中工 (2515)-元大-沙鹿券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.05
漲跌
▲0.20
漲幅
+1.26%
成交量
40,354張
產業
上市營建類股
420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－元大-沙鹿券商分點個股進出

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

元大-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/16	35	16.08	50	16.10	16.05	-15	64,593	-0.02%
2024/05/15	33.3	15.88	53	16.14	15.85	-19.7	64,408	-0.03%
2024/05/14	16.1	15.98	155	16.05	15.95	-138.9	64,151	-0.22%	大賣/鉅額交易
2024/05/13	23.1	16.00	5	15.95	16.05	18.1	63,775	0.03%
2024/05/10	44.2	16.16	73	16.20	16.15	-28.8	63,456	-0.05%
2024/05/09	76.1	16.49	85	16.31	16.10	-8.9	63,158	-0.01%
2024/05/08	59.4	16.26	497	16.22	16.40	-437.7	62,503	-0.70%	大賣/鉅額交易
2024/05/07	241.8	16.85	130	16.66	16.50	111.8	61,674	0.18%	大買/大賣/鉅額交易
2024/05/06	117.3	17.17	484.5	17.14	17.20	-367.2	60,357	-0.61%	大買/大賣/鉅額交易
2024/05/03	105	17.44	72.1	17.56	17.45	33	59,571	0.06%	大買/
2024/05/02	188.1	17.86	51	18.02	17.65	137.1	58,370	0.23%	大買/鉅額交易
2024/04/30	203.4	17.96	121.8	17.95	17.70	81.6	56,762	0.14%	大買/大賣/
2024/04/29	273.3	18.82	226	19.00	18.70	47.3	54,709	0.09%	大買/大賣/
2024/04/26	640.2	17.89	220.5	17.84	18.00	419.7	51,423	0.82%	大買/大賣/鉅額交易
2024/04/25	168.1	17.49	269.1	17.55	17.40	-101	48,615	-0.21%	大買/大賣/鉅額交易
2024/04/24	55.1	17.06	66.1	16.97	16.85	-11	45,880	-0.02%
2024/04/23	181.4	16.69	252	16.72	16.85	-70.6	44,270	-0.16%	大買/大賣/
2024/04/22	401	17.59	412	17.92	16.70	-11	41,457	-0.03%	大買/大賣/
2024/04/19	664.4	16.44	565.1	16.64	17.45	99.2	35,762	0.28%	大買/大賣/
2024/04/18	131.1	16.04	91	16.46	16.80	40.1	30,884	0.13%	大買/
2024/04/17	23.1	15.31	6	15.30	15.30	17.1	28,301	0.06%
2024/04/16	61.5	15.28	495	15.08	15.15	-433.6	28,186	-1.54%	大賣/鉅額交易
2024/04/15	5.3	15.98	12	15.95	15.85	-6.7	27,466	-0.02%
2024/04/12	41.3	15.92	25.2	15.98	16.00	16.1	27,152	0.06%
2024/04/11	61.6	15.89	66	15.89	15.90	-4.4	27,137	-0.02%
2024/04/10	64.8	16.29	47	16.25	16.00	17.8	26,713	0.07%
2024/04/09	30.1	16.43	9.3	16.35	16.60	20.8	25,244	0.08%
2024/04/08	177	16.01	92	16.00	16.05	85	24,516	0.35%	大買/
2024/04/03	182.2	15.97	132	15.95	15.85	50.2	24,017	0.21%	大買/大賣/
2024/04/02	102.4	15.11	66.3	15.45	15.95	36	22,330	0.16%	大買/
2024/04/01	387.9	14.41	71	14.40	14.50	316.9	20,735	1.53%	大買/鉅額交易
2024/03/29	96.1	14.13	79.1	14.11	14.15	17	20,935	0.08%
2024/03/28	378.2	14.40	66	14.25	14.10	312.2	21,398	1.46%	大買/鉅額交易
2024/03/27	298.9	13.96	34.4	14.02	14.10	264.4	22,234	1.19%	大買/鉅額交易
2024/03/26	25.3	13.34	4.1	13.29	13.25	21.2	23,712	0.09%
2024/03/25	0.2	13.28	6	13.36	13.25	-5.8	26,259	-0.02%
2024/03/22	8	13.18	21	13.19	13.15	-13	27,720	-0.05%
2024/03/21	1	13.15	8	13.04	13.15	-7	27,945	-0.03%
2024/03/20	0	12.92	6	12.92	12.90	-6	28,800	-0.02%
2024/03/19	21.2	13.27	18.5	13.31	13.00	2.7	29,893	0.01%
2024/03/18	3	12.60	4	12.76	13.00	-1	30,791	0.00%
2024/03/14	6	12.48	0	0.00	12.40	6	30,438	0.02%
2024/03/13	5	12.45	1	12.50	12.45	4	30,265	0.01%
2024/03/12	0	0.00	1	12.65	12.65	-1	30,117	0.00%
2024/03/11	1	12.55	0	0.00	12.65	1	30,251	0.00%
2024/03/08	17	12.64	10.3	12.75	12.65	6.7	30,362	0.02%
2024/03/07	15	12.80	14.1	12.85	12.85	0.9	30,125	0.00%
2024/03/06	18.1	12.74	56	12.84	12.80	-37.9	29,285	-0.13%
2024/03/05	1	12.20	1	12.35	12.35	0	28,783	0.00%
2024/03/04	0	0.00	1	12.25	12.25	-1	28,766	0.00%
2024/02/29	0	0.00	0.2	12.20	12.20	-0.2	28,864	0.00%
2024/02/27	2	12.08	2	12.25	12.20	0	28,906	0.00%
2024/02/26	7	12.13	0	0.00	12.10	7	28,985	0.02%
2024/02/23	18	12.18	3	12.15	12.15	15	29,023	0.05%
2024/02/22	28	12.44	14	12.45	12.35	14	28,860	0.05%
2024/02/21	5	12.65	11	12.75	12.45	-6	28,754	-0.02%
2024/02/20	10	12.52	24.1	12.64	12.65	-14.1	28,512	-0.05%
2024/02/19	52	12.17	48	12.06	12.35	4	28,234	0.01%
2024/02/16	10	12.71	4	12.85	12.65	6	27,363	0.02%
2024/02/15	1	12.75	11	12.76	12.75	-10	27,067	-0.04%
2024/02/05	3	12.33	0	0.00	12.35	3	26,921	0.01%
2024/02/02	3	12.28	0	12.40	12.40	3	26,960	0.01%
2024/01/31	4	12.35	0	0.00	12.30	4	27,368	0.01%
2024/01/29	0.3	12.60	1	12.55	12.50	-0.7	28,175	0.00%
2024/01/26	1.1	12.35	0.1	12.35	12.35	1	28,186	0.00%
2024/01/25	5	12.38	0	0.00	12.35	5	28,249	0.02%
2024/01/24	56	12.60	1	12.50	12.50	55	28,289	0.19%
2024/01/23	2.3	12.65	0	0.00	12.60	2.3	28,540	0.01%
2024/01/22	3.1	12.58	0	0.00	12.55	3.1	28,702	0.01%
2024/01/19	0	0.00	5.2	12.48	12.55	-5.2	28,705	-0.02%
2024/01/18	18.9	12.47	10	12.35	12.40	8.9	28,909	0.03%
2024/01/17	6.1	12.37	1	12.35	12.35	5.1	29,536	0.02%
2024/01/16	13.5	12.63	0	0.00	12.55	13.5	29,497	0.05%
2024/01/15	14	12.81	1	12.95	12.90	13	29,638	0.04%
2024/01/12	91.3	13.03	91	12.90	12.85	0.3	29,921	0.00%
2024/01/11	4	12.95	1	12.95	12.95	3	30,023	0.01%
2024/01/10	6.2	13.09	4	13.00	13.00	2.2	30,465	0.01%
2024/01/09	1	13.25	4	13.39	13.30	-3	31,549	-0.01%
2024/01/08	1	13.55	19	13.55	13.50	-18	33,909	-0.05%
2024/01/05	10	13.40	7	13.46	13.45	3	34,337	0.01%
2024/01/04	1	13.20	5	13.20	13.25	-4	33,995	-0.01%
2024/01/03	26.3	13.50	17.2	13.34	13.35	9.2	33,950	0.03%
2024/01/02	2.4	13.54	47	13.49	13.50	-44.6	33,608	-0.13%
2023/12/29	28.3	13.58	5	13.35	13.30	23.3	33,103	0.07%
2023/12/28	1	13.33	34	13.29	13.30	-33	32,475	-0.10%
2023/12/27	7.9	13.60	6	13.45	13.35	1.9	32,331	0.01%
2023/12/26	6.2	13.44	7	13.42	13.30	-0.9	31,976	0.00%
2023/12/25	9	13.70	11	13.70	13.50	-2	31,396	-0.01%
2023/12/22	15	13.93	27.1	13.98	13.65	-12.1	30,835	-0.04%
2023/12/21	93.1	14.12	77.5	14.00	14.25	15.6	29,300	0.05%
2023/12/20	99.6	12.89	176.6	13.01	13.40	-77	26,328	-0.29%	大賣/
2023/12/19	29.1	12.39	52	12.36	12.50	-22.9	23,347	-0.10%
2023/12/18	7	12.11	4	12.04	12.00	3	21,634	0.01%
2023/12/15	7	12.27	51	12.19	12.20	-44	21,265	-0.21%
2023/12/14	23	11.95	28	12.02	11.90	-5	20,182	-0.02%
2023/12/13	28	11.82	82.4	11.75	11.90	-54.4	18,847	-0.29%
2023/12/12	7.4	11.21	3.1	11.33	11.20	4.3	17,084	0.02%
2023/12/11	0	0.00	4	11.23	11.20	-4	17,000	-0.02%
2023/12/08	2	11.13	0.5	11.05	11.05	1.5	16,888	0.01%
2023/12/07	19	11.24	0	0.00	11.10	19	16,815	0.11%
2023/12/06	3	11.38	29	11.34	11.30	-26	16,755	-0.16%
2023/12/05	17	10.93	5	11.00	11.05	12	16,510	0.07%
2023/12/04	6.4	11.15	0	0.00	11.15	6.4	16,371	0.04%
2023/11/30	0	0.00	2	11.20	11.15	-2	16,280	-0.01%
2023/11/29	8	11.21	3	11.18	11.15	5	16,185	0.03%
2023/11/27	10	11.30	0	0.00	11.15	10	16,083	0.06%
2023/11/24	14	11.42	0	0.00	11.25	14	15,994	0.09%
2023/11/22	11.9	11.52	5	11.49	11.40	6.9	15,609	0.04%
2023/11/21	8	11.40	2	11.40	11.35	6	15,480	0.04%
2023/11/20	5	11.32	14	11.35	11.25	-9	15,397	-0.06%
2023/11/17	9	11.28	0.3	11.36	11.25	8.7	15,328	0.06%
2023/11/16	0	0.00	6.9	11.42	11.40	-6.9	15,237	-0.04%
2023/11/15	0.1	11.35	3.6	11.33	11.30	-3.5	15,187	-0.02%
2023/11/14	4.3	11.25	22	11.28	11.25	-17.7	15,093	-0.12%
2023/11/13	5.2	11.46	0	0.00	11.40	5.2	14,989	0.03%
2023/11/10	1	11.65	6	11.62	11.60	-5	14,931	-0.03%
2023/11/09	12	11.48	0	0.00	11.40	12	14,957	0.08%
2023/11/08	15	11.69	0	11.70	11.60	15	14,866	0.10%
2023/11/07	5.3	11.99	22.8	12.06	11.85	-17.5	14,658	-0.12%
2023/11/06	1	11.75	44.4	11.75	11.80	-43.4	14,042	-0.31%
2023/11/03	20	11.75	7.6	11.78	11.80	12.4	13,907	0.09%
2023/11/02	0	0.00	4	11.75	11.75	-4	13,830	-0.03%
2023/11/01	5	11.64	0	0.00	11.65	5	13,752	0.04%
2023/10/31	8	11.70	0.3	11.75	11.70	7.7	13,695	0.06%
2023/10/30	3.1	11.65	19.1	11.76	11.75	-15.9	13,471	-0.12%
2023/10/27	2.1	11.75	5	11.75	11.70	-2.9	13,285	-0.02%
2023/10/26	9.1	11.84	1	11.80	11.70	8.1	13,200	0.06%
2023/10/25	5.2	11.87	47	11.91	11.95	-41.8	12,951	-0.32%
2023/10/24	12.8	11.62	9.3	11.64	11.65	3.5	12,296	0.03%
2023/10/23	59	11.70	5	11.72	11.60	54	12,194	0.44%
2023/10/20	4	11.26	2	11.35	11.35	2	11,877	0.02%
2023/10/19	7	11.57	11	11.56	11.60	-4	11,685	-0.03%
2023/10/18	50	11.54	41	11.63	11.65	9	11,544	0.08%
2023/10/17	21.2	11.75	140	11.53	11.85	-118.8	11,463	-1.04%	大賣/鉅額交易
2023/10/16	109.4	11.63	97	11.93	11.50	12.4	10,271	0.12%	大買/
2023/10/13	0	0.00	48	11.15	11.15	-48	8,274	-0.58%
2023/10/11	5	10.23	0	0.00	10.05	5	7,984	0.06%
2023/10/06	1	10.40	0	0.00	10.35	1	7,902	0.01%
2023/10/05	1	10.50	0	0.00	10.35	1	7,987	0.01%
2023/10/04	6	10.47	0	0.00	10.40	6	8,263	0.07%
2023/10/03	3	10.78	1	10.70	10.65	2	8,435	0.02%
2023/10/02	4	10.73	1	10.85	10.70	3	8,479	0.04%
2023/09/28	0	0.00	14	10.78	10.85	-14	8,486	-0.16%
2023/09/27	3	10.85	0	0.00	10.70	3	8,568	0.04%
2023/09/26	2	10.55	57	10.59	10.65	-55	8,654	-0.64%
2023/09/25	15	10.49	13	10.37	10.55	2	8,588	0.02%
2023/09/21	8	10.18	1	10.20	10.15	7	8,489	0.08%
2023/09/20	0.2	10.15	0	0.00	10.15	0.2	8,516	0.00%
2023/09/19	0	0.00	2	10.35	10.25	-2	8,756	-0.02%
2023/09/18	0	0.00	18	10.21	10.25	-18	8,775	-0.21%
2023/09/15	3.4	10.16	0	0.00	10.15	3.4	8,928	0.04%
2023/09/14	6	10.15	0	0.00	10.15	6	9,090	0.07%
2023/09/13	0	0.00	6	10.20	10.20	-6	9,227	-0.07%
2023/09/12	4	10.06	0	0.00	10.10	4	9,427	0.04%
2023/09/11	3	10.10	3	10.25	10.10	0	9,656	0.00%
2023/09/08	3	10.10	0	0.00	10.15	3	9,926	0.03%
2023/09/07	3	10.15	10	10.20	10.15	-7	10,449	-0.07%
2023/09/06	3	10.20	0	0.00	10.20	3	10,911	0.03%
2023/09/05	0	0.00	3	10.45	10.30	-3	11,595	-0.03%
2023/09/04	14	10.26	6	10.25	10.25	8	11,916	0.07%
2023/09/01	0	0.00	1	10.20	10.25	-1	12,849	-0.01%
2023/08/31	0	0.00	5	10.05	10.05	-5	13,943	-0.04%
2023/08/30	0	0.00	43	10.00	10.00	-43	14,946	-0.29%
2023/08/29	3	9.92	0	0.00	9.96	3	15,759	0.02%
2023/08/28	13	9.94	1	9.94	9.93	12	17,421	0.07%
2023/08/25	0.1	9.97	0	0.00	9.94	0.1	19,333	0.00%
2023/08/23	0	0.00	10	10.01	10.00	-10	19,664	-0.05%
2023/08/22	13.5	9.94	0	0.00	9.86	13.5	19,766	0.07%
2023/08/21	2	9.98	0	0.00	9.98	2	19,727	0.01%
2023/08/17	13	9.97	3.3	9.99	10.05	9.7	19,946	0.05%
2023/08/15	10	9.95	3	9.99	10.05	7	20,136	0.03%
2023/08/14	4	9.83	1	9.78	9.73	3	20,272	0.01%
2023/08/10	4	9.99	7	9.99	9.98	-3	20,361	-0.01%
2023/08/09	4	10.18	0	0.00	10.10	4	20,352	0.02%
2023/08/02	0	0.00	15	10.16	10.10	-15	20,711	-0.07%
2023/07/31	0	0.00	3	10.10	10.05	-3	20,887	-0.01%
2023/07/28	0	0.00	1	10.05	10.00	-1	20,896	0.00%
2023/07/27	3	9.94	23	10.05	10.05	-20	20,931	-0.10%
2023/07/26	33.3	9.85	0	0.00	9.85	33.3	20,931	0.16%
2023/07/25	15	9.92	12	9.86	9.90	3	21,056	0.01%
2023/07/24	23	9.87	2	9.93	9.92	21	21,084	0.10%
2023/07/21	25	10.15	7	10.12	10.10	18	21,144	0.09%
2023/07/20	21	10.54	10	10.68	10.40	11	21,338	0.05%
2023/07/19	9	11.12	12	11.13	11.10	-3	21,033	-0.01%
2023/07/18	26.2	11.17	15	11.05	11.05	11.2	21,439	0.05%
2023/07/17	16	11.30	16	11.40	11.40	0	21,357	0.00%
2023/07/14	1	11.25	0	0.00	11.25	1	21,842	0.00%
2023/07/13	8	11.25	2	11.25	11.20	6	22,637	0.03%
2023/07/12	31	11.34	12	11.38	11.25	19	23,698	0.08%
2023/07/11	8	11.36	15	11.49	11.40	-7	25,030	-0.03%
2023/07/10	4	11.23	5	11.25	11.15	-1	27,997	0.00%
2023/07/07	11.1	11.15	10	11.15	11.15	1.1	28,977	0.00%
2023/07/06	11	11.35	2	11.33	11.30	9	29,222	0.03%
2023/07/05	22	11.29	10	11.31	11.30	12	29,110	0.04%
2023/07/04	13	11.11	5	11.28	11.10	8	28,899	0.03%
2023/07/03	3	11.20	11	11.29	11.20	-8	28,571	-0.03%
2023/06/30	11	11.05	1	11.10	11.10	10	28,511	0.04%
2023/06/29	2.5	11.06	0	0.00	11.10	2.5	28,513	0.01%
2023/06/28	8	10.95	1	11.00	10.95	7	28,445	0.02%
2023/06/27	54.5	11.01	2	11.13	10.95	52.5	28,408	0.18%
2023/06/26	1	11.20	2	11.23	11.20	-1	28,144	0.00%
2023/06/21	7.5	11.23	7	11.26	11.25	0.5	28,099	0.00%
2023/06/20	3.5	11.16	0	0.00	11.15	3.5	27,961	0.01%
2023/06/19	1.8	11.22	0	0.00	11.20	1.8	27,838	0.01%
2023/06/16	10.2	11.20	3.7	11.30	11.25	6.6	27,719	0.02%
2023/06/15	11.5	11.20	3.4	11.21	11.20	8.1	27,555	0.03%
2023/06/14	53	11.21	5	11.36	11.20	48	27,349	0.18%
2023/06/13	120	11.26	8.5	11.36	11.40	111.5	27,144	0.41%	大買/鉅額交易
2023/06/12	13	11.55	21	11.68	11.55	-8	26,812	-0.03%
2023/06/09	14	11.36	63	11.48	11.50	-49	26,535	-0.18%
2023/06/08	18	11.25	11.3	11.29	11.25	6.8	25,848	0.03%
2023/06/07	36.5	11.36	8.1	11.50	11.35	28.4	25,447	0.11%
2023/06/06	16.4	11.63	75	11.70	11.60	-58.6	24,502	-0.24%
2023/06/05	35	11.45	40.2	11.49	11.50	-5.2	23,277	-0.02%
2023/06/02	8	11.28	6	11.38	11.20	2	22,239	0.01%
2023/06/01	63	11.46	64.3	11.34	11.30	-1.3	21,415	-0.01%
2023/05/31	7	10.94	135.3	11.24	11.45	-128.3	19,741	-0.65%	大賣/鉅額交易
2023/05/30	8.2	10.17	88	10.48	10.45	-79.8	17,801	-0.45%
2023/05/29	2	10.25	0	0.00	10.25	2	17,529	0.01%
2023/05/26	31.2	10.24	1	10.25	10.20	30.2	17,501	0.17%
2023/05/25	17	10.35	1	10.35	10.35	16	17,385	0.09%
2023/05/24	9.2	10.37	0	0.00	10.40	9.2	17,345	0.05%
2023/05/23	107	10.55	15	10.55	10.45	92	17,232	0.53%	大買/
2023/05/22	5	10.60	15	10.54	10.60	-10	17,093	-0.06%
2023/05/19	1	10.45	0	0.00	10.35	1	16,872	0.01%
2023/05/18	0	0.00	153	10.49	10.40	-153	16,782	-0.91%	大賣/鉅額交易
2023/05/17	13.2	10.25	17	10.39	10.30	-3.8	16,517	-0.02%
2023/05/16	29.1	10.30	7.5	10.32	10.35	21.6	16,373	0.13%
2023/05/15	2	10.15	0	0.00	10.15	2	16,191	0.01%
2023/05/12	1.2	10.20	2.5	10.21	10.25	-1.3	16,091	-0.01%
2023/05/11	47.2	10.15	9	10.17	10.10	38.2	16,037	0.24%
2023/05/10	16	10.48	11	10.40	10.45	5	15,793	0.03%
2023/05/09	101.1	10.25	6	10.30	10.30	95.1	15,701	0.61%	大買/
2023/05/08	2	10.43	0	0.00	10.40	2	15,613	0.01%
2023/05/05	5	10.55	3.5	10.59	10.50	1.5	15,587	0.01%
2023/05/04	9.5	10.37	4	10.38	10.40	5.5	15,334	0.04%
2023/05/03	0	0.00	4	10.43	10.35	-4	15,248	-0.03%
2023/05/02	36	10.37	17	10.47	10.35	19	15,154	0.13%
2023/04/28	25.1	10.40	13	10.48	10.45	12.1	15,050	0.08%
2023/04/27	4.2	10.25	0	0.00	10.25	4.2	14,811	0.03%
2023/04/26	9	10.06	9	10.13	10.30	0	14,661	0.00%
2023/04/25	9.1	10.16	9.1	10.14	10.05	0	14,337	0.00%
2023/04/24	15.2	10.38	21	10.38	10.35	-5.8	13,900	-0.04%
2023/04/21	49.5	10.08	41	10.15	10.15	8.5	13,650	0.06%
2023/04/20	29.1	10.52	16	10.70	10.40	13.1	12,939	0.10%
2023/04/19	33.2	10.68	26	10.84	10.55	7.2	12,420	0.06%
2023/04/18	44.3	10.95	5	10.76	10.85	39.3	11,589	0.34%
2023/04/17	84.3	11.18	20	11.20	11.30	64.3	10,708	0.60%
2023/04/14	25.2	10.80	20.1	10.79	10.80	5.1	9,511	0.05%
2023/04/13	67.1	11.11	112.5	11.21	11.15	-45.4	8,058	-0.56%	大賣/
2023/04/12	17	10.11	240.5	10.20	10.60	-223.5	4,749	-4.71%	大賣/鉅額交易
2023/04/11	0	0.00	65	9.53	9.65	-65	3,528	-1.84%
2023/04/10	2	9.25	0	0.00	9.26	2	3,173	0.06%
2023/04/07	1	9.26	0.1	9.25	9.26	0.9	3,142	0.03%
2023/04/06	8	9.26	0	0.00	9.26	8	3,132	0.26%
2023/03/31	1	9.22	8	9.23	9.26	-7	3,061	-0.23%
2023/03/30	2	9.20	6	9.20	9.22	-4	2,984	-0.13%
2023/03/29	5	9.11	0	0.00	9.17	5	2,909	0.17%
2023/03/28	4	9.10	30	9.10	9.10	-26	2,902	-0.90%
2023/03/27	3	9.11	10	9.12	9.13	-7	2,873	-0.24%
2023/03/24	28	9.17	0	0.00	9.14	28	2,866	0.98%
2023/03/23	13	9.20	1	9.22	9.20	12	2,819	0.42%
2023/03/22	2	9.21	4	9.24	9.24	-2	2,791	-0.07%
2023/03/21	2	9.20	5	9.20	9.19	-3	2,745	-0.11%
2023/03/20	3	9.15	9	9.17	9.18	-6	2,736	-0.22%
2023/03/17	5	9.09	10	9.10	9.10	-5	2,702	-0.19%
2023/03/16	10	9.04	20	9.08	9.01	-10	2,713	-0.37%
2023/03/15	214	9.20	22	9.20	9.07	192	2,623	7.32%	大買/鉅額交易
2023/03/14	16	8.97	9.3	9.07	8.94	6.7	2,458	0.27%
2023/03/13	2	8.66	0	0.00	8.69	2	2,228	0.09%
2023/03/10	5	8.75	0	0.00	8.78	5	2,234	0.22%
2023/03/09	3.1	8.86	3	8.87	8.85	0.1	2,266	0.00%
2023/03/08	0	0.00	5	8.82	8.83	-5	2,289	-0.22%
2023/03/07	0	0.00	0.3	8.86	8.84	-0.3	2,306	-0.01%
2023/03/06	0	0.00	1	8.82	8.84	-1	2,309	-0.04%
2023/03/03	0	0.00	8	8.78	8.79	-8	2,306	-0.35%
2023/03/02	0	8.80	0	0.00	8.74	0	2,314	0.00%
2023/03/01	15	8.72	5	8.73	8.69	10	2,317	0.43%
2023/02/24	5	8.74	0	0.00	8.81	5	2,289	0.22%
2023/02/23	15	8.80	5	8.74	8.79	10	2,235	0.45%
2023/02/22	0	0.00	2	8.68	8.71	-2	2,194	-0.09%
2023/02/21	3	8.68	5	8.68	8.74	-2	2,183	-0.09%
2023/02/20	0	0.00	2	8.67	8.71	-2	2,208	-0.09%
2023/02/16	0	0.00	13	8.56	8.56	-13	2,237	-0.58%
2023/02/15	19	8.53	0	0.00	8.51	19	2,261	0.84%
2023/02/13	1	8.59	1	8.58	8.57	0	2,250	0.00%
2023/02/10	8	8.57	2	8.56	8.57	6	2,235	0.27%
2023/02/08	1	8.68	2	8.69	8.73	-1	2,241	-0.04%
2023/02/07	5	8.64	5.6	8.64	8.65	-0.6	2,200	-0.03%
2023/02/06	0	0.00	9.2	8.62	8.61	-9.2	2,204	-0.42%
2023/02/02	0	0.00	2.7	8.49	8.51	-2.7	2,120	-0.13%
2023/02/01	0	8.45	4	8.44	8.48	-4	2,125	-0.19%
2023/01/31	0	0.00	2	8.38	8.38	-2	2,102	-0.10%
2023/01/17	5	8.23	0	0.00	8.23	5	2,113	0.24%
2023/01/16	1.2	8.24	0	0.00	8.23	1.2	2,140	0.06%
2023/01/13	1	8.29	0	0.00	8.27	1	2,169	0.05%
2023/01/12	3	8.31	4	8.31	8.30	-1	2,373	-0.04%
2023/01/10	0	0.00	2	8.27	8.22	-2	2,398	-0.08%
2023/01/06	2	8.17	0	0.00	8.18	2	2,502	0.08%
2023/01/05	7	8.21	2	8.19	8.18	5	2,639	0.19%
2022/12/30	2	8.16	0	0.00	8.14	2	2,748	0.07%
2022/12/29	2	8.11	0	0.00	8.12	2	2,774	0.07%
2022/12/28	6	8.21	0	0.00	8.18	6	2,801	0.21%
2022/12/27	0	0.00	0.5	8.23	8.25	-0.5	2,813	-0.02%
2022/12/26	2	8.28	0	0.00	8.23	2	2,837	0.07%
2022/12/22	0	0.00	42	8.32	8.29	-42	2,920	-1.44%
2022/12/20	2	8.26	0	0.00	8.26	2	3,035	0.07%
2022/12/16	2	8.36	0	0.00	8.36	2	3,166	0.06%
2022/12/13	2	8.47	0	0.00	8.40	2	3,412	0.06%
2022/12/12	0	0.00	0.3	8.40	8.43	-0.3	3,462	-0.01%
2022/12/09	0	8.36	4	8.39	8.38	-4	3,464	-0.12%
2022/12/08	0	0.00	8	8.35	8.37	-8	3,511	-0.23%
2022/12/07	2	8.19	0	0.00	8.17	2	3,517	0.06%
2022/12/06	4	8.27	0	0.00	8.22	4	3,529	0.11%
2022/12/02	2	8.34	0	0.00	8.34	2	3,532	0.06%
2022/12/01	4	8.39	2	8.36	8.38	2	3,523	0.06%
2022/11/30	7	8.30	6	8.32	8.27	1	3,507	0.03%
2022/11/28	1	8.13	0	0.00	8.21	1	3,479	0.03%
2022/11/24	0	0.00	1	8.18	8.19	-1	3,480	-0.03%
2022/11/18	1	8.07	5	8.09	8.09	-4	3,588	-0.11%
2022/11/17	1	8.11	0	0.00	8.11	1	3,709	0.03%
2022/11/16	7	8.06	0	0.00	8.05	7	3,709	0.19%
2022/11/15	0.4	8.22	0	0.00	8.23	0.4	3,700	0.01%
2022/11/14	2	8.22	0	0.00	8.23	2	3,696	0.05%
2022/11/10	0	0.00	5	8.16	8.16	-5	3,754	-0.13%
2022/11/08	0	0.00	3.2	8.19	8.18	-3.2	3,803	-0.09%
2022/11/04	0	0.00	5	8.07	8.13	-5	3,859	-0.13%
2022/11/03	0	0.00	1	8.04	8.05	-1	3,845	-0.03%
2022/11/02	0	0.00	5	8.11	8.11	-5	3,861	-0.13%
2022/10/31	0	0.00	10	7.98	7.99	-10	3,834	-0.26%
2022/10/28	0	0.00	0	7.91	7.91	0	3,850	0.00%
2022/10/27	0	0.00	5	7.87	7.92	-5	3,874	-0.13%
2022/10/25	0.1	7.77	0	0.00	7.71	0.1	3,915	0.00%
2022/10/19	7.1	7.75	11	7.84	7.76	-3.9	3,682	-0.11%
2022/10/18	53	7.78	15	7.79	7.85	38	3,666	1.04%
2022/10/17	0	0.00	60	7.67	7.68	-60	3,626	-1.65%
2022/10/14	1	7.65	0	0.00	7.62	1	3,589	0.03%
2022/10/13	0.5	7.61	53	7.68	7.55	-52.5	3,534	-1.49%
2022/10/11	0.4	8.04	0	0.00	7.99	0.4	3,392	0.01%
2022/10/07	0.1	8.10	10	8.08	8.10	-9.9	3,366	-0.29%
2022/10/05	15	8.10	10	8.14	8.05	5	3,366	0.15%
2022/10/04	0	0.00	30	8.07	8.08	-30	3,362	-0.89%
2022/10/03	1	8.00	0	0.00	8.01	1	3,349	0.03%
2022/09/28	18	7.95	1	7.96	7.91	17	3,283	0.52%
2022/09/27	0	0.00	0.1	8.05	8.03	-0.1	3,241	0.00%
2022/09/26	81.2	8.09	10	8.10	8.05	71.2	3,206	2.22%
2022/09/23	8.2	8.38	0.2	8.37	8.35	8	3,175	0.25%
2022/09/22	13	8.45	0	0.00	8.48	13	3,142	0.41%
2022/09/21	95	9.02	2	9.00	9.00	93	3,060	3.04%
2022/09/20	3	9.06	0	0.00	9.07	3	2,906	0.10%
2022/09/19	35.1	9.08	0	0.00	9.06	35.1	2,880	1.22%
2022/09/16	18.1	9.07	0	0.00	9.06	18.1	2,855	0.63%
2022/09/15	38	9.11	0	0.00	9.09	38	2,859	1.33%
2022/09/14	46	9.14	0	0.00	9.11	46	2,835	1.62%
2022/09/13	9	9.21	0	0.00	9.23	9	2,818	0.32%
2022/09/12	24	9.20	0	0.00	9.23	24	2,881	0.83%
2022/09/07	14	9.12	0	0.00	9.08	14	2,921	0.48%
2022/09/06	1	9.19	20	9.15	9.13	-19	2,917	-0.65%
2022/09/02	12	9.22	0	0.00	9.20	12	3,010	0.40%
2022/09/01	0	0.00	5	9.35	9.35	-5	2,994	-0.17%
2022/08/31	2	9.36	5	9.36	9.37	-3	2,992	-0.10%
2022/08/29	5	9.29	1	9.26	9.29	4	2,980	0.13%
2022/08/26	2	9.40	1	9.43	9.45	1	2,975	0.03%
2022/08/25	3	9.34	0	0.00	9.33	3	2,958	0.10%
2022/08/24	5	9.37	0	0.00	9.35	5	2,974	0.17%
2022/08/23	0	0.00	10	9.25	9.24	-10	2,891	-0.35%
2022/08/22	2	9.26	0	0.00	9.27	2	2,924	0.07%
2022/08/19	3	9.27	0	0.00	9.28	3	2,920	0.10%
2022/08/18	0	0.00	10	9.29	9.29	-10	2,923	-0.34%
2022/08/17	5	9.19	8	9.20	9.19	-3	2,880	-0.10%
2022/08/16	5	9.13	2	9.15	9.13	3	2,865	0.10%
2022/08/15	0	0.00	8	9.14	9.15	-8	2,852	-0.28%
2022/08/12	0	0.00	0.1	9.09	9.12	-0.1	2,824	0.00%
2022/08/11	0	0.00	10	9.02	9.03	-10	2,815	-0.36%
2022/08/10	0	0.00	2	8.93	8.92	-2	2,819	-0.07%
2022/08/09	1	8.88	2	8.92	8.91	-1	2,826	-0.04%
2022/08/08	0	0.00	10	8.92	8.92	-10	2,858	-0.35%
2022/08/05	0	0.00	31	8.88	8.90	-31	2,886	-1.07%
2022/08/04	10	8.71	0	0.00	8.76	10	2,964	0.34%
2022/08/03	17	8.82	5	8.90	8.82	12	2,989	0.40%
2022/08/01	1	8.92	16	9.02	9.03	-15	3,122	-0.48%
2022/07/29	10.7	8.83	5	8.81	8.83	5.7	3,103	0.18%
2022/07/26	10	8.71	0	0.00	8.75	10	3,204	0.31%
2022/07/25	10	8.71	2	8.74	8.74	8	3,241	0.25%
2022/07/22	12	8.68	0	0.00	8.68	12	3,286	0.37%
2022/07/20	0.1	8.73	0	0.00	8.66	0.1	3,439	0.00%
2022/07/19	0	0.00	10	8.79	8.72	-10	3,533	-0.28%
2022/07/15	0	0.00	8	8.67	8.69	-8	3,630	-0.22%
2022/07/14	0	0.00	10	8.64	8.67	-10	3,710	-0.27%
2022/07/13	0	0.00	5	8.61	8.58	-5	3,803	-0.13%
2022/07/08	1	8.59	2	8.63	8.61	-1	4,448	-0.02%
2022/07/07	2	8.50	0	0.00	8.52	2	4,508	0.04%
2022/07/04	5	8.45	0	0.00	8.47	5	5,170	0.10%
2022/07/01	4	8.54	0	0.00	8.46	4	5,674	0.07%
2022/06/30	10.1	8.70	0	0.00	8.66	10.1	5,937	0.17%
2022/06/29	0.1	8.81	1	8.82	8.85	-0.9	6,409	-0.01%
2022/06/27	3.1	8.82	5	8.86	8.84	-1.9	6,747	-0.03%
2022/06/24	1	8.64	0	0.00	8.75	1	7,062	0.01%
2022/06/23	4	8.62	0	0.00	8.59	4	7,309	0.05%
2022/06/22	5	8.58	0	0.00	8.60	5	7,522	0.07%
2022/06/20	61	8.76	0	0.00	8.55	61	8,247	0.74%
2022/06/16	2	8.97	2	9.04	8.89	0	9,012	0.00%
2022/06/15	0	0.00	2	9.05	8.96	-2	9,296	-0.02%
2022/06/14	12	8.89	10.5	8.99	8.97	1.5	9,507	0.02%
2022/06/13	23	8.95	0	0.00	8.95	23	9,884	0.23%
2022/06/10	30	9.13	0.2	9.14	9.11	29.8	9,826	0.30%
2022/06/06	0.1	9.25	0.1	9.29	9.26	0	9,943	0.00%
2022/06/02	0	9.25	2	9.28	9.24	-2	9,972	-0.02%
2022/06/01	5	9.26	0	0.00	9.25	5	10,022	0.05%
2022/05/31	5	9.23	0	0.00	9.24	5	9,973	0.05%
2022/05/30	0	9.23	4	9.23	9.24	-4	9,942	-0.04%
2022/05/27	0	9.16	22	9.15	9.16	-22	9,906	-0.22%
2022/05/26	3	9.16	0	9.16	9.11	3	9,917	0.03%
2022/05/24	9	9.13	0	9.10	9.05	9	9,992	0.09%
2022/05/23	0	0.00	0	9.12	9.13	0	9,977	0.00%
2022/05/20	2	9.12	2	9.15	9.13	0	10,016	0.00%
2022/05/19	0	9.05	0.1	9.11	9.08	0	10,052	0.00%
2022/05/18	0	0.00	3	9.15	9.18	-3	10,045	-0.03%
2022/05/17	0	9.07	0	0.00	9.06	0	10,030	0.00%
2022/05/13	1	8.98	0	0.00	9.04	1	10,025	0.01%
2022/05/12	21	8.98	11	8.92	8.91	10	10,052	0.10%
2022/05/11	4	9.05	0	0.00	9.06	4	9,985	0.04%
2022/05/06	13	9.43	0	0.00	9.46	13	9,944	0.13%
2022/05/05	15	9.55	11	9.64	9.55	4	9,954	0.04%
2022/05/04	1.1	9.52	12	9.54	9.55	-11	9,956	-0.11%
2022/05/03	1	9.50	15	9.46	9.47	-14	10,018	-0.14%
2022/04/29	0.1	9.57	15	9.53	9.55	-15	10,041	-0.15%
2022/04/28	5	9.56	0	0.00	9.51	5	10,089	0.05%
2022/04/27	3	9.31	3	9.24	9.35	0	10,096	0.00%
2022/04/26	2.3	9.50	0	0.00	9.49	2.3	10,025	0.02%
2022/04/25	22	9.63	0	0.00	9.60	22	10,074	0.22%
2022/04/22	10	9.66	10	9.76	9.87	0	10,211	0.00%
2022/04/21	0.1	9.72	2	9.67	9.77	-1.9	10,310	-0.02%
2022/04/20	3	9.62	3	9.65	9.62	0	10,489	0.00%
2022/04/19	1	9.62	0	0.00	9.73	1	10,533	0.01%
2022/04/18	19	9.70	9.3	9.60	9.59	9.8	10,461	0.09%
2022/04/15	40	9.98	20.1	9.97	9.94	20	10,222	0.20%
2022/04/14	26	10.00	23	10.11	10.05	3	10,123	0.03%
2022/04/13	1	10.00	16	10.00	10.00	-15	9,836	-0.15%
2022/04/12	9	9.99	1	10.05	10.05	8	9,793	0.08%
2022/04/11	32	10.15	19	10.11	10.10	13	9,679	0.13%
2022/04/08	22	10.15	77	10.23	10.35	-55	9,514	-0.58%
2022/04/07	81.1	10.06	5	10.25	9.96	76.1	9,246	0.82%
2022/04/06	21.2	10.50	53	10.50	10.50	-31.8	8,898	-0.36%
2022/04/01	25	10.20	28	10.25	10.35	-3	8,592	-0.03%
2022/03/31	0	0.00	19	10.10	10.05	-19	8,145	-0.23%
2022/03/30	15	10.04	19	9.99	10.00	-4	7,978	-0.05%
2022/03/29	16.1	9.98	13	10.21	9.92	3.1	7,810	0.04%
2022/03/28	16	10.04	5	10.02	10.10	11	7,491	0.15%
2022/03/25	4	9.95	8.3	10.00	9.95	-4.3	7,206	-0.06%
2022/03/24	2	9.91	6	9.95	9.92	-4	6,972	-0.06%
2022/03/23	66	9.97	33.3	9.93	9.84	32.7	6,748	0.48%
2022/03/22	51	9.72	69	9.78	9.93	-18	6,242	-0.29%
2022/03/21	8	9.46	5	9.45	9.45	3	5,578	0.05%
2022/03/18	10	9.27	12	9.32	9.43	-2	5,365	-0.04%
2022/03/17	32	9.22	27	9.22	9.21	5	5,096	0.10%
2022/03/16	7	9.20	16	9.22	9.16	-9	4,895	-0.18%
2022/03/15	0	0.00	5	8.98	8.98	-5	4,458	-0.11%
2022/03/14	30	9.04	35.1	9.04	9.04	-5.1	4,482	-0.11%
2022/03/11	0	0.00	10	8.83	8.88	-10	4,409	-0.23%
2022/03/10	13	8.82	4	8.81	8.81	9	4,398	0.20%
2022/03/09	3	8.70	29	8.70	8.72	-26	4,375	-0.59%
2022/03/08	1	8.60	0	0.00	8.62	1	4,394	0.02%
2022/03/07	1.1	8.73	0	0.00	8.74	1.1	4,350	0.02%
2022/03/03	2	8.95	0	0.00	8.94	2	4,400	0.05%
2022/03/02	2	8.95	0	0.00	8.94	2	4,497	0.04%
2022/03/01	5	8.92	0.5	8.90	8.95	4.5	4,520	0.10%
2022/02/24	6	8.80	3	8.80	8.82	3	4,541	0.07%
2022/02/23	5	8.96	1	8.97	8.96	4	4,488	0.09%
2022/02/22	3	8.97	0	0.00	8.97	3	4,553	0.07%
2022/02/21	6	9.06	0	0.00	9.06	6	4,643	0.13%
2022/02/17	0	0.00	2	9.04	9.01	-2	4,684	-0.04%
2022/02/15	0	0.00	1	9.08	8.97	-1	4,826	-0.02%
2022/02/11	0	0.00	7.1	9.13	9.11	-7.1	5,013	-0.14%
2022/02/10	10	9.10	10	9.12	9.12	0	5,190	0.00%
2022/02/09	0	0.00	8	9.13	9.14	-8	5,533	-0.14%
2022/02/08	0	0.00	25	9.05	9.09	-25	6,118	-0.41%
2022/02/07	0	8.87	2	8.95	8.97	-2	6,221	-0.03%
2022/01/26	5	8.79	0	0.00	8.77	5	6,277	0.08%
2022/01/25	14	8.74	0	0.00	8.80	14	6,280	0.22%
2022/01/24	4	8.80	6	8.87	8.88	-2	6,249	-0.03%
2022/01/21	1	9.01	2	9.05	8.96	-1	6,188	-0.02%
2022/01/18	8	9.14	0	0.00	9.05	8	6,058	0.13%
2022/01/17	5	9.36	5	9.19	9.14	0	5,960	0.00%
2022/01/14	0	0.00	51	9.20	9.19	-51	5,781	-0.88%
2022/01/13	0	0.00	22	9.16	9.18	-22	5,749	-0.38%
2022/01/12	2	9.02	3	9.06	9.05	-1	5,542	-0.02%
2022/01/11	12	8.91	10	8.94	8.92	2	5,476	0.04%
2022/01/10	1	8.92	3	8.95	8.92	-2	5,469	-0.04%
2022/01/07	10	8.93	6	9.01	8.93	4	5,480	0.07%
2022/01/06	0	0.00	1	9.00	8.96	-1	5,450	-0.02%
2022/01/04	2	8.97	11	8.93	8.95	-9	5,528	-0.16%
2022/01/03	4	9.02	0	0.00	8.97	4	5,519	0.07%
2021/12/30	2	9.06	1.7	9.06	9.06	0.4	5,507	0.01%
2021/12/29	0	0.00	10	9.05	9.07	-10	5,467	-0.18%
2021/12/28	0.2	8.93	8	8.94	8.93	-7.8	5,328	-0.15%
2021/12/24	0	0.00	3	8.86	8.88	-3	5,362	-0.06%
2021/12/23	2	8.84	5.2	8.81	8.85	-3.2	5,377	-0.06%
2021/12/22	5	8.85	10	8.89	8.83	-5	5,383	-0.09%
2021/12/20	3	8.83	5	8.85	8.82	-2	5,426	-0.04%
2021/12/17	11	8.83	10	8.87	8.87	1	5,455	0.02%
2021/12/16	0	0.00	1	8.82	8.81	-1	5,501	-0.02%
2021/12/15	10	8.79	0	0.00	8.80	10	5,552	0.18%
2021/12/14	10.2	8.86	0	0.00	8.78	10.2	5,678	0.18%
2021/12/10	2	8.81	0	0.00	8.79	2	5,787	0.03%
2021/12/09	1	8.85	5	8.89	8.86	-4	5,909	-0.07%
2021/12/08	1	8.88	0	0.00	8.85	1	6,237	0.02%
2021/12/07	0	0.00	2	8.82	8.86	-2	6,252	-0.03%
2021/12/06	0	0.00	6	8.75	8.79	-6	6,230	-0.10%
2021/12/01	11.2	8.81	0	0.00	8.83	11.2	6,299	0.18%
2021/11/30	0	0.00	10	8.87	8.77	-10	6,364	-0.16%
2021/11/29	26.1	8.71	16	8.77	8.77	10.1	6,390	0.16%
2021/11/26	1.4	8.91	0	0.00	8.88	1.4	6,453	0.02%
2021/11/25	0	9.04	0	0.00	9.07	0	6,471	0.00%
2021/11/24	1	9.05	0	0.00	9.03	1	6,625	0.02%
2021/11/23	0.1	9.00	1	9.00	8.98	-0.9	6,646	-0.01%
2021/11/22	0.1	9.08	0	0.00	9.08	0.1	6,615	0.00%
2021/11/19	15	9.14	10	9.14	9.12	5	6,676	0.07%
2021/11/18	0	0.00	30.4	9.17	9.12	-30.4	6,635	-0.46%
2021/11/17	5	8.98	1	9.00	9.00	4	6,526	0.06%
2021/11/16	1	8.95	0.2	8.95	8.95	0.8	6,510	0.01%
2021/11/15	26.1	9.03	0.1	9.00	8.94	26	6,501	0.40%
2021/11/12	41	9.09	25	9.08	9.08	16	6,443	0.25%
2021/11/11	20	9.15	58	9.13	9.09	-38	6,459	-0.59%
2021/11/10	25	9.15	42	9.18	9.13	-17	6,443	-0.26%
2021/11/09	0.3	9.09	2	9.06	9.07	-1.7	6,288	-0.03%
2021/11/08	41	9.18	141	9.30	9.15	-100	6,103	-1.64%	大賣/
2021/11/05	137.1	9.28	73.4	9.34	9.39	63.8	5,776	1.10%	大買/
2021/11/04	15	9.02	10	9.03	9.01	5	5,229	0.10%
2021/11/02	0	0.00	13	8.83	8.80	-13	5,014	-0.26%
2021/11/01	0	0.00	4	8.84	8.88	-4	5,087	-0.08%
2021/10/29	1	8.78	0	0.00	8.78	1	5,051	0.02%
2021/10/28	0	0.00	1	8.83	8.83	-1	5,142	-0.02%
2021/10/27	5	8.77	0	0.00	8.77	5	5,165	0.10%
2021/10/26	5	8.75	5	8.78	8.76	0	5,186	0.00%
2021/10/25	6	8.76	0	0.00	8.76	6	5,189	0.12%
2021/10/13	11	8.56	0	0.00	8.55	11	5,578	0.20%
2021/10/07	0	0.00	145.2	8.41	8.45	-145.2	5,766	-2.52%	大賣/鉅額交易
2021/10/06	2	8.32	0	0.00	8.25	2	5,905	0.03%
2021/10/05	10.1	8.34	0	0.00	8.40	10.1	5,964	0.17%
2021/10/04	1	8.37	3	8.38	8.37	-2	6,067	-0.03%
2021/10/01	3	8.59	1	8.61	8.53	2	6,069	0.03%
2021/09/29	0	0.00	10	8.63	8.63	-10	6,200	-0.16%
2021/09/28	11	8.64	0	0.00	8.64	11	6,263	0.18%
2021/09/27	1	8.65	10	8.70	8.70	-9	6,439	-0.14%
2021/09/24	51	8.63	0	0.00	8.59	51	6,635	0.77%
2021/09/23	2	8.63	0	0.00	8.58	2	6,714	0.03%
2021/09/22	0	0.00	0.8	8.64	8.64	-0.8	6,740	-0.01%
2021/09/17	10	9.02	6	9.07	9.08	4	6,739	0.06%
2021/09/15	2	9.10	0	0.00	9.08	2	6,821	0.03%
2021/09/14	0	0.00	18	9.12	9.08	-18	6,816	-0.26%
2021/09/13	0	0.00	34	9.07	9.11	-34	6,740	-0.50%
2021/09/10	0	8.93	0.1	8.99	8.96	-0.1	6,525	0.00%
2021/09/06	1	8.83	0	0.00	8.83	1	6,657	0.02%
2021/09/03	0	0.00	40.1	8.91	8.91	-40.1	6,667	-0.60%
2021/09/02	5	8.91	0	0.00	8.82	5	6,701	0.07%
2021/09/01	2	8.97	10	9.02	8.95	-8	6,683	-0.12%
2021/08/31	0	0.00	3	8.96	8.98	-3	6,581	-0.05%
2021/08/30	0	0.00	2	8.83	8.92	-2	6,577	-0.03%
2021/08/27	0	0.00	0.2	8.72	8.74	-0.2	6,514	0.00%
2021/08/26	1	8.66	2	8.66	8.66	-1	6,702	-0.01%
2021/08/25	1	8.49	0	0.00	8.66	1	6,919	0.01%
2021/08/20	5	8.27	1	8.28	8.24	4	7,203	0.06%
2021/08/19	0	8.40	0	0.00	8.32	0	7,253	0.00%
2021/08/18	1	8.40	1	8.40	8.51	0	7,494	0.00%
2021/08/17	3.1	8.47	0	0.00	8.46	3.1	7,572	0.04%
2021/08/16	21	8.72	0	0.00	8.63	21	7,608	0.28%
2021/08/13	5	8.79	0	0.00	8.80	5	7,637	0.07%
2021/08/12	3	8.85	0	0.00	8.84	3	7,753	0.04%
2021/08/11	1	8.84	0	0.00	8.83	1	7,953	0.01%
2021/08/10	12	8.91	2	9.02	8.90	10	8,251	0.12%
2021/08/09	3	8.90	10	8.93	8.91	-7	8,716	-0.08%
2021/08/05	21	8.98	0	0.00	8.89	21	9,344	0.22%
2021/08/04	1.1	8.88	1	8.90	8.88	0.1	10,142	0.00%
2021/08/03	1.2	8.84	0	0.00	8.88	1.2	10,686	0.01%
2021/08/02	1	8.79	0	0.00	8.78	1	10,861	0.01%
2021/07/30	0	8.71	0	0.00	8.71	0	11,124	0.00%
2021/07/29	3	8.74	0	0.00	8.78	3	11,475	0.03%
2021/07/28	2	8.75	0	0.00	8.74	2	11,760	0.02%
2021/07/26	40	8.92	0.1	8.89	8.89	39.9	13,105	0.30%
2021/07/23	0	0.00	1	8.85	8.90	-1	14,266	-0.01%
2021/07/22	18	8.70	0	0.00	8.63	18	14,785	0.12%
2021/07/21	33	8.70	12	8.68	8.65	21	15,431	0.14%
2021/07/20	12	8.85	0	8.83	8.80	12	16,210	0.07%
2021/07/19	1	8.89	0	0.00	8.91	1	18,742	0.01%
2021/07/16	12	8.90	30	8.89	8.90	-18	21,815	-0.08%
2021/07/15	50	8.80	0	0.00	8.86	50	22,189	0.23%
2021/07/14	19	8.77	11	8.79	8.75	8	23,180	0.03%
2021/07/13	4.9	8.90	17	8.92	8.85	-12.1	23,790	-0.05%
2021/07/12	5	8.98	2	8.97	8.96	3	23,872	0.01%
2021/07/09	4	9.00	6	8.99	8.97	-2	24,263	-0.01%
2021/07/08	0.1	9.05	0	0.00	9.05	0.1	24,433	0.00%
2021/07/07	0.4	9.02	0.4	9.10	9.04	-0.1	24,871	0.00%
2021/07/06	4	9.05	0	0.00	9.06	4	25,186	0.02%
2021/07/05	0.1	9.05	8	9.02	9.04	-8	25,312	-0.03%
2021/07/02	11	9.06	5	9.00	9.01	6	25,414	0.02%
2021/07/01	0.1	8.99	7	9.12	9.00	-6.9	25,368	-0.03%
2021/06/30	10.2	8.95	2	9.07	8.94	8.2	25,199	0.03%
2021/06/28	1	9.00	0	0.00	8.99	1	25,123	0.00%
2021/06/25	5.1	9.07	1	9.13	9.03	4.1	25,133	0.02%
2021/06/24	5.2	9.15	12.5	9.12	9.14	-7.3	25,110	-0.03%
2021/06/23	0.1	9.00	0	0.00	9.00	0.1	25,005	0.00%
2021/06/22	4.3	8.98	2	8.97	8.97	2.3	25,009	0.01%
2021/06/21	38	8.89	0	8.90	8.89	38	25,125	0.15%
2021/06/18	30	9.03	20	9.03	9.02	10	25,169	0.04%
2021/06/15	15	9.07	0.1	8.99	9.07	14.9	25,985	0.06%
2021/06/11	5	8.99	24.1	9.03	9.00	-19.1	25,989	-0.07%
2021/06/10	4	8.97	9.1	8.99	8.98	-5.1	26,001	-0.02%
2021/06/09	0.1	9.06	0	0.00	9.02	0.1	25,990	0.00%
2021/06/08	0	0.00	5	9.08	9.07	-5	25,997	-0.02%
2021/06/07	32.1	9.10	13	9.08	9.06	19.1	26,055	0.07%
2021/06/03	8.3	9.38	12.9	9.29	9.36	-4.6	25,963	-0.02%
2021/06/02	61	9.16	10	9.14	9.18	51	25,793	0.20%
2021/06/01	0	0.00	8.4	9.03	9.04	-8.4	25,615	-0.03%
2021/05/31	8.1	9.01	8.1	9.03	9.00	-0.1	25,654	0.00%
2021/05/28	1	9.05	5	9.04	9.01	-4	25,598	-0.02%
2021/05/27	18	8.89	10	8.93	8.91	8	25,503	0.03%
2021/05/26	5.2	8.85	0	0.00	8.93	5.2	25,520	0.02%
2021/05/25	16	9.03	7	9.00	8.93	9	25,292	0.04%
2021/05/24	2	8.87	2	9.02	8.96	0	25,310	0.00%
2021/05/21	4	8.85	8	8.89	8.92	-4	25,371	-0.02%
2021/05/20	11	8.86	0	0.00	8.77	11	25,376	0.04%
2021/05/19	16	8.79	13	8.81	8.88	3	25,292	0.01%
2021/05/18	7	8.46	17	8.55	8.77	-10	25,200	-0.04%
2021/05/17	25	8.31	15.4	8.18	8.04	9.6	25,059	0.04%
2021/05/14	11.9	8.94	0	0.00	8.92	11.9	24,531	0.05%
2021/05/13	19	8.79	36.6	8.91	8.95	-17.6	24,282	-0.07%
2021/05/12	49	9.57	20.7	9.27	9.15	28.3	23,904	0.12%
2021/05/11	68.7	10.16	6	10.22	10.05	62.7	23,032	0.27%
2021/05/10	1	10.35	18	10.41	10.45	-17	22,545	-0.08%
2021/05/07	9	10.26	6	10.23	10.25	3	22,474	0.01%
2021/05/06	5	10.25	12	10.32	10.20	-7	22,267	-0.03%
2021/05/05	2.2	10.15	4	10.25	10.15	-1.9	21,959	-0.01%
2021/05/04	23	10.10	81	10.33	9.98	-58	21,897	-0.26%
2021/05/03	100	10.54	40.5	10.43	10.40	59.5	21,130	0.28%
2021/04/29	45	10.79	231	10.77	10.80	-186	20,756	-0.90%	大賣/鉅額交易
2021/04/28	163	10.30	98	10.50	10.55	65	19,900	0.33%	大買/
2021/04/27	176.4	10.50	79	10.55	10.45	97.4	19,460	0.50%	大買/
2021/04/26	18.3	10.68	181.3	10.67	10.65	-163	19,166	-0.85%	大賣/鉅額交易
2021/04/23	544.5	11.36	424	11.32	11.05	120.5	18,381	0.66%	大買/大賣/鉅額交易
2021/04/22	89	10.70	185.7	10.73	11.10	-96.7	16,093	-0.60%	大賣/
2021/04/21	10	10.10	51.2	10.12	10.10	-41.2	13,194	-0.31%
2021/04/20	43	10.05	81.1	10.03	10.10	-38.1	12,851	-0.30%
2021/04/19	25.3	9.87	27.6	9.87	9.90	-2.3	12,155	-0.02%
2021/04/16	28.1	9.51	50.4	9.50	9.51	-22.4	11,828	-0.19%
2021/04/15	43	9.58	23	9.53	9.51	20	11,929	0.17%
2021/04/14	7	9.28	16	9.23	9.28	-9	11,754	-0.08%
2021/04/13	9	9.44	141	9.20	9.18	-132	12,099	-1.09%	大賣/鉅額交易
2021/04/12	10	9.33	27	9.33	9.32	-17	11,918	-0.14%
2021/04/09	21	9.11	30	9.11	9.10	-9	12,116	-0.07%
2021/04/08	2	9.06	4	9.03	9.05	-2	12,404	-0.02%
2021/04/07	45	8.94	8	8.98	9.00	37	13,048	0.28%
2021/04/06	7	8.91	2	8.88	8.90	5	13,894	0.04%
2021/04/01	5	8.90	0	0.00	8.89	5	14,778	0.03%
2021/03/31	0	0.00	12	8.94	8.94	-12	15,087	-0.08%
2021/03/30	0	0.00	2.2	8.98	8.96	-2.2	15,499	-0.01%
2021/03/29	2	8.90	9	8.92	8.93	-7	15,755	-0.04%
2021/03/26	3	8.81	0	0.00	8.83	3	16,693	0.02%
2021/03/24	26	8.73	1	8.77	8.71	25	16,979	0.15%
2021/03/23	1	8.89	24	8.85	8.82	-23	16,972	-0.14%
2021/03/22	21	8.90	1	8.85	8.91	20	17,138	0.12%
2021/03/19	44	9.03	0	0.00	9.01	44	17,440	0.25%
2021/03/18	114	9.20	13	9.18	9.16	101	18,251	0.55%	大買/鉅額交易
2021/03/17	1	8.96	0	0.00	8.96	1	17,861	0.01%
2021/03/16	12.2	8.98	0.1	8.98	9.00	12.2	18,116	0.07%
2021/03/15	7	8.96	0	0.00	8.96	7	18,643	0.04%
2021/03/12	0	0.00	1	9.00	9.00	-1	19,372	-0.01%
2021/03/11	11	9.06	1	9.07	9.06	10	19,676	0.05%
2021/03/05	5	8.98	0	0.00	8.95	5	26,014	0.02%
2021/03/03	0	0.00	5	9.07	9.04	-5	27,421	-0.02%
2021/03/02	9	9.06	0	0.00	8.96	9	27,600	0.03%
2021/02/24	18	9.08	7	8.98	8.96	11	27,639	0.04%
2021/02/23	6	9.14	2	9.06	9.13	4	27,486	0.01%
2021/02/22	0.6	9.02	0	9.03	9.01	0.6	27,364	0.00%
2021/02/19	1	8.93	5	8.98	8.99	-4	27,316	-0.01%
2021/02/18	0.1	9.01	5	9.04	9.01	-4.9	27,282	-0.02%
2021/02/17	0.3	8.94	12.1	8.85	8.91	-11.8	27,204	-0.04%
2021/02/05	2	8.58	2.6	8.66	8.57	-0.6	27,010	0.00%
2021/02/04	1	8.62	0.1	8.66	8.63	0.9	27,083	0.00%
2021/02/03	0	0.00	3	8.59	8.59	-3	27,159	-0.01%
2021/02/02	5	8.55	0.2	8.55	8.57	4.8	27,246	0.02%
2021/02/01	2	8.39	0	0.00	8.47	2	27,357	0.01%
2021/01/29	4.2	8.38	8	8.52	8.34	-3.9	27,278	-0.01%
2021/01/28	0.1	8.71	0	0.00	8.64	0.1	27,095	0.00%
2021/01/26	8.3	8.75	8	8.75	8.80	0.3	26,952	0.00%
2021/01/25	6	8.88	1	8.95	8.99	5	26,723	0.02%
2021/01/22	12	8.95	7	8.96	8.94	5	26,656	0.02%
2021/01/21	3	9.17	1	9.04	9.04	2	26,503	0.01%
2021/01/20	4	8.95	0	0.00	8.97	4	26,179	0.02%
2021/01/19	6	9.43	1.1	9.07	9.20	4.9	25,958	0.02%
2021/01/18	1	9.01	0	0.00	8.98	1	25,545	0.00%
2021/01/15	7	9.04	14	9.09	9.08	-7	25,420	-0.03%
2021/01/14	43	9.19	2	9.30	9.14	41	25,126	0.16%
2021/01/13	19	9.41	23	9.39	9.29	-4	24,880	-0.02%
2021/01/12	10	9.26	15	9.33	9.25	-5	24,771	-0.02%
2021/01/11	15	9.68	8	9.73	9.51	7	24,398	0.03%
2021/01/08	15	9.77	10	9.76	9.78	5	24,098	0.02%
2021/01/07	4	9.96	20	9.98	9.94	-16	23,797	-0.07%
2021/01/06	31.4	9.86	48	9.87	9.79	-16.6	23,490	-0.07%
2021/01/05	14.3	10.03	2	10.05	10.05	12.3	22,877	0.05%
2021/01/04	163.5	10.16	135	10.24	10.25	28.5	22,612	0.13%	大買/大賣/
2020/12/31	4	9.97	41	10.00	10.00	-37	22,054	-0.17%
2020/12/30	22	10.04	99	10.06	10.00	-77	21,622	-0.36%
2020/12/29	74	10.29	88.3	10.30	10.35	-14.3	20,837	-0.07%
2020/12/28	144	9.94	117	9.94	10.10	27	19,890	0.14%	大買/大賣/
2020/12/25	17	9.79	37	9.75	9.70	-20	18,950	-0.11%
2020/12/24	32	9.76	64	9.62	9.60	-32	18,625	-0.17%
2020/12/23	36	9.51	74	9.49	9.48	-38	18,262	-0.21%
2020/12/22	45	9.80	140	9.54	9.39	-95	18,028	-0.53%	大賣/
2020/12/21	2	9.32	0	0.00	9.31	2	17,152	0.01%
2020/12/18	1	9.35	1	9.29	9.29	0	17,057	0.00%
2020/12/17	12	9.28	33	9.23	9.23	-21	17,001	-0.12%
2020/12/16	1	9.29	12	9.30	9.27	-11	16,876	-0.07%
2020/12/15	24	9.29	1	9.37	9.21	23	16,610	0.14%
2020/12/14	129	9.40	26	9.28	9.46	103	16,176	0.64%	大買/鉅額交易
2020/12/11	30	8.87	26	8.97	8.81	4	15,284	0.03%
2020/12/10	2	9.01	60	8.99	8.90	-58	15,159	-0.38%
2020/12/09	62	8.92	49	8.95	8.92	13	14,908	0.09%
2020/12/08	58	8.83	60	8.72	8.70	-2	14,513	-0.01%
2020/12/07	19	9.17	43	9.16	9.12	-24	13,856	-0.17%
2020/12/04	75	9.25	157	9.23	9.28	-82	13,621	-0.60%	大賣/
2020/12/03	177	9.69	123	9.37	9.28	54	13,063	0.41%	大買/大賣/
2020/12/02	210	9.58	389	9.58	9.65	-179	11,706	-1.53%	大買/大賣/鉅額交易
2020/12/01	249	9.20	127	9.07	9.10	122	10,290	1.19%	大買/大賣/鉅額交易
2020/11/30	180	8.81	135	8.85	8.99	45	7,751	0.58%	大買/大賣/
2020/11/27	27	8.16	58	8.13	8.18	-31	6,575	-0.47%
2020/11/26	37	7.99	9	8.04	8.04	28	6,331	0.44%
2020/11/25	2	7.83	0	0.00	7.88	2	6,286	0.03%
2020/11/24	0	0.00	38	7.78	7.76	-38	6,251	-0.61%
2020/11/23	5	7.70	0	0.00	7.71	5	6,323	0.08%
2020/11/16	40	7.61	0	0.00	7.59	40	6,767	0.59%
2020/11/13	0	0.00	0.3	7.56	7.60	-0.3	6,831	0.00%
2020/11/10	0	0.00	24	7.66	7.63	-24	7,482	-0.32%
2020/11/09	1	7.64	4	7.59	7.64	-3	7,573	-0.04%
2020/11/06	0	0.00	2	7.46	7.44	-2	7,658	-0.03%
2020/11/05	10	7.41	5	7.43	7.44	5	7,813	0.06%
2020/10/29	10	7.31	0	0.00	7.40	10	8,239	0.12%
2020/10/28	0	0.00	10	7.50	7.48	-10	8,244	-0.12%
2020/10/27	0	0.00	4	7.54	7.56	-4	8,195	-0.05%
2020/10/23	10	7.48	0	0.00	7.51	10	8,196	0.12%
2020/10/20	4	7.46	0	0.00	7.44	4	8,500	0.05%
2020/10/16	31	7.50	0	0.00	7.44	31	8,838	0.35%
2020/10/15	30	7.59	0	0.00	7.55	30	8,802	0.34%
2020/10/14	9	7.57	0	0.00	7.56	9	8,831	0.10%
2020/10/13	5	7.56	150	7.55	7.55	-145	9,202	-1.58%	大賣/鉅額交易
2020/10/12	6	7.64	0	0.00	7.63	6	9,177	0.07%
2020/10/08	10	7.64	0	0.00	7.64	10	9,236	0.11%
2020/10/05	1	7.55	0	0.00	7.52	1	9,497	0.01%
2020/09/28	10	7.65	0	0.00	7.73	10	9,611	0.10%
2020/09/25	10	7.46	60	7.45	7.46	-50	9,578	-0.52%
2020/09/24	1	7.61	0.1	7.53	7.51	0.9	9,479	0.01%
2020/09/23	12	7.81	0	0.00	7.79	12	9,314	0.13%
2020/09/16	1	8.27	20	8.23	8.20	-19	8,960	-0.21%
2020/09/15	10	8.31	10	8.34	8.31	0	8,881	0.00%
2020/09/14	0	0.00	13	8.35	8.34	-13	8,859	-0.15%
2020/09/11	124	8.45	30	8.46	8.34	94	8,839	1.06%	大買/
2020/09/10	55	8.39	23	8.40	8.39	32	8,717	0.37%
2020/09/09	10	8.24	40	8.36	8.32	-30	8,627	-0.35%
2020/09/08	9	8.30	0	0.00	8.29	9	8,513	0.11%
2020/09/07	71.1	8.29	29	8.37	8.30	42.1	8,457	0.50%
2020/09/04	0	0.00	11	8.20	8.16	-11	8,184	-0.13%
2020/09/03	1	8.14	2	8.13	8.12	-1	8,110	-0.01%
2020/09/01	10	8.13	0	0.00	8.16	10	8,047	0.12%
2020/08/31	1	8.28	5	8.25	8.17	-4	8,022	-0.05%
2020/08/28	0	0.00	2	8.13	8.12	-2	7,868	-0.03%
2020/08/26	5	8.01	14	8.02	8.00	-9	7,693	-0.12%
2020/08/24	3	7.90	0	0.00	7.97	3	7,889	0.04%
2020/08/21	0	0.00	33	7.94	7.95	-33	7,870	-0.42%
2020/08/20	0	0.00	1	7.94	7.77	-1	7,681	-0.01%
2020/08/18	0	0.00	72	8.08	8.11	-72	7,395	-0.97%
2020/08/17	2	8.20	0	0.00	8.15	2	7,234	0.03%
2020/08/14	0	0.00	30	7.78	7.84	-30	6,715	-0.45%
2020/08/13	7	7.86	0	0.00	7.77	7	6,556	0.11%
2020/08/12	0	0.00	31	8.09	8.01	-31	6,386	-0.49%
2020/08/10	0	0.00	22	7.98	7.99	-22	6,005	-0.37%
2020/08/07	100	7.76	11	7.81	7.75	89	5,832	1.53%
2020/08/06	10	7.73	1	7.72	7.71	9	5,736	0.16%
2020/08/05	2	7.68	0	0.00	7.70	2	5,722	0.03%
2020/08/03	100	7.49	3	7.53	7.53	97	5,657	1.71%
2020/07/30	2	7.43	80	7.45	7.45	-78	5,661	-1.38%
2020/07/28	0	0.00	2	7.31	7.26	-2	5,673	-0.04%
2020/07/27	3	7.50	0	0.00	7.36	3	5,707	0.05%
2020/07/24	37	7.68	3	7.61	7.57	34	5,689	0.60%
2020/07/23	67	7.69	7	7.73	7.73	60	5,572	1.08%
2020/07/21	5	7.39	0	0.00	7.44	5	5,245	0.10%
2020/07/17	4	7.48	2	7.52	7.39	2	5,250	0.04%
2020/07/15	3	7.24	0	0.00	7.18	3	4,939	0.06%
2020/07/14	0	0.00	1	7.24	7.28	-1	4,911	-0.02%
2020/07/13	2	7.36	0	0.00	7.39	2	4,844	0.04%
2020/07/07	2	7.24	0	0.00	7.17	2	4,781	0.04%
2020/07/03	0	0.00	1	7.08	7.07	-1	4,996	-0.02%
2020/07/02	0	0.00	32	7.11	7.10	-32	5,039	-0.63%
2020/06/30	2	7.06	5	7.06	7.10	-3	5,143	-0.06%
2020/06/19	0	0.00	74	7.14	7.19	-74	5,526	-1.34%
2020/06/18	0	0.00	50	7.11	7.09	-50	5,601	-0.89%
2020/06/17	3	7.10	0	0.00	7.08	3	5,608	0.05%
2020/06/16	0	0.00	5	6.98	7.02	-5	5,670	-0.09%
2020/06/11	5	6.99	0	0.00	6.96	5	5,947	0.08%
2020/06/09	50	7.10	0	0.00	7.08	50	6,217	0.80%
2020/06/08	5	7.14	6.1	7.12	7.12	-1.1	6,344	-0.02%
2020/06/04	2	7.00	5	7.06	7.03	-3	6,318	-0.05%
2020/06/01	4	6.92	4	6.88	6.83	0	6,223	0.00%
2020/05/29	5	6.74	0	0.00	6.76	5	5,908	0.08%
2020/05/28	15	6.78	0	0.00	6.74	15	5,929	0.25%
2020/05/27	40	6.78	1	6.79	6.76	39	5,957	0.65%
2020/05/14	0	0.00	10	6.78	6.78	-10	5,935	-0.17%
2020/05/07	0	0.00	0.5	6.86	6.90	-0.5	5,877	-0.01%
2020/05/06	0	0.00	2	6.88	6.83	-2	5,876	-0.03%
2020/05/04	0.1	6.90	0	0.00	6.90	0.1	5,870	0.00%
2020/04/30	0.9	7.11	0	0.00	7.12	0.9	5,819	0.02%
2020/04/29	1	6.98	0	0.00	6.98	1	5,752	0.02%
2020/04/28	1	6.89	0	0.00	6.90	1	5,713	0.02%
2020/04/24	0	0.00	23	6.69	6.70	-23	5,713	-0.40%
2020/04/22	0	0.00	30	6.54	6.58	-30	5,635	-0.53%
2020/04/21	10	6.54	50	6.72	6.42	-40	5,594	-0.72%
2020/04/17	0	0.00	10	6.82	6.79	-10	5,616	-0.18%
2020/04/16	0	0.00	2	6.80	6.88	-2	5,638	-0.04%
2020/04/15	20	6.91	0	0.00	6.84	20	5,639	0.35%
2020/04/13	10	6.74	5	6.75	6.75	5	5,567	0.09%
2020/04/10	50	6.53	0	0.00	6.70	50	5,539	0.90%
2020/04/09	0	0.00	30	6.19	6.38	-30	5,416	-0.55%
2020/04/08	0	0.00	6	6.07	6.15	-6	5,245	-0.11%
2020/04/07	1	6.02	0	0.00	6.01	1	5,144	0.02%
2020/03/27	0	0.00	10	5.64	5.67	-10	5,126	-0.20%
2020/03/25	30	5.60	0	0.00	5.56	30	5,031	0.60%
2020/03/23	0	0.00	20	5.12	5.33	-20	4,739	-0.42%
2020/03/20	30	5.24	15	5.21	5.28	15	4,751	0.32%
2020/03/19	10	5.12	66	5.11	5.00	-56	4,683	-1.20%
2020/03/17	0	0.00	8	5.61	5.65	-8	4,436	-0.18%
2020/03/16	15	5.80	2	5.86	5.74	13	4,318	0.30%
2020/03/13	22	5.91	19	5.92	6.04	3	4,255	0.07%
2020/03/12	11	6.47	6	6.58	6.47	5	3,951	0.13%
2020/03/10	4	6.91	10	6.98	6.98	-6	3,811	-0.16%
2020/03/05	22	7.24	0	0.00	7.23	22	3,774	0.58%
2020/03/03	5	7.23	30	7.24	7.24	-25	3,782	-0.66%
2020/03/02	0.5	7.10	0	0.00	7.13	0.5	3,735	0.01%
2020/02/20	0	0.00	1	7.30	7.30	-1	3,647	-0.03%
2020/02/19	20	7.28	0	0.00	7.28	20	3,672	0.54%
2020/02/18	6	7.25	0	0.00	7.23	6	3,685	0.16%
2020/02/14	0.3	7.31	0	0.00	7.32	0.3	3,872	0.01%
2020/02/07	41	7.27	0	0.00	7.24	41	4,315	0.95%
2020/02/06	1	7.30	1	7.37	7.37	0	4,348	0.00%
2020/02/04	0	0.00	9	7.23	7.25	-9	4,452	-0.20%
2020/02/03	1	7.14	1	7.17	7.18	0	4,517	0.00%
2020/01/30	6	7.35	0	0.00	7.24	6	4,588	0.13%
2020/01/20	0	0.00	42	7.74	7.75	-42	4,544	-0.92%
2020/01/16	0	0.00	5	7.72	7.70	-5	4,729	-0.11%
2020/01/14	36	7.74	0	0.00	7.71	36	5,150	0.70%
2020/01/13	30	7.80	8	7.76	7.80	22	5,487	0.40%
2020/01/10	0	0.00	26	7.68	7.71	-26	5,662	-0.46%
2020/01/09	1	7.48	21	7.56	7.58	-20	5,929	-0.34%
2020/01/08	24	7.48	40	7.45	7.42	-16	6,170	-0.26%
2020/01/06	15	7.67	0	0.00	7.62	15	6,445	0.23%
2020/01/03	5	7.73	5	7.73	7.74	0	6,450	0.00%
2020/01/02	0	0.00	50	7.81	7.79	-50	6,501	-0.77%
2019/12/31	8	7.78	0	0.00	7.78	8	6,524	0.12%
2019/12/26	0	0.00	40	7.80	7.80	-40	6,496	-0.62%
2019/12/24	0	0.00	1	7.92	7.86	-1	6,464	-0.02%
2019/12/23	1	7.85	0	0.00	7.82	1	6,836	0.01%
2019/12/20	13	7.91	1	7.93	7.85	12	6,906	0.17%
2019/12/19	1	7.96	0	0.00	7.93	1	6,953	0.01%
2019/12/18	3	7.90	5	7.94	7.93	-2	7,066	-0.03%
2019/12/17	0	0.00	10	7.90	7.93	-10	7,141	-0.14%
2019/12/13	75	7.87	0	0.00	7.84	75	7,069	1.06%
2019/12/11	13	7.90	17	7.88	7.86	-4	7,069	-0.06%
2019/12/10	10	7.82	16	7.87	7.86	-6	7,095	-0.08%
2019/12/09	12	7.80	3	7.83	7.83	9	7,181	0.13%
2019/12/06	0	0.00	1	7.84	7.79	-1	7,243	-0.01%
2019/12/05	6	7.72	0	0.00	7.74	6	7,338	0.08%
2019/12/04	62	7.69	2	7.71	7.71	60	7,360	0.82%
2019/12/03	21	7.76	0	0.00	7.75	21	7,381	0.28%
2019/12/02	0	0.00	4	7.85	7.79	-4	7,366	-0.05%
2019/11/29	10	7.81	0	0.00	7.82	10	7,393	0.14%
2019/11/28	10	7.83	5	7.85	7.84	5	7,404	0.07%
2019/11/27	10	7.86	0	0.00	7.85	10	7,460	0.13%
2019/11/26	0	0.00	5	7.87	7.87	-5	7,466	-0.07%
2019/11/22	0	0.00	2	7.85	7.78	-2	7,534	-0.03%
2019/11/21	7	7.79	0	0.00	7.77	7	7,518	0.09%
2019/11/20	10	7.81	2	7.82	7.82	8	7,471	0.11%
2019/11/19	10	7.81	10	7.84	7.81	0	7,475	0.00%
2019/11/18	0	0.00	2	7.83	7.82	-2	7,452	-0.03%
2019/11/15	0	0.00	1	7.85	7.82	-1	7,458	-0.01%
2019/11/14	24	7.81	14	7.85	7.81	10	7,480	0.13%
2019/11/13	7	7.87	19	7.93	7.93	-12	7,334	-0.16%
2019/11/12	12	7.95	23	7.99	7.90	-11	7,328	-0.15%
2019/11/11	15	7.91	33	7.94	7.85	-18	7,017	-0.26%
2019/11/08	45	8.05	0	0.00	8.01	45	6,935	0.65%
2019/11/07	20	8.10	0	0.00	8.07	20	6,864	0.29%
2019/11/06	5	8.08	5	8.09	8.09	0	6,830	0.00%
2019/11/05	1	8.18	0	0.00	8.14	1	6,779	0.01%
2019/11/04	40	8.14	110	8.22	8.12	-70	6,762	-1.04%	大賣/
2019/10/31	6	8.20	0	0.00	8.12	6	6,873	0.09%
2019/10/30	50	8.29	25	8.30	8.26	25	6,817	0.37%
2019/10/29	4	8.20	3	8.20	8.18	1	6,717	0.01%
2019/10/28	5	8.23	2	8.24	8.24	3	6,664	0.05%
2019/10/25	8	8.27	8	8.25	8.26	0	6,618	0.00%
2019/10/24	30	8.30	0	0.00	8.31	30	6,553	0.46%
2019/10/23	6	8.38	9	8.40	8.35	-3	6,464	-0.05%
2019/10/22	17	8.31	0	0.00	8.30	17	6,240	0.27%
2019/10/21	1	8.29	65	8.35	8.39	-64	6,043	-1.06%
2019/10/18	5	8.16	0	0.00	8.11	5	5,680	0.09%
2019/10/17	13	8.16	88.7	8.17	8.16	-75.7	5,470	-1.38%
2019/10/16	51	8.02	10	8.10	8.00	41	5,140	0.80%
2019/10/15	0	0.00	13	8.05	8.03	-13	4,854	-0.27%
2019/10/14	0	0.00	3	7.97	7.98	-3	4,692	-0.06%
2019/10/09	0	0.00	0.1	7.73	7.74	-0.1	4,526	0.00%
2019/10/04	30	7.80	0	0.00	7.78	30	4,382	0.68%
2019/10/03	10	7.76	0	0.00	7.82	10	4,339	0.23%
2019/09/27	28	7.73	8	7.77	7.76	20	4,278	0.47%
2019/09/26	90	7.92	13	7.87	7.85	77	4,203	1.83%
2019/09/25	0	0.00	31	8.00	8.01	-31	3,810	-0.81%
2019/09/24	14	7.96	0	0.00	7.96	14	3,862	0.36%
2019/09/23	15	8.08	11	8.09	8.08	4	3,883	0.10%
2019/09/20	0	0.00	38	7.97	7.98	-38	3,788	-1.00%
2019/09/19	0	0.00	20	7.89	7.87	-20	3,707	-0.54%
2019/09/18	0	0.00	10	7.89	7.88	-10	3,738	-0.27%
2019/09/17	3	7.90	5	7.94	7.91	-2	3,758	-0.05%
2019/09/16	29	7.94	8	7.95	7.91	21	3,807	0.55%
2019/09/12	15	7.96	3	7.99	7.96	12	3,816	0.31%
2019/09/11	0	0.00	7	7.88	7.93	-7	3,786	-0.18%
2019/09/10	1	7.75	0	0.00	7.81	1	3,703	0.03%
2019/09/09	3	7.74	14	7.81	7.74	-11	3,659	-0.30%
2019/09/06	5	7.72	5	7.76	7.70	0	3,593	0.00%
2019/09/05	0	0.00	7	7.74	7.76	-7	3,643	-0.19%
2019/09/04	2	7.64	5	7.62	7.64	-3	3,612	-0.08%
2019/09/02	0	0.00	3	7.63	7.63	-3	3,917	-0.08%
2019/08/29	0	0.00	16	7.51	7.47	-16	3,961	-0.40%
2019/08/28	0	0.00	5	7.54	7.52	-5	4,102	-0.12%
2019/08/27	0	0.00	1	7.46	7.35	-1	4,141	-0.02%
2019/08/26	5	7.41	0	0.00	7.41	5	4,215	0.12%
2019/08/22	10	7.46	0	0.00	7.46	10	4,484	0.22%
2019/08/20	5	7.50	0	0.00	7.47	5	5,190	0.10%
2019/08/19	1	7.49	0	0.00	7.52	1	5,354	0.02%
2019/08/15	5	7.33	0	0.00	7.34	5	5,860	0.09%
2019/08/14	10	7.45	0	0.00	7.46	10	5,964	0.17%
2019/08/12	0	0.00	1	7.49	7.47	-1	6,514	-0.02%
2019/08/08	0.1	7.41	0	0.00	7.46	0.1	6,981	0.00%
2019/08/05	3	7.28	0	0.00	7.28	3	7,347	0.04%
2019/08/02	1.9	7.53	0	0.00	7.50	1.9	7,226	0.03%
2019/08/01	8	7.65	0	0.00	7.61	8	7,314	0.11%
2019/07/26	3	7.70	50	7.72	7.70	-47	7,331	-0.64%
2019/07/25	8	7.72	0	0.00	7.73	8	7,318	0.11%
2019/07/24	7	7.73	0	0.00	7.73	7	7,310	0.10%
2019/07/23	10	7.74	128	7.75	7.74	-118	7,306	-1.61%	大賣/鉅額交易
2019/07/22	8	7.73	0	0.00	7.73	8	7,309	0.11%
2019/07/19	22	7.77	0	0.00	7.75	22	7,282	0.30%
2019/07/18	10	7.79	38	7.80	7.75	-28	7,333	-0.38%
2019/07/17	5	7.74	0	0.00	7.75	5	7,450	0.07%
2019/07/16	6	7.74	0	0.00	7.74	6	7,439	0.08%
2019/07/10	2	7.74	0	0.00	7.76	2	7,477	0.03%
2019/07/09	11	7.77	0	0.00	7.75	11	7,459	0.15%
2019/07/08	0	0.00	20	7.84	7.78	-20	7,481	-0.27%
2019/07/03	10	7.77	0	0.00	7.81	10	7,622	0.13%
2019/07/02	5	7.73	0	0.00	7.75	5	7,707	0.06%
2019/07/01	75	7.75	0	0.00	7.74	75	7,880	0.95%
2019/06/28	13.2	7.76	0	0.00	7.77	13.2	7,823	0.17%
2019/06/27	6	7.88	50	7.84	7.85	-44	8,061	-0.55%
2019/06/25	25	7.87	0	0.00	7.83	25	8,422	0.30%
2019/06/24	5	7.90	10	7.90	7.86	-5	8,457	-0.06%
2019/06/21	0	0.00	1	7.93	7.93	-1	8,445	-0.01%
2019/06/20	6	7.92	0	7.91	7.95	6	8,447	0.07%
2019/06/19	50	7.88	0	0.00	7.90	50	8,452	0.59%
2019/06/18	5	7.86	0	0.00	7.82	5	8,680	0.06%
2019/06/17	10	7.93	0	0.00	7.93	10	8,662	0.12%
2019/06/14	6	7.89	0	0.00	7.91	6	8,659	0.07%
2019/06/13	3	7.89	2	7.94	7.89	1	8,638	0.01%
2019/06/12	5	7.99	0	0.00	7.98	5	8,672	0.06%
2019/06/11	61	8.04	63	8.15	8.03	-2	8,608	-0.02%
2019/06/10	1	8.31	5	8.31	8.31	-4	8,342	-0.05%
2019/06/05	10	8.34	3	8.34	8.33	7	8,332	0.08%
2019/06/04	20	8.32	0	0.00	8.32	20	8,312	0.24%
2019/06/03	0	0.00	5	8.43	8.45	-5	8,225	-0.06%
2019/05/31	2	8.41	0	0.00	8.39	2	8,181	0.02%
2019/05/30	0	0.00	10	8.41	8.41	-10	8,132	-0.12%
2019/05/29	21	8.37	0	0.00	8.37	21	8,110	0.26%
2019/05/28	3	8.63	10	8.54	8.32	-7	8,080	-0.09%
2019/05/27	40	8.49	26	8.52	8.53	14	7,814	0.18%
2019/05/24	0	0.00	1	8.40	8.42	-1	7,577	-0.01%
2019/05/23	4	8.34	64	8.37	8.36	-60	7,470	-0.80%
2019/05/22	30	8.27	109	8.29	8.31	-79	7,281	-1.08%	大賣/
2019/05/21	0	0.00	12	8.22	8.21	-12	7,051	-0.17%
2019/05/20	0	0.00	22	8.20	8.21	-22	7,286	-0.30%
2019/05/17	0	0.00	19	8.27	8.08	-19	7,178	-0.26%
2019/05/15	0	0.00	51	7.95	7.90	-51	6,430	-0.79%
2019/05/09	0	0.00	7	7.92	7.91	-7	6,196	-0.11%
2019/05/08	0	0.00	55	7.75	7.82	-55	6,051	-0.91%
2019/05/06	9	7.77	0	0.00	7.73	9	6,037	0.15%
2019/05/03	0	0.00	11.4	7.83	7.85	-11.4	6,022	-0.19%
2019/05/02	2	7.81	0	0.00	7.83	2	6,015	0.03%
2019/04/29	6	7.78	10	7.79	7.78	-4	6,062	-0.07%
2019/04/26	18	7.79	0	0.00	7.78	18	6,123	0.29%
2019/04/24	0	0.00	15	7.88	7.82	-15	6,492	-0.23%
2019/04/23	2	7.84	34	7.84	7.90	-32	6,436	-0.50%
2019/04/19	25	7.74	0	0.00	7.71	25	6,337	0.39%
2019/04/18	5	7.78	0	0.00	7.71	5	6,431	0.08%
2019/04/17	15	7.77	0	0.00	7.83	15	6,925	0.22%
2019/04/16	2	7.79	0	0.00	7.75	2	6,895	0.03%
2019/04/12	5	7.81	0	0.00	7.78	5	6,931	0.07%
2019/04/11	0	0.00	15	7.89	7.85	-15	6,916	-0.22%
2019/04/10	0	7.82	0	0.00	7.85	0	6,878	0.00%
2019/04/08	0	0.00	4	7.83	7.79	-4	6,865	-0.06%
2019/04/03	4	7.65	0	0.00	7.69	4	6,798	0.06%
2019/04/02	7	7.68	25	7.66	7.65	-18	6,776	-0.27%
2019/04/01	6	7.69	125	7.74	7.69	-119	6,715	-1.77%	大賣/鉅額交易
2019/03/28	11	8.15	51	8.16	8.10	-40	6,262	-0.64%
2019/03/27	15	8.05	29	8.02	8.04	-14	6,021	-0.23%
2019/03/26	0	0.00	1	8.00	7.97	-1	6,015	-0.02%
2019/03/25	3	8.00	3	8.02	7.99	0	6,108	0.00%
2019/03/22	10	8.04	0	0.00	8.04	10	6,086	0.16%
2019/03/21	5	8.08	10	8.14	8.10	-5	6,148	-0.08%
2019/03/20	10	8.00	0	0.00	8.03	10	6,672	0.15%
2019/03/19	41	7.96	1	7.98	7.96	40	6,773	0.59%
2019/03/18	13	8.00	0	0.00	8.00	13	6,893	0.19%
2019/03/15	0	0.00	3	8.03	8.02	-3	7,059	-0.04%
2019/03/14	31	7.97	0	0.00	7.95	31	7,160	0.43%
2019/03/13	21	7.99	0.2	7.92	7.96	20.8	7,344	0.28%
2019/03/12	46	8.01	0	0.00	7.99	46	7,454	0.62%
2019/03/11	65	7.96	0	0.00	7.99	65	7,633	0.85%
2019/03/06	0.8	7.92	13	7.98	7.99	-12.2	7,971	-0.15%
2019/03/05	5.3	7.87	2.3	7.93	7.92	3	8,223	0.04%
2019/03/04	6.3	7.95	0	0.00	7.87	6.3	8,304	0.08%
2019/02/27	0	0.00	21	7.99	7.97	-21	8,516	-0.25%
2019/02/26	20	7.97	32	7.90	7.93	-12	8,401	-0.14%
2019/02/25	62	7.82	20	7.82	7.82	42	8,358	0.50%
2019/02/22	15	7.68	4	7.71	7.76	11	8,381	0.13%
2019/02/21	5	7.63	20	7.67	7.65	-15	8,349	-0.18%
2019/02/19	2	7.61	0	0.00	7.60	2	8,298	0.02%
2019/02/15	45	7.40	0	0.00	7.38	45	7,936	0.57%
2019/02/14	0	0.00	20	7.40	7.39	-20	7,884	-0.25%
2019/02/11	2	7.31	0	0.00	7.31	2	7,783	0.03%
2019/01/29	20	7.25	55	7.25	7.28	-35	7,767	-0.45%
2019/01/28	10	7.26	0	0.00	7.26	10	7,867	0.13%
2019/01/25	10	7.28	0	0.00	7.27	10	7,967	0.13%
2019/01/24	10	7.27	0	0.00	7.28	10	8,015	0.12%
2019/01/22	10	7.26	0	0.00	7.32	10	8,146	0.12%
2019/01/21	40	7.29	0	0.00	7.27	40	8,646	0.46%
2019/01/18	11	7.34	13	7.33	7.35	-2	8,687	-0.02%
2019/01/16	3	7.26	60	7.25	7.25	-57	8,889	-0.64%
2019/01/15	20	7.10	0	0.00	7.11	20	8,627	0.23%
2019/01/11	1	7.18	0	0.00	7.18	1	8,787	0.01%
2019/01/10	10	7.18	0	0.00	7.17	10	8,870	0.11%
2019/01/09	1	7.30	0	0.00	7.24	1	8,862	0.01%
2019/01/08	0	0.00	158	7.15	7.13	-158	8,414	-1.88%	大賣/鉅額交易
2019/01/04	3	7.01	2	7.01	7.03	1	8,734	0.01%
2019/01/03	5	7.13	0	0.00	7.05	5	9,021	0.06%
2019/01/02	5	7.08	1	7.12	7.05	4	9,174	0.04%
2018/12/28	1	7.12	63	7.13	7.12	-62	9,260	-0.67%
2018/12/27	20	7.09	0	0.00	7.09	20	9,562	0.21%
2018/12/26	0	0.00	10	7.00	7.00	-10	9,712	-0.10%
2018/12/25	30	7.04	0	0.00	7.02	30	9,900	0.30%
2018/12/22	0	0.00	10	7.21	7.20	-10	10,112	-0.10%
2018/12/21	0	0.00	2	7.20	7.20	-2	10,276	-0.02%
2018/12/19	8	7.27	10	7.33	7.31	-2	11,316	-0.02%
2018/12/18	43	7.30	0	0.00	7.25	43	11,362	0.38%
2018/12/17	28	7.52	0	0.00	7.45	28	11,321	0.25%
2018/12/14	0	0.00	5	7.48	7.50	-5	11,320	-0.04%
2018/12/13	93	7.62	4	7.61	7.52	89	11,287	0.79%
2018/12/12	0	0.00	1	8.21	8.12	-1	10,605	-0.01%
2018/12/11	3	8.24	42	8.20	8.29	-39	10,664	-0.37%
2018/12/10	3	8.15	66	8.18	8.13	-63	10,553	-0.60%
2018/12/07	123	8.13	140	8.19	8.29	-17	10,391	-0.16%	大買/大賣/
2018/12/06	14	8.07	2	8.08	7.99	12	10,188	0.12%
2018/12/05	50	8.07	103	8.19	8.14	-53	10,013	-0.53%	大賣/
2018/12/04	10	8.22	63	8.20	8.20	-53	9,988	-0.53%
2018/12/03	0	0.00	10	8.02	8.04	-10	9,836	-0.10%
2018/11/30	0	0.00	11	7.83	7.86	-11	9,691	-0.11%
2018/11/29	0	0.00	17	7.73	7.70	-17	9,638	-0.18%
2018/11/28	1	7.65	20	7.69	7.70	-19	9,597	-0.20%
2018/11/27	5	7.53	5	7.55	7.51	0	9,622	0.00%
2018/11/26	10	7.54	0	0.00	7.55	10	9,548	0.10%
2018/11/22	0	0.00	1	7.42	7.25	-1	9,483	-0.01%
2018/11/21	0	0.00	21	7.32	7.40	-21	9,407	-0.22%
2018/11/20	0	0.00	31	7.23	7.23	-31	9,322	-0.33%
2018/11/19	0	0.00	28	7.19	7.19	-28	9,304	-0.30%
2018/11/16	6	7.13	28	7.19	7.15	-22	9,350	-0.24%
2018/11/15	1	7.03	10	7.10	7.10	-9	9,423	-0.10%
2018/11/09	0	0.00	10	7.14	7.09	-10	9,496	-0.11%
2018/11/08	1	7.14	16	7.16	7.10	-15	9,583	-0.16%
2018/11/07	0	0.00	1	7.09	7.09	-1	9,581	-0.01%
2018/11/05	35	7.07	12	7.07	7.05	23	9,748	0.24%
2018/11/02	64	7.17	6	7.18	7.21	58	9,652	0.60%
2018/11/01	16	7.02	15	7.01	7.03	1	9,665	0.01%
2018/10/31	5	6.91	0	0.00	7.01	5	9,652	0.05%
2018/10/30	40	6.85	0	0.00	6.85	40	9,583	0.42%
2018/10/29	11	6.99	0	0.00	6.93	11	9,551	0.12%
2018/10/26	13	6.90	0	0.00	6.82	13	9,147	0.14%
2018/10/25	2	6.89	0	0.00	6.80	2	9,128	0.02%
2018/10/24	15	7.14	0	0.00	7.10	15	8,960	0.17%
2018/10/23	10	7.17	18	7.21	7.16	-8	8,916	-0.09%
2018/10/22	7	7.25	2	7.33	7.32	5	8,915	0.06%
2018/10/17	40	7.55	0	0.00	7.47	40	8,701	0.46%
2018/10/15	5	7.68	10	7.69	7.66	-5	8,824	-0.06%
2018/10/12	12	7.63	0	0.00	7.68	12	9,007	0.13%
2018/10/11	18	7.68	0	0.00	7.48	18	9,183	0.20%
2018/10/09	0	0.00	10	8.10	8.10	-10	9,074	-0.11%
2018/10/08	0	0.00	2	8.20	8.21	-2	8,964	-0.02%
2018/10/05	5	8.19	15	8.36	8.19	-10	9,038	-0.11%
2018/10/04	0	0.00	5	8.59	8.46	-5	8,728	-0.06%
2018/10/02	0	0.00	1	8.49	8.47	-1	8,335	-0.01%
2018/10/01	1	8.47	30	8.55	8.51	-29	8,256	-0.35%
2018/09/28	0	0.00	0.5	8.41	8.40	-0.5	8,133	-0.01%
2018/09/27	0	0.00	10	8.54	8.50	-10	8,016	-0.12%
2018/09/26	104	8.61	15	8.61	8.64	89	7,748	1.15%	大買/
2018/09/25	0	0.00	5.4	8.31	8.30	-5.4	7,072	-0.08%
2018/09/17	3	8.27	0	0.00	8.25	3	7,087	0.04%
2018/09/14	0	0.00	0.1	8.14	8.14	-0.1	6,942	0.00%
2018/09/11	0	0.00	2	8.08	8.11	-2	7,327	-0.03%
2018/09/10	3	8.00	0	0.00	8.00	3	7,428	0.04%
2018/09/07	0	0.00	29	8.20	8.13	-29	7,424	-0.39%
2018/09/04	9	8.37	4	8.39	8.38	5	8,059	0.06%
2018/09/03	20	8.23	32	8.33	8.41	-12	8,329	-0.14%
2018/08/31	23	8.26	2	8.28	8.26	21	9,466	0.22%
2018/08/29	1	8.24	41	8.28	8.25	-40	10,681	-0.37%
2018/08/27	0	0.00	10	8.17	8.15	-10	10,554	-0.09%
2018/08/24	3	8.14	2	8.13	8.13	1	10,553	0.01%
2018/08/23	30	8.19	11	8.18	8.20	19	10,594	0.18%
2018/08/20	0	0.00	2	8.01	7.96	-2	10,771	-0.02%
2018/08/17	0	0.00	6	8.01	7.95	-6	10,898	-0.06%
2018/08/15	40	7.89	1	7.91	7.89	39	10,872	0.36%
2018/08/14	4	8.02	6	8.04	8.02	-2	10,793	-0.02%
2018/08/13	0	0.00	1	8.02	8.00	-1	10,827	-0.01%
2018/08/10	0	0.00	4	8.16	8.16	-4	10,844	-0.04%
2018/08/07	0	0.00	20	8.14	8.14	-20	11,223	-0.18%
2018/08/06	0	0.00	23	8.10	8.12	-23	11,211	-0.21%
2018/08/02	20	8.15	0	0.00	8.08	20	11,255	0.18%
2018/08/01	12	8.19	7	8.19	8.20	5	11,162	0.04%
2018/07/30	11	8.17	1	8.13	8.16	10	11,090	0.09%
2018/07/27	1	8.28	6	8.24	8.22	-5	11,054	-0.05%
2018/07/25	8	8.18	0.8	8.17	8.16	7.2	10,983	0.07%
2018/07/24	0	0.00	10.1	8.18	8.17	-10.1	10,971	-0.09%
2018/07/23	3	8.21	1	8.19	8.18	2	10,944	0.02%
2018/07/20	70	8.24	40	8.12	8.12	30	10,870	0.28%
2018/07/19	72	8.37	33	8.23	8.27	39	10,687	0.36%
2018/07/18	33	8.37	7	8.28	8.22	26	10,370	0.25%
2018/07/17	3	8.15	1	8.25	8.05	2	10,052	0.02%
2018/07/16	7	8.13	11	8.10	8.07	-4	9,855	-0.04%
2018/07/13	0	0.00	1	8.21	8.15	-1	9,819	-0.01%
2018/07/11	1	7.89	0	0.00	7.87	1	9,810	0.01%
2018/07/10	1	7.98	0	0.00	7.97	1	9,881	0.01%
2018/07/09	0	0.00	1	7.93	7.90	-1	9,918	-0.01%
2018/07/06	3	7.78	20	7.98	7.80	-17	9,904	-0.17%
2018/07/05	0	0.00	8	8.02	7.94	-8	9,806	-0.08%
2018/07/04	1	8.03	20	8.04	8.06	-19	9,853	-0.19%
2018/07/03	6	8.02	2	8.08	8.05	4	9,980	0.04%
2018/07/02	1	8.28	0	0.00	8.25	1	9,946	0.01%
2018/06/28	12	8.41	23	8.48	8.39	-11	10,246	-0.11%
2018/06/27	15	8.45	0	0.00	8.37	15	10,252	0.15%
2018/06/26	7	8.37	21	8.35	8.36	-14	10,328	-0.14%
2018/06/25	41	8.38	55	8.36	8.35	-14	10,326	-0.14%
2018/06/22	14	8.45	3	8.42	8.40	11	10,589	0.10%
2018/06/21	6	8.62	17	8.64	8.54	-11	10,704	-0.10%
2018/06/20	3	8.38	30	8.45	8.42	-27	10,683	-0.25%
2018/06/19	2	8.55	9	8.58	8.49	-7	11,333	-0.06%
2018/06/15	0	0.00	5	8.61	8.61	-5	11,238	-0.04%
2018/06/14	63	8.61	10	8.54	8.47	53	11,222	0.47%
2018/06/13	11	8.51	2.7	8.53	8.47	8.3	10,993	0.08%
2018/06/12	43	8.67	4.8	8.65	8.64	38.2	10,771	0.36%
2018/06/11	90	8.90	56	8.78	8.73	34	10,531	0.32%
2018/06/08	223	9.13	59	9.20	8.92	164	10,175	1.61%	大買/鉅額交易
2018/06/07	2	8.65	36	8.80	8.87	-34	8,713	-0.39%
2018/06/06	0	0.00	1	8.07	8.07	-1	7,642	-0.01%
2018/06/04	1	8.05	0	0.00	8.05	1	7,551	0.01%
2018/06/01	2	8.05	1	8.05	8.03	1	7,536	0.01%
2018/05/31	14	8.10	4	8.09	8.07	10	7,507	0.13%
2018/05/30	4	8.01	62	8.05	8.16	-58	7,465	-0.78%
2018/05/29	0	0.00	10	8.07	8.07	-10	7,164	-0.14%
2018/05/28	0	0.00	25	8.12	8.11	-25	7,127	-0.35%
2018/05/25	0	0.00	4	8.14	8.09	-4	7,156	-0.06%
2018/05/24	15	8.03	0	0.00	8.04	15	7,052	0.21%
2018/05/23	10	8.05	16	8.07	8.03	-6	7,161	-0.08%
2018/05/21	30	8.01	3	8.08	8.03	27	7,114	0.38%
2018/05/18	3	8.20	18	8.10	8.06	-15	7,109	-0.21%
2018/05/17	35	8.03	10	8.04	8.01	25	7,002	0.36%
2018/05/16	7	8.07	4	8.11	8.05	3	6,901	0.04%
2018/05/15	7	7.85	5	7.85	7.86	2	6,949	0.03%
2018/05/10	10	7.62	0	0.00	7.66	10	7,103	0.14%
2018/05/09	4	7.62	0	0.00	7.60	4	7,041	0.06%
2018/05/08	0	0.00	1	7.63	7.65	-1	7,082	-0.01%
2018/05/04	0	0.00	5	7.60	7.56	-5	7,139	-0.07%
2018/05/02	5	7.59	34	7.62	7.65	-29	7,310	-0.40%
2018/04/27	5	7.44	0	0.00	7.44	5	7,440	0.07%
2018/04/26	21	7.57	2	7.59	7.41	19	7,619	0.25%
2018/04/25	4	7.57	0	0.00	7.55	4	7,795	0.05%
2018/04/24	0	0.00	1	7.55	7.55	-1	7,887	-0.01%
2018/04/19	0	0.00	11	7.65	7.64	-11	7,971	-0.14%
2018/04/17	6	7.64	0	0.00	7.56	6	8,184	0.07%
2018/04/16	0	0.00	1	7.75	7.75	-1	8,480	-0.01%
2018/04/13	10	7.92	0	0.00	7.83	10	8,457	0.12%
2018/04/09	5	8.00	1	7.92	7.92	4	8,635	0.05%
2018/04/03	4	8.13	10	8.11	8.10	-6	8,562	-0.07%
2018/04/02	16	8.19	3	8.16	8.21	13	8,524	0.15%
2018/03/31	3	7.99	3	8.05	8.00	0	8,242	0.00%
2018/03/30	0	0.00	27	8.08	8.00	-27	8,262	-0.33%
2018/03/29	2	7.92	23	8.01	8.02	-21	8,349	-0.25%
2018/03/28	22	7.87	0	0.00	7.90	22	8,798	0.25%
2018/03/27	0	0.00	6	8.16	8.04	-6	9,280	-0.06%
2018/03/26	6.1	7.98	1	7.99	7.98	5.1	9,156	0.06%
2018/03/23	50	7.87	0	0.00	7.83	50	9,115	0.55%
2018/03/22	4	7.97	106	8.02	8.00	-102	9,121	-1.12%	大賣/鉅額交易
2018/03/20	20	7.51	10	7.58	7.54	10	8,489	0.12%
2018/03/15	2	7.65	2	7.63	7.63	0	8,769	0.00%
2018/03/14	0	0.00	1	7.60	7.62	-1	9,029	-0.01%
2018/03/13	0	0.00	4	7.55	7.58	-4	9,352	-0.04%
2018/03/12	0	0.00	1	7.58	7.55	-1	9,652	-0.01%
2018/03/08	1	7.39	0	0.00	7.39	1	9,840	0.01%
2018/03/07	0	0.00	30	7.35	7.33	-30	10,000	-0.30%
2018/02/27	10	7.49	1	7.56	7.53	9	13,039	0.07%
2018/02/26	11	7.61	0	0.00	7.63	11	13,009	0.08%
2018/02/23	4	7.70	10	7.68	7.63	-6	13,066	-0.05%
2018/02/21	10	7.45	1	7.49	7.45	9	13,403	0.07%
2018/02/12	0	0.00	10	7.33	7.36	-10	13,358	-0.07%
2018/02/09	10	7.23	10	7.22	7.23	0	13,289	0.00%
2018/02/08	10	7.28	0	0.00	7.30	10	13,227	0.08%
2018/02/07	4	7.52	1	7.43	7.35	3	13,237	0.02%
2018/02/06	3	7.02	5	7.32	7.10	-2	12,958	-0.02%
2018/02/05	10	7.55	40	7.59	7.55	-30	12,829	-0.23%
2018/02/02	1	7.79	0	0.00	7.76	1	12,752	0.01%
2018/02/01	0	0.00	3.2	7.83	7.80	-3.2	12,806	-0.03%
2018/01/30	12	7.79	1	7.78	7.78	11	12,816	0.09%
2018/01/29	12	7.79	2	7.76	7.78	10	12,873	0.08%
2018/01/26	1	7.83	3	7.81	7.81	-2	12,826	-0.02%
2018/01/25	15	7.89	0	0.00	7.86	15	12,795	0.12%
2018/01/24	3	7.78	0	0.00	7.79	3	12,664	0.02%
2018/01/23	5	7.89	0	0.00	7.84	5	12,586	0.04%
2018/01/22	20	7.89	0	0.00	7.85	20	12,576	0.16%
2018/01/19	77	8.03	0	0.00	7.96	77	12,690	0.61%
2018/01/18	31	8.12	10	8.13	8.09	21	12,489	0.17%
2018/01/17	10	8.15	20	8.17	8.15	-10	12,403	-0.08%
2018/01/16	0	0.00	32	8.21	8.18	-32	12,370	-0.26%
2018/01/15	0	0.00	2	8.16	8.14	-2	12,409	-0.02%
2018/01/12	50	8.11	15.3	8.10	8.10	34.8	12,611	0.28%
2018/01/11	19	8.16	0	0.00	8.10	19	12,525	0.15%
2018/01/10	12	8.19	8	8.24	8.21	4	12,433	0.03%
2018/01/09	0	0.00	6	8.18	8.16	-6	12,092	-0.05%
2018/01/08	30	8.16	2	8.25	8.16	28	12,073	0.23%
2018/01/04	2	8.15	3	8.17	8.15	-1	11,951	-0.01%
2018/01/03	10	8.25	0	0.00	8.17	10	12,108	0.08%
2018/01/02	3	8.16	0	0.00	8.17	3	12,291	0.02%