中工 (2515)-凱基-三峽券商分點個股進出

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
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430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－凱基-三峽券商分點個股進出

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

凱基-三峽券商分點個股進出
凱基-三峽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
2024/12/03	1	11.20	0	0.00	11.25	1	8,970	0.01%
2024/12/02	5	11.10	0	0.00	11.10	5	9,209	0.05%
2024/11/28	2	11.10	0	0.00	11.10	2	9,862	0.02%
2024/11/27	10	11.18	0	0.00	11.10	10	10,240	0.10%
2024/11/26	20	11.33	8	11.39	11.25	12	10,365	0.12%
2024/11/25	20	11.40	5	11.30	11.40	15	10,563	0.14%
2024/11/22	0	0.00	11	11.13	11.15	-11	10,632	-0.10%
2024/11/21	1	10.75	0	0.00	10.90	1	10,634	0.01%
2024/11/20	33	10.80	0	0.00	10.80	33	10,798	0.31%
2024/11/19	29	10.83	0	0.00	10.90	29	10,939	0.27%
2024/11/15	100	10.90	10	10.75	10.85	90	11,292	0.80%
2024/11/14	31	10.54	7	10.40	10.40	24	11,247	0.21%
2024/11/13	204	10.70	7	10.57	10.70	197	11,261	1.75%	大買/鉅額交易
2024/11/12	7	10.69	75	10.65	10.65	-68	11,321	-0.60%
2024/11/08	23	10.92	0	0.00	10.90	23	11,375	0.20%
2024/11/07	0	0.00	7	11.18	11.15	-7	11,538	-0.06%
2024/11/04	0	0.00	1	11.00	11.00	-1	12,552	-0.01%
2024/11/01	0	0.00	16	10.97	11.10	-16	13,153	-0.12%
2024/10/30	10	10.85	18	10.91	10.85	-8	13,765	-0.06%
2024/10/29	23	10.90	2	10.93	10.90	21	14,595	0.14%
2024/10/28	5	11.10	0	0.00	11.10	5	14,697	0.03%
2024/10/25	9	11.12	0	0.00	11.15	9	14,923	0.06%
2024/10/24	1	11.20	0	0.00	11.15	1	15,525	0.01%
2024/10/23	3	11.30	11	11.41	11.30	-8	15,774	-0.05%
2024/10/22	11	11.30	1	11.30	11.25	10	15,879	0.06%
2024/10/21	6	11.21	0	0.00	11.25	6	16,233	0.04%
2024/10/18	0	0.00	35	11.15	11.20	-35	16,619	-0.21%
2024/10/17	2	11.25	1	11.45	11.25	1	16,936	0.01%
2024/10/16	0	0.00	1	11.35	11.35	-1	17,727	-0.01%
2024/10/15	16	11.33	0	0.00	11.20	16	17,802	0.09%
2024/10/14	1	11.15	11	11.21	11.35	-10	17,920	-0.06%
2024/10/11	1	11.20	0	0.00	11.15	1	18,109	0.01%
2024/10/09	12	11.25	10	11.30	11.20	2	18,147	0.01%
2024/10/08	15	11.39	43	11.23	11.35	-28	18,189	-0.15%
2024/10/07	51	11.32	13	11.33	11.50	38	18,215	0.21%
2024/10/04	6	12.10	0	0.00	12.05	6	17,641	0.03%
2024/10/01	0	0.00	2	12.10	12.20	-2	17,666	-0.01%
2024/09/26	17	12.09	1	12.25	12.05	16	17,976	0.09%
2024/09/25	3	12.10	5	12.25	12.15	-2	18,103	-0.01%
2024/09/24	2	12.00	2	12.10	12.05	0	18,122	0.00%
2024/09/23	20	12.17	4	12.10	12.15	16	18,309	0.09%
2024/09/20	26	12.51	10	12.60	12.50	16	18,412	0.09%
2024/09/19	3	12.85	3	12.95	13.00	0	18,213	0.00%
2024/09/18	14	13.03	0	0.00	12.80	14	18,317	0.08%
2024/09/16	10	13.20	39	13.02	13.20	-29	18,533	-0.16%
2024/09/13	0	0.00	6	12.61	12.70	-6	18,517	-0.03%
2024/09/12	28	12.30	0	0.00	12.35	28	18,723	0.15%
2024/09/11	0	0.00	7	12.27	12.20	-7	18,989	-0.04%
2024/09/10	2	12.20	0	0.00	12.25	2	19,535	0.01%
2024/09/09	12	11.99	3	12.15	12.20	9	19,933	0.05%
2024/09/06	1	12.10	0	0.00	12.15	1	20,046	0.00%
2024/09/05	5	12.15	25	12.17	12.15	-20	20,249	-0.10%
2024/09/04	7	12.04	33	12.15	12.05	-26	21,026	-0.12%
2024/09/03	15	12.69	1	12.80	12.50	14	21,486	0.07%
2024/09/02	41	12.89	10	12.90	12.90	31	21,519	0.14%
2024/08/30	6	13.33	11	13.44	13.35	-5	21,401	-0.02%
2024/08/29	34	13.25	26	13.30	13.35	8	22,049	0.04%
2024/08/28	15	13.85	5	13.89	13.75	10	22,367	0.04%
2024/08/27	9	13.70	63	13.87	14.00	-54	23,019	-0.23%
2024/08/26	10	13.58	238	13.75	13.70	-228	23,107	-0.99%	大賣/鉅額交易
2024/08/23	177	13.45	2	13.45	13.40	175	23,412	0.75%	大買/鉅額交易
2024/08/22	55	13.52	11	13.53	13.60	44	23,765	0.19%
2024/08/21	13	13.67	12	13.51	13.70	1	23,778	0.00%
2024/08/20	77	13.79	2	13.85	13.75	75	23,855	0.31%
2024/08/19	1	14.10	9	14.19	14.10	-8	23,950	-0.03%
2024/08/16	1	14.05	5	14.08	14.05	-4	24,143	-0.02%
2024/08/15	2	13.80	0	0.00	13.95	2	24,422	0.01%
2024/08/14	9	13.95	0	0.00	13.85	9	24,714	0.04%
2024/08/13	6	14.05	0	0.00	13.95	6	25,085	0.02%
2024/08/12	2	14.08	7	14.18	14.05	-5	25,645	-0.02%
2024/08/09	12	14.40	8	14.48	14.40	4	26,044	0.02%
2024/08/08	13	14.31	0	0.00	14.10	13	26,246	0.05%
2024/08/07	12	14.13	24	14.50	14.50	-12	26,447	-0.05%
2024/08/06	81	13.76	38	13.07	13.70	43	26,432	0.16%
2024/08/05	11	14.32	12	14.20	14.15	-1	26,566	0.00%
2024/08/02	17	15.94	15	16.05	15.70	2	26,789	0.01%
2024/08/01	28	16.06	14	16.15	16.20	14	27,469	0.05%
2024/07/31	19	15.54	10	15.68	15.70	9	27,441	0.03%
2024/07/30	4	15.30	27	15.32	15.60	-23	28,482	-0.08%
2024/07/29	33	15.59	32	15.69	15.30	1	29,902	0.00%
2024/07/26	31	15.22	23	15.40	15.40	8	31,365	0.03%
2024/07/23	10	15.20	21	15.33	15.35	-11	34,522	-0.03%
2024/07/22	22	15.45	6.1	15.00	15.10	15.9	37,223	0.04%
2024/07/19	6	15.33	21	15.46	15.35	-15	39,670	-0.04%
2024/07/18	27	15.38	33	15.50	15.50	-6	41,097	-0.01%
2024/07/17	32	15.61	81	15.77	15.45	-49	43,800	-0.11%
2024/07/16	16	15.30	14	15.23	15.15	2	48,784	0.00%
2024/07/15	37	15.14	32	15.15	15.15	5	53,691	0.01%
2024/07/12	14	15.18	34	15.18	15.10	-20	56,252	-0.04%
2024/07/11	1	14.85	2	14.98	14.90	-1	56,493	0.00%
2024/07/10	0	0.00	5	14.95	14.95	-5	57,313	-0.01%
2024/07/09	29	14.59	6	14.61	14.60	23	57,682	0.04%
2024/07/08	8	14.90	6	15.20	14.85	2	57,812	0.00%
2024/07/05	13	15.04	14	15.05	15.05	-1	58,244	0.00%
2024/07/04	4	14.95	1	15.05	15.05	3	59,959	0.01%
2024/07/03	12	14.88	6	14.88	14.85	6	61,000	0.01%
2024/07/02	5	14.78	1	14.85	14.80	4	62,003	0.01%
2024/07/01	26	14.96	14	14.98	14.95	12	63,705	0.02%
2024/06/28	4	14.84	7	14.89	14.80	-3	65,577	0.00%
2024/06/27	25	14.87	10	14.88	14.75	15	65,956	0.02%
2024/06/26	8	15.09	6	15.15	15.05	2	66,007	0.00%
2024/06/25	8.1	15.16	1	15.20	15.30	7.1	66,598	0.01%
2024/06/24	0	0.00	13	15.34	15.20	-13	68,181	-0.02%
2024/06/21	44	15.30	0	0.00	15.35	44	68,463	0.06%
2024/06/20	11	15.53	2	15.55	15.50	9	68,376	0.01%
2024/06/19	15	15.53	2	15.65	15.50	13	68,339	0.02%
2024/06/18	29	15.71	0	0.00	15.70	29	68,310	0.04%
2024/06/17	61	15.89	0	0.00	15.80	61	68,264	0.09%
2024/06/14	1	16.45	24	16.57	16.35	-23	68,544	-0.03%
2024/06/13	1	16.00	0	0.00	16.05	1	68,387	0.00%
2024/06/12	48	15.88	0	0.00	15.90	48	68,314	0.07%
2024/06/11	58	16.52	1	16.50	16.20	57	68,167	0.08%
2024/06/07	2	17.10	38	17.13	17.05	-36	67,470	-0.05%
2024/06/06	1	16.50	1	16.60	16.65	0	66,789	0.00%
2024/06/05	7	16.84	15	16.87	16.75	-8	66,556	-0.01%
2024/06/04	15	16.77	22	16.93	16.90	-7	66,470	-0.01%
2024/06/03	12	16.55	20	16.55	16.90	-8	66,594	-0.01%
2024/05/31	12	16.53	51	16.43	16.35	-39	66,491	-0.06%
2024/05/30	5	16.15	4	16.16	16.05	1	65,795	0.00%
2024/05/29	28	15.94	20	16.11	16.10	8	65,470	0.01%
2024/05/28	44	15.76	31	15.89	15.90	13	65,016	0.02%
2024/05/27	4	15.63	5	15.80	15.60	-1	64,660	0.00%
2024/05/24	2	15.40	5	15.55	15.65	-3	64,568	0.00%
2024/05/23	16	15.39	1	15.45	15.35	15	64,418	0.02%
2024/05/22	11	15.61	9	15.61	15.65	2	64,264	0.00%
2024/05/21	15	15.75	7	15.75	15.65	8	64,167	0.01%
2024/05/20	17	16.11	5	16.08	16.10	12	64,168	0.02%
2024/05/17	20	16.25	23	16.26	16.30	-3	64,104	0.00%
2024/05/16	27	16.05	14	16.16	16.05	13	64,593	0.02%
2024/05/15	14	15.92	2	15.85	15.85	12	64,408	0.02%
2024/05/14	6	15.97	103	16.00	15.95	-97	64,151	-0.15%	大賣/
2024/05/13	33	15.99	9	16.03	16.05	24	63,775	0.04%
2024/05/10	113	16.15	4	16.26	16.15	109	63,456	0.17%	大買/鉅額交易
2024/05/09	20	16.52	3	16.47	16.10	17	63,158	0.03%
2024/05/08	37	16.28	13	16.29	16.40	24	62,503	0.04%
2024/05/07	67	16.74	30	16.71	16.50	37	61,674	0.06%
2024/05/06	12	17.24	0.2	17.20	17.20	11.8	60,357	0.02%
2024/05/03	48	17.47	20	17.52	17.45	28	59,571	0.05%
2024/05/02	56	17.96	7	17.99	17.65	49	58,370	0.08%
2024/04/30	63	18.05	6	17.96	17.70	57	56,762	0.10%
2024/04/29	26	18.75	31	18.99	18.70	-5	54,709	-0.01%
2024/04/26	39	17.67	83	17.96	18.00	-44	51,423	-0.09%
2024/04/25	37	17.36	38	17.51	17.40	-1	48,615	0.00%
2024/04/24	17	16.98	46	17.06	16.85	-29	45,880	-0.06%
2024/04/23	67	16.49	29.2	16.57	16.85	37.9	44,270	0.09%
2024/04/22	40	17.01	186	17.69	16.70	-146	41,457	-0.35%	大賣/鉅額交易
2024/04/19	200	17.05	108.2	16.88	17.45	91.9	35,762	0.26%	大買/大賣/
2024/04/18	66.5	15.88	62	16.56	16.80	4.5	30,884	0.01%
2024/04/17	50	15.30	12	15.27	15.30	38	28,301	0.13%
2024/04/16	26	15.15	35	15.20	15.15	-9	28,186	-0.03%
2024/04/15	6	15.88	26	16.06	15.85	-20	27,466	-0.07%
2024/04/12	22	15.96	7	16.02	16.00	15	27,152	0.06%
2024/04/11	15	15.89	54	15.93	15.90	-39	27,137	-0.14%
2024/04/10	52	16.11	248	16.14	16.00	-196	26,713	-0.73%	大賣/鉅額交易
2024/04/09	17	16.29	24	16.38	16.60	-7	25,244	-0.03%
2024/04/08	11	15.84	14	16.21	16.05	-3	24,516	-0.01%
2024/04/03	33	15.76	26	15.87	15.85	7	24,017	0.03%
2024/04/02	0	0.00	114	15.41	15.95	-114	22,330	-0.51%	大賣/鉅額交易
2024/04/01	5	14.28	12	14.47	14.50	-7	20,735	-0.03%
2024/03/29	10	13.98	15.3	14.07	14.15	-5.3	20,935	-0.03%
2024/03/28	57	14.13	53	14.20	14.10	4	21,398	0.02%
2024/03/27	26	14.05	103.5	14.11	14.10	-77.5	22,234	-0.35%	大賣/
2024/03/26	29	13.42	2	13.45	13.25	27	23,712	0.11%
2024/03/25	8.5	13.28	8	13.34	13.25	0.5	26,259	0.00%
2024/03/22	15	13.16	4	13.20	13.15	11	27,720	0.04%
2024/03/21	2	13.13	2	13.15	13.15	0	27,945	0.00%
2024/03/20	4	12.95	4	12.95	12.90	0	28,800	0.00%
2024/03/19	55	13.32	13	13.03	13.00	42	29,893	0.14%
2024/03/18	0	0.00	73	12.59	13.00	-73	30,791	-0.24%
2024/03/15	47	12.36	0	0.00	12.35	47	30,495	0.15%
2024/03/14	22	12.36	5	12.45	12.40	17	30,438	0.06%
2024/03/13	14	12.42	5	12.50	12.45	9	30,265	0.03%
2024/03/12	2	12.60	1	12.75	12.65	1	30,117	0.00%
2024/03/11	1	12.60	1	12.65	12.65	0	30,251	0.00%
2024/03/08	4	12.63	0	0.00	12.65	4	30,362	0.01%
2024/03/07	3	13.05	17	12.94	12.85	-14	30,125	-0.05%
2024/03/06	0	0.00	26	12.74	12.80	-26	29,285	-0.09%
2024/03/05	10	12.40	0	0.00	12.35	10	28,783	0.03%
2024/03/01	181	12.30	24	12.34	12.30	157	28,842	0.54%	大買/鉅額交易
2024/02/29	1	12.20	2	12.25	12.20	-1	28,864	0.00%
2024/02/27	5	12.15	6	12.18	12.20	-1	28,906	0.00%
2024/02/26	0	0.00	2	12.10	12.10	-2	28,985	-0.01%
2024/02/23	40	12.22	2	12.28	12.15	38	29,023	0.13%
2024/02/22	7	12.46	0	0.00	12.35	7	28,860	0.02%
2024/02/21	15	12.49	7	12.80	12.45	8	28,754	0.03%
2024/02/20	0	0.00	13	12.55	12.65	-13	28,512	-0.05%
2024/02/19	74	12.04	233	11.92	12.35	-159	28,234	-0.56%	大賣/鉅額交易
2024/02/16	17	12.65	0	0.00	12.65	17	27,363	0.06%
2024/02/15	20	12.75	30	12.63	12.75	-10	27,067	-0.04%
2024/02/05	1	12.35	0	0.00	12.35	1	26,921	0.00%
2024/02/02	2	12.40	1	12.45	12.40	1	26,960	0.00%
2024/01/31	14	12.36	0	0.00	12.30	14	27,368	0.05%
2024/01/30	1	12.40	0	0.00	12.40	1	28,043	0.00%
2024/01/29	10	12.55	36	12.58	12.50	-26	28,175	-0.09%
2024/01/26	0	0.00	0.1	12.55	12.35	-0.1	28,186	0.00%
2024/01/25	5	12.40	0	12.50	12.35	5	28,249	0.02%
2024/01/24	0	0.00	0	12.60	12.50	0	28,289	0.00%
2024/01/23	0	0.00	10	12.65	12.60	-10	28,540	-0.04%
2024/01/22	30	12.57	0	0.00	12.55	30	28,702	0.10%
2024/01/19	15	12.50	0	0.00	12.55	15	28,705	0.05%
2024/01/18	0	12.50	0	0.00	12.40	0	28,909	0.00%
2024/01/17	13	12.37	10	12.35	12.35	3	29,536	0.01%
2024/01/16	197	12.55	0	0.00	12.55	197	29,497	0.67%	大買/鉅額交易
2024/01/15	7	12.90	1	12.95	12.90	6	29,638	0.02%
2024/01/12	5	13.05	27	13.04	12.85	-22	29,921	-0.07%
2024/01/10	17	13.05	16	13.19	13.00	1	30,465	0.00%
2024/01/09	18	13.37	0	0.00	13.30	18	31,549	0.06%
2024/01/08	3	13.52	2	13.50	13.50	1	33,909	0.00%
2024/01/05	4	13.43	5	13.48	13.45	-1	34,337	0.00%
2024/01/04	11	13.35	0	0.00	13.25	11	33,995	0.03%
2024/01/02	19	13.35	2	13.38	13.50	17	33,608	0.05%
2023/12/29	9	13.55	10	13.55	13.30	-1	33,103	0.00%
2023/12/28	3	13.32	5	13.28	13.30	-2	32,475	-0.01%
2023/12/27	14	13.35	4	13.48	13.35	10	32,331	0.03%
2023/12/26	10	13.36	2	13.45	13.30	8	31,976	0.03%
2023/12/25	9.1	13.72	15	13.55	13.50	-6	31,396	-0.02%
2023/12/22	22	13.85	20	13.86	13.65	2	30,835	0.01%
2023/12/21	32	14.35	198.5	14.19	14.25	-166.5	29,300	-0.57%	大賣/鉅額交易
2023/12/20	55	12.51	86	12.94	13.40	-31	26,328	-0.12%
2023/12/19	180	12.23	56	12.33	12.50	124	23,347	0.53%	大買/鉅額交易
2023/12/18	27	12.06	6	12.07	12.00	21	21,634	0.10%
2023/12/15	13	12.17	58	12.25	12.20	-45	21,265	-0.21%
2023/12/14	20	11.92	69	11.98	11.90	-49	20,182	-0.24%
2023/12/13	4	11.70	80	11.69	11.90	-76	18,847	-0.40%
2023/12/12	11	11.25	0	0.00	11.20	11	17,084	0.06%
2023/12/11	6	11.16	2	11.23	11.20	4	17,000	0.02%
2023/12/08	8	11.09	6	11.07	11.05	2	16,888	0.01%
2023/12/07	46	11.25	0	0.00	11.10	46	16,815	0.27%
2023/12/06	10	11.35	8	11.36	11.30	2	16,755	0.01%
2023/12/05	29	10.96	5	11.10	11.05	24	16,510	0.15%
2023/12/04	3	11.15	0	0.00	11.15	3	16,371	0.02%
2023/12/01	1	11.20	0	0.00	11.20	1	16,264	0.01%
2023/11/29	12	11.20	0	0.00	11.15	12	16,185	0.07%
2023/11/28	0	0.00	3	11.25	11.25	-3	16,196	-0.02%
2023/11/27	3	11.25	0	0.00	11.15	3	16,083	0.02%
2023/11/24	8	11.29	0	0.00	11.25	8	15,994	0.05%
2023/11/22	16	11.47	7	11.52	11.40	9	15,609	0.06%
2023/11/21	0	0.00	1	11.40	11.35	-1	15,480	-0.01%
2023/11/20	4	11.30	0	0.00	11.25	4	15,397	0.03%
2023/11/17	21	11.29	2	11.20	11.25	19	15,328	0.12%
2023/11/16	6	11.35	0	0.00	11.40	6	15,237	0.04%
2023/11/15	5	11.31	11	11.31	11.30	-6	15,187	-0.04%
2023/11/14	9	11.27	2	11.25	11.25	7	15,093	0.05%
2023/11/13	3	11.42	11	11.54	11.40	-8	14,989	-0.05%
2023/11/10	1	11.60	1	11.50	11.60	0	14,931	0.00%
2023/11/09	21	11.41	1	11.45	11.40	20	14,957	0.13%
2023/11/08	15	11.66	0	0.00	11.60	15	14,866	0.10%
2023/11/07	48	12.12	56	11.98	11.85	-8	14,658	-0.05%
2023/11/06	0	0.00	1	11.80	11.80	-1	14,042	-0.01%
2023/11/03	1	11.80	2	11.78	11.80	-1	13,907	-0.01%
2023/11/02	0	0.00	5	11.77	11.75	-5	13,830	-0.04%
2023/11/01	10	11.65	12	11.61	11.65	-2	13,752	-0.01%
2023/10/31	4	11.68	22	11.74	11.70	-18	13,695	-0.13%
2023/10/30	10	11.68	15	11.77	11.75	-5	13,471	-0.04%
2023/10/27	402	11.85	403	11.70	11.70	-1	13,285	-0.01%	大買/大賣/
2023/10/26	5	11.69	12	11.85	11.70	-7	13,200	-0.05%
2023/10/25	420	11.90	434	11.95	11.95	-14	12,951	-0.11%	大買/大賣/
2023/10/24	6	11.53	27	11.64	11.65	-21	12,296	-0.17%
2023/10/23	0	0.00	26	11.67	11.60	-26	12,194	-0.21%
2023/10/20	1	11.40	6	11.30	11.35	-5	11,877	-0.04%
2023/10/19	15	11.58	23	11.63	11.60	-8	11,685	-0.07%
2023/10/18	27	11.55	24.4	11.61	11.65	2.6	11,544	0.02%
2023/10/17	3	11.65	42	11.81	11.85	-39	11,463	-0.34%
2023/10/16	42	11.57	247	11.67	11.50	-205	10,271	-2.00%	大賣/鉅額交易
2023/10/13	0	0.00	63	11.15	11.15	-63	8,274	-0.76%
2023/10/11	16	10.16	0	0.00	10.05	16	7,984	0.20%
2023/10/05	3	10.40	0	0.00	10.35	3	7,987	0.04%
2023/10/04	0	0.00	20	10.50	10.40	-20	8,263	-0.24%
2023/10/03	0	0.00	4	10.70	10.65	-4	8,435	-0.05%
2023/10/02	10	10.70	0	0.00	10.70	10	8,479	0.12%
2023/09/28	0	0.00	16	10.86	10.85	-16	8,486	-0.19%
2023/09/27	0	0.00	3	10.78	10.70	-3	8,568	-0.04%
2023/09/26	6	10.58	2	10.65	10.65	4	8,654	0.05%
2023/09/25	2	10.35	24	10.35	10.55	-22	8,588	-0.26%
2023/09/20	0	0.00	10	10.25	10.15	-10	8,516	-0.12%
2023/09/19	0	0.00	2	10.35	10.25	-2	8,756	-0.02%
2023/09/18	20	10.18	1	10.25	10.25	19	8,775	0.22%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/13	0	0.00	7	10.15	10.20	-7	9,227	-0.08%
2023/09/12	4	10.10	10	10.05	10.10	-6	9,427	-0.06%
2023/09/11	20	10.10	0	0.00	10.10	20	9,656	0.21%
2023/09/07	6	10.19	10	10.15	10.15	-4	10,449	-0.04%
2023/09/05	0	0.00	10	10.40	10.30	-10	11,595	-0.09%
2023/09/04	0	0.00	2	10.25	10.25	-2	11,916	-0.02%
2023/09/01	0	0.00	1	10.15	10.25	-1	12,849	-0.01%
2023/08/29	1	9.91	11	9.93	9.96	-10	15,759	-0.06%
2023/08/24	10	9.96	0	0.00	9.94	10	19,610	0.05%
2023/08/23	0	0.00	1	9.96	10.00	-1	19,664	-0.01%
2023/08/22	4	9.92	0	0.00	9.86	4	19,766	0.02%
2023/08/21	0	0.00	6	10.00	9.98	-6	19,727	-0.03%
2023/08/17	1	9.93	1	10.00	10.05	0	19,946	0.00%
2023/08/16	5	9.95	1	10.00	9.99	4	20,106	0.02%
2023/08/15	1	9.74	1	9.81	10.05	0	20,136	0.00%
2023/08/14	23	9.78	0	0.00	9.73	23	20,272	0.11%
2023/08/11	1	9.96	1	10.05	10.05	0	20,223	0.00%
2023/08/10	6	9.99	10	10.10	9.98	-4	20,361	-0.02%
2023/08/08	10	10.20	0	0.00	10.20	10	20,371	0.05%
2023/08/07	0	0.00	2	10.20	10.25	-2	20,632	-0.01%
2023/08/04	2	10.10	3	10.20	10.25	-1	20,669	0.00%
2023/08/02	3	10.25	1	10.15	10.10	2	20,711	0.01%
2023/08/01	27	10.10	2	10.18	10.10	25	20,679	0.12%
2023/07/31	2	10.03	3	10.10	10.05	-1	20,887	0.00%
2023/07/28	11	10.00	2	10.08	10.00	9	20,896	0.04%
2023/07/27	2	9.88	6	10.06	10.05	-4	20,931	-0.02%
2023/07/26	13	9.88	17	9.96	9.85	-4	20,931	-0.02%
2023/07/25	3	9.92	0	0.00	9.90	3	21,056	0.01%
2023/07/24	43	9.88	13	9.92	9.92	30	21,084	0.14%
2023/07/21	8	10.17	2	10.10	10.10	6	21,144	0.03%
2023/07/20	36	10.54	2	10.63	10.40	34	21,338	0.16%
2023/07/19	3	11.17	8	11.20	11.10	-5	21,033	-0.02%
2023/07/18	47	11.16	4	11.15	11.05	43	21,439	0.20%
2023/07/17	8	11.35	1	11.25	11.40	7	21,357	0.03%
2023/07/14	5	11.25	0	0.00	11.25	5	21,842	0.02%
2023/07/13	8	11.23	11	11.30	11.20	-3	22,637	-0.01%
2023/07/12	3	11.25	7	11.25	11.25	-4	23,698	-0.02%
2023/07/11	0	0.00	4	11.39	11.40	-4	25,030	-0.02%
2023/07/10	1	11.10	1	11.20	11.15	0	27,997	0.00%
2023/07/07	3	11.15	0	0.00	11.15	3	28,977	0.01%
2023/07/06	2	11.23	2	11.30	11.30	0	29,222	0.00%
2023/07/05	22	11.38	3	11.30	11.30	19	29,110	0.07%
2023/07/04	24	11.18	0	0.00	11.10	24	28,899	0.08%
2023/07/03	2	11.25	0	0.00	11.20	2	28,571	0.01%
2023/06/30	3	11.08	0	0.00	11.10	3	28,511	0.01%
2023/06/29	0	0.00	44	11.10	11.10	-44	28,513	-0.15%
2023/06/28	12	11.00	0	0.00	10.95	12	28,445	0.04%
2023/06/27	4	11.00	15	10.99	10.95	-11	28,408	-0.04%
2023/06/26	3	11.22	3	11.23	11.20	0	28,144	0.00%
2023/06/21	5	11.25	7	11.22	11.25	-2	28,099	-0.01%
2023/06/20	45	11.16	0	0.00	11.15	45	27,961	0.16%
2023/06/19	17	11.19	11	11.20	11.20	6	27,838	0.02%
2023/06/16	1	11.25	1	11.30	11.25	0	27,719	0.00%
2023/06/15	8	11.19	7	11.12	11.20	1	27,555	0.00%
2023/06/13	12	11.35	0	0.00	11.40	12	27,144	0.04%
2023/06/12	150	11.75	1	11.55	11.55	149	26,812	0.56%	大買/鉅額交易
2023/06/09	0	0.00	28	11.48	11.50	-28	26,535	-0.11%
2023/06/08	7	11.20	6.2	11.29	11.25	0.9	25,848	0.00%
2023/06/07	22	11.37	0	0.00	11.35	22	25,447	0.09%
2023/06/06	17	11.65	171	11.48	11.60	-154	24,502	-0.63%	大賣/鉅額交易
2023/06/05	153	11.40	0	0.00	11.50	153	23,277	0.66%	大買/鉅額交易
2023/06/02	0	0.00	190	11.25	11.20	-190	22,239	-0.85%	大賣/鉅額交易
2023/06/01	10	11.30	10	11.80	11.30	0	21,415	0.00%
2023/05/31	1	11.20	63	11.30	11.45	-62	19,741	-0.31%
2023/05/30	8	10.19	16	10.42	10.45	-8	17,801	-0.04%
2023/05/26	6	10.29	0	0.00	10.20	6	17,501	0.03%
2023/05/24	5	10.36	0	0.00	10.40	5	17,345	0.03%
2023/05/23	4	10.53	0	0.00	10.45	4	17,232	0.02%
2023/05/22	60	10.59	52	10.50	10.60	8	17,093	0.05%
2023/05/18	50	10.40	25	10.50	10.40	25	16,782	0.15%
2023/05/17	24	10.30	2	10.40	10.30	22	16,517	0.13%
2023/05/15	53	10.15	0	0.00	10.15	53	16,191	0.33%
2023/05/11	4	10.15	0	0.00	10.10	4	16,037	0.02%
2023/05/10	0	0.00	1	10.50	10.45	-1	15,793	-0.01%
2023/05/08	5	10.45	0	0.00	10.40	5	15,613	0.03%
2023/05/05	58	10.52	0	0.00	10.50	58	15,587	0.37%
2023/05/04	0	0.00	2	10.40	10.40	-2	15,334	-0.01%
2023/05/03	20	10.40	1	10.40	10.35	19	15,248	0.12%
2023/05/02	10	10.40	2	10.35	10.35	8	15,154	0.05%
2023/04/28	3	10.35	0	0.00	10.45	3	15,050	0.02%
2023/04/27	5	10.25	2	10.25	10.25	3	14,811	0.02%
2023/04/26	7	10.17	16	10.20	10.30	-9	14,661	-0.06%
2023/04/25	11	10.19	88	10.20	10.05	-77	14,337	-0.54%
2023/04/24	50	10.40	2	10.40	10.35	48	13,900	0.35%
2023/04/21	5	10.38	39	10.09	10.15	-34	13,650	-0.25%
2023/04/20	11	10.58	5	10.62	10.40	6	12,939	0.05%
2023/04/19	10	10.75	5	10.53	10.55	5	12,420	0.04%
2023/04/18	38	10.86	1	11.05	10.85	37	11,589	0.32%
2023/04/17	8	11.03	33	11.01	11.30	-25	10,708	-0.23%
2023/04/14	24	10.83	59	10.85	10.80	-35	9,511	-0.37%
2023/04/13	118	11.19	118	11.28	11.15	0	8,058	0.00%	大買/大賣/
2023/04/12	28	10.41	81	10.30	10.60	-53	4,749	-1.12%
2023/04/11	12	9.56	9	9.51	9.65	3	3,528	0.09%
2023/04/10	2	9.24	3	9.27	9.26	-1	3,173	-0.03%
2023/04/07	8	9.23	0	0.00	9.26	8	3,142	0.25%
2023/04/06	1	9.23	1	9.26	9.26	0	3,132	0.00%
2023/03/30	2	9.17	38	9.21	9.22	-36	2,984	-1.21%
2023/03/29	6	9.12	2	9.17	9.17	4	2,909	0.14%
2023/03/28	1	9.11	2	9.09	9.10	-1	2,902	-0.03%
2023/03/27	4	9.14	0	0.00	9.13	4	2,873	0.14%
2023/03/24	1	9.14	1	9.14	9.14	0	2,866	0.00%
2023/03/23	11	9.25	0	0.00	9.20	11	2,819	0.39%
2023/03/22	0	0.00	13	9.22	9.24	-13	2,791	-0.47%
2023/03/21	3	9.19	0	0.00	9.19	3	2,745	0.11%
2023/03/17	30	9.09	0	0.00	9.10	30	2,702	1.11%
2023/03/16	2	9.00	0	0.00	9.01	2	2,713	0.07%
2023/03/15	0	0.00	20	9.16	9.07	-20	2,623	-0.76%
2023/03/14	20	9.04	35	9.04	8.94	-15	2,458	-0.61%
2023/03/13	2	8.69	67	8.68	8.69	-65	2,228	-2.92%
2023/03/10	1	8.79	0	0.00	8.78	1	2,234	0.04%
2023/03/09	40	8.85	1	8.87	8.85	39	2,266	1.72%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/07	25	8.85	0	0.00	8.84	25	2,306	1.08%
2023/03/06	15	8.84	4	8.84	8.84	11	2,309	0.48%
2023/03/03	0	0.00	1	8.78	8.79	-1	2,306	-0.04%
2023/03/02	4	8.72	0	0.00	8.74	4	2,314	0.17%
2023/03/01	1	8.69	0	0.00	8.69	1	2,317	0.04%
2023/02/24	1	8.74	11.2	8.75	8.81	-10.2	2,289	-0.45%
2023/02/23	0	0.00	7.1	8.76	8.79	-7.1	2,235	-0.32%
2023/02/22	1	8.67	0	0.00	8.71	1	2,194	0.05%
2023/02/21	6	8.68	10	8.68	8.74	-4	2,183	-0.18%
2023/02/20	0	0.00	1	8.69	8.71	-1	2,208	-0.05%
2023/02/17	0	0.00	1	8.55	8.58	-1	2,220	-0.05%
2023/02/16	0	0.00	1	8.53	8.56	-1	2,237	-0.04%
2023/02/15	1	8.53	0	0.00	8.51	1	2,261	0.04%
2023/02/14	1	8.56	0	0.00	8.57	1	2,252	0.04%
2023/02/13	2	8.52	2	8.58	8.57	0	2,250	0.00%
2023/02/09	2	8.64	0	0.00	8.65	2	2,237	0.09%
2023/02/07	0	0.00	10	8.63	8.65	-10	2,200	-0.45%
2023/02/06	0	0.00	3	8.62	8.61	-3	2,204	-0.14%
2023/02/01	0	0.00	3	8.42	8.48	-3	2,125	-0.14%
2023/01/31	0	0.00	1	8.37	8.38	-1	2,102	-0.05%
2023/01/30	0	0.00	1	8.31	8.33	-1	2,109	-0.05%
2023/01/17	2	8.22	2	8.23	8.23	0	2,113	0.00%
2023/01/13	2	8.29	0	0.00	8.27	2	2,169	0.09%
2023/01/12	0	0.00	2	8.29	8.30	-2	2,373	-0.08%
2023/01/11	14	8.21	4	8.26	8.26	10	2,365	0.42%
2023/01/10	0	0.00	1	8.24	8.22	-1	2,398	-0.04%
2023/01/09	2	8.18	2	8.20	8.20	0	2,430	0.00%
2023/01/05	5	8.15	2	8.21	8.18	3	2,639	0.11%
2022/12/28	1	8.21	5	8.20	8.18	-4	2,801	-0.14%
2022/12/26	0	0.00	1	8.25	8.23	-1	2,837	-0.04%
2022/12/23	1	8.23	0	0.00	8.25	1	2,863	0.03%
2022/12/22	2	8.29	1	8.33	8.29	1	2,920	0.03%
2022/12/19	1	8.33	1	8.41	8.34	0	3,110	0.00%
2022/12/16	1	8.40	0	0.00	8.36	1	3,166	0.03%
2022/12/12	6	8.43	0	0.00	8.43	6	3,462	0.17%
2022/12/08	0	0.00	1	8.29	8.37	-1	3,511	-0.03%
2022/12/06	3	8.25	0	0.00	8.22	3	3,529	0.08%
2022/12/01	0	0.00	31	8.38	8.38	-31	3,523	-0.88%
2022/11/30	25	8.27	5	8.30	8.27	20	3,507	0.57%
2022/11/28	0	0.00	2	8.17	8.21	-2	3,479	-0.06%
2022/11/25	5	8.21	0	0.00	8.19	5	3,476	0.14%
2022/11/24	2	8.16	0	0.00	8.19	2	3,480	0.06%
2022/11/23	0	0.00	2	8.13	8.16	-2	3,473	-0.06%
2022/11/21	2	8.07	1	8.06	8.06	1	3,549	0.03%
2022/11/18	7	8.05	2	8.09	8.09	5	3,588	0.14%
2022/11/17	0	0.00	2	8.10	8.11	-2	3,709	-0.05%
2022/11/16	3	8.16	1	8.05	8.05	2	3,709	0.05%
2022/11/15	5	8.21	0	0.00	8.23	5	3,700	0.14%
2022/11/11	0	0.00	127	8.19	8.21	-127	3,739	-3.40%	大賣/鉅額交易
2022/11/10	2	8.11	2	8.16	8.16	0	3,754	0.00%
2022/11/09	0	0.00	23	8.19	8.18	-23	3,773	-0.61%
2022/11/08	2	8.19	27	8.18	8.18	-25	3,803	-0.66%
2022/11/07	5	8.18	0	0.00	8.18	5	3,834	0.13%
2022/11/04	0	8.10	0.1	8.13	8.13	-0.1	3,859	0.00%
2022/11/02	0	0.00	60	8.09	8.11	-60	3,861	-1.55%
2022/10/31	5	7.96	0	0.00	7.99	5	3,834	0.13%
2022/10/28	0	0.00	3	7.91	7.91	-3	3,850	-0.08%
2022/10/27	10	7.92	2	7.85	7.92	8	3,874	0.21%
2022/10/26	1	7.76	1	7.83	7.75	0	3,874	0.00%
2022/10/25	0	0.00	10	7.72	7.71	-10	3,915	-0.26%
2022/10/21	2	7.69	0	0.00	7.69	2	3,904	0.05%
2022/10/20	12	7.83	4	7.85	7.81	8	3,877	0.21%
2022/10/19	2	7.81	0	0.00	7.76	2	3,682	0.05%
2022/10/17	0	0.00	2	7.67	7.68	-2	3,626	-0.06%
2022/10/14	22	7.69	2	7.70	7.62	20	3,589	0.56%
2022/10/13	1	7.90	3	7.55	7.55	-2	3,534	-0.06%
2022/10/12	4	7.94	12.3	7.98	7.93	-8.3	3,427	-0.24%
2022/10/11	2	8.02	0	0.00	7.99	2	3,392	0.06%
2022/10/07	100	8.08	1	8.09	8.10	99	3,366	2.94%
2022/10/06	0	0.00	2	8.09	8.08	-2	3,358	-0.06%
2022/10/04	1	8.05	2	8.10	8.08	-1	3,362	-0.03%
2022/10/03	1	8.01	0	0.00	8.01	1	3,349	0.03%
2022/09/30	5	7.90	0	0.00	8.14	5	3,347	0.15%
2022/09/29	100	7.95	9	8.02	8.05	91	3,316	2.74%
2022/09/28	2	7.93	8	7.95	7.91	-6	3,283	-0.18%
2022/09/27	7	8.01	0	0.00	8.03	7	3,241	0.22%
2022/09/26	5	8.19	2	8.14	8.05	3	3,206	0.09%
2022/09/23	5	8.41	2	8.35	8.35	3	3,175	0.09%
2022/09/22	2	8.49	2	8.49	8.48	0	3,142	0.00%
2022/09/21	10	9.03	20	9.04	9.00	-10	3,060	-0.33%
2022/09/20	3	9.08	2	9.12	9.07	1	2,906	0.03%
2022/09/19	7	9.05	0	0.00	9.06	7	2,880	0.24%
2022/09/16	5	9.08	0	0.00	9.06	5	2,855	0.18%
2022/09/15	2	9.11	1	9.10	9.09	1	2,859	0.03%
2022/09/14	9	9.13	4	9.13	9.11	5	2,835	0.18%
2022/09/13	2	9.22	6	9.25	9.23	-4	2,818	-0.14%
2022/09/07	2	9.10	0	0.00	9.08	2	2,921	0.07%
2022/09/06	2	9.22	1	9.13	9.13	1	2,917	0.03%
2022/09/05	5	9.20	0	0.00	9.20	5	2,948	0.17%
2022/09/02	7	9.30	4	9.20	9.20	3	3,010	0.10%
2022/08/31	2	9.34	2	9.38	9.37	0	2,992	0.00%
2022/08/30	5	9.37	0	0.00	9.34	5	2,985	0.17%
2022/08/24	0	0.00	7	9.46	9.35	-7	2,974	-0.24%
2022/08/23	9	9.22	8	9.25	9.24	1	2,891	0.03%
2022/08/22	0	0.00	5	9.29	9.27	-5	2,924	-0.17%
2022/08/19	3	9.27	7	9.28	9.28	-4	2,920	-0.14%
2022/08/18	9	9.19	11	9.21	9.29	-2	2,923	-0.07%
2022/08/17	10	9.20	32	9.21	9.19	-22	2,880	-0.76%
2022/08/16	8	9.14	0	0.00	9.13	8	2,865	0.28%
2022/08/12	30	9.06	60	9.09	9.12	-30	2,824	-1.06%
2022/08/11	3	8.96	8	9.03	9.03	-5	2,815	-0.18%
2022/08/10	0	0.00	50	8.91	8.92	-50	2,819	-1.77%
2022/08/04	0	0.00	1	8.67	8.76	-1	2,964	-0.03%
2022/08/03	7	8.83	2	8.85	8.82	5	2,989	0.17%
2022/08/02	2	8.98	2	8.92	8.92	0	3,001	0.00%
2022/08/01	0	0.00	5	9.00	9.03	-5	3,122	-0.16%
2022/07/26	102	8.74	7	8.79	8.75	95	3,204	2.96%	大買/
2022/07/25	0	0.00	2	8.74	8.74	-2	3,241	-0.06%
2022/07/21	2	8.64	2	8.69	8.73	0	3,375	0.00%
2022/07/20	12	8.80	0	0.00	8.66	12	3,439	0.35%
2022/07/19	0	0.00	2	8.75	8.72	-2	3,533	-0.06%
2022/07/18	4	8.69	2	8.74	8.67	2	3,579	0.06%
2022/07/14	0	0.00	1	8.64	8.67	-1	3,710	-0.03%
2022/07/13	0	0.00	7	8.55	8.58	-7	3,803	-0.18%
2022/07/12	7	8.35	2	8.37	8.37	5	4,031	0.12%
2022/07/11	0	0.00	0.5	8.55	8.56	-0.5	4,141	-0.01%
2022/07/08	2	8.58	2	8.63	8.61	0	4,448	0.00%
2022/07/07	7	8.46	2	8.52	8.52	5	4,508	0.11%
2022/07/06	2	8.50	0	0.00	8.48	2	4,649	0.04%
2022/07/05	2	8.50	6	8.58	8.61	-4	4,827	-0.08%
2022/07/04	2	8.47	2	8.53	8.47	0	5,170	0.00%
2022/07/01	7	8.53	2	8.47	8.46	5	5,674	0.09%
2022/06/30	6	8.76	4	8.66	8.66	2	5,937	0.03%
2022/06/28	2	8.82	0	0.00	8.81	2	6,577	0.03%
2022/06/24	2	8.67	6	8.70	8.75	-4	7,062	-0.06%
2022/06/23	7	8.57	2	8.59	8.59	5	7,309	0.07%
2022/06/22	6	8.57	2	8.60	8.60	4	7,522	0.05%
2022/06/21	0	0.00	5	8.69	8.73	-5	7,737	-0.06%
2022/06/20	5	8.61	0	0.00	8.55	5	8,247	0.06%
2022/06/14	5	8.90	2	8.89	8.97	3	9,507	0.03%
2022/06/13	3	8.97	0	0.00	8.95	3	9,884	0.03%
2022/06/02	3	9.24	1	9.26	9.24	2	9,972	0.02%
2022/06/01	5	9.28	0	0.00	9.25	5	10,022	0.05%
2022/05/31	2	9.27	0	0.00	9.24	2	9,973	0.02%
2022/05/30	0	0.00	2	9.21	9.24	-2	9,942	-0.02%
2022/05/27	3	9.15	3	9.15	9.16	0	9,906	0.00%
2022/05/26	2	9.14	4	9.15	9.11	-2	9,917	-0.02%
2022/05/24	3	9.09	0	0.00	9.05	3	9,992	0.03%
2022/05/23	2	9.13	1	9.14	9.13	1	9,977	0.01%
2022/05/19	2	8.99	3	9.07	9.08	-1	10,052	-0.01%
2022/05/18	0	0.00	1	9.12	9.18	-1	10,045	-0.01%
2022/05/17	0	0.00	2	9.06	9.06	-2	10,030	-0.02%
2022/05/16	2	9.01	0	0.00	9.04	2	10,037	0.02%
2022/05/13	0	0.00	2	8.99	9.04	-2	10,025	-0.02%
2022/05/12	12	8.97	2	8.91	8.91	10	10,052	0.10%
2022/05/11	7	9.05	2	9.06	9.06	5	9,985	0.05%
2022/05/10	0	0.00	2	9.03	9.16	-2	9,968	-0.02%
2022/05/09	12	9.18	20	9.05	9.03	-8	10,000	-0.08%
2022/05/05	22	9.57	0	0.00	9.55	22	9,954	0.22%
2022/05/04	0	0.00	12	9.54	9.55	-12	9,956	-0.12%
2022/05/03	7	9.46	0	0.00	9.47	7	10,018	0.07%
2022/04/29	0	0.00	3	9.58	9.55	-3	10,041	-0.03%
2022/04/28	0	0.00	46	9.49	9.51	-46	10,089	-0.46%
2022/04/27	12	9.30	2	9.35	9.35	10	10,096	0.10%
2022/04/26	1	9.55	0	0.00	9.49	1	10,025	0.01%
2022/04/25	40	9.64	2	9.60	9.60	38	10,074	0.38%
2022/04/22	2	9.65	2	9.73	9.87	0	10,211	0.00%
2022/04/21	4	9.71	34	9.75	9.77	-30	10,310	-0.29%
2022/04/20	2	9.73	0	0.00	9.62	2	10,489	0.02%
2022/04/19	0	0.00	3	9.70	9.73	-3	10,533	-0.03%
2022/04/18	20	9.67	2	9.61	9.59	18	10,461	0.17%
2022/04/15	15	9.99	1	9.99	9.94	14	10,222	0.14%
2022/04/14	2	9.98	4	10.08	10.05	-2	10,123	-0.02%
2022/04/13	1	10.00	5	10.00	10.00	-4	9,836	-0.04%
2022/04/12	63	10.00	2	10.05	10.05	61	9,793	0.62%
2022/04/11	10	10.08	0	0.00	10.10	10	9,679	0.10%
2022/04/08	10	10.35	5	10.25	10.35	5	9,514	0.05%
2022/04/07	2	9.96	16	10.23	9.96	-14	9,246	-0.15%
2022/04/06	0	0.00	10	10.40	10.50	-10	8,898	-0.11%
2022/04/01	16	10.27	23	10.29	10.35	-7	8,592	-0.08%
2022/03/30	2	10.00	1	10.00	10.00	1	7,978	0.01%
2022/03/29	10	10.02	8	10.14	9.92	2	7,810	0.03%
2022/03/28	12	10.00	4	10.02	10.10	8	7,491	0.11%
2022/03/25	0	0.00	34	9.99	9.95	-34	7,206	-0.47%
2022/03/24	18	9.95	0	0.00	9.92	18	6,972	0.26%
2022/03/23	10	9.91	52	9.99	9.84	-42	6,748	-0.62%
2022/03/22	50	9.84	20	9.77	9.93	30	6,242	0.48%
2022/03/21	2	9.46	5	9.45	9.45	-3	5,578	-0.05%
2022/03/18	1	9.25	6.5	9.42	9.43	-5.5	5,365	-0.10%
2022/03/17	15	9.24	0	0.00	9.21	15	5,096	0.29%
2022/03/16	0	0.00	17	9.18	9.16	-17	4,895	-0.35%
2022/03/15	2	8.98	4	8.98	8.98	-2	4,458	-0.04%
2022/03/14	2	9.00	2	9.05	9.04	0	4,482	0.00%
2022/03/10	2	8.76	2	8.83	8.81	0	4,398	0.00%
2022/03/09	0	0.00	15.2	8.71	8.72	-15.2	4,375	-0.35%
2022/03/08	7	8.68	0	0.00	8.62	7	4,394	0.16%
2022/03/07	2	8.80	2	8.74	8.74	0	4,350	0.00%
2022/03/04	0	0.00	2	8.97	8.92	-2	4,324	-0.05%
2022/03/03	2	8.93	0	0.00	8.94	2	4,400	0.05%
2022/03/01	3	8.92	2	8.92	8.95	1	4,520	0.02%
2022/02/25	4	8.79	2.2	8.81	8.82	1.8	4,520	0.04%
2022/02/24	22	8.82	2	8.82	8.82	20	4,541	0.44%
2022/02/23	12	8.97	2	8.97	8.96	10	4,488	0.22%
2022/02/21	0	0.00	2	9.04	9.06	-2	4,643	-0.04%
2022/02/15	2	9.03	2	8.97	8.97	0	4,826	0.00%
2022/02/10	2	9.15	0	0.00	9.12	2	5,190	0.04%
2022/02/09	0	0.00	22	9.07	9.14	-22	5,533	-0.40%
2022/02/07	0	0.00	14	8.84	8.97	-14	6,221	-0.23%
2022/01/26	4	8.77	4	8.81	8.77	0	6,277	0.00%
2022/01/25	4	8.78	1	8.80	8.80	3	6,280	0.05%
2022/01/18	9	9.13	4	9.08	9.05	5	6,058	0.08%
2022/01/17	0	0.00	5	9.36	9.14	-5	5,960	-0.08%
2022/01/13	0	0.00	1	9.16	9.18	-1	5,749	-0.02%
2022/01/12	2	8.95	9	9.03	9.05	-7	5,542	-0.13%
2022/01/06	0	0.00	1	8.96	8.96	-1	5,450	-0.02%
2022/01/05	0	0.00	6	9.01	8.99	-6	5,465	-0.11%
2022/01/04	9	8.96	9	9.00	8.95	0	5,528	0.00%
2022/01/03	2	9.03	0	0.00	8.97	2	5,519	0.04%
2021/12/30	0	0.00	5	9.10	9.06	-5	5,507	-0.09%
2021/12/29	4	9.03	39	9.05	9.07	-35	5,467	-0.64%
2021/12/28	2	8.92	58	8.94	8.93	-56	5,328	-1.05%
2021/12/27	0	0.00	10	8.94	8.92	-10	5,360	-0.19%
2021/12/21	0	0.00	2	8.86	8.85	-2	5,379	-0.04%
2021/12/20	6	8.81	0	0.00	8.82	6	5,426	0.11%
2021/12/16	1	8.83	0	0.00	8.81	1	5,501	0.02%
2021/12/15	2	8.78	8	8.78	8.80	-6	5,552	-0.11%
2021/12/14	4	8.82	2	8.80	8.78	2	5,678	0.04%
2021/12/13	0	0.00	106	8.83	8.89	-106	5,754	-1.84%	大賣/鉅額交易
2021/12/10	5	8.80	1	8.79	8.79	4	5,787	0.07%
2021/12/09	0	0.00	2	8.86	8.86	-2	5,909	-0.03%
2021/12/08	1	8.84	0	0.00	8.85	1	6,237	0.02%
2021/12/07	0	0.00	2	8.86	8.86	-2	6,252	-0.03%
2021/12/06	2	8.76	0	0.00	8.79	2	6,230	0.03%
2021/12/03	0	0.00	4	8.79	8.78	-4	6,265	-0.06%
2021/12/02	14	8.77	0	0.00	8.75	14	6,292	0.22%
2021/12/01	3	8.84	0	0.00	8.83	3	6,299	0.05%
2021/11/30	2	8.79	3	8.82	8.77	-1	6,364	-0.02%
2021/11/29	7	8.71	4	8.75	8.77	3	6,390	0.05%
2021/11/26	16	8.92	5	8.89	8.88	11	6,453	0.17%
2021/11/23	2	9.04	0	0.00	8.98	2	6,646	0.03%
2021/11/22	2	9.07	0	0.00	9.08	2	6,615	0.03%
2021/11/19	2	9.10	15	9.14	9.12	-13	6,676	-0.19%
2021/11/18	0	0.00	113	9.15	9.12	-113	6,635	-1.70%	大賣/鉅額交易
2021/11/17	0	0.00	1	9.04	9.00	-1	6,526	-0.02%
2021/11/16	111	8.97	0	0.00	8.95	111	6,510	1.70%	大買/鉅額交易
2021/11/15	11	8.96	40	9.00	8.94	-29	6,501	-0.45%
2021/11/12	10	9.09	1	9.07	9.08	9	6,443	0.14%
2021/11/11	2	9.09	3	9.13	9.09	-1	6,459	-0.02%
2021/11/10	8	9.16	29	9.25	9.13	-21	6,443	-0.33%
2021/11/09	4	9.11	1	9.07	9.07	3	6,288	0.05%
2021/11/08	43	9.28	19	9.26	9.15	24	6,103	0.39%
2021/11/05	0	0.00	20	9.31	9.39	-20	5,776	-0.35%
2021/11/04	30	9.02	4	9.01	9.01	26	5,229	0.50%
2021/11/03	4	8.81	2	8.90	8.91	2	5,085	0.04%
2021/11/02	2	8.83	0	0.00	8.80	2	5,014	0.04%
2021/11/01	0	0.00	2	8.85	8.88	-2	5,087	-0.04%
2021/10/29	2	8.75	1	8.80	8.78	1	5,051	0.02%
2021/10/28	1	8.84	10	8.80	8.83	-9	5,142	-0.18%
2021/10/22	2	8.89	2	8.82	8.83	0	5,213	0.00%
2021/10/21	0	0.00	6	9.00	9.04	-6	5,193	-0.12%
2021/10/15	0	0.00	100	8.60	8.58	-100	5,459	-1.83%
2021/10/13	0	0.00	2	8.67	8.55	-2	5,578	-0.04%
2021/10/08	0	0.00	2	8.46	8.48	-2	5,674	-0.04%
2021/10/07	0	8.40	0	0.00	8.45	0	5,766	0.00%
2021/10/06	16	8.31	16	8.28	8.25	0	5,905	0.00%
2021/10/05	6	8.29	6	8.33	8.40	0	5,964	0.00%
2021/10/04	63	8.44	13	8.42	8.37	50	6,067	0.82%
2021/10/01	32	8.61	0	0.00	8.53	32	6,069	0.53%
2021/09/30	0	0.00	10	8.66	8.69	-10	6,143	-0.16%
2021/09/28	19	8.65	4	8.68	8.64	15	6,263	0.24%
2021/09/27	0	0.00	12	8.70	8.70	-12	6,439	-0.19%
2021/09/23	21	8.59	0	0.00	8.58	21	6,714	0.31%
2021/09/22	6	8.60	0	0.00	8.64	6	6,740	0.09%
2021/09/15	0	0.00	1	9.09	9.08	-1	6,821	-0.01%
2021/09/14	1	9.12	0	0.00	9.08	1	6,816	0.01%
2021/09/13	1	9.02	15	9.07	9.11	-14	6,740	-0.21%
2021/09/09	0	0.00	30	8.86	8.84	-30	6,543	-0.46%
2021/09/08	0	0.00	35	8.85	8.83	-35	6,607	-0.53%
2021/09/06	0	0.00	1.1	8.87	8.83	-1.1	6,657	-0.02%
2021/08/31	0	0.00	10	9.00	8.98	-10	6,581	-0.15%
2021/08/27	0	0.00	7	8.72	8.74	-7	6,514	-0.11%
2021/08/26	2	8.67	0	0.00	8.66	2	6,702	0.03%
2021/08/25	8	8.54	1	8.55	8.66	7	6,919	0.10%
2021/08/23	0	0.00	4	8.41	8.45	-4	7,014	-0.06%
2021/08/20	2	8.34	0.2	8.24	8.24	1.8	7,203	0.03%
2021/08/18	8	8.35	0	0.00	8.51	8	7,494	0.11%
2021/08/17	2	8.61	0	0.00	8.46	2	7,572	0.03%
2021/08/16	8	8.67	2	8.63	8.63	6	7,608	0.08%
2021/08/13	3	8.80	0	0.00	8.80	3	7,637	0.04%
2021/08/11	3	8.85	1	8.92	8.83	2	7,953	0.03%
2021/08/10	1	8.92	1	8.98	8.90	0	8,251	0.00%
2021/08/09	0	0.00	12	8.94	8.91	-12	8,716	-0.14%
2021/08/06	7	8.89	55	8.94	8.88	-48	8,959	-0.54%
2021/08/05	0	0.00	24	8.95	8.89	-24	9,344	-0.26%
2021/08/04	2	8.87	2	8.89	8.88	0	10,142	0.00%
2021/08/03	1	8.90	5	8.90	8.88	-4	10,686	-0.04%
2021/08/02	2	8.70	2	8.74	8.78	0	10,861	0.00%
2021/07/30	33	8.74	0	0.00	8.71	33	11,124	0.30%
2021/07/29	5	8.75	0	0.00	8.78	5	11,475	0.04%
2021/07/28	15	8.76	4.4	8.82	8.74	10.6	11,760	0.09%
2021/07/27	12	8.90	2	8.88	8.86	10	12,590	0.08%
2021/07/26	24	8.90	10	8.92	8.89	14	13,105	0.11%
2021/07/23	5	8.66	58.7	8.79	8.90	-53.7	14,266	-0.38%
2021/07/22	26	8.64	2	8.63	8.63	24	14,785	0.16%
2021/07/21	27	8.70	47	8.74	8.65	-20	15,431	-0.13%
2021/07/20	9	8.83	0	0.00	8.80	9	16,210	0.06%
2021/07/19	0	0.00	32	8.96	8.91	-32	18,742	-0.17%
2021/07/16	200.5	8.92	0	0.00	8.90	200.5	21,815	0.92%	大買/鉅額交易
2021/07/15	2	8.80	2	8.85	8.86	0	22,189	0.00%
2021/07/14	8	8.79	22	8.77	8.75	-14	23,180	-0.06%
2021/07/13	15	8.91	2	8.85	8.85	13	23,790	0.05%
2021/07/12	4	8.96	4	8.98	8.96	0	23,872	0.00%
2021/07/09	2	9.00	30	9.04	8.97	-28	24,263	-0.12%
2021/07/08	2	9.04	0	0.00	9.05	2	24,433	0.01%
2021/07/07	0	0.00	12	9.12	9.04	-12	24,871	-0.05%
2021/07/06	0	0.00	3.1	9.07	9.06	-3.1	25,186	-0.01%
2021/07/05	1	9.02	0	0.00	9.04	1	25,312	0.00%
2021/07/02	13	9.11	205	9.16	9.01	-192	25,414	-0.76%	大賣/鉅額交易
2021/07/01	206	9.06	19	9.07	9.00	187	25,368	0.74%	大買/鉅額交易
2021/06/30	25	8.95	5	9.03	8.94	20	25,199	0.08%
2021/06/29	12	8.94	2	8.93	8.90	10	25,170	0.04%
2021/06/28	77	9.00	0	0.00	8.99	77	25,123	0.31%
2021/06/25	26	9.19	0	0.00	9.03	26	25,133	0.10%
2021/06/24	6	9.17	6	9.12	9.14	0	25,110	0.00%
2021/06/23	2	8.99	0	0.00	9.00	2	25,005	0.01%
2021/06/22	2	8.96	4	9.04	8.97	-2	25,009	-0.01%
2021/06/21	5.3	8.90	3	8.91	8.89	2.3	25,125	0.01%
2021/06/18	2	9.08	1	9.02	9.02	1	25,169	0.00%
2021/06/15	1	9.05	10	9.05	9.07	-9	25,985	-0.03%
2021/06/11	0.8	9.00	15	9.03	9.00	-14.2	25,989	-0.05%
2021/06/10	13	9.00	8	8.98	8.98	5	26,001	0.02%
2021/06/09	4	9.03	9	9.06	9.02	-5	25,990	-0.02%
2021/06/08	0	0.00	2	9.09	9.07	-2	25,997	-0.01%
2021/06/07	4	9.13	2	9.20	9.06	2	26,055	0.01%
2021/06/04	7	9.33	10	9.36	9.20	-3	25,989	-0.01%
2021/06/03	13	9.31	119	9.26	9.36	-106	25,963	-0.41%	大賣/鉅額交易
2021/06/02	209	9.14	194	9.21	9.18	15	25,793	0.06%	大買/大賣/
2021/06/01	2	9.02	0	0.00	9.04	2	25,615	0.01%
2021/05/31	56	8.99	11	9.03	9.00	45	25,654	0.18%
2021/05/28	2	9.01	4	9.01	9.01	-2	25,598	-0.01%
2021/05/27	18	8.94	0	0.00	8.91	18	25,503	0.07%
2021/05/26	8	8.91	20	8.92	8.93	-12	25,520	-0.05%
2021/05/25	17.8	9.02	2.6	9.04	8.93	15.2	25,292	0.06%
2021/05/24	2.6	8.97	9	9.02	8.96	-6.4	25,310	-0.03%
2021/05/21	4	8.86	5	8.89	8.92	-1	25,371	0.00%
2021/05/20	3.2	8.81	3	8.91	8.77	0.2	25,376	0.00%
2021/05/19	5	8.91	5	8.86	8.88	0	25,292	0.00%
2021/05/18	99	8.38	134	8.48	8.77	-35	25,200	-0.14%	大賣/
2021/05/17	47.1	8.10	8	8.26	8.04	39.1	25,059	0.16%
2021/05/14	3	8.97	2	9.14	8.92	1	24,531	0.00%
2021/05/13	26	8.92	15	8.92	8.95	11	24,282	0.05%
2021/05/12	56	9.59	72	9.21	9.15	-16	23,904	-0.07%
2021/05/11	83	10.12	73	10.06	10.05	10	23,032	0.04%
2021/05/10	14	10.35	14	10.45	10.45	0	22,545	0.00%
2021/05/07	23	10.18	12	10.41	10.25	11	22,474	0.05%
2021/05/06	4	10.25	39	10.22	10.20	-35	22,267	-0.16%
2021/05/05	22	10.23	6	10.38	10.15	16	21,959	0.07%
2021/05/04	7	10.11	104	10.19	9.98	-97	21,897	-0.44%	大賣/
2021/05/03	26	10.39	17	10.50	10.40	9	21,130	0.04%
2021/04/29	82	10.72	82	10.86	10.80	0	20,756	0.00%
2021/04/28	55	10.30	26.1	10.44	10.55	28.9	19,900	0.15%
2021/04/27	95	10.47	88	10.56	10.45	7	19,460	0.04%
2021/04/26	117	10.77	56	10.76	10.65	61	19,166	0.32%	大買/
2021/04/23	112	11.34	105	11.34	11.05	7	18,381	0.04%	大買/大賣/
2021/04/22	94	10.88	176	10.90	11.10	-82	16,093	-0.51%	大賣/
2021/04/21	77	10.12	67.6	10.10	10.10	9.4	13,194	0.07%
2021/04/20	26	10.03	38	10.08	10.10	-12	12,851	-0.09%
2021/04/19	17	9.88	44	9.84	9.90	-27	12,155	-0.22%
2021/04/16	16	9.45	56	9.51	9.51	-40	11,828	-0.34%
2021/04/15	19	9.52	21	9.51	9.51	-2	11,929	-0.02%
2021/04/14	11	9.13	9	9.30	9.28	2	11,754	0.02%
2021/04/13	129.2	9.39	13	9.46	9.18	116.2	12,099	0.96%	大買/鉅額交易
2021/04/12	15	9.34	115	9.28	9.32	-100	11,918	-0.84%	大賣/
2021/04/09	22	9.05	102	9.11	9.10	-80	12,116	-0.66%	大賣/
2021/04/08	62	9.04	4	9.07	9.05	58	12,404	0.47%
2021/04/07	0	0.00	15	8.98	9.00	-15	13,048	-0.11%
2021/04/06	3	8.88	10	8.95	8.90	-7	13,894	-0.05%
2021/04/01	80	8.88	1	8.88	8.89	79	14,778	0.53%
2021/03/31	0	0.00	20	8.92	8.94	-20	15,087	-0.13%
2021/03/30	12	8.99	272	8.97	8.96	-260	15,499	-1.68%	大賣/鉅額交易
2021/03/29	2	8.88	6	8.93	8.93	-4	15,755	-0.03%
2021/03/26	4	8.75	11.5	8.80	8.83	-7.5	16,693	-0.04%
2021/03/25	8.2	8.69	13	8.73	8.70	-4.8	16,838	-0.03%
2021/03/24	25	8.71	52	8.72	8.71	-27	16,979	-0.16%
2021/03/23	24.3	8.89	3	8.82	8.82	21.3	16,972	0.13%
2021/03/22	25	8.86	10	8.88	8.91	15	17,138	0.09%
2021/03/19	36	9.05	81	9.01	9.01	-45	17,440	-0.26%
2021/03/18	49	9.15	43	9.22	9.16	6	18,251	0.03%
2021/03/17	53	9.00	32.5	8.99	8.96	20.5	17,861	0.11%
2021/03/16	0	0.00	10	8.99	9.00	-10	18,116	-0.06%
2021/03/15	2.7	8.96	0	0.00	8.96	2.7	18,643	0.01%
2021/03/12	23	9.01	20	9.00	9.00	3	19,372	0.02%
2021/03/11	0.9	9.05	0	0.00	9.06	0.9	19,676	0.00%
2021/03/10	10	9.00	14	9.01	9.00	-4	20,282	-0.02%
2021/03/09	54.4	8.95	34	9.00	8.96	20.4	21,948	0.09%
2021/03/08	22	8.95	20	8.95	8.92	2	23,443	0.01%
2021/03/05	12	8.97	222	8.97	8.95	-210	26,014	-0.81%	大賣/鉅額交易
2021/03/04	39	9.05	40	9.08	9.01	-1	27,208	0.00%
2021/03/03	4	8.94	5	9.02	9.04	-1	27,421	0.00%
2021/03/02	6	9.03	150	9.13	8.96	-144	27,600	-0.52%	大賣/鉅額交易
2021/02/26	11	8.96	29	9.01	9.09	-18	27,636	-0.07%
2021/02/25	10.9	8.99	6	9.02	9.03	4.9	27,640	0.02%
2021/02/24	44	8.99	9	8.99	8.96	35	27,639	0.13%
2021/02/23	0	0.00	6	9.10	9.13	-6	27,486	-0.02%
2021/02/22	95	9.03	2	9.06	9.01	93	27,364	0.34%
2021/02/19	101	8.97	31	8.95	8.99	70	27,316	0.26%
2021/02/18	200	9.00	0	0.00	9.01	200	27,282	0.73%	大買/鉅額交易
2021/02/17	30	8.74	24	8.90	8.91	6	27,204	0.02%
2021/02/05	6	8.57	16	8.64	8.57	-10	27,010	-0.04%
2021/02/04	3	8.54	6	8.65	8.63	-3	27,083	-0.01%
2021/02/03	0	0.00	6	8.59	8.59	-6	27,159	-0.02%
2021/02/02	36	8.55	14	8.57	8.57	22	27,246	0.08%
2021/02/01	7	8.32	22	8.40	8.47	-15	27,357	-0.05%
2021/01/29	33	8.50	19	8.42	8.34	14	27,278	0.05%
2021/01/28	64	8.73	2	8.72	8.64	62	27,095	0.23%
2021/01/27	4	8.82	2	8.89	8.80	2	27,005	0.01%
2021/01/26	26	8.86	12	8.73	8.80	14	26,952	0.05%
2021/01/25	7	8.88	12	8.96	8.99	-5	26,723	-0.02%
2021/01/22	111	8.89	4	8.92	8.94	107	26,656	0.40%	大買/鉅額交易
2021/01/21	18	9.13	33	9.11	9.04	-15	26,503	-0.06%
2021/01/20	28	9.02	51	8.93	8.97	-23	26,179	-0.09%
2021/01/19	97	9.32	46	9.27	9.20	51	25,958	0.20%
2021/01/18	49	9.00	34	9.04	8.98	15	25,545	0.06%
2021/01/15	84	9.05	114	9.07	9.08	-30	25,420	-0.12%	大賣/
2021/01/14	94	9.22	12	9.14	9.14	82	25,126	0.33%
2021/01/13	96	9.29	1	9.44	9.29	95	24,880	0.38%
2021/01/12	77	9.30	52	9.32	9.25	25	24,771	0.10%
2021/01/11	90.7	9.57	20	9.57	9.51	70.7	24,398	0.29%
2021/01/08	29.2	9.83	10	9.84	9.78	19.2	24,098	0.08%
2021/01/07	5	10.00	145	9.97	9.94	-140	23,797	-0.59%	大賣/鉅額交易
2021/01/06	41	9.89	810	9.83	9.79	-769	23,490	-3.27%	大賣/鉅額交易
2021/01/05	20.2	10.07	0	0.00	10.05	20.2	22,877	0.09%
2021/01/04	62	10.22	129.7	10.09	10.25	-67.7	22,612	-0.30%	大賣/
2020/12/31	38	9.96	80	9.97	10.00	-42	22,054	-0.19%
2020/12/30	70	10.11	123	10.01	10.00	-53	21,622	-0.25%	大賣/
2020/12/29	66	10.24	131	10.30	10.35	-65	20,837	-0.31%	大賣/
2020/12/28	15	10.03	216	9.92	10.10	-201	19,890	-1.01%	大賣/鉅額交易
2020/12/25	105	9.72	20	9.77	9.70	85	18,950	0.45%	大買/
2020/12/24	108	9.53	165	9.60	9.60	-57	18,625	-0.31%	大買/大賣/
2020/12/23	10	9.50	85	9.45	9.48	-75	18,262	-0.41%
2020/12/22	250	9.54	66	9.63	9.39	184	18,028	1.02%	大買/鉅額交易
2020/12/21	52.6	9.31	9	9.33	9.31	43.6	17,152	0.25%
2020/12/18	34	9.27	64	9.29	9.29	-30	17,057	-0.18%
2020/12/17	12	9.21	1	9.28	9.23	11	17,001	0.06%
2020/12/16	13	9.35	79	9.33	9.27	-66	16,876	-0.39%
2020/12/15	148	9.28	36	9.28	9.21	112	16,610	0.67%	大買/鉅額交易
2020/12/14	39	9.29	13	9.28	9.46	26	16,176	0.16%
2020/12/11	42	8.84	17	8.82	8.81	25	15,284	0.16%
2020/12/10	76	8.96	20	9.00	8.90	56	15,159	0.37%
2020/12/09	18	8.95	42	8.90	8.92	-24	14,908	-0.16%
2020/12/08	55	8.76	168	8.76	8.70	-113	14,513	-0.78%	大賣/鉅額交易
2020/12/07	54	9.17	15	9.11	9.12	39	13,856	0.28%
2020/12/04	62	9.21	25	9.28	9.28	37	13,621	0.27%
2020/12/03	219	9.45	94	9.32	9.28	125	13,063	0.96%	大買/鉅額交易
2020/12/02	35	9.51	31	9.48	9.65	4	11,706	0.03%
2020/12/01	84	9.12	56.1	9.08	9.10	27.9	10,290	0.27%
2020/11/30	6	8.77	77.8	8.76	8.99	-71.8	7,751	-0.93%
2020/11/27	53	8.09	7	8.12	8.18	46	6,575	0.70%
2020/11/26	26	8.03	25	8.05	8.04	1	6,331	0.02%
2020/11/25	0	0.00	2	7.87	7.88	-2	6,286	-0.03%
2020/11/24	5	7.79	12	7.74	7.76	-7	6,251	-0.11%
2020/11/23	2	7.71	0	0.00	7.71	2	6,323	0.03%
2020/11/20	5	7.65	12	7.67	7.68	-7	6,314	-0.11%
2020/11/19	5	7.69	0	0.00	7.68	5	6,397	0.08%
2020/11/18	10	7.64	2	7.67	7.67	8	6,408	0.12%
2020/11/16	0	0.00	99	7.61	7.59	-99	6,767	-1.46%
2020/11/13	5	7.60	0	0.00	7.60	5	6,831	0.07%
2020/11/12	2	7.64	0	0.00	7.61	2	7,017	0.03%
2020/11/11	0	0.00	2	7.70	7.74	-2	7,425	-0.03%
2020/11/10	2	7.62	5	7.70	7.63	-3	7,482	-0.04%
2020/11/09	0	0.00	12	7.60	7.64	-12	7,573	-0.16%
2020/11/06	0	0.00	14.9	7.44	7.44	-14.9	7,658	-0.20%
2020/11/05	2	7.41	2	7.47	7.44	0	7,813	0.00%
2020/11/04	2	7.41	39	7.42	7.40	-37	7,997	-0.46%
2020/11/03	2	7.40	2	7.45	7.41	0	8,113	0.00%
2020/11/02	0	0.00	0	7.31	7.34	0	8,148	0.00%
2020/10/30	39	7.40	2	7.44	7.33	37	8,185	0.45%
2020/10/29	14	7.35	2	7.40	7.40	12	8,239	0.15%
2020/10/28	5	7.50	0	0.00	7.48	5	8,244	0.06%
2020/10/26	5	7.55	0	0.00	7.56	5	8,174	0.06%
2020/10/23	0	0.00	20	7.50	7.51	-20	8,196	-0.24%
2020/10/22	5	7.47	0	0.00	7.45	5	8,276	0.06%
2020/10/20	6	7.46	131	7.49	7.44	-125	8,500	-1.47%	大賣/鉅額交易
2020/10/19	0	0.00	3	7.51	7.52	-3	8,745	-0.03%
2020/10/16	4	7.48	2	7.44	7.44	2	8,838	0.02%
2020/10/13	3	7.59	0	0.00	7.55	3	9,202	0.03%
2020/10/12	2	7.62	2	7.71	7.63	0	9,177	0.00%
2020/10/08	1	7.63	0	0.00	7.64	1	9,236	0.01%
2020/10/07	2	7.61	2	7.68	7.63	0	9,282	0.00%
2020/10/06	0	0.00	2	7.57	7.58	-2	9,364	-0.02%
2020/10/05	12.9	7.50	300	7.53	7.52	-287.1	9,497	-3.02%	大賣/鉅額交易
2020/09/29	23	7.59	0	0.00	7.55	23	9,636	0.24%
2020/09/28	0	0.00	4	7.61	7.73	-4	9,611	-0.04%
2020/09/25	4	7.52	2	7.57	7.46	2	9,578	0.02%
2020/09/24	10	7.60	12	7.57	7.51	-2	9,479	-0.02%
2020/09/23	10	7.85	0	0.00	7.79	10	9,314	0.11%
2020/09/22	19	8.16	2	8.14	8.09	17	9,202	0.18%
2020/09/18	2	8.25	0	0.00	8.24	2	9,018	0.02%
2020/09/17	340	8.25	0	0.00	8.26	340	8,992	3.78%	大買/鉅額交易
2020/09/16	5	8.21	5	8.25	8.20	0	8,960	0.00%
2020/09/15	5	8.32	0	0.00	8.31	5	8,881	0.06%
2020/09/14	100	8.35	300	8.33	8.34	-200	8,859	-2.26%	大賣/鉅額交易
2020/09/11	25	8.37	0	0.00	8.34	25	8,839	0.28%
2020/09/10	0	0.00	10	8.39	8.39	-10	8,717	-0.11%
2020/09/09	0	0.00	1	8.19	8.32	-1	8,627	-0.01%
2020/09/08	0	0.00	6	8.28	8.29	-6	8,513	-0.07%
2020/09/07	0	8.28	11	8.31	8.30	-11	8,457	-0.13%
2020/09/04	0	0.00	2	8.09	8.16	-2	8,184	-0.02%
2020/09/03	5	8.12	10	8.14	8.12	-5	8,110	-0.06%
2020/09/02	7	8.08	0	0.00	8.08	7	8,035	0.09%
2020/08/31	103	8.29	6	8.21	8.17	97	8,022	1.21%	大買/
2020/08/28	2	8.09	2	8.15	8.12	0	7,868	0.00%
2020/08/27	0	0.00	7	8.10	8.10	-7	7,843	-0.09%
2020/08/26	0	0.00	5.3	8.01	8.00	-5.3	7,693	-0.07%
2020/08/24	2	8.05	2	7.97	7.97	0	7,889	0.00%
2020/08/21	0	0.00	5	7.93	7.95	-5	7,870	-0.06%
2020/08/20	20	7.95	0	0.00	7.77	20	7,681	0.26%
2020/08/19	5	8.10	0	0.00	8.10	5	7,487	0.07%
2020/08/18	200	8.13	0	0.00	8.11	200	7,395	2.70%	大買/鉅額交易
2020/08/17	20	7.97	21	8.16	8.15	-1	7,234	-0.01%
2020/08/14	4	7.71	4	7.77	7.84	0	6,715	0.00%
2020/08/13	5	7.77	0	0.00	7.77	5	6,556	0.08%
2020/08/12	0	0.00	23	8.08	8.01	-23	6,386	-0.36%
2020/08/11	5	7.92	5	7.99	8.00	0	6,152	0.00%
2020/08/10	0	0.00	72	7.94	7.99	-72	6,005	-1.20%
2020/08/07	0	0.00	3	7.80	7.75	-3	5,832	-0.05%
2020/08/06	2	7.74	11	7.71	7.71	-9	5,736	-0.16%
2020/08/05	0	0.00	12	7.69	7.70	-12	5,722	-0.21%
2020/07/31	0	0.00	5	7.43	7.47	-5	5,632	-0.09%
2020/07/30	0	0.00	20	7.46	7.45	-20	5,661	-0.35%
2020/07/29	0	0.00	30	7.47	7.46	-30	5,665	-0.53%
2020/07/28	0	0.00	5	7.38	7.26	-5	5,673	-0.09%
2020/07/27	0	0.00	5	7.46	7.36	-5	5,707	-0.09%
2020/07/24	0	0.00	10	7.73	7.57	-10	5,689	-0.18%
2020/07/23	6	7.57	3	7.68	7.73	3	5,572	0.05%
2020/07/22	4	7.49	16	7.56	7.52	-12	5,354	-0.22%
2020/07/21	2	7.44	20	7.43	7.44	-18	5,245	-0.34%
2020/07/20	0	0.00	54	7.46	7.41	-54	5,264	-1.03%
2020/07/17	108	7.44	100	7.54	7.39	8	5,250	0.15%	大買/
2020/07/15	57	7.20	3	7.18	7.18	54	4,939	1.09%
2020/07/14	25	7.26	0	0.00	7.28	25	4,911	0.51%
2020/07/13	33	7.39	0	0.00	7.39	33	4,844	0.68%
2020/07/10	2	7.26	2	7.31	7.23	0	4,793	0.00%
2020/07/08	40	7.26	120	7.26	7.26	-80	4,709	-1.70%	大賣/
2020/07/07	30	7.17	24	7.23	7.17	6	4,781	0.13%
2020/07/06	2	7.11	2	7.15	7.17	0	4,927	0.00%
2020/07/03	42	7.08	2	7.07	7.07	40	4,996	0.80%
2020/07/01	67	7.10	0	0.00	7.07	67	5,102	1.31%
2020/06/29	10	7.01	0	0.00	7.00	10	5,223	0.19%
2020/06/24	10	7.07	52	7.09	7.08	-42	5,252	-0.80%
2020/06/23	30	7.12	0	0.00	7.11	30	5,303	0.57%
2020/06/22	10	7.20	3	7.22	7.17	7	5,351	0.13%
2020/06/19	57	7.10	12	7.16	7.19	45	5,526	0.81%
2020/06/18	12	7.10	0	0.00	7.09	12	5,601	0.21%
2020/06/17	10	7.08	20	7.08	7.08	-10	5,608	-0.18%
2020/06/16	10	6.92	15	6.98	7.02	-5	5,670	-0.09%
2020/06/15	7	6.83	2	6.88	6.85	5	5,817	0.09%
2020/06/12	54	6.84	4	6.88	6.87	50	5,879	0.85%
2020/06/11	33	7.03	0	0.00	6.96	33	5,947	0.55%
2020/06/10	10	7.13	25	7.20	7.14	-15	6,000	-0.25%
2020/06/09	2	7.05	2	7.11	7.08	0	6,217	0.00%
2020/06/08	0	0.00	10	7.13	7.12	-10	6,344	-0.16%
2020/06/05	1	7.03	0	0.00	7.05	1	6,283	0.02%
2020/06/04	10	7.01	2	7.01	7.03	8	6,318	0.13%
2020/06/03	0	0.00	4	6.95	6.97	-4	6,333	-0.06%
2020/06/02	2	6.85	0	0.00	6.85	2	6,243	0.03%
2020/06/01	2	6.80	100	6.84	6.83	-98	6,223	-1.57%
2020/05/28	32	6.76	2	6.84	6.74	30	5,929	0.51%
2020/05/27	1	6.76	0	0.00	6.76	1	5,957	0.02%
2020/05/26	52	6.76	0	0.00	6.76	52	5,980	0.87%
2020/05/25	0	0.00	2	6.72	6.75	-2	5,958	-0.03%
2020/05/22	5	6.78	2	6.73	6.73	3	6,036	0.05%
2020/05/20	2	6.89	0	0.00	6.89	2	6,006	0.03%
2020/05/19	2	6.84	102	6.92	6.94	-100	5,998	-1.67%	大賣/
2020/05/14	0	0.00	2	6.78	6.78	-2	5,935	-0.03%
2020/05/13	1	6.87	0	0.00	6.87	1	5,914	0.02%
2020/05/12	100	6.91	0	0.00	6.94	100	5,920	1.69%
2020/05/11	2	7.04	50	7.04	6.98	-48	5,906	-0.81%
2020/05/07	0	0.00	2	6.86	6.90	-2	5,877	-0.03%
2020/05/06	2	6.81	0	0.00	6.83	2	5,876	0.03%
2020/05/05	2	6.93	0	0.00	6.91	2	5,872	0.03%
2020/05/04	51	6.94	200	6.91	6.90	-149	5,870	-2.54%	大賣/鉅額交易
2020/04/30	20	7.10	0	0.00	7.12	20	5,819	0.34%
2020/04/28	0	0.00	25	6.89	6.90	-25	5,713	-0.44%
2020/04/23	200	6.73	5	6.73	6.71	195	5,712	3.41%	大買/鉅額交易
2020/04/22	49	6.55	0	0.00	6.58	49	5,635	0.87%
2020/04/21	25	6.61	0	0.00	6.42	25	5,594	0.45%
2020/04/17	1	6.93	0	0.00	6.79	1	5,616	0.02%
2020/04/16	0	0.00	20	6.86	6.88	-20	5,638	-0.35%
2020/04/15	4	6.88	0	0.00	6.84	4	5,639	0.07%
2020/04/14	0	0.00	250	6.73	6.83	-250	5,629	-4.44%	大賣/鉅額交易
2020/04/13	4	6.80	0	0.00	6.75	4	5,567	0.07%
2020/04/10	50	6.60	5	6.60	6.70	45	5,539	0.81%
2020/04/09	200	6.32	0	0.00	6.38	200	5,416	3.69%	大買/鉅額交易
2020/04/08	0	0.00	42	6.04	6.15	-42	5,245	-0.80%
2020/04/07	32	5.99	0	0.00	6.01	32	5,144	0.62%
2020/04/06	10	5.95	2	5.92	5.96	8	5,128	0.16%
2020/04/01	0	0.00	3	5.93	5.89	-3	5,113	-0.06%
2020/03/31	2	5.77	4	5.85	5.85	-2	5,206	-0.04%
2020/03/27	4	5.73	2	5.80	5.67	2	5,126	0.04%
2020/03/26	2	5.53	2	5.57	5.68	0	5,054	0.00%
2020/03/25	0	0.00	2	5.43	5.56	-2	5,031	-0.04%
2020/03/24	2	5.34	0	0.00	5.32	2	4,822	0.04%
2020/03/20	5	5.26	0	0.00	5.28	5	4,751	0.11%
2020/03/19	3	5.23	0	0.00	5.00	3	4,683	0.06%
2020/03/13	27	6.01	3	6.03	6.04	24	4,255	0.56%
2020/03/12	2	6.85	3	6.60	6.47	-1	3,951	-0.03%
2020/03/09	5	7.04	5	7.04	7.00	0	3,823	0.00%
2020/03/03	2	7.22	0	0.00	7.24	2	3,782	0.05%
2020/02/27	0	0.00	2	7.12	7.09	-2	3,693	-0.05%
2020/02/24	5	7.20	0	0.00	7.20	5	3,616	0.14%
2020/02/21	4	7.27	0	0.00	7.27	4	3,622	0.11%
2020/02/13	2	7.33	2	7.40	7.32	0	4,175	0.00%
2020/02/11	0	0.00	2	7.29	7.29	-2	4,272	-0.05%
2020/02/07	2	7.28	0	0.00	7.24	2	4,315	0.05%
2020/02/06	0	0.00	12	7.35	7.37	-12	4,348	-0.28%
2020/02/05	2	7.25	2	7.26	7.26	0	4,453	0.00%
2020/01/30	10	7.28	0	0.00	7.24	10	4,588	0.22%
2020/01/20	2	7.71	2	7.76	7.75	0	4,544	0.00%
2020/01/15	4	7.75	0	0.00	7.72	4	4,962	0.08%
2020/01/14	4	7.79	10	7.74	7.71	-6	5,150	-0.12%
2020/01/13	0	0.00	4	7.72	7.80	-4	5,487	-0.07%
2020/01/10	0	0.00	12	7.66	7.71	-12	5,662	-0.21%
2020/01/09	0	0.00	2	7.53	7.58	-2	5,929	-0.03%
2020/01/08	2	7.50	2	7.42	7.42	0	6,170	0.00%
2020/01/07	20	7.59	0	0.00	7.56	20	6,276	0.32%
2020/01/02	2	7.80	0	0.00	7.79	2	6,501	0.03%
2019/12/31	2	7.80	0	0.00	7.78	2	6,524	0.03%
2019/12/27	4	7.81	5	7.86	7.88	-1	6,530	-0.02%
2019/12/26	2	7.81	0	0.00	7.80	2	6,496	0.03%
2019/12/24	0	0.00	2	7.89	7.86	-2	6,464	-0.03%
2019/12/20	2	7.91	0	0.00	7.85	2	6,906	0.03%
2019/12/19	0	0.00	4	7.98	7.93	-4	6,953	-0.06%
2019/12/17	0	0.00	3	7.93	7.93	-3	7,141	-0.04%
2019/12/16	2	7.88	2	7.92	7.88	0	7,097	0.00%
2019/12/13	2	7.84	2	7.93	7.84	0	7,069	0.00%
2019/12/11	2	7.87	0	0.00	7.86	2	7,069	0.03%
2019/12/10	0	0.00	2	7.84	7.86	-2	7,095	-0.03%
2019/12/05	0	0.00	2	7.74	7.74	-2	7,338	-0.03%
2019/12/04	2	7.66	0	0.00	7.71	2	7,360	0.03%
2019/12/03	0	0.00	10	7.77	7.75	-10	7,381	-0.14%
2019/12/02	0	0.00	3	7.84	7.79	-3	7,366	-0.04%
2019/11/29	0	0.00	2	7.86	7.82	-2	7,393	-0.03%
2019/11/25	2	7.81	39	7.85	7.85	-37	7,518	-0.49%
2019/11/21	0	0.00	11	7.82	7.77	-11	7,518	-0.15%
2019/11/20	2	7.81	0.2	7.81	7.82	1.8	7,471	0.02%
2019/11/14	3	7.86	2	7.81	7.81	1	7,480	0.01%
2019/11/12	14	7.92	0	0.00	7.90	14	7,328	0.19%
2019/11/11	5	7.94	2	7.85	7.85	3	7,017	0.04%
2019/11/08	13	8.03	10	8.07	8.01	3	6,935	0.04%
2019/11/06	0	0.00	10	8.12	8.09	-10	6,830	-0.15%
2019/11/05	6	8.13	2	8.19	8.14	4	6,779	0.06%
2019/11/04	0	0.00	1	8.20	8.12	-1	6,762	-0.01%
2019/10/31	0	0.00	3	8.18	8.12	-3	6,873	-0.04%
2019/10/30	2	8.19	2	8.28	8.26	0	6,817	0.00%
2019/10/24	10	8.32	0	0.00	8.31	10	6,553	0.15%
2019/10/23	50	8.35	2	8.38	8.35	48	6,464	0.74%
2019/10/22	12	8.36	2	8.29	8.30	10	6,240	0.16%
2019/10/21	17	8.35	13	8.34	8.39	4	6,043	0.07%
2019/10/18	10	8.20	0	0.00	8.11	10	5,680	0.18%
2019/10/17	2	8.22	33	8.21	8.16	-31	5,470	-0.57%
2019/10/16	15	8.03	3	8.09	8.00	12	5,140	0.23%
2019/10/15	3	8.03	2	8.04	8.03	1	4,854	0.02%
2019/10/14	0	0.00	1	7.85	7.98	-1	4,692	-0.02%
2019/10/09	0	0.00	30	7.73	7.74	-30	4,526	-0.66%
2019/10/07	0	0.00	1	7.82	7.84	-1	4,400	-0.02%
2019/10/04	0	0.00	0.6	7.77	7.78	-0.6	4,382	-0.01%
2019/10/03	0	0.00	2	7.79	7.82	-2	4,339	-0.05%
2019/09/27	3	7.80	0	0.00	7.76	3	4,278	0.07%
2019/09/26	12	8.00	283	7.87	7.85	-271	4,203	-6.45%	大賣/鉅額交易
2019/09/25	0	0.00	2	7.98	8.01	-2	3,810	-0.05%
2019/09/24	2	8.01	0	0.00	7.96	2	3,862	0.05%
2019/09/23	1	8.14	6	8.10	8.08	-5	3,883	-0.13%
2019/09/20	280	7.96	4	7.92	7.98	276	3,788	7.28%	大買/鉅額交易
2019/09/19	0	0.00	20	7.87	7.87	-20	3,707	-0.54%
2019/09/17	2	7.94	0	0.00	7.91	2	3,758	0.05%
2019/09/16	2	7.95	0	0.00	7.91	2	3,807	0.05%
2019/09/11	0	0.00	3	7.92	7.93	-3	3,786	-0.08%
2019/09/10	0	0.00	2	7.78	7.81	-2	3,703	-0.05%
2019/09/09	2	7.72	10	7.84	7.74	-8	3,659	-0.22%
2019/09/06	2	7.75	0	0.00	7.70	2	3,593	0.06%
2019/09/05	0	0.00	1	7.70	7.76	-1	3,643	-0.03%
2019/09/02	1	7.60	0	0.00	7.63	1	3,917	0.03%
2019/08/29	4	7.48	5	7.48	7.47	-1	3,961	-0.03%
2019/08/28	5	7.52	1	7.54	7.52	4	4,102	0.10%
2019/08/27	0	0.00	15	7.35	7.35	-15	4,141	-0.36%
2019/08/22	33	7.50	3	7.50	7.46	30	4,484	0.67%
2019/08/19	0	0.00	1	7.47	7.52	-1	5,354	-0.02%
2019/08/15	1	7.31	0	0.00	7.34	1	5,860	0.02%
2019/08/12	1	7.50	0	0.00	7.47	1	6,514	0.02%
2019/08/08	1	7.40	3	7.46	7.46	-2	6,981	-0.03%
2019/08/06	2	7.25	4	7.27	7.31	-2	7,336	-0.03%
2019/08/05	2	7.41	1	7.28	7.28	1	7,347	0.01%
2019/08/02	1	7.48	2	7.57	7.50	-1	7,226	-0.01%
2019/07/30	4	7.70	0	0.00	7.69	4	7,306	0.05%
2019/07/26	2	7.71	0	0.00	7.70	2	7,331	0.03%
2019/07/25	2	7.72	0	0.00	7.73	2	7,318	0.03%
2019/07/23	0	0.00	2.1	7.74	7.74	-2.1	7,306	-0.03%
2019/07/22	2	7.75	1	7.73	7.73	1	7,309	0.01%
2019/07/18	0	0.00	4	7.82	7.75	-4	7,333	-0.05%
2019/07/16	1	7.75	0	0.00	7.74	1	7,439	0.01%
2019/07/12	0	0.00	2	7.79	7.79	-2	7,452	-0.03%
2019/07/09	0	0.00	1	7.76	7.75	-1	7,459	-0.01%
2019/07/03	0	0.00	2	7.80	7.81	-2	7,622	-0.03%
2019/07/01	17	7.73	0	0.00	7.74	17	7,880	0.22%
2019/06/28	11	7.76	500	7.78	7.77	-489	7,823	-6.25%	大賣/鉅額交易
2019/06/27	0	0.00	0.2	7.85	7.85	-0.2	8,061	0.00%
2019/06/21	2	7.89	0	0.00	7.93	2	8,445	0.02%
2019/06/19	0	0.00	1	7.87	7.90	-1	8,452	-0.01%
2019/06/18	3	7.87	0	0.00	7.82	3	8,680	0.03%
2019/06/17	500	7.94	1	7.94	7.93	499	8,662	5.76%	大買/鉅額交易
2019/06/14	2	7.89	9	7.92	7.91	-7	8,659	-0.08%
2019/06/11	9	8.15	500	8.10	8.03	-491	8,608	-5.70%	大賣/鉅額交易
2019/06/06	0	0.00	30	8.28	8.32	-30	8,348	-0.36%
2019/06/05	10	8.33	0	0.00	8.33	10	8,332	0.12%
2019/06/04	1	8.33	0	0.00	8.32	1	8,312	0.01%
2019/06/03	0	0.00	12	8.45	8.45	-12	8,225	-0.15%
2019/05/31	10	8.42	0	0.00	8.39	10	8,181	0.12%
2019/05/29	5	8.42	0	0.00	8.37	5	8,110	0.06%
2019/05/28	1	8.38	0	0.00	8.32	1	8,080	0.01%
2019/05/27	0	0.00	4	8.53	8.53	-4	7,814	-0.05%
2019/05/23	25	8.30	1	8.36	8.36	24	7,470	0.32%
2019/05/22	2	8.22	81.3	8.25	8.31	-79.3	7,281	-1.09%
2019/05/21	20	8.20	0	0.00	8.21	20	7,051	0.28%
2019/05/20	0	0.00	2	8.21	8.21	-2	7,286	-0.03%
2019/05/17	30	8.25	0	0.00	8.08	30	7,178	0.42%
2019/05/16	10	8.12	1	7.99	8.11	9	6,870	0.13%
2019/05/15	2	7.90	4	8.00	7.90	-2	6,430	-0.03%
2019/05/14	5	7.84	4	7.91	7.90	1	6,379	0.02%
2019/05/13	0	0.00	1	7.82	7.82	-1	6,246	-0.02%
2019/05/10	3	7.85	0	0.00	7.82	3	6,238	0.05%
2019/05/09	0	0.00	11	7.86	7.91	-11	6,196	-0.18%
2019/04/30	0	0.00	8	7.80	7.80	-8	6,014	-0.13%
2019/04/25	1	7.83	1	7.83	7.83	0	6,155	0.00%
2019/04/24	1	7.86	1	7.82	7.82	0	6,492	0.00%
2019/04/23	14	7.87	25	7.87	7.90	-11	6,436	-0.17%
2019/04/22	2	7.71	2	7.76	7.75	0	6,329	0.00%
2019/04/19	1	7.73	0	0.00	7.71	1	6,337	0.02%
2019/04/18	5	7.70	0	0.00	7.71	5	6,431	0.08%
2019/04/17	0	0.00	1	7.80	7.83	-1	6,925	-0.01%
2019/04/15	2	7.78	0	0.00	7.80	2	6,894	0.03%
2019/04/12	12	7.79	0	0.00	7.78	12	6,931	0.17%
2019/04/11	0	0.00	2	7.88	7.85	-2	6,916	-0.03%
2019/04/09	2	7.88	7	7.89	7.88	-5	6,869	-0.07%
2019/04/03	0	0.00	1	7.72	7.69	-1	6,798	-0.01%
2019/04/02	0.3	7.65	10	7.72	7.65	-9.7	6,776	-0.14%
2019/04/01	30	7.74	0	0.00	7.69	30	6,715	0.45%
2019/03/29	13	8.12	0	0.00	8.05	13	6,355	0.20%
2019/03/28	10	8.15	21	8.19	8.10	-11	6,262	-0.18%
2019/03/27	0	0.00	10	8.03	8.04	-10	6,021	-0.17%
2019/03/26	0	0.00	0.4	7.93	7.97	-0.4	6,015	-0.01%
2019/03/25	0	0.00	10	8.00	7.99	-10	6,108	-0.16%
2019/03/21	3	8.04	12	8.10	8.10	-9	6,148	-0.15%
2019/03/20	0	0.00	3	8.03	8.03	-3	6,672	-0.04%
2019/03/19	2	7.97	0	0.00	7.96	2	6,773	0.03%
2019/03/14	0	0.00	1	7.96	7.95	-1	7,160	-0.01%
2019/03/13	0	0.00	3	8.00	7.96	-3	7,344	-0.04%
2019/03/11	0	0.00	10	7.99	7.99	-10	7,633	-0.13%
2019/03/08	0	0.00	30	7.88	7.91	-30	7,764	-0.39%
2019/03/07	0	0.00	20	7.90	7.89	-20	7,872	-0.25%
2019/03/06	0	0.00	12	8.01	7.99	-12	7,971	-0.15%
2019/03/05	0	0.00	20	7.99	7.92	-20	8,223	-0.24%
2019/02/27	0	0.00	20	7.95	7.97	-20	8,516	-0.23%
2019/02/26	1	7.92	0	0.00	7.93	1	8,401	0.01%
2019/02/25	0	0.00	1	7.84	7.82	-1	8,358	-0.01%
2019/02/22	6	7.67	10	7.73	7.76	-4	8,381	-0.05%
2019/02/21	0	0.00	2	7.63	7.65	-2	8,349	-0.02%
2019/02/20	3	7.60	0	0.00	7.62	3	8,327	0.04%
2019/02/13	5	7.33	8	7.42	7.40	-3	7,870	-0.04%
2019/02/12	0	0.00	5	7.33	7.33	-5	7,744	-0.06%
2019/01/28	0	0.00	10	7.27	7.26	-10	7,867	-0.13%
2019/01/23	2	7.27	2	7.27	7.27	0	8,075	0.00%
2019/01/21	3	7.29	20	7.36	7.27	-17	8,646	-0.20%
2019/01/18	4	7.34	2	7.34	7.35	2	8,687	0.02%
2019/01/16	2	7.25	2	7.31	7.25	0	8,889	0.00%
2019/01/11	0	0.00	2	7.18	7.18	-2	8,787	-0.02%
2019/01/10	2	7.18	0	0.00	7.17	2	8,870	0.02%
2019/01/09	2	7.31	9	7.35	7.24	-7	8,862	-0.08%
2019/01/08	2	7.17	2	7.13	7.13	0	8,414	0.00%
2019/01/07	0	0.00	2	7.15	7.16	-2	8,585	-0.02%
2019/01/04	12	6.98	0	0.00	7.03	12	8,734	0.14%
2018/12/28	0	0.00	2	7.12	7.12	-2	9,260	-0.02%
2018/12/25	40	7.05	0	0.00	7.02	40	9,900	0.40%
2018/12/21	205	7.20	0	0.00	7.20	205	10,276	1.99%	大買/鉅額交易
2018/12/20	12	7.20	2	7.16	7.16	10	10,547	0.09%
2018/12/19	20	7.36	0	0.00	7.31	20	11,316	0.18%
2018/12/18	22	7.30	2	7.25	7.25	20	11,362	0.18%
2018/12/17	7	7.47	0	0.00	7.45	7	11,321	0.06%
2018/12/14	7	7.50	2	7.55	7.50	5	11,320	0.04%
2018/12/13	52	7.64	233	7.66	7.52	-181	11,287	-1.60%	大賣/鉅額交易
2018/12/12	12	8.17	2	8.23	8.12	10	10,605	0.09%
2018/12/10	10	8.20	0	0.00	8.13	10	10,553	0.09%
2018/12/07	0	0.00	5	8.29	8.29	-5	10,391	-0.05%
2018/12/06	10	8.10	21.4	7.90	7.99	-11.4	10,188	-0.11%
2018/12/05	7	8.06	2	8.08	8.14	5	10,013	0.05%
2018/12/04	0	0.00	7.1	8.23	8.20	-7.1	9,988	-0.07%
2018/12/03	2	8.01	0	0.00	8.04	2	9,836	0.02%
2018/11/30	0	0.00	2	7.83	7.86	-2	9,691	-0.02%
2018/11/29	2	7.76	0	0.00	7.70	2	9,638	0.02%
2018/11/28	10	7.61	2	7.77	7.70	8	9,597	0.08%
2018/11/26	15	7.53	10	7.60	7.55	5	9,548	0.05%
2018/11/23	0	0.00	25	7.25	7.26	-25	9,359	-0.27%
2018/11/22	0	0.00	8	7.31	7.25	-8	9,483	-0.08%
2018/11/21	0	0.00	5	7.40	7.40	-5	9,407	-0.05%
2018/11/19	0	0.00	6	7.19	7.19	-6	9,304	-0.06%
2018/11/16	7	7.13	5	7.21	7.15	2	9,350	0.02%
2018/11/15	200	7.08	0	0.00	7.10	200	9,423	2.12%	大買/鉅額交易
2018/11/13	0	0.00	22	6.96	7.03	-22	9,418	-0.23%
2018/11/12	0	0.00	1	7.09	7.09	-1	9,455	-0.01%
2018/11/09	0	0.00	2	7.06	7.09	-2	9,496	-0.02%
2018/11/08	21	7.15	0	0.00	7.10	21	9,583	0.22%
2018/11/07	9	7.10	0	0.00	7.09	9	9,581	0.09%
2018/11/05	1	7.07	0	0.00	7.05	1	9,748	0.01%
2018/11/02	12	7.05	24	7.12	7.21	-12	9,652	-0.12%
2018/11/01	10	7.01	0	0.00	7.03	10	9,665	0.10%
2018/10/31	10	6.92	11	7.01	7.01	-1	9,652	-0.01%
2018/10/30	1	6.90	0	0.00	6.85	1	9,583	0.01%
2018/10/29	11	7.02	6	7.02	6.93	5	9,551	0.05%
2018/10/26	1	6.88	26	6.82	6.82	-25	9,147	-0.27%
2018/10/25	9	6.84	58	6.87	6.80	-49	9,128	-0.54%
2018/10/23	0	0.00	0.2	7.16	7.16	-0.2	8,916	0.00%
2018/10/22	0	0.00	1	7.27	7.32	-1	8,915	-0.01%
2018/10/19	21	7.11	0	0.00	7.20	21	8,902	0.24%
2018/10/18	26	7.39	0	0.00	7.36	26	8,767	0.30%
2018/10/16	1	7.52	0	0.00	7.54	1	8,711	0.01%
2018/10/12	20	7.58	11	7.60	7.68	9	9,007	0.10%
2018/10/11	1	7.48	4	7.59	7.48	-3	9,183	-0.03%
2018/10/09	1	8.21	0	0.00	8.10	1	9,074	0.01%
2018/10/08	1	8.21	1	8.28	8.21	0	8,964	0.00%
2018/10/05	32	8.26	2	8.26	8.19	30	9,038	0.33%
2018/10/04	1	8.63	2	8.48	8.46	-1	8,728	-0.01%
2018/10/03	0	0.00	3	8.59	8.58	-3	8,530	-0.04%
2018/10/02	101	8.47	0	0.00	8.47	101	8,335	1.21%	大買/鉅額交易
2018/10/01	210	8.61	12	8.53	8.51	198	8,256	2.40%	大買/鉅額交易
2018/09/28	6	8.45	10	8.42	8.40	-4	8,133	-0.05%
2018/09/27	12	8.53	18.3	8.54	8.50	-6.3	8,016	-0.08%
2018/09/26	42	8.58	44	8.59	8.64	-2	7,748	-0.03%
2018/09/25	1	8.18	14	8.30	8.30	-13	7,072	-0.18%
2018/09/21	2	8.20	0	0.00	8.18	2	7,023	0.03%
2018/09/20	0	0.00	1	8.24	8.19	-1	6,973	-0.01%
2018/09/19	2	8.22	2	8.20	8.21	0	7,076	0.00%
2018/09/18	1	8.24	5	8.21	8.21	-4	7,072	-0.06%
2018/09/17	7	8.26	43	8.33	8.25	-36	7,087	-0.51%
2018/09/14	2	8.13	0	0.00	8.14	2	6,942	0.03%
2018/09/13	2	8.06	2	8.14	8.10	0	6,992	0.00%
2018/09/11	3	8.10	21	8.05	8.11	-18	7,327	-0.25%
2018/09/10	20	8.00	19	8.01	8.00	1	7,428	0.01%
2018/09/06	10	8.20	0	0.00	8.18	10	7,644	0.13%
2018/09/05	22	8.25	0	0.00	8.23	22	7,897	0.28%
2018/09/04	0	0.00	3	8.39	8.38	-3	8,059	-0.04%
2018/09/03	5	8.35	32	8.40	8.41	-27	8,329	-0.32%
2018/08/30	7	8.24	31	8.32	8.28	-24	10,720	-0.22%
2018/08/29	3	8.24	0	0.00	8.25	3	10,681	0.03%
2018/08/27	20	8.16	2	8.17	8.15	18	10,554	0.17%
2018/08/24	2	8.11	0	0.00	8.13	2	10,553	0.02%
2018/08/17	0	0.00	2	7.95	7.95	-2	10,898	-0.02%
2018/08/16	21	7.82	21	7.95	7.90	0	10,867	0.00%
2018/08/15	22	7.89	2	7.89	7.89	20	10,872	0.18%
2018/08/14	25	8.02	4	8.07	8.02	21	10,793	0.19%
2018/08/13	2	8.10	60	8.09	8.00	-58	10,827	-0.54%
2018/08/10	0	0.00	2	8.19	8.16	-2	10,844	-0.02%
2018/08/09	2	8.14	0	0.00	8.14	2	10,956	0.02%
2018/08/07	0	0.00	2	8.16	8.14	-2	11,223	-0.02%
2018/08/06	2	8.07	2	8.12	8.12	0	11,211	0.00%
2018/08/03	3	8.10	0	0.00	8.09	3	11,213	0.03%
2018/08/02	3	8.14	0	0.00	8.08	3	11,255	0.03%
2018/08/01	0	0.00	3	8.24	8.20	-3	11,162	-0.03%
2018/07/31	2	8.19	0	0.00	8.16	2	11,110	0.02%
2018/07/30	50	8.14	0	0.00	8.16	50	11,090	0.45%
2018/07/27	2	8.21	2	8.28	8.22	0	11,054	0.00%
2018/07/25	10	8.19	0	0.00	8.16	10	10,983	0.09%
2018/07/24	2	8.21	0	0.00	8.17	2	10,971	0.02%
2018/07/23	1	8.16	0	0.00	8.18	1	10,944	0.01%
2018/07/20	3	8.30	0	0.00	8.12	3	10,870	0.03%
2018/07/19	26	8.26	4	8.41	8.27	22	10,687	0.21%
2018/07/18	3	8.26	3	8.37	8.22	0	10,370	0.00%
2018/07/17	3	8.09	3	8.22	8.05	0	10,052	0.00%
2018/07/16	3	8.11	0	0.00	8.07	3	9,855	0.03%
2018/07/13	0	0.00	18	8.25	8.15	-18	9,819	-0.18%
2018/07/11	3	7.87	0	0.00	7.87	3	9,810	0.03%
2018/07/10	0	0.00	2.1	8.01	7.97	-2.1	9,881	-0.02%
2018/07/09	0	0.00	20	7.86	7.90	-20	9,918	-0.20%
2018/07/06	15	7.82	2	7.82	7.80	13	9,904	0.13%
2018/07/05	2	8.01	2	8.08	7.94	0	9,806	0.00%
2018/07/04	2	8.00	2	8.05	8.06	0	9,853	0.00%
2018/07/03	26	8.11	0	0.00	8.05	26	9,980	0.26%
2018/07/02	10	8.33	2	8.49	8.25	8	9,946	0.08%
2018/06/29	5	8.40	0	0.00	8.44	5	10,225	0.05%
2018/06/28	0	0.00	21	8.44	8.39	-21	10,246	-0.20%
2018/06/26	10	8.25	0	0.00	8.36	10	10,328	0.10%
2018/06/25	5	8.39	2	8.40	8.35	3	10,326	0.03%
2018/06/22	10	8.43	44	8.47	8.40	-34	10,589	-0.32%
2018/06/21	22	8.66	40	8.74	8.54	-18	10,704	-0.17%
2018/06/20	17	8.38	2	8.45	8.42	15	10,683	0.14%
2018/06/19	7	8.50	0	0.00	8.49	7	11,333	0.06%
2018/06/15	0	0.00	5	8.59	8.61	-5	11,238	-0.04%
2018/06/14	57	8.53	55	8.74	8.47	2	11,222	0.02%
2018/06/13	47	8.49	0	0.00	8.47	47	10,993	0.43%
2018/06/12	117	8.71	17	8.72	8.64	100	10,771	0.93%	大買/
2018/06/11	64	8.82	10	8.81	8.73	54	10,531	0.51%
2018/06/08	81	9.16	70	9.15	8.92	11	10,175	0.11%
2018/06/07	38	8.62	188	8.42	8.87	-150	8,713	-1.72%	大賣/鉅額交易
2018/06/06	0	0.00	1	8.10	8.07	-1	7,642	-0.01%
2018/06/05	3	8.03	0	0.00	8.01	3	7,577	0.04%
2018/06/04	2	8.05	20	8.06	8.05	-18	7,551	-0.24%
2018/05/31	1	8.08	0	0.00	8.07	1	7,507	0.01%
2018/05/30	30	8.05	3	7.99	8.16	27	7,465	0.36%
2018/05/29	5	8.07	5	8.07	8.07	0	7,164	0.00%
2018/05/25	100	8.03	0	0.00	8.09	100	7,156	1.40%
2018/05/21	0	0.00	8	8.04	8.03	-8	7,114	-0.11%
2018/05/18	3	8.20	62	8.13	8.06	-59	7,109	-0.83%
2018/05/17	0	0.00	10	8.02	8.01	-10	7,002	-0.14%
2018/05/16	35	8.17	3	8.08	8.05	32	6,901	0.46%
2018/05/15	0	0.00	6	7.86	7.86	-6	6,949	-0.09%
2018/05/11	20	7.67	0	0.00	7.65	20	7,123	0.28%
2018/05/03	5	7.55	0	0.00	7.54	5	7,174	0.07%
2018/05/02	0	0.00	2	7.62	7.65	-2	7,310	-0.03%
2018/04/27	0	0.00	0.6	7.40	7.44	-0.6	7,440	-0.01%
2018/04/26	2	7.45	5	7.57	7.41	-3	7,619	-0.04%
2018/04/25	2	7.51	0	0.00	7.55	2	7,795	0.03%
2018/04/23	3	7.67	100	7.64	7.69	-97	7,900	-1.23%
2018/04/18	0	0.00	10	7.58	7.56	-10	8,082	-0.12%
2018/04/17	6	7.65	0	0.00	7.56	6	8,184	0.07%
2018/04/16	3	7.75	0	0.00	7.75	3	8,480	0.04%
2018/04/13	5	7.86	0	0.00	7.83	5	8,457	0.06%
2018/04/11	0	0.00	5	7.85	7.85	-5	8,610	-0.06%
2018/04/10	5	7.90	0	0.00	7.85	5	8,623	0.06%
2018/04/09	20	8.02	3.1	8.02	7.92	16.9	8,635	0.20%
2018/04/03	10	8.13	0	0.00	8.10	10	8,562	0.12%
2018/04/02	3	8.20	11	8.19	8.21	-8	8,524	-0.09%
2018/03/31	2	8.03	0	0.00	8.00	2	8,242	0.02%
2018/03/27	10	8.05	11.6	8.14	8.04	-1.6	9,280	-0.02%
2018/03/23	0	0.00	40	7.95	7.83	-40	9,115	-0.44%
2018/03/22	5	7.82	57	7.94	8.00	-52	9,121	-0.57%
2018/03/19	2	7.46	2	7.51	7.48	0	8,517	0.00%
2018/03/15	0	0.00	1	7.65	7.63	-1	8,769	-0.01%
2018/03/12	0	0.00	16	7.67	7.55	-16	9,652	-0.17%
2018/03/09	35	7.38	0	0.00	7.37	35	9,666	0.36%
2018/03/06	3	7.36	3	7.37	7.37	0	10,666	0.00%
2018/03/05	2	7.43	0	0.00	7.34	2	11,838	0.02%
2018/03/01	0	0.00	2	7.49	7.53	-2	12,874	-0.02%
2018/02/26	0	0.00	10	7.62	7.63	-10	13,009	-0.08%
2018/02/23	22	7.74	0	0.00	7.63	22	13,066	0.17%
2018/02/21	12	7.46	2	7.50	7.45	10	13,403	0.07%
2018/02/12	0	0.00	2	7.38	7.36	-2	13,358	-0.01%
2018/02/09	0	0.00	3	7.20	7.23	-3	13,289	-0.02%
2018/02/07	0	0.00	50	7.36	7.35	-50	13,237	-0.38%
2018/02/06	3	7.11	20	7.20	7.10	-17	12,958	-0.13%
2018/02/05	4	7.56	12	7.56	7.55	-8	12,829	-0.06%
2018/02/02	2	7.75	2	7.80	7.76	0	12,752	0.00%
2018/02/01	0	0.00	2	7.84	7.80	-2	12,806	-0.02%
2018/01/31	2	7.76	0	0.00	7.80	2	12,817	0.02%
2018/01/30	4	7.85	6	7.87	7.78	-2	12,816	-0.02%
2018/01/29	3	7.80	3	7.78	7.78	0	12,873	0.00%
2018/01/26	140.2	7.82	0	0.00	7.81	140.2	12,826	1.09%	大買/鉅額交易
2018/01/25	8	7.90	3	7.96	7.86	5	12,795	0.04%
2018/01/24	3	7.78	143	7.84	7.79	-140	12,664	-1.11%	大賣/鉅額交易
2018/01/23	2	7.85	0	0.00	7.84	2	12,586	0.02%
2018/01/22	10	7.84	10	7.88	7.85	0	12,576	0.00%
2018/01/19	16	7.97	5	7.98	7.96	11	12,690	0.09%
2018/01/18	15	8.12	0	0.00	8.09	15	12,489	0.12%
2018/01/16	12	8.16	0	0.00	8.18	12	12,370	0.10%
2018/01/15	0	0.00	5	8.13	8.14	-5	12,409	-0.04%
2018/01/12	8	8.14	0	0.00	8.10	8	12,611	0.06%
2018/01/11	13	8.11	0	0.00	8.10	13	12,525	0.10%
2018/01/10	30	8.25	3	8.23	8.21	27	12,433	0.22%
2018/01/05	0	0.00	3	8.10	8.09	-3	11,977	-0.03%
2018/01/04	0	0.00	20	8.13	8.15	-20	11,951	-0.17%
2018/01/03	3	8.23	9	8.24	8.17	-6	12,108	-0.05%
2018/01/02	13	8.16	0	0.00	8.17	13	12,291	0.11%