中工 (2515)-元大-忠孝券商分點個股進出

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
16.30
漲跌
▲0.25
漲幅
+1.56%
成交量
32,344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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/05/17	706	16.29	304	16.29	16.30	402	64,104	0.63%	大買/大賣/鉅額交易
2024/05/16	11	16.08	23	15.97	16.05	-12	64,593	-0.02%
2024/05/15	3	15.90	0	0.00	15.85	3	64,408	0.00%
2024/05/14	20	16.04	5	15.99	15.95	15	64,151	0.02%
2024/05/13	205	16.05	206	16.05	16.05	-1	63,775	0.00%	大買/大賣/
2024/05/10	3	16.15	1	16.20	16.15	2	63,456	0.00%
2024/05/09	47	16.19	42	16.45	16.10	5	63,158	0.01%
2024/05/08	5	16.23	6	16.34	16.40	-1	62,503	0.00%
2024/05/07	61	16.57	63	17.07	16.50	-2	61,674	0.00%
2024/05/06	23	17.20	41	17.22	17.20	-18	60,357	-0.03%
2024/05/03	50	17.41	16.1	17.30	17.45	33.9	59,571	0.06%
2024/05/02	97	17.82	96	17.77	17.65	1	58,370	0.00%
2024/04/30	100	17.95	38	18.14	17.70	62	56,762	0.11%
2024/04/29	172	19.01	106	18.89	18.70	66	54,709	0.12%	大買/大賣/
2024/04/26	56.1	17.94	129.1	18.13	18.00	-72.9	51,423	-0.14%	大賣/
2024/04/25	153	17.84	228	17.50	17.40	-75	48,615	-0.15%	大買/大賣/
2024/04/24	39	16.98	22	17.01	16.85	17	45,880	0.04%
2024/04/23	151	16.92	100	16.27	16.85	51	44,270	0.12%	大買/
2024/04/22	84	17.59	75	18.36	16.70	9	41,457	0.02%
2024/04/19	242	17.01	75	16.99	17.45	167	35,762	0.47%	大買/鉅額交易
2024/04/18	41	16.11	17	16.16	16.80	24	30,884	0.08%
2024/04/17	6	15.23	0	0.00	15.30	6	28,301	0.02%
2024/04/16	21	15.00	32	15.23	15.15	-11	28,186	-0.04%
2024/04/15	16	15.85	20	16.01	15.85	-4	27,466	-0.01%
2024/04/12	0	0.00	32.5	15.96	16.00	-32.5	27,152	-0.12%
2024/04/11	19	15.88	33	15.95	15.90	-14	27,137	-0.05%
2024/04/10	340	16.67	320	15.97	16.00	20	26,713	0.07%	大買/大賣/
2024/04/09	36	16.41	15	16.30	16.60	21	25,244	0.08%
2024/04/08	31	15.95	49	16.07	16.05	-18	24,516	-0.07%
2024/04/03	81	15.91	61	16.07	15.85	20	24,017	0.08%
2024/04/02	64	15.55	90.7	15.36	15.95	-26.7	22,330	-0.12%
2024/04/01	1	14.35	30	14.39	14.50	-29	20,735	-0.14%
2024/03/29	20	14.01	5	14.01	14.15	15	20,935	0.07%
2024/03/28	18	14.27	31.4	14.44	14.10	-13.4	21,398	-0.06%
2024/03/27	77	14.12	120	14.02	14.10	-43	22,234	-0.19%	大賣/
2024/03/26	16	13.39	5	13.60	13.25	11	23,712	0.05%
2024/03/25	10	13.37	4	13.25	13.25	6	26,259	0.02%
2024/03/22	9	13.20	0	0.00	13.15	9	27,720	0.03%
2024/03/21	12	13.15	0	0.00	13.15	12	27,945	0.04%
2024/03/19	6	13.41	10.1	13.08	13.00	-4.1	29,893	-0.01%
2024/03/18	13	12.63	4	12.68	13.00	9	30,791	0.03%
2024/03/15	6	12.40	0	0.00	12.35	6	30,495	0.02%
2024/03/14	3	12.42	0	0.00	12.40	3	30,438	0.01%
2024/03/13	1	12.45	0.1	12.50	12.45	1	30,265	0.00%
2024/03/12	10	12.70	0	0.00	12.65	10	30,117	0.03%
2024/03/08	2	12.55	11	12.60	12.65	-9	30,362	-0.03%
2024/03/07	20	12.88	29	13.02	12.85	-9	30,125	-0.03%
2024/03/06	43	12.87	23	12.75	12.80	20	29,285	0.07%
2024/03/05	0	0.00	5	12.20	12.35	-5	28,783	-0.02%
2024/03/04	2	12.30	0	0.00	12.25	2	28,766	0.01%
2024/03/01	2	12.30	0	0.00	12.30	2	28,842	0.01%
2024/02/29	5	12.20	0	0.00	12.20	5	28,864	0.02%
2024/02/27	3	12.08	0	0.00	12.20	3	28,906	0.01%
2024/02/26	0	0.00	10	12.15	12.10	-10	28,985	-0.03%
2024/02/23	1	12.15	1	12.20	12.15	0	29,023	0.00%
2024/02/22	4	12.45	0	0.00	12.35	4	28,860	0.01%
2024/02/21	18	12.52	13	12.63	12.45	5	28,754	0.02%
2024/02/20	8	12.56	16	12.48	12.65	-8	28,512	-0.03%
2024/02/19	33	12.01	0	0.00	12.35	33	28,234	0.12%
2024/02/16	4	12.63	2	12.65	12.65	2	27,363	0.01%
2024/02/15	0	0.00	5	12.78	12.75	-5	27,067	-0.02%
2024/02/05	0	0.00	1	12.35	12.35	-1	26,921	0.00%
2024/02/02	3	12.32	1	12.30	12.40	2	26,960	0.01%
2024/02/01	0	0.00	2	12.40	12.35	-2	27,142	-0.01%
2024/01/31	2	12.30	8	12.33	12.30	-6	27,368	-0.02%
2024/01/30	1	12.40	0	0.00	12.40	1	28,043	0.00%
2024/01/29	6	12.53	0	0.00	12.50	6	28,175	0.02%
2024/01/25	0	0.00	2	12.45	12.35	-2	28,249	-0.01%
2024/01/24	2	12.45	0	0.00	12.50	2	28,289	0.01%
2024/01/23	4	12.61	3	12.60	12.60	1	28,540	0.00%
2024/01/22	2	12.50	3	12.55	12.55	-1	28,702	0.00%
2024/01/19	4	12.51	3	12.47	12.55	1	28,705	0.00%
2024/01/17	5	12.41	0	0.00	12.35	5	29,536	0.02%
2024/01/16	5	12.62	1,200	12.53	12.55	-1,195	29,497	-4.05%	大賣/鉅額交易
2024/01/15	6	12.87	0	0.00	12.90	6	29,638	0.02%
2024/01/12	701	13.21	4	13.05	12.85	697	29,921	2.33%	大買/鉅額交易
2024/01/11	9	12.97	500	12.97	12.95	-491	30,023	-1.64%	大賣/鉅額交易
2024/01/10	4	13.08	203	13.02	13.00	-199	30,465	-0.65%	大賣/鉅額交易
2024/01/09	16	13.30	15	13.60	13.30	1	31,549	0.00%
2024/01/08	19	13.50	24	13.56	13.50	-5	33,909	-0.01%
2024/01/05	7	13.53	6	13.45	13.45	1	34,337	0.00%
2024/01/04	1	13.20	0	0.00	13.25	1	33,995	0.00%
2024/01/03	19	13.36	218	13.31	13.35	-199	33,950	-0.59%	大賣/鉅額交易
2024/01/02	203	13.60	0	0.00	13.50	203	33,608	0.60%	大買/鉅額交易
2023/12/29	15	13.38	197	13.58	13.30	-182	33,103	-0.55%	大賣/鉅額交易
2023/12/28	6	13.31	22	13.30	13.30	-16	32,475	-0.05%
2023/12/27	19	13.50	207	13.30	13.35	-188	32,331	-0.58%	大賣/鉅額交易
2023/12/26	7	13.36	47	13.48	13.30	-40	31,976	-0.13%
2023/12/25	5	13.66	55	13.75	13.50	-50	31,396	-0.16%
2023/12/22	101	13.95	51.2	13.91	13.65	49.9	30,835	0.16%	大買/
2023/12/21	933	13.82	309.7	14.38	14.25	623.3	29,300	2.13%	大買/大賣/鉅額交易
2023/12/20	759	12.71	130.1	12.84	13.40	628.9	26,328	2.39%	大買/大賣/鉅額交易
2023/12/19	7	12.26	60.8	12.35	12.50	-53.8	23,347	-0.23%
2023/12/18	0	0.00	8	12.10	12.00	-8	21,634	-0.04%
2023/12/15	3	12.32	15	12.19	12.20	-12	21,265	-0.06%
2023/12/14	125	12.08	11	11.96	11.90	114	20,182	0.56%	大買/鉅額交易
2023/12/13	145	11.87	20.4	11.90	11.90	124.6	18,847	0.66%	大買/鉅額交易
2023/12/12	3	11.20	1	11.15	11.20	2	17,084	0.01%
2023/12/11	6	11.26	2	11.25	11.20	4	17,000	0.02%
2023/12/08	5	11.07	3	11.07	11.05	2	16,888	0.01%
2023/12/07	4	11.10	5	11.23	11.10	-1	16,815	-0.01%
2023/12/06	8	11.30	9	11.39	11.30	-1	16,755	-0.01%
2023/12/05	1	10.95	0	0.00	11.05	1	16,510	0.01%
2023/12/04	5	11.15	1	11.20	11.15	4	16,371	0.02%
2023/11/28	0	0.00	4	11.23	11.25	-4	16,196	-0.02%
2023/11/24	1	11.25	2	11.40	11.25	-1	15,994	-0.01%
2023/11/22	1	11.40	2	11.45	11.40	-1	15,609	-0.01%
2023/11/20	4	11.30	4	11.39	11.25	0	15,397	0.00%
2023/11/17	8	11.28	11	11.26	11.25	-3	15,328	-0.02%
2023/11/16	1	11.35	1	11.45	11.40	0	15,237	0.00%
2023/11/15	3	11.30	3	11.35	11.30	0	15,187	0.00%
2023/11/14	11	11.30	8	11.25	11.25	3	15,093	0.02%
2023/11/13	7	11.44	13	11.48	11.40	-6	14,989	-0.04%
2023/11/10	7	11.61	6	11.61	11.60	1	14,931	0.01%
2023/11/09	9	11.39	16	11.48	11.40	-7	14,957	-0.05%
2023/11/08	12	11.70	13	11.65	11.60	-1	14,866	-0.01%
2023/11/07	27	11.99	20	12.17	11.85	7	14,658	0.05%
2023/11/06	2	11.73	5	11.77	11.80	-3	14,042	-0.02%
2023/11/03	1	11.80	1	11.85	11.80	0	13,907	0.00%
2023/11/02	1	11.75	0	0.00	11.75	1	13,830	0.01%
2023/11/01	2	11.63	1	11.65	11.65	1	13,752	0.01%
2023/10/31	13	11.71	13	11.78	11.70	0	13,695	0.00%
2023/10/30	5	11.68	20	11.76	11.75	-15	13,471	-0.11%
2023/10/27	11	11.81	13	11.78	11.70	-2	13,285	-0.02%
2023/10/26	18	11.69	13	11.80	11.70	5	13,200	0.04%
2023/10/25	14	11.98	46	12.00	11.95	-32	12,951	-0.25%
2023/10/24	18	11.62	11	11.65	11.65	7	12,296	0.06%
2023/10/23	4	11.70	58	11.54	11.60	-54	12,194	-0.44%
2023/10/19	11	11.60	15	11.57	11.60	-4	11,685	-0.03%
2023/10/18	8	11.50	27	11.68	11.65	-19	11,544	-0.16%
2023/10/17	33	11.62	27	11.79	11.85	6	11,463	0.05%
2023/10/16	9	11.83	22	11.55	11.50	-13	10,271	-0.13%
2023/10/13	0	0.00	23	11.15	11.15	-23	8,274	-0.28%
2023/10/11	5	10.28	8	10.10	10.05	-3	7,984	-0.04%
2023/09/28	0	0.00	1	10.65	10.85	-1	8,486	-0.01%
2023/09/27	5	10.82	2	10.90	10.70	3	8,568	0.04%
2023/09/26	0	0.00	8	10.68	10.65	-8	8,654	-0.09%
2023/09/25	0	0.00	11.4	10.48	10.55	-11.4	8,588	-0.13%
2023/09/22	0	0.00	1.1	10.16	10.15	-1.1	8,432	-0.01%
2023/09/21	5	10.20	1.5	10.13	10.15	3.5	8,489	0.04%
2023/09/15	0	0.00	2	10.15	10.15	-2	8,928	-0.02%
2023/09/14	0	0.00	6	10.15	10.15	-6	9,090	-0.07%
2023/09/12	0	0.00	0.8	10.10	10.10	-0.8	9,427	-0.01%
2023/09/11	6	10.20	0	0.00	10.10	6	9,656	0.06%
2023/09/07	0	0.00	1	10.15	10.15	-1	10,449	-0.01%
2023/09/05	0	0.00	10	10.40	10.30	-10	11,595	-0.09%
2023/09/01	0	0.00	2	10.18	10.25	-2	12,849	-0.02%
2023/08/31	1	10.00	0	0.00	10.05	1	13,943	0.01%
2023/08/30	2	9.98	8	10.00	10.00	-6	14,946	-0.04%
2023/08/29	0	0.00	25	9.90	9.96	-25	15,759	-0.16%
2023/08/28	2	9.93	0	0.00	9.93	2	17,421	0.01%
2023/08/25	30	9.96	1	9.95	9.94	29	19,333	0.15%
2023/08/24	1	9.98	5	9.98	9.94	-4	19,610	-0.02%
2023/08/23	5	10.00	5	10.00	10.00	0	19,664	0.00%
2023/08/22	4	9.92	0.6	9.85	9.86	3.4	19,766	0.02%
2023/08/21	1	9.98	10	10.00	9.98	-9	19,727	-0.05%
2023/08/18	1	9.98	0	0.00	9.99	1	19,827	0.01%
2023/08/17	1	9.85	0	0.00	10.05	1	19,946	0.01%
2023/08/16	0	0.00	25	9.97	9.99	-25	20,106	-0.12%
2023/08/14	0	0.00	15	9.78	9.73	-15	20,272	-0.07%
2023/08/11	0	0.00	1	10.00	10.05	-1	20,223	0.00%
2023/08/10	7	10.01	2	9.99	9.98	5	20,361	0.02%
2023/08/09	12	10.21	0	0.00	10.10	12	20,352	0.06%
2023/08/02	0	0.00	1	10.15	10.10	-1	20,711	0.00%
2023/08/01	0	0.00	1	10.10	10.10	-1	20,679	0.00%
2023/07/31	0	0.00	2	10.05	10.05	-2	20,887	-0.01%
2023/07/28	0	0.00	1.2	10.01	10.00	-1.2	20,896	-0.01%
2023/07/27	8	10.05	1	10.00	10.05	7	20,931	0.03%
2023/07/26	1	9.85	0	0.00	9.85	1	20,931	0.00%
2023/07/25	4	9.91	0	0.00	9.90	4	21,056	0.02%
2023/07/24	4	9.89	2	9.87	9.92	2	21,084	0.01%
2023/07/21	6	10.13	2	10.20	10.10	4	21,144	0.02%
2023/07/20	4	10.56	0	0.00	10.40	4	21,338	0.02%
2023/07/18	207	11.16	1	11.05	11.05	206	21,439	0.96%	大買/鉅額交易
2023/07/17	3	11.35	11.3	11.35	11.40	-8.3	21,357	-0.04%
2023/07/14	0	0.00	11	11.30	11.25	-11	21,842	-0.05%
2023/07/13	2	11.23	32	11.30	11.20	-30	22,637	-0.13%
2023/07/12	2	11.30	1	11.40	11.25	1	23,698	0.00%
2023/07/11	1	11.45	8	11.45	11.40	-7	25,030	-0.03%
2023/07/10	25	11.10	0	0.00	11.15	25	27,997	0.09%
2023/07/07	4.1	11.15	0	0.00	11.15	4.1	28,977	0.01%
2023/07/06	2	11.30	0	0.00	11.30	2	29,222	0.01%
2023/07/05	0	0.00	7	11.36	11.30	-7	29,110	-0.02%
2023/07/04	2	11.15	2.2	11.19	11.10	-0.2	28,899	0.00%
2023/07/03	0	0.00	2	11.30	11.20	-2	28,571	-0.01%
2023/06/29	0	0.00	2	11.10	11.10	-2	28,513	-0.01%
2023/06/27	1	11.10	5	11.07	10.95	-4	28,408	-0.01%
2023/06/26	1.5	11.23	0	0.00	11.20	1.5	28,144	0.01%
2023/06/21	0.5	11.25	0	0.00	11.25	0.5	28,099	0.00%
2023/06/20	1	11.15	0	0.00	11.15	1	27,961	0.00%
2023/06/19	16	11.20	15	11.25	11.20	1	27,838	0.00%
2023/06/16	22	11.26	32	11.22	11.25	-10	27,719	-0.04%
2023/06/15	24	11.21	22.5	11.24	11.20	1.5	27,555	0.01%
2023/06/14	2	11.33	20	11.37	11.20	-18	27,349	-0.07%
2023/06/13	23	11.39	26	11.56	11.40	-3	27,144	-0.01%
2023/06/12	25	11.55	23	11.65	11.55	2	26,812	0.01%
2023/06/09	26	11.49	24	11.31	11.50	2	26,535	0.01%
2023/06/08	0	0.00	3	11.28	11.25	-3	25,848	-0.01%
2023/06/07	24	11.35	34	11.63	11.35	-10	25,447	-0.04%
2023/06/06	27	11.60	35	11.60	11.60	-8	24,502	-0.03%
2023/06/05	7	11.40	10	11.54	11.50	-3	23,277	-0.01%
2023/06/02	5	11.30	13	11.28	11.20	-8	22,239	-0.04%
2023/06/01	11	11.40	5	11.30	11.30	6	21,415	0.03%
2023/05/31	14	11.21	54	11.39	11.45	-40	19,741	-0.20%
2023/05/30	2	10.15	9	10.50	10.45	-7	17,801	-0.04%
2023/05/29	0	0.00	1.1	10.24	10.25	-1.1	17,529	-0.01%
2023/05/26	0	0.00	11	10.20	10.20	-11	17,501	-0.06%
2023/05/24	1	10.35	0	0.00	10.40	1	17,345	0.01%
2023/05/23	0	0.00	4	10.55	10.45	-4	17,232	-0.02%
2023/05/22	1	10.60	11	10.53	10.60	-10	17,093	-0.06%
2023/05/19	4	10.38	0	0.00	10.35	4	16,872	0.02%
2023/05/18	3	10.50	0	0.00	10.40	3	16,782	0.02%
2023/05/17	2	10.35	0	0.00	10.30	2	16,517	0.01%
2023/05/16	2	10.40	4	10.20	10.35	-2	16,373	-0.01%
2023/05/11	1	10.20	0	0.00	10.10	1	16,037	0.01%
2023/05/10	0	0.00	3	10.45	10.45	-3	15,793	-0.02%
2023/05/08	1	10.40	3	10.40	10.40	-2	15,613	-0.01%
2023/05/04	3	10.43	0	0.00	10.40	3	15,334	0.02%
2023/05/02	3	10.35	3	10.35	10.35	0	15,154	0.00%
2023/04/28	0	0.00	1	10.35	10.45	-1	15,050	-0.01%
2023/04/27	22	10.25	24	10.29	10.25	-2	14,811	-0.01%
2023/04/26	26	10.29	23	10.10	10.30	3	14,661	0.02%
2023/04/25	4	10.03	1	10.05	10.05	3	14,337	0.02%
2023/04/24	3	10.38	60	10.33	10.35	-57	13,900	-0.41%
2023/04/21	224	10.33	162	10.19	10.15	62	13,650	0.45%	大買/大賣/
2023/04/20	2	10.58	2	10.50	10.40	0	12,939	0.00%
2023/04/19	2	10.68	641	10.74	10.55	-639	12,420	-5.14%	大賣/鉅額交易
2023/04/18	15	10.90	0	0.00	10.85	15	11,589	0.13%
2023/04/17	26	11.27	38	11.08	11.30	-12	10,708	-0.11%
2023/04/14	102.1	10.83	57	10.89	10.80	45.1	9,511	0.47%	大買/
2023/04/13	693	11.21	37.2	11.19	11.15	655.8	8,058	8.14%	大買/鉅額交易
2023/04/12	3	10.04	41	10.40	10.60	-38	4,749	-0.80%
2023/04/11	2	9.50	23.5	9.60	9.65	-21.5	3,528	-0.61%
2023/04/07	1	9.26	1	9.23	9.26	0	3,142	0.00%
2023/04/06	1	9.24	1	9.25	9.26	0	3,132	0.00%
2023/03/31	3	9.23	0	0.00	9.26	3	3,061	0.10%
2023/03/30	0	0.00	2	9.19	9.22	-2	2,984	-0.07%
2023/03/22	1	9.21	0	0.00	9.24	1	2,791	0.04%
2023/03/21	0	0.00	2	9.21	9.19	-2	2,745	-0.07%
2023/03/20	1	9.17	0	0.00	9.18	1	2,736	0.04%
2023/03/16	0	0.00	11	9.01	9.01	-11	2,713	-0.41%
2023/03/15	2	9.15	1	9.13	9.07	1	2,623	0.04%
2023/03/14	11	9.08	0	0.00	8.94	11	2,458	0.45%
2023/03/13	0	0.00	1	8.64	8.69	-1	2,228	-0.04%
2023/03/06	0	0.00	6	8.83	8.84	-6	2,309	-0.26%
2023/03/01	0	0.00	6	8.75	8.69	-6	2,317	-0.26%
2023/02/23	3	8.79	1	8.81	8.79	2	2,235	0.09%
2023/02/21	4	8.74	0	0.00	8.74	4	2,183	0.18%
2023/02/08	0	0.00	4	8.72	8.73	-4	2,241	-0.18%
2023/02/03	3	8.61	1	8.60	8.60	2	2,185	0.09%
2023/02/02	0	0.00	2	8.48	8.51	-2	2,120	-0.09%
2023/02/01	0	0.00	1	8.44	8.48	-1	2,125	-0.05%
2023/01/31	0	0.00	1	8.37	8.38	-1	2,102	-0.05%
2023/01/12	0	8.31	0	0.00	8.30	0	2,373	0.00%
2023/01/11	1	8.23	0	0.00	8.26	1	2,365	0.04%
2023/01/06	1	8.18	0	0.00	8.18	1	2,502	0.04%
2022/12/29	0	0.00	2	8.13	8.12	-2	2,774	-0.07%
2022/12/26	0	0.00	1	8.27	8.23	-1	2,837	-0.04%
2022/12/20	0	0.00	1	8.35	8.26	-1	3,035	-0.03%
2022/12/16	1	8.38	0	0.00	8.36	1	3,166	0.03%
2022/12/14	0	0.00	1	8.50	8.51	-1	3,393	-0.03%
2022/12/12	0	0.00	1	8.39	8.43	-1	3,462	-0.03%
2022/12/09	0	0.00	0.5	8.32	8.38	-0.5	3,464	-0.01%
2022/12/07	1	8.16	0	0.00	8.17	1	3,517	0.03%
2022/12/06	1	8.23	0	0.00	8.22	1	3,529	0.03%
2022/12/05	1	8.35	0	0.00	8.32	1	3,520	0.03%
2022/12/02	1	8.38	0	0.00	8.34	1	3,532	0.03%
2022/11/29	10	8.27	0.5	8.26	8.26	9.5	3,456	0.27%
2022/11/24	0	0.00	1	8.22	8.19	-1	3,480	-0.03%
2022/11/23	0	0.00	12	8.13	8.16	-12	3,473	-0.35%
2022/11/18	0.5	8.07	0	0.00	8.09	0.5	3,588	0.02%
2022/11/16	17	8.12	0	0.00	8.05	17	3,709	0.46%
2022/11/15	2	8.20	0	0.00	8.23	2	3,700	0.05%
2022/11/14	0	0.00	16.6	8.26	8.23	-16.6	3,696	-0.45%
2022/11/11	0	0.00	3	8.21	8.21	-3	3,739	-0.08%
2022/11/10	0	0.00	10	8.13	8.16	-10	3,754	-0.27%
2022/11/04	2	8.06	0	0.00	8.13	2	3,859	0.05%
2022/11/01	0	0.00	3	8.05	8.04	-3	3,842	-0.08%
2022/10/31	0	0.00	1	7.97	7.99	-1	3,834	-0.03%
2022/10/28	3	7.91	0	0.00	7.91	3	3,850	0.08%
2022/10/27	0	0.00	1	7.88	7.92	-1	3,874	-0.03%
2022/10/26	2	7.78	0	0.00	7.75	2	3,874	0.05%
2022/10/24	3	7.69	1	7.78	7.66	2	3,924	0.05%
2022/10/19	0	0.00	12	7.76	7.76	-12	3,682	-0.33%
2022/10/18	10	7.81	44	7.75	7.85	-34	3,666	-0.93%
2022/10/17	41	7.63	0	0.00	7.68	41	3,626	1.13%
2022/10/13	9	7.64	0	0.00	7.55	9	3,534	0.25%
2022/10/12	2	7.95	0	0.00	7.93	2	3,427	0.06%
2022/10/07	0	0.00	0	8.07	8.10	0	3,366	0.00%
2022/10/06	3	8.06	0	0.00	8.08	3	3,358	0.09%
2022/09/28	2	7.96	0	0.00	7.91	2	3,283	0.06%
2022/09/26	16	8.07	0	0.00	8.05	16	3,206	0.50%
2022/09/23	1	8.44	0	0.00	8.35	1	3,175	0.03%
2022/09/21	15	9.04	0	0.00	9.00	15	3,060	0.49%
2022/09/13	0	0.00	1	9.22	9.23	-1	2,818	-0.03%
2022/09/05	0	0.00	2	9.22	9.20	-2	2,948	-0.07%
2022/09/02	0	0.00	2	9.33	9.20	-2	3,010	-0.07%
2022/08/30	0	0.00	1.6	9.34	9.34	-1.6	2,985	-0.05%
2022/08/26	3	9.42	1	9.43	9.45	2	2,975	0.07%
2022/08/24	2	9.39	50	9.36	9.35	-48	2,974	-1.61%
2022/08/22	0	0.00	2	9.30	9.27	-2	2,924	-0.07%
2022/08/19	0	0.00	1	9.30	9.28	-1	2,920	-0.03%
2022/08/18	0	0.00	11	9.27	9.29	-11	2,923	-0.38%
2022/08/17	0	0.00	1	9.21	9.19	-1	2,880	-0.03%
2022/08/15	0	0.00	1	9.16	9.15	-1	2,852	-0.04%
2022/08/12	0	0.00	2	9.11	9.12	-2	2,824	-0.07%
2022/08/10	0	0.00	3	8.93	8.92	-3	2,819	-0.11%
2022/08/03	1	8.87	0	0.00	8.82	1	2,989	0.03%
2022/08/01	0	0.00	3	8.94	9.03	-3	3,122	-0.10%
2022/07/29	0	0.00	1	8.85	8.83	-1	3,103	-0.03%
2022/07/21	2	8.70	2.5	8.68	8.73	-0.5	3,375	-0.01%
2022/07/19	0	0.00	2	8.77	8.72	-2	3,533	-0.06%
2022/07/15	0	0.00	1	8.70	8.69	-1	3,630	-0.03%
2022/07/14	0	0.00	1	8.63	8.67	-1	3,710	-0.03%
2022/07/12	1	8.44	0	0.00	8.37	1	4,031	0.02%
2022/07/07	5	8.51	0	0.00	8.52	5	4,508	0.11%
2022/06/28	0	0.00	2	8.82	8.81	-2	6,577	-0.03%
2022/06/23	0	0.00	10	8.53	8.59	-10	7,309	-0.14%
2022/06/20	5	8.62	0	0.00	8.55	5	8,247	0.06%
2022/06/16	0	0.00	3	8.99	8.89	-3	9,012	-0.03%
2022/06/14	1	8.85	0	0.00	8.97	1	9,507	0.01%
2022/06/07	0	0.00	2	9.23	9.22	-2	9,938	-0.02%
2022/06/06	0	0.00	5	9.25	9.26	-5	9,943	-0.05%
2022/06/01	0	0.00	1	9.32	9.25	-1	10,022	-0.01%
2022/05/31	2	9.24	1	9.29	9.24	1	9,973	0.01%
2022/05/24	0	0.00	1	9.03	9.05	-1	9,992	-0.01%
2022/05/19	2	9.00	0	0.00	9.08	2	10,052	0.02%
2022/05/18	0	0.00	2	9.18	9.18	-2	10,045	-0.02%
2022/05/17	50	9.08	0	0.00	9.06	50	10,030	0.50%
2022/05/12	0	0.00	2	8.90	8.91	-2	10,052	-0.02%
2022/05/11	1	9.09	0	0.00	9.06	1	9,985	0.01%
2022/05/09	5	9.07	10	9.26	9.03	-5	10,000	-0.05%
2022/05/03	1	9.48	0	0.00	9.47	1	10,018	0.01%
2022/04/27	0	0.00	1	9.30	9.35	-1	10,096	-0.01%
2022/04/22	0	0.00	1	9.77	9.87	-1	10,211	-0.01%
2022/04/21	1	9.75	0	0.00	9.77	1	10,310	0.01%
2022/04/20	2.8	9.62	0	0.00	9.62	2.8	10,489	0.03%
2022/04/19	0	0.00	4	9.63	9.73	-4	10,533	-0.04%
2022/04/18	6.5	9.60	7	9.60	9.59	-0.5	10,461	0.00%
2022/04/15	1	9.98	0	0.00	9.94	1	10,222	0.01%
2022/04/14	16	10.14	65	10.05	10.05	-49	10,123	-0.48%
2022/04/12	0	0.00	2	9.97	10.05	-2	9,793	-0.02%
2022/04/11	10	10.05	10	10.10	10.10	0	9,679	0.00%
2022/04/08	4	10.33	0	0.00	10.35	4	9,514	0.04%
2022/04/07	5.6	10.07	30	10.02	9.96	-24.4	9,246	-0.26%
2022/04/06	10	10.55	11	10.50	10.50	-1	8,898	-0.01%
2022/04/01	3	10.28	22	10.35	10.35	-19	8,592	-0.22%
2022/03/30	11	9.98	22	10.00	10.00	-11	7,978	-0.14%
2022/03/29	30	10.10	0	0.00	9.92	30	7,810	0.38%
2022/03/28	0	0.00	21	10.08	10.10	-21	7,491	-0.28%
2022/03/25	0	0.00	12	10.00	9.95	-12	7,206	-0.17%
2022/03/24	2	9.90	6	9.93	9.92	-4	6,972	-0.06%
2022/03/23	25	9.95	0	0.00	9.84	25	6,748	0.37%
2022/03/22	0	9.51	18	9.85	9.93	-18	6,242	-0.29%
2022/03/21	0	0.00	1.5	9.45	9.45	-1.5	5,578	-0.03%
2022/03/18	6	9.37	2	9.35	9.43	4	5,365	0.07%
2022/03/17	7	9.22	3	9.26	9.21	4	5,096	0.08%
2022/03/16	60	9.21	6	9.23	9.16	54	4,895	1.10%
2022/03/11	0	0.00	5	8.82	8.88	-5	4,409	-0.11%
2022/03/10	3	8.80	0	0.00	8.81	3	4,398	0.07%
2022/03/08	1	8.71	10	8.61	8.62	-9	4,394	-0.20%
2022/03/07	1	8.71	0	0.00	8.74	1	4,350	0.02%
2022/03/02	1	8.95	0	0.00	8.94	1	4,497	0.02%
2022/02/24	3	8.85	0	0.00	8.82	3	4,541	0.07%
2022/02/23	3	8.95	0	0.00	8.96	3	4,488	0.07%
2022/02/22	3	8.97	0	0.00	8.97	3	4,553	0.07%
2022/02/18	0	0.00	4	9.02	9.00	-4	4,650	-0.09%
2022/02/17	3	9.00	0	0.00	9.01	3	4,684	0.06%
2022/02/15	1	9.01	0	0.00	8.97	1	4,826	0.02%
2022/02/11	0	0.00	11	9.14	9.11	-11	5,013	-0.22%
2022/02/09	0	0.00	33	9.13	9.14	-33	5,533	-0.60%
2022/02/08	0	0.00	3	9.06	9.09	-3	6,118	-0.05%
2022/02/07	0.5	8.97	0	0.00	8.97	0.5	6,221	0.01%
2022/01/25	3	8.73	0	0.00	8.80	3	6,280	0.05%
2022/01/24	3	8.77	0	0.00	8.88	3	6,249	0.05%
2022/01/20	0	0.00	0.3	9.10	9.14	-0.3	6,118	0.00%
2022/01/19	0	0.00	1	9.10	9.07	-1	6,063	-0.02%
2022/01/18	0	0.00	3	9.14	9.05	-3	6,058	-0.05%
2022/01/17	1	9.11	0	0.00	9.14	1	5,960	0.02%
2022/01/13	1	9.14	1	9.18	9.18	0	5,749	0.00%
2022/01/12	1	9.07	14	9.07	9.05	-13	5,542	-0.23%
2022/01/10	5	8.92	0	0.00	8.92	5	5,469	0.09%
2022/01/06	5	8.98	0	0.00	8.96	5	5,450	0.09%
2022/01/04	5	8.96	0	0.00	8.95	5	5,528	0.09%
2022/01/03	5	9.01	0	0.00	8.97	5	5,519	0.09%
2021/12/29	25	9.07	0	0.00	9.07	25	5,467	0.46%
2021/12/27	0.5	8.93	6	8.91	8.92	-5.5	5,360	-0.10%
2021/12/24	0	0.00	2	8.87	8.88	-2	5,362	-0.04%
2021/12/22	0	0.00	2	8.83	8.83	-2	5,383	-0.04%
2021/12/21	1	8.85	0	0.00	8.85	1	5,379	0.02%
2021/12/20	2	8.85	0	0.00	8.82	2	5,426	0.04%
2021/12/15	3	8.80	0	0.00	8.80	3	5,552	0.05%
2021/12/10	0	0.00	30	8.81	8.79	-30	5,787	-0.52%
2021/12/08	0	0.00	1	8.93	8.85	-1	6,237	-0.02%
2021/12/07	2	8.84	0.3	8.83	8.86	1.7	6,252	0.03%
2021/12/06	0	0.00	1	8.79	8.79	-1	6,230	-0.02%
2021/12/01	0	0.00	4	8.81	8.83	-4	6,299	-0.06%
2021/11/30	1	8.77	0	0.00	8.77	1	6,364	0.02%
2021/11/29	3	8.77	0	0.00	8.77	3	6,390	0.05%
2021/11/26	11	8.93	0	0.00	8.88	11	6,453	0.17%
2021/11/23	0	0.00	10	9.00	8.98	-10	6,646	-0.15%
2021/11/19	0	0.00	2	9.14	9.12	-2	6,676	-0.03%
2021/11/18	0	0.00	14.2	9.13	9.12	-14.2	6,635	-0.21%
2021/11/17	10	9.00	0	0.00	9.00	10	6,526	0.15%
2021/11/16	22	8.96	0	0.00	8.95	22	6,510	0.34%
2021/11/15	4	8.99	0	0.00	8.94	4	6,501	0.06%
2021/11/10	2	9.21	5	9.24	9.13	-3	6,443	-0.05%
2021/11/09	1	9.08	2	9.08	9.07	-1	6,288	-0.02%
2021/11/08	1	9.24	43	9.34	9.15	-42	6,103	-0.69%
2021/11/05	19	9.16	12.6	9.31	9.39	6.4	5,776	0.11%
2021/11/04	35	9.04	13	9.04	9.01	22	5,229	0.42%
2021/11/03	3	8.82	7	8.86	8.91	-4	5,085	-0.08%
2021/11/01	0	0.00	1	8.88	8.88	-1	5,087	-0.02%
2021/10/29	1	8.78	0	0.00	8.78	1	5,051	0.02%
2021/10/28	1	8.81	1	8.84	8.83	0	5,142	0.00%
2021/10/27	4	8.78	0	0.00	8.77	4	5,165	0.08%
2021/10/26	0	0.00	1	8.76	8.76	-1	5,186	-0.02%
2021/10/25	1	8.74	23	8.75	8.76	-22	5,189	-0.42%
2021/10/22	3	8.85	4.2	9.03	8.83	-1.2	5,213	-0.02%
2021/10/21	0	0.00	1	8.81	9.04	-1	5,193	-0.02%
2021/10/18	2	8.60	0	0.00	8.60	2	5,326	0.04%
2021/10/12	0	0.00	8	8.57	8.57	-8	5,670	-0.14%
2021/10/07	0	0.00	10.6	8.42	8.45	-10.6	5,766	-0.18%
2021/10/06	5	8.30	0	0.00	8.25	5	5,905	0.08%
2021/10/05	1	8.32	0	0.00	8.40	1	5,964	0.02%
2021/10/04	3	8.42	0	0.00	8.37	3	6,067	0.05%
2021/10/01	2	8.60	0	0.00	8.53	2	6,069	0.03%
2021/09/30	1	8.68	0	0.00	8.69	1	6,143	0.02%
2021/09/28	1	8.65	2	8.68	8.64	-1	6,263	-0.02%
2021/09/23	5	8.60	2	8.60	8.58	3	6,714	0.04%
2021/09/22	2	8.65	0	0.00	8.64	2	6,740	0.03%
2021/09/16	4	9.07	1	9.12	9.03	3	6,737	0.04%
2021/09/15	0	0.00	101	9.10	9.08	-101	6,821	-1.48%	大賣/鉅額交易
2021/09/14	1	9.13	0	0.00	9.08	1	6,816	0.01%
2021/09/13	2	9.11	29	9.10	9.11	-27	6,740	-0.40%
2021/09/10	0	0.00	4	8.96	8.96	-4	6,525	-0.06%
2021/09/09	0	8.84	0	0.00	8.84	0	6,543	0.00%
2021/09/08	90	8.88	0	0.00	8.83	90	6,607	1.36%
2021/09/03	0	0.00	1	8.94	8.91	-1	6,667	-0.01%
2021/08/31	1	8.86	0.3	8.95	8.98	0.7	6,581	0.01%
2021/08/24	0	0.00	4	8.48	8.49	-4	6,896	-0.06%
2021/08/20	4	8.24	0	0.00	8.24	4	7,203	0.06%
2021/08/19	1	8.35	1	8.52	8.32	0	7,253	0.00%
2021/08/17	5	8.53	0	0.00	8.46	5	7,572	0.07%
2021/08/16	4	8.71	0	0.00	8.63	4	7,608	0.05%
2021/08/13	1	8.80	0	0.00	8.80	1	7,637	0.01%
2021/08/10	2	8.99	0	0.00	8.90	2	8,251	0.02%
2021/08/05	0	0.00	1	8.97	8.89	-1	9,344	-0.01%
2021/08/02	0	0.00	0.1	8.73	8.78	-0.1	10,861	0.00%
2021/07/26	4	8.92	0	0.00	8.89	4	13,105	0.03%
2021/07/23	0	0.00	1	8.82	8.90	-1	14,266	-0.01%
2021/07/22	4	8.68	0	0.00	8.63	4	14,785	0.03%
2021/07/21	1	8.70	0	0.00	8.65	1	15,431	0.01%
2021/07/20	1	8.87	0	0.00	8.80	1	16,210	0.01%
2021/07/16	1	8.98	0	0.00	8.90	1	21,815	0.00%
2021/07/14	3	8.84	7	8.76	8.75	-4	23,180	-0.02%
2021/07/13	0	0.00	10	8.89	8.85	-10	23,790	-0.04%
2021/07/12	6	8.99	0	0.00	8.96	6	23,872	0.03%
2021/07/09	0	0.00	33	9.00	8.97	-33	24,263	-0.14%
2021/07/08	0	0.00	10	9.04	9.05	-10	24,433	-0.04%
2021/07/07	1	9.13	0	0.00	9.04	1	24,871	0.00%
2021/07/01	2	9.06	1	9.02	9.00	1	25,368	0.00%
2021/06/29	0	0.00	3	8.92	8.90	-3	25,170	-0.01%
2021/06/28	8	9.00	5	9.01	8.99	3	25,123	0.01%
2021/06/25	10	9.18	10	9.14	9.03	0	25,133	0.00%
2021/06/24	3	9.15	20.3	9.20	9.14	-17.3	25,110	-0.07%
2021/06/23	10	9.00	0	0.00	9.00	10	25,005	0.04%
2021/06/22	0	0.00	5	8.97	8.97	-5	25,009	-0.02%
2021/06/18	7	9.07	0	0.00	9.02	7	25,169	0.03%
2021/06/17	6	9.09	0	0.00	9.09	6	25,285	0.02%
2021/06/16	3	9.12	0	0.00	9.06	3	25,458	0.01%
2021/06/15	0	0.00	3	9.02	9.07	-3	25,985	-0.01%
2021/06/11	0	0.00	3	9.02	9.00	-3	25,989	-0.01%
2021/06/10	1	8.94	0	0.00	8.98	1	26,001	0.00%
2021/06/08	1	9.07	0	0.00	9.07	1	25,997	0.00%
2021/06/04	0	0.00	2	9.36	9.20	-2	25,989	-0.01%
2021/06/03	0	0.00	4	9.37	9.36	-4	25,963	-0.02%
2021/06/02	3	9.23	51	9.17	9.18	-48	25,793	-0.19%
2021/06/01	0	0.00	5	9.06	9.04	-5	25,615	-0.02%
2021/05/31	31	9.08	0	0.00	9.00	31	25,654	0.12%
2021/05/28	6	9.05	1	9.07	9.01	5	25,598	0.02%
2021/05/27	4	8.92	5	8.94	8.91	-1	25,503	0.00%
2021/05/26	0	0.00	0	8.94	8.93	0	25,520	0.00%
2021/05/25	0	0.00	20	9.09	8.93	-20	25,292	-0.08%
2021/05/24	100	8.97	84	9.00	8.96	16	25,310	0.06%
2021/05/21	30	8.93	0	0.00	8.92	30	25,371	0.12%
2021/05/20	3	8.85	3	8.99	8.77	0	25,376	0.00%
2021/05/19	6	8.83	0	0.00	8.88	6	25,292	0.02%
2021/05/18	5	8.13	5	8.53	8.77	0	25,200	0.00%
2021/05/17	54	8.05	277	8.48	8.04	-223	25,059	-0.89%	大賣/鉅額交易
2021/05/14	9	8.88	9	9.06	8.92	0	24,531	0.00%
2021/05/13	15	8.83	9	8.97	8.95	6	24,282	0.02%
2021/05/12	11	9.59	20	9.28	9.15	-9	23,904	-0.04%
2021/05/11	1	10.00	11	10.02	10.05	-10	23,032	-0.04%
2021/05/10	10	10.20	19	10.36	10.45	-9	22,545	-0.04%
2021/05/07	6	10.23	0	0.00	10.25	6	22,474	0.03%
2021/05/06	27	10.25	14	10.33	10.20	13	22,267	0.06%
2021/05/05	6	10.18	11	10.30	10.15	-5	21,959	-0.02%
2021/05/04	11	10.16	16	10.13	9.98	-5	21,897	-0.02%
2021/05/03	27	10.49	102	10.38	10.40	-75	21,130	-0.35%	大賣/
2021/04/29	14	10.77	20	10.78	10.80	-6	20,756	-0.03%
2021/04/28	25	10.41	137	10.42	10.55	-112	19,900	-0.56%	大賣/鉅額交易
2021/04/27	32	10.65	0	0.00	10.45	32	19,460	0.16%
2021/04/26	13	10.68	3	10.78	10.65	10	19,166	0.05%
2021/04/23	26	11.23	44.2	11.29	11.05	-18.2	18,381	-0.10%
2021/04/22	51	10.99	38.4	10.89	11.10	12.6	16,093	0.08%
2021/04/21	35.1	10.01	33.1	10.11	10.10	1.9	13,194	0.01%
2021/04/20	37	10.08	54	10.07	10.10	-17	12,851	-0.13%
2021/04/19	10	9.65	28	9.86	9.90	-18	12,155	-0.15%
2021/04/16	0	0.00	22.4	9.50	9.51	-22.4	11,828	-0.19%
2021/04/15	10	9.43	44	9.50	9.51	-34	11,929	-0.29%
2021/04/14	16	9.27	50	9.18	9.28	-34	11,754	-0.29%
2021/04/13	30	9.46	10	9.45	9.18	20	12,099	0.17%
2021/04/12	24	9.27	37	9.36	9.32	-13	11,918	-0.11%
2021/04/09	6	9.11	4	9.11	9.10	2	12,116	0.02%
2021/04/08	33	9.05	2	9.03	9.05	31	12,404	0.25%
2021/04/06	5	8.88	0	0.00	8.90	5	13,894	0.04%
2021/03/31	8	8.95	0	0.00	8.94	8	15,087	0.05%
2021/03/30	0	0.00	12	8.95	8.96	-12	15,499	-0.08%
2021/03/29	4	8.93	0	0.00	8.93	4	15,755	0.03%
2021/03/26	1	8.79	0	0.00	8.83	1	16,693	0.01%
2021/03/25	6	8.70	0	0.00	8.70	6	16,838	0.04%
2021/03/24	18	8.72	0	0.00	8.71	18	16,979	0.11%
2021/03/23	3	8.87	7	8.86	8.82	-4	16,972	-0.02%
2021/03/22	4	8.88	0	0.00	8.91	4	17,138	0.02%
2021/03/19	61	9.02	0	0.00	9.01	61	17,440	0.35%
2021/03/18	35	9.24	11	9.16	9.16	24	18,251	0.13%
2021/03/17	4	9.02	19.2	8.99	8.96	-15.2	17,861	-0.09%
2021/03/16	3	8.99	0.2	8.98	9.00	2.8	18,116	0.02%
2021/03/15	2	8.97	0	0.00	8.96	2	18,643	0.01%
2021/03/12	0	0.00	1	9.00	9.00	-1	19,372	-0.01%
2021/03/11	0	0.00	0.4	9.05	9.06	-0.4	19,676	0.00%
2021/03/10	0	0.00	1	9.01	9.00	-1	20,282	0.00%
2021/03/09	0	0.00	10	9.01	8.96	-10	21,948	-0.05%
2021/03/08	1	8.97	0	0.00	8.92	1	23,443	0.00%
2021/03/05	2	8.97	0	0.00	8.95	2	26,014	0.01%
2021/03/04	3	9.01	20	9.08	9.01	-17	27,208	-0.06%
2021/03/03	0	0.00	20	9.06	9.04	-20	27,421	-0.07%
2021/03/02	11	9.10	0	0.00	8.96	11	27,600	0.04%
2021/02/25	10	9.06	2.8	9.01	9.03	7.2	27,640	0.03%
2021/02/24	10	9.04	0	0.00	8.96	10	27,639	0.04%
2021/02/23	23	9.11	0	0.00	9.13	23	27,486	0.08%
2021/02/22	13	9.01	1.6	9.02	9.01	11.4	27,364	0.04%
2021/02/19	0	0.00	1	9.01	8.99	-1	27,316	0.00%
2021/02/18	7	9.00	3	9.01	9.01	4	27,282	0.01%
2021/02/17	7	8.95	0	0.00	8.91	7	27,204	0.03%
2021/02/05	1	8.65	0	0.00	8.57	1	27,010	0.00%
2021/01/29	12	8.37	0	0.00	8.34	12	27,278	0.04%
2021/01/28	1	8.64	0	0.00	8.64	1	27,095	0.00%
2021/01/27	3	8.81	0	0.00	8.80	3	27,005	0.01%
2021/01/26	2	8.81	9	8.77	8.80	-7	26,952	-0.03%
2021/01/25	0	0.00	20	8.99	8.99	-20	26,723	-0.07%
2021/01/22	4	8.91	5	8.89	8.94	-1	26,656	0.00%
2021/01/21	74	9.20	20.1	9.05	9.04	54	26,503	0.20%
2021/01/20	4	8.88	50	9.08	8.97	-46	26,179	-0.18%
2021/01/19	73	9.43	1	9.22	9.20	72	25,958	0.28%
2021/01/18	5	9.03	0	0.00	8.98	5	25,545	0.02%
2021/01/15	4	9.10	10	9.09	9.08	-6	25,420	-0.02%
2021/01/14	10	9.13	0	0.00	9.14	10	25,126	0.04%
2021/01/13	7	9.41	2	9.33	9.29	5	24,880	0.02%
2021/01/12	12	9.23	28	9.30	9.25	-16	24,771	-0.06%
2021/01/11	26	9.58	32	9.67	9.51	-6	24,398	-0.02%
2021/01/08	9	9.89	33	9.81	9.78	-24	24,098	-0.10%
2021/01/07	0	0.00	48	9.98	9.94	-48	23,797	-0.20%
2021/01/06	25	9.88	42	9.85	9.79	-17	23,490	-0.07%
2021/01/05	15	10.02	6.9	10.04	10.05	8.1	22,877	0.04%
2021/01/04	25	10.26	7	10.13	10.25	18	22,612	0.08%
2020/12/31	21	9.99	57.5	9.99	10.00	-36.5	22,054	-0.17%
2020/12/30	77	10.27	35	10.16	10.00	42	21,622	0.19%
2020/12/29	91	10.29	51.6	10.33	10.35	39.4	20,837	0.19%
2020/12/28	37	9.92	47	9.99	10.10	-10	19,890	-0.05%
2020/12/25	2	9.77	265	9.72	9.70	-263	18,950	-1.39%	大賣/鉅額交易
2020/12/24	6	9.63	13	9.64	9.60	-7	18,625	-0.04%
2020/12/23	0	0.00	354	9.44	9.48	-354	18,262	-1.94%	大賣/鉅額交易
2020/12/22	39	9.75	101	9.56	9.39	-62	18,028	-0.34%	大賣/
2020/12/21	7	9.32	0	0.00	9.31	7	17,152	0.04%
2020/12/18	5	9.30	1	9.29	9.29	4	17,057	0.02%
2020/12/17	21	9.23	0	0.00	9.23	21	17,001	0.12%
2020/12/16	1	9.28	7	9.35	9.27	-6	16,876	-0.04%
2020/12/15	65	9.27	2	9.23	9.21	63	16,610	0.38%
2020/12/14	551	9.23	143.8	9.39	9.46	407.2	16,176	2.52%	大買/大賣/鉅額交易
2020/12/10	0	0.00	16	9.04	8.90	-16	15,159	-0.11%
2020/12/09	3	8.96	35	8.99	8.92	-32	14,908	-0.21%
2020/12/08	4	8.90	6	8.72	8.70	-2	14,513	-0.01%
2020/12/07	9	9.20	35	9.13	9.12	-26	13,856	-0.19%
2020/12/04	7	9.28	11	9.27	9.28	-4	13,621	-0.03%
2020/12/03	67	9.65	96	9.28	9.28	-29	13,063	-0.22%
2020/12/02	151	9.61	196	9.58	9.65	-45	11,706	-0.38%	大買/大賣/
2020/12/01	22	9.11	64	9.18	9.10	-42	10,290	-0.41%
2020/11/30	72	8.79	106	8.91	8.99	-34	7,751	-0.44%	大賣/
2020/11/27	2	8.17	0	0.00	8.18	2	6,575	0.03%
2020/11/26	233	8.02	10	8.04	8.04	223	6,331	3.52%	大買/鉅額交易
2020/11/25	3	7.84	0	0.00	7.88	3	6,286	0.05%
2020/11/24	10	7.75	10	7.77	7.76	0	6,251	0.00%
2020/11/19	18	7.70	0	0.00	7.68	18	6,397	0.28%
2020/11/18	13	7.65	0	0.00	7.67	13	6,408	0.20%
2020/11/16	10	7.61	5	7.61	7.59	5	6,767	0.07%
2020/11/11	1	7.70	11	7.72	7.74	-10	7,425	-0.13%
2020/11/09	5	7.60	0	0.00	7.64	5	7,573	0.07%
2020/11/05	5	7.48	0	0.00	7.44	5	7,813	0.06%
2020/11/03	0	0.00	2	7.42	7.41	-2	8,113	-0.02%
2020/10/30	3	7.32	0	0.00	7.33	3	8,185	0.04%
2020/10/29	0	0.00	2	7.40	7.40	-2	8,239	-0.02%
2020/10/28	10	7.56	0	0.00	7.48	10	8,244	0.12%
2020/10/27	3	7.57	0	0.00	7.56	3	8,195	0.04%
2020/10/26	1	7.54	292	7.54	7.56	-291	8,174	-3.56%	大賣/鉅額交易
2020/10/20	0	0.00	66	7.49	7.44	-66	8,500	-0.78%
2020/10/19	0.9	7.50	54	7.49	7.52	-53.1	8,745	-0.61%
2020/10/12	3	7.61	0	0.00	7.63	3	9,177	0.03%
2020/10/08	5	7.71	0.1	7.64	7.64	4.9	9,236	0.05%
2020/10/06	0	0.00	2	7.56	7.58	-2	9,364	-0.02%
2020/10/05	2	7.52	0	0.00	7.52	2	9,497	0.02%
2020/09/29	10	7.59	0	0.00	7.55	10	9,636	0.10%
2020/09/25	0	0.00	10	7.51	7.46	-10	9,578	-0.10%
2020/09/23	5	7.84	0	0.00	7.79	5	9,314	0.05%
2020/09/22	1	8.10	0	0.00	8.09	1	9,202	0.01%
2020/09/18	2	8.28	75	8.24	8.24	-73	9,018	-0.81%
2020/09/17	0	0.00	0.6	8.26	8.26	-0.6	8,992	-0.01%
2020/09/16	0	0.00	5.5	8.23	8.20	-5.5	8,960	-0.06%
2020/09/15	0	0.00	33	8.30	8.31	-33	8,881	-0.37%
2020/09/14	0	0.00	7	8.34	8.34	-7	8,859	-0.08%
2020/09/11	2	8.37	5	8.44	8.34	-3	8,839	-0.03%
2020/09/10	4	8.40	157	8.38	8.39	-153	8,717	-1.76%	大賣/鉅額交易
2020/09/09	4	8.36	8	8.31	8.32	-4	8,627	-0.05%
2020/09/07	7	8.33	10	8.28	8.30	-3	8,457	-0.04%
2020/09/03	0	0.00	9	8.11	8.12	-9	8,110	-0.11%
2020/09/02	3	8.11	0	0.00	8.08	3	8,035	0.04%
2020/09/01	0	0.00	30	8.15	8.16	-30	8,047	-0.37%
2020/08/31	22	8.25	0	0.00	8.17	22	8,022	0.27%
2020/08/28	3	8.13	30	8.14	8.12	-27	7,868	-0.34%
2020/08/27	51	8.04	21	8.08	8.10	30	7,843	0.38%
2020/08/26	2	8.02	0	0.00	8.00	2	7,693	0.03%
2020/08/25	0	0.00	88	8.03	8.01	-88	7,963	-1.11%
2020/08/24	15	7.90	0	0.00	7.97	15	7,889	0.19%
2020/08/20	27	7.81	33	8.01	7.77	-6	7,681	-0.08%
2020/08/19	15	8.15	0	0.00	8.10	15	7,487	0.20%
2020/08/18	9	8.08	40	8.13	8.11	-31	7,395	-0.42%
2020/08/17	2	8.10	27	8.10	8.15	-25	7,234	-0.35%
2020/08/14	47	7.78	0	0.00	7.84	47	6,715	0.70%
2020/08/13	32	7.87	0	0.00	7.77	32	6,556	0.49%
2020/08/12	17	8.06	19	8.08	8.01	-2	6,386	-0.03%
2020/08/11	0	0.00	7	7.99	8.00	-7	6,152	-0.11%
2020/08/10	8	7.96	54	7.97	7.99	-46	6,005	-0.77%
2020/08/07	15	7.76	2	7.80	7.75	13	5,832	0.22%
2020/08/06	20	7.71	3	7.74	7.71	17	5,736	0.30%
2020/08/03	15	7.50	0.9	7.50	7.53	14.1	5,657	0.25%
2020/07/29	5	7.45	1	7.52	7.46	4	5,665	0.07%
2020/07/28	1	7.36	0	0.00	7.26	1	5,673	0.02%
2020/07/27	3	7.44	0	0.00	7.36	3	5,707	0.05%
2020/07/24	8	7.70	5	7.72	7.57	3	5,689	0.05%
2020/07/23	5	7.63	28	7.73	7.73	-23	5,572	-0.41%
2020/07/22	4	7.54	16.1	7.53	7.52	-12.1	5,354	-0.23%
2020/07/20	10	7.39	0	0.00	7.41	10	5,264	0.19%
2020/07/17	31	7.55	46	7.50	7.39	-15	5,250	-0.29%
2020/07/16	10	7.21	0	0.00	7.25	10	4,937	0.20%
2020/07/15	0	0.00	3	7.18	7.18	-3	4,939	-0.06%
2020/07/14	3	7.30	0	0.00	7.28	3	4,911	0.06%
2020/07/10	70	7.28	13	7.30	7.23	57	4,793	1.19%
2020/07/09	0	0.00	62	7.25	7.27	-62	4,711	-1.32%
2020/07/08	140	7.22	7	7.23	7.26	133	4,709	2.82%	大買/鉅額交易
2020/07/07	120	7.18	0	0.00	7.17	120	4,781	2.51%	大買/鉅額交易
2020/07/06	186	7.15	10	7.17	7.17	176	4,927	3.57%	大買/鉅額交易
2020/07/03	170	7.09	0	0.00	7.07	170	4,996	3.40%	大買/鉅額交易
2020/06/29	10	7.00	0	0.00	7.00	10	5,223	0.19%
2020/06/19	0	0.00	1	7.13	7.19	-1	5,526	-0.02%
2020/06/18	0	0.00	10	7.12	7.09	-10	5,601	-0.18%
2020/06/17	0	0.00	10	7.10	7.08	-10	5,608	-0.18%
2020/06/16	0	0.00	90	6.94	7.02	-90	5,670	-1.59%
2020/06/12	10	6.80	2	6.86	6.87	8	5,879	0.14%
2020/06/11	10	6.98	0	0.00	6.96	10	5,947	0.17%
2020/06/10	0	0.00	1	7.22	7.14	-1	6,000	-0.02%
2020/06/09	10	7.09	1	7.08	7.08	9	6,217	0.14%
2020/06/08	5	7.16	12	7.13	7.12	-7	6,344	-0.11%
2020/06/05	0	0.00	6	7.05	7.05	-6	6,283	-0.10%
2020/06/04	6	7.09	5	7.00	7.03	1	6,318	0.02%
2020/06/03	10	6.98	0	0.00	6.97	10	6,333	0.16%
2020/06/01	3	6.88	17	6.89	6.83	-14	6,223	-0.22%
2020/05/26	5	6.75	0	0.00	6.76	5	5,980	0.08%
2020/05/25	10	6.78	10	6.74	6.75	0	5,958	0.00%
2020/05/22	0	0.00	0.9	6.71	6.73	-0.9	6,036	-0.01%
2020/05/18	0	0.00	26.4	6.78	6.75	-26.4	5,956	-0.44%
2020/05/15	8	6.72	0	0.00	6.74	8	5,955	0.13%
2020/05/12	10	6.91	1	6.91	6.94	9	5,920	0.15%
2020/05/11	0	0.00	10	7.04	6.98	-10	5,906	-0.17%
2020/05/08	0	0.00	1	7.00	6.93	-1	5,884	-0.02%
2020/05/05	10	6.91	10	6.95	6.91	0	5,872	0.00%
2020/05/04	5	7.01	0	0.00	6.90	5	5,870	0.09%
2020/04/30	0	0.00	8	7.11	7.12	-8	5,819	-0.14%
2020/04/28	5	6.89	0	0.00	6.90	5	5,713	0.09%
2020/04/27	0	0.00	1	6.83	6.83	-1	5,776	-0.02%
2020/04/22	0	0.00	3	6.57	6.58	-3	5,635	-0.05%
2020/04/21	3	6.44	0	0.00	6.42	3	5,594	0.05%
2020/04/17	0	0.00	5	6.92	6.79	-5	5,616	-0.09%
2020/04/16	1	6.85	20	6.77	6.88	-19	5,638	-0.34%
2020/04/15	5	6.90	40	6.88	6.84	-35	5,639	-0.62%
2020/04/13	5	6.74	0	0.00	6.75	5	5,567	0.09%
2020/04/10	0	0.00	6	6.66	6.70	-6	5,539	-0.11%
2020/04/09	20	6.18	20.8	6.38	6.38	-0.8	5,416	-0.01%
2020/04/07	0	0.00	10	5.99	6.01	-10	5,144	-0.19%
2020/04/06	0	0.00	30	5.92	5.96	-30	5,128	-0.58%
2020/04/01	6	5.93	10	5.89	5.89	-4	5,113	-0.08%
2020/03/31	10	5.82	15	5.86	5.85	-5	5,206	-0.10%
2020/03/30	0	0.00	20	5.64	5.72	-20	5,130	-0.39%
2020/03/27	0	0.00	6	5.79	5.67	-6	5,126	-0.12%
2020/03/25	10	5.59	0	0.00	5.56	10	5,031	0.20%
2020/03/24	6	5.39	10	5.32	5.32	-4	4,822	-0.08%
2020/03/19	10	5.10	0	0.00	5.00	10	4,683	0.21%
2020/03/18	5	5.55	10	5.59	5.55	-5	4,495	-0.11%
2020/03/17	2	5.62	0	0.00	5.65	2	4,436	0.05%
2020/03/13	26	5.84	0	0.00	6.04	26	4,255	0.61%
2020/03/12	0	0.00	2	6.62	6.47	-2	3,951	-0.05%
2020/03/09	5	7.00	1	7.13	7.00	4	3,823	0.10%
2020/02/27	0	0.00	10	7.11	7.09	-10	3,693	-0.27%
2020/02/26	60	7.11	0	0.00	7.10	60	3,652	1.64%
2020/02/25	0	0.00	1	7.15	7.14	-1	3,659	-0.03%
2020/02/24	0	0.00	1	7.21	7.20	-1	3,616	-0.03%
2020/02/19	10	7.28	0	0.00	7.28	10	3,672	0.27%
2020/02/14	1	7.32	3	7.34	7.32	-2	3,872	-0.05%
2020/02/06	0	0.00	30	7.31	7.37	-30	4,348	-0.69%
2020/01/30	5	7.37	3	7.34	7.24	2	4,588	0.04%
2020/01/15	13	7.73	0	0.00	7.72	13	4,962	0.26%
2020/01/14	0	0.00	5.3	7.77	7.71	-5.3	5,150	-0.10%
2020/01/10	0	0.00	5	7.71	7.71	-5	5,662	-0.09%
2020/01/09	5	7.50	0	0.00	7.58	5	5,929	0.08%
2020/01/08	6	7.45	0	0.00	7.42	6	6,170	0.10%
2020/01/02	11	7.80	0	0.00	7.79	11	6,501	0.17%
2019/12/31	0	0.00	1	7.79	7.78	-1	6,524	-0.02%
2019/12/25	0	0.00	26	7.89	7.85	-26	6,381	-0.41%
2019/12/23	10	7.85	1	7.87	7.82	9	6,836	0.13%
2019/12/20	0	0.00	9.1	7.94	7.85	-9.1	6,906	-0.13%
2019/12/19	2	7.93	0	0.00	7.93	2	6,953	0.03%
2019/12/18	0	0.00	6	7.93	7.93	-6	7,066	-0.08%
2019/12/16	2	7.90	0	0.00	7.88	2	7,097	0.03%
2019/12/11	0	0.00	1	7.89	7.86	-1	7,069	-0.01%
2019/12/10	0	0.00	2	7.84	7.86	-2	7,095	-0.03%
2019/12/09	0	0.00	2	7.81	7.83	-2	7,181	-0.03%
2019/12/04	0	0.00	1	7.71	7.71	-1	7,360	-0.01%
2019/11/21	1	7.77	0	0.00	7.77	1	7,518	0.01%
2019/11/20	0	0.00	2	7.82	7.82	-2	7,471	-0.03%
2019/11/19	3	7.81	0	0.00	7.81	3	7,475	0.04%
2019/11/18	5	7.84	0	0.00	7.82	5	7,452	0.07%
2019/11/15	3	7.82	0	0.00	7.82	3	7,458	0.04%
2019/11/14	3	7.86	0.1	7.81	7.81	2.9	7,480	0.04%
2019/11/13	0	0.00	51	7.92	7.93	-51	7,334	-0.70%
2019/11/12	3	7.88	0	0.00	7.90	3	7,328	0.04%
2019/11/11	9	7.87	0	0.00	7.85	9	7,017	0.13%
2019/11/04	30	8.16	2	8.14	8.12	28	6,762	0.41%
2019/10/30	0	0.00	10	8.25	8.26	-10	6,817	-0.15%
2019/10/29	0	0.00	2	8.24	8.18	-2	6,717	-0.03%
2019/10/28	0	0.00	11	8.25	8.24	-11	6,664	-0.17%
2019/10/22	0	0.00	2	8.33	8.30	-2	6,240	-0.03%
2019/10/21	3	8.28	11	8.34	8.39	-8	6,043	-0.13%
2019/10/18	0	0.00	6	8.18	8.11	-6	5,680	-0.11%
2019/10/17	0	0.00	7	8.20	8.16	-7	5,470	-0.13%
2019/10/16	0	0.00	2	8.09	8.00	-2	5,140	-0.04%
2019/10/15	2	8.03	0	0.00	8.03	2	4,854	0.04%
2019/10/14	0	0.00	21	7.93	7.98	-21	4,692	-0.45%
2019/10/08	2	7.88	0	0.00	7.88	2	4,483	0.04%
2019/10/07	4	7.82	5	7.82	7.84	-1	4,400	-0.02%
2019/10/03	2	7.79	0	0.00	7.82	2	4,339	0.05%
2019/10/02	1	7.76	0	0.00	7.75	1	4,330	0.02%
2019/10/01	10	7.80	0	0.00	7.78	10	4,312	0.23%
2019/09/27	10	7.75	0	0.00	7.76	10	4,278	0.23%
2019/09/26	3	8.01	3	8.31	7.85	0	4,203	0.00%
2019/09/25	0	0.00	10	7.99	8.01	-10	3,810	-0.26%
2019/09/24	5	7.97	0	0.00	7.96	5	3,862	0.13%
2019/09/23	1	8.12	5	8.15	8.08	-4	3,883	-0.10%
2019/09/20	11	7.96	11	7.99	7.98	0	3,788	0.00%
2019/09/19	0	0.00	1	7.88	7.87	-1	3,707	-0.03%
2019/09/18	1	7.92	0	0.00	7.88	1	3,738	0.03%
2019/09/17	5	7.91	5	7.93	7.91	0	3,758	0.00%
2019/09/12	3	7.98	0	0.00	7.96	3	3,816	0.08%
2019/09/11	0	0.00	3	7.90	7.93	-3	3,786	-0.08%
2019/09/09	3	7.79	10	7.81	7.74	-7	3,659	-0.19%
2019/09/06	0	0.00	4	7.81	7.70	-4	3,593	-0.11%
2019/09/05	0	0.00	7	7.72	7.76	-7	3,643	-0.19%
2019/09/04	0	0.00	2	7.64	7.64	-2	3,612	-0.06%
2019/09/03	0	0.00	4	7.67	7.60	-4	3,896	-0.10%
2019/09/02	1	7.56	11	7.56	7.63	-10	3,917	-0.26%
2019/08/30	6	7.49	0	0.00	7.54	6	3,951	0.15%
2019/08/28	0	0.00	5	7.54	7.52	-5	4,102	-0.12%
2019/08/23	0	0.00	2	7.49	7.49	-2	4,315	-0.05%
2019/08/22	5	7.51	0	0.00	7.46	5	4,484	0.11%
2019/08/21	11	7.44	7	7.45	7.44	4	4,870	0.08%
2019/08/20	0	0.00	5	7.54	7.47	-5	5,190	-0.10%
2019/08/19	10	7.45	0	0.00	7.52	10	5,354	0.19%
2019/08/15	0	0.00	150	7.31	7.34	-150	5,860	-2.56%	大賣/鉅額交易
2019/08/06	150	7.20	0	0.00	7.31	150	7,336	2.04%	大買/鉅額交易
2019/07/23	5	7.76	0	0.00	7.74	5	7,306	0.07%
2019/07/18	11	7.78	0	0.00	7.75	11	7,333	0.15%
2019/07/17	5	7.75	6.8	7.76	7.75	-1.8	7,450	-0.02%
2019/07/12	3	7.77	0	0.00	7.79	3	7,452	0.04%
2019/07/10	5	7.77	0	0.00	7.76	5	7,477	0.07%
2019/07/05	0	0.00	10	7.80	7.80	-10	7,524	-0.13%
2019/07/04	0	0.00	6	7.84	7.82	-6	7,547	-0.08%
2019/07/03	0	0.00	4	7.79	7.81	-4	7,622	-0.05%
2019/07/02	5	7.75	0	0.00	7.75	5	7,707	0.06%
2019/06/28	6	7.75	0	0.00	7.77	6	7,823	0.08%
2019/06/27	0	0.00	5	7.88	7.85	-5	8,061	-0.06%
2019/06/26	0	0.00	7	7.87	7.90	-7	8,138	-0.09%
2019/06/25	10	7.88	15	7.86	7.83	-5	8,422	-0.06%
2019/06/18	0	0.00	20	7.86	7.82	-20	8,680	-0.23%
2019/06/11	1	8.01	15	8.20	8.03	-14	8,608	-0.16%
2019/06/10	5	8.30	0	0.00	8.31	5	8,342	0.06%
2019/06/06	15	8.34	0	0.00	8.32	15	8,348	0.18%
2019/06/03	0	0.00	4.2	8.43	8.45	-4.2	8,225	-0.05%
2019/05/29	0	0.00	4	8.46	8.37	-4	8,110	-0.05%
2019/05/28	0	0.00	6	8.56	8.32	-6	8,080	-0.07%
2019/05/27	0	0.00	3	8.55	8.53	-3	7,814	-0.04%
2019/05/24	15	8.38	51	8.38	8.42	-36	7,577	-0.48%
2019/05/23	0	0.00	45	8.38	8.36	-45	7,470	-0.60%
2019/05/20	0	0.00	8	8.12	8.21	-8	7,286	-0.11%
2019/05/16	40	8.16	22	8.04	8.11	18	6,870	0.26%
2019/05/15	1	8.05	12	7.96	7.90	-11	6,430	-0.17%
2019/05/14	0	0.00	38	7.82	7.90	-38	6,379	-0.60%
2019/05/13	0	0.00	61	7.83	7.82	-61	6,246	-0.98%
2019/05/10	0	0.00	6	7.84	7.82	-6	6,238	-0.10%
2019/05/09	19	7.92	10	7.91	7.91	9	6,196	0.15%
2019/04/24	1	7.85	0	0.00	7.82	1	6,492	0.02%
2019/04/23	9	7.84	0	0.00	7.90	9	6,436	0.14%
2019/04/22	0	0.00	2	7.75	7.75	-2	6,329	-0.03%
2019/04/19	2	7.75	0	0.00	7.71	2	6,337	0.03%
2019/04/17	3	7.85	5	7.82	7.83	-2	6,925	-0.03%
2019/04/16	1	7.80	2	7.78	7.75	-1	6,895	-0.01%
2019/04/15	0	0.00	1	7.82	7.80	-1	6,894	-0.01%
2019/04/11	0	0.00	1	7.89	7.85	-1	6,916	-0.01%
2019/04/08	0	0.00	14	7.82	7.79	-14	6,865	-0.20%
2019/04/03	11	7.63	0	0.00	7.69	11	6,798	0.16%
2019/04/02	4	7.68	0	0.00	7.65	4	6,776	0.06%
2019/04/01	14	7.72	88	7.77	7.69	-74	6,715	-1.10%
2019/03/29	5	8.20	19	8.04	8.05	-14	6,355	-0.22%
2019/03/28	40	8.20	10	8.16	8.10	30	6,262	0.48%
2019/03/27	20	8.04	0	0.00	8.04	20	6,021	0.33%
2019/03/25	6	8.00	43	7.98	7.99	-37	6,108	-0.61%
2019/03/22	0	0.00	85	8.05	8.04	-85	6,086	-1.40%
2019/03/21	106	8.11	14	8.07	8.10	92	6,148	1.50%	大買/
2019/03/20	8	8.05	0	0.00	8.03	8	6,672	0.12%
2019/03/19	0	0.00	18	7.98	7.96	-18	6,773	-0.27%
2019/03/18	8	7.99	0.8	7.98	8.00	7.2	6,893	0.10%
2019/03/15	20	8.05	0	0.00	8.02	20	7,059	0.28%
2019/03/14	1	7.98	0	0.00	7.95	1	7,160	0.01%
2019/03/13	28	8.00	0	0.00	7.96	28	7,344	0.38%
2019/03/12	31	8.01	4	8.00	7.99	27	7,454	0.36%
2019/03/11	4	7.98	0	0.00	7.99	4	7,633	0.05%
2019/03/08	1	7.83	0	0.00	7.91	1	7,764	0.01%
2019/03/07	11	7.96	3	8.00	7.89	8	7,872	0.10%
2019/03/06	0	0.00	27	7.99	7.99	-27	7,971	-0.34%
2019/03/04	1	7.90	0	0.00	7.87	1	8,304	0.01%
2019/02/27	0	0.00	13	7.98	7.97	-13	8,516	-0.15%
2019/02/26	0	0.00	7	7.94	7.93	-7	8,401	-0.08%
2019/02/25	0	0.00	10	7.80	7.82	-10	8,358	-0.12%
2019/02/22	2	7.73	0	0.00	7.76	2	8,381	0.02%
2019/02/21	15	7.65	0	0.00	7.65	15	8,349	0.18%
2019/02/20	0	0.00	1	7.62	7.62	-1	8,327	-0.01%
2019/02/19	0	0.00	5	7.73	7.60	-5	8,298	-0.06%
2019/02/18	0	0.00	7	7.45	7.47	-7	7,979	-0.09%
2019/02/15	0	0.00	10	7.37	7.38	-10	7,936	-0.13%
2019/02/14	1	7.39	0	0.00	7.39	1	7,884	0.01%
2019/02/13	4	7.33	7	7.43	7.40	-3	7,870	-0.04%
2019/02/11	0	0.00	1	7.32	7.31	-1	7,783	-0.01%
2019/01/30	10	7.31	0	0.00	7.29	10	7,763	0.13%
2019/01/25	2	7.30	2	7.28	7.27	0	7,967	0.00%
2019/01/22	2	7.29	0	0.00	7.32	2	8,146	0.02%
2019/01/21	3	7.30	10	7.30	7.27	-7	8,646	-0.08%
2019/01/18	5	7.31	0	0.00	7.35	5	8,687	0.06%
2019/01/16	0	0.00	11	7.29	7.25	-11	8,889	-0.12%
2019/01/15	1	7.12	0	0.00	7.11	1	8,627	0.01%
2019/01/10	0	0.00	1	7.25	7.17	-1	8,870	-0.01%
2019/01/03	1	7.12	0	0.00	7.05	1	9,021	0.01%
2018/12/25	2	7.00	40	7.00	7.02	-38	9,900	-0.38%
2018/12/19	20	7.34	0	0.00	7.31	20	11,316	0.18%
2018/12/18	11	7.26	0	0.00	7.25	11	11,362	0.10%
2018/12/17	0	0.00	4	7.53	7.45	-4	11,321	-0.04%
2018/12/14	0	0.00	15	7.54	7.50	-15	11,320	-0.13%
2018/12/13	18	7.61	0.2	7.55	7.52	17.8	11,287	0.16%
2018/12/07	0	0.00	2	8.21	8.29	-2	10,391	-0.02%
2018/12/06	2	8.00	2	7.96	7.99	0	10,188	0.00%
2018/12/04	5	8.12	4	8.20	8.20	1	9,988	0.01%
2018/12/03	0	0.00	16	7.99	8.04	-16	9,836	-0.16%
2018/11/30	2	7.71	11	7.79	7.86	-9	9,691	-0.09%
2018/11/29	0	0.00	2	7.72	7.70	-2	9,638	-0.02%
2018/11/28	0	0.00	32	7.70	7.70	-32	9,597	-0.33%
2018/11/27	3	7.46	0	0.00	7.51	3	9,622	0.03%
2018/11/26	43	7.53	0	0.00	7.55	43	9,548	0.45%
2018/11/23	5	7.27	0	0.00	7.26	5	9,359	0.05%
2018/11/22	1	7.38	0	0.00	7.25	1	9,483	0.01%
2018/11/21	0	0.00	6	7.35	7.40	-6	9,407	-0.06%
2018/11/15	1	7.05	0	0.00	7.10	1	9,423	0.01%
2018/11/14	0	0.00	8	7.05	7.03	-8	9,405	-0.09%
2018/11/09	5	7.06	0	0.00	7.09	5	9,496	0.05%
2018/11/05	2	7.07	0	0.00	7.05	2	9,748	0.02%
2018/11/02	3	7.03	0	0.00	7.21	3	9,652	0.03%
2018/11/01	0	0.00	5	7.03	7.03	-5	9,665	-0.05%
2018/10/31	5	6.92	15	6.92	7.01	-10	9,652	-0.10%
2018/10/30	10	6.85	0	0.00	6.85	10	9,583	0.10%
2018/10/29	0	0.00	10	6.94	6.93	-10	9,551	-0.10%
2018/10/26	20	6.79	5	6.90	6.82	15	9,147	0.16%
2018/10/25	17	6.88	0	0.00	6.80	17	9,128	0.19%
2018/10/24	10	7.10	10	7.11	7.10	0	8,960	0.00%
2018/10/22	0	0.00	5	7.33	7.32	-5	8,915	-0.06%
2018/10/19	5	7.19	0	0.00	7.20	5	8,902	0.06%
2018/10/18	16	7.37	0	0.00	7.36	16	8,767	0.18%
2018/10/17	15	7.49	9	7.50	7.47	6	8,701	0.07%
2018/10/12	10	7.60	0	0.00	7.68	10	9,007	0.11%
2018/10/11	19	7.74	15	7.73	7.48	4	9,183	0.04%
2018/10/09	39	8.13	0	0.00	8.10	39	9,074	0.43%
2018/10/08	1	8.21	11	8.25	8.21	-10	8,964	-0.11%
2018/10/05	11	8.05	15	8.21	8.19	-4	9,038	-0.04%
2018/10/04	20	8.51	22	8.46	8.46	-2	8,728	-0.02%
2018/10/03	2	8.60	6	8.57	8.58	-4	8,530	-0.05%
2018/10/02	22	8.49	0.1	8.47	8.47	21.9	8,335	0.26%
2018/10/01	33	8.61	28	8.58	8.51	5	8,256	0.06%
2018/09/28	1	8.41	14	8.46	8.40	-13	8,133	-0.16%
2018/09/27	1	8.55	20	8.53	8.50	-19	8,016	-0.24%
2018/09/26	33	8.53	18.4	8.64	8.64	14.6	7,748	0.19%
2018/09/25	0	0.00	29	8.28	8.30	-29	7,072	-0.41%
2018/09/21	0	0.00	3	8.22	8.18	-3	7,023	-0.04%
2018/09/20	1	8.23	0	0.00	8.19	1	6,973	0.01%
2018/09/19	3	8.22	5	8.22	8.21	-2	7,076	-0.03%
2018/09/18	1	8.21	3	8.25	8.21	-2	7,072	-0.03%
2018/09/17	12	8.33	10	8.33	8.25	2	7,087	0.03%
2018/09/14	0	0.00	20	8.14	8.14	-20	6,942	-0.29%
2018/09/13	3	8.10	0	0.00	8.10	3	6,992	0.04%
2018/09/11	5	8.09	10	8.08	8.11	-5	7,327	-0.07%
2018/09/10	5	8.02	1	8.00	8.00	4	7,428	0.05%
2018/09/07	6	8.20	0	0.00	8.13	6	7,424	0.08%
2018/09/06	8	8.21	13	8.20	8.18	-5	7,644	-0.07%
2018/09/05	15	8.28	10	8.23	8.23	5	7,897	0.06%
2018/09/04	7	8.36	8	8.42	8.38	-1	8,059	-0.01%
2018/09/03	28	8.38	32	8.43	8.41	-4	8,329	-0.05%
2018/08/31	14	8.27	0.2	8.22	8.26	13.9	9,466	0.15%
2018/08/30	0	0.00	10	8.31	8.28	-10	10,720	-0.09%
2018/08/29	30	8.27	2	8.26	8.25	28	10,681	0.26%
2018/08/27	7	8.16	2	8.16	8.15	5	10,554	0.05%
2018/08/24	8	8.13	0	0.00	8.13	8	10,553	0.08%
2018/08/23	12	8.16	0	0.00	8.20	12	10,594	0.11%
2018/08/22	10	8.14	2	8.08	8.13	8	10,833	0.07%
2018/08/21	10	8.00	3	8.00	8.02	7	10,748	0.07%
2018/08/20	0	0.00	13	8.00	7.96	-13	10,771	-0.12%
2018/08/17	2	8.03	0	0.00	7.95	2	10,898	0.02%
2018/08/15	5	7.89	10	7.87	7.89	-5	10,872	-0.05%
2018/08/13	0	0.00	32	8.01	8.00	-32	10,827	-0.30%
2018/08/10	10	8.18	0	0.00	8.16	10	10,844	0.09%
2018/08/08	0	0.00	1	8.17	8.17	-1	11,197	-0.01%
2018/08/07	1	8.13	3	8.18	8.14	-2	11,223	-0.02%
2018/08/06	2	8.07	0	0.00	8.12	2	11,211	0.02%
2018/08/03	1	8.08	0	0.00	8.09	1	11,213	0.01%
2018/08/02	20	8.14	0	0.00	8.08	20	11,255	0.18%
2018/08/01	0	0.00	20	8.21	8.20	-20	11,162	-0.18%
2018/07/31	6	8.16	0	0.00	8.16	6	11,110	0.05%
2018/07/30	5	8.14	0	0.00	8.16	5	11,090	0.05%
2018/07/27	10	8.22	4	8.25	8.22	6	11,054	0.05%
2018/07/26	2	8.17	1	8.18	8.20	1	10,997	0.01%
2018/07/25	1	8.19	12	8.21	8.16	-11	10,983	-0.10%
2018/07/20	48	8.14	0	0.00	8.12	48	10,870	0.44%
2018/07/19	11	8.30	5	8.32	8.27	6	10,687	0.06%
2018/07/18	1	8.36	27	8.25	8.22	-26	10,370	-0.25%
2018/07/17	4	8.23	10	8.23	8.05	-6	10,052	-0.06%
2018/07/16	0	0.00	2	8.11	8.07	-2	9,855	-0.02%
2018/07/13	0	0.00	11.8	8.14	8.15	-11.8	9,819	-0.12%
2018/07/12	7	7.94	1	7.90	7.93	6	9,703	0.06%
2018/07/10	45	8.02	0	0.00	7.97	45	9,881	0.46%
2018/07/06	11	7.89	22	7.88	7.80	-11	9,904	-0.11%
2018/07/05	13	7.96	0	0.00	7.94	13	9,806	0.13%
2018/07/04	0	0.00	22	8.04	8.06	-22	9,853	-0.22%
2018/07/03	12	8.10	0	0.00	8.05	12	9,980	0.12%
2018/07/02	2	8.30	1	8.41	8.25	1	9,946	0.01%
2018/06/28	10	8.45	0	0.00	8.39	10	10,246	0.10%
2018/06/27	0	0.00	0.4	8.35	8.37	-0.4	10,252	0.00%
2018/06/26	12	8.30	22	8.28	8.36	-10	10,328	-0.10%
2018/06/25	6	8.42	0	0.00	8.35	6	10,326	0.06%
2018/06/20	0	0.00	30	8.39	8.42	-30	10,683	-0.28%
2018/06/19	0	0.00	36	8.52	8.49	-36	11,333	-0.32%
2018/06/15	0	0.00	1	8.53	8.61	-1	11,238	-0.01%
2018/06/14	7	8.56	10	8.58	8.47	-3	11,222	-0.03%
2018/06/13	10	8.55	0	0.00	8.47	10	10,993	0.09%
2018/06/12	15	8.65	0	0.00	8.64	15	10,771	0.14%
2018/06/11	14	9.02	71	8.75	8.73	-57	10,531	-0.54%
2018/06/08	48	9.26	264	9.17	8.92	-216	10,175	-2.12%	大賣/鉅額交易
2018/06/07	71	8.61	53.4	8.59	8.87	17.6	8,713	0.20%
2018/06/06	0	0.00	1	8.07	8.07	-1	7,642	-0.01%
2018/06/05	2	8.03	2	8.01	8.01	0	7,577	0.00%
2018/06/04	0	0.00	1	8.05	8.05	-1	7,551	-0.01%
2018/06/01	10	8.05	5	8.06	8.03	5	7,536	0.07%
2018/05/30	50	8.09	5	7.97	8.16	45	7,465	0.60%
2018/05/29	0	0.00	5	8.09	8.07	-5	7,164	-0.07%
2018/05/25	13	8.12	1	8.10	8.09	12	7,156	0.17%
2018/05/22	0	0.00	40	8.02	8.02	-40	7,111	-0.56%
2018/05/18	3	8.16	2	8.20	8.06	1	7,109	0.01%
2018/05/17	0	0.00	41	8.02	8.01	-41	7,002	-0.59%
2018/05/16	23	7.88	3	7.94	8.05	20	6,901	0.29%
2018/05/15	13	7.86	36	7.86	7.86	-23	6,949	-0.33%
2018/05/11	5	7.70	0	0.00	7.65	5	7,123	0.07%
2018/05/10	18	7.62	0	0.00	7.66	18	7,103	0.25%
2018/05/08	1	7.67	0	0.00	7.65	1	7,082	0.01%
2018/05/07	3	7.62	0	0.00	7.61	3	7,119	0.04%
2018/05/03	10	7.58	0	0.00	7.54	10	7,174	0.14%
2018/05/02	0	0.00	10	7.61	7.65	-10	7,310	-0.14%
2018/04/26	10	7.47	10	7.53	7.41	0	7,619	0.00%
2018/04/25	0	0.00	50	7.52	7.55	-50	7,795	-0.64%
2018/04/23	0	0.00	3	7.63	7.69	-3	7,900	-0.04%
2018/04/20	0	0.00	1	7.60	7.60	-1	7,952	-0.01%
2018/04/19	1	7.65	0	0.00	7.64	1	7,971	0.01%
2018/04/18	1	7.63	0	0.00	7.56	1	8,082	0.01%
2018/04/17	1	7.64	0	0.00	7.56	1	8,184	0.01%
2018/04/16	5	7.81	0	0.00	7.75	5	8,480	0.06%
2018/04/09	12	8.06	12	7.97	7.92	0	8,635	0.00%
2018/04/03	5	8.10	0	0.00	8.10	5	8,562	0.06%
2018/04/02	32	8.22	16	8.20	8.21	16	8,524	0.19%
2018/03/31	1	7.95	1	7.95	8.00	0	8,242	0.00%
2018/03/30	2	8.09	1	8.10	8.00	1	8,262	0.01%
2018/03/29	6	8.00	2	8.05	8.02	4	8,349	0.05%
2018/03/28	0	0.00	2.4	7.97	7.90	-2.4	8,798	-0.03%
2018/03/27	40	8.10	35	8.12	8.04	5	9,280	0.05%
2018/03/23	122	7.85	11	7.98	7.83	111	9,115	1.22%	大買/鉅額交易
2018/03/22	66	8.02	79	7.89	8.00	-13	9,121	-0.14%
2018/03/21	2	7.57	0	0.00	7.54	2	8,447	0.02%
2018/03/20	0.9	7.50	0	0.00	7.54	0.9	8,489	0.01%
2018/03/16	1	7.54	0	0.00	7.51	1	8,721	0.01%
2018/03/15	1	7.63	0	0.00	7.63	1	8,769	0.01%
2018/03/14	7	7.57	0	0.00	7.62	7	9,029	0.08%
2018/03/13	10	7.58	0	0.00	7.58	10	9,352	0.11%
2018/03/12	0	0.00	10	7.61	7.55	-10	9,652	-0.10%
2018/03/05	0	0.00	20	7.35	7.34	-20	11,838	-0.17%
2018/03/02	0	0.00	1	7.47	7.46	-1	12,394	-0.01%
2018/03/01	20	7.50	10	7.51	7.53	10	12,874	0.08%
2018/02/26	1	7.64	3	7.63	7.63	-2	13,009	-0.02%
2018/02/23	30	7.67	4	7.70	7.63	26	13,066	0.20%
2018/02/21	7	7.46	0	0.00	7.45	7	13,403	0.05%
2018/02/07	22	7.39	41	7.48	7.35	-19	13,237	-0.14%
2018/02/06	1	7.05	71	7.20	7.10	-70	12,958	-0.54%
2018/02/05	30	7.56	1	7.56	7.55	29	12,829	0.23%
2018/02/02	20	7.77	20	7.79	7.76	0	12,752	0.00%
2018/02/01	0	0.00	20	7.85	7.80	-20	12,806	-0.16%
2018/01/31	1	7.75	3	7.80	7.80	-2	12,817	-0.02%
2018/01/30	2	7.77	0	0.00	7.78	2	12,816	0.02%
2018/01/29	30	7.78	0	0.00	7.78	30	12,873	0.23%
2018/01/25	0	0.00	10.6	7.96	7.86	-10.6	12,795	-0.08%
2018/01/24	10	7.79	0	0.00	7.79	10	12,664	0.08%
2018/01/23	12	7.85	0	0.00	7.84	12	12,586	0.10%
2018/01/22	66	7.85	2	7.83	7.85	64	12,576	0.51%
2018/01/19	12	8.01	1	7.95	7.96	11	12,690	0.09%
2018/01/18	40	8.11	0	0.00	8.09	40	12,489	0.32%
2018/01/15	31	8.14	0	0.00	8.14	31	12,409	0.25%
2018/01/12	11	8.10	10	8.12	8.10	1	12,611	0.01%
2018/01/11	66	8.24	0	0.00	8.10	66	12,525	0.53%
2018/01/10	21	8.20	53	8.30	8.21	-32	12,433	-0.26%
2018/01/09	11	8.16	0	0.00	8.16	11	12,092	0.09%
2018/01/08	0	0.00	24	8.19	8.16	-24	12,073	-0.20%
2018/01/05	23	8.10	1	8.10	8.09	22	11,977	0.18%
2018/01/04	20	8.17	21	8.16	8.15	-1	11,951	-0.01%
2018/01/03	10	8.21	59	8.26	8.17	-49	12,108	-0.40%
2018/01/02	21	8.17	0	0.00	8.17	21	12,291	0.17%