03%
2019/06/11	68	8.12	6	8.16	8.03	62	8,608	0.72%
2019/06/10	22	8.36	0	0.00	8.31	22	8,342	0.26%
2019/06/06	7	8.30	2	8.35	8.32	5	8,348	0.06%
2019/06/04	11	8.36	4	8.36	8.32	7	8,312	0.08%
2019/06/03	0	0.00	3	8.43	8.45	-3	8,225	-0.04%
2019/05/31	4	8.40	0	0.00	8.39	4	8,181	0.05%
2019/05/29	23	8.38	2	8.46	8.37	21	8,110	0.26%
2019/05/28	21	8.52	21	8.59	8.32	0	8,080	0.00%
2019/05/27	3	8.50	0	0.00	8.53	3	7,814	0.04%
2019/05/24	3	8.41	0	0.00	8.42	3	7,577	0.04%
2019/05/23	3	8.29	22	8.39	8.36	-19	7,470	-0.25%
2019/05/22	4	8.29	19	8.28	8.31	-15	7,281	-0.21%
2019/05/21	7	8.19	5	8.19	8.21	2	7,051	0.03%
2019/05/20	2	8.10	12	8.14	8.21	-10	7,286	-0.14%
2019/05/17	20	8.24	69	8.26	8.08	-49	7,178	-0.68%
2019/05/16	3	8.15	18	7.99	8.11	-15	6,870	-0.22%
2019/05/14	0	0.00	10	7.80	7.90	-10	6,379	-0.16%
2019/05/13	3	7.82	20	7.84	7.82	-17	6,246	-0.27%
2019/05/09	0	0.00	38	7.88	7.91	-38	6,196	-0.61%
2019/05/07	20	7.78	23	7.78	7.79	-3	6,036	-0.05%
2019/05/06	34	7.75	11	7.76	7.73	23	6,037	0.38%
2019/05/03	4	7.83	4	7.84	7.85	0	6,022	0.00%
2019/05/02	3	7.84	0	0.00	7.83	3	6,015	0.05%
2019/04/29	22	7.78	0	0.00	7.78	22	6,062	0.36%
2019/04/26	0	0.00	40	7.81	7.78	-40	6,123	-0.65%
2019/04/25	6	7.85	0	0.00	7.83	6	6,155	0.10%
2019/04/24	4	7.88	0	0.00	7.82	4	6,492	0.06%
2019/04/23	5	7.93	40	7.87	7.90	-35	6,436	-0.54%
2019/04/22	8	7.72	0	0.00	7.75	8	6,329	0.13%
2019/04/19	20	7.73	0	0.00	7.71	20	6,337	0.32%
2019/04/18	4	7.72	2	7.71	7.71	2	6,431	0.03%
2019/04/17	20	7.77	0	0.00	7.83	20	6,925	0.29%
2019/04/16	6	7.76	0	0.00	7.75	6	6,895	0.09%
2019/04/15	3	7.77	0	0.00	7.80	3	6,894	0.04%
2019/04/11	4	7.87	20	7.84	7.85	-16	6,916	-0.23%
2019/04/10	0	7.82	0	0.00	7.85	0	6,878	0.00%
2019/04/09	1	7.83	2	7.83	7.88	-1	6,869	-0.01%
2019/04/08	1	7.80	0	0.00	7.79	1	6,865	0.01%
2019/04/03	2	7.65	10	7.65	7.69	-8	6,798	-0.12%
2019/04/02	5	7.68	0	0.00	7.65	5	6,776	0.07%
2019/04/01	50	7.74	16	7.74	7.69	34	6,715	0.51%
2019/03/29	44	8.12	6	8.13	8.05	38	6,355	0.60%
2019/03/28	12	8.20	80	8.14	8.10	-68	6,262	-1.09%
2019/03/26	4	8.04	0	0.00	7.97	4	6,015	0.07%
2019/03/25	101	7.96	0	0.00	7.99	101	6,108	1.65%	大買/鉅額交易
2019/03/22	60	8.08	0	0.00	8.04	60	6,086	0.99%
2019/03/18	40	8.00	2	8.00	8.00	38	6,893	0.55%
2019/03/15	2	8.02	3	8.03	8.02	-1	7,059	-0.01%
2019/03/14	40	7.98	4	8.00	7.95	36	7,160	0.50%
2019/03/13	2	8.00	2	8.00	7.96	0	7,344	0.00%
2019/03/12	4	8.00	6	8.03	7.99	-2	7,454	-0.03%
2019/03/11	0	0.00	1	8.00	7.99	-1	7,633	-0.01%
2019/03/08	2	7.88	2	7.84	7.91	0	7,764	0.00%
2019/03/07	26	8.00	0	0.00	7.89	26	7,872	0.33%
2019/03/05	1	7.85	0	0.00	7.92	1	8,223	0.01%
2019/03/04	2	7.93	0	0.00	7.87	2	8,304	0.02%
2019/02/27	10	8.04	11	7.97	7.97	-1	8,516	-0.01%
2019/02/26	0	0.00	4	7.96	7.93	-4	8,401	-0.05%
2019/02/25	0	0.00	25	7.84	7.82	-25	8,358	-0.30%
2019/02/22	5	7.65	7	7.71	7.76	-2	8,381	-0.02%
2019/02/21	0	7.62	10	7.66	7.65	-10	8,349	-0.12%
2019/02/20	0	0.00	6	7.62	7.62	-6	8,327	-0.07%
2019/02/19	23	7.67	6	7.63	7.60	17	8,298	0.20%
2019/02/18	2	7.44	30	7.45	7.47	-28	7,979	-0.35%
2019/02/15	35	7.39	30	7.45	7.38	5	7,936	0.06%
2019/02/14	0	0.00	25	7.39	7.39	-25	7,884	-0.32%
2019/02/13	10	7.41	0	0.00	7.40	10	7,870	0.13%
2019/01/29	3	7.26	0	0.00	7.28	3	7,767	0.04%
2019/01/28	2	7.29	0	0.00	7.26	2	7,867	0.03%
2019/01/24	0	0.00	3	7.32	7.28	-3	8,015	-0.04%
2019/01/23	1	7.30	0	0.00	7.27	1	8,075	0.01%
2019/01/21	1	7.29	0	0.00	7.27	1	8,646	0.01%
2019/01/18	27	7.30	5	7.34	7.35	22	8,687	0.25%
2019/01/17	30	7.27	0	0.00	7.26	30	8,831	0.34%
2019/01/16	2	7.23	2	7.29	7.25	0	8,889	0.00%
2019/01/15	38	7.14	0	0.00	7.11	38	8,627	0.44%
2019/01/14	0	7.08	0	0.00	7.08	0	8,659	0.00%
2019/01/11	10	7.20	0	0.00	7.18	10	8,787	0.11%
2019/01/09	10	7.35	15	7.42	7.24	-5	8,862	-0.06%
2019/01/07	0	0.00	3	7.16	7.16	-3	8,585	-0.03%
2019/01/04	0	0.00	2	7.01	7.03	-2	8,734	-0.02%
2018/12/28	2	7.12	0	0.00	7.12	2	9,260	0.02%
2018/12/25	4	7.09	0	0.00	7.02	4	9,900	0.04%
2018/12/24	5	7.26	3	7.27	7.26	2	9,855	0.02%
2018/12/22	3	7.19	0	0.00	7.20	3	10,112	0.03%
2018/12/19	0	0.00	25	7.29	7.31	-25	11,316	-0.22%
2018/12/18	10	7.35	5	7.27	7.25	5	11,362	0.04%
2018/12/17	5	7.47	8	7.52	7.45	-3	11,321	-0.03%
2018/12/13	33	7.53	98	7.62	7.52	-65	11,287	-0.58%
2018/12/12	50	8.17	0	0.00	8.12	50	10,605	0.47%
2018/12/11	3	8.18	0	0.00	8.29	3	10,664	0.03%
2018/12/10	0	0.00	18	8.12	8.13	-18	10,553	-0.17%
2018/12/07	28	8.15	7	8.19	8.29	21	10,391	0.20%
2018/12/06	0	0.00	10	8.05	7.99	-10	10,188	-0.10%
2018/12/05	35	8.11	10	8.18	8.14	25	10,013	0.25%
2018/12/04	0	0.00	1	8.25	8.20	-1	9,988	-0.01%
2018/12/03	10	8.00	0	0.00	8.04	10	9,836	0.10%
2018/11/30	0	0.00	8	7.82	7.86	-8	9,691	-0.08%
2018/11/29	8	7.79	0	0.00	7.70	8	9,638	0.08%
2018/11/28	7	7.75	24	7.73	7.70	-17	9,597	-0.18%
2018/11/27	20	7.49	0	0.00	7.51	20	9,622	0.21%
2018/11/26	24	7.56	10	7.59	7.55	14	9,548	0.15%
2018/11/22	0	0.00	1	7.37	7.25	-1	9,483	-0.01%
2018/11/19	0	0.00	10	7.17	7.19	-10	9,304	-0.11%
2018/11/16	5	7.14	1	7.23	7.15	4	9,350	0.04%
2018/11/15	0	0.00	20	7.10	7.10	-20	9,423	-0.21%
2018/11/14	1	7.05	0	0.00	7.03	1	9,405	0.01%
2018/11/08	2	7.15	2	7.14	7.10	0	9,583	0.00%
2018/11/05	0	7.06	0	0.00	7.05	0	9,748	0.00%
2018/10/30	1	6.84	0	0.00	6.85	1	9,583	0.01%
2018/10/29	10	7.06	6	6.92	6.93	4	9,551	0.04%
2018/10/26	0	0.00	5	6.90	6.82	-5	9,147	-0.05%
2018/10/25	4	6.87	0	0.00	6.80	4	9,128	0.04%
2018/10/24	0	0.00	18	7.15	7.10	-18	8,960	-0.20%
2018/10/23	1	7.22	0	0.00	7.16	1	8,916	0.01%
2018/10/22	10	7.27	7	7.20	7.32	3	8,915	0.03%
2018/10/19	0	0.00	5	7.20	7.20	-5	8,902	-0.06%
2018/10/18	0	0.00	11	7.48	7.36	-11	8,767	-0.13%
2018/10/17	11	7.49	0	0.00	7.47	11	8,701	0.13%
2018/10/16	1	7.51	0	0.00	7.54	1	8,711	0.01%
2018/10/15	3	7.75	0	0.00	7.66	3	8,824	0.03%
2018/10/11	8	7.50	1	7.62	7.48	7	9,183	0.08%
2018/10/09	2	8.15	0	0.00	8.10	2	9,074	0.02%
2018/10/08	0	8.21	0	0.00	8.21	0	8,964	0.00%
2018/10/05	2	8.18	3	8.16	8.19	-1	9,038	-0.01%
2018/10/04	65	8.58	130	8.48	8.46	-65	8,728	-0.74%	大賣/
2018/10/01	71	8.62	22	8.60	8.51	49	8,256	0.59%
2018/09/28	0	0.00	81	8.42	8.40	-81	8,133	-1.00%
2018/09/27	60	8.56	26	8.52	8.50	34	8,016	0.42%
2018/09/26	233	8.57	65	8.59	8.64	168	7,748	2.17%	大買/鉅額交易
2018/09/25	0	8.25	2	8.27	8.30	-2	7,072	-0.03%
2018/09/20	2	8.19	0	0.00	8.19	2	6,973	0.03%
2018/09/17	0	0.00	9	8.25	8.25	-9	7,087	-0.13%
2018/09/14	30	8.13	0	0.00	8.14	30	6,942	0.43%
2018/09/10	0	0.00	5	8.01	8.00	-5	7,428	-0.07%
2018/09/07	0	0.00	1	8.17	8.13	-1	7,424	-0.01%
2018/09/05	3	8.34	2	8.32	8.23	1	7,897	0.01%
2018/09/04	0	8.35	0	0.00	8.38	0	8,059	0.00%
2018/09/03	46	8.35	12	8.40	8.41	34	8,329	0.41%
2018/08/31	5	8.24	0	0.00	8.26	5	9,466	0.05%
2018/08/30	1	8.32	33	8.25	8.28	-32	10,720	-0.30%
2018/08/29	38	8.26	0	0.00	8.25	38	10,681	0.36%
2018/08/28	5	8.20	0	0.00	8.17	5	10,558	0.05%
2018/08/27	10	8.17	0	0.00	8.15	10	10,554	0.09%
2018/08/24	0	0.00	11	8.14	8.13	-11	10,553	-0.10%
2018/08/22	0	0.00	1	8.15	8.13	-1	10,833	-0.01%
2018/08/17	0	0.00	2	7.99	7.95	-2	10,898	-0.02%
2018/08/13	10	8.07	0	0.00	8.00	10	10,827	0.09%
2018/08/03	4	8.10	0	0.00	8.09	4	11,213	0.04%
2018/08/01	0	0.00	1	8.21	8.20	-1	11,162	-0.01%
2018/07/30	1	8.15	25	8.13	8.16	-24	11,090	-0.22%
2018/07/27	0	0.00	1	8.28	8.22	-1	11,054	-0.01%
2018/07/26	3	8.16	6	8.19	8.20	-3	10,997	-0.03%
2018/07/25	1	8.17	0	0.00	8.16	1	10,983	0.01%
2018/07/23	14	8.19	0	0.00	8.18	14	10,944	0.13%
2018/07/20	8	8.28	6	8.30	8.12	2	10,870	0.02%
2018/07/19	1	8.32	5	8.18	8.27	-4	10,687	-0.04%
2018/07/18	31	8.35	45	8.22	8.22	-14	10,370	-0.14%
2018/07/17	43	8.29	30	8.10	8.05	13	10,052	0.13%
2018/07/13	22	8.12	25	8.23	8.15	-3	9,819	-0.03%
2018/07/12	4	7.90	0	0.00	7.93	4	9,703	0.04%
2018/07/09	13	7.93	12	7.87	7.90	1	9,918	0.01%
2018/07/06	1	7.80	0	0.00	7.80	1	9,904	0.01%
2018/07/04	1	8.00	13	8.05	8.06	-12	9,853	-0.12%
2018/07/03	20	8.05	0	0.00	8.05	20	9,980	0.20%
2018/07/02	3	8.40	0	0.00	8.25	3	9,946	0.03%
2018/06/29	5	8.41	0	0.00	8.44	5	10,225	0.05%
2018/06/28	3	8.47	0	0.00	8.39	3	10,246	0.03%
2018/06/27	8	8.48	0	0.00	8.37	8	10,252	0.08%
2018/06/26	10	8.29	10	8.35	8.36	0	10,328	0.00%
2018/06/25	3	8.37	0	0.00	8.35	3	10,326	0.03%
2018/06/22	0	0.00	5	8.46	8.40	-5	10,589	-0.05%
2018/06/21	15	8.76	10	8.73	8.54	5	10,704	0.05%
2018/06/20	5	8.37	0	0.00	8.42	5	10,683	0.05%
2018/06/19	4	8.52	26	8.55	8.49	-22	11,333	-0.19%
2018/06/15	23	8.57	0	0.00	8.61	23	11,238	0.20%
2018/06/14	56	8.60	49	8.56	8.47	7	11,222	0.06%
2018/06/13	23	8.51	21	8.51	8.47	2	10,993	0.02%
2018/06/12	23	8.72	10	8.65	8.64	13	10,771	0.12%
2018/06/11	41	8.85	23	8.80	8.73	18	10,531	0.17%
2018/06/08	150	9.13	85	9.15	8.92	65	10,175	0.64%	大買/
2018/06/07	41	8.60	10	8.51	8.87	31	8,713	0.36%
2018/06/06	5	8.16	0	0.00	8.07	5	7,642	0.07%
2018/05/30	2	8.02	4	8.02	8.16	-2	7,465	-0.03%
2018/05/29	0	0.00	2	8.08	8.07	-2	7,164	-0.03%
2018/05/25	5	8.20	0	0.00	8.09	5	7,156	0.07%
2018/05/23	2	8.05	0	0.00	8.03	2	7,161	0.03%
2018/05/18	5	8.13	60	8.12	8.06	-55	7,109	-0.77%
2018/05/16	5	8.07	150	8.04	8.05	-145	6,901	-2.10%	大賣/鉅額交易
2018/05/15	0	0.00	19	7.89	7.86	-19	6,949	-0.27%
2018/05/14	15	7.68	27	7.68	7.67	-12	7,059	-0.17%
2018/05/11	3	7.64	0	0.00	7.65	3	7,123	0.04%
2018/05/10	4	7.68	4	7.73	7.66	0	7,103	0.00%
2018/05/09	4	7.61	2	7.64	7.60	2	7,041	0.03%
2018/05/08	5	7.65	2	7.66	7.65	3	7,082	0.04%
2018/05/07	1	7.62	0	0.00	7.61	1	7,119	0.01%
2018/05/04	1	7.58	0	0.00	7.56	1	7,139	0.01%
2018/05/03	3	7.57	0	0.00	7.54	3	7,174	0.04%
2018/04/26	70	7.48	0	0.00	7.41	70	7,619	0.92%
2018/04/25	40	7.54	0	0.00	7.55	40	7,795	0.51%
2018/04/24	100	7.61	1	7.63	7.55	99	7,887	1.26%
2018/04/20	0	0.00	1	7.63	7.60	-1	7,952	-0.01%
2018/04/19	0	7.63	0	0.00	7.64	0	7,971	0.00%
2018/04/16	15	7.79	0	0.00	7.75	15	8,480	0.18%
2018/04/10	0	0.00	12	7.88	7.85	-12	8,623	-0.14%
2018/04/09	6	8.04	0	0.00	7.92	6	8,635	0.07%
2018/04/03	5	8.15	0	0.00	8.10	5	8,562	0.06%
2018/04/02	0	8.16	5	8.19	8.21	-5	8,524	-0.06%
2018/03/30	0	0.00	243	8.09	8.00	-243	8,262	-2.94%	大賣/鉅額交易
2018/03/28	10	7.93	5	8.00	7.90	5	8,798	0.06%
2018/03/27	32	8.13	8	8.13	8.04	24	9,280	0.26%
2018/03/26	15	7.97	9	7.96	7.98	6	9,156	0.07%
2018/03/23	134	7.88	70	7.83	7.83	64	9,115	0.70%	大買/
2018/03/22	178	7.96	50	7.97	8.00	128	9,121	1.40%	大買/鉅額交易
2018/03/21	1	7.58	0	0.00	7.54	1	8,447	0.01%
2018/03/20	15	7.57	0	0.00	7.54	15	8,489	0.18%
2018/03/16	3	7.53	0	0.00	7.51	3	8,721	0.03%
2018/03/13	0	0.00	5	7.57	7.58	-5	9,352	-0.05%
2018/03/12	19	7.54	34	7.58	7.55	-15	9,652	-0.16%
2018/03/09	5	7.37	0	0.00	7.37	5	9,666	0.05%
2018/03/06	0	7.37	0	0.00	7.37	0	10,666	0.00%
2018/03/05	5	7.41	0	0.00	7.34	5	11,838	0.04%
2018/02/27	1	7.45	0	0.00	7.53	1	13,039	0.01%
2018/02/26	0	0.00	5	7.67	7.63	-5	13,009	-0.04%
2018/02/12	15	7.33	0	0.00	7.36	15	13,358	0.11%
2018/02/07	10	7.35	10	7.40	7.35	0	13,237	0.00%
2018/02/06	0	0.00	6	7.31	7.10	-6	12,958	-0.05%
2018/02/05	1	7.55	10	7.56	7.55	-9	12,829	-0.07%
2018/02/02	0	7.76	0	0.00	7.76	0	12,752	0.00%
2018/01/31	1	7.75	5	7.76	7.80	-4	12,817	-0.03%
2018/01/29	1	7.77	0	0.00	7.78	1	12,873	0.01%
2018/01/25	0	0.00	15	7.93	7.86	-15	12,795	-0.12%
2018/01/24	10	7.80	0	0.00	7.79	10	12,664	0.08%
2018/01/22	5	7.84	10	7.86	7.85	-5	12,576	-0.04%
2018/01/19	0	0.00	1	8.06	7.96	-1	12,690	-0.01%
2018/01/18	7	8.12	0	0.00	8.09	7	12,489	0.06%
2018/01/17	0	0.00	5	8.16	8.15	-5	12,403	-0.04%
2018/01/12	3	8.10	0	0.00	8.10	3	12,611	0.02%
2018/01/11	0	0.00	5	8.14	8.10	-5	12,525	-0.04%
2018/01/10	10	8.27	4	8.22	8.21	6	12,433	0.05%
2018/01/08	6	8.12	2	8.20	8.16	4	12,073	0.03%
2018/01/05	2	8.08	1	8.08	8.09	1	11,977	0.01%
2018/01/04	0	0.00	3	8.22	8.15	-3	11,951	-0.03%
2018/01/02	0	0.00	15	8.17	8.17	-15	12,291	-0.12%