中工 (2515)-凱基-長庚券商分點個股進出

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

中工

(2515)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

中工 (2515)籌碼相關－凱基-長庚券商分點個股進出

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-長庚券商分點個股進出
凱基-長庚券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	11.15	0	0.00	11.15	1	10,632	0.01%
2024/11/21	2	10.85	0	0.00	10.90	2	10,634	0.02%
2024/11/20	2.3	10.89	0	0.00	10.80	2.3	10,798	0.02%
2024/11/18	0.8	10.83	0	0.00	10.75	0.8	11,213	0.01%
2024/11/15	1.3	10.94	0	0.00	10.85	1.3	11,292	0.01%
2024/11/14	6.1	10.45	0	0.00	10.40	6.1	11,247	0.05%
2024/11/13	10	10.57	0	0.00	10.70	10	11,261	0.09%
2024/11/12	12	10.66	0	0.00	10.65	12	11,321	0.11%
2024/11/11	0	10.90	0	0.00	10.95	0	11,310	0.00%
2024/11/08	1	10.90	0	0.00	10.90	1	11,375	0.01%
2024/11/06	0.2	10.95	10	10.95	10.90	-9.8	11,676	-0.08%
2024/11/04	0.2	11.00	0	0.00	11.00	0.2	12,552	0.00%
2024/11/01	5	10.65	0	0.00	11.10	5	13,153	0.04%
2024/10/30	5	10.90	0	0.00	10.85	5	13,765	0.04%
2024/10/29	5	10.95	0	0.00	10.90	5	14,595	0.03%
2024/10/25	8	11.14	0	0.00	11.15	8	14,923	0.05%
2024/10/24	0	11.20	0	0.00	11.15	0	15,525	0.00%
2024/10/23	4	11.35	5	11.30	11.30	-1	15,774	-0.01%
2024/10/22	0	0.00	1	11.25	11.25	-1	15,879	-0.01%
2024/10/21	0	0.00	5	11.20	11.25	-5	16,233	-0.03%
2024/10/18	2	11.18	10	11.15	11.20	-8	16,619	-0.05%
2024/10/17	11.1	11.29	0	0.00	11.25	11.1	16,936	0.07%
2024/10/15	6.3	11.23	0	0.00	11.20	6.3	17,802	0.04%
2024/10/11	13	11.16	0	0.00	11.15	13	18,109	0.07%
2024/10/09	0.1	11.30	0	0.00	11.20	0.1	18,147	0.00%
2024/10/08	2	11.25	2	11.35	11.35	0	18,189	0.00%
2024/10/07	15	11.33	4	11.48	11.50	11	18,215	0.06%
2024/10/04	2	12.08	5	12.00	12.05	-3	17,641	-0.02%
2024/10/01	8.1	12.20	0	0.00	12.20	8.1	17,666	0.05%
2024/09/27	2	12.15	0	0.00	12.40	2	17,949	0.01%
2024/09/26	0	0.00	0	12.30	12.05	0	17,976	0.00%
2024/09/25	7	12.27	0	0.00	12.15	7	18,103	0.04%
2024/09/24	2	12.10	0	0.00	12.05	2	18,122	0.01%
2024/09/23	6	12.30	4	12.15	12.15	2	18,309	0.01%
2024/09/20	3	12.55	30	12.52	12.50	-27	18,412	-0.15%
2024/09/19	2	13.00	0	0.00	13.00	2	18,213	0.01%
2024/09/18	10	13.10	12	13.12	12.80	-2	18,317	-0.01%
2024/09/16	18	13.16	0	0.00	13.20	18	18,533	0.10%
2024/09/12	0	0.00	4	12.30	12.35	-4	18,723	-0.02%
2024/09/10	1	12.30	0	0.00	12.25	1	19,535	0.01%
2024/09/09	2	11.95	1	12.00	12.20	1	19,933	0.01%
2024/09/06	3	12.10	2	12.15	12.15	1	20,046	0.00%
2024/09/05	2	12.15	2	12.15	12.15	0	20,249	0.00%
2024/09/04	7	11.99	4	11.80	12.05	3	21,026	0.01%
2024/09/03	13	12.74	2	12.95	12.50	11	21,486	0.05%
2024/09/02	19	13.00	133	12.83	12.90	-114	21,519	-0.53%	大賣/鉅額交易
2024/08/30	3	13.35	23	13.41	13.35	-20	21,401	-0.09%
2024/08/29	37	13.29	130	13.01	13.35	-93	22,049	-0.42%	大賣/
2024/08/28	7	13.81	10	13.83	13.75	-3	22,367	-0.01%
2024/08/27	100	13.97	0	0.00	14.00	100	23,019	0.43%
2024/08/26	0	0.00	4	13.80	13.70	-4	23,107	-0.02%
2024/08/23	2	13.40	0	0.00	13.40	2	23,412	0.01%
2024/08/22	11.5	13.45	0	0.00	13.60	11.5	23,765	0.05%
2024/08/21	11.5	13.65	100	13.64	13.70	-88.5	23,778	-0.37%
2024/08/20	3	13.87	50	13.75	13.75	-47	23,855	-0.20%
2024/08/19	10	14.00	0	0.00	14.10	10	23,950	0.04%
2024/08/16	3	14.07	2	14.10	14.05	1	24,143	0.00%
2024/08/15	60	13.95	1	13.85	13.95	59	24,422	0.24%
2024/08/14	16	13.97	74	13.90	13.85	-58	24,714	-0.23%
2024/08/13	12	14.03	10	13.95	13.95	2	25,085	0.01%
2024/08/12	10	14.10	0	0.00	14.05	10	25,645	0.04%
2024/08/09	13	14.41	5	14.53	14.40	8	26,044	0.03%
2024/08/08	26	14.22	5	14.25	14.10	21	26,246	0.08%
2024/08/07	20	14.52	5	14.41	14.50	15	26,447	0.06%
2024/08/06	30	14.15	143	13.28	13.70	-113	26,432	-0.43%	大賣/鉅額交易
2024/08/05	45	14.62	16	14.65	14.15	29	26,566	0.11%
2024/08/02	21	15.82	5	15.98	15.70	16	26,789	0.06%
2024/08/01	29	15.90	90	16.00	16.20	-61	27,469	-0.22%
2024/07/31	6	15.57	18	15.70	15.70	-12	27,441	-0.04%
2024/07/30	10	15.61	25	15.25	15.60	-15	28,482	-0.05%
2024/07/29	10	15.69	103	15.55	15.30	-93	29,902	-0.31%	大賣/
2024/07/26	3	15.37	3	15.28	15.40	0	31,365	0.00%
2024/07/23	0	0.00	6	15.35	15.35	-6	34,522	-0.02%
2024/07/22	13	14.99	7	15.00	15.10	6	37,223	0.02%
2024/07/19	2	15.35	0	0.00	15.35	2	39,670	0.01%
2024/07/18	24	15.42	10	15.50	15.50	14	41,097	0.03%
2024/07/17	45	15.71	23	15.69	15.45	22	43,800	0.05%
2024/07/16	26	15.25	10	15.22	15.15	16	48,784	0.03%
2024/07/15	77	15.15	1	15.25	15.15	76	53,691	0.14%
2024/07/12	23	15.17	18	15.15	15.10	5	56,252	0.01%
2024/07/11	7	14.99	1	14.90	14.90	6	56,493	0.01%
2024/07/10	13	14.91	0	0.00	14.95	13	57,313	0.02%
2024/07/09	20	14.65	2	14.60	14.60	18	57,682	0.03%
2024/07/08	17	14.84	0	0.00	14.85	17	57,812	0.03%
2024/07/05	5	15.00	3	15.05	15.05	2	58,244	0.00%
2024/07/04	14	14.93	1	15.15	15.05	13	59,959	0.02%
2024/07/03	3	14.85	1	14.80	14.85	2	61,000	0.00%
2024/07/02	15	14.75	10	14.80	14.80	5	62,003	0.01%
2024/07/01	15	14.93	0	0.00	14.95	15	63,705	0.02%
2024/06/28	7	14.80	80	14.85	14.80	-73	65,577	-0.11%
2024/06/27	30	14.84	25	14.85	14.75	5	65,956	0.01%
2024/06/26	43	15.19	1	15.20	15.05	42	66,007	0.06%
2024/06/25	22	15.08	0	0.00	15.30	22	66,598	0.03%
2024/06/24	26	15.30	0	0.00	15.20	26	68,181	0.04%
2024/06/21	8	15.28	3	15.33	15.35	5	68,463	0.01%
2024/06/20	8	15.52	10	15.50	15.50	-2	68,376	0.00%
2024/06/19	1	15.55	0	0.00	15.50	1	68,339	0.00%
2024/06/18	15	15.77	6	15.65	15.70	9	68,310	0.01%
2024/06/17	44	15.98	30	15.80	15.80	14	68,264	0.02%
2024/06/14	24	16.48	26	16.53	16.35	-2	68,544	0.00%
2024/06/13	4	16.05	5	15.98	16.05	-1	68,387	0.00%
2024/06/12	32	15.81	17	16.13	15.90	15	68,314	0.02%
2024/06/11	179	16.62	58	16.31	16.20	121	68,167	0.18%	大買/鉅額交易
2024/06/07	50	17.18	15	17.01	17.05	35	67,470	0.05%
2024/06/06	23	16.64	5	16.65	16.65	18	66,789	0.03%
2024/06/05	10	16.74	3	16.70	16.75	7	66,556	0.01%
2024/06/04	10	16.82	44	16.86	16.90	-34	66,470	-0.05%
2024/06/03	7	16.66	14	16.95	16.90	-7	66,594	-0.01%
2024/05/31	22	16.36	1	16.65	16.35	21	66,491	0.03%
2024/05/30	6	16.14	5	16.08	16.05	1	65,795	0.00%
2024/05/29	29	16.11	0	0.00	16.10	29	65,470	0.04%
2024/05/28	0	0.00	4	15.88	15.90	-4	65,016	-0.01%
2024/05/24	12	15.54	0	0.00	15.65	12	64,568	0.02%
2024/05/22	5	15.65	0	0.00	15.65	5	64,264	0.01%
2024/05/21	2	15.75	0	0.00	15.65	2	64,167	0.00%
2024/05/20	7	16.24	0	0.00	16.10	7	64,168	0.01%
2024/05/17	2	16.30	5	16.30	16.30	-3	64,104	0.00%
2024/05/16	15	16.01	10	16.20	16.05	5	64,593	0.01%
2024/05/15	6	15.94	2	16.05	15.85	4	64,408	0.01%
2024/05/14	7	15.99	2	15.95	15.95	5	64,151	0.01%
2024/05/13	7	15.99	14	16.01	16.05	-7	63,775	-0.01%
2024/05/10	7	16.26	3	16.23	16.15	4	63,456	0.01%
2024/05/09	2	16.10	0	0.00	16.10	2	63,158	0.00%
2024/05/08	9	16.26	17	16.25	16.40	-8	62,503	-0.01%
2024/05/07	75	17.03	40	16.85	16.50	35	61,674	0.06%
2024/05/06	38	17.15	53	17.19	17.20	-15	60,357	-0.02%
2024/05/03	31	17.56	17	17.42	17.45	14	59,571	0.02%
2024/05/02	84	17.82	16	17.86	17.65	68	58,370	0.12%
2024/04/30	28	17.96	285	18.37	17.70	-257	56,762	-0.45%	大賣/鉅額交易
2024/04/29	313	18.80	66	18.94	18.70	247	54,709	0.45%	大買/鉅額交易
2024/04/26	53	17.74	67	18.07	18.00	-14	51,423	-0.03%
2024/04/25	41	17.52	55	17.40	17.40	-14	48,615	-0.03%
2024/04/24	65.2	16.93	17	16.99	16.85	48.2	45,880	0.11%
2024/04/23	77	16.73	74	16.50	16.85	3	44,270	0.01%
2024/04/22	94.3	17.75	83	18.14	16.70	11.3	41,457	0.03%
2024/04/19	153	16.65	120.5	16.86	17.45	32.5	35,762	0.09%	大買/大賣/
2024/04/18	50	16.08	88	16.07	16.80	-38	30,884	-0.12%
2024/04/17	14.5	15.20	9	15.27	15.30	5.5	28,301	0.02%
2024/04/16	46	15.23	112	15.06	15.15	-66	28,186	-0.23%	大賣/
2024/04/15	32	15.84	14	15.90	15.85	18	27,466	0.07%
2024/04/12	7	15.85	1	16.05	16.00	6	27,152	0.02%
2024/04/11	27	15.96	0	0.00	15.90	27	27,137	0.10%
2024/04/10	70	16.28	176	16.30	16.00	-106	26,713	-0.40%	大賣/鉅額交易
2024/04/09	13	16.27	81	16.53	16.60	-68	25,244	-0.27%
2024/04/08	97	15.93	26	16.14	16.05	71	24,516	0.29%
2024/04/03	51	15.91	11	15.72	15.85	40	24,017	0.17%
2024/04/02	85	15.59	195	15.52	15.95	-110	22,330	-0.49%	大賣/鉅額交易
2024/04/01	15	14.30	4	14.53	14.50	11	20,735	0.05%
2024/03/29	10	14.00	24	14.03	14.15	-14	20,935	-0.07%
2024/03/28	50	14.25	90	14.22	14.10	-40	21,398	-0.19%
2024/03/27	41	14.00	131	13.92	14.10	-90	22,234	-0.40%	大賣/
2024/03/26	21	13.34	14	13.47	13.25	7	23,712	0.03%
2024/03/25	3	13.27	16	13.30	13.25	-13	26,259	-0.05%
2024/03/22	27	13.15	1	13.20	13.15	26	27,720	0.09%
2024/03/21	7	13.07	4	13.09	13.15	3	27,945	0.01%
2024/03/20	9	12.91	12	12.95	12.90	-3	28,800	-0.01%
2024/03/19	149	13.28	114	13.26	13.00	35	29,893	0.12%	大買/大賣/
2024/03/18	16	12.69	14	12.69	13.00	2	30,791	0.01%
2024/03/15	1	12.35	0	0.00	12.35	1	30,495	0.00%
2024/03/14	2	12.40	65	12.35	12.40	-63	30,438	-0.21%
2024/03/13	4	12.40	0	0.00	12.45	4	30,265	0.01%
2024/03/12	3	12.75	2	12.75	12.65	1	30,117	0.00%
2024/03/11	1	12.60	3	12.62	12.65	-2	30,251	-0.01%
2024/03/08	85	12.87	25	12.66	12.65	60	30,362	0.20%
2024/03/07	38	12.81	19	12.96	12.85	19	30,125	0.06%
2024/03/06	27	12.85	14	12.87	12.80	13	29,285	0.04%
2024/03/05	28	12.33	1	12.40	12.35	27	28,783	0.09%
2024/03/04	11	12.26	1	12.25	12.25	10	28,766	0.03%
2024/03/01	3	12.30	0	0.00	12.30	3	28,842	0.01%
2024/02/29	3	12.30	0	0.00	12.20	3	28,864	0.01%
2024/02/27	7	12.04	0	0.00	12.20	7	28,906	0.02%
2024/02/26	0	0.00	13	12.11	12.10	-13	28,985	-0.04%
2024/02/23	52	12.19	1	12.15	12.15	51	29,023	0.18%
2024/02/22	17	12.40	9	12.36	12.35	8	28,860	0.03%
2024/02/21	39	12.70	10.1	12.65	12.45	28.9	28,754	0.10%
2024/02/20	25	12.49	13.2	12.51	12.65	11.9	28,512	0.04%
2024/02/19	40	12.12	17	12.21	12.35	23	28,234	0.08%
2024/02/16	9	12.62	21	12.72	12.65	-12	27,363	-0.04%
2024/02/15	1	12.65	1	12.75	12.75	0	27,067	0.00%
2024/02/02	15	12.25	0	0.00	12.40	15	26,960	0.06%
2024/02/01	3	12.40	0	0.00	12.35	3	27,142	0.01%
2024/01/31	10	12.30	1	12.40	12.30	9	27,368	0.03%
2024/01/30	16	12.45	0	0.00	12.40	16	28,043	0.06%
2024/01/29	3	12.50	0	0.00	12.50	3	28,175	0.01%
2024/01/26	3	12.35	0	0.00	12.35	3	28,186	0.01%
2024/01/25	27	12.44	0	0.00	12.35	27	28,249	0.10%
2024/01/24	15	12.52	0	0.00	12.50	15	28,289	0.05%
2024/01/23	12	12.60	1	12.60	12.60	11	28,540	0.04%
2024/01/22	0	0.00	1	12.60	12.55	-1	28,702	0.00%
2024/01/19	0	0.00	1	12.45	12.55	-1	28,705	0.00%
2024/01/18	2	12.30	5	12.30	12.40	-3	28,909	-0.01%
2024/01/17	5	12.43	29	12.57	12.35	-24	29,536	-0.08%
2024/01/16	12	12.68	91	12.60	12.55	-79	29,497	-0.27%
2024/01/15	5	12.93	0	0.00	12.90	5	29,638	0.02%
2024/01/12	11	12.91	0	0.00	12.85	11	29,921	0.04%
2024/01/11	6	12.93	44	12.97	12.95	-38	30,023	-0.13%
2024/01/10	27	13.04	10	13.00	13.00	17	30,465	0.06%
2024/01/09	16	13.26	5	13.36	13.30	11	31,549	0.03%
2024/01/08	4	13.49	2	13.50	13.50	2	33,909	0.01%
2024/01/05	13	13.44	4	13.50	13.45	9	34,337	0.03%
2024/01/04	14	13.18	12.1	13.21	13.25	2	33,995	0.01%
2024/01/03	20	13.38	37	13.36	13.35	-17	33,950	-0.05%
2024/01/02	22	13.53	23	13.56	13.50	-1	33,608	0.00%
2023/12/29	15	13.37	3	13.55	13.30	12	33,103	0.04%
2023/12/28	8	13.26	15	13.36	13.30	-7	32,475	-0.02%
2023/12/27	40	13.44	6	13.35	13.35	34	32,331	0.11%
2023/12/26	35	13.41	23	13.45	13.30	12	31,976	0.04%
2023/12/25	66	13.72	56	13.58	13.50	10	31,396	0.03%
2023/12/22	104	13.92	112	14.15	13.65	-8	30,835	-0.03%	大買/大賣/
2023/12/21	222	13.94	253	14.24	14.25	-31	29,300	-0.11%	大買/大賣/
2023/12/20	71	12.68	36	13.02	13.40	35	26,328	0.13%
2023/12/19	59	12.32	41	12.54	12.50	18	23,347	0.08%
2023/12/18	12	12.03	2	12.15	12.00	10	21,634	0.05%
2023/12/15	60	12.17	16	12.28	12.20	44	21,265	0.21%
2023/12/14	35	11.91	6	12.01	11.90	29	20,182	0.14%
2023/12/13	160	11.78	220	11.86	11.90	-60	18,847	-0.32%	大買/大賣/
2023/12/12	5	11.30	3	11.30	11.20	2	17,084	0.01%
2023/12/08	10	11.08	2	11.10	11.05	8	16,888	0.05%
2023/12/07	3	11.23	13	11.16	11.10	-10	16,815	-0.06%
2023/12/06	3	11.30	10	11.39	11.30	-7	16,755	-0.04%
2023/12/05	21	10.99	2	10.95	11.05	19	16,510	0.12%
2023/12/04	5	11.15	15	11.15	11.15	-10	16,371	-0.06%
2023/12/01	2	11.18	0	0.00	11.20	2	16,264	0.01%
2023/11/29	7	11.18	0	0.00	11.15	7	16,185	0.04%
2023/11/28	3	11.25	0	0.00	11.25	3	16,196	0.02%
2023/11/24	16	11.31	0	0.00	11.25	16	15,994	0.10%
2023/11/22	0	0.00	30	11.48	11.40	-30	15,609	-0.19%
2023/11/21	1	11.35	0	0.00	11.35	1	15,480	0.01%
2023/11/20	2	11.25	0	0.00	11.25	2	15,397	0.01%
2023/11/17	7	11.20	1	11.30	11.25	6	15,328	0.04%
2023/11/15	3	11.32	0	0.00	11.30	3	15,187	0.02%
2023/11/14	2	11.20	0	0.00	11.25	2	15,093	0.01%
2023/11/13	15	11.46	0	0.00	11.40	15	14,989	0.10%
2023/11/10	3	11.60	0	0.00	11.60	3	14,931	0.02%
2023/11/09	7	11.39	5	11.40	11.40	2	14,957	0.01%
2023/11/08	19	11.66	10	11.65	11.60	9	14,866	0.06%
2023/11/07	36	12.00	24	12.27	11.85	12	14,658	0.08%
2023/11/06	1	11.80	1	11.85	11.80	0	14,042	0.00%
2023/11/03	3	11.83	2	11.80	11.80	1	13,907	0.01%
2023/11/01	0	0.00	21	11.60	11.65	-21	13,752	-0.15%
2023/10/31	7	11.67	4	11.75	11.70	3	13,695	0.02%
2023/10/30	2	11.60	0	0.00	11.75	2	13,471	0.01%
2023/10/27	0	0.00	5	11.74	11.70	-5	13,285	-0.04%
2023/10/26	19	11.79	6	11.73	11.70	13	13,200	0.10%
2023/10/25	2	12.00	10	11.99	11.95	-8	12,951	-0.06%
2023/10/24	14	11.64	2	11.70	11.65	12	12,296	0.10%
2023/10/23	26	11.70	206	11.60	11.60	-180	12,194	-1.48%	大賣/鉅額交易
2023/10/20	18	11.25	7	11.30	11.35	11	11,877	0.09%
2023/10/19	10	11.60	12	11.56	11.60	-2	11,685	-0.02%
2023/10/18	23	11.54	5	11.61	11.65	18	11,544	0.16%
2023/10/17	33	11.79	31	11.63	11.85	2	11,463	0.02%
2023/10/16	233	11.81	204	11.65	11.50	29	10,271	0.28%	大買/大賣/
2023/10/13	0	0.00	33	11.15	11.15	-33	8,274	-0.40%
2023/10/11	11	10.17	5	10.05	10.05	6	7,984	0.08%
2023/10/05	10	10.40	0	0.00	10.35	10	7,987	0.13%
2023/10/04	5	10.48	0	0.00	10.40	5	8,263	0.06%
2023/10/03	0	0.00	5	10.70	10.65	-5	8,435	-0.06%
2023/10/02	2	10.75	0	0.00	10.70	2	8,479	0.02%
2023/09/28	0	0.00	12	10.82	10.85	-12	8,486	-0.14%
2023/09/26	10	10.55	0	0.00	10.65	10	8,654	0.12%
2023/09/20	4	10.20	5	10.25	10.15	-1	8,516	-0.01%
2023/09/19	5	10.25	0	0.00	10.25	5	8,756	0.06%
2023/09/13	0	0.00	2	10.15	10.20	-2	9,227	-0.02%
2023/09/11	5	10.10	0	0.00	10.10	5	9,656	0.05%
2023/09/06	15	10.26	1	10.25	10.20	14	10,911	0.13%
2023/09/05	0	0.00	76	10.39	10.30	-76	11,595	-0.66%
2023/09/01	17	10.22	3	10.20	10.25	14	12,849	0.11%
2023/08/25	1	9.97	0	0.00	9.94	1	19,333	0.01%
2023/08/24	1	9.94	0	0.00	9.94	1	19,610	0.01%
2023/08/21	0	0.00	27	9.97	9.98	-27	19,727	-0.14%
2023/08/17	0	0.00	3	10.00	10.05	-3	19,946	-0.02%
2023/08/16	1	10.00	0	0.00	9.99	1	20,106	0.00%
2023/08/14	4	9.79	0	0.00	9.73	4	20,272	0.02%
2023/08/11	0	0.00	1.6	10.00	10.05	-1.6	20,223	-0.01%
2023/08/10	2	9.99	0	0.00	9.98	2	20,361	0.01%
2023/08/07	0	0.00	1	10.20	10.25	-1	20,632	0.00%
2023/08/04	1	10.20	0	0.00	10.25	1	20,669	0.00%
2023/08/02	2	10.25	0	0.00	10.10	2	20,711	0.01%
2023/08/01	3	10.10	0	0.00	10.10	3	20,679	0.01%
2023/07/31	4	10.05	0	0.00	10.05	4	20,887	0.02%
2023/07/27	1	9.92	8	10.07	10.05	-7	20,931	-0.03%
2023/07/26	8	9.90	5	9.89	9.85	3	20,931	0.01%
2023/07/25	1	9.92	0	0.00	9.90	1	21,056	0.00%
2023/07/24	4.6	9.85	50	9.83	9.92	-45.4	21,084	-0.22%
2023/07/21	8	10.11	0	0.00	10.10	8	21,144	0.04%
2023/07/20	18	10.62	0	0.00	10.40	18	21,338	0.08%
2023/07/19	4	11.14	0	0.00	11.10	4	21,033	0.02%
2023/07/18	27	11.33	0	0.00	11.05	27	21,439	0.13%
2023/07/17	16	11.31	0	0.00	11.40	16	21,357	0.07%
2023/07/14	3	11.30	0	0.00	11.25	3	21,842	0.01%
2023/07/12	4	11.29	3	11.35	11.25	1	23,698	0.00%
2023/07/11	11	11.43	5	11.41	11.40	6	25,030	0.02%
2023/07/10	2	11.10	0	0.00	11.15	2	27,997	0.01%
2023/07/07	0	0.00	11	11.15	11.15	-11	28,977	-0.04%
2023/07/06	2	11.30	2	11.30	11.30	0	29,222	0.00%
2023/07/05	10	11.30	0	0.00	11.30	10	29,110	0.03%
2023/07/04	6	11.28	0	0.00	11.10	6	28,899	0.02%
2023/07/03	0	0.00	13	11.24	11.20	-13	28,571	-0.05%
2023/06/30	10	11.18	0	0.00	11.10	10	28,511	0.04%
2023/06/29	1	11.05	0	0.00	11.10	1	28,513	0.00%
2023/06/27	2	10.90	2	11.10	10.95	0	28,408	0.00%
2023/06/21	11	11.24	1	11.25	11.25	10	28,099	0.04%
2023/06/20	3	11.20	2	11.30	11.15	1	27,961	0.00%
2023/06/19	0	0.00	17	11.25	11.20	-17	27,838	-0.06%
2023/06/16	6	11.24	2	11.30	11.25	4	27,719	0.01%
2023/06/15	1	11.25	5	11.20	11.20	-4	27,555	-0.01%
2023/06/14	2	11.20	0	0.00	11.20	2	27,349	0.01%
2023/06/13	6	11.25	21	11.35	11.40	-15	27,144	-0.06%
2023/06/12	43	11.67	24	11.61	11.55	19	26,812	0.07%
2023/06/09	31	11.54	4	11.53	11.50	27	26,535	0.10%
2023/06/08	1	11.25	15	11.25	11.25	-14	25,848	-0.05%
2023/06/07	25	11.61	19	11.48	11.35	6	25,447	0.02%
2023/06/06	21	11.66	10	11.79	11.60	11	24,502	0.04%
2023/06/05	14	11.41	1	11.35	11.50	13	23,277	0.06%
2023/06/02	7	11.38	13	11.44	11.20	-6	22,239	-0.03%
2023/06/01	23	11.36	22	11.56	11.30	1	21,415	0.00%
2023/05/31	8	11.07	55	11.35	11.45	-47	19,741	-0.24%
2023/05/23	2	10.50	6	10.50	10.45	-4	17,232	-0.02%
2023/05/18	1	10.50	0	0.00	10.40	1	16,782	0.01%
2023/05/17	2	10.25	0	0.00	10.30	2	16,517	0.01%
2023/05/16	0	0.00	10	10.33	10.35	-10	16,373	-0.06%
2023/05/15	1	10.05	3	10.15	10.15	-2	16,191	-0.01%
2023/05/11	2	10.18	2	10.20	10.10	0	16,037	0.00%
2023/05/10	2	10.50	0	0.00	10.45	2	15,793	0.01%
2023/05/09	0	0.00	2	10.30	10.30	-2	15,701	-0.01%
2023/05/05	2	10.50	0	0.00	10.50	2	15,587	0.01%
2023/04/28	2	10.40	0	0.00	10.45	2	15,050	0.01%
2023/04/21	5	10.17	0	0.00	10.15	5	13,650	0.04%
2023/04/20	4	10.69	0	0.00	10.40	4	12,939	0.03%
2023/04/19	32	10.57	0	0.00	10.55	32	12,420	0.26%
2023/04/18	7	10.95	1	11.05	10.85	6	11,589	0.05%
2023/04/17	3	11.05	13	11.16	11.30	-10	10,708	-0.09%
2023/04/14	18	10.84	98	10.86	10.80	-80	9,511	-0.84%
2023/04/13	48	11.20	53.6	11.08	11.15	-5.6	8,058	-0.07%
2023/04/12	4	10.33	22	10.35	10.60	-18	4,749	-0.38%
2023/04/11	0	0.00	5	9.55	9.65	-5	3,528	-0.14%
2023/04/10	0	0.00	2	9.28	9.26	-2	3,173	-0.06%
2023/04/07	2	9.27	0	0.00	9.26	2	3,142	0.06%
2023/04/06	5	9.27	6	9.25	9.26	-1	3,132	-0.03%
2023/03/31	1	9.25	16	9.26	9.26	-15	3,061	-0.49%
2023/03/30	5	9.19	0	0.00	9.22	5	2,984	0.17%
2023/03/29	0	9.13	0	0.00	9.17	0	2,909	0.00%
2023/03/28	0	9.11	0	0.00	9.10	0	2,902	0.00%
2023/03/24	0	9.17	4	9.13	9.14	-4	2,866	-0.14%
2023/03/22	0	0.00	18	9.23	9.24	-18	2,791	-0.64%
2023/03/17	0	9.10	2.1	9.11	9.10	-2.1	2,702	-0.08%
2023/03/16	1	9.00	0	0.00	9.01	1	2,713	0.04%
2023/03/15	1	9.03	1	9.16	9.07	0	2,623	0.00%
2023/03/14	5	8.97	12	9.09	8.94	-7	2,458	-0.28%
2023/03/09	0	0.00	1	8.86	8.85	-1	2,266	-0.04%
2023/02/15	1	8.51	0	0.00	8.51	1	2,261	0.04%
2023/02/09	2	8.64	2	8.67	8.65	0	2,237	0.00%
2023/02/08	4	8.72	3	8.63	8.73	1	2,241	0.04%
2023/02/07	0	0.00	0.5	8.60	8.65	-0.5	2,200	-0.02%
2023/02/06	3	8.57	0	0.00	8.61	3	2,204	0.14%
2023/02/03	0	0.00	2	8.60	8.60	-2	2,185	-0.09%
2023/02/01	2	8.46	14	8.45	8.48	-12	2,125	-0.56%
2023/01/30	0	0.00	2	8.33	8.33	-2	2,109	-0.09%
2023/01/16	0	8.27	0	0.00	8.23	0	2,140	0.00%
2023/01/12	1	8.27	6	8.32	8.30	-5	2,373	-0.21%
2023/01/10	0	0.00	1	8.21	8.22	-1	2,398	-0.04%
2022/12/29	2	8.10	0	0.00	8.12	2	2,774	0.07%
2022/12/28	0.5	8.20	0	0.00	8.18	0.5	2,801	0.02%
2022/12/20	1	8.35	0	0.00	8.26	1	3,035	0.03%
2022/12/19	1	8.41	0	0.00	8.34	1	3,110	0.03%
2022/12/16	0	0.00	4	8.44	8.36	-4	3,166	-0.13%
2022/12/15	1	8.51	0	0.00	8.49	1	3,236	0.03%
2022/12/14	3	8.50	0	0.00	8.51	3	3,393	0.09%
2022/12/07	5	8.20	0	0.00	8.17	5	3,517	0.14%
2022/12/01	3	8.39	0	0.00	8.38	3	3,523	0.09%
2022/11/30	0	0.00	1	8.34	8.27	-1	3,507	-0.03%
2022/11/21	0	0.00	12	8.06	8.06	-12	3,549	-0.34%
2022/11/08	0	0.00	0.5	8.20	8.18	-0.5	3,803	-0.01%
2022/11/07	0	0.00	8	8.16	8.18	-8	3,834	-0.21%
2022/11/02	13	8.09	0	0.00	8.11	13	3,861	0.34%
2022/11/01	0	0.00	2	8.00	8.04	-2	3,842	-0.05%
2022/10/24	2	7.69	0	0.00	7.66	2	3,924	0.05%
2022/10/20	0	0.00	3	7.87	7.81	-3	3,877	-0.08%
2022/10/18	0	0.00	2	7.76	7.85	-2	3,666	-0.05%
2022/10/14	4	7.66	0	0.00	7.62	4	3,589	0.11%
2022/10/13	1.5	7.80	0	0.00	7.55	1.5	3,534	0.04%
2022/10/07	1	8.05	0	0.00	8.10	1	3,366	0.03%
2022/09/29	1	7.92	0	0.00	8.05	1	3,316	0.03%
2022/09/28	4	7.95	0	0.00	7.91	4	3,283	0.12%
2022/09/26	1	8.18	0	0.00	8.05	1	3,206	0.03%
2022/09/23	3	8.38	0	0.00	8.35	3	3,175	0.09%
2022/09/22	5	8.48	0	0.00	8.48	5	3,142	0.16%
2022/09/21	1	9.04	0	0.00	9.00	1	3,060	0.03%
2022/09/20	2	9.08	0	0.00	9.07	2	2,906	0.07%
2022/09/19	0.1	9.14	0	0.00	9.06	0.1	2,880	0.00%
2022/09/16	5	9.08	0	0.00	9.06	5	2,855	0.18%
2022/09/15	1	9.10	0	0.00	9.09	1	2,859	0.03%
2022/09/14	2	9.13	0	0.00	9.11	2	2,835	0.07%
2022/09/06	0	0.00	5	9.17	9.13	-5	2,917	-0.17%
2022/09/05	6	9.21	0	0.00	9.20	6	2,948	0.20%
2022/09/02	5	9.33	0	0.00	9.20	5	3,010	0.17%
2022/08/30	0	0.00	8	9.37	9.34	-8	2,985	-0.27%
2022/08/29	0	0.00	4	9.30	9.29	-4	2,980	-0.13%
2022/08/26	0	0.00	1	9.40	9.45	-1	2,975	-0.03%
2022/08/24	4	9.47	8	9.37	9.35	-4	2,974	-0.13%
2022/08/18	1	9.31	0	0.00	9.29	1	2,923	0.03%
2022/08/16	0	0.00	1	9.13	9.13	-1	2,865	-0.03%
2022/08/08	5	8.86	0	0.00	8.92	5	2,858	0.17%
2022/08/05	0	0.00	1	8.90	8.90	-1	2,886	-0.03%
2022/08/02	1	8.97	2	8.98	8.92	-1	3,001	-0.03%
2022/08/01	3	8.99	0	0.00	9.03	3	3,122	0.10%
2022/07/27	5	8.78	0	0.00	8.77	5	3,160	0.16%
2022/07/26	2	8.78	0	0.00	8.75	2	3,204	0.06%
2022/07/22	0	0.00	1	8.69	8.68	-1	3,286	-0.03%
2022/07/21	0	0.00	2	8.70	8.73	-2	3,375	-0.06%
2022/07/08	0	0.00	10	8.61	8.61	-10	4,448	-0.22%
2022/07/06	1	8.49	0	0.00	8.48	1	4,649	0.02%
2022/06/29	4	8.79	0	0.00	8.85	4	6,409	0.06%
2022/06/27	2	8.85	0	0.00	8.84	2	6,747	0.03%
2022/06/20	8	8.65	0	0.00	8.55	8	8,247	0.10%
2022/06/14	5	8.86	0	0.00	8.97	5	9,507	0.05%
2022/06/13	1	8.95	0	0.00	8.95	1	9,884	0.01%
2022/06/09	1	9.22	0	0.00	9.22	1	9,892	0.01%
2022/06/08	0	0.00	7.2	9.24	9.25	-7.2	9,907	-0.07%
2022/06/07	0	0.00	0.1	9.28	9.22	-0.1	9,938	0.00%
2022/06/06	0	0.00	0.6	9.29	9.26	-0.6	9,943	-0.01%
2022/06/02	0	0.00	0.1	9.28	9.24	-0.1	9,972	0.00%
2022/06/01	5	9.25	4	9.25	9.25	1	10,022	0.01%
2022/05/24	6	9.07	0	0.00	9.05	6	9,992	0.06%
2022/05/23	5	9.14	0	0.00	9.13	5	9,977	0.05%
2022/05/20	0	0.00	1	9.14	9.13	-1	10,016	-0.01%
2022/05/17	0.1	9.07	0	0.00	9.06	0.1	10,030	0.00%
2022/05/16	19	8.98	0	0.00	9.04	19	10,037	0.19%
2022/05/13	0	0.00	39	9.01	9.04	-39	10,025	-0.39%
2022/05/12	1	8.98	0	0.00	8.91	1	10,052	0.01%
2022/05/09	2	9.03	0	0.00	9.03	2	10,000	0.02%
2022/05/05	2	9.56	21	9.61	9.55	-19	9,954	-0.19%
2022/05/04	0	0.00	20	9.53	9.55	-20	9,956	-0.20%
2022/05/03	30.5	9.47	20	9.44	9.47	10.5	10,018	0.10%
2022/04/21	0	0.00	162	9.69	9.77	-162	10,310	-1.57%	大賣/鉅額交易
2022/04/19	1	9.69	0	0.00	9.73	1	10,533	0.01%
2022/04/15	2	9.99	156	9.99	9.94	-154	10,222	-1.51%	大賣/鉅額交易
2022/04/14	5	10.18	0	0.00	10.05	5	10,123	0.05%
2022/04/13	1	10.00	24	10.00	10.00	-23	9,836	-0.23%
2022/04/12	0	0.00	5	10.05	10.05	-5	9,793	-0.05%
2022/04/11	0	0.00	58	10.05	10.10	-58	9,679	-0.60%
2022/04/08	5	10.35	0	0.00	10.35	5	9,514	0.05%
2022/04/07	11	10.08	12	10.13	9.96	-1	9,246	-0.01%
2022/04/06	0	0.00	13	10.52	10.50	-13	8,898	-0.15%
2022/04/01	9	10.41	3	10.25	10.35	6	8,592	0.07%
2022/03/31	0	0.00	3	10.10	10.05	-3	8,145	-0.04%
2022/03/30	0	0.00	5	9.99	10.00	-5	7,978	-0.06%
2022/03/29	25	10.19	0	0.00	9.92	25	7,810	0.32%
2022/03/28	0	0.00	31	10.02	10.10	-31	7,491	-0.41%
2022/03/25	0	0.00	3	10.00	9.95	-3	7,206	-0.04%
2022/03/24	12	9.96	20	9.93	9.92	-8	6,972	-0.11%
2022/03/23	1	9.90	36	9.85	9.84	-35	6,748	-0.52%
2022/03/22	33	9.88	58	9.66	9.93	-25	6,242	-0.40%
2022/03/21	0.5	9.45	6	9.36	9.45	-5.5	5,578	-0.10%
2022/03/18	19	9.28	4	9.32	9.43	15	5,365	0.28%
2022/03/17	5	9.21	0	0.00	9.21	5	5,096	0.10%
2022/03/16	0	0.00	5	9.22	9.16	-5	4,895	-0.10%
2022/03/10	1	8.80	0	0.00	8.81	1	4,398	0.02%
2022/03/08	3	8.66	0	0.00	8.62	3	4,394	0.07%
2022/03/03	0	0.00	3	9.02	8.94	-3	4,400	-0.07%
2022/03/01	0	0.00	3	8.95	8.95	-3	4,520	-0.07%
2022/02/17	0	0.00	25	9.04	9.01	-25	4,684	-0.53%
2022/02/16	0	0.00	50	9.01	9.05	-50	4,789	-1.04%
2022/02/09	13	9.14	0	0.00	9.14	13	5,533	0.23%
2022/01/25	3	8.72	0	0.00	8.80	3	6,280	0.05%
2022/01/24	2	8.80	50	8.91	8.88	-48	6,249	-0.77%
2022/01/21	0	0.00	5	8.97	8.96	-5	6,188	-0.08%
2022/01/19	18	9.06	0	0.00	9.07	18	6,063	0.30%
2022/01/17	25	9.13	0	0.00	9.14	25	5,960	0.42%
2022/01/14	38	9.18	6	9.16	9.19	32	5,781	0.55%
2022/01/13	124	9.15	5	9.16	9.18	119	5,749	2.07%	大買/鉅額交易
2022/01/12	41	9.01	0	0.00	9.05	41	5,542	0.74%
2022/01/11	0	0.00	10	8.92	8.92	-10	5,476	-0.18%
2022/01/10	3	8.94	0	0.00	8.92	3	5,469	0.05%
2022/01/07	70	8.98	45	8.93	8.93	25	5,480	0.46%
2022/01/06	44	8.98	0	0.00	8.96	44	5,450	0.81%
2022/01/05	10	8.98	4	8.98	8.99	6	5,465	0.11%
2022/01/04	3	8.97	0	0.00	8.95	3	5,528	0.05%
2022/01/03	0	0.00	10	9.01	8.97	-10	5,519	-0.18%
2021/12/30	4	9.12	0	0.00	9.06	4	5,507	0.07%
2021/12/29	36	9.07	16	9.07	9.07	20	5,467	0.37%
2021/12/28	10	8.95	0	0.00	8.93	10	5,328	0.19%
2021/12/27	0	0.00	1	8.95	8.92	-1	5,360	-0.02%
2021/12/20	6	8.87	0	0.00	8.82	6	5,426	0.11%
2021/12/15	0	0.00	5	8.78	8.80	-5	5,552	-0.09%
2021/12/13	25	8.90	3	8.87	8.89	22	5,754	0.38%
2021/12/10	10	8.82	1	8.79	8.79	9	5,787	0.16%
2021/12/09	10	8.86	0	0.00	8.86	10	5,909	0.17%
2021/12/08	20	8.89	0	0.00	8.85	20	6,237	0.32%
2021/12/07	21	8.82	0	0.00	8.86	21	6,252	0.34%
2021/12/06	0	0.00	6	8.76	8.79	-6	6,230	-0.10%
2021/12/03	5	8.82	28	8.79	8.78	-23	6,265	-0.37%
2021/11/30	5	8.80	0	0.00	8.77	5	6,364	0.08%
2021/11/29	0	0.00	3	8.67	8.77	-3	6,390	-0.05%
2021/11/26	1	9.02	21	9.04	8.88	-20	6,453	-0.31%
2021/11/24	26	9.00	0	0.00	9.03	26	6,625	0.39%
2021/11/23	0	0.00	1	8.98	8.98	-1	6,646	-0.02%
2021/11/18	17	9.13	18	9.13	9.12	-1	6,635	-0.02%
2021/11/16	27	9.00	0	0.00	8.95	27	6,510	0.41%
2021/11/15	10	8.98	13	8.97	8.94	-3	6,501	-0.05%
2021/11/10	12	9.16	20	9.26	9.13	-8	6,443	-0.12%
2021/11/09	1	9.05	0	0.00	9.07	1	6,288	0.02%
2021/11/08	58	9.31	2	9.50	9.15	56	6,103	0.92%
2021/11/05	38	9.32	13.6	9.28	9.39	24.4	5,776	0.42%
2021/11/04	13	9.02	11	9.03	9.01	2	5,229	0.04%
2021/11/03	15	8.86	1	8.84	8.91	14	5,085	0.28%
2021/11/01	5	8.83	0	0.00	8.88	5	5,087	0.10%
2021/10/29	0	0.00	10	8.81	8.78	-10	5,051	-0.20%
2021/10/28	1	8.81	13	8.80	8.83	-12	5,142	-0.23%
2021/10/27	0	0.00	10	8.80	8.77	-10	5,165	-0.19%
2021/10/25	6	8.74	0	0.00	8.76	6	5,189	0.12%
2021/10/22	8	9.04	0	0.00	8.83	8	5,213	0.15%
2021/10/21	0	0.00	3	8.87	9.04	-3	5,193	-0.06%
2021/10/20	2	8.67	5	8.75	8.69	-3	5,137	-0.06%
2021/10/19	5	8.70	2	8.72	8.71	3	5,285	0.06%
2021/10/18	0	0.00	1	8.62	8.60	-1	5,326	-0.02%
2021/10/13	0	0.00	35	8.54	8.55	-35	5,578	-0.63%
2021/10/12	5	8.66	0	0.00	8.57	5	5,670	0.09%
2021/10/08	0	0.00	1	8.56	8.48	-1	5,674	-0.02%
2021/10/06	3	8.31	0	0.00	8.25	3	5,905	0.05%
2021/10/05	5	8.28	0	0.00	8.40	5	5,964	0.08%
2021/10/01	2	8.60	0	0.00	8.53	2	6,069	0.03%
2021/09/28	0	0.00	5	8.67	8.64	-5	6,263	-0.08%
2021/09/27	1	8.69	0	0.00	8.70	1	6,439	0.02%
2021/09/23	2	8.65	1	8.58	8.58	1	6,714	0.01%
2021/09/22	1	8.61	0	0.00	8.64	1	6,740	0.01%
2021/09/17	4	9.13	0	0.00	9.08	4	6,739	0.06%
2021/09/16	0	0.00	1	9.09	9.03	-1	6,737	-0.01%
2021/09/15	1	9.12	2	9.07	9.08	-1	6,821	-0.01%
2021/09/14	5	9.09	7	9.13	9.08	-2	6,816	-0.03%
2021/09/13	7	9.04	95	9.06	9.11	-88	6,740	-1.31%
2021/09/08	0	0.00	11	8.86	8.83	-11	6,607	-0.17%
2021/09/07	0	0.00	0.2	8.89	8.84	-0.2	6,627	0.00%
2021/09/06	10	8.85	0.1	8.88	8.83	9.9	6,657	0.15%
2021/09/03	3	8.99	0.5	8.90	8.91	2.5	6,667	0.04%
2021/09/02	70	8.85	0	0.00	8.82	70	6,701	1.04%
2021/09/01	1	8.95	7	9.01	8.95	-6	6,683	-0.09%
2021/08/31	0	0.00	5	8.87	8.98	-5	6,581	-0.08%
2021/08/27	5	8.76	0	0.00	8.74	5	6,514	0.08%
2021/08/24	0	0.00	26	8.47	8.49	-26	6,896	-0.38%
2021/08/20	6	8.26	0	0.00	8.24	6	7,203	0.08%
2021/08/19	6	8.38	0	0.00	8.32	6	7,253	0.08%
2021/08/18	5	8.30	0	0.00	8.51	5	7,494	0.07%
2021/08/17	5	8.52	0	0.00	8.46	5	7,572	0.07%
2021/08/16	1	8.65	0	0.00	8.63	1	7,608	0.01%
2021/08/10	8	8.96	8	8.92	8.90	0	8,251	0.00%
2021/07/30	5	8.75	0	0.00	8.71	5	11,124	0.04%
2021/07/29	1	8.73	1	8.75	8.78	0	11,475	0.00%
2021/07/28	6	8.80	0.2	8.74	8.74	5.8	11,760	0.05%
2021/07/27	0	0.00	1	8.86	8.86	-1	12,590	-0.01%
2021/07/26	0	0.00	10	8.90	8.89	-10	13,105	-0.08%
2021/07/23	10	8.68	1.3	8.86	8.90	8.7	14,266	0.06%
2021/07/22	1	8.61	10	8.65	8.63	-9	14,785	-0.06%
2021/07/21	6	8.70	0	0.00	8.65	6	15,431	0.04%
2021/07/19	20	8.93	0	0.00	8.91	20	18,742	0.11%
2021/07/15	10	8.81	0	0.00	8.86	10	22,189	0.05%
2021/07/14	12	8.75	0	0.00	8.75	12	23,180	0.05%
2021/07/13	21	8.87	0	0.00	8.85	21	23,790	0.09%
2021/07/12	0	0.00	10	8.97	8.96	-10	23,872	-0.04%
2021/07/09	1	8.97	0	0.00	8.97	1	24,263	0.00%
2021/07/08	0	0.00	3	9.06	9.05	-3	24,433	-0.01%
2021/07/07	0	0.00	1	9.09	9.04	-1	24,871	0.00%
2021/07/06	6	9.04	0	0.00	9.06	6	25,186	0.02%
2021/07/02	5	9.13	1	8.99	9.01	4	25,414	0.02%
2021/07/01	1	9.06	0	0.00	9.00	1	25,368	0.00%
2021/06/30	200	8.99	21	8.93	8.94	179	25,199	0.71%	大買/鉅額交易
2021/06/29	6	8.92	3.1	8.92	8.90	3	25,170	0.01%
2021/06/28	23	9.01	0	0.00	8.99	23	25,123	0.09%
2021/06/24	1	9.16	0	0.00	9.14	1	25,110	0.00%
2021/06/23	1	8.99	0	0.00	9.00	1	25,005	0.00%
2021/06/22	1	8.99	0	0.00	8.97	1	25,009	0.00%
2021/06/21	2	8.99	72	8.89	8.89	-70	25,125	-0.28%
2021/06/17	0	0.00	10	9.14	9.09	-10	25,285	-0.04%
2021/06/16	3	9.10	0	0.00	9.06	3	25,458	0.01%
2021/06/15	2	9.05	2.2	9.07	9.07	-0.2	25,985	0.00%
2021/06/10	10.1	8.96	2.5	9.01	8.98	7.6	26,001	0.03%
2021/06/09	5	9.02	10	9.08	9.02	-5	25,990	-0.02%
2021/06/07	0.2	9.11	0	0.00	9.06	0.2	26,055	0.00%
2021/06/04	0.2	9.35	0	0.00	9.20	0.2	25,989	0.00%
2021/06/03	1.4	9.36	6	9.34	9.36	-4.7	25,963	-0.02%
2021/06/02	1	9.20	2	9.20	9.18	-1	25,793	0.00%
2021/05/31	2	9.01	0	0.00	9.00	2	25,654	0.01%
2021/05/28	5	9.03	20	9.05	9.01	-15	25,598	-0.06%
2021/05/27	3	8.94	10	8.93	8.91	-7	25,503	-0.03%
2021/05/26	0	8.92	0	0.00	8.93	0	25,520	0.00%
2021/05/25	1	9.06	1	8.98	8.93	0	25,292	0.00%
2021/05/20	23	8.87	15	8.80	8.77	8	25,376	0.03%
2021/05/18	17.1	8.29	204.5	8.34	8.77	-187.4	25,200	-0.74%	大賣/鉅額交易
2021/05/17	8	8.21	2	8.58	8.04	6	25,059	0.02%
2021/05/14	9	8.88	10	8.98	8.92	-1	24,531	0.00%
2021/05/13	2.1	9.05	0	0.00	8.95	2.1	24,282	0.01%
2021/05/12	39	9.56	6	9.83	9.15	33	23,904	0.14%
2021/05/11	19	10.06	39	10.28	10.05	-20	23,032	-0.09%
2021/05/10	2	10.38	52.5	10.43	10.45	-50.5	22,545	-0.22%
2021/05/07	3	10.23	2.2	10.31	10.25	0.8	22,474	0.00%
2021/05/06	1	10.20	20	10.25	10.20	-19	22,267	-0.09%
2021/05/05	10	10.22	0	0.00	10.15	10	21,959	0.05%
2021/05/04	60.2	10.23	6	10.34	9.98	54.2	21,897	0.25%
2021/05/03	12	10.82	17.2	10.56	10.40	-5.2	21,130	-0.02%
2021/04/29	23	10.75	23	10.85	10.80	0	20,756	0.00%
2021/04/28	33	10.39	22	10.35	10.55	11	19,900	0.06%
2021/04/27	71.2	10.51	154	10.62	10.45	-82.8	19,460	-0.43%	大賣/
2021/04/26	98	10.70	56.2	10.73	10.65	41.8	19,166	0.22%
2021/04/23	196	11.36	136	11.45	11.05	60	18,381	0.33%	大買/大賣/
2021/04/22	103	10.54	103	10.89	11.10	0	16,093	0.00%	大買/大賣/
2021/04/21	27.2	9.99	31	10.08	10.10	-3.8	13,194	-0.03%
2021/04/20	87	10.05	57	10.12	10.10	30	12,851	0.23%
2021/04/19	7	9.89	8	9.91	9.90	-1	12,155	-0.01%
2021/04/16	3	9.42	107	9.51	9.51	-104	11,828	-0.88%	大賣/鉅額交易
2021/04/15	2	9.48	10	9.46	9.51	-8	11,929	-0.07%
2021/04/14	7	9.25	8	9.30	9.28	-1	11,754	-0.01%
2021/04/13	14	9.46	18	9.46	9.18	-4	12,099	-0.03%
2021/04/12	1	9.31	8	9.31	9.32	-7	11,918	-0.06%
2021/04/09	0	0.00	1	9.15	9.10	-1	12,116	-0.01%
2021/04/08	4	9.05	6	9.06	9.05	-2	12,404	-0.02%
2021/04/07	6	8.90	1	9.01	9.00	5	13,048	0.04%
2021/04/06	1	8.90	1	8.89	8.90	0	13,894	0.00%
2021/04/01	3	8.93	100	8.90	8.89	-97	14,778	-0.66%
2021/03/30	3	8.96	0	0.00	8.96	3	15,499	0.02%
2021/03/24	16	8.70	100	8.70	8.71	-84	16,979	-0.49%
2021/03/23	2	8.84	0	0.00	8.82	2	16,972	0.01%
2021/03/22	2	8.89	0	0.00	8.91	2	17,138	0.01%
2021/03/19	1	9.00	20	9.03	9.01	-19	17,440	-0.11%
2021/03/18	23	9.18	0	0.00	9.16	23	18,251	0.13%
2021/03/17	2	8.98	10	9.00	8.96	-8	17,861	-0.04%
2021/03/15	0	0.00	20	8.96	8.96	-20	18,643	-0.11%
2021/03/10	2	9.01	0	0.00	9.00	2	20,282	0.01%
2021/03/05	1	8.95	0	0.00	8.95	1	26,014	0.00%
2021/03/03	1	9.00	1	8.95	9.04	0	27,421	0.00%
2021/03/02	2	9.02	0	0.00	8.96	2	27,600	0.01%
2021/02/26	0	0.00	9	9.00	9.09	-9	27,636	-0.03%
2021/02/25	1	9.00	0	0.00	9.03	1	27,640	0.00%
2021/02/24	26	9.08	0	0.00	8.96	26	27,639	0.09%
2021/02/23	0	0.00	0	9.12	9.13	0	27,486	0.00%
2021/02/22	0	0.00	10	9.02	9.01	-10	27,364	-0.04%
2021/02/19	0	0.00	1	8.98	8.99	-1	27,316	0.00%
2021/02/18	0	0.00	10	9.00	9.01	-10	27,282	-0.04%
2021/02/17	1	8.67	0	0.00	8.91	1	27,204	0.00%
2021/02/05	0	0.00	5	8.62	8.57	-5	27,010	-0.02%
2021/02/04	1	8.65	0	0.00	8.63	1	27,083	0.00%
2021/02/03	0	0.00	10	8.60	8.59	-10	27,159	-0.04%
2021/02/02	0	0.00	10	8.50	8.57	-10	27,246	-0.04%
2021/02/01	0	0.00	35	8.44	8.47	-35	27,357	-0.13%
2021/01/29	10	8.48	0	0.00	8.34	10	27,278	0.04%
2021/01/26	10	8.84	0	0.00	8.80	10	26,952	0.04%
2021/01/25	0	0.00	70	8.95	8.99	-70	26,723	-0.26%
2021/01/22	86	8.92	0	0.00	8.94	86	26,656	0.32%
2021/01/21	5	9.23	10	9.05	9.04	-5	26,503	-0.02%
2021/01/20	18	8.98	23	8.92	8.97	-5	26,179	-0.02%
2021/01/19	40	9.28	18	9.17	9.20	22	25,958	0.08%
2021/01/18	0	0.00	50	8.97	8.98	-50	25,545	-0.20%
2021/01/15	70	9.17	50	9.02	9.08	20	25,420	0.08%
2021/01/14	1	9.12	80	9.18	9.14	-79	25,126	-0.31%
2021/01/13	34	9.35	20	9.40	9.29	14	24,880	0.06%
2021/01/12	11	9.27	155	9.27	9.25	-144	24,771	-0.58%	大賣/鉅額交易
2021/01/11	22	9.54	0	0.00	9.51	22	24,398	0.09%
2021/01/08	8	9.80	70	9.80	9.78	-62	24,098	-0.26%
2021/01/07	15	10.00	3	10.00	9.94	12	23,797	0.05%
2021/01/06	9	9.93	2	9.89	9.79	7	23,490	0.03%
2021/01/05	61	10.04	20	10.10	10.05	41	22,877	0.18%
2021/01/04	63	10.22	12	10.22	10.25	51	22,612	0.23%
2020/12/31	16	9.99	5	9.96	10.00	11	22,054	0.05%
2020/12/30	184	10.27	120	10.09	10.00	64	21,622	0.30%	大買/大賣/
2020/12/29	111	10.30	23	10.32	10.35	88	20,837	0.42%	大買/
2020/12/28	11	9.94	27	9.92	10.10	-16	19,890	-0.08%
2020/12/25	104	9.91	108	9.66	9.70	-4	18,950	-0.02%	大買/大賣/
2020/12/24	0	0.00	24	9.73	9.60	-24	18,625	-0.13%
2020/12/23	3	9.42	0	0.00	9.48	3	18,262	0.02%
2020/12/22	104	9.70	98	9.49	9.39	6	18,028	0.03%	大買/
2020/12/21	1	9.32	32	9.33	9.31	-31	17,152	-0.18%
2020/12/18	3	9.34	10	9.30	9.29	-7	17,057	-0.04%
2020/12/17	1	9.25	3	9.28	9.23	-2	17,001	-0.01%
2020/12/16	0	0.00	5	9.35	9.27	-5	16,876	-0.03%
2020/12/15	27	9.27	25	9.27	9.21	2	16,610	0.01%
2020/12/14	35	9.40	80	9.23	9.46	-45	16,176	-0.28%
2020/12/11	26	8.88	4	8.84	8.81	22	15,284	0.14%
2020/12/10	49	8.91	5	9.01	8.90	44	15,159	0.29%
2020/12/09	107	9.00	10	8.91	8.92	97	14,908	0.65%	大買/
2020/12/08	43	8.68	106	8.68	8.70	-63	14,513	-0.43%	大賣/
2020/12/07	13	9.16	33	9.15	9.12	-20	13,856	-0.14%
2020/12/04	132	9.25	4	9.22	9.28	128	13,621	0.94%	大買/鉅額交易
2020/12/03	546	9.58	627.2	9.40	9.28	-81.2	13,063	-0.62%	大買/大賣/
2020/12/02	116	9.57	116	9.58	9.65	0	11,706	0.00%	大買/大賣/
2020/12/01	59	9.10	35	9.20	9.10	24	10,290	0.23%
2020/11/30	173	8.72	5	8.97	8.99	168	7,751	2.17%	大買/鉅額交易
2020/11/27	22	8.17	0	0.00	8.18	22	6,575	0.33%
2020/11/26	114	7.98	12	8.02	8.04	102	6,331	1.61%	大買/鉅額交易
2020/11/25	1	7.84	0	0.00	7.88	1	6,286	0.02%
2020/11/20	3	7.69	0	0.00	7.68	3	6,314	0.05%
2020/11/19	0	0.00	5.2	7.70	7.68	-5.2	6,397	-0.08%
2020/11/18	1	7.65	0	0.00	7.67	1	6,408	0.02%
2020/11/09	0	0.00	1	7.55	7.64	-1	7,573	-0.01%
2020/11/03	3	7.40	0	0.00	7.41	3	8,113	0.04%
2020/10/22	1	7.46	0	0.00	7.45	1	8,276	0.01%
2020/10/15	1	7.61	0	0.00	7.55	1	8,802	0.01%
2020/10/13	1	7.56	0	0.00	7.55	1	9,202	0.01%
2020/10/07	2	7.64	0	0.00	7.63	2	9,282	0.02%
2020/09/28	0	0.00	0.5	7.70	7.73	-0.5	9,611	-0.01%
2020/09/21	2	8.27	0	0.00	8.25	2	9,054	0.02%
2020/09/17	6	8.24	0	0.00	8.26	6	8,992	0.07%
2020/09/09	0	0.00	10	8.27	8.32	-10	8,627	-0.12%
2020/09/08	7	8.32	0	0.00	8.29	7	8,513	0.08%
2020/09/07	5	8.30	15	8.29	8.30	-10	8,457	-0.12%
2020/09/04	1	8.21	0	0.00	8.16	1	8,184	0.01%
2020/09/02	0	0.00	3	8.09	8.08	-3	8,035	-0.04%
2020/09/01	6	8.17	0	0.00	8.16	6	8,047	0.07%
2020/08/31	13	8.23	0	0.00	8.17	13	8,022	0.16%
2020/08/27	0	0.00	10	8.14	8.10	-10	7,843	-0.13%
2020/08/25	8	8.02	10	8.04	8.01	-2	7,963	-0.03%
2020/08/21	11	7.87	0	0.00	7.95	11	7,870	0.14%
2020/08/20	7.2	7.79	1	7.81	7.77	6.2	7,681	0.08%
2020/08/18	20.3	8.10	2	8.07	8.11	18.3	7,395	0.25%
2020/08/17	7	8.22	0	0.00	8.15	7	7,234	0.10%
2020/08/14	0.2	7.81	0	0.00	7.84	0.2	6,715	0.00%
2020/08/13	5	7.80	0	0.00	7.77	5	6,556	0.08%
2020/08/12	8.2	8.04	0	0.00	8.01	8.2	6,386	0.13%
2020/08/11	0	0.00	2	7.92	8.00	-2	6,152	-0.03%
2020/08/07	2	7.79	0	0.00	7.75	2	5,832	0.03%
2020/08/06	0.2	7.68	12	7.73	7.71	-11.8	5,736	-0.21%
2020/08/04	0	0.00	2	7.60	7.69	-2	5,730	-0.03%
2020/07/30	0	0.00	3.5	7.44	7.45	-3.5	5,661	-0.06%
2020/07/28	3	7.47	0	0.00	7.26	3	5,673	0.05%
2020/07/24	0	0.00	10	7.68	7.57	-10	5,689	-0.18%
2020/07/23	1	7.65	1	7.69	7.73	0	5,572	0.00%
2020/07/17	22	7.54	2	7.63	7.39	20	5,250	0.38%
2020/07/15	2	7.19	51	7.19	7.18	-49	4,939	-0.99%
2020/07/14	5	7.31	7	7.26	7.28	-2	4,911	-0.04%
2020/07/13	1	7.47	218	7.37	7.39	-217	4,844	-4.48%	大賣/鉅額交易
2020/07/10	0	0.00	586	7.27	7.23	-586	4,793	-12.22%	大賣/鉅額交易
2020/07/09	0	0.00	18	7.27	7.27	-18	4,711	-0.38%
2020/07/08	3	7.24	23	7.22	7.26	-20	4,709	-0.42%
2020/07/06	0	0.00	0.5	7.08	7.17	-0.5	4,927	-0.01%
2020/07/01	0	0.00	39	7.10	7.07	-39	5,102	-0.76%
2020/06/30	0	0.00	22	7.07	7.10	-22	5,143	-0.43%
2020/06/22	2	7.21	0	0.00	7.17	2	5,351	0.04%
2020/06/19	0	0.00	3	7.17	7.19	-3	5,526	-0.05%
2020/06/17	0	0.00	5	7.09	7.08	-5	5,608	-0.09%
2020/06/16	0	0.00	2	7.01	7.02	-2	5,670	-0.04%
2020/06/15	1	6.82	111	6.83	6.85	-110	5,817	-1.89%	大賣/鉅額交易
2020/06/12	1	6.88	0	0.00	6.87	1	5,879	0.02%
2020/06/08	0	0.00	8	7.14	7.12	-8	6,344	-0.13%
2020/06/04	0	0.00	11	7.04	7.03	-11	6,318	-0.17%
2020/06/03	0	0.00	6	6.95	6.97	-6	6,333	-0.09%
2020/06/01	0	0.00	5.3	6.87	6.83	-5.3	6,223	-0.08%
2020/05/26	0	0.00	10	6.76	6.76	-10	5,980	-0.17%
2020/05/20	0	0.00	1	6.91	6.89	-1	6,006	-0.02%
2020/05/14	0	0.00	0.2	6.78	6.78	-0.2	5,935	0.00%
2020/04/09	0	0.00	0.7	6.38	6.38	-0.7	5,416	-0.01%
2020/04/08	0	0.00	3	6.13	6.15	-3	5,245	-0.06%
2020/04/07	0	0.00	2	6.00	6.01	-2	5,144	-0.04%
2020/04/06	0	0.00	5	5.95	5.96	-5	5,128	-0.10%
2020/03/31	0	0.00	2	5.85	5.85	-2	5,206	-0.04%
2020/03/26	0	0.00	5	5.70	5.68	-5	5,054	-0.10%
2020/03/25	0	0.00	10	5.56	5.56	-10	5,031	-0.20%
2020/03/19	0	0.00	20	5.13	5.00	-20	4,683	-0.43%
2020/03/18	11	5.66	100	5.65	5.55	-89	4,495	-1.98%
2020/03/17	0.1	5.65	0	0.00	5.65	0.1	4,436	0.00%
2020/03/16	1	5.87	6	5.72	5.74	-5	4,318	-0.12%
2020/03/13	10	6.04	0	0.00	6.04	10	4,255	0.24%
2020/03/06	0	0.00	10	7.24	7.16	-10	3,764	-0.27%
2020/03/04	0	0.00	2.8	7.19	7.21	-2.8	3,788	-0.07%
2020/03/03	7	7.22	0	0.00	7.24	7	3,782	0.19%
2020/03/02	16	7.16	0	0.00	7.13	16	3,735	0.43%
2020/02/27	45	7.11	0	0.00	7.09	45	3,693	1.22%
2020/02/13	50	7.37	0	0.00	7.32	50	4,175	1.20%
2020/02/10	3	7.20	50	7.20	7.18	-47	4,270	-1.10%
2020/02/07	3	7.29	0	0.00	7.24	3	4,315	0.07%
2020/02/06	15	7.39	0	0.00	7.37	15	4,348	0.34%
2020/01/31	13	7.32	0	0.00	7.36	13	4,556	0.29%
2020/01/30	41	7.31	0	0.00	7.24	41	4,588	0.89%
2020/01/09	5	7.48	0	0.00	7.58	5	5,929	0.08%
2020/01/07	95	7.56	2.7	7.57	7.56	92.3	6,276	1.47%
2020/01/02	10	7.81	0	0.00	7.79	10	6,501	0.15%
2019/12/27	12	7.84	0	0.00	7.88	12	6,530	0.18%
2019/12/18	0	0.00	5	7.93	7.93	-5	7,066	-0.07%
2019/12/16	5	7.90	0	0.00	7.88	5	7,097	0.07%
2019/12/12	0	0.00	5	7.87	7.89	-5	7,062	-0.07%
2019/12/04	1	7.72	2	7.75	7.71	-1	7,360	-0.01%
2019/12/03	0	0.00	5	7.76	7.75	-5	7,381	-0.07%
2019/11/26	4	7.87	0	0.00	7.87	4	7,466	0.05%
2019/11/22	10	7.80	0	0.00	7.78	10	7,534	0.13%
2019/11/19	10	7.81	0	0.00	7.81	10	7,475	0.13%
2019/11/18	1	7.84	0	0.00	7.82	1	7,452	0.01%
2019/11/14	20	7.80	100	7.82	7.81	-80	7,480	-1.07%
2019/11/13	0	0.00	0.1	7.92	7.93	-0.1	7,334	0.00%
2019/11/12	2	7.96	0	0.00	7.90	2	7,328	0.03%
2019/11/11	31	7.92	0	0.00	7.85	31	7,017	0.44%
2019/11/08	1	8.07	0	0.00	8.01	1	6,935	0.01%
2019/11/06	0	0.00	10	8.13	8.09	-10	6,830	-0.15%
2019/11/04	0	0.00	1	8.19	8.12	-1	6,762	-0.01%
2019/10/29	0	0.00	2	8.20	8.18	-2	6,717	-0.03%
2019/10/23	0	0.00	10	8.30	8.35	-10	6,464	-0.15%
2019/10/22	1	8.42	10	8.42	8.30	-9	6,240	-0.14%
2019/10/21	10	8.30	6	8.30	8.39	4	6,043	0.07%
2019/10/18	12	8.17	11	8.12	8.11	1	5,680	0.02%
2019/10/17	9	8.19	1	8.20	8.16	8	5,470	0.15%
2019/10/16	6	8.07	0	0.00	8.00	6	5,140	0.12%
2019/10/14	0	0.00	12	7.96	7.98	-12	4,692	-0.26%
2019/10/09	2	7.74	0	0.00	7.74	2	4,526	0.04%
2019/10/07	0	0.00	2	7.84	7.84	-2	4,400	-0.05%
2019/10/02	13	7.78	0	0.00	7.75	13	4,330	0.30%
2019/10/01	3	7.80	0	0.00	7.78	3	4,312	0.07%
2019/09/26	4	8.06	5	8.14	7.85	-1	4,203	-0.02%
2019/09/24	0	0.00	6	8.04	7.96	-6	3,862	-0.16%
2019/09/23	5	8.08	5	8.14	8.08	0	3,883	0.00%
2019/09/20	1	7.94	0	0.00	7.98	1	3,788	0.03%
2019/09/12	10	7.97	0	0.00	7.96	10	3,816	0.26%
2019/09/11	0	0.00	6	7.87	7.93	-6	3,786	-0.16%
2019/09/10	2	7.74	0	0.00	7.81	2	3,703	0.05%
2019/09/09	7	7.78	0	0.00	7.74	7	3,659	0.19%
2019/09/05	2	7.73	0	0.00	7.76	2	3,643	0.05%
2019/08/19	3	7.48	5	7.52	7.52	-2	5,354	-0.04%
2019/08/06	0	0.00	11	7.24	7.31	-11	7,336	-0.15%
2019/08/05	5	7.36	0	0.00	7.28	5	7,347	0.07%
2019/07/26	5	7.70	1	7.72	7.70	4	7,331	0.05%
2019/07/24	5	7.72	0	0.00	7.73	5	7,310	0.07%
2019/07/19	0	0.00	1	7.75	7.75	-1	7,282	-0.01%
2019/07/15	0	0.00	20	7.76	7.76	-20	7,433	-0.27%
2019/07/11	0	0.00	15	7.75	7.75	-15	7,464	-0.20%
2019/07/03	0	0.00	6	7.78	7.81	-6	7,622	-0.08%
2019/07/02	0	0.00	3	7.77	7.75	-3	7,707	-0.04%
2019/07/01	6	7.74	9	7.80	7.74	-3	7,880	-0.04%
2019/06/28	6	7.77	0	0.00	7.77	6	7,823	0.08%
2019/06/27	8	7.85	0	0.00	7.85	8	8,061	0.10%
2019/06/26	3	7.82	3	7.88	7.90	0	8,138	0.00%
2019/06/25	0	0.00	6	7.87	7.83	-6	8,422	-0.07%
2019/06/24	6	7.88	0	0.00	7.86	6	8,457	0.07%
2019/06/19	0	0.00	12	7.89	7.90	-12	8,452	-0.14%
2019/06/18	4	7.82	4	7.95	7.82	0	8,680	0.00%
2019/06/13	1	7.89	15	7.90	7.89	-14	8,638	-0.16%
2019/06/12	15	8.00	0	0.00	7.98	15	8,672	0.17%
2019/06/11	105	8.11	0	0.00	8.03	105	8,608	1.22%	大買/鉅額交易
2019/06/05	0	0.00	8	8.35	8.33	-8	8,332	-0.10%
2019/06/04	1	8.38	0	0.00	8.32	1	8,312	0.01%
2019/06/03	0	0.00	14	8.44	8.45	-14	8,225	-0.17%
2019/05/30	5	8.38	5	8.41	8.41	0	8,132	0.00%
2019/05/29	0	0.00	2	8.41	8.37	-2	8,110	-0.02%
2019/05/28	1	8.51	0	0.00	8.32	1	8,080	0.01%
2019/05/27	3	8.50	2	8.56	8.53	1	7,814	0.01%
2019/05/23	10	8.40	10	8.36	8.36	0	7,470	0.00%
2019/05/21	3	8.16	3	8.20	8.21	0	7,051	0.00%
2019/05/16	0	0.00	25	8.06	8.11	-25	6,870	-0.36%
2019/05/15	33	7.97	0	0.00	7.90	33	6,430	0.51%
2019/05/14	4	7.75	5	7.80	7.90	-1	6,379	-0.02%
2019/05/13	0	0.00	5	7.89	7.82	-5	6,246	-0.08%
2019/05/10	4	7.86	1	7.82	7.82	3	6,238	0.05%
2019/05/08	4	7.74	4	7.78	7.82	0	6,051	0.00%
2019/05/06	12	7.76	0	0.00	7.73	12	6,037	0.20%
2019/05/03	10	7.85	0	0.00	7.85	10	6,022	0.17%
2019/04/30	6	7.78	0	0.00	7.80	6	6,014	0.10%
2019/04/29	8	7.79	0	0.00	7.78	8	6,062	0.13%
2019/04/25	6	7.83	0	0.00	7.83	6	6,155	0.10%
2019/04/23	0	0.00	6	7.80	7.90	-6	6,436	-0.09%
2019/04/19	5	7.74	0	0.00	7.71	5	6,337	0.08%
2019/04/18	4	7.75	45	7.77	7.71	-41	6,431	-0.64%
2019/04/17	0	0.00	9	7.81	7.83	-9	6,925	-0.13%
2019/04/16	8	7.76	0	0.00	7.75	8	6,895	0.12%
2019/04/15	0	0.00	4	7.84	7.80	-4	6,894	-0.06%
2019/04/12	4	7.78	0	0.00	7.78	4	6,931	0.06%
2019/04/08	0	0.00	4	7.85	7.79	-4	6,865	-0.06%
2019/04/03	8	7.66	4	7.71	7.69	4	6,798	0.06%
2019/04/02	0	0.00	4	7.74	7.65	-4	6,776	-0.06%
2019/04/01	17	7.74	0	0.00	7.69	17	6,715	0.25%
2019/03/29	7	8.12	3	8.06	8.05	4	6,355	0.06%
2019/03/28	8	8.13	4	8.15	8.10	4	6,262	0.06%
2019/03/26	9	8.01	2	7.98	7.97	7	6,015	0.12%
2019/03/25	1	7.99	4	8.00	7.99	-3	6,108	-0.05%
2019/03/22	0	0.00	6	8.07	8.04	-6	6,086	-0.10%
2019/03/20	0	0.00	10	8.02	8.03	-10	6,672	-0.15%
2019/03/19	0	0.00	4	7.97	7.96	-4	6,773	-0.06%
2019/03/18	0	0.00	3	8.00	8.00	-3	6,893	-0.04%
2019/03/15	2	8.05	0	0.00	8.02	2	7,059	0.03%
2019/03/12	2	8.01	0	0.00	7.99	2	7,454	0.03%
2019/03/08	3	7.90	2	7.92	7.91	1	7,764	0.01%
2019/03/07	0	0.00	1	7.91	7.89	-1	7,872	-0.01%
2019/03/06	0	0.00	4.6	7.94	7.99	-4.6	7,971	-0.06%
2019/03/04	1	7.87	0	0.00	7.87	1	8,304	0.01%
2019/02/27	0	0.00	2	7.98	7.97	-2	8,516	-0.02%
2019/02/26	0	0.00	20	7.94	7.93	-20	8,401	-0.24%
2019/02/21	3	7.66	0	0.00	7.65	3	8,349	0.04%
2019/02/20	1	7.61	3	7.60	7.62	-2	8,327	-0.02%
2019/02/18	0	0.00	3	7.44	7.47	-3	7,979	-0.04%
2019/02/15	3	7.39	0	0.00	7.38	3	7,936	0.04%
2019/02/13	6	7.34	2	7.40	7.40	4	7,870	0.05%
2019/02/12	1	7.33	0	0.00	7.33	1	7,744	0.01%
2019/02/11	15	7.32	15	7.32	7.31	0	7,783	0.00%
2019/01/30	3	7.31	25	7.29	7.29	-22	7,763	-0.28%
2019/01/25	6	7.27	0	0.00	7.27	6	7,967	0.08%
2019/01/24	7	7.27	17	7.30	7.28	-10	8,015	-0.12%
2019/01/23	5	7.27	8	7.28	7.27	-3	8,075	-0.04%
2019/01/22	1	7.25	1	7.31	7.32	0	8,146	0.00%
2019/01/21	7	7.30	3	7.32	7.27	4	8,646	0.05%
2019/01/18	0	0.00	7	7.34	7.35	-7	8,687	-0.08%
2019/01/16	9	7.28	14	7.25	7.25	-5	8,889	-0.06%
2019/01/15	6	7.08	21	7.12	7.11	-15	8,627	-0.17%
2019/01/14	7	7.06	2	7.10	7.08	5	8,659	0.06%
2019/01/11	6	7.18	1	7.19	7.18	5	8,787	0.06%
2019/01/10	5	7.16	3	7.22	7.17	2	8,870	0.02%
2019/01/09	6	7.29	4	7.21	7.24	2	8,862	0.02%
2019/01/08	4	7.14	0	0.00	7.13	4	8,414	0.05%
2019/01/07	0	0.00	3	7.11	7.16	-3	8,585	-0.03%
2019/01/04	1	7.01	52	7.00	7.03	-51	8,734	-0.58%
2019/01/03	3.1	7.06	0	0.00	7.05	3.1	9,021	0.03%
2019/01/02	2	7.09	3	7.05	7.05	-1	9,174	-0.01%
2018/12/27	30	7.16	5	7.19	7.09	25	9,562	0.26%
2018/12/25	36.5	7.01	16	7.03	7.02	20.5	9,900	0.21%
2018/12/22	5	7.19	0	0.00	7.20	5	10,112	0.05%
2018/12/21	0	0.00	12	7.16	7.20	-12	10,276	-0.12%
2018/12/20	2	7.16	0	0.00	7.16	2	10,547	0.02%
2018/12/19	2	7.34	2	7.38	7.31	0	11,316	0.00%
2018/12/18	22	7.29	23	7.26	7.25	-1	11,362	-0.01%
2018/12/17	7	7.49	0	0.00	7.45	7	11,321	0.06%
2018/12/14	5	7.55	10	7.48	7.50	-5	11,320	-0.04%
2018/12/13	41	7.62	22	7.59	7.52	19	11,287	0.17%
2018/12/12	4	8.14	0	0.00	8.12	4	10,605	0.04%
2018/12/11	0	0.00	1	8.17	8.29	-1	10,664	-0.01%
2018/12/10	3	8.18	7	8.14	8.13	-4	10,553	-0.04%
2018/12/07	20	8.19	10	8.15	8.29	10	10,391	0.10%
2018/12/06	3	7.93	2	7.99	7.99	1	10,188	0.01%
2018/12/05	5	8.11	8	8.16	8.14	-3	10,013	-0.03%
2018/12/04	10	8.03	5	8.22	8.20	5	9,988	0.05%
2018/12/03	0	0.00	50	8.00	8.04	-50	9,836	-0.51%
2018/11/30	0	0.00	5	7.84	7.86	-5	9,691	-0.05%
2018/11/27	2	7.47	2	7.51	7.51	0	9,622	0.00%
2018/11/26	0	0.00	5	7.58	7.55	-5	9,548	-0.05%
2018/11/22	4	7.29	0	0.00	7.25	4	9,483	0.04%
2018/11/21	12	7.16	14	7.24	7.40	-2	9,407	-0.02%
2018/11/20	4	7.19	4	7.28	7.23	0	9,322	0.00%
2018/11/19	2	7.19	0	0.00	7.19	2	9,304	0.02%
2018/11/16	0	0.00	5	7.13	7.15	-5	9,350	-0.05%
2018/11/15	0	0.00	2	7.10	7.10	-2	9,423	-0.02%
2018/11/13	5	7.00	0	0.00	7.03	5	9,418	0.05%
2018/11/09	2	7.05	25	7.08	7.09	-23	9,496	-0.24%
2018/11/08	0	0.00	5	7.20	7.10	-5	9,583	-0.05%
2018/11/06	3	7.07	2	7.11	7.07	1	9,747	0.01%
2018/11/05	20	7.08	0	0.00	7.05	20	9,748	0.21%
2018/11/02	9	7.11	5	7.20	7.21	4	9,652	0.04%
2018/10/31	0	0.00	1	6.93	7.01	-1	9,652	-0.01%
2018/10/30	1	6.84	0	0.00	6.85	1	9,583	0.01%
2018/10/29	25	6.96	1	7.00	6.93	24	9,551	0.25%
2018/10/26	1	6.71	7	6.88	6.82	-6	9,147	-0.07%
2018/10/25	5.2	6.81	20	6.92	6.80	-14.8	9,128	-0.16%
2018/10/24	3	7.11	0	0.00	7.10	3	8,960	0.03%
2018/10/23	1	7.18	0	0.00	7.16	1	8,916	0.01%
2018/10/22	20	7.33	0	0.00	7.32	20	8,915	0.22%
2018/10/19	1	7.19	1	7.24	7.20	0	8,902	0.00%
2018/10/16	3	7.51	4	7.55	7.54	-1	8,711	-0.01%
2018/10/15	1	7.66	0	0.00	7.66	1	8,824	0.01%
2018/10/12	24	7.57	1	7.63	7.68	23	9,007	0.26%
2018/10/11	9	7.51	4	7.61	7.48	5	9,183	0.05%
2018/10/09	0	0.00	30	8.10	8.10	-30	9,074	-0.33%
2018/10/05	5	8.31	4	8.24	8.19	1	9,038	0.01%
2018/10/04	7	8.52	0	0.00	8.46	7	8,728	0.08%
2018/10/03	0	0.00	3	8.59	8.58	-3	8,530	-0.04%
2018/10/02	10	8.49	3	8.47	8.47	7	8,335	0.08%
2018/10/01	57	8.63	3	8.62	8.51	54	8,256	0.65%
2018/09/28	1	8.40	5	8.42	8.40	-4	8,133	-0.05%
2018/09/27	9	8.52	0	0.00	8.50	9	8,016	0.11%
2018/09/26	48	8.62	33	8.62	8.64	15	7,748	0.19%
2018/09/20	0	0.00	6	8.19	8.19	-6	6,973	-0.09%
2018/09/19	3	8.22	0	0.00	8.21	3	7,076	0.04%
2018/09/17	46	8.34	9	8.34	8.25	37	7,087	0.52%
2018/09/14	9	8.14	0	0.00	8.14	9	6,942	0.13%
2018/09/11	15	8.08	1	8.08	8.11	14	7,327	0.19%
2018/09/10	1	8.04	10	8.04	8.00	-9	7,428	-0.12%
2018/09/07	0	0.00	3	8.17	8.13	-3	7,424	-0.04%
2018/09/05	4	8.34	2	8.27	8.23	2	7,897	0.03%
2018/09/04	8	8.39	0	0.00	8.38	8	8,059	0.10%
2018/09/03	24	8.36	4	8.38	8.41	20	8,329	0.24%
2018/08/31	12	8.24	0	0.00	8.26	12	9,466	0.13%
2018/08/30	0	0.00	1	8.33	8.28	-1	10,720	-0.01%
2018/08/29	0	0.00	18	8.26	8.25	-18	10,681	-0.17%
2018/08/28	5	8.17	5	8.20	8.17	0	10,558	0.00%
2018/08/27	6	8.16	0	0.00	8.15	6	10,554	0.06%
2018/08/22	20	8.17	0	0.00	8.13	20	10,833	0.18%
2018/08/20	2	8.00	0	0.00	7.96	2	10,771	0.02%
2018/08/15	3	7.87	5	7.92	7.89	-2	10,872	-0.02%
2018/08/14	12	8.02	6	8.05	8.02	6	10,793	0.06%
2018/08/13	14	8.01	3	8.13	8.00	11	10,827	0.10%
2018/08/10	5	8.17	0	0.00	8.16	5	10,844	0.05%
2018/08/08	2	8.24	7	8.21	8.17	-5	11,197	-0.04%
2018/08/07	3	8.14	5	8.17	8.14	-2	11,223	-0.02%
2018/08/06	3	8.05	20	8.11	8.12	-17	11,211	-0.15%
2018/08/03	0	0.00	15	8.08	8.09	-15	11,213	-0.13%
2018/08/02	7	8.15	0	0.00	8.08	7	11,255	0.06%
2018/08/01	0	0.00	1	8.25	8.20	-1	11,162	-0.01%
2018/07/30	1	8.14	0	0.00	8.16	1	11,090	0.01%
2018/07/26	0	0.00	24	8.16	8.20	-24	10,997	-0.22%
2018/07/23	18	8.24	3	8.21	8.18	15	10,944	0.14%
2018/07/20	5	8.17	0	0.00	8.12	5	10,870	0.05%
2018/07/19	0	0.00	6	8.37	8.27	-6	10,687	-0.06%
2018/07/18	44	8.26	29	8.25	8.22	15	10,370	0.14%
2018/07/17	30	8.16	5	8.24	8.05	25	10,052	0.25%
2018/07/16	15	8.13	44	8.13	8.07	-29	9,855	-0.29%
2018/07/13	32	8.19	31	8.17	8.15	1	9,819	0.01%
2018/07/12	5	7.84	5	7.93	7.93	0	9,703	0.00%
2018/07/11	35	7.89	31	7.90	7.87	4	9,810	0.04%
2018/07/10	2	7.97	21	7.97	7.97	-19	9,881	-0.19%
2018/07/09	0	0.00	32	7.90	7.90	-32	9,918	-0.32%
2018/07/06	22	7.82	14	7.85	7.80	8	9,904	0.08%
2018/07/05	6	8.00	0	0.00	7.94	6	9,806	0.06%
2018/07/04	1	7.98	10	8.04	8.06	-9	9,853	-0.09%
2018/07/03	17	8.13	8	8.18	8.05	9	9,980	0.09%
2018/07/02	11	8.37	3	8.51	8.25	8	9,946	0.08%
2018/06/29	8	8.43	11	8.44	8.44	-3	10,225	-0.03%
2018/06/28	16	8.48	6	8.45	8.39	10	10,246	0.10%
2018/06/27	11	8.38	14	8.43	8.37	-3	10,252	-0.03%
2018/06/26	6	8.32	3	8.39	8.36	3	10,328	0.03%
2018/06/25	10	8.37	5	8.45	8.35	5	10,326	0.05%
2018/06/22	15	8.47	0	0.00	8.40	15	10,589	0.14%
2018/06/21	8	8.60	30	8.64	8.54	-22	10,704	-0.21%
2018/06/20	11	8.39	11	8.45	8.42	0	10,683	0.00%
2018/06/19	8	8.51	0	0.00	8.49	8	11,333	0.07%
2018/06/15	7	8.61	6	8.61	8.61	1	11,238	0.01%
2018/06/14	22	8.57	10	8.56	8.47	12	11,222	0.11%
2018/06/13	39	8.53	43	8.56	8.47	-4	10,993	-0.04%
2018/06/12	18	8.66	52	8.68	8.64	-34	10,771	-0.32%
2018/06/11	43	8.80	21	8.81	8.73	22	10,531	0.21%
2018/06/08	124	9.20	18	9.23	8.92	106	10,175	1.04%	大買/鉅額交易
2018/06/07	113	8.58	34	8.65	8.87	79	8,713	0.91%	大買/
2018/06/06	0	0.00	3	8.15	8.07	-3	7,642	-0.04%
2018/06/05	0	0.00	3	8.08	8.01	-3	7,577	-0.04%
2018/06/04	0	0.00	3	8.05	8.05	-3	7,551	-0.04%
2018/06/01	23	8.07	3	8.06	8.03	20	7,536	0.27%
2018/05/31	5	8.09	2	8.13	8.07	3	7,507	0.04%
2018/05/30	18	7.96	38	8.01	8.16	-20	7,465	-0.27%
2018/05/29	0	0.00	30	8.08	8.07	-30	7,164	-0.42%
2018/05/28	3	8.12	3	8.09	8.11	0	7,127	0.00%
2018/05/25	38	8.12	28.6	8.07	8.09	9.5	7,156	0.13%
2018/05/24	0	0.00	5	8.08	8.04	-5	7,052	-0.07%
2018/05/23	6	8.02	12	8.08	8.03	-6	7,161	-0.08%
2018/05/22	3	8.02	0	0.00	8.02	3	7,111	0.04%
2018/05/21	12	8.05	6	8.07	8.03	6	7,114	0.08%
2018/05/18	15	8.09	13	8.10	8.06	2	7,109	0.03%
2018/05/17	11	8.02	8	8.12	8.01	3	7,002	0.04%
2018/05/16	21	8.10	8	8.13	8.05	13	6,901	0.19%
2018/05/15	122	7.82	11	7.85	7.86	111	6,949	1.60%	大買/鉅額交易
2018/05/14	0	0.00	11	7.65	7.67	-11	7,059	-0.16%
2018/05/10	11	7.60	11	7.65	7.66	0	7,103	0.00%
2018/05/09	11	7.60	0	0.00	7.60	11	7,041	0.16%
2018/05/08	10	7.56	10	7.67	7.65	0	7,082	0.00%
2018/05/07	0	0.00	3	7.64	7.61	-3	7,119	-0.04%
2018/05/03	3	7.59	0	0.00	7.54	3	7,174	0.04%
2018/05/02	2	7.59	2	7.63	7.65	0	7,310	0.00%
2018/04/30	0	0.00	11	7.49	7.59	-11	7,380	-0.15%
2018/04/27	8	7.44	8	7.48	7.44	0	7,440	0.00%
2018/04/26	8	7.42	0	0.00	7.41	8	7,619	0.10%
2018/04/25	3	7.51	0	0.00	7.55	3	7,795	0.04%
2018/04/20	1	7.60	0	0.00	7.60	1	7,952	0.01%
2018/04/19	0	0.00	6	7.66	7.64	-6	7,971	-0.08%
2018/04/18	3	7.56	3	7.61	7.56	0	8,082	0.00%
2018/04/17	3	7.56	0	0.00	7.56	3	8,184	0.04%
2018/04/16	6	7.78	4	7.88	7.75	2	8,480	0.02%
2018/04/13	3	7.84	0	0.00	7.83	3	8,457	0.04%
2018/04/12	0	0.00	10	7.87	7.91	-10	8,519	-0.12%
2018/04/11	5	7.85	12	7.89	7.85	-7	8,610	-0.08%
2018/04/10	12	7.91	12	7.97	7.85	0	8,623	0.00%
2018/04/09	15	7.97	3	8.05	7.92	12	8,635	0.14%
2018/04/03	11	8.12	0	0.00	8.10	11	8,562	0.13%
2018/04/02	9	8.09	26	8.13	8.21	-17	8,524	-0.20%
2018/03/31	9	7.96	0	0.00	8.00	9	8,242	0.11%
2018/03/30	7	8.03	0	0.00	8.00	7	8,262	0.08%
2018/03/29	0	0.00	35	7.95	8.02	-35	8,349	-0.42%
2018/03/28	2	7.85	2	7.90	7.90	0	8,798	0.00%
2018/03/23	4	7.87	0	0.00	7.83	4	9,115	0.04%
2018/03/22	37	7.96	24	7.90	8.00	13	9,121	0.14%
2018/03/21	3	7.54	3	7.58	7.54	0	8,447	0.00%
2018/03/20	5	7.49	5	7.55	7.54	0	8,489	0.00%
2018/03/19	16	7.49	15	7.53	7.48	1	8,517	0.01%
2018/03/16	15	7.47	10	7.57	7.51	5	8,721	0.06%
2018/03/14	10	7.58	15	7.61	7.62	-5	9,029	-0.06%
2018/03/13	2	7.53	2	7.58	7.58	0	9,352	0.00%
2018/03/07	0	0.00	112	7.35	7.33	-112	10,000	-1.12%	大賣/鉅額交易
2018/03/06	0	0.00	0.3	7.37	7.37	-0.3	10,666	0.00%
2018/03/05	5	7.46	0	0.00	7.34	5	11,838	0.04%
2018/02/27	3	7.62	0	0.00	7.53	3	13,039	0.02%
2018/02/23	55	7.70	5	7.75	7.63	50	13,066	0.38%
2018/02/12	0	0.00	10	7.23	7.36	-10	13,358	-0.07%
2018/02/09	0	0.00	7	7.25	7.23	-7	13,289	-0.05%
2018/02/08	2	7.30	2	7.27	7.30	0	13,227	0.00%
2018/02/07	75	7.47	10	7.45	7.35	65	13,237	0.49%
2018/02/06	12	7.17	2	7.10	7.10	10	12,958	0.08%
2018/02/05	6	7.55	0	0.00	7.55	6	12,829	0.05%
2018/02/01	0	0.00	5	7.83	7.80	-5	12,806	-0.04%
2018/01/30	0	0.00	8	7.79	7.78	-8	12,816	-0.06%
2018/01/29	2	7.79	0	0.00	7.78	2	12,873	0.02%
2018/01/26	5	7.85	0	0.00	7.81	5	12,826	0.04%
2018/01/25	5	7.77	14	7.88	7.86	-9	12,795	-0.07%
2018/01/23	11	7.89	14.1	7.89	7.84	-3.1	12,586	-0.02%
2018/01/22	36	7.85	13	7.87	7.85	23	12,576	0.18%
2018/01/19	32	8.00	15	7.98	7.96	17	12,690	0.13%
2018/01/18	13	8.10	5	8.09	8.09	8	12,489	0.06%
2018/01/17	10	8.15	5	8.22	8.15	5	12,403	0.04%
2018/01/16	5	8.18	5	8.22	8.18	0	12,370	0.00%
2018/01/12	7	8.14	5	8.15	8.10	2	12,611	0.02%
2018/01/11	26	8.15	0	0.00	8.10	26	12,525	0.21%
2018/01/10	20	8.21	5	8.27	8.21	15	12,433	0.12%
2018/01/08	10	8.16	2	8.12	8.16	8	12,073	0.07%
2018/01/05	19	8.09	6	8.11	8.09	13	11,977	0.11%
2018/01/04	0	0.00	5	8.19	8.15	-5	11,951	-0.04%
2018/01/03	0	0.00	2	8.21	8.17	-2	12,108	-0.02%
2018/01/02	10	8.17	0	0.00	8.17	10	12,291	0.08%