中工 (2515)-富邦-陽明券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.85
漲跌
--
漲幅
0.00%
成交量
113,260張
產業
上市營建類股
406人加入追蹤

立即追蹤
本地時間:13:35(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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/24	119.1	17.03	116	16.97	16.85	3.1	45,880	0.01%	大買/大賣/
2024/04/23	603.5	16.94	444.1	16.83	16.85	159.4	44,270	0.36%	大買/大賣/鉅額交易
2024/04/22	1,022.8	17.69	697	18.10	16.70	325.7	41,457	0.79%	大買/大賣/鉅額交易
2024/04/19	783.1	16.67	659	16.94	17.45	124.1	35,762	0.35%	大買/大賣/鉅額交易
2024/04/18	771	16.56	327.2	16.20	16.80	443.9	30,884	1.44%	大買/大賣/鉅額交易
2024/04/17	97.1	15.28	15	15.30	15.30	82.1	28,301	0.29%
2024/04/16	60	15.16	190.5	15.09	15.15	-130.5	28,186	-0.46%	大賣/鉅額交易
2024/04/15	88	15.94	38	16.09	15.85	50	27,466	0.18%
2024/04/12	45	15.92	18	16.01	16.00	27	27,152	0.10%
2024/04/11	70.5	15.90	37	15.91	15.90	33.5	27,137	0.12%
2024/04/10	169.1	16.27	219.8	16.32	16.00	-50.8	26,713	-0.19%	大買/大賣/
2024/04/09	279	16.33	153.6	16.43	16.60	125.4	25,244	0.50%	大買/大賣/鉅額交易
2024/04/08	153	15.97	83	15.87	16.05	70	24,516	0.29%	大買/
2024/04/03	230.1	15.93	194	15.89	15.85	36.1	24,017	0.15%	大買/大賣/
2024/04/02	100	15.70	244	15.47	15.95	-144	22,330	-0.64%	大賣/鉅額交易
2024/04/01	153	14.42	46.2	14.43	14.50	106.8	20,735	0.52%	大買/鉅額交易
2024/03/29	129	13.97	125	14.03	14.15	4	20,935	0.02%	大買/大賣/
2024/03/28	230	14.36	177	14.17	14.10	53	21,398	0.25%	大買/大賣/
2024/03/27	173	14.06	359	14.20	14.10	-186	22,234	-0.84%	大買/大賣/鉅額交易
2024/03/26	114	13.32	575	13.39	13.25	-461	23,712	-1.94%	大買/大賣/鉅額交易
2024/03/25	26	13.31	35	13.38	13.25	-9	26,259	-0.03%
2024/03/22	3	13.17	73	13.19	13.15	-70	27,720	-0.25%
2024/03/21	99	13.10	89	13.17	13.15	10	27,945	0.04%
2024/03/20	45	12.91	2	12.93	12.90	43	28,800	0.15%
2024/03/19	256.6	13.20	244.1	13.29	13.00	12.5	29,893	0.04%	大買/大賣/
2024/03/18	2	12.75	122	12.61	13.00	-120	30,791	-0.39%	大賣/鉅額交易
2024/03/15	17	12.35	10	12.33	12.35	7	30,495	0.02%
2024/03/14	245	12.39	201	12.49	12.40	44	30,438	0.14%	大買/大賣/
2024/03/13	213	12.54	52	12.55	12.45	161	30,265	0.53%	大買/鉅額交易
2024/03/12	52	12.65	5	12.60	12.65	47	30,117	0.16%
2024/03/11	100	12.60	4	12.60	12.65	96	30,251	0.32%
2024/03/08	10	12.63	28	12.66	12.65	-18	30,362	-0.06%
2024/03/07	173	12.81	199	12.87	12.85	-26	30,125	-0.09%	大買/大賣/
2024/03/06	47	12.87	41	12.83	12.80	6	29,285	0.02%
2024/03/05	13	12.23	11.9	12.30	12.35	1.1	28,783	0.00%
2024/03/04	11	12.25	5.1	12.30	12.25	5.9	28,766	0.02%
2024/03/01	11.1	12.30	0	0.00	12.30	11.1	28,842	0.04%
2024/02/29	11	12.25	102	12.30	12.20	-91	28,864	-0.32%	大賣/
2024/02/27	54	12.05	13	12.23	12.20	41	28,906	0.14%
2024/02/26	54	12.10	13	12.11	12.10	41	28,985	0.14%
2024/02/23	57.5	12.17	52	12.35	12.15	5.5	29,023	0.02%
2024/02/22	5	12.40	30	12.40	12.35	-25	28,860	-0.09%
2024/02/21	28	12.67	21	12.59	12.45	7	28,754	0.02%
2024/02/20	12	12.55	21.1	12.57	12.65	-9.1	28,512	-0.03%
2024/02/19	64.1	12.11	209	12.34	12.35	-144.9	28,234	-0.51%	大賣/鉅額交易
2024/02/16	20	12.75	10	12.63	12.65	10	27,363	0.04%
2024/02/15	51	12.56	65.1	12.64	12.75	-14.1	27,067	-0.05%
2024/02/05	5	12.34	25	12.35	12.35	-20	26,921	-0.07%
2024/02/02	4	12.38	3	12.40	12.40	1	26,960	0.00%
2024/02/01	1	12.40	0	0.00	12.35	1	27,142	0.00%
2024/01/31	7	12.31	1	12.30	12.30	6	27,368	0.02%
2024/01/30	0	12.55	0	0.00	12.40	0	28,043	0.00%
2024/01/29	0	12.55	5.7	12.53	12.50	-5.7	28,175	-0.02%
2024/01/26	5	12.38	97	12.35	12.35	-92	28,186	-0.33%
2024/01/25	3	12.45	11	12.40	12.35	-8	28,249	-0.03%
2024/01/24	6	12.55	0	0.00	12.50	6	28,289	0.02%
2024/01/23	1	12.60	12	12.60	12.60	-11	28,540	-0.04%
2024/01/22	1.1	12.55	7	12.61	12.55	-6	28,702	-0.02%
2024/01/19	32	12.42	20	12.45	12.55	12	28,705	0.04%
2024/01/18	5	12.33	3	12.50	12.40	2	28,909	0.01%
2024/01/17	3	12.38	2	12.50	12.35	1	29,536	0.00%
2024/01/16	136.4	12.58	100	12.60	12.55	36.4	29,497	0.12%	大買/
2024/01/15	2	12.75	3.1	12.93	12.90	-1.1	29,638	0.00%
2024/01/12	8	13.01	5	12.95	12.85	3	29,921	0.01%
2024/01/11	4	13.10	113	12.95	12.95	-109	30,023	-0.36%	大賣/鉅額交易
2024/01/10	19	13.09	25	13.05	13.00	-6	30,465	-0.02%
2024/01/09	20	13.31	405	13.30	13.30	-385	31,549	-1.22%	大賣/鉅額交易
2024/01/08	51.1	13.55	62	13.63	13.50	-11	33,909	-0.03%
2024/01/05	92	13.38	81	13.46	13.45	11	34,337	0.03%
2024/01/04	53	13.20	60	13.28	13.25	-7	33,995	-0.02%
2024/01/03	88	13.38	78	13.37	13.35	10	33,950	0.03%
2024/01/02	33	13.57	120	13.59	13.50	-87	33,608	-0.26%	大賣/
2023/12/29	183	13.40	39	13.54	13.30	144	33,103	0.43%	大買/鉅額交易
2023/12/28	37	13.30	96	13.38	13.30	-59	32,475	-0.18%
2023/12/27	59	13.36	160	13.50	13.35	-101	32,331	-0.31%	大賣/鉅額交易
2023/12/26	165	13.45	251	13.41	13.30	-86	31,976	-0.27%	大買/大賣/
2023/12/25	96.1	13.73	93	13.55	13.50	3.1	31,396	0.01%
2023/12/22	76	13.90	164	13.91	13.65	-88	30,835	-0.29%	大賣/
2023/12/21	263	13.91	391.4	14.09	14.25	-128.4	29,300	-0.44%	大買/大賣/鉅額交易
2023/12/20	525.4	12.65	316.3	12.99	13.40	209.2	26,328	0.79%	大買/大賣/鉅額交易
2023/12/19	136	12.37	217.8	12.44	12.50	-81.8	23,347	-0.35%	大買/大賣/
2023/12/18	14	12.09	6	12.03	12.00	8	21,634	0.04%
2023/12/15	28	12.22	70	12.20	12.20	-42	21,265	-0.20%
2023/12/14	86.1	11.98	53	11.98	11.90	33.1	20,182	0.16%
2023/12/13	75	11.71	87	11.76	11.90	-12	18,847	-0.06%
2023/12/12	0	0.00	13	11.29	11.20	-13	17,084	-0.08%
2023/12/11	1	11.15	60	11.16	11.20	-59	17,000	-0.35%
2023/12/08	16	11.10	221	11.10	11.05	-205	16,888	-1.21%	大賣/鉅額交易
2023/12/07	25	11.19	1	11.25	11.10	24	16,815	0.14%
2023/12/06	22	11.30	13	11.33	11.30	9	16,755	0.05%
2023/12/05	22	10.98	20	11.00	11.05	2	16,510	0.01%
2023/12/04	1	11.15	20	11.15	11.15	-19	16,371	-0.12%
2023/12/01	21	11.20	1	11.20	11.20	20	16,264	0.12%
2023/11/30	10	11.15	0.6	11.25	11.15	9.4	16,280	0.06%
2023/11/29	33	11.22	8	11.21	11.15	25	16,185	0.15%
2023/11/28	33	11.27	7.6	11.30	11.25	25.5	16,196	0.16%
2023/11/27	19	11.23	21	11.20	11.15	-2	16,083	-0.01%
2023/11/24	54	11.44	1	11.35	11.25	53	15,994	0.33%
2023/11/22	65	11.45	22	11.55	11.40	43	15,609	0.28%
2023/11/21	44	11.33	132	11.35	11.35	-88	15,480	-0.57%	大賣/
2023/11/20	34	11.28	3	11.40	11.25	31	15,397	0.20%
2023/11/17	43	11.28	3	11.28	11.25	40	15,328	0.26%
2023/11/16	29	11.37	28	11.38	11.40	1	15,237	0.01%
2023/11/15	71	11.27	59	11.33	11.30	12	15,187	0.08%
2023/11/14	49	11.28	22	11.30	11.25	27	15,093	0.18%
2023/11/13	36	11.44	3	11.47	11.40	33	14,989	0.22%
2023/11/10	0	11.55	7	11.64	11.60	-7	14,931	-0.05%
2023/11/09	18	11.40	20	11.43	11.40	-2	14,957	-0.01%
2023/11/08	49	11.81	134	11.82	11.60	-85	14,866	-0.57%	大賣/
2023/11/07	53	12.01	61	12.00	11.85	-8	14,658	-0.05%
2023/11/06	26	11.77	40	11.75	11.80	-14	14,042	-0.10%
2023/11/03	20	11.75	7	11.80	11.80	13	13,907	0.09%
2023/11/02	58	11.73	112.3	11.74	11.75	-54.3	13,830	-0.39%	大賣/
2023/11/01	30	11.60	40	11.64	11.65	-10	13,752	-0.07%
2023/10/31	13	11.61	25	11.68	11.70	-12	13,695	-0.09%
2023/10/30	14	11.62	7.2	11.80	11.75	6.8	13,471	0.05%
2023/10/27	8	11.87	2	11.70	11.70	6	13,285	0.05%
2023/10/26	2	11.68	5.5	11.70	11.70	-3.5	13,200	-0.03%
2023/10/25	24	12.01	265.9	11.93	11.95	-241.9	12,951	-1.87%	大賣/鉅額交易
2023/10/24	1	11.65	121.5	11.65	11.65	-120.5	12,296	-0.98%	大賣/鉅額交易
2023/10/23	41	11.54	71.1	11.66	11.60	-30.1	12,194	-0.25%
2023/10/20	43	11.23	5	11.29	11.35	38	11,877	0.32%
2023/10/19	55	11.62	13	11.59	11.60	42	11,685	0.36%
2023/10/18	85	11.48	111	11.61	11.65	-26	11,544	-0.23%	大賣/
2023/10/17	26	11.67	150.5	11.76	11.85	-124.5	11,463	-1.09%	大賣/鉅額交易
2023/10/16	345.3	11.58	48	11.73	11.50	297.2	10,271	2.89%	大買/鉅額交易
2023/10/13	1	11.15	41.1	11.15	11.15	-40.1	8,274	-0.48%
2023/10/12	10	10.15	1.2	10.17	10.15	8.8	7,947	0.11%
2023/10/11	12	10.15	2	10.10	10.05	10	7,984	0.13%
2023/10/06	0	0.00	1.1	10.40	10.35	-1.1	7,902	-0.01%
2023/10/05	3	10.37	0	0.00	10.35	3	7,987	0.04%
2023/10/04	3	10.43	1	10.55	10.40	2	8,263	0.02%
2023/10/03	25	10.68	20	10.80	10.65	5	8,435	0.06%
2023/10/02	4	10.69	4	10.70	10.70	0	8,479	0.00%
2023/09/28	5	10.70	24.6	10.83	10.85	-19.6	8,486	-0.23%
2023/09/27	3.1	10.73	4	10.84	10.70	-1	8,568	-0.01%
2023/09/26	6	10.68	10	10.69	10.65	-4	8,654	-0.05%
2023/09/25	1	10.55	20	10.43	10.55	-19	8,588	-0.22%
2023/09/22	31	10.20	1	10.15	10.15	30	8,432	0.36%
2023/09/20	73	10.20	0	0.00	10.15	73	8,516	0.86%
2023/09/19	2	10.25	24	10.26	10.25	-22	8,756	-0.25%
2023/09/18	0	0.00	5	10.22	10.25	-5	8,775	-0.06%
2023/09/15	10	10.15	0	0.00	10.15	10	8,928	0.11%
2023/09/14	0.1	10.10	6	10.15	10.15	-5.9	9,090	-0.07%
2023/09/13	0	0.00	10	10.15	10.20	-10	9,227	-0.11%
2023/09/12	10	10.10	0	0.00	10.10	10	9,427	0.11%
2023/09/11	2	10.10	0	0.00	10.10	2	9,656	0.02%
2023/09/08	0	10.15	0	0.00	10.15	0	9,926	0.00%
2023/09/07	2	10.15	0	0.00	10.15	2	10,449	0.02%
2023/09/06	20	10.25	0	0.00	10.20	20	10,911	0.18%
2023/09/05	21	10.45	0	0.00	10.30	21	11,595	0.18%
2023/09/04	20	10.25	0	0.00	10.25	20	11,916	0.17%
2023/09/01	0	10.20	23	10.25	10.25	-23	12,849	-0.18%
2023/08/31	20	10.05	23	10.07	10.05	-3	13,943	-0.02%
2023/08/30	0	0.00	3	10.00	10.00	-3	14,946	-0.02%
2023/08/29	0	0.00	5	9.92	9.96	-5	15,759	-0.03%
2023/08/28	1	9.92	3	9.93	9.93	-2	17,421	-0.01%
2023/08/25	7	9.95	0	0.00	9.94	7	19,333	0.04%
2023/08/24	0	0.00	8	9.99	9.94	-8	19,610	-0.04%
2023/08/22	2	9.95	50	9.87	9.86	-48	19,766	-0.24%
2023/08/21	0	0.00	13	10.01	9.98	-13	19,727	-0.07%
2023/08/18	0	10.05	24	10.00	9.99	-24	19,827	-0.12%
2023/08/17	0	0.00	10	10.00	10.05	-10	19,946	-0.05%
2023/08/16	5	9.95	0	0.00	9.99	5	20,106	0.02%
2023/08/15	0	0.00	17.1	9.78	10.05	-17.1	20,136	-0.09%
2023/08/14	10.2	9.89	47	9.82	9.73	-36.8	20,272	-0.18%
2023/08/11	7	9.99	0	0.00	10.05	7	20,223	0.03%
2023/08/10	14	10.00	2	10.03	9.98	12	20,361	0.06%
2023/08/09	2	10.13	2	10.10	10.10	0	20,352	0.00%
2023/08/08	0	0.00	7	10.24	10.20	-7	20,371	-0.03%
2023/08/07	8	10.23	0	0.00	10.25	8	20,632	0.04%
2023/08/02	6	10.22	4.2	10.21	10.10	1.9	20,711	0.01%
2023/08/01	1	10.10	0	0.00	10.10	1	20,679	0.00%
2023/07/31	1	10.05	7	10.11	10.05	-6	20,887	-0.03%
2023/07/27	0	0.00	3	10.07	10.05	-3	20,931	-0.01%
2023/07/26	22	9.88	31	9.88	9.85	-9	20,931	-0.04%
2023/07/25	26.5	9.90	20	9.92	9.90	6.5	21,056	0.03%
2023/07/24	79.2	9.89	4	9.92	9.92	75.2	21,084	0.36%
2023/07/21	28.6	10.15	38	10.10	10.10	-9.4	21,144	-0.04%
2023/07/20	50	10.65	10	10.63	10.40	40	21,338	0.19%
2023/07/19	85	11.17	10.2	11.11	11.10	74.8	21,033	0.36%
2023/07/18	61.2	11.15	13	11.19	11.05	48.2	21,439	0.22%
2023/07/17	15.1	11.33	9	11.32	11.40	6.1	21,357	0.03%
2023/07/14	2	11.30	4	11.29	11.25	-2	21,842	-0.01%
2023/07/13	58	11.27	26	11.22	11.20	32	22,637	0.14%
2023/07/12	13	11.25	880	11.26	11.25	-867	23,698	-3.66%	大賣/鉅額交易
2023/07/11	897	11.35	61.1	11.37	11.40	836	25,030	3.34%	大買/鉅額交易
2023/07/10	7	11.17	25	11.22	11.15	-18	27,997	-0.06%
2023/07/07	11.2	11.20	27	11.14	11.15	-15.8	28,977	-0.05%
2023/07/06	10	11.30	7	11.30	11.30	3	29,222	0.01%
2023/07/05	14	11.24	26	11.38	11.30	-12	29,110	-0.04%
2023/07/04	16.1	11.22	0	0.00	11.10	16.1	28,899	0.06%
2023/07/03	3	11.15	7	11.22	11.20	-4	28,571	-0.01%
2023/06/30	9	11.14	8.1	11.14	11.10	0.9	28,511	0.00%
2023/06/29	2	11.10	0	0.00	11.10	2	28,513	0.01%
2023/06/28	0	0.00	2	11.00	10.95	-2	28,445	-0.01%
2023/06/27	99	11.04	11.2	10.97	10.95	87.8	28,408	0.31%
2023/06/21	1	11.20	13	11.28	11.25	-12	28,099	-0.04%
2023/06/20	43	11.15	0	0.00	11.15	43	27,961	0.15%
2023/06/19	52	11.20	22	11.23	11.20	30	27,838	0.11%
2023/06/16	3	11.40	15	11.29	11.25	-12	27,719	-0.04%
2023/06/15	125	11.19	25	11.20	11.20	100	27,555	0.36%	大買/
2023/06/14	128	11.26	64	11.28	11.20	64	27,349	0.23%	大買/
2023/06/13	230	11.27	142	11.38	11.40	88	27,144	0.32%	大買/大賣/
2023/06/12	92	11.58	185	11.61	11.55	-93	26,812	-0.35%	大賣/
2023/06/09	28	11.44	235	11.52	11.50	-207	26,535	-0.78%	大賣/鉅額交易
2023/06/08	72	11.21	30	11.27	11.25	42	25,848	0.16%
2023/06/07	306	11.49	211.2	11.39	11.35	94.8	25,447	0.37%	大買/大賣/
2023/06/06	13	11.57	97	11.68	11.60	-84	24,502	-0.34%
2023/06/05	199	11.45	38	11.49	11.50	161	23,277	0.69%	大買/鉅額交易
2023/06/02	69	11.37	55	11.44	11.20	14	22,239	0.06%
2023/06/01	166	11.43	93.1	11.41	11.30	72.9	21,415	0.34%	大買/
2023/05/31	93	11.11	106.8	11.22	11.45	-13.8	19,741	-0.07%	大賣/
2023/05/30	0	0.00	3.1	10.45	10.45	-3.1	17,801	-0.02%
2023/05/29	5	10.28	7	10.25	10.25	-2	17,529	-0.01%
2023/05/26	17.4	10.26	3	10.28	10.20	14.4	17,501	0.08%
2023/05/25	4	10.36	5	10.34	10.35	-1	17,385	-0.01%
2023/05/24	2	10.38	0	0.00	10.40	2	17,345	0.01%
2023/05/23	5	10.46	6	10.45	10.45	-1	17,232	-0.01%
2023/05/22	16.5	10.47	12	10.57	10.60	4.5	17,093	0.03%
2023/05/19	12.1	10.40	0.1	10.35	10.35	12	16,872	0.07%
2023/05/18	0	0.00	17	10.46	10.40	-17	16,782	-0.10%
2023/05/16	0	0.00	9	10.39	10.35	-9	16,373	-0.05%
2023/05/15	15	10.10	8	10.05	10.15	7	16,191	0.04%
2023/05/12	0	0.00	10	10.20	10.25	-10	16,091	-0.06%
2023/05/11	16.5	10.23	6	10.17	10.10	10.5	16,037	0.07%
2023/05/10	21	10.43	12	10.42	10.45	9	15,793	0.06%
2023/05/09	0	0.00	72	10.30	10.30	-72	15,701	-0.46%
2023/05/08	1	10.40	1.3	10.45	10.40	-0.3	15,613	0.00%
2023/05/05	42	10.50	8	10.51	10.50	34	15,587	0.22%
2023/05/04	2	10.30	2	10.40	10.40	0	15,334	0.00%
2023/05/03	17	10.40	77	10.38	10.35	-60	15,248	-0.39%
2023/05/02	3	10.40	0	0.00	10.35	3	15,154	0.02%
2023/04/28	39	10.44	34	10.45	10.45	5	15,050	0.03%
2023/04/27	14	10.28	2	10.25	10.25	12	14,811	0.08%
2023/04/26	90	10.19	7	10.22	10.30	83	14,661	0.57%
2023/04/25	42	10.12	20.8	10.21	10.05	21.2	14,337	0.15%
2023/04/24	3	10.40	9	10.33	10.35	-6	13,900	-0.04%
2023/04/21	262	10.32	245	10.25	10.15	17	13,650	0.12%	大買/大賣/
2023/04/20	14	10.54	12.7	10.57	10.40	1.3	12,939	0.01%
2023/04/19	23	10.63	57	10.60	10.55	-34	12,420	-0.27%
2023/04/18	29	10.89	40	11.17	10.85	-11	11,589	-0.09%
2023/04/17	92	11.03	170.5	11.15	11.30	-78.5	10,708	-0.73%	大賣/
2023/04/14	63	10.81	44.1	10.77	10.80	19	9,511	0.20%
2023/04/13	303.5	11.07	264.7	11.23	11.15	38.8	8,058	0.48%	大買/大賣/
2023/04/12	5	9.90	130.5	10.30	10.60	-125.5	4,749	-2.64%	大賣/鉅額交易
2023/04/11	55	9.59	35.1	9.56	9.65	19.9	3,528	0.56%
2023/04/10	0	0.00	3	9.26	9.26	-3	3,173	-0.09%
2023/04/07	0	0.00	10.5	9.25	9.26	-10.5	3,142	-0.33%
2023/04/06	0	0.00	13.6	9.26	9.26	-13.6	3,132	-0.43%
2023/03/31	5	9.25	35.8	9.25	9.26	-30.8	3,061	-1.00%
2023/03/30	7.1	9.17	18	9.22	9.22	-10.9	2,984	-0.37%
2023/03/29	0	0.00	1	9.15	9.17	-1	2,909	-0.03%
2023/03/28	0	0.00	19	9.10	9.10	-19	2,902	-0.65%
2023/03/27	0	0.00	16.1	9.13	9.13	-16.1	2,873	-0.56%
2023/03/24	0	0.00	7	9.15	9.14	-7	2,866	-0.24%
2023/03/23	0	0.00	21	9.24	9.20	-21	2,819	-0.74%
2023/03/22	8	9.23	11	9.24	9.24	-3	2,791	-0.11%
2023/03/21	10	9.19	11	9.20	9.19	-1	2,745	-0.04%
2023/03/20	1	9.16	18	9.18	9.18	-17	2,736	-0.62%
2023/03/17	2	9.07	0	0.00	9.10	2	2,702	0.07%
2023/03/16	0	9.13	0.1	9.09	9.01	-0.1	2,713	0.00%
2023/03/15	16.2	9.10	56	9.15	9.07	-39.8	2,623	-1.52%
2023/03/14	17	9.05	28	9.03	8.94	-11	2,458	-0.45%
2023/03/13	0.2	8.70	2	8.67	8.69	-1.8	2,228	-0.08%
2023/03/10	7.1	8.79	0	0.00	8.78	7.1	2,234	0.32%
2023/03/09	0	0.00	7	8.87	8.85	-7	2,266	-0.31%
2023/03/08	0	0.00	2	8.82	8.83	-2	2,289	-0.09%
2023/03/02	2	8.72	1	8.72	8.74	1	2,314	0.04%
2023/03/01	0.1	8.75	0	0.00	8.69	0.1	2,317	0.00%
2023/02/24	20.9	8.70	22	8.74	8.81	-1.1	2,289	-0.05%
2023/02/23	0	0.00	1	8.81	8.79	-1	2,235	-0.04%
2023/02/22	1	8.66	0	0.00	8.71	1	2,194	0.05%
2023/02/21	2	8.69	1	8.67	8.74	1	2,183	0.05%
2023/02/20	0	0.00	8	8.66	8.71	-8	2,208	-0.36%
2023/02/15	1	8.50	0	0.00	8.51	1	2,261	0.04%
2023/02/13	13	8.57	2	8.58	8.57	11	2,250	0.49%
2023/02/09	2	8.66	0	0.00	8.65	2	2,237	0.09%
2023/02/08	0	0.00	5	8.72	8.73	-5	2,241	-0.22%
2023/02/06	1	8.60	10	8.58	8.61	-9	2,204	-0.41%
2023/02/03	7	8.60	5	8.59	8.60	2	2,185	0.09%
2023/02/02	1	8.48	5	8.49	8.51	-4	2,120	-0.19%
2023/01/30	5	8.30	17	8.28	8.33	-12	2,109	-0.57%
2023/01/17	0	0.00	0.3	8.23	8.23	-0.3	2,113	-0.01%
2023/01/16	2	8.28	1	8.24	8.23	1	2,140	0.05%
2023/01/13	0.1	8.22	0	0.00	8.27	0.1	2,169	0.00%
2023/01/12	0	0.00	0.2	8.32	8.30	-0.2	2,373	-0.01%
2023/01/11	0	0.00	30	8.25	8.26	-30	2,365	-1.27%
2023/01/10	11	8.23	15	8.24	8.22	-4	2,398	-0.17%
2023/01/09	1	8.20	0	0.00	8.20	1	2,430	0.04%
2023/01/05	12	8.16	1	8.21	8.18	11	2,639	0.42%
2023/01/04	0	0.00	0.5	8.15	8.16	-0.5	2,686	-0.02%
2022/12/29	2	8.11	0	0.00	8.12	2	2,774	0.07%
2022/12/28	8.2	8.20	1.3	8.21	8.18	6.9	2,801	0.25%
2022/12/27	15	8.25	20	8.25	8.25	-5	2,813	-0.18%
2022/12/26	5.1	8.24	0	0.00	8.23	5.1	2,837	0.18%
2022/12/21	0	0.00	3	8.32	8.29	-3	2,984	-0.10%
2022/12/20	3.1	8.28	1	8.29	8.26	2.1	3,035	0.07%
2022/12/19	1	8.38	1	8.39	8.34	0	3,110	0.00%
2022/12/16	5	8.42	0.2	8.35	8.36	4.8	3,166	0.15%
2022/12/15	1	8.52	0	0.00	8.49	1	3,236	0.03%
2022/12/14	0	0.00	29	8.50	8.51	-29	3,393	-0.85%
2022/12/13	2	8.40	3	8.46	8.40	-1	3,412	-0.03%
2022/12/12	0	0.00	76	8.38	8.43	-76	3,462	-2.19%
2022/12/08	0	0.00	1	8.37	8.37	-1	3,511	-0.03%
2022/12/07	0.1	8.20	0	0.00	8.17	0.1	3,517	0.00%
2022/12/06	10	8.29	0	0.00	8.22	10	3,529	0.28%
2022/12/05	52.1	8.36	17	8.38	8.32	35.1	3,520	1.00%
2022/12/02	1.4	8.37	4	8.36	8.34	-2.6	3,532	-0.07%
2022/12/01	0	0.00	1	8.41	8.38	-1	3,523	-0.03%
2022/11/29	1.1	8.23	0.1	8.29	8.26	1	3,456	0.03%
2022/11/28	2	8.15	0	0.00	8.21	2	3,479	0.06%
2022/11/25	0	0.00	10	8.23	8.19	-10	3,476	-0.29%
2022/11/23	2	8.12	0	0.00	8.16	2	3,473	0.06%
2022/11/22	1.1	8.08	0	0.00	8.07	1.1	3,494	0.03%
2022/11/21	0	0.00	2	8.06	8.06	-2	3,549	-0.06%
2022/11/18	5.1	8.08	0	0.00	8.09	5.1	3,588	0.14%
2022/11/17	2.2	8.07	2	8.11	8.11	0.2	3,709	0.00%
2022/11/16	2	8.11	12	8.17	8.05	-10	3,709	-0.27%
2022/11/15	0	0.00	0.2	8.20	8.23	-0.2	3,700	-0.01%
2022/11/14	0	0.00	1	8.25	8.23	-1	3,696	-0.03%
2022/11/11	0	0.00	20	8.17	8.21	-20	3,739	-0.53%
2022/11/10	0.3	8.15	2	8.12	8.16	-1.8	3,754	-0.05%
2022/11/09	0	0.00	19	8.18	8.18	-19	3,773	-0.50%
2022/11/08	0	0.00	30.1	8.22	8.18	-30.1	3,803	-0.79%
2022/11/07	0	0.00	42	8.18	8.18	-42	3,834	-1.10%
2022/11/04	2	8.05	2	8.08	8.13	0	3,859	0.00%
2022/11/03	2	8.05	1	8.05	8.05	1	3,845	0.03%
2022/11/02	35	8.12	10	8.12	8.11	25	3,861	0.65%
2022/10/31	0	0.00	0.1	8.00	7.99	-0.1	3,834	0.00%
2022/10/27	2.3	7.88	23.1	7.85	7.92	-20.8	3,874	-0.54%
2022/10/26	0	7.90	1	7.82	7.75	-1	3,874	-0.02%
2022/10/24	5	7.70	1	7.69	7.66	4	3,924	0.10%
2022/10/21	11	7.70	5	7.70	7.69	6	3,904	0.15%
2022/10/20	79	7.82	63	7.85	7.81	16	3,877	0.41%
2022/10/19	12.1	7.83	23	7.78	7.76	-10.9	3,682	-0.30%
2022/10/18	0	0.00	1	7.76	7.85	-1	3,666	-0.03%
2022/10/17	10.3	7.59	2	7.70	7.68	8.3	3,626	0.23%
2022/10/14	28	7.71	252	7.66	7.62	-224	3,589	-6.24%	大賣/鉅額交易
2022/10/13	41	7.76	7	7.75	7.55	34	3,534	0.96%
2022/10/12	17.1	7.97	3	7.96	7.93	14.1	3,427	0.41%
2022/10/11	0.3	8.05	2	8.02	7.99	-1.8	3,392	-0.05%
2022/10/07	0	0.00	22	8.07	8.10	-22	3,366	-0.65%
2022/10/06	0	0.00	16.1	8.07	8.08	-16.1	3,358	-0.48%
2022/10/05	2	8.06	16	8.14	8.05	-14	3,366	-0.42%
2022/10/04	16	8.08	0	0.00	8.08	16	3,362	0.48%
2022/10/03	0	0.00	1	8.01	8.01	-1	3,349	-0.03%
2022/09/30	1	7.98	0	0.00	8.14	1	3,347	0.03%
2022/09/28	2	7.96	5	7.93	7.91	-3	3,283	-0.09%
2022/09/27	15	8.02	0	0.00	8.03	15	3,241	0.46%
2022/09/26	31.1	8.13	15	8.11	8.05	16.1	3,206	0.50%
2022/09/23	7.1	8.41	0	0.00	8.35	7.1	3,175	0.22%
2022/09/22	21.1	8.44	15	8.45	8.48	6.1	3,142	0.19%
2022/09/21	47.3	9.04	0	0.00	9.00	47.3	3,060	1.54%
2022/09/20	6	9.07	3	9.07	9.07	3	2,906	0.10%
2022/09/19	44	9.06	2	9.06	9.06	42	2,880	1.46%
2022/09/16	17	9.08	5	9.07	9.06	12	2,855	0.42%
2022/09/15	12	9.11	0	0.00	9.09	12	2,859	0.42%
2022/09/14	34.3	9.12	30	9.13	9.11	4.3	2,835	0.15%
2022/09/13	2	9.26	0	0.00	9.23	2	2,818	0.07%
2022/09/12	1	9.19	0	0.00	9.23	1	2,881	0.03%
2022/09/08	0	0.00	0.1	9.17	9.18	-0.1	2,917	0.00%
2022/09/07	6	9.10	0.4	9.15	9.08	5.6	2,921	0.19%
2022/09/06	7	9.12	0	0.00	9.13	7	2,917	0.24%
2022/09/02	12	9.22	2	9.36	9.20	10	3,010	0.33%
2022/08/31	0	0.00	1	9.35	9.37	-1	2,992	-0.03%
2022/08/30	1	9.36	0	0.00	9.34	1	2,985	0.03%
2022/08/29	50	9.30	0	0.00	9.29	50	2,980	1.68%
2022/08/26	100	9.40	4	9.41	9.45	96	2,975	3.23%
2022/08/25	0	0.00	14	9.41	9.33	-14	2,958	-0.47%
2022/08/24	0	0.00	2	9.47	9.35	-2	2,974	-0.07%
2022/08/23	1	9.21	0	0.00	9.24	1	2,891	0.03%
2022/08/19	0	0.00	25	9.27	9.28	-25	2,920	-0.86%
2022/08/18	16	9.29	20	9.26	9.29	-4	2,923	-0.14%
2022/08/17	0	0.00	0.1	9.19	9.19	-0.1	2,880	0.00%
2022/08/16	4	9.14	0	0.00	9.13	4	2,865	0.14%
2022/08/15	0	0.00	1	9.15	9.15	-1	2,852	-0.04%
2022/08/12	3	9.12	2	9.10	9.12	1	2,824	0.04%
2022/08/10	0	0.00	1	8.94	8.92	-1	2,819	-0.04%
2022/08/09	0	0.00	10	8.90	8.91	-10	2,826	-0.35%
2022/08/05	0	0.00	2	8.91	8.90	-2	2,886	-0.07%
2022/08/04	3	8.70	0	0.00	8.76	3	2,964	0.10%
2022/08/03	2	8.84	0	0.00	8.82	2	2,989	0.07%
2022/08/02	4	8.93	1	8.93	8.92	3	3,001	0.10%
2022/08/01	0	0.00	55.1	9.01	9.03	-55.1	3,122	-1.76%
2022/07/28	5	8.76	1	8.80	8.77	4	3,124	0.13%
2022/07/27	4.1	8.76	0	8.77	8.77	4.1	3,160	0.13%
2022/07/26	5	8.80	2	8.76	8.75	3	3,204	0.09%
2022/07/25	3	8.73	0	0.00	8.74	3	3,241	0.09%
2022/07/22	4	8.68	0	0.00	8.68	4	3,286	0.12%
2022/07/21	2	8.69	0	0.00	8.73	2	3,375	0.06%
2022/07/18	0	0.00	10	8.75	8.67	-10	3,579	-0.28%
2022/07/15	0.3	8.72	0	0.00	8.69	0.3	3,630	0.01%
2022/07/13	0	0.00	2	8.61	8.58	-2	3,803	-0.05%
2022/07/12	0	0.00	2	8.34	8.37	-2	4,031	-0.05%
2022/07/11	10	8.56	0	0.00	8.56	10	4,141	0.24%
2022/07/08	0	0.00	14	8.63	8.61	-14	4,448	-0.31%
2022/07/05	0	0.00	1	8.54	8.61	-1	4,827	-0.02%
2022/07/01	2	8.52	11.2	8.65	8.46	-9.2	5,674	-0.16%
2022/06/30	5	8.67	0	0.00	8.66	5	5,937	0.08%
2022/06/27	2	8.83	0	0.00	8.84	2	6,747	0.03%
2022/06/24	5	8.63	4	8.74	8.75	1	7,062	0.01%
2022/06/23	2	8.55	0	0.00	8.59	2	7,309	0.03%
2022/06/22	12.1	8.69	0	0.00	8.60	12.1	7,522	0.16%
2022/06/21	0	0.00	12	8.64	8.73	-12	7,737	-0.16%
2022/06/20	7.1	8.76	3	8.83	8.55	4.1	8,247	0.05%
2022/06/17	7	8.83	3	8.85	8.83	4	8,829	0.05%
2022/06/15	0.1	9.00	20	8.96	8.96	-20	9,296	-0.21%
2022/06/14	6	8.87	8	8.90	8.97	-2	9,507	-0.02%
2022/06/13	24	8.98	0	0.00	8.95	24	9,884	0.24%
2022/06/10	11	9.13	0	0.00	9.11	11	9,826	0.11%
2022/06/09	1	9.21	0	0.00	9.22	1	9,892	0.01%
2022/06/07	10	9.25	0	0.00	9.22	10	9,938	0.10%
2022/06/06	0	0.00	3	9.27	9.26	-3	9,943	-0.03%
2022/06/02	0	0.00	10	9.30	9.24	-10	9,972	-0.10%
2022/06/01	0.1	9.29	0	0.00	9.25	0.1	10,022	0.00%
2022/05/30	0	0.00	0	9.21	9.24	0	9,942	0.00%
2022/05/27	0	0.00	2	9.16	9.16	-2	9,906	-0.02%
2022/05/26	0	0.00	0.1	9.14	9.11	-0.1	9,917	0.00%
2022/05/25	0	0.00	3	9.10	9.11	-3	9,930	-0.03%
2022/05/24	1	9.04	0	9.13	9.05	1	9,992	0.01%
2022/05/20	0	0.00	12	9.14	9.13	-12	10,016	-0.12%
2022/05/19	101	9.07	4	9.07	9.08	97	10,052	0.96%	大買/
2022/05/18	4	9.14	0	0.00	9.18	4	10,045	0.04%
2022/05/17	1	9.05	0	0.00	9.06	1	10,030	0.01%
2022/05/16	0	0.00	22	9.00	9.04	-22	10,037	-0.22%
2022/05/13	3	8.99	0	0.00	9.04	3	10,025	0.03%
2022/05/12	14	9.04	4	8.91	8.91	10	10,052	0.10%
2022/05/11	4	9.04	0	9.05	9.06	4	9,985	0.04%
2022/05/09	14	9.17	10	9.05	9.03	4	10,000	0.04%
2022/05/06	10	9.44	0	0.00	9.46	10	9,944	0.10%
2022/05/05	50	9.63	0	0.00	9.55	50	9,954	0.50%
2022/05/04	5	9.53	0	0.00	9.55	5	9,956	0.05%
2022/05/03	0	0.00	10	9.42	9.47	-10	10,018	-0.10%
2022/04/28	0	0.00	17	9.50	9.51	-17	10,089	-0.17%
2022/04/27	212	9.31	26	9.31	9.35	186	10,096	1.84%	大買/鉅額交易
2022/04/26	23	9.62	2	9.58	9.49	21	10,025	0.21%
2022/04/25	4	9.63	9	9.63	9.60	-5	10,074	-0.05%
2022/04/22	0	0.00	2	9.69	9.87	-2	10,211	-0.02%
2022/04/21	6	9.72	22.6	9.73	9.77	-16.6	10,310	-0.16%
2022/04/20	221	9.69	5	9.64	9.62	216	10,489	2.06%	大買/鉅額交易
2022/04/19	0	0.00	7	9.67	9.73	-7	10,533	-0.07%
2022/04/18	67.5	9.67	10	9.68	9.59	57.5	10,461	0.55%
2022/04/15	9	9.96	3	9.99	9.94	6	10,222	0.06%
2022/04/14	64	10.11	0	0.00	10.05	64	10,123	0.63%
2022/04/13	0	0.00	20	10.08	10.00	-20	9,836	-0.20%
2022/04/12	2	10.00	51	10.00	10.05	-49	9,793	-0.50%
2022/04/11	28	10.12	8	10.07	10.10	20	9,679	0.21%
2022/04/08	3	10.38	9.5	10.24	10.35	-6.5	9,514	-0.07%
2022/04/07	72	10.05	153	10.14	9.96	-81	9,246	-0.88%	大賣/
2022/04/06	27.2	10.51	68	10.49	10.50	-40.8	8,898	-0.46%
2022/04/01	39.1	10.24	91.3	10.22	10.35	-52.2	8,592	-0.61%
2022/03/31	0	0.00	40	10.06	10.05	-40	8,145	-0.49%
2022/03/30	12	9.96	33.2	10.01	10.00	-21.2	7,978	-0.27%
2022/03/29	91	10.03	71	9.96	9.92	20	7,810	0.26%
2022/03/28	35	10.00	215	9.97	10.10	-180	7,491	-2.40%	大賣/鉅額交易
2022/03/25	83	9.99	149	9.97	9.95	-66	7,206	-0.92%	大賣/
2022/03/24	147.1	9.94	107	9.92	9.92	40.1	6,972	0.57%	大買/大賣/
2022/03/23	152	10.00	18	9.96	9.84	134	6,748	1.99%	大買/鉅額交易
2022/03/22	53.3	9.62	224.1	9.64	9.93	-170.8	6,242	-2.74%	大賣/鉅額交易
2022/03/21	5	9.39	21.6	9.42	9.45	-16.6	5,578	-0.30%
2022/03/18	1	9.31	40.2	9.32	9.43	-39.2	5,365	-0.73%
2022/03/17	18.1	9.24	7	9.24	9.21	11.1	5,096	0.22%
2022/03/16	92	9.20	103	9.18	9.16	-11	4,895	-0.22%	大賣/
2022/03/15	0	0.00	0.6	8.97	8.98	-0.6	4,458	-0.01%
2022/03/14	0	0.00	20	9.00	9.04	-20	4,482	-0.45%
2022/03/11	0	0.00	2	8.83	8.88	-2	4,409	-0.05%
2022/03/10	2	8.83	0	0.00	8.81	2	4,398	0.05%
2022/03/09	0.2	8.70	0.1	8.65	8.72	0.1	4,375	0.00%
2022/03/08	2.1	8.66	1	8.72	8.62	1.1	4,394	0.02%
2022/03/07	8.2	8.73	0	0.00	8.74	8.2	4,350	0.19%
2022/03/03	2	8.98	0	0.00	8.94	2	4,400	0.05%
2022/03/02	0	0.00	6	8.94	8.94	-6	4,497	-0.13%
2022/03/01	0	0.00	44.2	8.90	8.95	-44.2	4,520	-0.98%
2022/02/25	26.3	8.81	0	0.00	8.82	26.3	4,520	0.58%
2022/02/24	8.1	8.89	0	0.00	8.82	8.1	4,541	0.18%
2022/02/23	1.1	8.95	0	0.00	8.96	1.1	4,488	0.02%
2022/02/22	35.1	8.95	132	8.99	8.97	-96.9	4,553	-2.13%	大賣/
2022/02/21	130	9.09	16	9.08	9.06	114	4,643	2.46%	大買/鉅額交易
2022/02/18	0.1	9.00	36	9.00	9.00	-35.9	4,650	-0.77%
2022/02/17	6.1	9.01	2	9.04	9.01	4.1	4,684	0.09%
2022/02/16	10	9.02	0	0.00	9.05	10	4,789	0.21%
2022/02/15	10	9.02	8	9.08	8.97	2	4,826	0.04%
2022/02/14	21.2	9.03	5	9.04	9.02	16.2	4,875	0.33%
2022/02/11	0	0.00	13	9.11	9.11	-13	5,013	-0.26%
2022/02/10	0.1	9.10	6	9.16	9.12	-5.9	5,190	-0.11%
2022/02/09	5.1	9.09	5	9.14	9.14	0.1	5,533	0.00%
2022/02/08	6	9.07	22	9.07	9.09	-16	6,118	-0.26%
2022/02/07	3.3	8.96	1	8.90	8.97	2.3	6,221	0.04%
2022/01/26	6	8.79	0	0.00	8.77	6	6,277	0.10%
2022/01/25	24	8.80	5	8.80	8.80	19	6,280	0.30%
2022/01/24	10	8.85	10	8.89	8.88	0	6,249	0.00%
2022/01/21	12	9.01	26	9.13	8.96	-14	6,188	-0.23%
2022/01/20	0	0.00	6	9.15	9.14	-6	6,118	-0.10%
2022/01/18	51	9.16	0	0.00	9.05	51	6,058	0.84%
2022/01/17	32	9.16	10	9.32	9.14	22	5,960	0.37%
2022/01/14	7	9.13	5	9.19	9.19	2	5,781	0.03%
2022/01/13	9	9.15	17	9.16	9.18	-8	5,749	-0.14%
2022/01/12	0	9.00	28	9.08	9.05	-28	5,542	-0.51%
2022/01/11	2	8.94	20	8.93	8.92	-18	5,476	-0.33%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	1	8.95	7.8	8.94	8.93	-6.8	5,480	-0.12%
2022/01/06	8	9.00	17	8.99	8.96	-9	5,450	-0.17%
2022/01/05	4	9.04	6.7	9.02	8.99	-2.7	5,465	-0.05%
2022/01/04	5	8.96	21	8.94	8.95	-16	5,528	-0.29%
2022/01/03	0	0.00	12	9.01	8.97	-12	5,519	-0.22%
2021/12/30	2	9.07	4	9.13	9.06	-2	5,507	-0.04%
2021/12/29	4	9.02	8	9.05	9.07	-4	5,467	-0.07%
2021/12/27	2	8.92	3	8.94	8.92	-1	5,360	-0.02%
2021/12/24	0	8.86	1	8.88	8.88	-1	5,362	-0.02%
2021/12/23	0	0.00	3	8.85	8.85	-3	5,377	-0.06%
2021/12/22	0	0.00	2	8.83	8.83	-2	5,383	-0.04%
2021/12/17	1	8.88	0	0.00	8.87	1	5,455	0.02%
2021/12/16	0	0.00	1	8.80	8.81	-1	5,501	-0.02%
2021/12/15	1	8.79	0	0.00	8.80	1	5,552	0.02%
2021/12/14	30	8.84	0	0.00	8.78	30	5,678	0.53%
2021/12/13	0	0.00	19	8.85	8.89	-19	5,754	-0.33%
2021/12/10	6	8.82	13.5	8.83	8.79	-7.4	5,787	-0.13%
2021/12/09	2	8.86	3	8.88	8.86	-1	5,909	-0.02%
2021/12/08	7	8.87	0	8.91	8.85	7	6,237	0.11%
2021/12/07	11	8.80	2	8.85	8.86	9	6,252	0.14%
2021/12/03	3	8.78	0	0.00	8.78	3	6,265	0.05%
2021/12/02	3	8.78	2	8.82	8.75	1	6,292	0.02%
2021/12/01	0	0.00	4	8.83	8.83	-4	6,299	-0.06%
2021/11/30	13	8.79	0	0.00	8.77	13	6,364	0.20%
2021/11/29	15	8.71	31	8.71	8.77	-16	6,390	-0.25%
2021/11/26	26	8.91	14	8.91	8.88	12	6,453	0.19%
2021/11/24	0	0.00	5	9.02	9.03	-5	6,625	-0.08%
2021/11/23	35	9.02	1	9.01	8.98	34	6,646	0.51%
2021/11/22	2	9.09	4.4	9.09	9.08	-2.4	6,615	-0.04%
2021/11/19	10	9.17	11.5	9.10	9.12	-1.5	6,676	-0.02%
2021/11/18	1.5	9.16	31.1	9.13	9.12	-29.6	6,635	-0.45%
2021/11/17	2	8.96	7	9.00	9.00	-5	6,526	-0.08%
2021/11/16	15	8.98	3	8.98	8.95	12	6,510	0.18%
2021/11/15	22.4	8.95	20	9.00	8.94	2.4	6,501	0.04%
2021/11/11	7	9.12	10	9.14	9.09	-3	6,459	-0.05%
2021/11/10	10.1	9.15	0	0.00	9.13	10.1	6,443	0.16%
2021/11/09	24	9.09	3	9.09	9.07	21	6,288	0.33%
2021/11/08	36	9.25	104	9.16	9.15	-68	6,103	-1.11%	大賣/
2021/11/05	163	9.35	153	9.18	9.39	10	5,776	0.17%	大買/大賣/
2021/11/04	108	9.06	16	9.03	9.01	92	5,229	1.76%	大買/
2021/11/03	1	8.91	3	8.91	8.91	-2	5,085	-0.04%
2021/11/02	18	8.87	1	8.84	8.80	17	5,014	0.34%
2021/11/01	0	0.00	19	8.88	8.88	-19	5,087	-0.37%
2021/10/29	10	8.76	0	0.00	8.78	10	5,051	0.20%
2021/10/28	0	0.00	1	8.81	8.83	-1	5,142	-0.02%
2021/10/27	1	8.76	0.2	8.76	8.77	0.8	5,165	0.01%
2021/10/26	0	0.00	22	8.76	8.76	-22	5,186	-0.42%
2021/10/25	11	8.69	1	8.77	8.76	10	5,189	0.19%
2021/10/22	10	8.82	5	8.88	8.83	5	5,213	0.10%
2021/10/21	5	8.78	19	8.86	9.04	-14	5,193	-0.27%
2021/10/20	1	8.69	0	0.00	8.69	1	5,137	0.02%
2021/10/19	10	8.72	2	8.71	8.71	8	5,285	0.15%
2021/10/18	0	0.00	1	8.59	8.60	-1	5,326	-0.02%
2021/10/15	1	8.60	8	8.60	8.58	-7	5,459	-0.13%
2021/10/14	0	0.00	2	8.64	8.58	-2	5,507	-0.04%
2021/10/13	2	8.55	2	8.65	8.55	0	5,578	0.00%
2021/10/12	2	8.62	6	8.60	8.57	-4	5,670	-0.07%
2021/10/08	1	8.54	40	8.45	8.48	-39	5,674	-0.69%
2021/10/06	5	8.30	4	8.30	8.25	1	5,905	0.02%
2021/10/05	0	0.00	11	8.37	8.40	-11	5,964	-0.18%
2021/10/04	5	8.47	0	0.00	8.37	5	6,067	0.08%
2021/10/01	7	8.58	0	0.00	8.53	7	6,069	0.12%
2021/09/29	9	8.62	0	0.00	8.63	9	6,200	0.15%
2021/09/28	10	8.66	5	8.68	8.64	5	6,263	0.08%
2021/09/27	0	0.00	3	8.69	8.70	-3	6,439	-0.05%
2021/09/23	10	8.62	0	0.00	8.58	10	6,714	0.15%
2021/09/22	22	8.63	10	8.63	8.64	12	6,740	0.18%
2021/09/17	7	9.04	10	9.08	9.08	-3	6,739	-0.04%
2021/09/16	23	9.05	5	9.10	9.03	18	6,737	0.27%
2021/09/15	6	9.10	0	0.00	9.08	6	6,821	0.09%
2021/09/14	0	0.00	2	9.13	9.08	-2	6,816	-0.03%
2021/09/13	112	9.06	50	9.08	9.11	62	6,740	0.92%	大買/
2021/09/10	0	0.00	15	8.99	8.96	-15	6,525	-0.23%
2021/09/09	11	8.85	7	8.84	8.84	4	6,543	0.06%
2021/09/08	7	8.84	17	8.90	8.83	-10	6,607	-0.15%
2021/09/07	0	0.00	10	8.86	8.84	-10	6,627	-0.15%
2021/09/06	2	8.85	0	0.00	8.83	2	6,657	0.03%
2021/09/03	0	0.00	3	8.90	8.91	-3	6,667	-0.04%
2021/09/02	0	0.00	1	8.83	8.82	-1	6,701	-0.01%
2021/09/01	10	8.92	10.3	9.01	8.95	-0.3	6,683	0.00%
2021/08/31	0	0.00	4	8.98	8.98	-4	6,581	-0.06%
2021/08/30	1.1	8.82	100	8.82	8.92	-99	6,577	-1.50%
2021/08/27	1	8.74	2	8.67	8.74	-1	6,514	-0.02%
2021/08/26	23	8.66	3	8.66	8.66	20	6,702	0.30%
2021/08/25	0	0.00	3.1	8.53	8.66	-3.1	6,919	-0.04%
2021/08/24	8	8.48	9	8.47	8.49	-1	6,896	-0.01%
2021/08/23	10	8.43	0	0.00	8.45	10	7,014	0.14%
2021/08/20	2	8.25	16	8.23	8.24	-14	7,203	-0.19%
2021/08/19	8	8.38	4	8.43	8.32	4	7,253	0.06%
2021/08/18	5	8.46	2	8.50	8.51	3	7,494	0.04%
2021/08/17	11	8.53	0	0.00	8.46	11	7,572	0.15%
2021/08/16	0	0.00	4	8.66	8.63	-4	7,608	-0.05%
2021/08/13	7	8.83	0	0.00	8.80	7	7,637	0.09%
2021/08/12	2	8.88	70	8.86	8.84	-68	7,753	-0.88%
2021/08/11	3	8.85	13.1	8.92	8.83	-10.1	7,953	-0.13%
2021/08/10	101	8.94	14.1	8.98	8.90	86.9	8,251	1.05%	大買/
2021/08/09	2	8.94	1	8.92	8.91	1	8,716	0.01%
2021/08/06	6	8.89	10	8.93	8.88	-4	8,959	-0.04%
2021/08/05	6	8.91	13.7	8.90	8.89	-7.7	9,344	-0.08%
2021/08/04	0	0.00	38.2	8.89	8.88	-38.2	10,142	-0.38%
2021/08/03	0	0.00	13	8.89	8.88	-13	10,686	-0.12%
2021/08/02	2	8.72	19	8.77	8.78	-17	10,861	-0.16%
2021/07/29	0	0.00	0	8.89	8.78	0	11,475	0.00%
2021/07/28	25	8.79	23.1	8.73	8.74	1.9	11,760	0.02%
2021/07/27	4	8.90	4.1	8.88	8.86	-0.1	12,590	0.00%
2021/07/23	35	8.82	30	8.80	8.90	5	14,266	0.04%
2021/07/22	27	8.69	0	0.00	8.63	27	14,785	0.18%
2021/07/21	26	8.71	10	8.76	8.65	16	15,431	0.10%
2021/07/20	7.4	8.84	1	8.88	8.80	6.4	16,210	0.04%
2021/07/19	3	8.91	1	8.89	8.91	2	18,742	0.01%
2021/07/16	4	8.92	62	8.93	8.90	-58	21,815	-0.27%
2021/07/15	18	8.80	1	8.85	8.86	17	22,189	0.08%
2021/07/14	15	8.80	0	0.00	8.75	15	23,180	0.06%
2021/07/13	46	8.89	0	0.00	8.85	46	23,790	0.19%
2021/07/12	1	8.99	5	8.99	8.96	-4	23,872	-0.02%
2021/07/09	13.4	8.98	32	9.03	8.97	-18.6	24,263	-0.08%
2021/07/08	10	9.05	38.8	9.06	9.05	-28.8	24,433	-0.12%
2021/07/07	16	9.09	74	9.10	9.04	-58	24,871	-0.23%
2021/07/06	6.1	9.04	10	9.04	9.06	-3.9	25,186	-0.02%
2021/07/05	10	9.03	0.1	9.01	9.04	9.9	25,312	0.04%
2021/07/02	13	9.03	4	9.13	9.01	9	25,414	0.04%
2021/07/01	11	9.01	23	9.05	9.00	-12	25,368	-0.05%
2021/06/30	2	9.01	10.3	9.03	8.94	-8.3	25,199	-0.03%
2021/06/29	8	8.96	0	0.00	8.90	8	25,170	0.03%
2021/06/28	42	9.00	34.2	9.01	8.99	7.8	25,123	0.03%
2021/06/25	62	9.05	50	9.16	9.03	12	25,133	0.05%
2021/06/24	10	9.14	82	9.12	9.14	-72	25,110	-0.29%
2021/06/23	0	0.00	9	9.00	9.00	-9	25,005	-0.04%
2021/06/22	23	8.97	15	9.02	8.97	8	25,009	0.03%
2021/06/21	69	8.91	3	8.89	8.89	66	25,125	0.26%
2021/06/18	5	9.02	0	0.00	9.02	5	25,169	0.02%
2021/06/17	15	9.12	17	9.14	9.09	-2	25,285	-0.01%
2021/06/16	0	0.00	53	9.12	9.06	-53	25,458	-0.21%
2021/06/15	5	9.11	9	9.03	9.07	-4	25,985	-0.02%
2021/06/11	50	9.01	14	9.01	9.00	36	25,989	0.14%
2021/06/10	17	9.00	5	9.02	8.98	12	26,001	0.05%
2021/06/09	57	9.02	7	9.08	9.02	50	25,990	0.19%
2021/06/08	14	9.07	5	9.09	9.07	9	25,997	0.03%
2021/06/07	4	9.09	20	9.10	9.06	-16	26,055	-0.06%
2021/06/04	8	9.32	6	9.29	9.20	2	25,989	0.01%
2021/06/03	15	9.37	66	9.41	9.36	-51	25,963	-0.20%
2021/06/02	3	9.15	59	9.19	9.18	-56	25,793	-0.22%
2021/06/01	0	0.00	1	9.02	9.04	-1	25,615	0.00%
2021/05/31	1	9.04	39	9.02	9.00	-38	25,654	-0.15%
2021/05/28	6	9.06	43	9.04	9.01	-37	25,598	-0.14%
2021/05/27	3	8.92	26	8.95	8.91	-23	25,503	-0.09%
2021/05/26	250	8.84	229	8.87	8.93	21	25,520	0.08%	大買/大賣/
2021/05/25	7	8.98	10	8.99	8.93	-3	25,292	-0.01%
2021/05/24	6	8.91	13	8.99	8.96	-7	25,310	-0.03%
2021/05/21	2	8.81	17.3	8.86	8.92	-15.3	25,371	-0.06%
2021/05/20	10	8.86	24	8.95	8.77	-14	25,376	-0.06%
2021/05/19	21	8.78	11	8.85	8.88	10	25,292	0.04%
2021/05/18	61	8.51	51	8.66	8.77	10	25,200	0.04%
2021/05/17	89	8.25	49	8.12	8.04	40	25,059	0.16%
2021/05/14	69	8.90	27	9.05	8.92	42	24,531	0.17%
2021/05/13	75	8.95	7	9.03	8.95	68	24,282	0.28%
2021/05/12	87	9.30	48	9.26	9.15	39	23,904	0.16%
2021/05/11	53	9.95	119	10.13	10.05	-66	23,032	-0.29%	大賣/
2021/05/10	1	10.35	94	10.37	10.45	-93	22,545	-0.41%
2021/05/07	13	10.24	11	10.36	10.25	2	22,474	0.01%
2021/05/06	46	10.36	48	10.28	10.20	-2	22,267	-0.01%
2021/05/05	52	10.31	62	10.31	10.15	-10	21,959	-0.05%
2021/05/04	199	10.11	75.6	10.33	9.98	123.4	21,897	0.56%	大買/鉅額交易
2021/05/03	63	10.50	241	10.64	10.40	-178	21,130	-0.84%	大賣/鉅額交易
2021/04/29	126	10.87	340	10.85	10.80	-214	20,756	-1.03%	大買/大賣/鉅額交易
2021/04/28	246	10.41	207	10.38	10.55	39	19,900	0.20%	大買/大賣/
2021/04/27	119	10.50	131	10.50	10.45	-12	19,460	-0.06%	大買/大賣/
2021/04/26	307	10.67	162	10.67	10.65	145	19,166	0.76%	大買/大賣/鉅額交易
2021/04/23	665.1	11.41	501	11.38	11.05	164.1	18,381	0.89%	大買/大賣/鉅額交易
2021/04/22	660	10.73	743.1	10.75	11.10	-83.1	16,093	-0.52%	大買/大賣/
2021/04/21	57	10.02	99	10.06	10.10	-42	13,194	-0.32%
2021/04/20	210	10.06	249	10.06	10.10	-39	12,851	-0.30%	大買/大賣/
2021/04/19	163	9.75	234.6	9.75	9.90	-71.6	12,155	-0.59%	大買/大賣/
2021/04/16	90	9.51	19	9.46	9.51	71	11,828	0.60%
2021/04/15	88	9.51	247.2	9.49	9.51	-159.2	11,929	-1.33%	大賣/鉅額交易
2021/04/14	10	9.16	22	9.24	9.28	-12	11,754	-0.10%
2021/04/13	198	9.40	37	9.44	9.18	161	12,099	1.33%	大買/鉅額交易
2021/04/12	19	9.25	46.2	9.28	9.32	-27.2	11,918	-0.23%
2021/04/09	8	9.10	16	9.10	9.10	-8	12,116	-0.07%
2021/04/08	70.2	9.05	6	9.06	9.05	64.2	12,404	0.52%
2021/04/07	112	8.92	11	8.91	9.00	101	13,048	0.77%	大買/鉅額交易
2021/04/06	1	8.88	0	8.94	8.90	1	13,894	0.01%
2021/04/01	6	8.89	8	8.93	8.89	-2	14,778	-0.01%
2021/03/31	21	8.92	0	0.00	8.94	21	15,087	0.14%
2021/03/30	207	8.99	31	8.99	8.96	176	15,499	1.14%	大買/鉅額交易
2021/03/29	20	8.92	6	8.91	8.93	14	15,755	0.09%
2021/03/26	56	8.78	0	0.00	8.83	56	16,693	0.34%
2021/03/25	1	8.75	0	0.00	8.70	1	16,838	0.01%
2021/03/24	74	8.75	36	8.72	8.71	38	16,979	0.22%
2021/03/23	42	8.85	16	8.84	8.82	26	16,972	0.15%
2021/03/22	21	8.90	28	8.91	8.91	-7	17,138	-0.04%
2021/03/19	26	9.01	4	9.00	9.01	22	17,440	0.13%
2021/03/18	145	9.18	76	9.25	9.16	69	18,251	0.38%	大買/
2021/03/17	21	8.98	10	8.96	8.96	11	17,861	0.06%
2021/03/16	3	8.99	6	8.98	9.00	-3	18,116	-0.02%
2021/03/15	6	8.96	69	8.98	8.96	-63	18,643	-0.34%
2021/03/12	0	0.00	54	8.98	9.00	-54	19,372	-0.28%
2021/03/11	0	0.00	23	9.12	9.06	-23	19,676	-0.12%
2021/03/10	4	9.00	0	0.00	9.00	4	20,282	0.02%
2021/03/09	15	8.97	0	0.00	8.96	15	21,948	0.07%
2021/03/08	14	8.95	0	0.00	8.92	14	23,443	0.06%
2021/03/05	45	8.98	0	0.00	8.95	45	26,014	0.17%
2021/03/04	48	9.05	4	9.07	9.01	44	27,208	0.16%
2021/03/03	0	0.00	9	9.05	9.04	-9	27,421	-0.03%
2021/03/02	7	9.11	13	9.05	8.96	-6	27,600	-0.02%
2021/02/26	0	9.02	9	9.01	9.09	-9	27,636	-0.03%
2021/02/25	6	9.00	3	8.98	9.03	3	27,640	0.01%
2021/02/24	9	9.01	2	9.00	8.96	7	27,639	0.03%
2021/02/23	11	9.13	6	9.07	9.13	5	27,486	0.02%
2021/02/22	33	9.04	32	9.00	9.01	1	27,364	0.00%
2021/02/19	5	8.91	13	8.97	8.99	-8	27,316	-0.03%
2021/02/18	6	9.02	9	9.02	9.01	-3	27,282	-0.01%
2021/02/17	113	8.94	14	8.89	8.91	99	27,204	0.36%	大買/
2021/02/05	44	8.60	7.2	8.59	8.57	36.8	27,010	0.14%
2021/02/04	6	8.63	0.6	8.60	8.63	5.4	27,083	0.02%
2021/02/03	17	8.57	16	8.57	8.59	1	27,159	0.00%
2021/02/02	14	8.54	0	0.00	8.57	14	27,246	0.05%
2021/02/01	16	8.42	6	8.28	8.47	10	27,357	0.04%
2021/01/29	45	8.50	113.1	8.54	8.34	-68.1	27,278	-0.25%	大賣/
2021/01/28	14	8.67	22	8.67	8.64	-8	27,095	-0.03%
2021/01/27	3	8.84	1	8.78	8.80	2	27,005	0.01%
2021/01/26	63	8.84	20	8.76	8.80	43	26,952	0.16%
2021/01/25	4	8.88	1	9.00	8.99	3	26,723	0.01%
2021/01/22	44	8.91	16	8.93	8.94	28	26,656	0.11%
2021/01/21	90	9.14	41	9.21	9.04	49	26,503	0.18%
2021/01/20	59	8.95	25	9.01	8.97	34	26,179	0.13%
2021/01/19	130	9.18	6	9.35	9.20	124	25,958	0.48%	大買/鉅額交易
2021/01/18	19.1	9.01	7	9.07	8.98	12.1	25,545	0.05%
2021/01/15	17	9.03	18	9.04	9.08	-1	25,420	0.00%
2021/01/14	12	9.17	3	9.18	9.14	9	25,126	0.04%
2021/01/13	73.1	9.34	41.1	9.33	9.29	32	24,880	0.13%
2021/01/12	31.2	9.26	78	9.30	9.25	-46.8	24,771	-0.19%
2021/01/11	7	9.74	16	9.60	9.51	-9	24,398	-0.04%
2021/01/08	1	9.80	8.5	9.90	9.78	-7.5	24,098	-0.03%
2021/01/07	62	9.98	15	9.99	9.94	47	23,797	0.20%
2021/01/06	90	9.88	244	9.88	9.79	-154	23,490	-0.66%	大賣/鉅額交易
2021/01/05	23	10.02	29	10.02	10.05	-6	22,877	-0.03%
2021/01/04	148	10.19	64.2	10.29	10.25	83.8	22,612	0.37%	大買/
2020/12/31	62	9.98	99	9.97	10.00	-37	22,054	-0.17%
2020/12/30	159.7	10.15	141	10.17	10.00	18.7	21,622	0.09%	大買/大賣/
2020/12/29	137.5	10.29	92	10.35	10.35	45.5	20,837	0.22%	大買/
2020/12/28	31	9.96	179.6	9.92	10.10	-148.6	19,890	-0.75%	大賣/鉅額交易
2020/12/25	89	9.70	70	9.78	9.70	19	18,950	0.10%
2020/12/24	21	9.59	72	9.63	9.60	-51	18,625	-0.27%
2020/12/23	108	9.51	43	9.45	9.48	65	18,262	0.36%	大買/
2020/12/22	204	9.59	58	9.63	9.39	146	18,028	0.81%	大買/鉅額交易
2020/12/21	16	9.29	1	9.32	9.31	15	17,152	0.09%
2020/12/18	4	9.31	13	9.30	9.29	-9	17,057	-0.05%
2020/12/17	20	9.23	5	9.27	9.23	15	17,001	0.09%
2020/12/16	12	9.31	148	9.29	9.27	-136	16,876	-0.81%	大賣/鉅額交易
2020/12/15	17	9.30	2	9.37	9.21	15	16,610	0.09%
2020/12/14	229	9.39	135	9.38	9.46	94	16,176	0.58%	大買/大賣/
2020/12/11	62	8.87	26	8.91	8.81	36	15,284	0.24%
2020/12/10	17	8.97	5.3	8.97	8.90	11.7	15,159	0.08%
2020/12/09	72	8.98	68	8.97	8.92	4	14,908	0.03%
2020/12/08	64	8.80	113	8.85	8.70	-49	14,513	-0.34%	大賣/
2020/12/07	172	9.21	66	9.16	9.12	106	13,856	0.76%	大買/鉅額交易
2020/12/04	39	9.19	142	9.23	9.28	-103	13,621	-0.76%	大賣/鉅額交易
2020/12/03	321	9.53	564	9.46	9.28	-243	13,063	-1.86%	大買/大賣/鉅額交易
2020/12/02	315	9.52	308	9.53	9.65	7	11,706	0.06%	大買/大賣/
2020/12/01	939	9.25	761	9.12	9.10	178	10,290	1.73%	大買/大賣/鉅額交易
2020/11/30	134	8.72	131.5	8.74	8.99	2.5	7,751	0.03%	大買/大賣/
2020/11/27	18	8.10	17	8.13	8.18	1	6,575	0.02%
2020/11/26	54	8.01	18	8.03	8.04	36	6,331	0.57%
2020/11/25	5	7.87	65	7.85	7.88	-60	6,286	-0.95%
2020/11/24	0	0.00	30	7.78	7.76	-30	6,251	-0.48%
2020/11/23	0	0.00	12	7.70	7.71	-12	6,323	-0.19%
2020/11/20	3	7.68	1	7.65	7.68	2	6,314	0.03%
2020/11/19	30	7.70	17	7.69	7.68	13	6,397	0.20%
2020/11/18	48	7.64	5	7.65	7.67	43	6,408	0.67%
2020/11/17	29	7.61	3	7.59	7.59	26	6,565	0.40%
2020/11/16	0	0.00	1	7.60	7.59	-1	6,767	-0.01%
2020/11/13	0	0.00	10	7.58	7.60	-10	6,831	-0.15%
2020/11/12	26	7.65	0	0.00	7.61	26	7,017	0.37%
2020/11/11	31	7.73	0	0.00	7.74	31	7,425	0.42%
2020/11/10	120	7.70	65	7.69	7.63	55	7,482	0.74%	大買/
2020/11/09	8	7.64	41	7.55	7.64	-33	7,573	-0.44%
2020/11/06	2	7.43	1	7.46	7.44	1	7,658	0.01%
2020/11/04	0	0.00	8.9	7.43	7.40	-8.9	7,997	-0.11%
2020/11/03	31	7.39	2	7.44	7.41	29	8,113	0.36%
2020/11/02	0	0.00	3	7.32	7.34	-3	8,148	-0.04%
2020/10/30	27	7.40	10	7.40	7.33	17	8,185	0.21%
2020/10/29	46	7.35	0	0.00	7.40	46	8,239	0.56%
2020/10/28	55	7.52	0	0.00	7.48	55	8,244	0.67%
2020/10/27	24	7.55	0	0.00	7.56	24	8,195	0.29%
2020/10/26	38.4	7.55	0	0.00	7.56	38.4	8,174	0.47%
2020/10/23	14	7.51	0	0.00	7.51	14	8,196	0.17%
2020/10/22	2	7.48	0	0.00	7.45	2	8,276	0.02%
2020/10/21	0	0.00	1	7.49	7.50	-1	8,350	-0.01%
2020/10/20	2	7.48	0	0.00	7.44	2	8,500	0.02%
2020/10/19	0	0.00	39	7.50	7.52	-39	8,745	-0.45%
2020/10/15	2	7.61	0	0.00	7.55	2	8,802	0.02%
2020/10/14	2	7.57	20	7.59	7.56	-18	8,831	-0.20%
2020/10/13	1	7.55	0	0.00	7.55	1	9,202	0.01%
2020/10/12	3	7.64	10	7.62	7.63	-7	9,177	-0.08%
2020/10/08	10	7.63	0	0.00	7.64	10	9,236	0.11%
2020/10/07	4	7.65	1	7.66	7.63	3	9,282	0.03%
2020/10/06	4	7.56	0	0.00	7.58	4	9,364	0.04%
2020/09/30	0	0.00	14	7.57	7.54	-14	9,557	-0.15%
2020/09/29	4	7.61	0	0.00	7.55	4	9,636	0.04%
2020/09/28	10	7.60	9	7.68	7.73	1	9,611	0.01%
2020/09/25	14	7.43	0	0.00	7.46	14	9,578	0.15%
2020/09/24	13	7.56	1	7.51	7.51	12	9,479	0.13%
2020/09/23	2	7.79	5	7.82	7.79	-3	9,314	-0.03%
2020/09/22	14	8.10	105	8.10	8.09	-91	9,202	-0.99%	大賣/
2020/09/21	0	0.00	0.1	8.25	8.25	-0.1	9,054	0.00%
2020/09/18	0	0.00	2	8.27	8.24	-2	9,018	-0.02%
2020/09/16	3	8.22	2	8.28	8.20	1	8,960	0.01%
2020/09/15	5	8.31	6	8.33	8.31	-1	8,881	-0.01%
2020/09/14	120	8.35	4	8.37	8.34	116	8,859	1.31%	大買/鉅額交易
2020/09/11	49	8.39	58.1	8.42	8.34	-9.1	8,839	-0.10%
2020/09/10	10	8.38	16	8.42	8.39	-6	8,717	-0.07%
2020/09/09	0	0.00	29	8.30	8.32	-29	8,627	-0.34%
2020/09/08	0	0.00	6	8.31	8.29	-6	8,513	-0.07%
2020/09/07	7	8.37	80	8.30	8.30	-73	8,457	-0.86%
2020/09/04	0	0.00	107	8.16	8.16	-107	8,184	-1.31%	大賣/鉅額交易
2020/09/03	50	8.18	2.4	8.16	8.12	47.6	8,110	0.59%
2020/09/02	10	8.05	0	0.00	8.08	10	8,035	0.12%
2020/09/01	0	0.00	4	8.18	8.16	-4	8,047	-0.05%
2020/08/31	1	8.30	24	8.27	8.17	-23	8,022	-0.29%
2020/08/28	0	0.00	4.2	8.14	8.12	-4.2	7,868	-0.05%
2020/08/27	15	8.07	55	8.08	8.10	-40	7,843	-0.51%
2020/08/26	2	8.00	0	0.00	8.00	2	7,693	0.03%
2020/08/24	1	7.90	2	7.95	7.97	-1	7,889	-0.01%
2020/08/21	14	8.01	15	8.03	7.95	-1	7,870	-0.01%
2020/08/20	7	7.86	14	7.90	7.77	-7	7,681	-0.09%
2020/08/19	104	8.11	0	0.00	8.10	104	7,487	1.39%	大買/鉅額交易
2020/08/18	66	8.14	9	8.07	8.11	57	7,395	0.77%
2020/08/17	13	8.19	117	8.05	8.15	-104	7,234	-1.44%	大賣/鉅額交易
2020/08/14	119	7.82	0	0.00	7.84	119	6,715	1.77%	大買/鉅額交易
2020/08/13	4	7.89	52	7.81	7.77	-48	6,556	-0.73%
2020/08/12	54	8.04	2	8.11	8.01	52	6,386	0.81%
2020/08/10	14	7.94	40	7.90	7.99	-26	6,005	-0.43%
2020/08/07	10	7.75	5	7.81	7.75	5	5,832	0.09%
2020/08/06	0	0.00	3	7.72	7.71	-3	5,736	-0.05%
2020/08/05	0	0.00	9	7.72	7.70	-9	5,722	-0.16%
2020/08/04	10	7.66	9	7.67	7.69	1	5,730	0.02%
2020/08/03	2	7.51	0	0.00	7.53	2	5,657	0.04%
2020/07/31	0	0.00	2	7.47	7.47	-2	5,632	-0.04%
2020/07/30	0	0.00	4	7.44	7.45	-4	5,661	-0.07%
2020/07/27	14	7.43	20	7.45	7.36	-6	5,707	-0.11%
2020/07/24	1	7.73	0	0.00	7.57	1	5,689	0.02%
2020/07/23	100	7.65	45	7.71	7.73	55	5,572	0.99%
2020/07/22	22	7.58	3	7.53	7.52	19	5,354	0.35%
2020/07/21	20	7.46	30	7.45	7.44	-10	5,245	-0.19%
2020/07/20	0	0.00	62	7.40	7.41	-62	5,264	-1.18%
2020/07/17	91	7.47	11	7.46	7.39	80	5,250	1.52%
2020/07/16	0	0.00	15	7.24	7.25	-15	4,937	-0.30%
2020/07/15	2	7.20	7	7.20	7.18	-5	4,939	-0.10%
2020/07/14	53	7.30	11.8	7.25	7.28	41.2	4,911	0.84%
2020/07/13	20.1	7.36	0	0.00	7.39	20.1	4,844	0.41%
2020/07/10	3	7.25	18	7.27	7.23	-15	4,793	-0.31%
2020/07/09	10	7.30	0	0.00	7.27	10	4,711	0.21%
2020/07/08	1	7.26	0	0.00	7.26	1	4,709	0.02%
2020/07/07	0	0.00	1	7.23	7.17	-1	4,781	-0.02%
2020/07/06	5	7.16	26	7.15	7.17	-21	4,927	-0.43%
2020/07/03	2	7.08	0	0.00	7.07	2	4,996	0.04%
2020/07/01	5	7.10	0	0.00	7.07	5	5,102	0.10%
2020/06/29	4	7.02	0	0.00	7.00	4	5,223	0.08%
2020/06/24	2	7.08	40	7.08	7.08	-38	5,252	-0.72%
2020/06/23	10	7.12	0	0.00	7.11	10	5,303	0.19%
2020/06/22	9	7.15	21	7.16	7.17	-12	5,351	-0.22%
2020/06/19	40	7.14	0	0.00	7.19	40	5,526	0.72%
2020/06/18	2	7.11	9	7.09	7.09	-7	5,601	-0.12%
2020/06/17	0	0.00	9	7.09	7.08	-9	5,608	-0.16%
2020/06/16	0	0.00	11	7.01	7.02	-11	5,670	-0.19%
2020/06/12	24	6.80	4	6.85	6.87	20	5,879	0.34%
2020/06/11	4	7.04	0	0.00	6.96	4	5,947	0.07%
2020/06/10	6	7.14	4	7.17	7.14	2	6,000	0.03%
2020/06/09	4	7.11	4	7.08	7.08	0	6,217	0.00%
2020/06/08	0	0.00	10	7.11	7.12	-10	6,344	-0.16%
2020/06/05	1	7.05	4	7.06	7.05	-3	6,283	-0.05%
2020/06/03	0	0.00	67	6.98	6.97	-67	6,333	-1.06%
2020/06/01	11	6.90	1	6.90	6.83	10	6,223	0.16%
2020/05/29	0	0.00	10	6.80	6.76	-10	5,908	-0.17%
2020/05/28	11	6.78	3	6.79	6.74	8	5,929	0.13%
2020/05/27	7	6.79	0	0.00	6.76	7	5,957	0.12%
2020/05/26	0	0.00	1	6.82	6.76	-1	5,980	-0.02%
2020/05/25	1	6.70	0	0.00	6.75	1	5,958	0.02%
2020/05/21	10	6.89	18	6.92	6.88	-8	6,019	-0.13%
2020/05/20	1	6.94	0	0.00	6.89	1	6,006	0.02%
2020/05/19	0	0.00	4	6.86	6.94	-4	5,998	-0.07%
2020/05/14	33	6.80	1	6.81	6.78	32	5,935	0.54%
2020/05/13	102	6.88	0	0.00	6.87	102	5,914	1.72%	大買/鉅額交易
2020/05/12	7	6.90	0	0.00	6.94	7	5,920	0.12%
2020/05/11	5	7.00	59	7.04	6.98	-54	5,906	-0.91%
2020/05/08	0	0.00	11	6.96	6.93	-11	5,884	-0.19%
2020/05/07	22	6.86	0	0.00	6.90	22	5,877	0.37%
2020/05/05	35	6.91	0	0.00	6.91	35	5,872	0.60%
2020/05/04	51	6.88	0	0.00	6.90	51	5,870	0.87%
2020/04/30	0	0.00	54	7.12	7.12	-54	5,819	-0.93%
2020/04/29	2	6.97	3	6.98	6.98	-1	5,752	-0.02%
2020/04/27	0	0.00	18	6.83	6.83	-18	5,776	-0.31%
2020/04/23	13	6.71	13.7	6.72	6.71	-0.7	5,712	-0.01%
2020/04/22	1	6.40	1	6.58	6.58	0	5,635	0.00%
2020/04/21	14	6.46	3	6.64	6.42	11	5,594	0.20%
2020/04/17	3	6.89	0	0.00	6.79	3	5,616	0.05%
2020/04/16	50	6.87	0	0.00	6.88	50	5,638	0.89%
2020/04/14	0	0.00	42	6.81	6.83	-42	5,629	-0.75%
2020/04/13	1	6.81	8	6.78	6.75	-7	5,567	-0.13%
2020/04/10	16	6.61	38	6.62	6.70	-22	5,539	-0.40%
2020/04/09	10	6.31	5	6.23	6.38	5	5,416	0.09%
2020/03/31	12	5.83	0	0.00	5.85	12	5,206	0.23%
2020/03/25	3	5.63	10	5.58	5.56	-7	5,031	-0.14%
2020/03/24	5	5.42	10	5.43	5.32	-5	4,822	-0.10%
2020/03/20	2	5.19	0	0.00	5.28	2	4,751	0.04%
2020/03/19	0	0.00	63	5.24	5.00	-63	4,683	-1.35%
2020/03/13	15	5.84	50	5.83	6.04	-35	4,255	-0.82%
2020/03/12	5	6.75	0	0.00	6.47	5	3,951	0.13%
2020/03/03	1	7.24	0	0.00	7.24	1	3,782	0.03%
2020/02/13	0	0.00	15	7.38	7.32	-15	4,175	-0.36%
2020/02/11	0	0.00	10	7.26	7.29	-10	4,272	-0.23%
2020/02/05	3	7.26	0	0.00	7.26	3	4,453	0.07%
2020/01/16	10	7.71	0	0.00	7.70	10	4,729	0.21%
2020/01/14	0	0.00	0.5	7.71	7.71	-0.5	5,150	-0.01%
2020/01/13	0	0.00	10	7.74	7.80	-10	5,487	-0.18%
2020/01/08	10	7.44	31	7.46	7.42	-21	6,170	-0.34%
2020/01/07	10	7.59	0	0.00	7.56	10	6,276	0.16%
2020/01/06	29	7.67	0	0.00	7.62	29	6,445	0.45%
2020/01/03	10	7.73	0	0.00	7.74	10	6,450	0.16%
2019/12/31	12	7.80	0	0.00	7.78	12	6,524	0.18%
2019/12/30	2	7.86	6	7.88	7.82	-4	6,548	-0.06%
2019/12/27	11	7.82	0	0.00	7.88	11	6,530	0.17%
2019/12/24	20	7.90	24	7.87	7.86	-4	6,464	-0.06%
2019/12/20	3	7.85	0	0.00	7.85	3	6,906	0.04%
2019/12/19	0	0.00	0.1	7.90	7.93	-0.1	6,953	0.00%
2019/12/18	1	7.90	10	7.93	7.93	-9	7,066	-0.13%
2019/12/17	0	0.00	24	7.90	7.93	-24	7,141	-0.34%
2019/12/11	9	7.87	20	7.87	7.86	-11	7,069	-0.16%
2019/12/10	8	7.87	50	7.88	7.86	-42	7,095	-0.59%
2019/12/09	3	7.81	3	7.82	7.83	0	7,181	0.00%
2019/12/05	5	7.75	5	7.73	7.74	0	7,338	0.00%
2019/12/04	5	7.67	0	0.00	7.71	5	7,360	0.07%
2019/12/03	0	7.75	0	0.00	7.75	0	7,381	0.00%
2019/12/02	15	7.83	0	0.00	7.79	15	7,366	0.20%
2019/11/26	0	0.00	1	7.88	7.87	-1	7,466	-0.01%
2019/11/22	0	0.00	10	7.79	7.78	-10	7,534	-0.13%
2019/11/21	2	7.75	0	0.00	7.77	2	7,518	0.03%
2019/11/18	0.8	7.82	0	0.00	7.82	0.8	7,452	0.01%
2019/11/14	60	7.81	0	0.00	7.81	60	7,480	0.80%
2019/11/13	0	0.00	3	7.88	7.93	-3	7,334	-0.04%
2019/11/12	3	7.90	0	0.00	7.90	3	7,328	0.04%
2019/11/11	1	7.87	0	0.00	7.85	1	7,017	0.01%
2019/11/08	0	0.00	8	8.03	8.01	-8	6,935	-0.12%
2019/11/07	0	0.00	3	8.10	8.07	-3	6,864	-0.04%
2019/11/06	0	0.00	2	8.13	8.09	-2	6,830	-0.03%
2019/10/31	0	0.00	4	8.19	8.12	-4	6,873	-0.06%
2019/10/30	0	0.00	73	8.26	8.26	-73	6,817	-1.07%
2019/10/28	0	0.00	3	8.23	8.24	-3	6,664	-0.05%
2019/10/25	20	8.31	0	0.00	8.26	20	6,618	0.30%
2019/10/24	0	0.00	10	8.28	8.31	-10	6,553	-0.15%
2019/10/23	26	8.33	10	8.35	8.35	16	6,464	0.25%
2019/10/22	37	8.41	0	0.00	8.30	37	6,240	0.59%
2019/10/21	10	8.36	0	0.00	8.39	10	6,043	0.17%
2019/10/18	0	0.00	5	8.21	8.11	-5	5,680	-0.09%
2019/10/17	0	0.00	1	8.18	8.16	-1	5,470	-0.02%
2019/10/16	11	8.05	0	0.00	8.00	11	5,140	0.21%
2019/10/15	6	8.04	4	8.05	8.03	2	4,854	0.04%
2019/10/14	0	0.00	23	7.96	7.98	-23	4,692	-0.49%
2019/10/09	3	7.76	2	7.76	7.74	1	4,526	0.02%
2019/10/08	2	7.87	0	0.00	7.88	2	4,483	0.04%
2019/10/07	0	0.00	11	7.81	7.84	-11	4,400	-0.25%
2019/10/04	11	7.82	0	0.00	7.78	11	4,382	0.25%
2019/09/27	0	0.00	10	7.75	7.76	-10	4,278	-0.23%
2019/09/26	0	0.00	10	7.86	7.85	-10	4,203	-0.24%
2019/09/19	5	7.90	5	7.88	7.87	0	3,707	0.00%
2019/09/16	0	0.00	5	8.00	7.91	-5	3,807	-0.13%
2019/09/12	0	0.00	12	8.02	7.96	-12	3,816	-0.31%
2019/09/11	11	7.88	80	7.95	7.93	-69	3,786	-1.82%
2019/09/10	7	7.81	20	7.80	7.81	-13	3,703	-0.35%
2019/09/09	6	7.72	18	7.81	7.74	-12	3,659	-0.33%
2019/09/06	9	7.70	11.3	7.77	7.70	-2.3	3,593	-0.06%
2019/09/05	0	0.00	40	7.73	7.76	-40	3,643	-1.10%
2019/09/04	0	0.00	47	7.62	7.64	-47	3,612	-1.30%
2019/09/02	38	7.58	30.5	7.57	7.63	7.5	3,917	0.19%
2019/08/30	0	0.00	0.2	7.50	7.54	-0.2	3,951	-0.01%
2019/08/27	0	0.00	10	7.35	7.35	-10	4,141	-0.24%
2019/08/22	0	0.00	5	7.45	7.46	-5	4,484	-0.11%
2019/08/21	5	7.44	0	0.00	7.44	5	4,870	0.10%
2019/08/16	0	0.00	8	7.36	7.39	-8	5,558	-0.14%
2019/08/15	10	7.30	0.2	7.34	7.34	9.8	5,860	0.17%
2019/08/05	0	0.00	81.3	7.32	7.28	-81.3	7,347	-1.11%
2019/08/02	0	0.00	38.9	7.54	7.50	-38.9	7,226	-0.54%
2019/07/31	0	0.00	10	7.69	7.70	-10	7,304	-0.14%
2019/07/30	30	7.70	0	0.00	7.69	30	7,306	0.41%
2019/07/29	0	0.00	19	7.72	7.71	-19	7,340	-0.26%
2019/07/26	10	7.72	27	7.70	7.70	-17	7,331	-0.23%
2019/07/25	0	0.00	20	7.73	7.73	-20	7,318	-0.27%
2019/07/24	19	7.73	0	0.00	7.73	19	7,310	0.26%
2019/07/22	34	7.72	0	0.00	7.73	34	7,309	0.47%
2019/07/17	0	0.00	20	7.74	7.75	-20	7,450	-0.27%
2019/07/11	2	7.75	35	7.75	7.75	-33	7,464	-0.44%
2019/07/10	3	7.75	0	0.00	7.76	3	7,477	0.04%
2019/07/09	3	7.75	0	0.00	7.75	3	7,459	0.04%
2019/07/08	0	0.00	6	7.84	7.78	-6	7,481	-0.08%
2019/07/05	2	7.80	0	0.00	7.80	2	7,524	0.03%
2019/07/04	7	7.82	0	0.00	7.82	7	7,547	0.09%
2019/07/03	4	7.79	1	7.78	7.81	3	7,622	0.04%
2019/07/02	3	7.75	0	0.00	7.75	3	7,707	0.04%
2019/07/01	3	7.77	0	0.00	7.74	3	7,880	0.04%
2019/06/28	18	7.77	241	7.74	7.77	-223	7,823	-2.85%	大賣/鉅額交易
2019/06/27	2	7.86	3	7.88	7.85	-1	8,061	-0.01%
2019/06/25	5	7.85	11	7.88	7.83	-6	8,422	-0.07%
2019/06/24	0	0.00	50	7.88	7.86	-50	8,457	-0.59%
2019/06/21	0	0.00	45	7.92	7.93	-45	8,445	-0.53%
2019/06/20	31	7.94	1	7.96	7.95	30	8,447	0.36%
2019/06/19	3	7.86	1	7.88	7.90	2	8,452	0.02%
2019/06/18	10	7.86	0	0.00	7.82	10	8,680	0.12%
2019/06/17	6	7.94	0	0.00	7.93	6	8,662	0.07%
2019/06/14	28	7.94	0	0.00	7.91	28	8,659	0.32%
2019/06/13	33	7.91	0	0.00	7.89	33	8,638	0.38%
2019/06/12	3	8.00	0	0.00	7.98	3	8,672	0.03%
2019/06/11	72	8.13	0	0.00	8.03	72	8,608	0.84%
2019/06/10	12	8.30	0	0.00	8.31	12	8,342	0.14%
2019/06/06	38	8.32	0	0.00	8.32	38	8,348	0.46%
2019/06/05	0	0.00	14	8.38	8.33	-14	8,332	-0.17%
2019/06/04	40	8.35	1.8	8.36	8.32	38.3	8,312	0.46%
2019/06/03	5	8.45	7.6	8.45	8.45	-2.6	8,225	-0.03%
2019/05/29	0	0.00	1	8.37	8.37	-1	8,110	-0.01%
2019/05/28	0	0.00	7	8.47	8.32	-7	8,080	-0.09%
2019/05/27	0	0.00	160	8.53	8.53	-160	7,814	-2.05%	大賣/鉅額交易
2019/05/24	33	8.38	83.1	8.42	8.42	-50.1	7,577	-0.66%
2019/05/23	0	0.00	63	8.35	8.36	-63	7,470	-0.84%
2019/05/22	0	0.00	65	8.28	8.31	-65	7,281	-0.89%
2019/05/21	0	0.00	10	8.20	8.21	-10	7,051	-0.14%
2019/05/20	10	8.16	63	8.14	8.21	-53	7,286	-0.73%
2019/05/17	63	8.17	60	8.25	8.08	3	7,178	0.04%
2019/05/16	0	0.00	79	8.09	8.11	-79	6,870	-1.15%
2019/05/15	50	7.90	50	8.00	7.90	0	6,430	0.00%
2019/05/14	58	7.88	0.7	7.85	7.90	57.3	6,379	0.90%
2019/05/13	6	7.87	0	0.00	7.82	6	6,246	0.10%
2019/05/09	30	7.89	0	0.00	7.91	30	6,196	0.48%
2019/05/07	0	0.00	1	7.79	7.79	-1	6,036	-0.02%
2019/05/03	100	7.86	0	0.00	7.85	100	6,022	1.66%
2019/04/30	0	0.00	17	7.80	7.80	-17	6,014	-0.28%
2019/04/26	90	7.81	0	0.00	7.78	90	6,123	1.47%
2019/04/24	10	7.85	0	0.00	7.82	10	6,492	0.15%
2019/04/23	0	0.00	10	7.89	7.90	-10	6,436	-0.16%
2019/04/22	0	0.00	10	7.75	7.75	-10	6,329	-0.16%
2019/04/19	0	0.00	20.5	7.71	7.71	-20.5	6,337	-0.32%
2019/04/18	1	7.83	0	0.00	7.71	1	6,431	0.02%
2019/04/17	30	7.76	0	0.00	7.83	30	6,925	0.43%
2019/04/15	20	7.80	45	7.79	7.80	-25	6,894	-0.36%
2019/04/12	0	0.00	2	7.84	7.78	-2	6,931	-0.03%
2019/04/11	0	0.00	79	7.89	7.85	-79	6,916	-1.14%
2019/04/10	0	0.00	15	7.85	7.85	-15	6,878	-0.22%
2019/04/08	2	7.80	41	7.82	7.79	-39	6,865	-0.57%
2019/04/03	30	7.62	6	7.63	7.69	24	6,798	0.35%
2019/04/02	56	7.68	20	7.65	7.65	36	6,776	0.53%
2019/04/01	61	7.75	25	7.69	7.69	36	6,715	0.54%
2019/03/29	0	0.00	16	8.06	8.05	-16	6,355	-0.25%
2019/03/28	2	8.22	56	8.16	8.10	-54	6,262	-0.86%
2019/03/27	20	7.98	0	0.00	8.04	20	6,021	0.33%
2019/03/26	20	8.03	20	7.97	7.97	0	6,015	0.00%
2019/03/21	1	8.13	0	0.00	8.10	1	6,148	0.02%
2019/03/20	20	7.99	20	8.03	8.03	0	6,672	0.00%
2019/03/18	5	8.04	0	0.00	8.00	5	6,893	0.07%
2019/03/11	0	0.00	12	8.02	7.99	-12	7,633	-0.16%
2019/03/06	0	0.00	2	7.99	7.99	-2	7,971	-0.03%
2019/03/05	20	7.90	20	7.92	7.92	0	8,223	0.00%
2019/02/27	30	7.98	0	0.00	7.97	30	8,516	0.35%
2019/02/26	0	0.00	5	7.83	7.93	-5	8,401	-0.06%
2019/02/25	0	0.00	1	7.82	7.82	-1	8,358	-0.01%
2019/02/22	0	0.00	13	7.69	7.76	-13	8,381	-0.16%
2019/02/21	0	0.00	1	7.65	7.65	-1	8,349	-0.01%
2019/02/20	0	0.00	1	7.62	7.62	-1	8,327	-0.01%
2019/02/19	1	7.68	5	7.67	7.60	-4	8,298	-0.05%
2019/02/13	1	7.40	0	0.00	7.40	1	7,870	0.01%
2019/02/11	0	0.00	40	7.30	7.31	-40	7,783	-0.51%
2019/01/21	5	7.29	1	7.30	7.27	4	8,646	0.05%
2019/01/16	21	7.26	20	7.25	7.25	1	8,889	0.01%
2019/01/14	20	7.08	0	0.00	7.08	20	8,659	0.23%
2019/01/11	1	7.20	0	0.00	7.18	1	8,787	0.01%
2019/01/09	3	7.28	0	0.00	7.24	3	8,862	0.03%
2019/01/03	0	0.00	1	7.10	7.05	-1	9,021	-0.01%
2018/12/28	0	0.00	2	7.10	7.12	-2	9,260	-0.02%
2018/12/27	2	7.20	0	0.00	7.09	2	9,562	0.02%
2018/12/22	0	0.00	2	7.20	7.20	-2	10,112	-0.02%
2018/12/21	2	7.17	1	7.20	7.20	1	10,276	0.01%
2018/12/20	0	0.00	10	7.16	7.16	-10	10,547	-0.09%
2018/12/19	1	7.32	1	7.31	7.31	0	11,316	0.00%
2018/12/18	1	7.33	0	0.00	7.25	1	11,362	0.01%
2018/12/17	0	0.00	4	7.46	7.45	-4	11,321	-0.04%
2018/12/13	29	7.57	1	7.62	7.52	28	11,287	0.25%
2018/12/12	50	8.12	0	0.00	8.12	50	10,605	0.47%
2018/12/11	0	0.00	53	8.28	8.29	-53	10,664	-0.50%
2018/12/10	50	8.13	0	0.00	8.13	50	10,553	0.47%
2018/12/07	0	0.00	77	8.24	8.29	-77	10,391	-0.74%
2018/12/06	0	0.00	1	8.08	7.99	-1	10,188	-0.01%
2018/12/05	0	0.00	2	8.14	8.14	-2	10,013	-0.02%
2018/12/04	0	0.00	101	8.15	8.20	-101	9,988	-1.01%	大賣/鉅額交易
2018/12/03	0	0.00	67	8.00	8.04	-67	9,836	-0.68%
2018/11/30	0	0.00	5	7.87	7.86	-5	9,691	-0.05%
2018/11/29	0	0.00	20	7.73	7.70	-20	9,638	-0.21%
2018/11/28	22	7.66	0.5	7.67	7.70	21.5	9,597	0.22%
2018/11/27	0	0.00	2	7.47	7.51	-2	9,622	-0.02%
2018/11/26	21	7.51	3	7.54	7.55	18	9,548	0.19%
2018/11/23	120	7.25	20	7.26	7.26	100	9,359	1.07%	大買/
2018/11/22	0	0.00	2	7.33	7.25	-2	9,483	-0.02%
2018/11/21	0	0.00	2	7.38	7.40	-2	9,407	-0.02%
2018/11/13	20	7.00	0	0.00	7.03	20	9,418	0.21%
2018/11/09	0	0.00	10	7.08	7.09	-10	9,496	-0.11%
2018/11/08	10	7.19	0	0.00	7.10	10	9,583	0.10%
2018/11/07	2.2	7.08	0	0.00	7.09	2.2	9,581	0.02%
2018/11/02	0	0.00	20	7.03	7.21	-20	9,652	-0.21%
2018/11/01	0	0.00	4.1	7.03	7.03	-4.1	9,665	-0.04%
2018/10/31	0	0.00	0.8	7.00	7.01	-0.8	9,652	-0.01%
2018/10/29	2	6.90	0	0.00	6.93	2	9,551	0.02%
2018/10/26	3	6.77	0	0.00	6.82	3	9,147	0.03%
2018/10/25	20	6.89	0	0.00	6.80	20	9,128	0.22%
2018/10/24	0	0.00	21	7.15	7.10	-21	8,960	-0.23%
2018/10/23	4	7.16	0	0.00	7.16	4	8,916	0.04%
2018/10/22	5	7.35	0	0.00	7.32	5	8,915	0.06%
2018/10/19	20	7.22	1	7.22	7.20	19	8,902	0.21%
2018/10/18	0	0.00	30	7.48	7.36	-30	8,767	-0.34%
2018/10/17	3	7.51	0	0.00	7.47	3	8,701	0.03%
2018/10/16	1	7.55	0	0.00	7.54	1	8,711	0.01%
2018/10/15	2	7.67	0	0.00	7.66	2	8,824	0.02%
2018/10/12	61	7.65	0	0.00	7.68	61	9,007	0.68%
2018/10/11	10	7.52	3	7.66	7.48	7	9,183	0.08%
2018/10/09	5	8.06	3	8.10	8.10	2	9,074	0.02%
2018/10/08	0	0.00	13	8.22	8.21	-13	8,964	-0.15%
2018/10/05	55	8.17	2	8.25	8.19	53	9,038	0.59%
2018/10/04	0	0.00	10	8.50	8.46	-10	8,728	-0.11%
2018/10/03	2	8.57	32	8.49	8.58	-30	8,530	-0.35%
2018/10/02	3	8.48	0	0.00	8.47	3	8,335	0.04%
2018/10/01	2	8.56	0	0.00	8.51	2	8,256	0.02%
2018/09/28	3	8.44	1	8.42	8.40	2	8,133	0.02%
2018/09/27	42	8.53	0	0.00	8.50	42	8,016	0.52%
2018/09/26	65	8.52	111	8.56	8.64	-46	7,748	-0.59%	大賣/
2018/09/21	10	8.20	0	0.00	8.18	10	7,023	0.14%
2018/09/20	80	8.19	0	0.00	8.19	80	6,973	1.15%
2018/09/18	4	8.28	11	8.22	8.21	-7	7,072	-0.10%
2018/09/17	2	8.27	0	0.00	8.25	2	7,087	0.03%
2018/09/13	10	8.06	0	0.00	8.10	10	6,992	0.14%
2018/09/10	2	8.00	0	0.00	8.00	2	7,428	0.03%
2018/09/04	10	8.39	1	8.38	8.38	9	8,059	0.11%
2018/09/03	10	8.41	4	8.41	8.41	6	8,329	0.07%
2018/08/31	0	0.00	2	8.24	8.26	-2	9,466	-0.02%
2018/08/23	2	8.17	110	8.17	8.20	-108	10,594	-1.02%	大賣/鉅額交易
2018/08/22	0	0.00	85	8.15	8.13	-85	10,833	-0.78%
2018/08/21	0	0.00	10	8.00	8.02	-10	10,748	-0.09%
2018/08/15	30	7.92	0	0.00	7.89	30	10,872	0.28%
2018/08/13	98	8.01	2	8.12	8.00	96	10,827	0.89%
2018/08/10	0	0.00	80	8.18	8.16	-80	10,844	-0.74%
2018/08/09	6	8.15	0	0.00	8.14	6	10,956	0.05%
2018/08/08	0	0.00	20	8.21	8.17	-20	11,197	-0.18%
2018/08/07	30	8.14	0	0.00	8.14	30	11,223	0.27%
2018/08/06	10	8.11	0	0.00	8.12	10	11,211	0.09%
2018/08/03	3	8.09	0	0.00	8.09	3	11,213	0.03%
2018/08/02	45	8.11	4	8.08	8.08	41	11,255	0.36%
2018/07/31	0	0.00	80	8.17	8.16	-80	11,110	-0.72%
2018/07/30	33	8.13	0	0.00	8.16	33	11,090	0.30%
2018/07/27	0	0.00	5	8.28	8.22	-5	11,054	-0.05%
2018/07/26	38	8.14	0	8.16	8.20	38	10,997	0.35%
2018/07/25	50	8.20	0	0.00	8.16	50	10,983	0.46%
2018/07/23	30.2	8.20	0	0.00	8.18	30.2	10,944	0.28%
2018/07/20	115	8.18	0	0.00	8.12	115	10,870	1.06%	大買/鉅額交易
2018/07/19	19	8.29	42	8.34	8.27	-23	10,687	-0.22%
2018/07/18	13	8.37	51	8.32	8.22	-38	10,370	-0.37%
2018/07/17	20	8.13	0	0.00	8.05	20	10,052	0.20%
2018/07/16	3	8.11	0	0.00	8.07	3	9,855	0.03%
2018/07/13	0	0.00	5	8.31	8.15	-5	9,819	-0.05%
2018/07/10	0	0.00	10	7.97	7.97	-10	9,881	-0.10%
2018/07/09	0	0.00	30	7.89	7.90	-30	9,918	-0.30%
2018/07/06	58	7.81	14	7.79	7.80	44	9,904	0.44%
2018/07/05	3	8.03	0.2	7.94	7.94	2.8	9,806	0.03%
2018/07/03	43	8.17	0	0.00	8.05	43	9,980	0.43%
2018/06/29	0	0.00	5	8.44	8.44	-5	10,225	-0.05%
2018/06/28	12	8.39	25	8.46	8.39	-13	10,246	-0.13%
2018/06/27	5	8.47	0	0.00	8.37	5	10,252	0.05%
2018/06/26	0	0.00	15	8.29	8.36	-15	10,328	-0.15%
2018/06/25	5	8.38	50	8.39	8.35	-45	10,326	-0.44%
2018/06/22	0	0.00	25	8.45	8.40	-25	10,589	-0.24%
2018/06/21	10	8.54	12	8.64	8.54	-2	10,704	-0.02%
2018/06/20	10	8.34	40	8.47	8.42	-30	10,683	-0.28%
2018/06/19	5.1	8.58	8	8.54	8.49	-2.9	11,333	-0.03%
2018/06/15	12.1	8.53	2	8.57	8.61	10.1	11,238	0.09%
2018/06/14	16	8.63	16	8.60	8.47	0	11,222	0.00%
2018/06/13	11	8.59	23	8.58	8.47	-12	10,993	-0.11%
2018/06/12	15	8.74	0	0.00	8.64	15	10,771	0.14%
2018/06/11	96	8.86	242	8.90	8.73	-146	10,531	-1.39%	大賣/鉅額交易
2018/06/08	100	9.18	46	9.04	8.92	54	10,175	0.53%
2018/06/07	214	8.31	232	8.39	8.87	-18	8,713	-0.21%	大買/大賣/
2018/06/05	0	0.00	1	8.03	8.01	-1	7,577	-0.01%
2018/06/01	0	0.00	10	8.06	8.03	-10	7,536	-0.13%
2018/05/30	0	0.00	10	8.16	8.16	-10	7,465	-0.13%
2018/05/28	0	0.00	10	8.13	8.11	-10	7,127	-0.14%
2018/05/24	0	0.00	4	8.05	8.04	-4	7,052	-0.06%
2018/05/22	5	8.03	5	8.02	8.02	0	7,111	0.00%
2018/05/21	10	8.04	30	8.04	8.03	-20	7,114	-0.28%
2018/05/18	35	8.09	40	8.16	8.06	-5	7,109	-0.07%
2018/05/17	15	8.09	10	8.02	8.01	5	7,002	0.07%
2018/05/16	20	8.12	15	8.09	8.05	5	6,901	0.07%
2018/05/15	0	0.00	93	7.85	7.86	-93	6,949	-1.34%
2018/05/14	0	0.00	7	7.66	7.67	-7	7,059	-0.10%
2018/05/11	0	0.00	18	7.65	7.65	-18	7,123	-0.25%
2018/05/07	0	0.00	10	7.63	7.61	-10	7,119	-0.14%
2018/05/04	0	0.00	10	7.60	7.56	-10	7,139	-0.14%
2018/05/03	27	7.58	0	0.00	7.54	27	7,174	0.38%
2018/05/02	10	7.65	27	7.62	7.65	-17	7,310	-0.23%
2018/04/27	27	7.46	27	7.44	7.44	0	7,440	0.00%
2018/04/26	15	7.57	15	7.51	7.41	0	7,619	0.00%
2018/04/19	2	7.67	0	0.00	7.64	2	7,971	0.03%
2018/04/17	4	7.65	0	0.00	7.56	4	8,184	0.05%
2018/04/16	101	7.85	10	7.82	7.75	91	8,480	1.07%	大買/
2018/04/13	3	7.85	8	7.86	7.83	-5	8,457	-0.06%
2018/04/12	8	7.87	0	0.00	7.91	8	8,519	0.09%
2018/04/11	10	7.85	14	7.87	7.85	-4	8,610	-0.05%
2018/04/10	0	0.00	0.2	7.85	7.85	-0.2	8,623	0.00%
2018/04/09	0	0.00	26	8.00	7.92	-26	8,635	-0.30%
2018/04/03	39	8.21	11	8.14	8.10	28	8,562	0.33%
2018/04/02	15	8.07	11	8.20	8.21	4	8,524	0.05%
2018/03/31	3	8.00	12	8.00	8.00	-9	8,242	-0.11%
2018/03/30	12	8.05	267	8.11	8.00	-255	8,262	-3.09%	大賣/鉅額交易
2018/03/29	0	0.00	64	8.00	8.02	-64	8,349	-0.77%
2018/03/28	1	7.87	0	0.00	7.90	1	8,798	0.01%
2018/03/27	8	8.10	2	8.14	8.04	6	9,280	0.06%
2018/03/26	0	0.00	13	7.99	7.98	-13	9,156	-0.14%
2018/03/23	13	7.84	0	0.00	7.83	13	9,115	0.14%
2018/03/22	289	7.92	30	8.02	8.00	259	9,121	2.84%	大買/鉅額交易
2018/03/21	10	7.58	0	0.00	7.54	10	8,447	0.12%
2018/03/20	0	0.00	2	7.52	7.54	-2	8,489	-0.02%
2018/03/12	20	7.56	3	7.70	7.55	17	9,652	0.18%
2018/03/07	0	0.00	20	7.33	7.33	-20	10,000	-0.20%
2018/03/05	0	0.00	0.5	7.34	7.34	-0.5	11,838	0.00%
2018/03/02	3	7.46	0	0.00	7.46	3	12,394	0.02%
2018/03/01	5	7.50	0	0.00	7.53	5	12,874	0.04%
2018/02/27	7	7.51	0	0.00	7.53	7	13,039	0.05%
2018/02/26	15	7.70	0	0.00	7.63	15	13,009	0.12%
2018/02/23	7	7.69	0	0.00	7.63	7	13,066	0.05%
2018/02/21	0	0.00	10	7.43	7.45	-10	13,403	-0.07%
2018/02/12	15	7.39	0	0.00	7.36	15	13,358	0.11%
2018/02/09	3	7.12	0	0.00	7.23	3	13,289	0.02%
2018/02/07	5	7.49	0	0.00	7.35	5	13,237	0.04%
2018/02/06	2	7.07	0	0.00	7.10	2	12,958	0.02%
2018/02/05	2	7.55	0	0.00	7.55	2	12,829	0.02%
2018/02/01	27	7.81	0	0.00	7.80	27	12,806	0.21%
2018/01/31	24	7.79	10	7.85	7.80	14	12,817	0.11%
2018/01/30	5	7.77	0	0.00	7.78	5	12,816	0.04%
2018/01/29	21	7.78	7	7.76	7.78	14	12,873	0.11%
2018/01/26	5	7.82	20	7.81	7.81	-15	12,826	-0.12%
2018/01/25	16	7.95	7	7.96	7.86	9	12,795	0.07%
2018/01/24	27	7.79	5	7.83	7.79	22	12,664	0.17%
2018/01/22	8	7.86	25	7.89	7.85	-17	12,576	-0.14%
2018/01/19	18	8.01	1	8.09	7.96	17	12,690	0.13%
2018/01/18	39	8.11	0.4	8.00	8.09	38.7	12,489	0.31%
2018/01/16	21	8.19	0	0.00	8.18	21	12,370	0.17%
2018/01/15	3	8.14	10	8.15	8.14	-7	12,409	-0.06%
2018/01/11	20	8.11	60	8.15	8.10	-40	12,525	-0.32%
2018/01/10	30	8.21	22	8.32	8.21	8	12,433	0.06%
2018/01/09	5	8.16	20	8.17	8.16	-15	12,092	-0.12%
2018/01/08	15	8.16	0	0.00	8.16	15	12,073	0.12%
2018/01/05	33	8.10	16	8.08	8.09	17	11,977	0.14%
2018/01/03	0	0.00	1	8.23	8.17	-1	12,108	-0.01%
2018/01/02	20	8.18	0.2	8.16	8.17	19.8	12,291	0.16%