中工 (2515)-富邦-新竹券商分點個股進出

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
18.00
漲跌
▲0.60
漲幅
+3.45%
成交量
176,675張
產業
上市營建類股
410人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－富邦-新竹券商分點個股進出

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-新竹券商分點個股進出
富邦-新竹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
2024/04/26	180.2	17.70	188	17.92	18.00	-7.9	51,423	-0.02%	大買/大賣/
2024/04/25	145.2	17.56	220	17.50	17.40	-74.8	48,615	-0.15%	大買/大賣/
2024/04/24	88	16.96	103.4	16.92	16.85	-15.4	45,880	-0.03%	大賣/
2024/04/23	198.5	16.80	173.6	16.67	16.85	24.9	44,270	0.06%	大買/大賣/
2024/04/22	392.2	17.46	311.4	17.88	16.70	80.8	41,457	0.19%	大買/大賣/
2024/04/19	459.8	16.97	204	16.87	17.45	255.8	35,762	0.72%	大買/大賣/鉅額交易
2024/04/18	122	15.90	82.5	16.49	16.80	39.5	30,884	0.13%	大買/
2024/04/17	20	15.21	33	15.22	15.30	-13	28,301	-0.05%
2024/04/16	36	15.16	12	15.14	15.15	24	28,186	0.09%
2024/04/15	36	15.99	5.1	16.01	15.85	31	27,466	0.11%
2024/04/12	12	15.95	23.2	15.97	16.00	-11.2	27,152	-0.04%
2024/04/11	37.2	15.93	44	15.90	15.90	-6.8	27,137	-0.03%
2024/04/10	85	16.29	35	16.28	16.00	50	26,713	0.19%
2024/04/09	125	16.28	111	16.46	16.60	14	25,244	0.06%	大買/大賣/
2024/04/08	21	16.11	22	16.11	16.05	-1	24,516	0.00%
2024/04/03	54	15.96	58	15.88	15.85	-4	24,017	-0.02%
2024/04/02	62	15.54	76.4	15.56	15.95	-14.4	22,330	-0.06%
2024/04/01	16	14.35	11	14.39	14.50	5	20,735	0.02%
2024/03/29	6	13.99	13	14.13	14.15	-7	20,935	-0.03%
2024/03/28	47	14.22	50.2	14.27	14.10	-3.2	21,398	-0.01%
2024/03/27	24	14.05	71.2	14.04	14.10	-47.2	22,234	-0.21%
2024/03/26	4.2	13.19	6.1	13.37	13.25	-1.9	23,712	-0.01%
2024/03/25	0	0.00	11	13.37	13.25	-11	26,259	-0.04%
2024/03/22	0	0.00	4	13.19	13.15	-4	27,720	-0.01%
2024/03/21	0.1	13.15	8.3	13.10	13.15	-8.2	27,945	-0.03%
2024/03/20	2	12.95	7	12.97	12.90	-5	28,800	-0.02%
2024/03/19	22	13.21	20	13.29	13.00	2	29,893	0.01%
2024/03/18	5	13.05	24	12.87	13.00	-19	30,791	-0.06%
2024/03/15	0	0.00	10	12.35	12.35	-10	30,495	-0.03%
2024/03/14	3	12.38	5	12.30	12.40	-2	30,438	-0.01%
2024/03/13	4	12.45	5	12.48	12.45	-1	30,265	0.00%
2024/03/12	2	12.70	2	12.60	12.65	0	30,117	0.00%
2024/03/11	5	12.60	8.5	12.60	12.65	-3.5	30,251	-0.01%
2024/03/08	8	12.81	13.2	12.72	12.65	-5.2	30,362	-0.02%
2024/03/07	62	12.81	36	13.05	12.85	26	30,125	0.09%
2024/03/06	70	12.66	75	12.74	12.80	-5	29,285	-0.02%
2024/03/05	4	12.33	2	12.28	12.35	2	28,783	0.01%
2024/03/04	0	0.00	1	12.30	12.25	-1	28,766	0.00%
2024/03/01	0	0.00	0.5	12.30	12.30	-0.5	28,842	0.00%
2024/02/29	3	12.18	103	12.30	12.20	-100	28,864	-0.35%	大賣/
2024/02/27	1	12.10	28	12.11	12.20	-27	28,906	-0.09%
2024/02/26	1	12.10	9	12.12	12.10	-8	28,985	-0.03%
2024/02/23	12	12.20	3	12.17	12.15	9	29,023	0.03%
2024/02/22	9	12.44	16	12.38	12.35	-7	28,860	-0.02%
2024/02/21	10	12.59	4	12.53	12.45	6	28,754	0.02%
2024/02/20	29.5	12.63	318	12.41	12.65	-288.5	28,512	-1.01%	大賣/鉅額交易
2024/02/19	464	12.21	148.3	12.18	12.35	315.8	28,234	1.12%	大買/大賣/鉅額交易
2024/02/16	120.3	12.64	0	0.00	12.65	120.3	27,363	0.44%	大買/鉅額交易
2024/02/15	104	12.60	104	12.75	12.75	0	27,067	0.00%	大買/大賣/
2024/02/05	0.5	12.40	6	12.30	12.35	-5.5	26,921	-0.02%
2024/02/02	0.3	12.30	10	12.40	12.40	-9.7	26,960	-0.04%
2024/02/01	4	12.30	0	0.00	12.35	4	27,142	0.01%
2024/01/31	2.2	12.34	0	0.00	12.30	2.2	27,368	0.01%
2024/01/30	0.5	12.40	3	12.50	12.40	-2.5	28,043	-0.01%
2024/01/29	1	12.50	0	0.00	12.50	1	28,175	0.00%
2024/01/26	0	0.00	0.2	12.45	12.35	-0.2	28,186	0.00%
2024/01/25	18	12.39	0	0.00	12.35	18	28,249	0.06%
2024/01/24	1	12.45	1	12.60	12.50	0	28,289	0.00%
2024/01/23	0	0.00	10	12.65	12.60	-10	28,540	-0.04%
2024/01/22	3	12.52	1	12.55	12.55	2	28,702	0.01%
2024/01/19	6	12.60	2	12.60	12.55	4	28,705	0.01%
2024/01/18	8	12.34	40	12.55	12.40	-32	28,909	-0.11%
2024/01/17	2	12.35	10	12.60	12.35	-8	29,536	-0.03%
2024/01/16	11	12.66	93	12.60	12.55	-82	29,497	-0.28%
2024/01/15	5	12.82	3	12.93	12.90	2	29,638	0.01%
2024/01/12	10.1	13.00	11	12.91	12.85	-0.9	29,921	0.00%
2024/01/11	15	12.93	3	13.05	12.95	12	30,023	0.04%
2024/01/10	3.1	13.02	5	13.09	13.00	-1.9	30,465	-0.01%
2024/01/09	0	0.00	14	13.30	13.30	-14	31,549	-0.04%
2024/01/08	3	13.50	11.1	13.60	13.50	-8.1	33,909	-0.02%
2024/01/05	17.1	13.51	16	13.43	13.45	1.1	34,337	0.00%
2024/01/04	1	13.25	2	13.20	13.25	-1	33,995	0.00%
2024/01/03	9.4	13.36	33	13.45	13.35	-23.6	33,950	-0.07%
2024/01/02	12	13.48	10.1	13.60	13.50	1.9	33,608	0.01%
2023/12/29	14	13.45	6	13.33	13.30	8	33,103	0.02%
2023/12/28	14	13.31	210	13.35	13.30	-196	32,475	-0.60%	大賣/鉅額交易
2023/12/27	264	13.39	34	13.44	13.35	230	32,331	0.71%	大買/鉅額交易
2023/12/26	47	13.46	11	13.43	13.30	36	31,976	0.11%
2023/12/25	129	13.73	113	13.60	13.50	16	31,396	0.05%	大買/大賣/
2023/12/22	26	14.02	22	13.85	13.65	4	30,835	0.01%
2023/12/21	39	13.87	90	14.06	14.25	-51	29,300	-0.17%
2023/12/20	27	12.66	72	12.81	13.40	-45	26,328	-0.17%
2023/12/19	30	12.29	79.3	12.42	12.50	-49.3	23,347	-0.21%
2023/12/18	36.1	12.03	21	12.06	12.00	15.1	21,634	0.07%
2023/12/15	21	12.18	28.1	12.28	12.20	-7.1	21,265	-0.03%
2023/12/14	37	11.90	20	12.05	11.90	17	20,182	0.08%
2023/12/13	32.1	11.78	78	11.90	11.90	-45.9	18,847	-0.24%
2023/12/12	67	11.26	11	11.20	11.20	56	17,084	0.33%
2023/12/11	0	0.00	4	11.23	11.20	-4	17,000	-0.02%
2023/12/08	18	11.08	10	11.05	11.05	8	16,888	0.05%
2023/12/06	9	11.34	27	11.36	11.30	-18	16,755	-0.11%
2023/12/05	73	11.04	18	11.02	11.05	55	16,510	0.33%
2023/12/04	2	11.15	5.6	11.15	11.15	-3.6	16,371	-0.02%
2023/11/30	0	0.00	302	11.23	11.15	-302	16,280	-1.85%	大賣/鉅額交易
2023/11/29	304	11.23	0	0.00	11.15	304	16,185	1.88%	大買/鉅額交易
2023/11/28	15	11.25	5	11.30	11.25	10	16,196	0.06%
2023/11/27	0	0.00	5	11.20	11.15	-5	16,083	-0.03%
2023/11/24	1.1	11.31	1	11.25	11.25	0.1	15,994	0.00%
2023/11/22	1	11.40	3	11.55	11.40	-2	15,609	-0.01%
2023/11/21	3	11.40	0	11.35	11.35	3	15,480	0.02%
2023/11/20	2	11.30	2.1	11.40	11.25	-0.1	15,397	0.00%
2023/11/17	3	11.23	0.1	11.25	11.25	2.9	15,328	0.02%
2023/11/16	1	11.35	0	0.00	11.40	1	15,237	0.01%
2023/11/15	4	11.25	2	11.35	11.30	2	15,187	0.01%
2023/11/14	0.1	11.30	2	11.30	11.25	-1.9	15,093	-0.01%
2023/11/13	4	11.41	0	0.00	11.40	4	14,989	0.03%
2023/11/10	2	11.65	55.3	11.60	11.60	-53.3	14,931	-0.36%
2023/11/09	13.1	11.50	11	11.40	11.40	2.1	14,957	0.01%
2023/11/08	0.3	11.77	34	11.68	11.60	-33.7	14,866	-0.23%
2023/11/07	33	11.88	125.1	12.00	11.85	-92.1	14,658	-0.63%	大賣/
2023/11/06	16	11.83	3	11.77	11.80	13	14,042	0.09%
2023/11/03	6	11.75	12	11.79	11.80	-6	13,907	-0.04%
2023/11/02	0	0.00	1	11.75	11.75	-1	13,830	-0.01%
2023/11/01	5	11.60	39.3	11.67	11.65	-34.3	13,752	-0.25%
2023/10/31	17.3	11.77	7.1	11.73	11.70	10.2	13,695	0.07%
2023/10/30	5	11.70	5	11.79	11.75	0	13,471	0.00%
2023/10/27	25	11.74	17	11.77	11.70	8	13,285	0.06%
2023/10/26	7.1	11.70	1.2	11.81	11.70	5.9	13,200	0.04%
2023/10/25	21.1	11.82	44	11.98	11.95	-23	12,951	-0.18%
2023/10/24	5	11.60	8	11.63	11.65	-3	12,296	-0.02%
2023/10/23	14	11.58	15.6	11.64	11.60	-1.6	12,194	-0.01%
2023/10/20	7.2	11.26	5	11.30	11.35	2.2	11,877	0.02%
2023/10/19	8.1	11.62	136	11.55	11.60	-127.9	11,685	-1.09%	大賣/鉅額交易
2023/10/18	32	11.53	4	11.60	11.65	28	11,544	0.24%
2023/10/17	178	11.73	39	11.63	11.85	139	11,463	1.21%	大買/鉅額交易
2023/10/16	51.1	11.74	12	11.70	11.50	39.1	10,271	0.38%
2023/10/13	0	0.00	32	11.15	11.15	-32	8,274	-0.39%
2023/10/06	0	0.00	9	10.36	10.35	-9	7,902	-0.11%
2023/10/02	0	0.00	2	10.80	10.70	-2	8,479	-0.02%
2023/09/28	5	10.70	0.2	10.80	10.85	4.8	8,486	0.06%
2023/09/27	10	10.79	2	10.85	10.70	8	8,568	0.09%
2023/09/26	29	10.61	12	10.60	10.65	17	8,654	0.20%
2023/09/25	9	10.54	10.1	10.20	10.55	-1.1	8,588	-0.01%
2023/09/20	15	10.15	0	0.00	10.15	15	8,516	0.18%
2023/09/19	2	10.28	0	0.00	10.25	2	8,756	0.02%
2023/09/18	0	0.00	30.1	10.20	10.25	-30.1	8,775	-0.34%
2023/09/13	0	0.00	30	10.15	10.20	-30	9,227	-0.33%
2023/09/12	20	10.05	0	10.05	10.10	20	9,427	0.21%
2023/09/11	0	0.00	2	10.15	10.10	-2	9,656	-0.02%
2023/09/08	0	0.00	5.4	10.10	10.15	-5.4	9,926	-0.05%
2023/09/07	10	10.20	0	0.00	10.15	10	10,449	0.10%
2023/09/06	23	10.20	0	0.00	10.20	23	10,911	0.21%
2023/09/05	9	10.38	11.5	10.39	10.30	-2.5	11,595	-0.02%
2023/09/04	4	10.25	0	0.00	10.25	4	11,916	0.03%
2023/09/01	8	10.20	80	10.21	10.25	-72	12,849	-0.56%
2023/08/31	0	0.00	40	10.00	10.05	-40	13,943	-0.29%
2023/08/30	0	0.00	51	9.99	10.00	-51	14,946	-0.34%
2023/08/29	20	9.92	0	0.00	9.96	20	15,759	0.13%
2023/08/28	20	9.92	0	0.00	9.93	20	17,421	0.11%
2023/08/24	27	9.96	0.3	9.98	9.94	26.7	19,610	0.14%
2023/08/23	5	9.99	22	10.00	10.00	-17	19,664	-0.09%
2023/08/22	50	9.90	0	0.00	9.86	50	19,766	0.25%
2023/08/21	0	0.00	20	10.00	9.98	-20	19,727	-0.10%
2023/08/18	32	9.97	0	0.00	9.99	32	19,827	0.16%
2023/08/17	0	0.00	45	9.98	10.05	-45	19,946	-0.23%
2023/08/16	0.1	10.00	100	9.99	9.99	-99.9	20,106	-0.50%
2023/08/15	0	0.00	103.1	10.00	10.05	-103.1	20,136	-0.51%	大賣/鉅額交易
2023/08/14	46.1	9.82	80	9.81	9.73	-33.9	20,272	-0.17%
2023/08/11	0	0.00	20	9.99	10.05	-20	20,223	-0.10%
2023/08/10	18	10.00	18	10.00	9.98	0	20,361	0.00%
2023/08/09	1.1	10.11	0	0.00	10.10	1.1	20,352	0.01%
2023/08/08	7	10.25	2	10.25	10.20	5	20,371	0.02%
2023/08/07	0	0.00	1	10.20	10.25	-1	20,632	0.00%
2023/08/04	1	10.20	73.8	10.25	10.25	-72.8	20,669	-0.35%
2023/08/02	4.1	10.18	4	10.15	10.10	0.1	20,711	0.00%
2023/08/01	0	0.00	32.2	10.10	10.10	-32.2	20,679	-0.16%
2023/07/31	0.1	10.10	877	10.03	10.05	-876.9	20,887	-4.20%	大賣/鉅額交易
2023/07/27	536	10.00	110	10.04	10.05	426	20,931	2.04%	大買/大賣/鉅額交易
2023/07/26	63	9.88	5	9.90	9.85	58	20,931	0.28%
2023/07/25	81.1	9.91	541	9.90	9.90	-459.9	21,056	-2.18%	大賣/鉅額交易
2023/07/24	119.1	9.89	8	9.85	9.92	111.1	21,084	0.53%	大買/鉅額交易
2023/07/21	33.2	10.20	11	10.28	10.10	22.2	21,144	0.11%
2023/07/20	80	10.59	60	10.64	10.40	20	21,338	0.09%
2023/07/19	29.3	11.14	21	11.20	11.10	8.3	21,033	0.04%
2023/07/18	60.6	11.15	5	11.15	11.05	55.6	21,439	0.26%
2023/07/17	107.5	11.33	6	11.30	11.40	101.5	21,357	0.48%	大買/鉅額交易
2023/07/14	17	11.26	14	11.25	11.25	3	21,842	0.01%
2023/07/13	20	11.25	34.9	11.27	11.20	-14.9	22,637	-0.07%
2023/07/12	8	11.32	0	0.00	11.25	8	23,698	0.03%
2023/07/11	26	11.36	26.3	11.30	11.40	-0.3	25,030	0.00%
2023/07/10	17	11.14	10	11.25	11.15	7	27,997	0.03%
2023/07/07	84	11.17	3	11.12	11.15	81	28,977	0.28%
2023/07/06	5	11.26	5	11.26	11.30	0	29,222	0.00%
2023/07/05	35	11.39	37.3	11.37	11.30	-2.3	29,110	-0.01%
2023/07/04	17	11.11	0.5	11.15	11.10	16.5	28,899	0.06%
2023/07/03	0	0.00	13	11.25	11.20	-13	28,571	-0.05%
2023/06/30	35	11.08	3	11.15	11.10	32	28,511	0.11%
2023/06/29	23	11.10	3	11.05	11.10	20	28,513	0.07%
2023/06/28	4	11.00	0	0.00	10.95	4	28,445	0.01%
2023/06/27	7	10.93	0	0.00	10.95	7	28,408	0.02%
2023/06/26	15	11.23	0	0.00	11.20	15	28,144	0.05%
2023/06/21	1	11.20	10	11.25	11.25	-9	28,099	-0.03%
2023/06/20	3	11.18	0	0.00	11.15	3	27,961	0.01%
2023/06/19	2	11.20	9.5	11.25	11.20	-7.5	27,838	-0.03%
2023/06/16	6	11.25	1	11.35	11.25	5	27,719	0.02%
2023/06/15	5	11.20	0	0.00	11.20	5	27,555	0.02%
2023/06/14	3	11.27	11	11.25	11.20	-8	27,349	-0.03%
2023/06/13	8	11.40	13	11.34	11.40	-5	27,144	-0.02%
2023/06/12	875	11.58	0	0.00	11.55	875	26,812	3.26%	大買/鉅額交易
2023/06/09	23	11.50	70	11.49	11.50	-47	26,535	-0.18%
2023/06/08	33	11.21	15	11.31	11.25	18	25,848	0.07%
2023/06/07	87	11.42	178	11.79	11.35	-91	25,447	-0.36%	大賣/
2023/06/06	238	11.62	284	11.73	11.60	-46	24,502	-0.19%	大買/大賣/
2023/06/05	26	11.31	1,562	11.61	11.50	-1,536	23,277	-6.60%	大賣/鉅額交易
2023/06/02	42	11.28	49	11.32	11.20	-7	22,239	-0.03%
2023/06/01	1,846	11.42	63.3	11.30	11.30	1,782.7	21,415	8.32%	大買/鉅額交易
2023/05/31	118	11.24	362.6	11.36	11.45	-244.6	19,741	-1.24%	大買/大賣/鉅額交易
2023/05/30	1	10.15	12	10.36	10.45	-11	17,801	-0.06%
2023/05/29	2	10.25	12	10.25	10.25	-10	17,529	-0.06%
2023/05/26	18	10.28	0	0.00	10.20	18	17,501	0.10%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	3	10.37	0	0.00	10.40	3	17,345	0.02%
2023/05/22	2	10.40	9.1	10.60	10.60	-7.1	17,093	-0.04%
2023/05/19	0	0.00	10	10.40	10.35	-10	16,872	-0.06%
2023/05/18	5	10.35	42.1	10.35	10.40	-37.1	16,782	-0.22%
2023/05/17	10	10.31	15	10.35	10.30	-5	16,517	-0.03%
2023/05/16	0.1	10.35	4	10.39	10.35	-3.9	16,373	-0.02%
2023/05/15	3	10.13	0	0.00	10.15	3	16,191	0.02%
2023/05/12	0	0.00	3.2	10.20	10.25	-3.2	16,091	-0.02%
2023/05/11	7	10.17	0.1	10.20	10.10	6.9	16,037	0.04%
2023/05/10	1	10.45	6	10.39	10.45	-5	15,793	-0.03%
2023/05/09	8.1	10.33	18	10.29	10.30	-9.9	15,701	-0.06%
2023/05/08	13	10.40	14	10.40	10.40	-1	15,613	-0.01%
2023/05/05	14	10.40	26	10.46	10.50	-12	15,587	-0.08%
2023/05/04	3	10.38	0.3	10.45	10.40	2.7	15,334	0.02%
2023/05/03	3	10.33	14	10.30	10.35	-11	15,248	-0.07%
2023/05/02	0	0.00	2	10.35	10.35	-2	15,154	-0.01%
2023/04/28	2.1	10.40	6	10.50	10.45	-3.9	15,050	-0.03%
2023/04/27	18	10.30	0	0.00	10.25	18	14,811	0.12%
2023/04/26	11	10.10	5	10.20	10.30	6	14,661	0.04%
2023/04/25	8	10.11	29	10.19	10.05	-21	14,337	-0.15%
2023/04/24	5	10.35	0	0.00	10.35	5	13,900	0.04%
2023/04/21	58	10.06	61	10.24	10.15	-3	13,650	-0.02%
2023/04/20	61	10.50	24	10.60	10.40	37	12,939	0.29%
2023/04/19	195	10.51	119	10.60	10.55	76	12,420	0.61%	大買/大賣/
2023/04/18	194	10.83	73	10.86	10.85	121	11,589	1.04%	大買/鉅額交易
2023/04/17	104	11.18	215	11.09	11.30	-111	10,708	-1.04%	大買/大賣/鉅額交易
2023/04/14	621	10.78	73	10.80	10.80	548	9,511	5.76%	大買/鉅額交易
2023/04/13	207	11.18	247.1	11.27	11.15	-40.1	8,058	-0.50%	大買/大賣/
2023/04/12	66	10.22	685	10.35	10.60	-619	4,749	-13.03%	大賣/鉅額交易
2023/04/11	20	9.49	56.1	9.55	9.65	-36.1	3,528	-1.02%
2023/04/10	0	0.00	1	9.25	9.26	-1	3,173	-0.03%
2023/04/07	3	9.23	2	9.24	9.26	1	3,142	0.03%
2023/04/06	3.1	9.25	2	9.26	9.26	1.1	3,132	0.04%
2023/03/31	7	9.24	11	9.22	9.26	-4	3,061	-0.13%
2023/03/30	11	9.23	3	9.20	9.22	8	2,984	0.27%
2023/03/28	10	9.09	0	0.00	9.10	10	2,902	0.34%
2023/03/24	1	9.12	0	0.00	9.14	1	2,866	0.03%
2023/03/23	1	9.24	3	9.23	9.20	-2	2,819	-0.07%
2023/03/22	0	9.28	2	9.25	9.24	-2	2,791	-0.07%
2023/03/21	4	9.19	10.2	9.20	9.19	-6.2	2,745	-0.23%
2023/03/20	11	9.18	27	9.15	9.18	-16	2,736	-0.58%
2023/03/17	10	9.12	0	0.00	9.10	10	2,702	0.37%
2023/03/16	18	9.13	0	0.00	9.01	18	2,713	0.66%
2023/03/15	11	9.20	41	9.13	9.07	-30	2,623	-1.14%
2023/03/14	41	8.99	4	9.17	8.94	37	2,458	1.50%
2023/03/13	0	0.00	1	8.65	8.69	-1	2,228	-0.04%
2023/03/10	2	8.76	0	0.00	8.78	2	2,234	0.09%
2023/03/09	20	8.86	0	0.00	8.85	20	2,266	0.88%
2023/03/08	2	8.83	0	0.00	8.83	2	2,289	0.09%
2023/03/07	4	8.85	0	0.00	8.84	4	2,306	0.17%
2023/03/06	0	0.00	1.3	8.83	8.84	-1.3	2,309	-0.05%
2023/03/03	0	0.00	2	8.79	8.79	-2	2,306	-0.09%
2023/03/01	0	8.81	0	0.00	8.69	0	2,317	0.00%
2023/02/24	0	0.00	2	8.74	8.81	-2	2,289	-0.09%
2023/02/23	1	8.79	2.2	8.80	8.79	-1.2	2,235	-0.05%
2023/02/22	1	8.68	0	8.70	8.71	1	2,194	0.05%
2023/02/21	1	8.74	2	8.74	8.74	-1	2,183	-0.05%
2023/02/17	0	0.00	10	8.56	8.58	-10	2,220	-0.45%
2023/02/16	2	8.55	0	0.00	8.56	2	2,237	0.09%
2023/02/15	1	8.51	0	0.00	8.51	1	2,261	0.04%
2023/02/13	0	0.00	1	8.53	8.57	-1	2,250	-0.04%
2023/02/10	1	8.58	1	8.59	8.57	0	2,235	0.00%
2023/02/09	2	8.66	1	8.65	8.65	1	2,237	0.04%
2023/02/08	2	8.75	0.3	8.73	8.73	1.7	2,241	0.07%
2023/02/07	0	0.00	5	8.64	8.65	-5	2,200	-0.23%
2023/02/06	4	8.58	2	8.54	8.61	2	2,204	0.09%
2023/02/03	3	8.60	8	8.56	8.60	-5	2,185	-0.23%
2023/02/02	1	8.49	2	8.50	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	8	8.46	8.48	-8	2,125	-0.38%
2023/01/31	0	0.00	1	8.38	8.38	-1	2,102	-0.05%
2023/01/30	0	0.00	2	8.28	8.33	-2	2,109	-0.09%
2023/01/12	0	0.00	26	8.33	8.30	-26	2,373	-1.10%
2023/01/11	0	0.00	35	8.26	8.26	-35	2,365	-1.48%
2023/01/10	0.1	8.21	5	8.27	8.22	-4.9	2,398	-0.20%
2023/01/09	0.1	8.21	1	8.20	8.20	-0.9	2,430	-0.04%
2023/01/05	3	8.16	0	0.00	8.18	3	2,639	0.11%
2023/01/04	0	0.00	11	8.16	8.16	-11	2,686	-0.41%
2022/12/30	0.1	8.17	0	0.00	8.14	0.1	2,748	0.00%
2022/12/29	0.1	8.14	0	0.00	8.12	0.1	2,774	0.00%
2022/12/27	0.1	8.23	30	8.27	8.25	-29.9	2,813	-1.06%
2022/12/26	0	0.00	10	8.25	8.23	-10	2,837	-0.35%
2022/12/21	0	0.00	15	8.31	8.29	-15	2,984	-0.50%
2022/12/16	1	8.39	0	0.00	8.36	1	3,166	0.03%
2022/12/15	0	0.00	2	8.50	8.49	-2	3,236	-0.06%
2022/12/14	0	0.00	12	8.50	8.51	-12	3,393	-0.35%
2022/12/13	8	8.42	17	8.43	8.40	-9	3,412	-0.26%
2022/12/12	0	0.00	17	8.43	8.43	-17	3,462	-0.49%
2022/12/08	5	8.37	2	8.37	8.37	3	3,511	0.09%
2022/12/06	1	8.36	0	0.00	8.22	1	3,529	0.03%
2022/12/05	10	8.36	0	0.00	8.32	10	3,520	0.28%
2022/12/02	3	8.34	0	0.00	8.34	3	3,532	0.08%
2022/12/01	7	8.38	0	0.00	8.38	7	3,523	0.20%
2022/11/30	0	0.00	8	8.32	8.27	-8	3,507	-0.23%
2022/11/29	2	8.25	0	0.00	8.26	2	3,456	0.06%
2022/11/25	0	0.00	0.3	8.20	8.19	-0.3	3,476	-0.01%
2022/11/24	2	8.19	3	8.17	8.19	-1	3,480	-0.03%
2022/11/23	0	0.00	2	8.13	8.16	-2	3,473	-0.06%
2022/11/21	0	0.00	25	8.09	8.06	-25	3,549	-0.70%
2022/11/17	1	8.12	0	0.00	8.11	1	3,709	0.03%
2022/11/16	0	0.00	2	8.18	8.05	-2	3,709	-0.05%
2022/11/15	5	8.20	25	8.21	8.23	-20	3,700	-0.54%
2022/11/14	0	0.00	20	8.25	8.23	-20	3,696	-0.54%
2022/11/10	1	8.13	0	0.00	8.16	1	3,754	0.03%
2022/11/09	46	8.19	0	0.00	8.18	46	3,773	1.22%
2022/11/08	6	8.20	1	8.18	8.18	5	3,803	0.13%
2022/11/07	27	8.17	21	8.17	8.18	6	3,834	0.16%
2022/11/04	6	8.05	10	8.09	8.13	-4	3,859	-0.10%
2022/11/03	5	8.06	0	0.00	8.05	5	3,845	0.13%
2022/11/02	0	0.00	27	8.09	8.11	-27	3,861	-0.70%
2022/11/01	2	8.04	36	8.06	8.04	-34	3,842	-0.88%
2022/10/31	9	7.97	15	7.99	7.99	-6	3,834	-0.16%
2022/10/28	0	0.00	24	7.91	7.91	-24	3,850	-0.62%
2022/10/27	1	7.87	19	7.90	7.92	-18	3,874	-0.46%
2022/10/26	1	7.77	10	7.79	7.75	-9	3,874	-0.23%
2022/10/25	2.1	7.69	1	7.78	7.71	1.1	3,915	0.03%
2022/10/24	19	7.72	0	0.00	7.66	19	3,924	0.48%
2022/10/21	30	7.68	0.3	7.78	7.69	29.7	3,904	0.76%
2022/10/20	17.2	7.59	22	7.81	7.81	-4.8	3,877	-0.12%
2022/10/19	22	7.79	0	0.00	7.76	22	3,682	0.60%
2022/10/18	7	7.84	1	7.82	7.85	6	3,666	0.16%
2022/10/17	0	0.00	28	7.68	7.68	-28	3,626	-0.77%
2022/10/14	73.1	7.65	10	7.72	7.62	63.1	3,589	1.76%
2022/10/13	104.1	7.72	0	0.00	7.55	104.1	3,534	2.94%	大買/鉅額交易
2022/10/12	2	7.95	0	0.00	7.93	2	3,427	0.06%
2022/10/11	3	7.99	0	0.00	7.99	3	3,392	0.09%
2022/10/07	0	0.00	1	8.09	8.10	-1	3,366	-0.03%
2022/10/05	3	8.10	0	0.00	8.05	3	3,366	0.09%
2022/10/04	1.1	8.07	0	0.00	8.08	1.1	3,362	0.03%
2022/10/03	23	8.03	16	8.03	8.01	7	3,349	0.21%
2022/09/30	7	7.99	3	8.08	8.14	4	3,347	0.12%
2022/09/29	5.2	7.95	30	8.06	8.05	-24.8	3,316	-0.75%
2022/09/28	49	7.94	0	0.00	7.91	49	3,283	1.49%
2022/09/27	25	8.01	1	8.09	8.03	24	3,241	0.74%
2022/09/26	23	8.12	29	8.11	8.05	-6	3,206	-0.19%
2022/09/23	15	8.42	0.1	8.44	8.35	14.9	3,175	0.47%
2022/09/22	19.1	8.46	0	0.00	8.48	19.1	3,142	0.61%
2022/09/21	25.1	9.01	2	9.05	9.00	23.1	3,060	0.75%
2022/09/19	12	9.05	10	9.06	9.06	2	2,880	0.07%
2022/09/16	2	9.07	0	0.00	9.06	2	2,855	0.07%
2022/09/15	19	9.11	0	0.00	9.09	19	2,859	0.66%
2022/09/14	0	0.00	10	9.15	9.11	-10	2,835	-0.35%
2022/09/13	20	9.22	2	9.24	9.23	18	2,818	0.64%
2022/09/12	3	9.23	0.6	9.25	9.23	2.4	2,881	0.08%
2022/09/08	0.1	9.18	1.5	9.18	9.18	-1.4	2,917	-0.05%
2022/09/07	5	9.09	15	9.10	9.08	-10	2,921	-0.34%
2022/09/06	12	9.18	1.4	9.17	9.13	10.6	2,917	0.36%
2022/09/05	10	9.23	0	0.00	9.20	10	2,948	0.34%
2022/09/02	5.5	9.25	1	9.27	9.20	4.5	3,010	0.15%
2022/09/01	0.5	9.34	0	0.00	9.35	0.5	2,994	0.02%
2022/08/31	1	9.36	0.1	9.36	9.37	1	2,992	0.03%
2022/08/30	0	0.00	10	9.35	9.34	-10	2,985	-0.33%
2022/08/29	5	9.27	0	0.00	9.29	5	2,980	0.17%
2022/08/26	20	9.44	11	9.41	9.45	9	2,975	0.30%
2022/08/25	1	9.40	0	0.00	9.33	1	2,958	0.03%
2022/08/24	9	9.41	3	9.37	9.35	6	2,974	0.20%
2022/08/23	3	9.22	0	0.00	9.24	3	2,891	0.10%
2022/08/19	10	9.28	3	9.27	9.28	7	2,920	0.24%
2022/08/18	1	9.30	2	9.25	9.29	-1	2,923	-0.03%
2022/08/17	5	9.19	4	9.20	9.19	1	2,880	0.03%
2022/08/16	42	9.14	5	9.14	9.13	37	2,865	1.29%
2022/08/15	2	9.12	2	9.15	9.15	0	2,852	0.00%
2022/08/12	11	9.08	0	0.00	9.12	11	2,824	0.39%
2022/08/11	3	9.00	1	9.03	9.03	2	2,815	0.07%
2022/08/08	0.1	8.88	0	0.00	8.92	0.1	2,858	0.00%
2022/08/05	1	8.91	2	8.88	8.90	-1	2,886	-0.03%
2022/08/03	10	8.86	0	0.00	8.82	10	2,989	0.33%
2022/08/02	0	0.00	2	8.98	8.92	-2	3,001	-0.07%
2022/08/01	1	9.03	0	0.00	9.03	1	3,122	0.03%
2022/07/28	0	0.00	1	8.77	8.77	-1	3,124	-0.03%
2022/07/27	6	8.78	0	0.00	8.77	6	3,160	0.19%
2022/07/26	1	8.75	3	8.76	8.75	-2	3,204	-0.06%
2022/07/21	0	0.00	1	8.66	8.73	-1	3,375	-0.03%
2022/07/20	2	8.76	0	0.00	8.66	2	3,439	0.06%
2022/07/18	0	0.00	1	8.73	8.67	-1	3,579	-0.03%
2022/07/15	0	0.00	46	8.71	8.69	-46	3,630	-1.27%
2022/07/14	0	0.00	20.1	8.64	8.67	-20.1	3,710	-0.54%
2022/07/13	3	8.60	22	8.61	8.58	-19	3,803	-0.50%
2022/07/12	1	8.37	0	0.00	8.37	1	4,031	0.02%
2022/07/11	0	0.00	3	8.59	8.56	-3	4,141	-0.07%
2022/07/08	12	8.60	3	8.60	8.61	9	4,448	0.20%
2022/07/07	3	8.50	0	0.00	8.52	3	4,508	0.07%
2022/07/06	11	8.53	2	8.53	8.48	9	4,649	0.19%
2022/07/05	0	0.00	0	8.60	8.61	0	4,827	0.00%
2022/07/01	154	8.55	0	0.00	8.46	154	5,674	2.71%	大買/鉅額交易
2022/06/30	62	8.70	14	8.65	8.66	48	5,937	0.81%
2022/06/29	30	8.81	0	0.00	8.85	30	6,409	0.47%
2022/06/28	30	8.78	3	8.83	8.81	27	6,577	0.41%
2022/06/24	41.1	8.64	54.8	8.71	8.75	-13.6	7,062	-0.19%
2022/06/23	4	8.66	0	0.00	8.59	4	7,309	0.05%
2022/06/22	55	8.59	0	0.00	8.60	55	7,522	0.73%
2022/06/21	1	8.73	20	8.70	8.73	-19	7,737	-0.25%
2022/06/20	61	8.71	0	0.00	8.55	61	8,247	0.74%
2022/06/17	2	8.84	0	0.00	8.83	2	8,829	0.02%
2022/06/16	82	8.99	0	0.00	8.89	82	9,012	0.91%
2022/06/15	2	8.97	2	8.96	8.96	0	9,296	0.00%
2022/06/14	36	8.86	0	0.00	8.97	36	9,507	0.38%
2022/06/13	44	8.98	0	0.00	8.95	44	9,884	0.45%
2022/06/10	31	9.13	0	0.00	9.11	31	9,826	0.32%
2022/06/09	30	9.22	0	0.00	9.22	30	9,892	0.30%
2022/06/08	31	9.25	1	9.24	9.25	30	9,907	0.30%
2022/06/07	32.4	9.24	0	0.00	9.22	32.4	9,938	0.33%
2022/06/06	31	9.25	0	0.00	9.26	31	9,943	0.31%
2022/06/02	3	9.30	0	0.00	9.24	3	9,972	0.03%
2022/06/01	1	9.27	12	9.32	9.25	-11	10,022	-0.11%
2022/05/31	12	9.23	1	9.25	9.24	11	9,973	0.11%
2022/05/30	20	9.21	58	9.21	9.24	-38	9,942	-0.38%
2022/05/27	10	9.16	0	0.00	9.16	10	9,906	0.10%
2022/05/26	0	0.00	46	9.16	9.11	-46	9,917	-0.46%
2022/05/25	0	0.00	14	9.13	9.11	-14	9,930	-0.14%
2022/05/24	38.4	9.08	0	0.00	9.05	38.4	9,992	0.38%
2022/05/23	0	0.00	35	9.15	9.13	-35	9,977	-0.35%
2022/05/20	1	9.14	16	9.15	9.13	-15	10,016	-0.15%
2022/05/19	20	9.00	0	9.10	9.08	20	10,052	0.20%
2022/05/18	0	0.00	81	9.14	9.18	-81	10,045	-0.81%
2022/05/17	15	9.07	2	9.06	9.06	13	10,030	0.13%
2022/05/16	47	9.01	47	9.08	9.04	0	10,037	0.00%
2022/05/12	54.1	9.04	2	9.15	8.91	52.1	10,052	0.52%
2022/05/11	14	9.04	0	0.00	9.06	14	9,985	0.14%
2022/05/10	2	8.97	0	0.00	9.16	2	9,968	0.02%
2022/05/09	6	9.14	2	9.06	9.03	4	10,000	0.04%
2022/05/06	0	0.00	30	9.42	9.46	-30	9,944	-0.30%
2022/05/04	22	9.53	0	0.00	9.55	22	9,956	0.22%
2022/05/03	21	9.45	5	9.44	9.47	16	10,018	0.16%
2022/04/29	3	9.56	0	0.00	9.55	3	10,041	0.03%
2022/04/28	1	9.41	21	9.52	9.51	-20	10,089	-0.20%
2022/04/27	24	9.27	0	0.00	9.35	24	10,096	0.24%
2022/04/26	25	9.55	0	9.67	9.49	25	10,025	0.25%
2022/04/25	1	9.62	1	9.61	9.60	0	10,074	0.00%
2022/04/22	0	0.00	2	9.80	9.87	-2	10,211	-0.02%
2022/04/20	1	9.64	0	0.00	9.62	1	10,489	0.01%
2022/04/19	5	9.62	30	9.66	9.73	-25	10,533	-0.24%
2022/04/18	60	9.68	118	9.62	9.59	-58	10,461	-0.55%	大賣/
2022/04/15	25	9.97	0	10.00	9.94	25	10,222	0.24%
2022/04/14	26	10.13	4	10.11	10.05	22	10,123	0.22%
2022/04/13	12	10.00	1.6	10.00	10.00	10.4	9,836	0.11%
2022/04/12	21	9.99	6	10.01	10.05	15	9,793	0.15%
2022/04/11	43	10.07	50	10.09	10.10	-7	9,679	-0.07%
2022/04/08	6	10.15	2	10.25	10.35	4	9,514	0.04%
2022/04/07	52	10.06	16	10.06	9.96	36	9,246	0.39%
2022/04/06	112	10.51	50	10.50	10.50	62	8,898	0.70%	大買/
2022/04/01	12	10.41	114	10.25	10.35	-102	8,592	-1.19%	大賣/鉅額交易
2022/03/31	50	10.00	12	10.04	10.05	38	8,145	0.47%
2022/03/30	22.1	9.98	30	10.05	10.00	-7.9	7,978	-0.10%
2022/03/29	59	9.96	2	10.10	9.92	57	7,810	0.73%
2022/03/28	6	9.98	42	10.03	10.10	-36	7,491	-0.48%
2022/03/25	72	9.99	61	9.99	9.95	11	7,206	0.15%
2022/03/24	0	0.00	278.5	9.95	9.92	-278.5	6,972	-3.99%	大賣/鉅額交易
2022/03/23	66	9.91	63	9.98	9.84	3	6,748	0.04%
2022/03/22	73	9.63	34	9.57	9.93	39	6,242	0.62%
2022/03/21	31	9.37	6	9.42	9.45	25	5,578	0.45%
2022/03/18	50	9.37	52	9.30	9.43	-2	5,365	-0.04%
2022/03/17	2	9.27	95	9.25	9.21	-93	5,096	-1.82%
2022/03/16	13	9.20	124	9.21	9.16	-111	4,895	-2.27%	大賣/鉅額交易
2022/03/15	2	9.00	0	0.00	8.98	2	4,458	0.04%
2022/03/14	3	8.95	4.5	9.01	9.04	-1.5	4,482	-0.03%
2022/03/11	0	0.00	20	8.83	8.88	-20	4,409	-0.45%
2022/03/09	0	0.00	33	8.67	8.72	-33	4,375	-0.75%
2022/03/08	2	8.65	0	0.00	8.62	2	4,394	0.05%
2022/03/07	2	8.72	4	8.72	8.74	-2	4,350	-0.05%
2022/03/04	0	8.96	0	0.00	8.92	0	4,324	0.00%
2022/03/03	0	8.96	3	8.99	8.94	-3	4,400	-0.07%
2022/03/02	2	8.95	0	0.00	8.94	2	4,497	0.04%
2022/03/01	0	0.00	41	8.94	8.95	-41	4,520	-0.91%
2022/02/25	7	8.81	6	8.84	8.82	1	4,520	0.02%
2022/02/24	45	8.82	1	8.82	8.82	44	4,541	0.97%
2022/02/23	0	0.00	25	8.96	8.96	-25	4,488	-0.56%
2022/02/22	9	8.93	2	8.97	8.97	7	4,553	0.15%
2022/02/21	0	0.00	0	9.12	9.06	0	4,643	0.00%
2022/02/18	6	9.01	3	9.00	9.00	3	4,650	0.06%
2022/02/17	9.1	9.01	30	9.03	9.01	-20.9	4,684	-0.45%
2022/02/16	15	9.02	0	0.00	9.05	15	4,789	0.31%
2022/02/15	22.2	9.00	15	9.02	8.97	7.2	4,826	0.15%
2022/02/14	5	9.03	1	9.04	9.02	4	4,875	0.08%
2022/02/11	7	9.11	40	9.13	9.11	-33	5,013	-0.66%
2022/02/10	3	9.10	0	0.00	9.12	3	5,190	0.06%
2022/02/09	2.1	9.08	28	9.09	9.14	-25.9	5,533	-0.47%
2022/02/08	3.1	9.07	63	9.05	9.09	-59.9	6,118	-0.98%
2022/02/07	7	8.96	4	8.86	8.97	3	6,221	0.05%
2022/01/26	4	8.76	2	8.81	8.77	2	6,277	0.03%
2022/01/25	15	8.73	6	8.74	8.80	9	6,280	0.14%
2022/01/24	11	8.83	10	8.82	8.88	1	6,249	0.02%
2022/01/21	18	9.05	30	8.99	8.96	-12	6,188	-0.19%
2022/01/20	4	9.10	166	9.06	9.14	-162	6,118	-2.65%	大賣/鉅額交易
2022/01/19	7	9.06	2	9.11	9.07	5	6,063	0.08%
2022/01/18	18	9.16	6	9.15	9.05	12	6,058	0.20%
2022/01/17	113	9.31	10	9.24	9.14	103	5,960	1.73%	大買/鉅額交易
2022/01/14	2	9.14	8	9.16	9.19	-6	5,781	-0.10%
2022/01/13	104	9.16	73	9.14	9.18	31	5,749	0.54%	大買/
2022/01/12	2	9.07	0	0.00	9.05	2	5,542	0.04%
2022/01/07	0	0.00	5	8.93	8.93	-5	5,480	-0.09%
2022/01/05	0	0.00	8	9.00	8.99	-8	5,465	-0.15%
2022/01/04	6	8.98	0	0.00	8.95	6	5,528	0.11%
2022/01/03	0	0.00	3	9.01	8.97	-3	5,519	-0.05%
2021/12/30	2	9.09	7	9.10	9.06	-5	5,507	-0.09%
2021/12/29	5	9.08	8	9.05	9.07	-3	5,467	-0.05%
2021/12/27	0	0.00	22	8.92	8.92	-22	5,360	-0.41%
2021/12/24	2	8.88	0	0.00	8.88	2	5,362	0.04%
2021/12/23	2	8.85	0	0.00	8.85	2	5,377	0.04%
2021/12/21	0	0.00	4	8.85	8.85	-4	5,379	-0.07%
2021/12/20	11	8.84	0	0.00	8.82	11	5,426	0.20%
2021/12/17	0	0.00	4	8.87	8.87	-4	5,455	-0.07%
2021/12/15	2	8.78	2	8.78	8.80	0	5,552	0.00%
2021/12/14	5	8.90	0	0.00	8.78	5	5,678	0.09%
2021/12/10	2	8.80	0	0.00	8.79	2	5,787	0.03%
2021/12/09	0	0.00	14	8.86	8.86	-14	5,909	-0.24%
2021/12/08	1	8.90	21	8.89	8.85	-20	6,237	-0.32%
2021/12/07	2	8.85	10	8.86	8.86	-8	6,252	-0.13%
2021/12/03	5	8.78	4	8.78	8.78	1	6,265	0.02%
2021/12/02	4	8.79	4	8.79	8.75	0	6,292	0.00%
2021/12/01	2	8.78	0	0.00	8.83	2	6,299	0.03%
2021/11/30	0	0.00	2	8.84	8.77	-2	6,364	-0.03%
2021/11/29	22	8.72	6	8.79	8.77	16	6,390	0.25%
2021/11/26	19	8.92	45	8.88	8.88	-26	6,453	-0.40%
2021/11/25	4	9.04	0	0.00	9.07	4	6,471	0.06%
2021/11/23	19	9.04	1	9.03	8.98	18	6,646	0.27%
2021/11/22	3	9.08	1.2	9.08	9.08	1.9	6,615	0.03%
2021/11/19	9	9.13	35	9.14	9.12	-26	6,676	-0.39%
2021/11/18	0	0.00	3	9.12	9.12	-3	6,635	-0.05%
2021/11/16	3	8.96	0	0.00	8.95	3	6,510	0.05%
2021/11/15	19	8.96	1	8.96	8.94	18	6,501	0.28%
2021/11/12	11	9.10	1	9.08	9.08	10	6,443	0.16%
2021/11/11	3	9.16	6	9.12	9.09	-3	6,459	-0.05%
2021/11/10	6	9.17	77	9.27	9.13	-71	6,443	-1.10%
2021/11/09	62	9.07	33	9.04	9.07	29	6,288	0.46%
2021/11/08	130	9.22	12.3	9.16	9.15	117.8	6,103	1.93%	大買/鉅額交易
2021/11/05	177	9.30	172.4	9.35	9.39	4.6	5,776	0.08%	大買/大賣/
2021/11/04	49	9.05	21	9.03	9.01	28	5,229	0.54%
2021/11/03	0	0.00	1	8.90	8.91	-1	5,085	-0.02%
2021/10/29	1	8.76	0	0.00	8.78	1	5,051	0.02%
2021/10/27	0	0.00	32	8.77	8.77	-32	5,165	-0.62%
2021/10/22	2	8.88	0	0.00	8.83	2	5,213	0.04%
2021/10/21	0	0.00	16	8.82	9.04	-16	5,193	-0.31%
2021/10/20	2	8.70	1	8.69	8.69	1	5,137	0.02%
2021/10/19	2	8.70	34	8.71	8.71	-32	5,285	-0.61%
2021/10/18	30	8.60	0	0.00	8.60	30	5,326	0.56%
2021/10/15	10	8.60	0	0.00	8.58	10	5,459	0.18%
2021/10/12	5	8.60	7	8.56	8.57	-2	5,670	-0.04%
2021/10/08	0	0.00	20	8.55	8.48	-20	5,674	-0.35%
2021/10/07	0	0.00	2	8.39	8.45	-2	5,766	-0.03%
2021/10/06	35	8.30	1	8.27	8.25	34	5,905	0.58%
2021/10/05	5	8.33	2	8.34	8.40	3	5,964	0.05%
2021/10/04	1	8.48	1	8.37	8.37	0	6,067	0.00%
2021/10/01	31	8.57	1	8.61	8.53	30	6,069	0.49%
2021/09/30	2	8.67	35	8.69	8.69	-33	6,143	-0.54%
2021/09/29	0	0.00	5	8.63	8.63	-5	6,200	-0.08%
2021/09/28	0	0.00	9	8.65	8.64	-9	6,263	-0.14%
2021/09/27	4	8.68	2	8.70	8.70	2	6,439	0.03%
2021/09/24	55	8.60	1	8.60	8.59	54	6,635	0.81%
2021/09/23	53	8.59	0	0.00	8.58	53	6,714	0.79%
2021/09/22	3	8.64	2	8.69	8.64	1	6,740	0.01%
2021/09/17	8	9.04	5	9.08	9.08	3	6,739	0.04%
2021/09/15	1	9.08	1	9.10	9.08	0	6,821	0.00%
2021/09/14	8	9.08	13	9.16	9.08	-5	6,816	-0.07%
2021/09/13	3	9.07	6	9.08	9.11	-3	6,740	-0.04%
2021/09/10	0	0.00	8	8.97	8.96	-8	6,525	-0.12%
2021/09/09	2	8.86	4	8.84	8.84	-2	6,543	-0.03%
2021/09/08	0	0.00	22	8.86	8.83	-22	6,607	-0.33%
2021/09/07	0	0.00	4	8.87	8.84	-4	6,627	-0.06%
2021/09/06	4	8.87	0.1	8.83	8.83	3.9	6,657	0.06%
2021/09/03	0	0.00	8	8.96	8.91	-8	6,667	-0.12%
2021/09/02	1	8.85	0	0.00	8.82	1	6,701	0.01%
2021/09/01	0	0.00	0.5	9.00	8.95	-0.5	6,683	-0.01%
2021/08/31	4	8.86	12	8.96	8.98	-8	6,581	-0.12%
2021/08/30	2	8.87	6	8.93	8.92	-4	6,577	-0.06%
2021/08/27	0	0.00	4	8.74	8.74	-4	6,514	-0.06%
2021/08/26	0	0.00	3.2	8.65	8.66	-3.2	6,702	-0.05%
2021/08/25	0	0.00	1	8.58	8.66	-1	6,919	-0.01%
2021/08/23	0	0.00	2	8.37	8.45	-2	7,014	-0.03%
2021/08/20	3	8.25	0	0.00	8.24	3	7,203	0.04%
2021/08/19	5	8.41	0	0.00	8.32	5	7,253	0.07%
2021/08/18	9	8.43	3	8.43	8.51	6	7,494	0.08%
2021/08/17	4	8.56	0	0.00	8.46	4	7,572	0.05%
2021/08/16	1	8.67	48	8.77	8.63	-47	7,608	-0.62%
2021/08/13	1	8.81	5	8.80	8.80	-4	7,637	-0.05%
2021/08/12	0	0.00	0.6	8.81	8.84	-0.6	7,753	-0.01%
2021/08/10	5	8.95	0	0.00	8.90	5	8,251	0.06%
2021/08/09	0	0.00	4	8.93	8.91	-4	8,716	-0.05%
2021/08/06	0	0.00	1	8.90	8.88	-1	8,959	-0.01%
2021/08/05	3	8.92	1	8.89	8.89	2	9,344	0.02%
2021/08/04	0	0.00	7.5	8.92	8.88	-7.5	10,142	-0.07%
2021/08/03	1	8.87	2	8.82	8.88	-1	10,686	-0.01%
2021/08/02	4	8.71	0	0.00	8.78	4	10,861	0.04%
2021/07/30	1	8.71	0	0.00	8.71	1	11,124	0.01%
2021/07/29	3	8.75	2	8.78	8.78	1	11,475	0.01%
2021/07/28	4	8.74	3	8.73	8.74	1	11,760	0.01%
2021/07/27	2	8.91	2	8.93	8.86	0	12,590	0.00%
2021/07/26	3	8.92	0	0.00	8.89	3	13,105	0.02%
2021/07/23	11	8.88	26	8.86	8.90	-15	14,266	-0.11%
2021/07/22	10	8.62	1	8.77	8.63	9	14,785	0.06%
2021/07/21	11	8.70	13	8.68	8.65	-2	15,431	-0.01%
2021/07/20	50	8.84	8	8.87	8.80	42	16,210	0.26%
2021/07/19	2	8.90	0	0.00	8.91	2	18,742	0.01%
2021/07/16	103	8.92	5	8.88	8.90	98	21,815	0.45%	大買/
2021/07/15	6	8.84	3	8.79	8.86	3	22,189	0.01%
2021/07/14	12.2	8.76	2.2	8.72	8.75	10.1	23,180	0.04%
2021/07/13	28	8.89	0	0.00	8.85	28	23,790	0.12%
2021/07/12	5	8.95	6	8.98	8.96	-1	23,872	0.00%
2021/07/09	7	8.97	0	0.00	8.97	7	24,263	0.03%
2021/07/07	0	0.00	7	9.11	9.04	-7	24,871	-0.03%
2021/07/06	3	9.04	13	9.06	9.06	-10	25,186	-0.04%
2021/07/05	8	9.05	30	9.05	9.04	-22	25,312	-0.09%
2021/07/02	7	9.03	9	9.09	9.01	-2	25,414	-0.01%
2021/06/30	4	8.97	3	8.94	8.94	1	25,199	0.00%
2021/06/29	8	8.92	2.6	8.96	8.90	5.4	25,170	0.02%
2021/06/28	20	8.99	0	0.00	8.99	20	25,123	0.08%
2021/06/25	3	9.10	0	0.00	9.03	3	25,133	0.01%
2021/06/24	3	9.15	0	0.00	9.14	3	25,110	0.01%
2021/06/23	1	9.00	0	0.00	9.00	1	25,005	0.00%
2021/06/22	10	8.99	2	9.03	8.97	8	25,009	0.03%
2021/06/21	5.1	8.96	4	8.91	8.89	1.1	25,125	0.00%
2021/06/17	2	9.10	2	9.13	9.09	0	25,285	0.00%
2021/06/16	4	9.07	1	9.13	9.06	3	25,458	0.01%
2021/06/10	5	9.00	1	9.00	8.98	4	26,001	0.02%
2021/06/08	2	9.07	0	0.00	9.07	2	25,997	0.01%
2021/06/07	57	9.08	21	8.99	9.06	36	26,055	0.14%
2021/06/04	2	9.20	51	9.35	9.20	-49	25,989	-0.19%
2021/06/03	12	9.37	22	9.37	9.36	-10	25,963	-0.04%
2021/06/02	10	9.18	7	9.19	9.18	3	25,793	0.01%
2021/06/01	1	9.05	0	0.00	9.04	1	25,615	0.00%
2021/05/31	50	9.06	0	0.00	9.00	50	25,654	0.19%
2021/05/28	0	0.00	7	9.02	9.01	-7	25,598	-0.03%
2021/05/27	5	8.99	0	0.00	8.91	5	25,503	0.02%
2021/05/26	10	8.90	6	8.97	8.93	4	25,520	0.02%
2021/05/25	10	9.00	0	0.00	8.93	10	25,292	0.04%
2021/05/21	3	8.92	2	8.80	8.92	1	25,371	0.00%
2021/05/20	7	8.85	13	8.87	8.77	-6	25,376	-0.02%
2021/05/19	4	8.85	1	8.88	8.88	3	25,292	0.01%
2021/05/18	5	8.46	107	8.42	8.77	-102	25,200	-0.40%	大賣/鉅額交易
2021/05/17	57	8.09	32.6	8.05	8.04	24.4	25,059	0.10%
2021/05/14	53	8.95	0.5	8.85	8.92	52.5	24,531	0.21%
2021/05/13	24.2	8.83	39	8.92	8.95	-14.8	24,282	-0.06%
2021/05/12	23	9.37	31	9.29	9.15	-8	23,904	-0.03%
2021/05/11	30	10.03	17	10.09	10.05	13	23,032	0.06%
2021/05/10	21	10.47	2	10.43	10.45	19	22,545	0.08%
2021/05/07	37.1	10.27	0	0.00	10.25	37.1	22,474	0.17%
2021/05/06	20	10.30	1	10.30	10.20	19	22,267	0.09%
2021/05/05	10	10.18	188	10.19	10.15	-178	21,959	-0.81%	大賣/鉅額交易
2021/05/04	72	10.00	29	10.31	9.98	43	21,897	0.20%
2021/05/03	24	10.45	15	10.51	10.40	9	21,130	0.04%
2021/04/29	52.1	10.82	62	10.89	10.80	-9.9	20,756	-0.05%
2021/04/28	35	10.39	142	10.40	10.55	-107	19,900	-0.54%	大賣/鉅額交易
2021/04/27	36	10.48	43	10.53	10.45	-7	19,460	-0.04%
2021/04/26	111	10.70	42.5	10.69	10.65	68.5	19,166	0.36%	大買/
2021/04/23	206.2	11.26	192	11.54	11.05	14.2	18,381	0.08%	大買/大賣/
2021/04/22	224	10.61	313	10.83	11.10	-89	16,093	-0.55%	大買/大賣/
2021/04/21	59	10.14	168	10.07	10.10	-109	13,194	-0.83%	大賣/鉅額交易
2021/04/20	26	10.02	217.3	10.05	10.10	-191.3	12,851	-1.49%	大賣/鉅額交易
2021/04/19	51	9.89	28	9.88	9.90	23	12,155	0.19%
2021/04/16	22	9.51	8	9.45	9.51	14	11,828	0.12%
2021/04/15	42	9.42	39	9.46	9.51	3	11,929	0.03%
2021/04/14	0	9.08	35	9.26	9.28	-35	11,754	-0.30%
2021/04/13	179	9.36	64	9.47	9.18	115	12,099	0.95%	大買/鉅額交易
2021/04/12	13	9.34	41	9.29	9.32	-28	11,918	-0.23%
2021/04/09	0	0.00	3	9.12	9.10	-3	12,116	-0.02%
2021/04/08	5	9.05	38	9.02	9.05	-33	12,404	-0.27%
2021/04/07	17	8.94	6	9.02	9.00	11	13,048	0.08%
2021/04/06	5	8.88	4.2	8.89	8.90	0.8	13,894	0.01%
2021/04/01	1.2	8.87	0	0.00	8.89	1.2	14,778	0.01%
2021/03/30	5	8.96	0	0.00	8.96	5	15,499	0.03%
2021/03/29	4	8.92	7.9	8.93	8.93	-3.9	15,755	-0.02%
2021/03/26	5.2	8.82	0.1	8.84	8.83	5.1	16,693	0.03%
2021/03/25	6	8.69	23	8.72	8.70	-17	16,838	-0.10%
2021/03/24	87	8.72	116	8.70	8.71	-29	16,979	-0.17%	大賣/
2021/03/23	32.2	8.84	0	0.00	8.82	32.2	16,972	0.19%
2021/03/22	77	8.89	20	8.88	8.91	57	17,138	0.33%
2021/03/19	135	9.01	14	9.06	9.01	121	17,440	0.69%	大買/鉅額交易
2021/03/18	74	9.17	70	9.07	9.16	4	18,251	0.02%
2021/03/17	0	0.00	20	9.00	8.96	-20	17,861	-0.11%
2021/03/15	1	8.96	0	0.00	8.96	1	18,643	0.01%
2021/03/12	2	9.00	20	9.00	9.00	-18	19,372	-0.09%
2021/03/11	1	9.10	0	0.00	9.06	1	19,676	0.01%
2021/03/10	0	9.05	0	0.00	9.00	0	20,282	0.00%
2021/03/09	1	9.01	0	0.00	8.96	1	21,948	0.00%
2021/03/08	21	8.95	0	0.00	8.92	21	23,443	0.09%
2021/03/05	0.1	8.96	0	0.00	8.95	0.1	26,014	0.00%
2021/03/04	2	9.08	2	9.12	9.01	0	27,208	0.00%
2021/03/03	1	9.00	0	0.00	9.04	1	27,421	0.00%
2021/03/02	32	9.13	2	9.15	8.96	30	27,600	0.11%
2021/02/26	0	0.00	2	9.09	9.09	-2	27,636	-0.01%
2021/02/25	30	9.02	0	0.00	9.03	30	27,640	0.11%
2021/02/24	56	9.06	18.3	9.09	8.96	37.7	27,639	0.14%
2021/02/23	14	9.13	60	9.14	9.13	-46	27,486	-0.17%
2021/02/22	43	9.03	2	9.02	9.01	41	27,364	0.15%
2021/02/19	1	9.00	0	0.00	8.99	1	27,316	0.00%
2021/02/18	12.5	8.99	1	8.95	9.01	11.5	27,282	0.04%
2021/02/17	0	0.00	22	8.95	8.91	-22	27,204	-0.08%
2021/02/05	10	8.59	0	0.00	8.57	10	27,010	0.04%
2021/02/04	0	0.00	30	8.63	8.63	-30	27,083	-0.11%
2021/02/02	2	8.48	56	8.56	8.57	-54	27,246	-0.20%
2021/02/01	0	0.00	2	8.47	8.47	-2	27,357	-0.01%
2021/01/29	83	8.54	0	0.00	8.34	83	27,278	0.30%
2021/01/28	14.1	8.69	0	0.00	8.64	14.1	27,095	0.05%
2021/01/27	9	8.78	25	8.87	8.80	-16	27,005	-0.06%
2021/01/26	65	8.82	0	0.00	8.80	65	26,952	0.24%
2021/01/25	6	8.88	15	8.88	8.99	-9	26,723	-0.03%
2021/01/22	38	8.95	0.3	8.93	8.94	37.8	26,656	0.14%
2021/01/21	111	9.15	136	9.21	9.04	-25	26,503	-0.09%	大買/大賣/
2021/01/20	26	8.98	15	9.00	8.97	11	26,179	0.04%
2021/01/19	40	9.26	18	9.39	9.20	22	25,958	0.08%
2021/01/18	26	8.98	24	9.01	8.98	2	25,545	0.01%
2021/01/15	8	9.00	4	9.08	9.08	4	25,420	0.02%
2021/01/14	33	9.12	20	9.20	9.14	13	25,126	0.05%
2021/01/13	33	9.29	59	9.32	9.29	-26	24,880	-0.10%
2021/01/12	15	9.32	6	9.26	9.25	9	24,771	0.04%
2021/01/11	79	9.59	66	9.52	9.51	13	24,398	0.05%
2021/01/08	120.5	9.77	1.4	9.81	9.78	119.1	24,098	0.49%	大買/鉅額交易
2021/01/07	2	9.98	115	9.97	9.94	-113	23,797	-0.47%	大賣/鉅額交易
2021/01/06	245	9.89	89	9.78	9.79	156	23,490	0.66%	大買/鉅額交易
2021/01/05	85	10.04	41	10.08	10.05	44	22,877	0.19%
2021/01/04	58	10.12	183	10.25	10.25	-125	22,612	-0.55%	大賣/鉅額交易
2020/12/31	65	9.97	12	9.99	10.00	53	22,054	0.24%
2020/12/30	148	10.02	32	10.29	10.00	116	21,622	0.54%	大買/鉅額交易
2020/12/29	22	10.24	207	10.34	10.35	-185	20,837	-0.89%	大賣/鉅額交易
2020/12/28	17	9.99	197	9.98	10.10	-180	19,890	-0.90%	大賣/鉅額交易
2020/12/25	22	9.74	9	9.73	9.70	13	18,950	0.07%
2020/12/24	35	9.65	13	9.61	9.60	22	18,625	0.12%
2020/12/23	10	9.45	80	9.48	9.48	-70	18,262	-0.38%
2020/12/22	20	9.64	18	9.54	9.39	2	18,028	0.01%
2020/12/21	42	9.32	22	9.34	9.31	20	17,152	0.12%
2020/12/18	14	9.33	18	9.31	9.29	-4	17,057	-0.02%
2020/12/17	0	0.00	2	9.23	9.23	-2	17,001	-0.01%
2020/12/16	6	9.32	56	9.33	9.27	-50	16,876	-0.30%
2020/12/15	25	9.25	85	9.31	9.21	-60	16,610	-0.36%
2020/12/14	160	9.26	72	9.25	9.46	88	16,176	0.54%	大買/
2020/12/11	60	8.82	0.1	8.77	8.81	59.9	15,284	0.39%
2020/12/10	3	9.02	27	8.93	8.90	-24	15,159	-0.16%
2020/12/09	72	9.03	93	8.91	8.92	-21	14,908	-0.14%
2020/12/08	93	8.70	47	8.76	8.70	46	14,513	0.32%
2020/12/07	5	9.14	2	9.15	9.12	3	13,856	0.02%
2020/12/04	50	9.21	78	9.20	9.28	-28	13,621	-0.21%
2020/12/03	246	9.63	207	9.57	9.28	39	13,063	0.30%	大買/大賣/
2020/12/02	124	9.55	333.1	9.57	9.65	-209.1	11,706	-1.79%	大買/大賣/鉅額交易
2020/12/01	279	9.17	195	9.12	9.10	84	10,290	0.82%	大買/大賣/
2020/11/30	35	8.76	114.5	8.82	8.99	-79.5	7,751	-1.03%	大賣/
2020/11/27	13	8.14	104	8.12	8.18	-91	6,575	-1.38%	大賣/
2020/11/26	75	7.99	42	8.01	8.04	33	6,331	0.52%
2020/11/25	3	7.82	27	7.87	7.88	-24	6,286	-0.38%
2020/11/24	5	7.75	10	7.78	7.76	-5	6,251	-0.08%
2020/11/23	0	0.00	40	7.68	7.71	-40	6,323	-0.63%
2020/11/20	0	0.00	11	7.66	7.68	-11	6,314	-0.17%
2020/11/19	20	7.69	0	0.00	7.68	20	6,397	0.31%
2020/11/18	0	0.00	9.1	7.64	7.67	-9.1	6,408	-0.14%
2020/11/13	0	0.00	10	7.62	7.60	-10	6,831	-0.15%
2020/11/12	40	7.63	16	7.70	7.61	24	7,017	0.34%
2020/11/11	30	7.70	0	0.00	7.74	30	7,425	0.40%
2020/11/10	60	7.67	0	0.00	7.63	60	7,482	0.80%
2020/11/09	3	7.59	1	7.57	7.64	2	7,573	0.03%
2020/11/06	0	0.00	1	7.45	7.44	-1	7,658	-0.01%
2020/11/05	0	0.00	1	7.44	7.44	-1	7,813	-0.01%
2020/11/04	2	7.40	0	0.00	7.40	2	7,997	0.03%
2020/10/30	28	7.37	0	0.00	7.33	28	8,185	0.34%
2020/10/28	4	7.46	0	0.00	7.48	4	8,244	0.05%
2020/10/26	3	7.55	0	0.00	7.56	3	8,174	0.04%
2020/10/20	12	7.48	0	0.00	7.44	12	8,500	0.14%
2020/10/19	2	7.47	0	0.00	7.52	2	8,745	0.02%
2020/10/16	45	7.49	0	0.00	7.44	45	8,838	0.51%
2020/10/14	2	7.58	0	0.00	7.56	2	8,831	0.02%
2020/10/13	30	7.56	0	0.00	7.55	30	9,202	0.33%
2020/10/12	0	0.00	2	7.67	7.63	-2	9,177	-0.02%
2020/10/08	2	7.70	20	7.65	7.64	-18	9,236	-0.19%
2020/10/07	4	7.61	0	0.00	7.63	4	9,282	0.04%
2020/10/06	30	7.57	0	0.00	7.58	30	9,364	0.32%
2020/10/05	0	0.00	5	7.54	7.52	-5	9,497	-0.05%
2020/09/30	6	7.52	5	7.55	7.54	1	9,557	0.01%
2020/09/29	43	7.56	0	0.00	7.55	43	9,636	0.45%
2020/09/28	7	7.62	40	7.63	7.73	-33	9,611	-0.34%
2020/09/25	20	7.44	0	0.00	7.46	20	9,578	0.21%
2020/09/24	42	7.58	0	0.00	7.51	42	9,479	0.44%
2020/09/23	1	7.96	0	0.00	7.79	1	9,314	0.01%
2020/09/22	37	8.13	4	8.12	8.09	33	9,202	0.36%
2020/09/18	41	8.24	2	8.24	8.24	39	9,018	0.43%
2020/09/17	10	8.22	4	8.22	8.26	6	8,992	0.07%
2020/09/16	63	8.24	21	8.25	8.20	42	8,960	0.47%
2020/09/15	1	8.34	10	8.35	8.31	-9	8,881	-0.10%
2020/09/14	10	8.34	10.7	8.38	8.34	-0.7	8,859	-0.01%
2020/09/11	44	8.36	46	8.43	8.34	-2	8,839	-0.02%
2020/09/10	2	8.40	45	8.37	8.39	-43	8,717	-0.49%
2020/09/09	7	8.35	18	8.27	8.32	-11	8,627	-0.13%
2020/09/08	31	8.29	1	8.31	8.29	30	8,513	0.35%
2020/09/07	23	8.30	21	8.37	8.30	2	8,457	0.02%
2020/09/04	0	0.00	30	8.05	8.16	-30	8,184	-0.37%
2020/09/03	0	0.00	1	8.12	8.12	-1	8,110	-0.01%
2020/09/02	0	0.00	32.1	8.05	8.08	-32.1	8,035	-0.40%
2020/09/01	2	8.17	0	0.00	8.16	2	8,047	0.02%
2020/08/31	20	8.19	14.3	8.23	8.17	5.7	8,022	0.07%
2020/08/28	39	8.12	20	8.13	8.12	19	7,868	0.24%
2020/08/27	0	0.00	3	8.09	8.10	-3	7,843	-0.04%
2020/08/26	41	8.04	0	0.00	8.00	41	7,693	0.53%
2020/08/25	1	8.01	2	8.03	8.01	-1	7,963	-0.01%
2020/08/24	1	7.97	2	7.96	7.97	-1	7,889	-0.01%
2020/08/21	2	8.07	10.3	8.05	7.95	-8.3	7,870	-0.11%
2020/08/20	30	7.60	30	7.75	7.77	0	7,681	0.00%
2020/08/19	0	0.00	12	8.14	8.10	-12	7,487	-0.16%
2020/08/17	20	8.11	30	8.16	8.15	-10	7,234	-0.14%
2020/08/14	0	0.00	1	7.80	7.84	-1	6,715	-0.01%
2020/08/13	2	7.91	0	0.00	7.77	2	6,556	0.03%
2020/08/12	23	8.04	5	8.02	8.01	18	6,386	0.28%
2020/08/11	0	0.00	5	7.95	8.00	-5	6,152	-0.08%
2020/08/10	1	7.75	28	7.94	7.99	-27	6,005	-0.45%
2020/08/07	0	0.00	15	7.82	7.75	-15	5,832	-0.26%
2020/08/06	0	0.00	2	7.72	7.71	-2	5,736	-0.03%
2020/08/05	1	7.68	0	0.00	7.70	1	5,722	0.02%
2020/08/04	5	7.67	20	7.68	7.69	-15	5,730	-0.26%
2020/08/03	30	7.52	0	0.00	7.53	30	5,657	0.53%
2020/07/31	10	7.45	0	0.00	7.47	10	5,632	0.18%
2020/07/30	20	7.46	0	0.00	7.45	20	5,661	0.35%
2020/07/29	1	7.49	0	0.00	7.46	1	5,665	0.02%
2020/07/28	1	7.35	1	7.37	7.26	0	5,673	0.00%
2020/07/27	20	7.55	1	7.53	7.36	19	5,707	0.33%
2020/07/24	33	7.74	0	0.00	7.57	33	5,689	0.58%
2020/07/23	10	7.71	90	7.67	7.73	-80	5,572	-1.44%
2020/07/22	3	7.48	0	0.00	7.52	3	5,354	0.06%
2020/07/21	4	7.41	8	7.42	7.44	-4	5,245	-0.08%
2020/07/20	2	7.40	19.5	7.41	7.41	-17.5	5,264	-0.33%
2020/07/17	62	7.42	21	7.58	7.39	41	5,250	0.78%
2020/07/16	2	7.21	39.1	7.23	7.25	-37.1	4,937	-0.75%
2020/07/15	40	7.22	0	0.00	7.18	40	4,939	0.81%
2020/07/14	0	0.00	10	7.28	7.28	-10	4,911	-0.20%
2020/07/10	0	0.00	4	7.28	7.23	-4	4,793	-0.08%
2020/07/08	20	7.22	3	7.25	7.26	17	4,709	0.36%
2020/07/03	22	7.07	53	7.08	7.07	-31	4,996	-0.62%
2020/07/02	20	7.12	0	0.00	7.10	20	5,039	0.40%
2020/06/29	5	7.00	0	0.00	7.00	5	5,223	0.10%
2020/06/23	0	0.00	5	7.14	7.11	-5	5,303	-0.09%
2020/06/19	0	0.00	1	7.19	7.19	-1	5,526	-0.02%
2020/06/18	0	0.00	9	7.10	7.09	-9	5,601	-0.16%
2020/06/17	3	7.08	2	7.10	7.08	1	5,608	0.02%
2020/06/16	20	7.00	0	0.00	7.02	20	5,670	0.35%
2020/06/11	9	7.04	0	0.00	6.96	9	5,947	0.15%
2020/06/10	10	7.20	10	7.13	7.14	0	6,000	0.00%
2020/06/05	0	0.00	2	7.05	7.05	-2	6,283	-0.03%
2020/06/04	0	0.00	1.4	7.01	7.03	-1.4	6,318	-0.02%
2020/06/01	10	6.87	0	0.00	6.83	10	6,223	0.16%
2020/05/29	1	6.78	0	0.00	6.76	1	5,908	0.02%
2020/05/27	0	0.00	2	6.77	6.76	-2	5,957	-0.03%
2020/05/26	10	6.75	0	0.00	6.76	10	5,980	0.17%
2020/05/19	0	0.00	2	6.93	6.94	-2	5,998	-0.03%
2020/05/15	1	6.75	0	0.00	6.74	1	5,955	0.02%
2020/05/14	0	0.00	9.2	6.79	6.78	-9.2	5,935	-0.15%
2020/05/13	10	6.88	0	0.00	6.87	10	5,914	0.17%
2020/05/11	5	7.01	0	0.00	6.98	5	5,906	0.08%
2020/05/06	0	0.00	40	6.85	6.83	-40	5,876	-0.68%
2020/05/05	20	6.95	0	0.00	6.91	20	5,872	0.34%
2020/05/04	21	6.97	0	0.00	6.90	21	5,870	0.36%
2020/04/29	5	7.00	0	0.00	6.98	5	5,752	0.09%
2020/04/28	5	6.89	5	6.88	6.90	0	5,713	0.00%
2020/04/27	10	6.83	10	6.82	6.83	0	5,776	0.00%
2020/04/22	40	6.50	22	6.57	6.58	18	5,635	0.32%
2020/04/21	22	6.47	0	0.00	6.42	22	5,594	0.39%
2020/04/20	12	6.79	0	0.00	6.77	12	5,570	0.22%
2020/04/15	2	6.90	5	6.91	6.84	-3	5,639	-0.05%
2020/04/14	2	6.83	0	0.00	6.83	2	5,629	0.04%
2020/04/13	0	0.00	21	6.78	6.75	-21	5,567	-0.38%
2020/04/10	26	6.65	7	6.66	6.70	19	5,539	0.34%
2020/04/09	3	6.40	0	0.00	6.38	3	5,416	0.06%
2020/04/01	0	0.00	10	5.91	5.89	-10	5,113	-0.20%
2020/03/31	2	5.80	15	5.85	5.85	-13	5,206	-0.25%
2020/03/30	30	5.63	58	5.68	5.72	-28	5,130	-0.55%
2020/03/27	30	5.65	10	5.76	5.67	20	5,126	0.39%
2020/03/26	10	5.70	52	5.67	5.68	-42	5,054	-0.83%
2020/03/25	30	5.57	34	5.65	5.56	-4	5,031	-0.08%
2020/03/24	0	0.00	2	5.41	5.32	-2	4,822	-0.04%
2020/03/23	0	0.00	25	5.11	5.33	-25	4,739	-0.53%
2020/03/20	0	0.00	36	5.20	5.28	-36	4,751	-0.76%
2020/03/19	31	5.01	0	0.00	5.00	31	4,683	0.66%
2020/03/18	2	5.64	0	0.00	5.55	2	4,495	0.04%
2020/03/17	0	0.00	210	5.59	5.65	-210	4,436	-4.73%	大賣/鉅額交易
2020/03/16	20	5.85	0.1	5.79	5.74	19.9	4,318	0.46%
2020/03/13	2	5.83	0	0.00	6.04	2	4,255	0.05%
2020/03/12	0	0.00	8	6.73	6.47	-8	3,951	-0.20%
2020/03/10	4	6.93	0	0.00	6.98	4	3,811	0.10%
2020/03/09	91	7.15	30	7.06	7.00	61	3,823	1.60%
2020/03/05	0	0.00	1	7.25	7.23	-1	3,774	-0.03%
2020/03/03	5	7.20	0	0.00	7.24	5	3,782	0.13%
2020/03/02	50	7.16	3	7.14	7.13	47	3,735	1.26%
2020/02/26	3	7.12	0	0.00	7.10	3	3,652	0.08%
2020/02/25	2	7.10	0	0.00	7.14	2	3,659	0.05%
2020/02/24	3	7.21	0	0.00	7.20	3	3,616	0.08%
2020/02/21	2	7.26	0	0.00	7.27	2	3,622	0.06%
2020/02/18	2	7.25	0	0.00	7.23	2	3,685	0.05%
2020/02/13	0	0.00	2.6	7.35	7.32	-2.6	4,175	-0.06%
2020/02/12	50	7.32	0	0.00	7.33	50	4,221	1.18%
2020/02/10	0	0.00	13.7	7.20	7.18	-13.7	4,270	-0.32%
2020/02/07	2	7.25	0	0.00	7.24	2	4,315	0.05%
2020/01/30	0	0.00	50.2	7.31	7.24	-50.2	4,588	-1.09%
2020/01/20	0	0.00	3.2	7.76	7.75	-3.2	4,544	-0.07%
2019/12/30	2	7.86	0	0.00	7.82	2	6,548	0.03%
2019/12/26	2	7.78	0	0.00	7.80	2	6,496	0.03%
2019/12/25	0	0.00	10	7.85	7.85	-10	6,381	-0.16%
2019/12/24	0	0.00	2	7.95	7.86	-2	6,464	-0.03%
2019/12/19	2	7.97	0	0.00	7.93	2	6,953	0.03%
2019/12/18	0	0.00	40	7.93	7.93	-40	7,066	-0.57%
2019/12/10	0	0.00	5	7.90	7.86	-5	7,095	-0.07%
2019/12/06	0	0.00	4	7.80	7.79	-4	7,243	-0.06%
2019/12/04	2	7.72	0	0.00	7.71	2	7,360	0.03%
2019/11/21	0	0.00	5	7.77	7.77	-5	7,518	-0.07%
2019/11/19	2.5	7.80	0	0.00	7.81	2.5	7,475	0.03%
2019/11/15	10	7.85	23.7	7.84	7.82	-13.7	7,458	-0.18%
2019/11/14	0	0.00	2	7.83	7.81	-2	7,480	-0.03%
2019/11/13	1.5	7.91	0	0.00	7.93	1.5	7,334	0.02%
2019/11/12	0	0.00	5	8.06	7.90	-5	7,328	-0.07%
2019/11/11	6	7.86	0	0.00	7.85	6	7,017	0.09%
2019/11/08	0	0.00	32	8.01	8.01	-32	6,935	-0.46%
2019/11/07	3	8.10	10.4	8.06	8.07	-7.4	6,864	-0.11%
2019/11/06	1	8.08	0	0.00	8.09	1	6,830	0.01%
2019/11/05	0	0.00	1	8.16	8.14	-1	6,779	-0.01%
2019/11/04	5	8.15	0	0.00	8.12	5	6,762	0.07%
2019/10/31	0.5	8.12	1	8.20	8.12	-0.5	6,873	-0.01%
2019/10/29	0.5	8.18	0	0.00	8.18	0.5	6,717	0.01%
2019/10/25	9	8.26	0	0.00	8.26	9	6,618	0.14%
2019/10/24	0	0.00	35.2	8.32	8.31	-35.2	6,553	-0.54%
2019/10/23	0	0.00	16	8.43	8.35	-16	6,464	-0.25%
2019/10/22	30	8.38	6	8.39	8.30	24	6,240	0.38%
2019/10/21	0	0.00	17	8.34	8.39	-17	6,043	-0.28%
2019/10/18	4	8.18	0	0.00	8.11	4	5,680	0.07%
2019/10/17	4	8.18	130	8.16	8.16	-126	5,470	-2.30%	大賣/鉅額交易
2019/10/16	15	8.08	20	8.09	8.00	-5	5,140	-0.10%
2019/10/15	0	0.00	28.1	8.05	8.03	-28.1	4,854	-0.58%
2019/10/14	0	0.00	8	7.90	7.98	-8	4,692	-0.17%
2019/10/09	12	7.75	12	7.73	7.74	0	4,526	0.00%
2019/10/07	0	0.00	1	7.81	7.84	-1	4,400	-0.02%
2019/10/03	0	0.00	5.9	7.76	7.82	-5.9	4,339	-0.14%
2019/10/02	2	7.76	1	7.77	7.75	1	4,330	0.02%
2019/10/01	22	7.80	0	0.00	7.78	22	4,312	0.51%
2019/09/27	10	7.86	0	0.00	7.76	10	4,278	0.23%
2019/09/26	133	8.04	120	8.31	7.85	13	4,203	0.31%	大買/大賣/
2019/09/25	0	0.00	25	7.99	8.01	-25	3,810	-0.66%
2019/09/23	11	8.14	14	8.08	8.08	-3	3,883	-0.08%
2019/09/20	0	0.00	10	7.91	7.98	-10	3,788	-0.26%
2019/09/17	2	7.91	0	0.00	7.91	2	3,758	0.05%
2019/09/16	0	0.00	2	7.98	7.91	-2	3,807	-0.05%
2019/09/11	10	7.92	25	7.90	7.93	-15	3,786	-0.40%
2019/09/10	0	0.00	1	7.78	7.81	-1	3,703	-0.03%
2019/09/09	0	0.00	0.7	7.74	7.74	-0.7	3,659	-0.02%
2019/09/05	0	0.00	1	7.67	7.76	-1	3,643	-0.03%
2019/09/04	10	7.64	1	7.62	7.64	9	3,612	0.25%
2019/09/03	10	7.58	0	0.00	7.60	10	3,896	0.26%
2019/09/02	0	0.00	0.2	7.60	7.63	-0.2	3,917	-0.01%
2019/08/21	2	7.46	0	0.00	7.44	2	4,870	0.04%
2019/08/13	0	0.00	10	7.44	7.44	-10	6,127	-0.16%
2019/08/05	28	7.28	0	0.00	7.28	28	7,347	0.38%
2019/08/02	2	7.50	0	0.00	7.50	2	7,226	0.03%
2019/07/30	22	7.70	0	0.00	7.69	22	7,306	0.30%
2019/07/29	2	7.70	0	0.00	7.71	2	7,340	0.03%
2019/07/26	1	7.72	1	7.73	7.70	0	7,331	0.00%
2019/07/25	2	7.74	0	0.00	7.73	2	7,318	0.03%
2019/07/24	20	7.73	0	0.00	7.73	20	7,310	0.27%
2019/07/22	3	7.73	0	0.00	7.73	3	7,309	0.04%
2019/07/19	5	7.77	0	0.00	7.75	5	7,282	0.07%
2019/07/18	6	7.78	0	0.00	7.75	6	7,333	0.08%
2019/07/17	0	0.00	4	7.76	7.75	-4	7,450	-0.05%
2019/07/16	1	7.74	4	7.76	7.74	-3	7,439	-0.04%
2019/07/15	122	7.78	0	0.00	7.76	122	7,433	1.64%	大買/鉅額交易
2019/07/12	0	0.00	5	7.80	7.79	-5	7,452	-0.07%
2019/07/09	12	7.78	0	0.00	7.75	12	7,459	0.16%
2019/07/08	5	7.83	16	7.82	7.78	-11	7,481	-0.15%
2019/07/05	2	7.80	0	0.00	7.80	2	7,524	0.03%
2019/07/02	5	7.76	0	0.00	7.75	5	7,707	0.06%
2019/07/01	10	7.79	0.4	7.71	7.74	9.6	7,880	0.12%
2019/06/28	1	7.76	4	7.79	7.77	-3	7,823	-0.04%
2019/06/27	1	7.85	0	0.00	7.85	1	8,061	0.01%
2019/06/25	3	7.88	0	0.00	7.83	3	8,422	0.04%
2019/06/24	1	7.90	8	7.89	7.86	-7	8,457	-0.08%
2019/06/21	21	7.95	0	0.00	7.93	21	8,445	0.25%
2019/06/19	10	7.85	1	7.89	7.90	9	8,452	0.11%
2019/06/18	0	0.00	5	7.88	7.82	-5	8,680	-0.06%
2019/06/17	0	0.00	0.9	7.91	7.93	-0.9	8,662	-0.01%
2019/06/14	12	7.91	0	0.00	7.91	12	8,659	0.14%
2019/06/13	1	7.91	0	0.00	7.89	1	8,638	0.01%
2019/06/12	2	7.95	0	0.00	7.98	2	8,672	0.02%
2019/06/11	7	8.13	5	8.17	8.03	2	8,608	0.02%
2019/06/10	3	8.30	0	0.00	8.31	3	8,342	0.04%
2019/06/04	10	8.33	4	8.39	8.32	6	8,312	0.07%
2019/06/03	0	0.00	1	8.45	8.45	-1	8,225	-0.01%
2019/05/31	1	8.41	5	8.45	8.39	-4	8,181	-0.05%
2019/05/30	0	0.00	2	8.42	8.41	-2	8,132	-0.02%
2019/05/29	2	8.38	12	8.46	8.37	-10	8,110	-0.12%
2019/05/28	17	8.61	16	8.54	8.32	1	8,080	0.01%
2019/05/27	11	8.53	23	8.52	8.53	-12	7,814	-0.15%
2019/05/24	1	8.39	23	8.42	8.42	-22	7,577	-0.29%
2019/05/23	1	8.40	42.7	8.36	8.36	-41.7	7,470	-0.56%
2019/05/22	14	8.28	19.2	8.27	8.31	-5.2	7,281	-0.07%
2019/05/21	22	8.20	14	8.19	8.21	8	7,051	0.11%
2019/05/20	0	0.00	6	8.10	8.21	-6	7,286	-0.08%
2019/05/17	5	8.11	2	8.25	8.08	3	7,178	0.04%
2019/05/16	14	8.11	15	7.97	8.11	-1	6,870	-0.01%
2019/05/15	13	8.04	1	8.03	7.90	12	6,430	0.19%
2019/05/10	0	0.00	1	7.82	7.82	-1	6,238	-0.02%
2019/05/09	15	7.91	24	7.89	7.91	-9	6,196	-0.15%
2019/05/07	0	0.00	30	7.74	7.79	-30	6,036	-0.50%
2019/05/06	1	7.73	0	0.00	7.73	1	6,037	0.02%
2019/05/02	5	7.84	2	7.85	7.83	3	6,015	0.05%
2019/04/30	0	0.00	29	7.80	7.80	-29	6,014	-0.48%
2019/04/29	0	0.00	21	7.76	7.78	-21	6,062	-0.35%
2019/04/23	0	0.00	1.3	7.84	7.90	-1.3	6,436	-0.02%
2019/04/22	0	0.00	3	7.76	7.75	-3	6,329	-0.05%
2019/04/18	2	7.79	0	0.00	7.71	2	6,431	0.03%
2019/04/16	0	0.00	2	7.80	7.75	-2	6,895	-0.03%
2019/04/15	1	7.80	0	0.00	7.80	1	6,894	0.01%
2019/04/11	0	0.00	1	7.84	7.85	-1	6,916	-0.01%
2019/04/10	1	7.86	4	7.85	7.85	-3	6,878	-0.04%
2019/04/09	2	7.80	20	7.89	7.88	-18	6,869	-0.26%
2019/04/08	30	7.80	1	7.81	7.79	29	6,865	0.42%
2019/04/03	2	7.66	0	0.00	7.69	2	6,798	0.03%
2019/04/02	0	0.00	10	7.66	7.65	-10	6,776	-0.15%
2019/04/01	33	7.75	0	0.00	7.69	33	6,715	0.49%
2019/03/29	4	8.12	0	0.00	8.05	4	6,355	0.06%
2019/03/28	10	8.18	22	8.15	8.10	-12	6,262	-0.19%
2019/03/27	1	8.03	0	0.00	8.04	1	6,021	0.02%
2019/03/26	0	0.00	15	8.03	7.97	-15	6,015	-0.25%
2019/03/22	0	0.00	6.2	8.07	8.04	-6.2	6,086	-0.10%
2019/03/21	1	8.01	57	8.10	8.10	-56	6,148	-0.91%
2019/03/20	8	8.01	0	0.00	8.03	8	6,672	0.12%
2019/03/19	2	7.96	0	0.00	7.96	2	6,773	0.03%
2019/03/15	0	0.00	6	8.04	8.02	-6	7,059	-0.08%
2019/03/13	36	7.99	80.9	7.97	7.96	-44.9	7,344	-0.61%
2019/03/12	3	8.00	0	0.00	7.99	3	7,454	0.04%
2019/03/11	1	7.97	20	7.97	7.99	-19	7,633	-0.25%
2019/03/08	3	7.87	0	0.00	7.91	3	7,764	0.04%
2019/03/07	0	0.00	2	8.03	7.89	-2	7,872	-0.03%
2019/03/06	10	8.04	10	8.00	7.99	0	7,971	0.00%
2019/03/04	1	7.89	100	7.89	7.87	-99	8,304	-1.19%
2019/02/26	0	0.00	4	7.93	7.93	-4	8,401	-0.05%
2019/02/22	0	0.00	31	7.72	7.76	-31	8,381	-0.37%
2019/02/21	100	7.68	0	0.00	7.65	100	8,349	1.20%
2019/02/20	2	7.60	10	7.59	7.62	-8	8,327	-0.10%
2019/02/19	93	7.69	13	7.62	7.60	80	8,298	0.96%
2019/02/15	0	0.00	7	7.41	7.38	-7	7,936	-0.09%
2019/02/13	10	7.40	0	0.00	7.40	10	7,870	0.13%
2019/01/25	0	0.00	5	7.30	7.27	-5	7,967	-0.06%
2019/01/22	30	7.28	0	0.00	7.32	30	8,146	0.37%
2019/01/18	10	7.30	10	7.30	7.35	0	8,687	0.00%
2019/01/17	10	7.31	2	7.27	7.26	8	8,831	0.09%
2019/01/16	14	7.23	12	7.27	7.25	2	8,889	0.02%
2019/01/11	0	0.00	20	7.21	7.18	-20	8,787	-0.23%
2019/01/09	20	7.27	23	7.40	7.24	-3	8,862	-0.03%
2019/01/07	1	7.16	2	7.13	7.16	-1	8,585	-0.01%
2019/01/04	0	0.00	0	7.03	7.03	0	8,734	0.00%
2019/01/03	2	7.07	0.2	7.05	7.05	1.8	9,021	0.02%
2019/01/02	10	7.06	0.4	7.05	7.05	9.6	9,174	0.10%
2018/12/28	10	7.10	0	0.00	7.12	10	9,260	0.11%
2018/12/27	47	7.11	82	7.05	7.09	-35	9,562	-0.37%
2018/12/25	17	7.13	0	0.00	7.02	17	9,900	0.17%
2018/12/24	18	7.26	0	7.25	7.26	18	9,855	0.18%
2018/12/21	2	7.20	31	7.19	7.20	-29	10,276	-0.28%
2018/12/20	41	7.19	0	0.00	7.16	41	10,547	0.39%
2018/12/19	3	7.31	0	0.00	7.31	3	11,316	0.03%
2018/12/18	20	7.33	0	0.00	7.25	20	11,362	0.18%
2018/12/17	3	7.51	0	0.00	7.45	3	11,321	0.03%
2018/12/14	20	7.48	70	7.53	7.50	-50	11,320	-0.44%
2018/12/13	53	7.57	2	7.58	7.52	51	11,287	0.45%
2018/12/12	10	8.15	0	0.00	8.12	10	10,605	0.09%
2018/12/11	2	8.26	2	8.18	8.29	0	10,664	0.00%
2018/12/10	22	8.14	10	8.27	8.13	12	10,553	0.11%
2018/12/07	1	8.15	22	8.19	8.29	-21	10,391	-0.20%
2018/12/06	25	8.08	0	0.00	7.99	25	10,188	0.25%
2018/12/05	10	8.14	3	8.16	8.14	7	10,013	0.07%
2018/12/04	0	0.00	30	8.21	8.20	-30	9,988	-0.30%
2018/12/03	2	7.99	5	8.00	8.04	-3	9,836	-0.03%
2018/11/30	0	0.00	25	7.87	7.86	-25	9,691	-0.26%
2018/11/29	2	7.72	2	7.73	7.70	0	9,638	0.00%
2018/11/28	3	7.74	24	7.75	7.70	-21	9,597	-0.22%
2018/11/26	13	7.59	36	7.52	7.55	-23	9,548	-0.24%
2018/11/23	3	7.26	0	0.00	7.26	3	9,359	0.03%
2018/11/22	0	0.00	5	7.36	7.25	-5	9,483	-0.05%
2018/11/21	1	7.17	17	7.38	7.40	-16	9,407	-0.17%
2018/11/20	2	7.26	0	0.00	7.23	2	9,322	0.02%
2018/11/19	0	0.00	10	7.20	7.19	-10	9,304	-0.11%
2018/11/16	10	7.17	70	7.15	7.15	-60	9,350	-0.64%
2018/11/15	0	0.00	20	7.05	7.10	-20	9,423	-0.21%
2018/11/13	0	0.00	70	6.97	7.03	-70	9,418	-0.74%
2018/11/12	0	0.00	30	7.06	7.09	-30	9,455	-0.32%
2018/11/09	10	7.14	10	7.10	7.09	0	9,496	0.00%
2018/11/07	0	0.00	50	7.09	7.09	-50	9,581	-0.52%
2018/11/06	0	0.00	5	7.11	7.07	-5	9,747	-0.05%
2018/11/01	1	6.96	10	7.02	7.03	-9	9,665	-0.09%
2018/10/31	10	6.95	10	6.94	7.01	0	9,652	0.00%
2018/10/30	61	6.85	0	0.00	6.85	61	9,583	0.64%
2018/10/29	10	6.93	50	6.98	6.93	-40	9,551	-0.42%
2018/10/26	10	6.80	0	0.00	6.82	10	9,147	0.11%
2018/10/25	35	6.85	5	6.86	6.80	30	9,128	0.33%
2018/10/24	30	7.10	80	7.18	7.10	-50	8,960	-0.56%
2018/10/23	5	7.19	16	7.20	7.16	-11	8,916	-0.12%
2018/10/22	10	7.35	22	7.31	7.32	-12	8,915	-0.13%
2018/10/19	43	7.15	10	7.21	7.20	33	8,902	0.37%
2018/10/18	0	0.00	2	7.40	7.36	-2	8,767	-0.02%
2018/10/17	23	7.49	0	0.00	7.47	23	8,701	0.26%
2018/10/16	7	7.53	0	0.00	7.54	7	8,711	0.08%
2018/10/15	12	7.66	0	0.00	7.66	12	8,824	0.14%
2018/10/12	2	7.68	0	0.00	7.68	2	9,007	0.02%
2018/10/11	13	7.63	2	7.55	7.48	11	9,183	0.12%
2018/10/09	15	8.06	17	8.11	8.10	-2	9,074	-0.02%
2018/10/08	0	0.00	16	8.26	8.21	-16	8,964	-0.18%
2018/10/05	26	8.36	14	8.38	8.19	12	9,038	0.13%
2018/10/04	0	0.00	28	8.55	8.46	-28	8,728	-0.32%
2018/10/03	12	8.60	33.1	8.57	8.58	-21.1	8,530	-0.25%
2018/10/02	0	0.00	6	8.48	8.47	-6	8,335	-0.07%
2018/10/01	102	8.62	15	8.59	8.51	87	8,256	1.05%	大買/
2018/09/28	21	8.41	0	0.00	8.40	21	8,133	0.26%
2018/09/27	6	8.55	2	8.64	8.50	4	8,016	0.05%
2018/09/26	36	8.55	90	8.59	8.64	-54	7,748	-0.70%
2018/09/20	2	8.19	5	8.18	8.19	-3	6,973	-0.04%
2018/09/17	12	8.27	2	8.25	8.25	10	7,087	0.14%
2018/09/13	0	0.00	10	8.08	8.10	-10	6,992	-0.14%
2018/09/11	0	0.00	22	8.08	8.11	-22	7,327	-0.30%
2018/09/10	19	8.00	0	0.00	8.00	19	7,428	0.26%
2018/09/06	20	8.21	0	0.00	8.18	20	7,644	0.26%
2018/09/05	6	8.27	0	0.00	8.23	6	7,897	0.08%
2018/09/04	1	8.41	9	8.37	8.38	-8	8,059	-0.10%
2018/09/03	8	8.35	39	8.42	8.41	-31	8,329	-0.37%
2018/08/30	0	0.00	21	8.26	8.28	-21	10,720	-0.20%
2018/08/29	20	8.26	2	8.25	8.25	18	10,681	0.17%
2018/08/24	10	8.12	10	8.13	8.13	0	10,553	0.00%
2018/08/23	20	8.17	24	8.19	8.20	-4	10,594	-0.04%
2018/08/22	0	0.00	2	8.07	8.13	-2	10,833	-0.02%
2018/08/21	20	8.00	2	8.02	8.02	18	10,748	0.17%
2018/08/20	10	7.99	1	8.01	7.96	9	10,771	0.08%
2018/08/17	2	8.00	20	8.02	7.95	-18	10,898	-0.17%
2018/08/16	2	7.93	2	7.95	7.90	0	10,867	0.00%
2018/08/15	35	7.91	0	0.00	7.89	35	10,872	0.32%
2018/08/14	10	8.02	10	8.10	8.02	0	10,793	0.00%
2018/08/13	42	7.96	10	7.97	8.00	32	10,827	0.30%
2018/08/10	10	8.18	10.2	8.17	8.16	-0.2	10,844	0.00%
2018/08/08	2	8.21	2	8.28	8.17	0	11,197	0.00%
2018/08/07	0	0.00	2	8.19	8.14	-2	11,223	-0.02%
2018/08/06	0	0.00	22	8.08	8.12	-22	11,211	-0.20%
2018/08/03	0	0.00	5	8.09	8.09	-5	11,213	-0.04%
2018/08/02	12	8.10	30	8.18	8.08	-18	11,255	-0.16%
2018/08/01	0	0.00	20	8.22	8.20	-20	11,162	-0.18%
2018/07/31	10	8.16	2	8.15	8.16	8	11,110	0.07%
2018/07/30	31	8.14	10	8.14	8.16	21	11,090	0.19%
2018/07/27	21	8.25	10	8.25	8.22	11	11,054	0.10%
2018/07/25	1	8.20	12	8.19	8.16	-11	10,983	-0.10%
2018/07/24	0	0.00	0.1	8.15	8.17	-0.1	10,971	0.00%
2018/07/23	30	8.18	30	8.19	8.18	0	10,944	0.00%
2018/07/20	2	8.20	0	0.00	8.12	2	10,870	0.02%
2018/07/19	20	8.37	304	8.22	8.27	-284	10,687	-2.66%	大賣/鉅額交易
2018/07/18	342	8.36	25	8.29	8.22	317	10,370	3.06%	大買/鉅額交易
2018/07/17	184	8.24	160	8.07	8.05	24	10,052	0.24%	大買/大賣/
2018/07/16	3	8.10	0	0.00	8.07	3	9,855	0.03%
2018/07/13	36	8.19	2	8.23	8.15	34	9,819	0.35%
2018/07/10	5	7.99	20	8.00	7.97	-15	9,881	-0.15%
2018/07/09	0	0.00	3	7.86	7.90	-3	9,918	-0.03%
2018/07/06	62	7.80	61.3	7.83	7.80	0.7	9,904	0.01%
2018/07/05	0	0.00	2	8.09	7.94	-2	9,806	-0.02%
2018/07/04	0	0.00	9	8.04	8.06	-9	9,853	-0.09%
2018/07/03	43	8.15	0	0.00	8.05	43	9,980	0.43%
2018/07/02	44	8.29	1	8.51	8.25	43	9,946	0.43%
2018/06/28	0	0.00	27	8.48	8.39	-27	10,246	-0.26%
2018/06/27	1	8.41	12	8.49	8.37	-11	10,252	-0.11%
2018/06/26	17	8.32	2	8.36	8.36	15	10,328	0.15%
2018/06/25	25	8.40	11	8.39	8.35	14	10,326	0.14%
2018/06/22	0	0.00	15	8.46	8.40	-15	10,589	-0.14%
2018/06/21	5	8.57	42	8.55	8.54	-37	10,704	-0.35%
2018/06/20	7	8.35	3	8.40	8.42	4	10,683	0.04%
2018/06/19	10	8.49	4	8.58	8.49	6	11,333	0.05%
2018/06/15	43	8.61	47	8.64	8.61	-4	11,238	-0.04%
2018/06/14	52	8.59	12	8.56	8.47	40	11,222	0.36%
2018/06/13	50	8.54	49	8.52	8.47	1	10,993	0.01%
2018/06/12	37	8.66	9	8.62	8.64	28	10,771	0.26%
2018/06/11	67	8.87	13	8.92	8.73	54	10,531	0.51%
2018/06/08	100	9.18	55	9.24	8.92	45	10,175	0.44%
2018/06/07	251	8.43	566.2	8.62	8.87	-315.2	8,713	-3.62%	大買/大賣/鉅額交易
2018/06/06	24	8.10	0	0.00	8.07	24	7,642	0.31%
2018/06/05	50	8.03	0	8.00	8.01	50	7,577	0.66%
2018/06/04	10	8.06	10	8.06	8.05	0	7,551	0.00%
2018/06/01	10	8.05	20	8.07	8.03	-10	7,536	-0.13%
2018/05/31	3	8.09	0.4	8.03	8.07	2.6	7,507	0.03%
2018/05/30	20	8.04	75	8.11	8.16	-55	7,465	-0.74%
2018/05/29	0	0.00	1	8.09	8.07	-1	7,164	-0.01%
2018/05/28	0	0.00	12	8.12	8.11	-12	7,127	-0.17%
2018/05/25	32	8.10	110	8.14	8.09	-78	7,156	-1.09%	大賣/
2018/05/24	0	0.00	3	8.06	8.04	-3	7,052	-0.04%
2018/05/21	8	8.03	0	0.00	8.03	8	7,114	0.11%
2018/05/18	20	8.11	25	8.16	8.06	-5	7,109	-0.07%
2018/05/17	10	8.10	2	8.03	8.01	8	7,002	0.11%
2018/05/16	0	0.00	90.9	8.10	8.05	-90.9	6,901	-1.32%
2018/05/15	0	0.00	3	7.78	7.86	-3	6,949	-0.04%
2018/05/14	3	7.69	0	0.00	7.67	3	7,059	0.04%
2018/05/08	0	0.00	6	7.64	7.65	-6	7,082	-0.08%
2018/05/03	20	7.58	0	0.00	7.54	20	7,174	0.28%
2018/04/30	1	7.56	0	0.00	7.59	1	7,380	0.01%
2018/04/27	20	7.46	0	0.00	7.44	20	7,440	0.27%
2018/04/26	0	0.00	10	7.52	7.41	-10	7,619	-0.13%
2018/04/25	2	7.55	0	0.00	7.55	2	7,795	0.03%
2018/04/23	10	7.64	24	7.65	7.69	-14	7,900	-0.18%
2018/04/20	0	0.00	26	7.62	7.60	-26	7,952	-0.33%
2018/04/19	0	0.00	40	7.62	7.64	-40	7,971	-0.50%
2018/04/18	8	7.59	2	7.58	7.56	6	8,082	0.07%
2018/04/17	61	7.64	0	0.00	7.56	61	8,184	0.75%
2018/04/16	31	7.76	0	0.00	7.75	31	8,480	0.37%
2018/04/13	2	7.83	0	0.00	7.83	2	8,457	0.02%
2018/04/11	5	7.85	10	7.85	7.85	-5	8,610	-0.06%
2018/04/10	52	7.90	1.2	7.89	7.85	50.9	8,623	0.59%
2018/04/09	30	7.98	1	7.92	7.92	29	8,635	0.34%
2018/04/03	10	8.11	0	0.00	8.10	10	8,562	0.12%
2018/04/02	27	8.22	45	8.18	8.21	-18	8,524	-0.21%
2018/03/31	0	0.00	1	8.04	8.00	-1	8,242	-0.01%
2018/03/30	10	8.00	10	8.12	8.00	0	8,262	0.00%
2018/03/29	10	7.91	0	0.00	8.02	10	8,349	0.12%
2018/03/28	4	7.90	16	7.90	7.90	-12	8,798	-0.14%
2018/03/27	84	8.08	15	8.07	8.04	69	9,280	0.74%
2018/03/26	35	8.00	3	8.00	7.98	32	9,156	0.35%
2018/03/23	0	0.00	1	7.96	7.83	-1	9,115	-0.01%
2018/03/22	14	7.95	30	7.96	8.00	-16	9,121	-0.18%
2018/03/20	0	0.00	2	7.58	7.54	-2	8,489	-0.02%
2018/03/15	0	0.00	6	7.63	7.63	-6	8,769	-0.07%
2018/03/14	0	0.00	2	7.62	7.62	-2	9,029	-0.02%
2018/03/13	0	0.00	40	7.51	7.58	-40	9,352	-0.43%
2018/03/12	10	7.47	10	7.60	7.55	0	9,652	0.00%
2018/03/06	0	0.00	0	7.37	7.37	0	10,666	0.00%
2018/03/05	2	7.37	0	0.00	7.34	2	11,838	0.02%
2018/03/02	2	7.46	0	0.00	7.46	2	12,394	0.02%
2018/02/27	0	0.00	7	7.52	7.53	-7	13,039	-0.05%
2018/02/26	2	7.64	134	7.65	7.63	-132	13,009	-1.01%	大賣/鉅額交易
2018/02/23	30	7.68	40	7.65	7.63	-10	13,066	-0.08%
2018/02/22	10.9	7.47	0	0.00	7.48	10.9	13,209	0.08%
2018/02/21	1	7.44	1	7.48	7.45	0	13,403	0.00%
2018/02/09	41	7.12	10	7.25	7.23	31	13,289	0.23%
2018/02/08	0	0.00	100	7.28	7.30	-100	13,227	-0.76%
2018/02/07	35	7.45	115	7.33	7.35	-80	13,237	-0.60%	大賣/
2018/02/06	75	7.06	68	7.25	7.10	7	12,958	0.05%
2018/02/05	14	7.57	10	7.51	7.55	4	12,829	0.03%
2018/02/02	12	7.78	31	7.79	7.76	-19	12,752	-0.15%
2018/02/01	6	7.81	18	7.82	7.80	-12	12,806	-0.09%
2018/01/31	0	0.00	30	7.81	7.80	-30	12,817	-0.23%
2018/01/30	12	7.81	10	7.83	7.78	2	12,816	0.02%
2018/01/29	29	7.79	3.3	7.79	7.78	25.7	12,873	0.20%
2018/01/25	15	7.85	42	7.95	7.86	-27	12,795	-0.21%
2018/01/24	44	7.81	31	7.79	7.79	13	12,664	0.10%
2018/01/23	12	7.82	5	7.90	7.84	7	12,586	0.06%
2018/01/22	0	0.00	3	7.86	7.85	-3	12,576	-0.02%
2018/01/19	154	7.97	44	8.00	7.96	110	12,690	0.87%	大買/鉅額交易
2018/01/18	44	8.10	53	8.11	8.09	-9	12,489	-0.07%
2018/01/17	2	8.17	15	8.15	8.15	-13	12,403	-0.10%
2018/01/16	10	8.13	62	8.18	8.18	-52	12,370	-0.42%
2018/01/15	0	0.00	2	8.14	8.14	-2	12,409	-0.02%
2018/01/12	53	8.09	30	8.15	8.10	23	12,611	0.18%
2018/01/11	32	8.13	0	0.00	8.10	32	12,525	0.26%
2018/01/10	85	8.25	35	8.29	8.21	50	12,433	0.40%
2018/01/09	47	8.17	2	8.17	8.16	45	12,092	0.37%
2018/01/08	68	8.17	0	0.00	8.16	68	12,073	0.56%
2018/01/05	25	8.10	0	0.00	8.09	25	11,977	0.21%
2018/01/04	4	8.16	0	0.00	8.15	4	11,951	0.03%
2018/01/03	1	8.17	22	8.21	8.17	-21	12,108	-0.17%