中工 (2515)-富邦-中壢券商分點個股進出

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－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢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	25	11.14	10	11.13	11.15	15	10,632	0.14%
2024/11/21	0	0.00	0.3	10.90	10.90	-0.3	10,634	0.00%
2024/11/20	1	10.75	103.6	10.75	10.80	-102.6	10,798	-0.95%	大賣/鉅額交易
2024/11/19	0	0.00	2	10.85	10.90	-2	10,939	-0.02%
2024/11/18	1	10.70	0	0.00	10.75	1	11,213	0.01%
2024/11/15	6.5	10.94	1	10.80	10.85	5.5	11,292	0.05%
2024/11/14	38.5	10.49	5	10.57	10.40	33.5	11,247	0.30%
2024/11/13	6	10.50	5	10.65	10.70	1	11,261	0.01%
2024/11/12	29	10.72	18	10.65	10.65	11	11,321	0.10%
2024/11/08	24	10.95	5	11.00	10.90	19	11,375	0.17%
2024/11/07	10	11.15	2	11.15	11.15	8	11,538	0.07%
2024/11/06	6	10.90	0	0.00	10.90	6	11,676	0.05%
2024/11/05	1	11.00	5	11.00	11.00	-4	12,008	-0.03%
2024/11/04	2	11.00	0	0.00	11.00	2	12,552	0.02%
2024/11/01	6	10.66	8	10.90	11.10	-2	13,153	-0.02%
2024/10/30	3.2	10.85	0	0.00	10.85	3.2	13,765	0.02%
2024/10/29	23.1	10.93	10	10.93	10.90	13.1	14,595	0.09%
2024/10/28	3	11.10	0	0.00	11.10	3	14,697	0.02%
2024/10/25	5	11.10	0.4	11.20	11.15	4.6	14,923	0.03%
2024/10/24	2.1	11.18	0	0.00	11.15	2.1	15,525	0.01%
2024/10/23	1	11.35	6	11.37	11.30	-5	15,774	-0.03%
2024/10/22	1	11.30	2	11.30	11.25	-1	15,879	-0.01%
2024/10/21	12	11.25	11.5	11.25	11.25	0.5	16,233	0.00%
2024/10/18	12.5	11.16	60.1	11.17	11.20	-47.6	16,619	-0.29%
2024/10/17	6	11.29	5	11.30	11.25	1	16,936	0.01%
2024/10/16	1.1	11.20	26	11.24	11.35	-25	17,727	-0.14%
2024/10/15	7	11.20	21	11.24	11.20	-14	17,802	-0.08%
2024/10/14	5	11.32	17.4	11.27	11.35	-12.4	17,920	-0.07%
2024/10/11	14	11.22	5	11.15	11.15	9	18,109	0.05%
2024/10/09	34.6	11.32	4	11.25	11.20	30.6	18,147	0.17%
2024/10/08	5	11.23	45	11.26	11.35	-40	18,189	-0.22%
2024/10/07	51	11.29	24.7	11.33	11.50	26.3	18,215	0.14%
2024/10/04	10	12.02	0	0.00	12.05	10	17,641	0.06%
2024/10/01	1	12.20	1.5	12.13	12.20	-0.5	17,666	0.00%
2024/09/30	11.2	12.25	0	0.00	12.20	11.2	17,845	0.06%
2024/09/27	1	12.25	11	12.25	12.40	-10	17,949	-0.06%
2024/09/26	36	12.06	36	12.10	12.05	0	17,976	0.00%
2024/09/25	4.1	12.16	2.9	12.18	12.15	1.2	18,103	0.01%
2024/09/24	32	12.05	21.1	12.05	12.05	10.9	18,122	0.06%
2024/09/23	30	12.17	166	12.15	12.15	-136	18,309	-0.74%	大賣/鉅額交易
2024/09/20	76.2	12.45	53	12.49	12.50	23.2	18,412	0.13%
2024/09/19	48	12.95	1	12.95	13.00	47	18,213	0.26%
2024/09/18	19	13.03	60	13.04	12.80	-41	18,317	-0.22%
2024/09/16	32	13.17	6.3	13.23	13.20	25.7	18,533	0.14%
2024/09/13	1.2	12.57	0	0.00	12.70	1.2	18,517	0.01%
2024/09/12	7	12.31	0	0.00	12.35	7	18,723	0.04%
2024/09/11	0	0.00	101	12.20	12.20	-101	18,989	-0.53%	大賣/鉅額交易
2024/09/10	5	12.27	0	12.50	12.25	5	19,535	0.03%
2024/09/09	6.1	12.07	13	12.05	12.20	-6.9	19,933	-0.03%
2024/09/06	6	12.08	3	12.02	12.15	3	20,046	0.01%
2024/09/05	19.2	12.25	0.5	12.35	12.15	18.7	20,249	0.09%
2024/09/04	17.1	11.95	132	11.76	12.05	-114.9	21,026	-0.55%	大賣/鉅額交易
2024/09/03	47	12.63	10	12.95	12.50	37	21,486	0.17%
2024/09/02	21.3	12.93	150	12.92	12.90	-128.8	21,519	-0.60%	大賣/鉅額交易
2024/08/30	12.2	13.43	2	13.30	13.35	10.2	21,401	0.05%
2024/08/29	97.6	13.22	60.4	13.31	13.35	37.2	22,049	0.17%
2024/08/28	19	13.83	11.1	13.98	13.75	7.9	22,367	0.04%
2024/08/27	30	13.92	6	13.91	14.00	24	23,019	0.10%
2024/08/26	15	13.58	6	13.71	13.70	9	23,107	0.04%
2024/08/23	4	13.40	11	13.50	13.40	-7	23,412	-0.03%
2024/08/22	10	13.48	0	0.00	13.60	10	23,765	0.04%
2024/08/21	18	13.64	31	13.56	13.70	-13	23,778	-0.05%
2024/08/20	11.3	13.79	7	13.89	13.75	4.3	23,855	0.02%
2024/08/19	2	13.98	3	14.12	14.10	-1	23,950	0.00%
2024/08/16	42	14.10	46	14.05	14.05	-4	24,143	-0.02%
2024/08/15	4	13.81	3	13.90	13.95	1	24,422	0.00%
2024/08/14	27	13.98	6	13.91	13.85	21	24,714	0.08%
2024/08/13	10	13.96	6	13.96	13.95	4	25,085	0.02%
2024/08/12	56.2	14.17	24.9	14.08	14.05	31.3	25,645	0.12%
2024/08/09	90.2	14.52	73	14.41	14.40	17.2	26,044	0.07%
2024/08/08	5.5	14.22	54	14.24	14.10	-48.5	26,246	-0.18%
2024/08/07	69.1	14.24	32	14.53	14.50	37.1	26,447	0.14%
2024/08/06	57.1	13.50	154	13.39	13.70	-97	26,432	-0.37%	大賣/
2024/08/05	55.3	14.32	27	14.61	14.15	28.3	26,566	0.11%
2024/08/02	97.2	15.97	92	15.92	15.70	5.2	26,789	0.02%
2024/08/01	284.1	16.15	151.3	16.16	16.20	132.8	27,469	0.48%	大買/大賣/鉅額交易
2024/07/31	27	15.64	117	15.67	15.70	-90	27,441	-0.33%	大賣/
2024/07/30	61	15.40	102	15.56	15.60	-41	28,482	-0.14%	大賣/
2024/07/29	183.1	15.67	79	15.48	15.30	104.1	29,902	0.35%	大買/鉅額交易
2024/07/26	26	15.16	8	15.42	15.40	18	31,365	0.06%
2024/07/23	5	15.30	52.5	15.35	15.35	-47.5	34,522	-0.14%
2024/07/22	16	15.09	7.5	15.02	15.10	8.6	37,223	0.02%
2024/07/19	16	15.39	97.1	15.33	15.35	-81.1	39,670	-0.20%
2024/07/18	70	15.51	16.1	15.48	15.50	53.9	41,097	0.13%
2024/07/17	105	15.67	135	15.73	15.45	-30	43,800	-0.07%	大買/大賣/
2024/07/16	13	15.23	6	15.28	15.15	7	48,784	0.01%
2024/07/15	81.1	15.15	6	15.22	15.15	75.1	53,691	0.14%
2024/07/12	113	15.06	24	15.20	15.10	89	56,252	0.16%	大買/
2024/07/11	4	14.89	81	14.88	14.90	-77	56,493	-0.14%
2024/07/10	36	14.93	3	14.90	14.95	33	57,313	0.06%
2024/07/09	45	14.53	15	14.56	14.60	30	57,682	0.05%
2024/07/08	8.1	14.89	10	14.90	14.85	-1.9	57,812	0.00%
2024/07/05	1	15.00	7	14.99	15.05	-6	58,244	-0.01%
2024/07/04	0.2	15.00	0	0.00	15.05	0.2	59,959	0.00%
2024/07/03	25	14.89	3	14.87	14.85	22	61,000	0.04%
2024/07/02	8.7	14.78	0	0.00	14.80	8.7	62,003	0.01%
2024/07/01	18	14.98	20.3	14.91	14.95	-2.3	63,705	0.00%
2024/06/28	45	14.88	13.1	14.90	14.80	32	65,577	0.05%
2024/06/27	53	14.85	0	0.00	14.75	53	65,956	0.08%
2024/06/26	59	15.10	5	15.09	15.05	54	66,007	0.08%
2024/06/25	22	15.19	17	15.18	15.30	5	66,598	0.01%
2024/06/24	20.2	15.35	4	15.25	15.20	16.2	68,181	0.02%
2024/06/21	53	15.28	12	15.30	15.35	41	68,463	0.06%
2024/06/20	30	15.48	45	15.50	15.50	-15	68,376	-0.02%
2024/06/19	52.7	15.54	10	15.63	15.50	42.7	68,339	0.06%
2024/06/18	90.6	15.69	5.2	15.68	15.70	85.4	68,310	0.13%
2024/06/17	131.3	15.97	11	15.89	15.80	120.3	68,264	0.18%	大買/鉅額交易
2024/06/14	50.5	16.50	50.1	16.33	16.35	0.4	68,544	0.00%
2024/06/13	24	16.05	52.3	16.06	16.05	-28.3	68,387	-0.04%
2024/06/12	83	15.95	6	15.85	15.90	77	68,314	0.11%
2024/06/11	102.2	16.69	41	16.51	16.20	61.2	68,167	0.09%	大買/
2024/06/07	45	17.19	113.4	17.08	17.05	-68.4	67,470	-0.10%	大賣/
2024/06/06	16	16.65	6	16.77	16.65	10	66,789	0.01%
2024/06/05	29.4	16.80	26	16.83	16.75	3.4	66,556	0.01%
2024/06/04	122.1	16.75	121	16.87	16.90	1.1	66,470	0.00%	大買/大賣/
2024/06/03	129.4	16.49	89	16.62	16.90	40.4	66,594	0.06%	大買/
2024/05/31	103.4	16.48	94	16.42	16.35	9.4	66,491	0.01%	大買/
2024/05/30	44	16.03	60	16.15	16.05	-16	65,795	-0.02%
2024/05/29	24.1	16.12	14	16.10	16.10	10.1	65,470	0.02%
2024/05/28	87	15.82	42	15.89	15.90	45	65,016	0.07%
2024/05/27	23	15.64	39	15.69	15.60	-16	64,660	-0.02%
2024/05/24	22	15.47	33.1	15.57	15.65	-11.1	64,568	-0.02%
2024/05/23	31.2	15.48	80.2	15.37	15.35	-49	64,418	-0.08%
2024/05/22	16	15.61	36	15.67	15.65	-20	64,264	-0.03%
2024/05/21	62.1	15.73	30	15.77	15.65	32.1	64,167	0.05%
2024/05/20	31	16.17	27	16.34	16.10	4	64,168	0.01%
2024/05/17	53	16.21	51	16.28	16.30	2	64,104	0.00%
2024/05/16	33	15.85	79.8	16.08	16.05	-46.8	64,593	-0.07%
2024/05/15	24.1	15.92	16	16.03	15.85	8.1	64,408	0.01%
2024/05/14	42	15.97	89.6	15.98	15.95	-47.6	64,151	-0.07%
2024/05/13	38	15.91	41	16.02	16.05	-3	63,775	0.00%
2024/05/10	129	16.17	36	16.25	16.15	93	63,456	0.15%	大買/
2024/05/09	157	16.43	116.1	16.44	16.10	40.9	63,158	0.06%	大買/大賣/
2024/05/08	65.1	16.27	133	16.26	16.40	-68	62,503	-0.11%	大賣/
2024/05/07	263	16.83	164	16.60	16.50	99	61,674	0.16%	大買/大賣/
2024/05/06	75	17.13	62.2	17.23	17.20	12.8	60,357	0.02%
2024/05/03	96	17.44	544.2	17.27	17.45	-448.2	59,571	-0.75%	大賣/鉅額交易
2024/05/02	176	17.89	114.1	18.01	17.65	61.9	58,370	0.11%	大買/大賣/
2024/04/30	202	18.18	105.7	17.99	17.70	96.3	56,762	0.17%	大買/大賣/
2024/04/29	807	18.80	193.3	18.81	18.70	613.7	54,709	1.12%	大買/大賣/鉅額交易
2024/04/26	148.4	17.59	166.3	17.94	18.00	-17.9	51,423	-0.03%	大買/大賣/
2024/04/25	222.7	17.40	292	17.48	17.40	-69.3	48,615	-0.14%	大買/大賣/
2024/04/24	261	16.84	339.5	16.89	16.85	-78.5	45,880	-0.17%	大買/大賣/
2024/04/23	334.2	16.67	304	16.67	16.85	30.2	44,270	0.07%	大買/大賣/
2024/04/22	352.7	17.54	273.9	17.74	16.70	78.8	41,457	0.19%	大買/大賣/
2024/04/19	416.9	16.88	268	16.72	17.45	148.9	35,762	0.42%	大買/大賣/鉅額交易
2024/04/18	147	16.12	179.4	16.38	16.80	-32.5	30,884	-0.11%	大買/大賣/
2024/04/17	47.3	15.28	28	15.25	15.30	19.3	28,301	0.07%
2024/04/16	181	15.16	155	15.12	15.15	26	28,186	0.09%	大買/大賣/
2024/04/15	39	15.99	42	16.17	15.85	-3	27,466	-0.01%
2024/04/12	30	15.90	24	16.02	16.00	6	27,152	0.02%
2024/04/11	216.4	15.85	185	15.94	15.90	31.4	27,137	0.12%	大買/大賣/
2024/04/10	227.4	16.28	88.1	16.58	16.00	139.3	26,713	0.52%	大買/鉅額交易
2024/04/09	131.9	16.26	101	16.43	16.60	30.9	25,244	0.12%	大買/大賣/
2024/04/08	118	15.89	118	16.16	16.05	0	24,516	0.00%	大買/大賣/
2024/04/03	297	16.02	300	16.00	15.85	-3	24,017	-0.01%	大買/大賣/
2024/04/02	169	15.49	261.2	15.50	15.95	-92.2	22,330	-0.41%	大買/大賣/
2024/04/01	23	14.33	236.3	14.33	14.50	-213.3	20,735	-1.03%	大賣/鉅額交易
2024/03/29	42	14.02	26	14.10	14.15	16	20,935	0.08%
2024/03/28	52	14.16	54	14.30	14.10	-2	21,398	-0.01%
2024/03/27	98	14.10	151	14.07	14.10	-53	22,234	-0.24%	大賣/
2024/03/26	66	13.30	27	13.40	13.25	39	23,712	0.16%
2024/03/25	61	13.31	20	13.38	13.25	41	26,259	0.16%
2024/03/22	11	13.17	4.1	13.15	13.15	6.9	27,720	0.03%
2024/03/21	22	13.12	31	13.04	13.15	-9	27,945	-0.03%
2024/03/20	35.1	12.93	12	12.98	12.90	23.1	28,800	0.08%
2024/03/19	108	13.20	46	13.23	13.00	62	29,893	0.21%	大買/
2024/03/18	1	12.55	136.1	12.72	13.00	-135.1	30,791	-0.44%	大賣/鉅額交易
2024/03/15	3	12.32	5	12.38	12.35	-2	30,495	-0.01%
2024/03/14	37	12.36	11	12.40	12.40	26	30,438	0.09%
2024/03/13	8	12.46	0	0.00	12.45	8	30,265	0.03%
2024/03/12	2	12.75	10	12.75	12.65	-8	30,117	-0.03%
2024/03/11	2	12.55	1	12.65	12.65	1	30,251	0.00%
2024/03/08	20.4	12.66	4	12.68	12.65	16.4	30,362	0.05%
2024/03/07	78.1	12.78	60.1	12.88	12.85	18	30,125	0.06%
2024/03/06	39.1	12.80	33	12.82	12.80	6.1	29,285	0.02%
2024/03/05	1	12.25	23	12.23	12.35	-22	28,783	-0.08%
2024/03/04	3	12.25	22	12.28	12.25	-19	28,766	-0.07%
2024/03/01	8	12.28	33	12.30	12.30	-25	28,842	-0.09%
2024/02/27	45	12.05	9	12.14	12.20	36	28,906	0.12%
2024/02/26	11	12.10	3	12.10	12.10	8	28,985	0.03%
2024/02/23	22.8	12.18	1.1	12.20	12.15	21.7	29,023	0.07%
2024/02/22	7.3	12.38	72.2	12.50	12.35	-64.9	28,860	-0.22%
2024/02/21	45.1	12.56	10	12.62	12.45	35.1	28,754	0.12%
2024/02/20	63.2	12.63	244	12.39	12.65	-180.8	28,512	-0.63%	大賣/鉅額交易
2024/02/19	105.2	12.11	53	11.99	12.35	52.2	28,234	0.18%	大買/
2024/02/16	18	12.65	35	12.80	12.65	-17	27,363	-0.06%
2024/02/15	41.1	12.75	2	12.68	12.75	39.1	27,067	0.14%
2024/02/05	20	12.35	11	12.35	12.35	9	26,921	0.03%
2024/02/02	42	12.39	56	12.35	12.40	-14	26,960	-0.05%
2024/02/01	3	12.37	1	12.40	12.35	2	27,142	0.01%
2024/01/31	9	12.37	0	0.00	12.30	9	27,368	0.03%
2024/01/30	11	12.44	0	0.00	12.40	11	28,043	0.04%
2024/01/29	20	12.55	2	12.55	12.50	18	28,175	0.06%
2024/01/26	37	12.40	3	12.37	12.35	34	28,186	0.12%
2024/01/25	61	12.55	3	12.35	12.35	58	28,249	0.21%
2024/01/24	51	12.65	4	12.50	12.50	47	28,289	0.17%
2024/01/23	19	12.60	0	0.00	12.60	19	28,540	0.07%
2024/01/22	1	12.50	2	12.60	12.55	-1	28,702	0.00%
2024/01/19	0	0.00	5	12.40	12.55	-5	28,705	-0.02%
2024/01/18	1	12.35	0	0.00	12.40	1	28,909	0.00%
2024/01/17	4	12.44	21	12.54	12.35	-17	29,536	-0.06%
2024/01/16	14.2	12.60	48	12.51	12.55	-33.8	29,497	-0.11%
2024/01/15	6	12.93	94	12.83	12.90	-88	29,638	-0.30%
2024/01/12	8	12.89	3	12.90	12.85	5	29,921	0.02%
2024/01/11	10	12.96	1	13.00	12.95	9	30,023	0.03%
2024/01/10	24	12.98	18.1	13.08	13.00	6	30,465	0.02%
2024/01/09	113	13.35	5.2	13.39	13.30	107.8	31,549	0.34%	大買/鉅額交易
2024/01/08	84	13.60	10	13.65	13.50	74	33,909	0.22%
2024/01/05	64	13.53	72	13.46	13.45	-8	34,337	-0.02%
2024/01/04	19	13.20	2.1	13.18	13.25	16.9	33,995	0.05%
2024/01/03	41.1	13.55	101	13.43	13.35	-59.9	33,950	-0.18%	大賣/
2024/01/02	78.5	13.60	32	13.62	13.50	46.5	33,608	0.14%
2023/12/29	54.5	13.42	26	13.50	13.30	28.5	33,103	0.09%
2023/12/28	8	13.31	13	13.33	13.30	-5	32,475	-0.02%
2023/12/27	70	13.39	13	13.43	13.35	57	32,331	0.18%
2023/12/26	28	13.42	12	13.45	13.30	16	31,976	0.05%
2023/12/25	376	13.89	453	13.61	13.50	-77	31,396	-0.25%	大買/大賣/
2023/12/22	147	13.99	77	14.03	13.65	70	30,835	0.23%	大買/
2023/12/21	248.4	13.78	281	13.88	14.25	-32.6	29,300	-0.11%	大買/大賣/
2023/12/20	301	12.67	179.4	13.06	13.40	121.6	26,328	0.46%	大買/大賣/鉅額交易
2023/12/19	94	12.27	63.4	12.33	12.50	30.7	23,347	0.13%
2023/12/18	21	12.22	20	12.13	12.00	1	21,634	0.00%
2023/12/15	19.2	12.20	46.2	12.21	12.20	-27	21,265	-0.13%
2023/12/14	44	11.95	67	12.01	11.90	-23	20,182	-0.11%
2023/12/13	45	11.89	67.5	11.83	11.90	-22.5	18,847	-0.12%
2023/12/12	1	11.25	18	11.25	11.20	-17	17,084	-0.10%
2023/12/11	24	11.25	45.2	11.15	11.20	-21.2	17,000	-0.12%
2023/12/08	2	11.15	0	0.00	11.05	2	16,888	0.01%
2023/12/07	12	11.19	6	11.21	11.10	6	16,815	0.04%
2023/12/06	49	11.35	15	11.40	11.30	34	16,755	0.20%
2023/12/05	6	10.99	6	10.99	11.05	0	16,510	0.00%
2023/12/04	0	0.00	5	11.15	11.15	-5	16,371	-0.03%
2023/12/01	0	0.00	5	11.21	11.20	-5	16,264	-0.03%
2023/11/30	6	11.17	1	11.25	11.15	5	16,280	0.03%
2023/11/29	7.2	11.23	24	11.20	11.15	-16.8	16,185	-0.10%
2023/11/28	10	11.30	3	11.35	11.25	7	16,196	0.04%
2023/11/27	4	11.20	0	0.00	11.15	4	16,083	0.02%
2023/11/24	10	11.35	22	11.30	11.25	-12	15,994	-0.07%
2023/11/22	2	11.43	7	11.48	11.40	-5	15,609	-0.03%
2023/11/21	6	11.35	122	11.40	11.35	-116	15,480	-0.75%	大賣/鉅額交易
2023/11/20	9	11.28	5	11.40	11.25	4	15,397	0.03%
2023/11/17	16	11.22	0	0.00	11.25	16	15,328	0.10%
2023/11/16	3	11.40	5	11.40	11.40	-2	15,237	-0.01%
2023/11/14	6.5	11.32	11	11.30	11.25	-4.5	15,093	-0.03%
2023/11/13	9	11.43	3	11.45	11.40	6	14,989	0.04%
2023/11/10	0	0.00	10	11.60	11.60	-10	14,931	-0.07%
2023/11/09	11	11.47	3.3	11.46	11.40	7.7	14,957	0.05%
2023/11/08	17	11.85	12	11.80	11.60	5	14,866	0.03%
2023/11/07	45	12.01	48.2	12.07	11.85	-3.2	14,658	-0.02%
2023/11/06	5	11.79	0	0.00	11.80	5	14,042	0.04%
2023/11/03	0	0.00	17.1	11.80	11.80	-17.1	13,907	-0.12%
2023/11/02	4	11.75	4	11.75	11.75	0	13,830	0.00%
2023/11/01	5	11.71	2	11.60	11.65	3	13,752	0.02%
2023/10/31	2	11.85	5	11.90	11.70	-3	13,695	-0.02%
2023/10/30	55	11.75	42	11.82	11.75	13	13,471	0.10%
2023/10/27	0	0.00	12	11.84	11.70	-12	13,285	-0.09%
2023/10/26	2	11.70	6	11.75	11.70	-4	13,200	-0.03%
2023/10/25	15.3	11.93	13	11.97	11.95	2.3	12,951	0.02%
2023/10/24	13	11.57	3	11.55	11.65	10	12,296	0.08%
2023/10/23	7	11.64	10	11.66	11.60	-3	12,194	-0.02%
2023/10/20	8	11.29	15	11.32	11.35	-7	11,877	-0.06%
2023/10/19	24	11.66	52	11.58	11.60	-28	11,685	-0.24%
2023/10/18	17	11.68	70.2	11.52	11.65	-53.2	11,544	-0.46%
2023/10/17	61.2	11.66	68	11.66	11.85	-6.9	11,463	-0.06%
2023/10/16	103	11.59	69.5	11.82	11.50	33.6	10,271	0.33%	大買/
2023/10/13	2	11.15	15	11.15	11.15	-13	8,274	-0.16%
2023/10/12	0	0.00	58	10.15	10.15	-58	7,947	-0.73%
2023/10/11	11	10.25	3	10.20	10.05	8	7,984	0.10%
2023/10/06	50	10.35	0	0.00	10.35	50	7,902	0.63%
2023/10/05	68	10.36	40	10.40	10.35	28	7,987	0.35%
2023/10/04	5	10.40	2	10.43	10.40	3	8,263	0.04%
2023/10/03	1	10.70	2	10.80	10.65	-1	8,435	-0.01%
2023/10/02	21	10.70	3	10.75	10.70	18	8,479	0.21%
2023/09/28	5	10.71	192	10.82	10.85	-187	8,486	-2.20%	大賣/鉅額交易
2023/09/27	63	10.80	22	10.83	10.70	41	8,568	0.48%
2023/09/26	6	10.55	18	10.61	10.65	-12	8,654	-0.14%
2023/09/25	18	10.54	28	10.47	10.55	-10	8,588	-0.12%
2023/09/20	0	10.30	1	10.25	10.15	-1	8,516	-0.01%
2023/09/15	5	10.15	89	10.15	10.15	-84	8,928	-0.94%
2023/09/14	0	0.00	10	10.15	10.15	-10	9,090	-0.11%
2023/09/12	1	10.15	0	0.00	10.10	1	9,427	0.01%
2023/09/07	1	10.20	0	0.00	10.15	1	10,449	0.01%
2023/09/06	1	10.20	0	0.00	10.20	1	10,911	0.01%
2023/09/05	0	0.00	14	10.40	10.30	-14	11,595	-0.12%
2023/09/04	0.3	10.15	0.3	10.20	10.25	0	11,916	0.00%
2023/09/01	1	10.20	6.1	10.20	10.25	-5.1	12,849	-0.04%
2023/08/31	1	9.99	0	0.00	10.05	1	13,943	0.01%
2023/08/30	1	9.98	5.1	10.00	10.00	-4.1	14,946	-0.03%
2023/08/25	2	9.92	0.2	9.97	9.94	1.8	19,333	0.01%
2023/08/23	0	0.00	1	10.00	10.00	-1	19,664	-0.01%
2023/08/22	0	0.00	30.4	9.86	9.86	-30.4	19,766	-0.15%
2023/08/21	1	9.99	0	0.00	9.98	1	19,727	0.01%
2023/08/16	1	9.95	2	9.95	9.99	-1	20,106	0.00%
2023/08/15	1	9.84	8.8	10.01	10.05	-7.8	20,136	-0.04%
2023/08/14	25	9.79	0	0.00	9.73	25	20,272	0.12%
2023/08/11	3.1	10.00	7	10.05	10.05	-3.9	20,223	-0.02%
2023/08/10	4	9.98	0.1	10.10	9.98	3.9	20,361	0.02%
2023/08/09	2	10.18	5	10.20	10.10	-3	20,352	-0.01%
2023/08/07	1	10.20	0	0.00	10.25	1	20,632	0.01%
2023/08/04	2	10.25	0	0.00	10.25	2	20,669	0.01%
2023/08/02	0	0.00	17	10.19	10.10	-17	20,711	-0.08%
2023/08/01	5	10.20	1	10.10	10.10	4	20,679	0.02%
2023/07/31	1	10.05	2	10.10	10.05	-1	20,887	0.00%
2023/07/28	8.4	10.05	0	0.00	10.00	8.4	20,896	0.04%
2023/07/27	5	10.05	0	0.00	10.05	5	20,931	0.02%
2023/07/26	22	9.87	50	9.90	9.85	-28	20,931	-0.13%
2023/07/25	3	9.90	0	0.00	9.90	3	21,056	0.01%
2023/07/24	11	9.86	11	9.90	9.92	0	21,084	0.00%
2023/07/21	31.2	10.15	30	10.15	10.10	1.2	21,144	0.01%
2023/07/20	13	10.53	0	0.00	10.40	13	21,338	0.06%
2023/07/19	92	11.20	2.5	11.19	11.10	89.5	21,033	0.43%
2023/07/18	27	11.18	5	11.05	11.05	22	21,439	0.10%
2023/07/17	6	11.34	32	11.37	11.40	-26	21,357	-0.12%
2023/07/14	6	11.25	0	0.00	11.25	6	21,842	0.03%
2023/07/13	10	11.20	10	11.30	11.20	0	22,637	0.00%
2023/07/12	0	0.00	23	11.39	11.25	-23	23,698	-0.10%
2023/07/11	5	11.41	40	11.36	11.40	-35	25,030	-0.14%
2023/07/07	10	11.15	12	11.15	11.15	-2	28,977	-0.01%
2023/07/06	18	11.24	0.7	11.25	11.30	17.3	29,222	0.06%
2023/07/05	0.2	11.35	13	11.31	11.30	-12.8	29,110	-0.04%
2023/07/04	12	11.21	15	11.27	11.10	-3	28,899	-0.01%
2023/07/03	3	11.30	5	11.26	11.20	-2	28,571	-0.01%
2023/06/30	115	11.15	5.2	11.05	11.10	109.8	28,511	0.39%	大買/鉅額交易
2023/06/29	10	11.10	3	11.10	11.10	7	28,513	0.02%
2023/06/28	18.1	10.96	0	0.00	10.95	18.1	28,445	0.06%
2023/06/27	24	11.09	26.9	11.07	10.95	-2.9	28,408	-0.01%
2023/06/26	1	11.20	5	11.20	11.20	-4	28,144	-0.01%
2023/06/21	11	11.24	6	11.24	11.25	5	28,099	0.02%
2023/06/20	16	11.18	0	0.00	11.15	16	27,961	0.06%
2023/06/19	5	11.20	6	11.23	11.20	-1	27,838	0.00%
2023/06/16	1	11.25	1	11.30	11.25	0	27,719	0.00%
2023/06/15	1	11.20	11	11.20	11.20	-10	27,555	-0.04%
2023/06/14	5	11.30	2	11.30	11.20	3	27,349	0.01%
2023/06/13	37	11.38	4	11.33	11.40	33	27,144	0.12%
2023/06/12	19	11.67	15	11.67	11.55	4	26,812	0.01%
2023/06/09	44	11.41	36	11.48	11.50	8	26,535	0.03%
2023/06/08	7.2	11.25	6.7	11.28	11.25	0.5	25,848	0.00%
2023/06/07	43	11.51	13	11.58	11.35	30	25,447	0.12%
2023/06/06	24	11.64	38	11.60	11.60	-14	24,502	-0.06%
2023/06/05	4	11.35	8	11.40	11.50	-4	23,277	-0.02%
2023/06/02	0	0.00	19	11.28	11.20	-19	22,239	-0.09%
2023/06/01	51	11.60	38	11.33	11.30	13	21,415	0.06%
2023/05/31	16	11.22	106.6	11.35	11.45	-90.6	19,741	-0.46%	大賣/
2023/05/30	7	10.44	29	10.48	10.45	-22	17,801	-0.12%
2023/05/29	3.1	10.25	6	10.25	10.25	-2.9	17,529	-0.02%
2023/05/26	11	10.25	3	10.20	10.20	8	17,501	0.05%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	1	10.30	6	10.37	10.40	-5	17,345	-0.03%
2023/05/23	1	10.45	0	10.45	10.45	1	17,232	0.01%
2023/05/22	0	0.00	19	10.59	10.60	-19	17,093	-0.11%
2023/05/19	7	10.45	0	0.00	10.35	7	16,872	0.04%
2023/05/18	3	10.50	13	10.47	10.40	-10	16,782	-0.06%
2023/05/17	1	10.35	2	10.33	10.30	-1	16,517	-0.01%
2023/05/16	2	10.25	8	10.34	10.35	-6	16,373	-0.04%
2023/05/15	2	10.10	0	0.00	10.15	2	16,191	0.01%
2023/05/12	81	10.15	21	10.15	10.25	60	16,091	0.37%
2023/05/11	12.1	10.18	3	10.15	10.10	9.1	16,037	0.06%
2023/05/10	14	10.45	0	0.00	10.45	14	15,793	0.09%
2023/05/08	10	10.40	63	10.40	10.40	-53	15,613	-0.34%
2023/05/05	39	10.52	30	10.50	10.50	9	15,587	0.06%
2023/05/04	0	0.00	3	10.40	10.40	-3	15,334	-0.02%
2023/05/02	10.1	10.38	4	10.38	10.35	6.1	15,154	0.04%
2023/04/28	1	10.45	5	10.40	10.45	-4	15,050	-0.03%
2023/04/26	14	10.12	18	10.30	10.30	-4	14,661	-0.03%
2023/04/25	12	10.03	100	10.35	10.05	-88	14,337	-0.61%
2023/04/24	14	10.38	0	0.00	10.35	14	13,900	0.10%
2023/04/21	14	10.18	16	10.30	10.15	-2	13,650	-0.01%
2023/04/20	55.3	10.64	8	10.48	10.40	47.3	12,939	0.37%
2023/04/19	40	10.62	122.1	10.58	10.55	-82.1	12,420	-0.66%	大賣/
2023/04/18	59	10.98	154	11.12	10.85	-95	11,589	-0.82%	大賣/
2023/04/17	52	11.00	141	11.23	11.30	-89	10,708	-0.83%	大賣/
2023/04/14	95	10.86	107	10.91	10.80	-12	9,511	-0.13%	大賣/
2023/04/13	191	11.22	157	11.26	11.15	34	8,058	0.42%	大買/大賣/
2023/04/12	123	9.88	80	10.24	10.60	43	4,749	0.91%	大買/
2023/04/11	0	0.00	10	9.54	9.65	-10	3,528	-0.28%
2023/04/10	0	0.00	1	9.27	9.26	-1	3,173	-0.03%
2023/04/07	0	0.00	2	9.25	9.26	-2	3,142	-0.06%
2023/04/06	0	9.28	0	0.00	9.26	0	3,132	0.00%
2023/03/31	0	0.00	10	9.22	9.26	-10	3,061	-0.33%
2023/03/30	0	9.22	0	0.00	9.22	0	2,984	0.00%
2023/03/29	0	9.12	2	9.18	9.17	-2	2,909	-0.07%
2023/03/28	1	9.12	10	9.10	9.10	-9	2,902	-0.31%
2023/03/23	0	9.23	9	9.24	9.20	-9	2,819	-0.32%
2023/03/22	1	9.21	10	9.23	9.24	-9	2,791	-0.32%
2023/03/21	1	9.19	0	0.00	9.19	1	2,745	0.04%
2023/03/16	0	9.05	3.5	9.10	9.01	-3.5	2,713	-0.13%
2023/03/15	10	9.15	13	9.21	9.07	-3	2,623	-0.11%
2023/03/14	17	8.99	12	9.05	8.94	5	2,458	0.20%
2023/03/09	0	0.00	27	8.85	8.85	-27	2,266	-1.19%
2023/03/07	0	0.00	0	8.84	8.84	0	2,306	0.00%
2023/03/06	0	8.82	12	8.85	8.84	-12	2,309	-0.52%
2023/02/24	2	8.71	2	8.79	8.81	0	2,289	0.00%
2023/02/23	10	8.78	2	8.81	8.79	8	2,235	0.36%
2023/02/22	5	8.70	0	0.00	8.71	5	2,194	0.23%
2023/02/21	2	8.68	0	0.00	8.74	2	2,183	0.09%
2023/02/20	0	0.00	0.7	8.66	8.71	-0.7	2,208	-0.03%
2023/02/13	0	0.00	0.1	8.57	8.57	-0.1	2,250	0.00%
2023/02/10	0	0.00	14	8.53	8.57	-14	2,235	-0.63%
2023/02/09	5	8.68	0	0.00	8.65	5	2,237	0.22%
2023/02/07	0.1	8.64	0	0.00	8.65	0.1	2,200	0.00%
2023/02/06	0	0.00	2	8.62	8.61	-2	2,204	-0.09%
2023/02/03	0	0.00	11	8.60	8.60	-11	2,185	-0.50%
2023/02/02	5	8.47	4	8.50	8.51	1	2,120	0.05%
2023/01/31	4	8.37	0	0.00	8.38	4	2,102	0.19%
2023/01/11	1	8.23	0	8.25	8.26	1	2,365	0.04%
2023/01/05	1	8.17	0	0.00	8.18	1	2,639	0.04%
2023/01/04	0	0.00	5	8.16	8.16	-5	2,686	-0.19%
2022/12/29	0	0.00	8	8.14	8.12	-8	2,774	-0.29%
2022/12/28	0	0.00	1	8.22	8.18	-1	2,801	-0.04%
2022/12/20	6	8.24	0	0.00	8.26	6	3,035	0.20%
2022/12/16	0.6	8.48	0	0.00	8.36	0.6	3,166	0.02%
2022/12/15	1	8.50	0	0.00	8.49	1	3,236	0.03%
2022/12/14	0	0.00	0.1	8.51	8.51	-0.1	3,393	0.00%
2022/12/13	0	0.00	5	8.39	8.40	-5	3,412	-0.15%
2022/12/12	0	0.00	0.2	8.40	8.43	-0.2	3,462	-0.01%
2022/12/08	1	8.35	1.1	8.30	8.37	-0.1	3,511	0.00%
2022/12/07	1	8.18	0	0.00	8.17	1	3,517	0.03%
2022/12/06	1	8.25	0	0.00	8.22	1	3,529	0.03%
2022/12/02	3	8.38	2	8.34	8.34	1	3,532	0.03%
2022/11/28	1	8.13	0	0.00	8.21	1	3,479	0.03%
2022/11/24	2	8.18	0	0.00	8.19	2	3,480	0.06%
2022/11/18	1	8.07	0	0.00	8.09	1	3,588	0.03%
2022/11/17	0	0.00	10	8.11	8.11	-10	3,709	-0.27%
2022/11/16	1	8.11	0	0.00	8.05	1	3,709	0.03%
2022/11/15	0	0.00	0	8.23	8.23	0	3,700	0.00%
2022/11/10	5	8.12	0	0.00	8.16	5	3,754	0.13%
2022/10/27	0	0.00	1	7.83	7.92	-1	3,874	-0.03%
2022/10/25	3	7.72	0	0.00	7.71	3	3,915	0.08%
2022/10/24	5	7.75	0	0.00	7.66	5	3,924	0.13%
2022/10/21	0.1	7.78	0	0.00	7.69	0.1	3,904	0.00%
2022/10/20	1	7.59	2	7.78	7.81	-1	3,877	-0.03%
2022/10/19	2	7.73	0	0.00	7.76	2	3,682	0.05%
2022/10/17	0.7	7.62	0	0.00	7.68	0.7	3,626	0.02%
2022/10/14	3	7.67	0	0.00	7.62	3	3,589	0.08%
2022/10/13	5	7.73	5	7.54	7.55	0	3,534	0.00%
2022/10/12	12	7.96	0	0.00	7.93	12	3,427	0.35%
2022/10/11	12	8.02	0	0.00	7.99	12	3,392	0.35%
2022/10/06	0.1	8.10	0	0.00	8.08	0.1	3,358	0.00%
2022/10/05	2	8.12	11	8.12	8.05	-9	3,366	-0.27%
2022/09/30	1	7.95	0	8.00	8.14	1	3,347	0.03%
2022/09/28	3	8.00	4	8.01	7.91	-1	3,283	-0.03%
2022/09/27	10	8.04	0	0.00	8.03	10	3,241	0.31%
2022/09/26	4	8.06	0	0.00	8.05	4	3,206	0.12%
2022/09/23	2	8.35	17	8.39	8.35	-15	3,175	-0.47%
2022/09/22	3	8.46	1	8.45	8.48	2	3,142	0.06%
2022/09/21	8	8.99	0	0.00	9.00	8	3,060	0.26%
2022/09/20	1	9.07	0	0.00	9.07	1	2,906	0.03%
2022/09/19	6	9.06	0.1	9.14	9.06	5.9	2,880	0.20%
2022/09/16	0	0.00	1	9.09	9.06	-1	2,855	-0.04%
2022/09/15	0.2	9.11	0	0.00	9.09	0.2	2,859	0.01%
2022/09/14	1	9.12	0	0.00	9.11	1	2,835	0.04%
2022/09/12	0	0.00	4	9.22	9.23	-4	2,881	-0.14%
2022/09/07	7	9.09	0	0.00	9.08	7	2,921	0.24%
2022/09/06	0	0.00	2	9.13	9.13	-2	2,917	-0.07%
2022/09/05	3	9.21	5	9.23	9.20	-2	2,948	-0.07%
2022/09/02	22	9.28	0	0.00	9.20	22	3,010	0.73%
2022/08/26	6	9.40	0	0.00	9.45	6	2,975	0.20%
2022/08/25	6	9.39	0	0.00	9.33	6	2,958	0.20%
2022/08/24	0	0.00	10	9.41	9.35	-10	2,974	-0.34%
2022/08/19	0	0.00	1	9.28	9.28	-1	2,920	-0.03%
2022/08/18	1	9.22	65	9.22	9.29	-64	2,923	-2.19%
2022/08/17	5	9.19	3	9.20	9.19	2	2,880	0.07%
2022/08/16	1	9.13	5	9.14	9.13	-4	2,865	-0.14%
2022/08/12	5	9.05	0	0.00	9.12	5	2,824	0.18%
2022/08/11	0	0.00	10	9.03	9.03	-10	2,815	-0.36%
2022/08/09	66	8.86	0	0.00	8.91	66	2,826	2.33%
2022/08/04	1	8.70	0	0.00	8.76	1	2,964	0.03%
2022/08/03	6	8.83	0	0.00	8.82	6	2,989	0.20%
2022/08/02	1	8.93	15	8.91	8.92	-14	3,001	-0.47%
2022/08/01	9	9.00	5	9.00	9.03	4	3,122	0.13%
2022/07/28	5	8.78	0	0.00	8.77	5	3,124	0.16%
2022/07/27	0	0.00	0	8.78	8.77	0	3,160	0.00%
2022/07/21	5	8.71	0	0.00	8.73	5	3,375	0.15%
2022/07/20	1	8.75	5	8.70	8.66	-4	3,439	-0.12%
2022/07/19	0	0.00	3	8.78	8.72	-3	3,533	-0.08%
2022/07/18	2	8.70	0	0.00	8.67	2	3,579	0.06%
2022/07/15	3	8.70	0	0.00	8.69	3	3,630	0.08%
2022/07/14	1	8.61	0	0.00	8.67	1	3,710	0.03%
2022/07/12	1	8.37	0	0.00	8.37	1	4,031	0.02%
2022/07/11	0	0.00	25	8.58	8.56	-25	4,141	-0.60%
2022/07/06	0	0.00	5	8.52	8.48	-5	4,649	-0.11%
2022/07/05	0.5	8.61	5	8.60	8.61	-4.5	4,827	-0.09%
2022/07/04	5	8.49	3	8.56	8.47	2	5,170	0.04%
2022/07/01	3	8.45	6	8.46	8.46	-3	5,674	-0.05%
2022/06/30	0	0.00	51	8.67	8.66	-51	5,937	-0.86%
2022/06/27	0	0.00	2	8.86	8.84	-2	6,747	-0.03%
2022/06/24	6	8.72	50	8.65	8.75	-44	7,062	-0.62%
2022/06/23	0	0.00	2	8.61	8.59	-2	7,309	-0.03%
2022/06/22	11	8.58	16	8.58	8.60	-5	7,522	-0.07%
2022/06/21	1	8.72	10	8.68	8.73	-9	7,737	-0.12%
2022/06/20	14	8.64	3	8.58	8.55	11	8,247	0.13%
2022/06/17	10	8.83	0	0.00	8.83	10	8,829	0.11%
2022/06/16	5	8.90	0	0.00	8.89	5	9,012	0.06%
2022/06/15	0	0.00	3	9.02	8.96	-3	9,296	-0.03%
2022/06/14	5	8.91	0	0.00	8.97	5	9,507	0.05%
2022/06/13	42	8.97	3	9.00	8.95	39	9,884	0.39%
2022/06/10	3	9.15	1	9.16	9.11	2	9,826	0.02%
2022/06/09	1	9.25	0	0.00	9.22	1	9,892	0.01%
2022/06/08	0	0.00	2	9.26	9.25	-2	9,907	-0.02%
2022/06/07	3	9.22	0	0.00	9.22	3	9,938	0.03%
2022/06/06	1	9.25	2	9.24	9.26	-1	9,943	-0.01%
2022/06/02	8	9.24	1	9.30	9.24	7	9,972	0.07%
2022/06/01	6	9.32	0	0.00	9.25	6	10,022	0.06%
2022/05/31	3	9.22	0	0.00	9.24	3	9,973	0.03%
2022/05/30	1	9.25	0	0.00	9.24	1	9,942	0.01%
2022/05/26	0	0.00	11	9.12	9.11	-11	9,917	-0.11%
2022/05/23	0	0.00	2	9.14	9.13	-2	9,977	-0.02%
2022/05/19	1	9.03	0	0.00	9.08	1	10,052	0.01%
2022/05/18	0	0.00	2	9.17	9.18	-2	10,045	-0.02%
2022/05/17	2	9.01	2	9.07	9.06	0	10,030	0.00%
2022/05/16	6	8.99	0	0.00	9.04	6	10,037	0.06%
2022/05/12	35	8.92	11.2	9.00	8.91	23.8	10,052	0.24%
2022/05/10	5	9.14	0	0.00	9.16	5	9,968	0.05%
2022/05/09	11	9.25	4	9.04	9.03	7	10,000	0.07%
2022/05/06	11	9.46	0	0.00	9.46	11	9,944	0.11%
2022/05/05	15	9.61	1	9.61	9.55	14	9,954	0.14%
2022/04/29	0	0.00	2	9.56	9.55	-2	10,041	-0.02%
2022/04/28	4	9.41	1	9.57	9.51	3	10,089	0.03%
2022/04/27	8	9.29	1	9.31	9.35	7	10,096	0.07%
2022/04/26	12	9.52	0	0.00	9.49	12	10,025	0.12%
2022/04/25	29	9.62	0	0.00	9.60	29	10,074	0.29%
2022/04/22	2	9.71	0	0.00	9.87	2	10,211	0.02%
2022/04/21	1	9.69	3	9.70	9.77	-2	10,310	-0.02%
2022/04/20	1	9.65	1	9.70	9.62	0	10,489	0.00%
2022/04/18	33	9.67	5	9.79	9.59	28	10,461	0.27%
2022/04/15	5	9.93	88	9.98	9.94	-83	10,222	-0.81%
2022/04/14	6	10.19	44	10.10	10.05	-38	10,123	-0.38%
2022/04/13	12	10.01	6	10.03	10.00	6	9,836	0.06%
2022/04/12	0	0.00	2	10.05	10.05	-2	9,793	-0.02%
2022/04/11	4	10.25	24	10.09	10.10	-20	9,679	-0.21%
2022/04/08	148	10.22	124	10.37	10.35	24	9,514	0.25%	大買/大賣/
2022/04/07	50.9	10.05	63	10.06	9.96	-12.1	9,246	-0.13%
2022/04/06	12	10.45	29	10.45	10.50	-17	8,898	-0.19%
2022/04/01	55.5	10.30	23	10.25	10.35	32.5	8,592	0.38%
2022/03/31	61	10.07	11	10.05	10.05	50	8,145	0.61%
2022/03/30	5	9.96	7	10.04	10.00	-2	7,978	-0.03%
2022/03/29	70	10.01	32	9.98	9.92	38	7,810	0.49%
2022/03/28	50	9.98	14	10.01	10.10	36	7,491	0.48%
2022/03/25	37	9.98	1	10.05	9.95	36	7,206	0.50%
2022/03/24	8	9.93	1	9.99	9.92	7	6,972	0.10%
2022/03/23	18	9.97	36	10.00	9.84	-18	6,748	-0.27%
2022/03/22	31	9.77	46.3	9.64	9.93	-15.3	6,242	-0.24%
2022/03/21	2.1	9.39	3	9.37	9.45	-0.9	5,578	-0.02%
2022/03/18	6.1	9.29	32	9.30	9.43	-25.9	5,365	-0.48%
2022/03/17	12	9.23	19	9.25	9.21	-7	5,096	-0.14%
2022/03/16	20	9.23	16	9.21	9.16	4	4,895	0.08%
2022/03/15	10	8.96	2	8.98	8.98	8	4,458	0.18%
2022/03/14	0	0.00	8	8.99	9.04	-8	4,482	-0.18%
2022/03/11	0	0.00	3	8.84	8.88	-3	4,409	-0.07%
2022/03/08	21.1	8.68	1	8.65	8.62	20.1	4,394	0.46%
2022/03/07	15	8.74	0	0.00	8.74	15	4,350	0.34%
2022/03/03	1	8.96	0	0.00	8.94	1	4,400	0.02%
2022/02/25	40	8.80	0	0.00	8.82	40	4,520	0.88%
2022/02/24	1	8.80	0	0.00	8.82	1	4,541	0.02%
2022/02/23	0	8.95	0	0.00	8.96	0	4,488	0.00%
2022/02/22	2	8.91	0	0.00	8.97	2	4,553	0.04%
2022/02/21	0	0.00	10	9.07	9.06	-10	4,643	-0.22%
2022/02/17	7	9.00	0	0.00	9.01	7	4,684	0.15%
2022/02/16	3	9.02	3	9.03	9.05	0	4,789	0.00%
2022/02/15	5	9.04	3	9.07	8.97	2	4,826	0.04%
2022/02/14	27	9.03	0	0.00	9.02	27	4,875	0.55%
2022/02/11	2	9.14	0	0.00	9.11	2	5,013	0.04%
2022/02/10	0	0.00	2	9.10	9.12	-2	5,190	-0.04%
2022/02/09	0	9.09	31	9.14	9.14	-31	5,533	-0.56%
2022/02/07	1	8.87	0	0.00	8.97	1	6,221	0.02%
2022/01/25	12	8.75	0	0.00	8.80	12	6,280	0.19%
2022/01/20	0	0.00	11	9.14	9.14	-11	6,118	-0.18%
2022/01/18	50	9.05	600	9.11	9.05	-550	6,058	-9.08%	大賣/鉅額交易
2022/01/17	660	9.17	0	0.00	9.14	660	5,960	11.07%	大買/鉅額交易
2022/01/14	0	0.00	13	9.12	9.19	-13	5,781	-0.22%
2022/01/13	11	9.17	15	9.14	9.18	-4	5,749	-0.07%
2022/01/11	50	8.92	0	0.00	8.92	50	5,476	0.91%
2022/01/05	0	0.00	1	8.98	8.99	-1	5,465	-0.02%
2022/01/04	0	0.00	10	8.95	8.95	-10	5,528	-0.18%
2021/12/29	21	9.04	5	9.05	9.07	16	5,467	0.29%
2021/12/27	1	8.91	1.5	8.94	8.92	-0.5	5,360	-0.01%
2021/12/23	0	0.00	5	8.83	8.85	-5	5,377	-0.09%
2021/12/22	3	8.83	0	0.00	8.83	3	5,383	0.06%
2021/12/20	2	8.84	0	0.00	8.82	2	5,426	0.04%
2021/12/16	2	8.84	0	0.00	8.81	2	5,501	0.04%
2021/12/15	0	0.00	2	8.79	8.80	-2	5,552	-0.04%
2021/12/13	0	0.00	15	8.87	8.89	-15	5,754	-0.26%
2021/12/09	1	8.87	1	8.88	8.86	0	5,909	0.00%
2021/12/08	8	8.90	3	8.90	8.85	5	6,237	0.08%
2021/12/06	0	0.00	1	8.75	8.79	-1	6,230	-0.02%
2021/12/03	1	8.81	0	0.00	8.78	1	6,265	0.02%
2021/12/01	5	8.80	0	0.00	8.83	5	6,299	0.08%
2021/11/26	5	8.94	0	0.00	8.88	5	6,453	0.08%
2021/11/24	0	9.05	2	9.04	9.03	-2	6,625	-0.03%
2021/11/23	0	0.00	10	9.02	8.98	-10	6,646	-0.15%
2021/11/22	3	9.11	6	9.08	9.08	-3	6,615	-0.05%
2021/11/19	0	0.00	7.1	9.14	9.12	-7.1	6,676	-0.11%
2021/11/18	3	9.12	0	0.00	9.12	3	6,635	0.05%
2021/11/17	0	0.00	4	8.97	9.00	-4	6,526	-0.06%
2021/11/16	8	9.00	0.5	8.95	8.95	7.5	6,510	0.12%
2021/11/15	9	8.99	15.1	9.01	8.94	-6.1	6,501	-0.09%
2021/11/12	6	9.09	21	9.10	9.08	-15	6,443	-0.23%
2021/11/11	23	9.18	6	9.14	9.09	17	6,459	0.26%
2021/11/10	2	9.28	11.2	9.21	9.13	-9.2	6,443	-0.14%
2021/11/09	17	9.11	1.5	9.06	9.07	15.5	6,288	0.25%
2021/11/08	18.2	9.22	64	9.30	9.15	-45.8	6,103	-0.75%
2021/11/05	121	9.33	57	9.31	9.39	64	5,776	1.11%	大買/
2021/11/04	15	9.02	38	9.00	9.01	-23	5,229	-0.44%
2021/11/03	7	8.81	6	8.87	8.91	1	5,085	0.02%
2021/11/02	5	8.84	1.2	8.87	8.80	3.9	5,014	0.08%
2021/11/01	0	8.87	1	8.85	8.88	-1	5,087	-0.02%
2021/10/29	0	8.77	0	0.00	8.78	0	5,051	0.00%
2021/10/28	1	8.79	0	0.00	8.83	1	5,142	0.02%
2021/10/27	1	8.77	0	0.00	8.77	1	5,165	0.02%
2021/10/26	0.1	8.76	0	0.00	8.76	0.1	5,186	0.00%
2021/10/25	3	8.73	0	0.00	8.76	3	5,189	0.06%
2021/10/22	7.3	8.88	2	8.86	8.83	5.3	5,213	0.10%
2021/10/21	2	8.85	8.2	8.89	9.04	-6.2	5,193	-0.12%
2021/10/20	0	0.00	1	8.67	8.69	-1	5,137	-0.02%
2021/10/14	0	0.00	0.3	8.60	8.58	-0.3	5,507	-0.01%
2021/10/13	11	8.58	0	0.00	8.55	11	5,578	0.20%
2021/10/08	0.2	8.47	0	0.00	8.48	0.2	5,674	0.00%
2021/10/06	2	8.27	0	0.00	8.25	2	5,905	0.03%
2021/10/05	0	0.00	1	8.26	8.40	-1	5,964	-0.02%
2021/10/04	2	8.47	0	0.00	8.37	2	6,067	0.03%
2021/10/01	8	8.59	0	0.00	8.53	8	6,069	0.13%
2021/09/27	4	8.69	0	0.00	8.70	4	6,439	0.06%
2021/09/22	1	8.68	0	0.00	8.64	1	6,740	0.01%
2021/09/17	12	9.07	2	9.04	9.08	10	6,739	0.15%
2021/09/16	2	9.07	31	9.11	9.03	-29	6,737	-0.43%
2021/09/15	1	9.08	2	9.12	9.08	-1	6,821	-0.01%
2021/09/13	7	9.07	2	9.10	9.11	5	6,740	0.07%
2021/09/10	10	8.96	10	8.97	8.96	0	6,525	0.00%
2021/09/09	1.1	8.85	0	0.00	8.84	1.1	6,543	0.02%
2021/09/08	0.5	8.83	0	0.00	8.83	0.5	6,607	0.01%
2021/09/07	0	0.00	4	8.87	8.84	-4	6,627	-0.06%
2021/09/06	10	8.83	0	0.00	8.83	10	6,657	0.15%
2021/09/03	0.6	8.94	0	0.00	8.91	0.6	6,667	0.01%
2021/09/01	0.1	8.97	0	0.00	8.95	0.1	6,683	0.00%
2021/08/31	1	8.94	44	8.90	8.98	-43	6,581	-0.65%
2021/08/30	10	8.83	0	0.00	8.92	10	6,577	0.15%
2021/08/27	0	0.00	1	8.74	8.74	-1	6,514	-0.02%
2021/08/20	4	8.29	0	0.00	8.24	4	7,203	0.06%
2021/08/19	2	8.32	0	0.00	8.32	2	7,253	0.03%
2021/08/17	9	8.54	3	8.46	8.46	6	7,572	0.08%
2021/08/16	4	8.66	2	8.67	8.63	2	7,608	0.03%
2021/08/13	0	0.00	1	8.82	8.80	-1	7,637	-0.01%
2021/08/11	0	0.00	3	8.91	8.83	-3	7,953	-0.04%
2021/08/10	6	8.93	0.7	8.95	8.90	5.3	8,251	0.06%
2021/08/09	0	0.00	2	8.90	8.91	-2	8,716	-0.02%
2021/08/06	0	0.00	20	8.88	8.88	-20	8,959	-0.22%
2021/08/04	1	8.94	0	0.00	8.88	1	10,142	0.01%
2021/08/03	0	0.00	5	8.90	8.88	-5	10,686	-0.05%
2021/08/02	5	8.80	5	8.76	8.78	0	10,861	0.00%
2021/07/30	15	8.74	0	0.00	8.71	15	11,124	0.13%
2021/07/28	0	0.00	5	8.75	8.74	-5	11,760	-0.04%
2021/07/23	1	8.82	22	8.86	8.90	-21	14,266	-0.15%
2021/07/22	1	8.65	2	8.67	8.63	-1	14,785	-0.01%
2021/07/21	22	8.71	2.1	8.68	8.65	19.9	15,431	0.13%
2021/07/20	20	8.83	0	0.00	8.80	20	16,210	0.12%
2021/07/19	5	8.90	0	0.00	8.91	5	18,742	0.03%
2021/07/14	3	8.82	6	8.77	8.75	-3	23,180	-0.01%
2021/07/13	34	8.89	9	8.89	8.85	25	23,790	0.11%
2021/07/12	0	0.00	8.2	8.97	8.96	-8.2	23,872	-0.03%
2021/07/09	8	8.99	0	0.00	8.97	8	24,263	0.03%
2021/07/08	0	0.00	2.1	9.05	9.05	-2.1	24,433	-0.01%
2021/07/07	0	0.00	4	9.07	9.04	-4	24,871	-0.02%
2021/07/06	1	9.04	0	0.00	9.06	1	25,186	0.00%
2021/07/05	4	9.04	21	9.03	9.04	-17	25,312	-0.07%
2021/07/02	0	0.00	6	9.02	9.01	-6	25,414	-0.02%
2021/07/01	1	9.13	6.3	9.04	9.00	-5.3	25,368	-0.02%
2021/06/30	0	0.00	4	8.99	8.94	-4	25,199	-0.02%
2021/06/29	2	8.90	0	9.00	8.90	2	25,170	0.01%
2021/06/28	11	8.99	16	9.01	8.99	-5	25,123	-0.02%
2021/06/25	4	9.05	5	9.12	9.03	-1	25,133	0.00%
2021/06/24	8	9.17	3	9.13	9.14	5	25,110	0.02%
2021/06/23	0	0.00	2	9.00	9.00	-2	25,005	-0.01%
2021/06/22	2	8.98	0.1	9.00	8.97	1.9	25,009	0.01%
2021/06/21	18	8.89	0	0.00	8.89	18	25,125	0.07%
2021/06/18	16	9.06	0	0.00	9.02	16	25,169	0.06%
2021/06/17	3	9.12	0	0.00	9.09	3	25,285	0.01%
2021/06/16	0	0.00	19	9.08	9.06	-19	25,458	-0.07%
2021/06/15	0	0.00	10	9.06	9.07	-10	25,985	-0.04%
2021/06/10	9	9.02	0	0.00	8.98	9	26,001	0.03%
2021/06/09	3	9.05	0	0.00	9.02	3	25,990	0.01%
2021/06/07	0	0.00	31	9.11	9.06	-31	26,055	-0.12%
2021/06/04	0	0.00	12	9.29	9.20	-12	25,989	-0.05%
2021/06/03	20	9.38	23	9.38	9.36	-3	25,963	-0.01%
2021/06/02	0	0.00	13	9.16	9.18	-13	25,793	-0.05%
2021/06/01	0	0.00	3	9.01	9.04	-3	25,615	-0.01%
2021/05/31	49.6	9.01	4	9.10	9.00	45.6	25,654	0.18%
2021/05/28	38	9.06	19	9.05	9.01	19	25,598	0.07%
2021/05/27	8	8.94	5	8.93	8.91	3	25,503	0.01%
2021/05/26	13	8.89	0	0.00	8.93	13	25,520	0.05%
2021/05/25	16	9.04	59	9.01	8.93	-43	25,292	-0.17%
2021/05/24	0	0.00	30	8.99	8.96	-30	25,310	-0.12%
2021/05/21	2	8.92	0	0.00	8.92	2	25,371	0.01%
2021/05/20	7	8.94	1	8.99	8.77	6	25,376	0.02%
2021/05/19	11	8.83	31	8.76	8.88	-20	25,292	-0.08%
2021/05/18	50	8.66	33.3	8.48	8.77	16.8	25,200	0.07%
2021/05/17	39	8.27	12	8.15	8.04	27	25,059	0.11%
2021/05/14	8	8.92	11	8.91	8.92	-3	24,531	-0.01%
2021/05/13	25	9.03	22	8.92	8.95	3	24,282	0.01%
2021/05/12	38	9.30	27	9.51	9.15	11	23,904	0.05%
2021/05/11	31	10.08	33	10.15	10.05	-2	23,032	-0.01%
2021/05/10	5	10.40	51	10.43	10.45	-46	22,545	-0.20%
2021/05/07	6	10.17	6.6	10.38	10.25	-0.6	22,474	0.00%
2021/05/06	18	10.42	6	10.12	10.20	12	22,267	0.05%
2021/05/05	16	10.25	32	10.20	10.15	-16	21,959	-0.07%
2021/05/04	25	10.16	67	10.14	9.98	-42	21,897	-0.19%
2021/05/03	55	10.58	113	10.48	10.40	-58	21,130	-0.27%	大賣/
2021/04/29	39	10.79	58	10.80	10.80	-19	20,756	-0.09%
2021/04/28	55	10.38	82	10.38	10.55	-27	19,900	-0.14%
2021/04/27	129	10.59	58	10.62	10.45	71	19,460	0.36%	大買/
2021/04/26	61	10.67	81	10.68	10.65	-20	19,166	-0.10%
2021/04/23	407	11.38	264.1	11.38	11.05	142.9	18,381	0.78%	大買/大賣/鉅額交易
2021/04/22	132	10.89	260.4	10.80	11.10	-128.4	16,093	-0.80%	大買/大賣/鉅額交易
2021/04/21	72	10.10	77	10.06	10.10	-5	13,194	-0.04%
2021/04/20	96	10.04	119	10.01	10.10	-23	12,851	-0.18%	大賣/
2021/04/19	30	9.77	57	9.89	9.90	-27	12,155	-0.22%
2021/04/16	19	9.54	21	9.51	9.51	-2	11,828	-0.02%
2021/04/15	103.1	9.48	29	9.51	9.51	74.1	11,929	0.62%	大買/
2021/04/14	8	9.10	98	9.19	9.28	-90	11,754	-0.77%
2021/04/13	59	9.38	60.2	9.39	9.18	-1.2	12,099	-0.01%
2021/04/12	62	9.26	42	9.26	9.32	20	11,918	0.17%
2021/04/09	19	9.11	80	9.10	9.10	-61	12,116	-0.50%
2021/04/08	7	9.06	15.4	9.05	9.05	-8.4	12,404	-0.07%
2021/04/07	10	9.00	5	8.95	9.00	5	13,048	0.04%
2021/04/06	3	8.88	7	8.89	8.90	-4	13,894	-0.03%
2021/04/01	13	8.92	10	8.87	8.89	3	14,778	0.02%
2021/03/30	55	8.96	40	8.96	8.96	15	15,499	0.10%
2021/03/29	20	8.91	27	8.91	8.93	-7	15,755	-0.04%
2021/03/26	43	8.80	0	0.00	8.83	43	16,693	0.26%
2021/03/25	24	8.71	7	8.71	8.70	17	16,838	0.10%
2021/03/24	26	8.73	1	8.75	8.71	25	16,979	0.15%
2021/03/23	8	8.84	3	8.87	8.82	5	16,972	0.03%
2021/03/22	33	8.92	1.8	8.90	8.91	31.2	17,138	0.18%
2021/03/19	3	9.01	12	9.07	9.01	-9	17,440	-0.05%
2021/03/18	42	9.19	13	9.20	9.16	29	18,251	0.16%
2021/03/17	10	8.97	100	8.97	8.96	-90	17,861	-0.50%
2021/03/16	12	8.97	6	8.98	9.00	6	18,116	0.03%
2021/03/15	14	8.97	1	8.99	8.96	13	18,643	0.07%
2021/03/11	5	9.06	20	9.06	9.06	-15	19,676	-0.08%
2021/03/10	0.6	9.05	5	9.04	9.00	-4.4	20,282	-0.02%
2021/03/09	0	0.00	21	9.02	8.96	-21	21,948	-0.10%
2021/03/08	15	8.97	0	9.00	8.92	15	23,443	0.06%
2021/03/05	2	8.96	0	0.00	8.95	2	26,014	0.01%
2021/03/04	1	9.03	0	0.00	9.01	1	27,208	0.00%
2021/03/03	1	9.05	25.1	9.00	9.04	-24.1	27,421	-0.09%
2021/03/02	4	9.09	0	0.00	8.96	4	27,600	0.01%
2021/02/26	2	8.97	6	8.98	9.09	-4	27,636	-0.01%
2021/02/25	2	9.00	10	8.99	9.03	-8	27,640	-0.03%
2021/02/24	21	9.02	0	0.00	8.96	21	27,639	0.08%
2021/02/23	23	9.08	0	0.00	9.13	23	27,486	0.08%
2021/02/22	27	9.02	77	9.02	9.01	-50	27,364	-0.18%
2021/02/19	18	8.96	6	8.97	8.99	12	27,316	0.04%
2021/02/18	15	8.97	25	8.95	9.01	-10	27,282	-0.04%
2021/02/17	37	8.88	1	8.95	8.91	36	27,204	0.13%
2021/02/05	3	8.63	0	0.00	8.57	3	27,010	0.01%
2021/02/04	20	8.60	10.5	8.61	8.63	9.5	27,083	0.04%
2021/02/03	0.1	8.58	6	8.55	8.59	-5.9	27,159	-0.02%
2021/02/02	0	0.00	11	8.49	8.57	-11	27,246	-0.04%
2021/02/01	21	8.43	0	0.00	8.47	21	27,357	0.08%
2021/01/29	13	8.46	4	8.59	8.34	9	27,278	0.03%
2021/01/28	5	8.65	4	8.71	8.64	1	27,095	0.00%
2021/01/26	24	8.85	0	0.00	8.80	24	26,952	0.09%
2021/01/25	0	0.00	5	8.89	8.99	-5	26,723	-0.02%
2021/01/22	23	8.90	2	8.94	8.94	21	26,656	0.08%
2021/01/21	23	9.35	15	9.22	9.04	8	26,503	0.03%
2021/01/20	40	8.96	9	8.89	8.97	31	26,179	0.12%
2021/01/19	46	9.18	8	9.27	9.20	38	25,958	0.15%
2021/01/18	15	8.94	0	0.00	8.98	15	25,545	0.06%
2021/01/15	15	9.01	2	9.10	9.08	13	25,420	0.05%
2021/01/14	16	9.19	0	0.00	9.14	16	25,126	0.06%
2021/01/13	29	9.34	6.5	9.28	9.29	22.5	24,880	0.09%
2021/01/12	15	9.29	0	0.00	9.25	15	24,771	0.06%
2021/01/11	26	9.54	61	9.56	9.51	-35	24,398	-0.14%
2021/01/08	13	9.76	8	9.78	9.78	5	24,098	0.02%
2021/01/07	9	9.98	0	0.00	9.94	9	23,797	0.04%
2021/01/06	43	9.89	184	9.91	9.79	-141	23,490	-0.60%	大賣/鉅額交易
2021/01/05	22	10.03	33	10.05	10.05	-11	22,877	-0.05%
2021/01/04	57	10.29	8	10.22	10.25	49	22,612	0.22%
2020/12/31	3	9.99	26	9.97	10.00	-23	22,054	-0.10%
2020/12/30	31	10.10	42	10.17	10.00	-11	21,622	-0.05%
2020/12/29	232.5	10.29	33.8	10.31	10.35	198.7	20,837	0.95%	大買/鉅額交易
2020/12/28	24.1	10.03	106	9.96	10.10	-81.9	19,890	-0.41%	大賣/
2020/12/25	20	9.74	50	9.76	9.70	-30	18,950	-0.16%
2020/12/24	66	9.63	20	9.68	9.60	46	18,625	0.25%
2020/12/23	2	9.47	23	9.43	9.48	-21	18,262	-0.11%
2020/12/22	154	9.72	66.4	9.59	9.39	87.6	18,028	0.49%	大買/
2020/12/21	59	9.32	68	9.32	9.31	-9	17,152	-0.05%
2020/12/18	93	9.33	44	9.29	9.29	49	17,057	0.29%
2020/12/17	5	9.25	40	9.24	9.23	-35	17,001	-0.21%
2020/12/16	25	9.32	12	9.30	9.27	13	16,876	0.08%
2020/12/15	71	9.40	73	9.25	9.21	-2	16,610	-0.01%
2020/12/14	146	9.28	120	9.42	9.46	26	16,176	0.16%	大買/大賣/
2020/12/11	1	8.86	225	8.94	8.81	-224	15,284	-1.47%	大賣/鉅額交易
2020/12/10	7	8.96	12	8.99	8.90	-5	15,159	-0.03%
2020/12/09	41.4	8.89	52	8.85	8.92	-10.6	14,908	-0.07%
2020/12/08	30	8.77	26	8.80	8.70	4	14,513	0.03%
2020/12/07	32	9.17	20	9.19	9.12	12	13,856	0.09%
2020/12/04	25	9.21	61	9.24	9.28	-36	13,621	-0.26%
2020/12/03	137	9.73	196	9.43	9.28	-59	13,063	-0.45%	大買/大賣/
2020/12/02	50	9.62	198	9.47	9.65	-148	11,706	-1.26%	大賣/鉅額交易
2020/12/01	328	9.22	88	9.04	9.10	240	10,290	2.33%	大買/鉅額交易
2020/11/30	94	8.65	100	8.92	8.99	-6	7,751	-0.08%
2020/11/27	28	8.10	16	8.10	8.18	12	6,575	0.18%
2020/11/26	64	8.00	12	8.01	8.04	52	6,331	0.82%
2020/11/25	11	7.85	2	7.86	7.88	9	6,286	0.14%
2020/11/24	5	7.76	20	7.77	7.76	-15	6,251	-0.24%
2020/11/23	0	0.00	15	7.69	7.71	-15	6,323	-0.24%
2020/11/19	10	7.70	0	0.00	7.68	10	6,397	0.16%
2020/11/18	0	0.00	6	7.64	7.67	-6	6,408	-0.09%
2020/11/17	7	7.57	0	0.00	7.59	7	6,565	0.11%
2020/11/13	5	7.60	100	7.60	7.60	-95	6,831	-1.39%
2020/11/12	1	7.74	1	7.62	7.61	0	7,017	0.00%
2020/11/11	0	0.00	7	7.74	7.74	-7	7,425	-0.09%
2020/11/10	0	0.00	20	7.65	7.63	-20	7,482	-0.27%
2020/11/09	0	0.00	1	7.59	7.64	-1	7,573	-0.01%
2020/11/06	1	7.44	0	0.00	7.44	1	7,658	0.01%
2020/11/03	0	0.00	21	7.39	7.41	-21	8,113	-0.26%
2020/11/02	0	7.35	1	7.34	7.34	-1	8,148	-0.01%
2020/10/28	0	0.00	20	7.51	7.48	-20	8,244	-0.24%
2020/10/20	0	0.00	3	7.48	7.44	-3	8,500	-0.04%
2020/10/19	3	7.50	0	0.00	7.52	3	8,745	0.03%
2020/10/13	1	7.55	2	7.56	7.55	-1	9,202	-0.01%
2020/10/12	1	7.61	0	0.00	7.63	1	9,177	0.01%
2020/10/08	11	7.65	0	0.00	7.64	11	9,236	0.12%
2020/10/07	9	7.65	0	0.00	7.63	9	9,282	0.10%
2020/10/06	18	7.57	12.8	7.56	7.58	5.2	9,364	0.06%
2020/09/30	3	7.55	0	0.00	7.54	3	9,557	0.03%
2020/09/29	8	7.60	0	0.00	7.55	8	9,636	0.08%
2020/09/28	2	7.70	0	0.00	7.73	2	9,611	0.02%
2020/09/25	1	7.57	10	7.39	7.46	-9	9,578	-0.09%
2020/09/24	4	7.58	8	7.52	7.51	-4	9,479	-0.04%
2020/09/23	7	7.85	0	0.00	7.79	7	9,314	0.08%
2020/09/22	17	8.12	20	8.14	8.09	-3	9,202	-0.03%
2020/09/21	0	0.00	50	8.23	8.25	-50	9,054	-0.55%
2020/09/18	30	8.29	2	8.28	8.24	28	9,018	0.31%
2020/09/17	31	8.29	5	8.23	8.26	26	8,992	0.29%
2020/09/16	1	8.23	0	0.00	8.20	1	8,960	0.01%
2020/09/15	2	8.32	1	8.31	8.31	1	8,881	0.01%
2020/09/14	7	8.34	2	8.38	8.34	5	8,859	0.06%
2020/09/11	2	8.34	67	8.34	8.34	-65	8,839	-0.74%
2020/09/10	3	8.41	7	8.40	8.39	-4	8,717	-0.05%
2020/09/09	78	8.35	0	0.00	8.32	78	8,627	0.90%
2020/09/08	10	8.30	1	8.32	8.29	9	8,513	0.11%
2020/09/07	37	8.39	5	8.32	8.30	32	8,457	0.38%
2020/09/04	4	8.19	24	8.20	8.16	-20	8,184	-0.24%
2020/09/02	3	8.08	0	0.00	8.08	3	8,035	0.04%
2020/09/01	11	8.19	0	0.00	8.16	11	8,047	0.14%
2020/08/31	3	8.22	1	8.30	8.17	2	8,022	0.02%
2020/08/28	0	0.00	1	8.13	8.12	-1	7,868	-0.01%
2020/08/27	0	0.00	9	8.12	8.10	-9	7,843	-0.11%
2020/08/26	1	8.01	0	0.00	8.00	1	7,693	0.01%
2020/08/25	2	8.04	0	0.00	8.01	2	7,963	0.03%
2020/08/24	1	7.90	0	0.00	7.97	1	7,889	0.01%
2020/08/21	10	8.04	0	0.00	7.95	10	7,870	0.13%
2020/08/20	6	7.77	4	7.87	7.77	2	7,681	0.03%
2020/08/19	1	8.14	1	8.13	8.10	0	7,487	0.00%
2020/08/18	3	8.09	7	8.06	8.11	-4	7,395	-0.05%
2020/08/17	2	8.07	3	8.12	8.15	-1	7,234	-0.01%
2020/08/14	5	7.72	1	7.81	7.84	4	6,715	0.06%
2020/08/13	3	7.92	0	0.00	7.77	3	6,556	0.05%
2020/08/12	3	8.12	3	8.03	8.01	0	6,386	0.00%
2020/08/11	1	7.91	0	0.00	8.00	1	6,152	0.02%
2020/08/10	0	0.00	7	7.96	7.99	-7	6,005	-0.12%
2020/08/03	0	0.00	1	7.50	7.53	-1	5,657	-0.02%
2020/07/30	1	7.45	0	0.00	7.45	1	5,661	0.02%
2020/07/28	1	7.36	12	7.30	7.26	-11	5,673	-0.19%
2020/07/27	0	0.00	10	7.58	7.36	-10	5,707	-0.18%
2020/07/24	10	7.59	0	0.00	7.57	10	5,689	0.18%
2020/07/23	15	7.70	31	7.74	7.73	-16	5,572	-0.29%
2020/07/22	0	0.00	1	7.53	7.52	-1	5,354	-0.02%
2020/07/21	5	7.45	11	7.41	7.44	-6	5,245	-0.11%
2020/07/20	1	7.39	0	0.00	7.41	1	5,264	0.02%
2020/07/17	14	7.46	1	7.51	7.39	13	5,250	0.25%
2020/07/16	0	0.00	1	7.25	7.25	-1	4,937	-0.02%
2020/07/15	4	7.23	4	7.20	7.18	0	4,939	0.00%
2020/07/14	2	7.30	20	7.25	7.28	-18	4,911	-0.37%
2020/07/13	11	7.40	0	0.00	7.39	11	4,844	0.23%
2020/07/10	2	7.31	1	7.31	7.23	1	4,793	0.02%
2020/07/08	2	7.25	1	7.27	7.26	1	4,709	0.02%
2020/07/07	1	7.17	4	7.17	7.17	-3	4,781	-0.06%
2020/07/06	1	7.18	21	7.11	7.17	-20	4,927	-0.41%
2020/07/03	1	7.08	2	7.08	7.07	-1	4,996	-0.02%
2020/07/01	4	7.08	1	7.12	7.07	3	5,102	0.06%
2020/06/30	0	0.00	1	7.10	7.10	-1	5,143	-0.02%
2020/06/22	36	7.19	0	0.00	7.17	36	5,351	0.67%
2020/06/18	1	7.10	0	0.00	7.09	1	5,601	0.02%
2020/06/17	0	0.00	1	7.08	7.08	-1	5,608	-0.02%
2020/06/12	4	6.86	0	0.00	6.87	4	5,879	0.07%
2020/06/11	2	6.99	1	7.08	6.96	1	5,947	0.02%
2020/06/10	1	7.17	0	0.00	7.14	1	6,000	0.02%
2020/06/08	0	0.00	1	7.15	7.12	-1	6,344	-0.02%
2020/06/03	0	0.00	1	6.96	6.97	-1	6,333	-0.02%
2020/06/01	0	0.00	10	6.91	6.83	-10	6,223	-0.16%
2020/05/28	0	0.00	1	6.74	6.74	-1	5,929	-0.02%
2020/05/21	1	6.88	0	0.00	6.88	1	6,019	0.02%
2020/05/19	5	6.91	0	0.00	6.94	5	5,998	0.08%
2020/05/18	0	0.00	1	6.75	6.75	-1	5,956	-0.02%
2020/05/14	1	6.80	12	6.78	6.78	-11	5,935	-0.19%
2020/05/12	3	6.92	40	6.91	6.94	-37	5,920	-0.62%
2020/05/08	0	0.00	0.3	6.90	6.93	-0.3	5,884	0.00%
2020/05/06	6	6.86	0	0.00	6.83	6	5,876	0.10%
2020/05/05	11	6.94	3	6.90	6.91	8	5,872	0.14%
2020/05/04	31	6.98	0	0.00	6.90	31	5,870	0.53%
2020/04/30	0	0.00	1	7.13	7.12	-1	5,819	-0.02%
2020/04/28	1	6.89	0	0.00	6.90	1	5,713	0.02%
2020/04/27	0	6.80	0	0.00	6.83	0	5,776	0.00%
2020/04/23	0	0.00	1	6.71	6.71	-1	5,712	-0.02%
2020/04/22	0	0.00	0.5	6.56	6.58	-0.5	5,635	-0.01%
2020/04/21	1	6.71	60	6.46	6.42	-59	5,594	-1.05%
2020/04/17	61	6.93	0	0.00	6.79	61	5,616	1.09%
2020/04/16	0	0.00	1	6.75	6.88	-1	5,638	-0.02%
2020/04/15	10	6.97	0	0.00	6.84	10	5,639	0.18%
2020/04/14	0	0.00	33	6.78	6.83	-33	5,629	-0.59%
2020/04/13	3	6.78	1	6.80	6.75	2	5,567	0.04%
2020/04/10	0	0.00	3	6.66	6.70	-3	5,539	-0.05%
2020/04/09	2	6.33	7	6.30	6.38	-5	5,416	-0.09%
2020/04/08	0	0.00	1	6.14	6.15	-1	5,245	-0.02%
2020/04/07	3	6.00	0	0.00	6.01	3	5,144	0.06%
2020/04/06	0	0.00	1	5.95	5.96	-1	5,128	-0.02%
2020/04/01	6	5.87	0	0.00	5.89	6	5,113	0.12%
2020/03/31	0	0.00	3	5.83	5.85	-3	5,206	-0.06%
2020/03/27	0	0.00	10	5.79	5.67	-10	5,126	-0.20%
2020/03/24	0	0.00	35	5.40	5.32	-35	4,822	-0.73%
2020/03/23	0	0.00	8	5.31	5.33	-8	4,739	-0.17%
2020/03/20	13	5.20	8	5.27	5.28	5	4,751	0.11%
2020/03/19	20	5.12	0	0.00	5.00	20	4,683	0.43%
2020/03/16	10	5.83	0	0.00	5.74	10	4,318	0.23%
2020/03/13	8	5.84	10	5.97	6.04	-2	4,255	-0.05%
2020/03/12	4	6.53	0	0.00	6.47	4	3,951	0.10%
2020/03/11	56	6.99	0	0.00	6.95	56	3,824	1.46%
2020/03/10	3	6.93	0	0.00	6.98	3	3,811	0.08%
2020/03/06	1	7.20	0	0.00	7.16	1	3,764	0.03%
2020/03/04	0	0.00	1	7.21	7.21	-1	3,788	-0.03%
2020/03/03	10	7.24	0	0.00	7.24	10	3,782	0.26%
2020/03/02	0	0.00	6	7.04	7.13	-6	3,735	-0.16%
2020/02/27	5	7.08	0	0.00	7.09	5	3,693	0.14%
2020/02/13	0	7.32	0	0.00	7.32	0	4,175	0.00%
2020/02/12	0	7.31	0	0.00	7.33	0	4,221	0.00%
2020/02/11	1	7.28	0	0.00	7.29	1	4,272	0.02%
2020/02/07	0	0.00	5	7.28	7.24	-5	4,315	-0.12%
2020/02/05	0	0.00	5	7.26	7.26	-5	4,453	-0.11%
2020/02/04	10	7.24	0	0.00	7.25	10	4,452	0.22%
2020/02/03	10	7.15	0	0.00	7.18	10	4,517	0.22%
2020/01/31	4	7.23	4	7.29	7.36	0	4,556	0.00%
2020/01/15	2	7.72	0	0.00	7.72	2	4,962	0.04%
2020/01/13	40	7.76	0	0.00	7.80	40	5,487	0.73%
2020/01/09	6	7.50	0	0.00	7.58	6	5,929	0.10%
2019/12/31	1	7.79	3	7.78	7.78	-2	6,524	-0.03%
2019/12/30	2	7.85	0	0.00	7.82	2	6,548	0.03%
2019/12/27	20	7.80	0	0.00	7.88	20	6,530	0.31%
2019/12/26	21	7.80	0	0.00	7.80	21	6,496	0.32%
2019/12/25	0	0.00	10	7.90	7.85	-10	6,381	-0.16%
2019/12/19	0	0.00	1	7.93	7.93	-1	6,953	-0.01%
2019/12/18	50	7.94	0	0.00	7.93	50	7,066	0.71%
2019/12/16	0	0.00	2	7.89	7.88	-2	7,097	-0.03%
2019/12/12	10	7.87	0	0.00	7.89	10	7,062	0.14%
2019/12/06	4	7.79	0	0.00	7.79	4	7,243	0.06%
2019/12/05	1	7.74	0	0.00	7.74	1	7,338	0.01%
2019/12/04	1	7.66	1	7.71	7.71	0	7,360	0.00%
2019/11/29	1	7.83	4	7.82	7.82	-3	7,393	-0.04%
2019/11/27	0	0.00	3	7.86	7.85	-3	7,460	-0.04%
2019/11/26	5	7.84	3	7.87	7.87	2	7,466	0.03%
2019/11/25	1	7.82	0	0.00	7.85	1	7,518	0.01%
2019/11/22	1	7.84	2	7.83	7.78	-1	7,534	-0.01%
2019/11/21	2	7.77	14	7.81	7.77	-12	7,518	-0.16%
2019/11/20	0	0.00	0.3	7.81	7.82	-0.3	7,471	0.00%
2019/11/19	1	7.81	0	0.00	7.81	1	7,475	0.01%
2019/11/18	1	7.84	0	0.00	7.82	1	7,452	0.01%
2019/11/15	0	0.00	6	7.85	7.82	-6	7,458	-0.08%
2019/11/14	0	0.00	1	7.81	7.81	-1	7,480	-0.01%
2019/11/13	2	7.92	1	7.92	7.93	1	7,334	0.01%
2019/11/12	18	7.93	18	7.93	7.90	0	7,328	0.00%
2019/11/11	0	0.00	3	7.90	7.85	-3	7,017	-0.04%
2019/11/07	0	0.00	2	8.12	8.07	-2	6,864	-0.03%
2019/11/06	1	8.13	0	0.00	8.09	1	6,830	0.01%
2019/10/31	4	8.13	5	8.20	8.12	-1	6,873	-0.01%
2019/10/30	0	0.00	1	8.27	8.26	-1	6,817	-0.01%
2019/10/29	3	8.22	0	0.00	8.18	3	6,717	0.04%
2019/10/28	5	8.28	3	8.26	8.24	2	6,664	0.03%
2019/10/24	0	0.00	155	8.34	8.31	-155	6,553	-2.37%	大賣/鉅額交易
2019/10/23	4	8.36	7.1	8.37	8.35	-3.1	6,464	-0.05%
2019/10/22	1	8.31	0	0.00	8.30	1	6,240	0.02%
2019/10/21	7	8.41	13	8.35	8.39	-6	6,043	-0.10%
2019/10/18	1	8.12	250	8.13	8.11	-249	5,680	-4.38%	大賣/鉅額交易
2019/10/17	3	8.21	0	0.00	8.16	3	5,470	0.05%
2019/10/16	2	8.04	0	0.00	8.00	2	5,140	0.04%
2019/10/15	2	8.04	8	8.03	8.03	-6	4,854	-0.12%
2019/10/14	0	0.00	10	7.95	7.98	-10	4,692	-0.21%
2019/10/09	2	7.73	0	0.00	7.74	2	4,526	0.04%
2019/10/02	2	7.75	0	0.00	7.75	2	4,330	0.05%
2019/09/26	9	8.24	10	8.12	7.85	-1	4,203	-0.02%
2019/09/24	3	7.95	0	0.00	7.96	3	3,862	0.08%
2019/09/23	20	8.09	0	0.00	8.08	20	3,883	0.51%
2019/09/20	0	0.00	15	7.97	7.98	-15	3,788	-0.40%
2019/09/19	0	0.00	8	7.89	7.87	-8	3,707	-0.22%
2019/09/18	1	7.88	0	0.00	7.88	1	3,738	0.03%
2019/09/17	2	7.91	0	0.00	7.91	2	3,758	0.05%
2019/09/12	2	7.96	0	0.00	7.96	2	3,816	0.05%
2019/09/11	14	7.93	0	0.00	7.93	14	3,786	0.37%
2019/09/10	5	7.81	0	0.00	7.81	5	3,703	0.14%
2019/09/09	10	7.85	1	7.80	7.74	9	3,659	0.25%
2019/09/06	1	7.69	0	0.00	7.70	1	3,593	0.03%
2019/08/29	0	0.00	1	7.50	7.47	-1	3,961	-0.03%
2019/08/28	1	7.55	1	7.55	7.52	0	4,102	0.00%
2019/08/27	10	7.45	0	0.00	7.35	10	4,141	0.24%
2019/08/16	20	7.36	0	0.00	7.39	20	5,558	0.36%
2019/08/07	20	7.36	0	0.00	7.35	20	7,187	0.28%
2019/08/05	0	0.00	400	7.28	7.28	-400	7,347	-5.44%	大賣/鉅額交易
2019/08/01	0	0.00	2	7.64	7.61	-2	7,314	-0.03%
2019/07/31	0	0.00	3	7.69	7.70	-3	7,304	-0.04%
2019/07/25	1	7.74	0	0.00	7.73	1	7,318	0.01%
2019/07/17	3	7.76	0	0.00	7.75	3	7,450	0.04%
2019/07/15	10	7.76	0	0.00	7.76	10	7,433	0.13%
2019/07/12	3	7.77	0	0.00	7.79	3	7,452	0.04%
2019/07/10	1	7.77	0	0.00	7.76	1	7,477	0.01%
2019/07/09	0	0.00	3	7.77	7.75	-3	7,459	-0.04%
2019/07/01	0	0.00	1	7.74	7.74	-1	7,880	-0.01%
2019/06/28	4	7.77	0	0.00	7.77	4	7,823	0.05%
2019/06/27	0	0.00	3	7.88	7.85	-3	8,061	-0.04%
2019/06/21	0	0.00	1	7.94	7.93	-1	8,445	-0.01%
2019/06/20	5	7.93	100	7.94	7.95	-95	8,447	-1.12%
2019/06/19	0	0.00	134	7.87	7.90	-134	8,452	-1.59%	大賣/鉅額交易
2019/06/18	10	7.86	218	7.83	7.82	-208	8,680	-2.40%	大賣/鉅額交易
2019/06/17	0	0.00	4	7.93	7.93	-4	8,662	-0.05%
2019/06/13	10	7.90	1	7.91	7.89	9	8,638	0.10%
2019/06/12	9	8.01	0	0.00	7.98	9	8,672	0.10%
2019/06/11	2	8.11	949	8.11	8.03	-947	8,608	-11.00%	大賣/鉅額交易
2019/06/06	10	8.31	10	8.34	8.32	0	8,348	0.00%
2019/06/05	0	0.00	3	8.34	8.33	-3	8,332	-0.04%
2019/06/04	2	8.34	1	8.34	8.32	1	8,312	0.01%
2019/05/30	0	0.00	21	8.42	8.41	-21	8,132	-0.26%
2019/05/29	15	8.44	12	8.39	8.37	3	8,110	0.04%
2019/05/28	7	8.61	10	8.55	8.32	-3	8,080	-0.04%
2019/05/27	0	0.00	5.2	8.48	8.53	-5.2	7,814	-0.07%
2019/05/24	4	8.43	14	8.39	8.42	-10	7,577	-0.13%
2019/05/23	8	8.28	7	8.32	8.36	1	7,470	0.01%
2019/05/22	2	8.22	0	0.00	8.31	2	7,281	0.03%
2019/05/21	4	8.21	12	8.21	8.21	-8	7,051	-0.11%
2019/05/20	0	0.00	2	8.15	8.21	-2	7,286	-0.03%
2019/05/17	12	8.25	1	8.22	8.08	11	7,178	0.15%
2019/05/16	0	0.00	3	8.08	8.11	-3	6,870	-0.04%
2019/05/15	1	8.02	0	0.00	7.90	1	6,430	0.02%
2019/05/09	5	7.90	10	7.89	7.91	-5	6,196	-0.08%
2019/05/08	0	0.00	1	7.82	7.82	-1	6,051	-0.02%
2019/05/06	1	7.72	1	7.72	7.73	0	6,037	0.00%
2019/05/03	1	7.84	5	7.85	7.85	-4	6,022	-0.07%
2019/05/02	0	0.00	5	7.83	7.83	-5	6,015	-0.08%
2019/04/30	3	7.79	3	7.80	7.80	0	6,014	0.00%
2019/04/24	1	7.82	0	0.00	7.82	1	6,492	0.02%
2019/04/23	50	7.78	5	7.90	7.90	45	6,436	0.70%
2019/04/22	0	0.00	7.6	7.75	7.75	-7.6	6,329	-0.12%
2019/04/19	5	7.73	1	7.73	7.71	4	6,337	0.06%
2019/04/18	5	7.77	10	7.76	7.71	-5	6,431	-0.08%
2019/04/17	0	7.78	0	0.00	7.83	0	6,925	0.00%
2019/04/16	0	0.00	5	7.77	7.75	-5	6,895	-0.07%
2019/04/12	6	7.79	0	0.00	7.78	6	6,931	0.09%
2019/04/09	0	0.00	3	7.86	7.88	-3	6,869	-0.04%
2019/04/08	11	7.82	1	7.82	7.79	10	6,865	0.15%
2019/04/03	0	0.00	200	7.65	7.69	-200	6,798	-2.94%	大賣/鉅額交易
2019/04/02	1	7.67	3	7.65	7.65	-2	6,776	-0.03%
2019/04/01	25	7.73	21	7.70	7.69	4	6,715	0.06%
2019/03/29	5	8.12	5	8.13	8.05	0	6,355	0.00%
2019/03/28	16	8.18	10	8.17	8.10	6	6,262	0.10%
2019/03/27	2	8.05	1	8.04	8.04	1	6,021	0.02%
2019/03/26	23	8.00	0	0.00	7.97	23	6,015	0.38%
2019/03/22	1	8.10	0	0.00	8.04	1	6,086	0.02%
2019/03/21	2	8.13	41	8.09	8.10	-39	6,148	-0.63%
2019/03/19	1	7.96	0	0.00	7.96	1	6,773	0.01%
2019/03/15	0	0.00	12	8.05	8.02	-12	7,059	-0.17%
2019/03/13	0	0.00	50	7.99	7.96	-50	7,344	-0.68%
2019/03/07	0	0.00	2	7.89	7.89	-2	7,872	-0.03%
2019/03/06	0	0.00	63	7.99	7.99	-63	7,971	-0.79%
2019/03/05	0	7.93	0	0.00	7.92	0	8,223	0.00%
2019/03/04	1	7.90	1	7.93	7.87	0	8,304	0.00%
2019/02/27	4	8.02	0	0.00	7.97	4	8,516	0.05%
2019/02/26	5	7.85	0	0.00	7.93	5	8,401	0.06%
2019/02/25	1	7.78	1	7.80	7.82	0	8,358	0.00%
2019/02/22	1	7.69	1	7.76	7.76	0	8,381	0.00%
2019/02/20	1	7.60	10	7.62	7.62	-9	8,327	-0.11%
2019/02/19	40	7.65	45	7.61	7.60	-5	8,298	-0.06%
2019/02/15	0	0.00	1	7.42	7.38	-1	7,936	-0.01%
2019/02/11	0	0.00	8	7.31	7.31	-8	7,783	-0.10%
2019/01/23	1	7.26	0	0.00	7.27	1	8,075	0.01%
2019/01/18	0	0.00	10	7.33	7.35	-10	8,687	-0.12%
2019/01/16	199	7.28	89	7.25	7.25	110	8,889	1.24%	大買/鉅額交易
2019/01/09	50	7.35	50	7.24	7.24	0	8,862	0.00%
2019/01/08	1	7.15	1	7.13	7.13	0	8,414	0.00%
2019/01/07	0	0.00	3	7.16	7.16	-3	8,585	-0.03%
2019/01/04	0	0.00	2	7.02	7.03	-2	8,734	-0.02%
2019/01/03	10	7.10	2	7.10	7.05	8	9,021	0.09%
2018/12/28	3	7.10	0	0.00	7.12	3	9,260	0.03%
2018/12/21	2	7.16	0	0.00	7.20	2	10,276	0.02%
2018/12/18	0	0.00	3	7.38	7.25	-3	11,362	-0.03%
2018/12/17	0	0.00	2	7.53	7.45	-2	11,321	-0.02%
2018/12/14	3	7.50	0	0.00	7.50	3	11,320	0.03%
2018/12/13	10	7.54	20	7.50	7.52	-10	11,287	-0.09%
2018/12/11	0	0.00	2	8.19	8.29	-2	10,664	-0.02%
2018/12/10	10	8.22	2	8.17	8.13	8	10,553	0.08%
2018/12/04	7	8.14	4	8.16	8.20	3	9,988	0.03%
2018/12/03	5	8.00	2	7.99	8.04	3	9,836	0.03%
2018/11/30	5	7.83	0	0.00	7.86	5	9,691	0.05%
2018/11/29	1	7.68	0	0.00	7.70	1	9,638	0.01%
2018/11/28	2	7.70	10	7.56	7.70	-8	9,597	-0.08%
2018/11/26	9	7.50	22	7.50	7.55	-13	9,548	-0.14%
2018/11/21	1	7.31	0	0.00	7.40	1	9,407	0.01%
2018/11/19	0	0.00	1.1	7.19	7.19	-1.1	9,304	-0.01%
2018/11/12	0	0.00	7	7.07	7.09	-7	9,455	-0.07%
2018/11/08	0	0.00	1	7.20	7.10	-1	9,583	-0.01%
2018/11/02	25	7.21	0	0.00	7.21	25	9,652	0.26%
2018/10/31	0	0.00	6	6.95	7.01	-6	9,652	-0.06%
2018/10/30	3	6.90	2	6.86	6.85	1	9,583	0.01%
2018/10/29	15	6.94	5	6.94	6.93	10	9,551	0.10%
2018/10/26	1	6.80	1	6.90	6.82	0	9,147	0.00%
2018/10/25	0	0.00	43	6.86	6.80	-43	9,128	-0.47%
2018/10/24	4	7.11	0	0.00	7.10	4	8,960	0.04%
2018/10/18	0	0.00	5	7.47	7.36	-5	8,767	-0.06%
2018/10/17	0	0.00	2	7.56	7.47	-2	8,701	-0.02%
2018/10/15	1	7.67	0	0.00	7.66	1	8,824	0.01%
2018/10/12	10	7.60	0	0.00	7.68	10	9,007	0.11%
2018/10/11	1	7.65	11	7.61	7.48	-10	9,183	-0.11%
2018/10/09	2	8.08	2	8.10	8.10	0	9,074	0.00%
2018/10/08	4	8.21	18	8.27	8.21	-14	8,964	-0.16%
2018/10/05	9	8.21	32	8.25	8.19	-23	9,038	-0.25%
2018/10/04	4	8.47	0	0.00	8.46	4	8,728	0.05%
2018/10/03	5	8.61	1	8.63	8.58	4	8,530	0.05%
2018/10/02	1	8.48	0	0.00	8.47	1	8,335	0.01%
2018/10/01	7	8.57	5	8.57	8.51	2	8,256	0.02%
2018/09/28	4	8.41	20	8.46	8.40	-16	8,133	-0.20%
2018/09/27	6	8.52	2	8.53	8.50	4	8,016	0.05%
2018/09/26	73	8.49	64	8.61	8.64	9	7,748	0.12%
2018/09/25	3	8.26	5	8.32	8.30	-2	7,072	-0.03%
2018/09/18	0	0.00	1.4	8.29	8.21	-1.4	7,072	-0.02%
2018/09/17	4	8.33	3	8.30	8.25	1	7,087	0.01%
2018/09/11	0	0.00	4	8.08	8.11	-4	7,327	-0.05%
2018/09/10	1	8.00	0	0.00	8.00	1	7,428	0.01%
2018/09/07	7	8.14	1	8.10	8.13	6	7,424	0.08%
2018/09/05	11	8.25	28.8	8.35	8.23	-17.8	7,897	-0.23%
2018/09/04	6	8.39	0	0.00	8.38	6	8,059	0.07%
2018/09/03	47	8.34	31	8.38	8.41	16	8,329	0.19%
2018/08/30	0	0.00	2	8.32	8.28	-2	10,720	-0.02%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/27	2	8.17	0	0.00	8.15	2	10,554	0.02%
2018/08/23	0	0.00	7	8.20	8.20	-7	10,594	-0.07%
2018/08/22	0	0.00	2	8.15	8.13	-2	10,833	-0.02%
2018/08/21	3	8.00	0	0.00	8.02	3	10,748	0.03%
2018/08/20	0	0.00	6	7.98	7.96	-6	10,771	-0.06%
2018/08/16	0	0.00	2	7.82	7.90	-2	10,867	-0.02%
2018/08/15	2	7.93	6	8.00	7.89	-4	10,872	-0.04%
2018/08/14	0	0.00	8	8.04	8.02	-8	10,793	-0.07%
2018/08/13	11	8.04	0.1	8.00	8.00	11	10,827	0.10%
2018/08/10	0	0.00	100	8.18	8.16	-100	10,844	-0.92%
2018/08/09	3	8.16	1	8.18	8.14	2	10,956	0.02%
2018/08/07	0	0.00	0	8.11	8.14	0	11,223	0.00%
2018/08/03	9	8.08	1	8.09	8.09	8	11,213	0.07%
2018/08/02	2	8.10	0	0.00	8.08	2	11,255	0.02%
2018/07/31	1	8.19	0	0.00	8.16	1	11,110	0.01%
2018/07/30	6	8.15	0	0.00	8.16	6	11,090	0.05%
2018/07/27	6.5	8.22	0	0.00	8.22	6.5	11,054	0.06%
2018/07/26	1	8.16	2	8.22	8.20	-1	10,997	-0.01%
2018/07/25	1	8.20	0	0.00	8.16	1	10,983	0.01%
2018/07/24	0	0.00	12	8.18	8.17	-12	10,971	-0.11%
2018/07/23	2	8.12	1	8.21	8.18	1	10,944	0.01%
2018/07/20	11	8.25	9	8.29	8.12	2	10,870	0.02%
2018/07/19	19	8.39	5	8.19	8.27	14	10,687	0.13%
2018/07/18	13	8.24	1.4	8.28	8.22	11.7	10,370	0.11%
2018/07/16	1	8.11	0	0.00	8.07	1	9,855	0.01%
2018/07/11	0	0.00	3	7.90	7.87	-3	9,810	-0.03%
2018/07/06	4	7.86	30	7.83	7.80	-26	9,904	-0.26%
2018/07/05	1	8.07	0	0.00	7.94	1	9,806	0.01%
2018/07/04	0	0.00	3	8.04	8.06	-3	9,853	-0.03%
2018/07/03	0	0.00	20	8.13	8.05	-20	9,980	-0.20%
2018/06/29	0	0.00	2	8.44	8.44	-2	10,225	-0.02%
2018/06/27	3	8.42	0	0.00	8.37	3	10,252	0.03%
2018/06/26	2	8.29	0	0.00	8.36	2	10,328	0.02%
2018/06/25	5	8.39	0	0.00	8.35	5	10,326	0.05%
2018/06/21	150	8.67	0	0.00	8.54	150	10,704	1.40%	大買/鉅額交易
2018/06/20	0	0.00	7	8.50	8.42	-7	10,683	-0.07%
2018/06/19	18	8.55	1	8.57	8.49	17	11,333	0.15%
2018/06/15	0	0.00	3	8.54	8.61	-3	11,238	-0.03%
2018/06/14	23	8.66	4	8.63	8.47	19	11,222	0.17%
2018/06/13	4	8.48	13	8.50	8.47	-9	10,993	-0.08%
2018/06/12	20	8.67	14	8.73	8.64	6	10,771	0.06%
2018/06/11	8	8.88	12	8.78	8.73	-4	10,531	-0.04%
2018/06/08	118	9.20	68	9.10	8.92	50	10,175	0.49%	大買/
2018/06/07	258	8.46	44.7	8.59	8.87	213.3	8,713	2.45%	大買/鉅額交易
2018/06/06	0	0.00	3	8.08	8.07	-3	7,642	-0.04%
2018/05/31	3	8.11	0	0.00	8.07	3	7,507	0.04%
2018/05/29	0	0.00	5	8.07	8.07	-5	7,164	-0.07%
2018/05/28	0	0.00	2	8.11	8.11	-2	7,127	-0.03%
2018/05/25	89	8.15	9	8.12	8.09	80	7,156	1.12%
2018/05/23	0	0.00	10	8.10	8.03	-10	7,161	-0.14%
2018/05/22	0	0.00	1	8.02	8.02	-1	7,111	-0.01%
2018/05/21	4	8.06	11	8.04	8.03	-7	7,114	-0.10%
2018/05/18	33	8.14	23	8.12	8.06	10	7,109	0.14%
2018/05/17	3	8.13	9	8.04	8.01	-6	7,002	-0.09%
2018/05/16	383	8.03	1	8.06	8.05	382	6,901	5.54%	大買/鉅額交易
2018/05/15	25	7.77	26	7.83	7.86	-1	6,949	-0.01%
2018/05/14	0	0.00	103	7.66	7.67	-103	7,059	-1.46%	大賣/鉅額交易
2018/05/09	0	0.00	5	7.65	7.60	-5	7,041	-0.07%
2018/05/04	0.9	7.53	0	0.00	7.56	0.9	7,139	0.01%
2018/04/19	5	7.69	5	7.69	7.64	0	7,971	0.00%
2018/04/17	3	7.71	4	7.61	7.56	-1	8,184	-0.01%
2018/04/16	11	7.82	32	7.77	7.75	-21	8,480	-0.25%
2018/04/13	0	0.00	1	7.85	7.83	-1	8,457	-0.01%
2018/04/11	0	0.00	43	7.87	7.85	-43	8,610	-0.50%
2018/04/10	0	0.00	8	7.92	7.85	-8	8,623	-0.09%
2018/04/09	1	7.93	0	0.00	7.92	1	8,635	0.01%
2018/04/03	10	8.11	2	8.14	8.10	8	8,562	0.09%
2018/04/02	22	8.24	12	8.23	8.21	10	8,524	0.12%
2018/03/31	0	0.00	0.8	7.95	8.00	-0.8	8,242	-0.01%
2018/03/30	12	8.07	3	8.12	8.00	9	8,262	0.11%
2018/03/28	1	7.98	22	7.89	7.90	-21	8,798	-0.24%
2018/03/27	25	8.16	21	8.13	8.04	4	9,280	0.04%
2018/03/26	123	8.00	20	7.85	7.98	103	9,156	1.12%	大買/鉅額交易
2018/03/23	252	7.90	11	7.89	7.83	241	9,115	2.64%	大買/鉅額交易
2018/03/22	45	8.00	77	7.95	8.00	-32	9,121	-0.35%
2018/03/20	0	0.00	7	7.50	7.54	-7	8,489	-0.08%
2018/03/19	8	7.48	5	7.58	7.48	3	8,517	0.04%
2018/03/16	3	7.52	0	0.00	7.51	3	8,721	0.03%
2018/03/15	0	0.00	3	7.66	7.63	-3	8,769	-0.03%
2018/03/14	0	0.00	4.1	7.61	7.62	-4.1	9,029	-0.04%
2018/03/13	2	7.52	44	7.57	7.58	-42	9,352	-0.45%
2018/03/12	32	7.61	11	7.60	7.55	21	9,652	0.22%
2018/03/09	0	0.00	5	7.42	7.37	-5	9,666	-0.05%
2018/03/08	0	0.00	5	7.41	7.39	-5	9,840	-0.05%
2018/03/07	3	7.34	0	0.00	7.33	3	10,000	0.03%
2018/03/01	2	7.47	0	0.00	7.53	2	12,874	0.02%
2018/02/27	39	7.55	0	0.00	7.53	39	13,039	0.30%
2018/02/26	0	0.00	6	7.67	7.63	-6	13,009	-0.05%
2018/02/23	20	7.76	6.3	7.63	7.63	13.7	13,066	0.10%
2018/02/12	0	0.00	3	7.35	7.36	-3	13,358	-0.02%
2018/02/09	11	7.05	0	0.00	7.23	11	13,289	0.08%
2018/02/08	10	7.27	3	7.29	7.30	7	13,227	0.05%
2018/02/07	8	7.45	0	0.00	7.35	8	13,237	0.06%
2018/02/06	2	7.27	11	7.02	7.10	-9	12,958	-0.07%
2018/01/30	19	7.80	0.4	7.78	7.78	18.6	12,816	0.14%
2018/01/29	3	7.77	2	7.78	7.78	1	12,873	0.01%
2018/01/26	0	0.00	15	7.82	7.81	-15	12,826	-0.12%
2018/01/25	11	7.80	0	0.00	7.86	11	12,795	0.09%
2018/01/24	11	7.80	21	7.77	7.79	-10	12,664	-0.08%
2018/01/23	22	7.87	0	0.00	7.84	22	12,586	0.17%
2018/01/22	5	7.87	10	7.84	7.85	-5	12,576	-0.04%
2018/01/19	9	7.97	20	8.00	7.96	-11	12,690	-0.09%
2018/01/18	44.8	8.09	6.5	8.12	8.09	38.3	12,489	0.31%
2018/01/17	12	8.15	0	0.00	8.15	12	12,403	0.10%
2018/01/16	0	0.00	9	8.16	8.18	-9	12,370	-0.07%
2018/01/15	0	0.00	2	8.14	8.14	-2	12,409	-0.02%
2018/01/12	0	0.00	4	8.09	8.10	-4	12,611	-0.03%
2018/01/11	7	8.15	5	8.10	8.10	2	12,525	0.02%
2018/01/10	130	8.23	22	8.31	8.21	108	12,433	0.87%	大買/鉅額交易
2018/01/09	4	8.17	1	8.20	8.16	3	12,092	0.02%
2018/01/08	260	8.24	8	8.17	8.16	252	12,073	2.09%	大買/鉅額交易
2018/01/05	15	8.11	14	8.09	8.09	1	11,977	0.01%
2018/01/04	9	8.17	0	0.00	8.15	9	11,951	0.08%
2018/01/03	5	8.27	480	8.26	8.17	-475	12,108	-3.92%	大賣/鉅額交易
2018/01/02	4	8.16	6	8.19	8.17	-2	12,291	-0.02%