中工 (2515)-玉山券商分點個股進出

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
16.50
漲跌
▼0.70
漲幅
-4.07%
成交量
86,006張
產業
上市營建類股
422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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/05/07	354.7	16.80	221.3	16.83	16.50	133.5	61,674	0.22%	大買/大賣/鉅額交易
2024/05/06	158.6	17.22	58	17.22	17.20	100.6	60,357	0.17%	大買/
2024/05/03	195.1	17.45	208	17.53	17.45	-12.9	59,571	-0.02%	大買/大賣/
2024/05/02	365	18.00	190.1	17.95	17.65	174.9	58,370	0.30%	大買/大賣/鉅額交易
2024/04/30	375.1	18.00	195	17.92	17.70	180.1	56,762	0.32%	大買/大賣/鉅額交易
2024/04/29	439.3	18.77	352	18.83	18.70	87.3	54,709	0.16%	大買/大賣/
2024/04/26	245.2	17.85	369.8	17.84	18.00	-124.6	51,423	-0.24%	大買/大賣/鉅額交易
2024/04/25	343.3	17.43	336.6	17.55	17.40	6.8	48,615	0.01%	大買/大賣/
2024/04/24	90.3	16.98	128	17.09	16.85	-37.7	45,880	-0.08%	大賣/
2024/04/23	257.2	16.72	253	16.72	16.85	4.2	44,270	0.01%	大買/大賣/
2024/04/22	589.3	17.55	644.7	17.89	16.70	-55.3	41,457	-0.13%	大買/大賣/
2024/04/19	1,074.4	16.91	621.2	16.95	17.45	453.2	35,762	1.27%	大買/大賣/鉅額交易
2024/04/18	308	16.17	471.1	16.40	16.80	-163.1	30,884	-0.53%	大買/大賣/鉅額交易
2024/04/17	39	15.29	14	15.30	15.30	25	28,301	0.09%
2024/04/16	96.3	15.23	141.5	15.05	15.15	-45.3	28,186	-0.16%	大賣/
2024/04/15	36.2	16.09	53.4	15.99	15.85	-17.2	27,466	-0.06%
2024/04/12	93	15.97	27.1	16.02	16.00	65.9	27,152	0.24%
2024/04/11	241.6	15.91	15.3	15.89	15.90	226.3	27,137	0.83%	大買/鉅額交易
2024/04/10	190.8	16.32	141	16.50	16.00	49.8	26,713	0.19%	大買/大賣/
2024/04/09	215.7	16.35	143.8	16.40	16.60	72	25,244	0.29%	大買/大賣/
2024/04/08	49.2	15.93	210.4	16.15	16.05	-161.2	24,516	-0.66%	大賣/鉅額交易
2024/04/03	289.4	15.92	207.8	15.88	15.85	81.5	24,017	0.34%	大買/大賣/
2024/04/02	253	15.46	562.3	15.37	15.95	-309.3	22,330	-1.38%	大買/大賣/鉅額交易
2024/04/01	134	14.29	376.5	14.47	14.50	-242.5	20,735	-1.17%	大買/大賣/鉅額交易
2024/03/29	112	14.08	123	14.09	14.15	-11	20,935	-0.05%	大買/大賣/
2024/03/28	234	14.24	80.7	14.20	14.10	153.3	21,398	0.72%	大買/鉅額交易
2024/03/27	130.2	14.00	148	13.87	14.10	-17.8	22,234	-0.08%	大買/大賣/
2024/03/26	66	13.46	59.6	13.48	13.25	6.4	23,712	0.03%
2024/03/25	68.5	13.28	123	13.33	13.25	-54.5	26,259	-0.21%	大賣/
2024/03/22	60	13.19	68	13.19	13.15	-8	27,720	-0.03%
2024/03/21	12	13.11	94	13.13	13.15	-82	27,945	-0.29%
2024/03/20	37.1	12.93	55.8	12.95	12.90	-18.7	28,800	-0.07%
2024/03/19	166	13.18	199.2	13.30	13.00	-33.2	29,893	-0.11%	大買/大賣/
2024/03/18	22	12.54	39	12.93	13.00	-17	30,791	-0.06%
2024/03/15	6	12.34	25	12.40	12.35	-19	30,495	-0.06%
2024/03/14	126	12.47	16.1	12.37	12.40	109.9	30,438	0.36%	大買/鉅額交易
2024/03/13	7	12.52	8	12.49	12.45	-1	30,265	0.00%
2024/03/12	21.3	12.59	175	12.67	12.65	-153.7	30,117	-0.51%	大賣/鉅額交易
2024/03/11	155	12.60	104	12.60	12.65	51	30,251	0.17%	大買/大賣/
2024/03/08	25	12.71	3	12.68	12.65	22	30,362	0.07%
2024/03/07	91.5	12.80	73	13.03	12.85	18.5	30,125	0.06%
2024/03/06	128.2	12.82	158	12.73	12.80	-29.8	29,285	-0.10%	大買/大賣/
2024/03/05	6	12.33	157.1	12.23	12.35	-151.1	28,783	-0.52%	大賣/鉅額交易
2024/03/04	35	12.29	13	12.26	12.25	22	28,766	0.08%
2024/03/01	50	12.30	37	12.30	12.30	13	28,842	0.05%
2024/02/29	5.1	12.16	0	0.00	12.20	5.1	28,864	0.02%
2024/02/27	0.3	12.10	0	0.00	12.20	0.3	28,906	0.00%
2024/02/26	5	12.10	72.3	12.15	12.10	-67.3	28,985	-0.23%
2024/02/23	61.9	12.23	14	12.16	12.15	47.9	29,023	0.16%
2024/02/22	12	12.40	40	12.43	12.35	-28	28,860	-0.10%
2024/02/21	43	12.74	14	12.76	12.45	29	28,754	0.10%
2024/02/20	18	12.47	29	12.58	12.65	-11	28,512	-0.04%
2024/02/19	356	12.09	23	12.16	12.35	333	28,234	1.18%	大買/鉅額交易
2024/02/16	19	12.60	0	0.00	12.65	19	27,363	0.07%
2024/02/15	81	12.74	197.1	12.68	12.75	-116.1	27,067	-0.43%	大賣/鉅額交易
2024/02/05	27	12.37	35	12.35	12.35	-8	26,921	-0.03%
2024/02/02	62.4	12.35	50	12.34	12.40	12.4	26,960	0.05%
2024/02/01	5	12.41	1	12.35	12.35	4	27,142	0.01%
2024/01/31	5.6	12.32	0	0.00	12.30	5.6	27,368	0.02%
2024/01/30	10.5	12.40	0	0.00	12.40	10.5	28,043	0.04%
2024/01/29	2.1	12.50	0	0.00	12.50	2.1	28,175	0.01%
2024/01/26	1.2	12.36	1	12.40	12.35	0.2	28,186	0.00%
2024/01/25	26.1	12.41	0	0.00	12.35	26.1	28,249	0.09%
2024/01/24	48.5	12.49	0	0.00	12.50	48.5	28,289	0.17%
2024/01/23	20.1	12.63	4	12.60	12.60	16.1	28,540	0.06%
2024/01/22	21.2	12.54	14	12.57	12.55	7.2	28,702	0.03%
2024/01/19	19.6	12.43	0	0.00	12.55	19.6	28,705	0.07%
2024/01/18	30.6	12.32	0	0.00	12.40	30.6	28,909	0.11%
2024/01/17	40.3	12.45	19	12.34	12.35	21.3	29,536	0.07%
2024/01/16	14.3	12.68	1.2	12.66	12.55	13.2	29,497	0.04%
2024/01/15	12.5	12.83	19	12.79	12.90	-6.6	29,638	-0.02%
2024/01/12	39	12.92	19	12.88	12.85	20	29,921	0.07%
2024/01/11	43	12.99	37.2	13.01	12.95	5.8	30,023	0.02%
2024/01/10	17	13.04	16	12.98	13.00	1	30,465	0.00%
2024/01/09	6	13.38	88	13.36	13.30	-82	31,549	-0.26%
2024/01/08	34	13.52	291	13.49	13.50	-257	33,909	-0.76%	大賣/鉅額交易
2024/01/05	12	13.46	239	13.50	13.45	-227	34,337	-0.66%	大賣/鉅額交易
2024/01/04	33	13.24	5	13.20	13.25	28	33,995	0.08%
2024/01/03	114	13.57	141	13.49	13.35	-27	33,950	-0.08%	大買/大賣/
2024/01/02	54	13.40	55	13.37	13.50	-1	33,608	0.00%
2023/12/29	73	13.53	25	13.44	13.30	48	33,103	0.14%
2023/12/28	16	13.33	29	13.35	13.30	-13	32,475	-0.04%
2023/12/27	38	13.43	14	13.49	13.35	24	32,331	0.07%
2023/12/26	141	13.43	68	13.46	13.30	73	31,976	0.23%	大買/
2023/12/25	255.1	13.66	161	13.64	13.50	94	31,396	0.30%	大買/大賣/
2023/12/22	404	13.89	77	13.81	13.65	327	30,835	1.06%	大買/鉅額交易
2023/12/21	741	13.91	726.1	14.04	14.25	14.9	29,300	0.05%	大買/大賣/
2023/12/20	751	12.67	2,346.3	13.01	13.40	-1,595.3	26,328	-6.06%	大買/大賣/鉅額交易
2023/12/19	143	12.34	133.4	12.40	12.50	9.6	23,347	0.04%	大買/大賣/
2023/12/18	59.2	12.09	16	12.09	12.00	43.2	21,634	0.20%
2023/12/15	208	12.29	579.5	12.25	12.20	-371.5	21,265	-1.75%	大買/大賣/鉅額交易
2023/12/14	387	11.92	559.4	12.06	11.90	-172.4	20,182	-0.85%	大買/大賣/鉅額交易
2023/12/13	420.2	11.87	719.8	11.85	11.90	-299.6	18,847	-1.59%	大買/大賣/鉅額交易
2023/12/12	65.5	11.20	32	11.25	11.20	33.5	17,084	0.20%
2023/12/11	36	11.23	10	11.25	11.20	26	17,000	0.15%
2023/12/08	28	11.12	7	11.10	11.05	21	16,888	0.12%
2023/12/07	205	11.25	0	0.00	11.10	205	16,815	1.22%	大買/鉅額交易
2023/12/06	0	0.00	5	11.43	11.30	-5	16,755	-0.03%
2023/12/05	491	10.96	25	11.04	11.05	466	16,510	2.82%	大買/鉅額交易
2023/12/04	117	11.15	5	11.15	11.15	112	16,371	0.68%	大買/鉅額交易
2023/12/01	150	11.18	92	11.20	11.20	58	16,264	0.36%	大買/
2023/11/30	3	11.20	0	0.00	11.15	3	16,280	0.02%
2023/11/29	63	11.20	40	11.18	11.15	23	16,185	0.14%
2023/11/28	142.1	11.25	10	11.25	11.25	132.1	16,196	0.82%	大買/鉅額交易
2023/11/27	127.3	11.17	13	11.25	11.15	114.3	16,083	0.71%	大買/鉅額交易
2023/11/24	21	11.35	8	11.55	11.25	13	15,994	0.08%
2023/11/22	18	11.52	10	11.55	11.40	8	15,609	0.05%
2023/11/21	56	11.38	2	11.35	11.35	54	15,480	0.35%
2023/11/20	38	11.39	26	11.38	11.25	12	15,397	0.08%
2023/11/17	37	11.24	0	11.40	11.25	37	15,328	0.24%
2023/11/16	7	11.44	17	11.40	11.40	-10	15,237	-0.07%
2023/11/15	1	11.30	0	0.00	11.30	1	15,187	0.01%
2023/11/14	59	11.33	3	11.25	11.25	56	15,093	0.37%
2023/11/13	40	11.47	90	11.45	11.40	-50	14,989	-0.33%
2023/11/10	5.6	11.64	0	0.00	11.60	5.6	14,931	0.04%
2023/11/09	13	11.45	12	11.43	11.40	1	14,957	0.01%
2023/11/08	26	11.70	15	11.80	11.60	11	14,866	0.07%
2023/11/07	31	12.04	503.9	12.24	11.85	-472.9	14,658	-3.23%	大賣/鉅額交易
2023/11/06	12	11.76	5	11.80	11.80	7	14,042	0.05%
2023/11/03	32	11.75	19	11.78	11.80	13	13,907	0.09%
2023/11/02	5	11.80	0	0.00	11.75	5	13,830	0.04%
2023/11/01	18	11.65	0	0.00	11.65	18	13,752	0.13%
2023/10/31	85	11.85	0	0.00	11.70	85	13,695	0.62%
2023/10/30	103	11.65	7	11.82	11.75	96	13,471	0.71%	大買/
2023/10/27	10	11.76	8	11.80	11.70	2	13,285	0.02%
2023/10/26	11	11.76	1	11.80	11.70	10	13,200	0.08%
2023/10/25	132	11.93	97	11.89	11.95	35	12,951	0.27%	大買/
2023/10/24	215	11.60	48	11.65	11.65	167	12,296	1.36%	大買/鉅額交易
2023/10/23	148	11.55	94	11.58	11.60	54	12,194	0.44%	大買/
2023/10/20	86	11.30	166	11.26	11.35	-80	11,877	-0.67%	大賣/
2023/10/19	213	11.62	100.1	11.61	11.60	112.9	11,685	0.97%	大買/鉅額交易
2023/10/18	42.1	11.59	47	11.57	11.65	-4.9	11,544	-0.04%
2023/10/17	116.2	11.66	147	11.70	11.85	-30.8	11,463	-0.27%	大買/大賣/
2023/10/16	170.1	11.65	229	11.70	11.50	-58.9	10,271	-0.57%	大買/大賣/
2023/10/13	11	11.15	21.3	11.15	11.15	-10.3	8,274	-0.12%
2023/10/12	22	10.12	0	0.00	10.15	22	7,947	0.28%
2023/10/11	51	10.16	1	10.25	10.05	50	7,984	0.63%
2023/10/06	11	10.40	3	10.35	10.35	8	7,902	0.10%
2023/10/05	14	10.35	2	10.35	10.35	12	7,987	0.15%
2023/10/04	10	10.45	5	10.52	10.40	5	8,263	0.06%
2023/10/03	34	10.75	1	10.75	10.65	33	8,435	0.39%
2023/10/02	20	10.75	5	10.75	10.70	15	8,479	0.18%
2023/09/28	3	10.85	11	10.85	10.85	-8	8,486	-0.09%
2023/09/27	343	10.81	10	10.85	10.70	333	8,568	3.89%	大買/鉅額交易
2023/09/26	903	10.61	9.3	10.59	10.65	893.7	8,654	10.33%	大買/鉅額交易
2023/09/25	68.3	10.50	12	10.47	10.55	56.3	8,588	0.66%
2023/09/21	1	10.20	0	0.00	10.15	1	8,489	0.01%
2023/09/20	6	10.22	0	0.00	10.15	6	8,516	0.07%
2023/09/19	3	10.30	8	10.29	10.25	-5	8,756	-0.06%
2023/09/18	0	0.00	2	10.23	10.25	-2	8,775	-0.02%
2023/09/14	2	10.15	0	0.00	10.15	2	9,090	0.02%
2023/09/13	0	0.00	5	10.10	10.20	-5	9,227	-0.05%
2023/09/12	0	0.00	0.2	10.10	10.10	-0.2	9,427	0.00%
2023/09/11	2	10.13	5	10.09	10.10	-3	9,656	-0.03%
2023/09/08	1	10.20	0	0.00	10.15	1	9,926	0.01%
2023/09/07	12	10.16	8	10.24	10.15	4	10,449	0.04%
2023/09/05	0	0.00	12	10.31	10.30	-12	11,595	-0.10%
2023/09/04	3	10.28	0	0.00	10.25	3	11,916	0.03%
2023/09/01	5	10.20	3	10.18	10.25	2	12,849	0.02%
2023/08/31	0	0.00	7	10.04	10.05	-7	13,943	-0.05%
2023/08/30	1.2	9.99	1.5	9.98	10.00	-0.3	14,946	0.00%
2023/08/29	5	9.90	0	0.00	9.96	5	15,759	0.03%
2023/08/28	11	9.94	0	0.00	9.93	11	17,421	0.06%
2023/08/25	2	10.01	0	0.00	9.94	2	19,333	0.01%
2023/08/24	0	0.00	5	10.01	9.94	-5	19,610	-0.03%
2023/08/23	2.5	9.95	0	0.00	10.00	2.5	19,664	0.01%
2023/08/22	9	9.94	0	0.00	9.86	9	19,766	0.05%
2023/08/21	1	9.98	0	0.00	9.98	1	19,727	0.01%
2023/08/18	0	0.00	36	10.05	9.99	-36	19,827	-0.18%
2023/08/17	1	9.92	0	0.00	10.05	1	19,946	0.01%
2023/08/16	0	0.00	1	9.99	9.99	-1	20,106	0.00%
2023/08/15	2	10.00	2	10.05	10.05	0	20,136	0.00%
2023/08/14	58.1	9.81	16	9.82	9.73	42.1	20,272	0.21%
2023/08/11	0	0.00	8.5	9.99	10.05	-8.5	20,223	-0.04%
2023/08/10	3	10.00	107	10.00	9.98	-104	20,361	-0.51%	大賣/鉅額交易
2023/08/09	0	0.00	3	10.12	10.10	-3	20,352	-0.01%
2023/08/07	1	10.25	151	10.21	10.25	-150	20,632	-0.73%	大賣/鉅額交易
2023/08/04	1	10.20	5	10.25	10.25	-4	20,669	-0.02%
2023/08/02	13	10.27	12.3	10.24	10.10	0.7	20,711	0.00%
2023/08/01	5.7	10.10	6	10.10	10.10	-0.3	20,679	0.00%
2023/07/31	13	10.09	0.5	10.10	10.05	12.5	20,887	0.06%
2023/07/28	0	0.00	33	10.00	10.00	-33	20,896	-0.16%
2023/07/27	20	10.05	21	9.97	10.05	-1	20,931	0.00%
2023/07/26	6	9.86	4.1	9.90	9.85	1.9	20,931	0.01%
2023/07/25	13.3	9.89	14	9.92	9.90	-0.7	21,056	0.00%
2023/07/24	19.1	9.85	6.6	9.89	9.92	12.5	21,084	0.06%
2023/07/21	33.4	10.29	33.4	10.23	10.10	0	21,144	0.00%
2023/07/20	85.1	10.55	182.5	10.62	10.40	-97.4	21,338	-0.46%	大賣/
2023/07/19	89	11.14	45	11.13	11.10	44	21,033	0.21%
2023/07/18	161	11.12	15	11.11	11.05	146	21,439	0.68%	大買/鉅額交易
2023/07/17	17	11.38	0.4	11.40	11.40	16.6	21,357	0.08%
2023/07/14	10	11.28	8	11.26	11.25	2	21,842	0.01%
2023/07/13	73.6	11.30	52	11.25	11.20	21.6	22,637	0.10%
2023/07/11	12	11.36	43	11.32	11.40	-31	25,030	-0.12%
2023/07/10	5	11.19	5	11.15	11.15	0	27,997	0.00%
2023/07/07	0	0.00	1	11.10	11.15	-1	28,977	0.00%
2023/07/06	4	11.24	3	11.35	11.30	1	29,222	0.00%
2023/07/05	16	11.39	72	11.34	11.30	-56	29,110	-0.19%
2023/07/04	11	11.16	0	0.00	11.10	11	28,899	0.04%
2023/07/03	14	11.20	13	11.27	11.20	1	28,571	0.00%
2023/06/30	1	11.05	8	11.08	11.10	-7	28,511	-0.02%
2023/06/29	1	11.10	60	11.07	11.10	-59	28,513	-0.21%
2023/06/28	5	10.95	33	10.95	10.95	-28	28,445	-0.10%
2023/06/27	10.2	10.99	5.4	11.05	10.95	4.8	28,408	0.02%
2023/06/26	10	11.20	4	11.25	11.20	6	28,144	0.02%
2023/06/21	5	11.25	1	11.25	11.25	4	28,099	0.01%
2023/06/20	5.1	11.15	4.1	11.20	11.15	1	27,961	0.00%
2023/06/19	25	11.20	2	11.25	11.20	23	27,838	0.08%
2023/06/16	0	0.00	9.5	11.25	11.25	-9.5	27,719	-0.03%
2023/06/15	22	11.15	33.3	11.20	11.20	-11.3	27,555	-0.04%
2023/06/14	5	11.25	16	11.26	11.20	-11	27,349	-0.04%
2023/06/13	38	11.36	82	11.45	11.40	-44	27,144	-0.16%
2023/06/12	12	11.68	38	11.63	11.55	-26	26,812	-0.10%
2023/06/09	12	11.44	6	11.53	11.50	6	26,535	0.02%
2023/06/08	49	11.21	30	11.20	11.25	19	25,848	0.07%
2023/06/07	71	11.51	303	11.55	11.35	-232	25,447	-0.91%	大賣/鉅額交易
2023/06/06	58.3	11.56	138.2	11.68	11.60	-79.9	24,502	-0.33%	大賣/
2023/06/05	59	11.42	124.3	11.55	11.50	-65.3	23,277	-0.28%	大賣/
2023/06/02	125.5	11.45	79	11.29	11.20	46.5	22,239	0.21%	大買/
2023/06/01	115.4	11.46	89	11.32	11.30	26.4	21,415	0.12%	大買/
2023/05/31	82.5	11.12	99.3	11.27	11.45	-16.8	19,741	-0.08%
2023/05/30	106	10.48	6	10.49	10.45	100	17,801	0.56%	大買/
2023/05/29	15	10.22	32	10.27	10.25	-17	17,529	-0.10%
2023/05/26	29	10.25	1	10.20	10.20	28	17,501	0.16%
2023/05/25	7	10.35	7	10.35	10.35	0	17,385	0.00%
2023/05/24	4	10.39	32	10.35	10.40	-28	17,345	-0.16%
2023/05/23	27.4	10.57	39	10.55	10.45	-11.6	17,232	-0.07%
2023/05/22	188	10.59	19	10.57	10.60	169	17,093	0.99%	大買/鉅額交易
2023/05/18	1	10.40	32	10.46	10.40	-31	16,782	-0.18%
2023/05/17	8	10.33	26	10.39	10.30	-18	16,517	-0.11%
2023/05/16	20	10.31	24	10.18	10.35	-4	16,373	-0.02%
2023/05/15	7	10.10	100	10.10	10.15	-93	16,191	-0.57%
2023/05/12	1	10.25	53.4	10.20	10.25	-52.4	16,091	-0.33%
2023/05/11	2	10.15	26	10.16	10.10	-24	16,037	-0.15%
2023/05/10	1	10.40	5	10.45	10.45	-4	15,793	-0.03%
2023/05/09	2	10.33	32	10.30	10.30	-30	15,701	-0.19%
2023/05/08	27	10.40	0	0.00	10.40	27	15,613	0.17%
2023/05/05	1.4	10.45	30	10.40	10.50	-28.6	15,587	-0.18%
2023/05/04	96	10.36	13	10.30	10.40	83	15,334	0.54%
2023/05/03	1	10.35	16	10.44	10.35	-15	15,248	-0.10%
2023/05/02	14	10.35	5	10.35	10.35	9	15,154	0.06%
2023/04/28	54	10.35	48	10.42	10.45	6	15,050	0.04%
2023/04/27	2	10.23	70	10.25	10.25	-68	14,811	-0.46%
2023/04/26	43	10.15	57	10.19	10.30	-14	14,661	-0.10%
2023/04/25	74	10.02	14	10.10	10.05	60	14,337	0.42%
2023/04/24	71	10.39	24	10.34	10.35	47	13,900	0.34%
2023/04/21	92	10.18	150	10.23	10.15	-58	13,650	-0.42%	大賣/
2023/04/20	109	10.51	54	10.51	10.40	55	12,939	0.43%	大買/
2023/04/19	108	10.69	103	10.64	10.55	5	12,420	0.04%	大買/大賣/
2023/04/18	309	10.92	582	11.04	10.85	-273	11,589	-2.36%	大買/大賣/鉅額交易
2023/04/17	190	11.12	123	11.08	11.30	67	10,708	0.63%	大買/大賣/
2023/04/14	126	10.86	889.3	10.89	10.80	-763.3	9,511	-8.03%	大買/大賣/鉅額交易
2023/04/13	361.4	11.12	218	11.30	11.15	143.4	8,058	1.78%	大買/大賣/鉅額交易
2023/04/12	254	9.98	161	10.47	10.60	93	4,749	1.96%	大買/大賣/
2023/04/11	161	9.55	63	9.48	9.65	98	3,528	2.78%	大買/
2023/04/10	0	0.00	2	9.26	9.26	-2	3,173	-0.06%
2023/04/07	1	9.23	0	0.00	9.26	1	3,142	0.03%
2023/04/06	305	9.26	6	9.27	9.26	299	3,132	9.54%	大買/鉅額交易
2023/03/31	200	9.26	14	9.25	9.26	186	3,061	6.07%	大買/鉅額交易
2023/03/30	0	0.00	10	9.21	9.22	-10	2,984	-0.34%
2023/03/28	16	9.10	0	0.00	9.10	16	2,902	0.55%
2023/03/24	6	9.13	0	0.00	9.14	6	2,866	0.21%
2023/03/22	0	9.24	15	9.22	9.24	-15	2,791	-0.54%
2023/03/21	0	0.00	3	9.19	9.19	-3	2,745	-0.11%
2023/03/20	7	9.17	7	9.15	9.18	0	2,736	0.00%
2023/03/17	2	9.11	3	9.09	9.10	-1	2,702	-0.04%
2023/03/16	9	9.07	0	0.00	9.01	9	2,713	0.33%
2023/03/15	21	9.09	27	9.13	9.07	-6	2,623	-0.23%
2023/03/14	61	8.99	58	9.06	8.94	3	2,458	0.12%
2023/03/13	25	8.69	1	8.70	8.69	24	2,228	1.08%
2023/03/10	8	8.85	0	0.00	8.78	8	2,234	0.36%
2023/03/09	3	8.84	7	8.87	8.85	-4	2,266	-0.18%
2023/03/08	0	0.00	16	8.86	8.83	-16	2,289	-0.70%
2023/03/07	2	8.85	0	0.00	8.84	2	2,306	0.09%
2023/03/06	24	8.82	51	8.84	8.84	-27	2,309	-1.17%
2023/03/02	0.2	8.72	3	8.73	8.74	-2.8	2,314	-0.12%
2023/02/24	2	8.79	0	0.00	8.81	2	2,289	0.09%
2023/02/21	2	8.69	7	8.71	8.74	-5	2,183	-0.23%
2023/02/20	0	8.66	0	0.00	8.71	0	2,208	0.00%
2023/02/16	3	8.53	0	0.00	8.56	3	2,237	0.13%
2023/02/15	1	8.53	21	8.54	8.51	-20	2,261	-0.88%
2023/02/13	2	8.55	0	0.00	8.57	2	2,250	0.09%
2023/02/09	5	8.66	4	8.70	8.65	1	2,237	0.04%
2023/02/08	10.3	8.75	3	8.74	8.73	7.3	2,241	0.32%
2023/02/06	25	8.61	0	0.00	8.61	25	2,204	1.13%
2023/02/03	18	8.60	32	8.59	8.60	-14	2,185	-0.64%
2023/02/02	0	0.00	1	8.47	8.51	-1	2,120	-0.05%
2023/02/01	0	8.45	3	8.47	8.48	-3	2,125	-0.14%
2023/01/30	1	8.28	0	0.00	8.33	1	2,109	0.05%
2023/01/17	0	0.00	20	8.24	8.23	-20	2,113	-0.95%
2023/01/16	3	8.25	0	8.20	8.23	3	2,140	0.14%
2023/01/12	0	0.00	1	8.35	8.30	-1	2,373	-0.04%
2023/01/11	0	0.00	37	8.26	8.26	-37	2,365	-1.56%
2023/01/10	0.4	8.23	0	0.00	8.22	0.4	2,398	0.01%
2023/01/06	3	8.15	0	0.00	8.18	3	2,502	0.12%
2023/01/05	0.5	8.18	0	0.00	8.18	0.5	2,639	0.02%
2023/01/04	1	8.13	0	0.00	8.16	1	2,686	0.04%
2023/01/03	20	8.11	0	0.00	8.11	20	2,734	0.73%
2022/12/29	4.3	8.11	1.6	8.14	8.12	2.7	2,774	0.10%
2022/12/28	0.7	8.20	0	0.00	8.18	0.7	2,801	0.03%
2022/12/26	2	8.23	0.5	8.27	8.23	1.5	2,837	0.05%
2022/12/23	0	0.00	0.9	8.25	8.25	-0.9	2,863	-0.03%
2022/12/20	6	8.28	5	8.27	8.26	1	3,035	0.03%
2022/12/14	0	0.00	2	8.50	8.51	-2	3,393	-0.06%
2022/12/08	0	0.00	5	8.34	8.37	-5	3,511	-0.14%
2022/12/07	6	8.21	0	0.00	8.17	6	3,517	0.17%
2022/12/06	4	8.26	2	8.24	8.22	2	3,529	0.06%
2022/12/05	22	8.39	0	0.00	8.32	22	3,520	0.62%
2022/12/02	16	8.36	0	0.00	8.34	16	3,532	0.45%
2022/12/01	3	8.37	0	0.00	8.38	3	3,523	0.09%
2022/11/30	2	8.33	2	8.31	8.27	0	3,507	0.00%
2022/11/29	1	8.26	1	8.24	8.26	0	3,456	0.00%
2022/11/28	0	8.13	0	0.00	8.21	0	3,479	0.00%
2022/11/24	0	0.00	3	8.18	8.19	-3	3,480	-0.09%
2022/11/22	1	8.05	1	8.06	8.07	0	3,494	0.00%
2022/11/21	1.1	8.09	0	0.00	8.06	1.1	3,549	0.03%
2022/11/18	0.1	8.09	0	0.00	8.09	0.1	3,588	0.00%
2022/11/17	12	8.11	0.3	8.11	8.11	11.7	3,709	0.32%
2022/11/16	1.1	8.09	1.6	8.11	8.05	-0.5	3,709	-0.01%
2022/11/15	0	0.00	1	8.20	8.23	-1	3,700	-0.03%
2022/11/14	1	8.20	0	0.00	8.23	1	3,696	0.03%
2022/11/11	0	0.00	2.4	8.19	8.21	-2.4	3,739	-0.06%
2022/11/08	11	8.18	1	8.22	8.18	10	3,803	0.26%
2022/11/07	0	0.00	1	8.18	8.18	-1	3,834	-0.03%
2022/11/04	2	8.07	0	0.00	8.13	2	3,859	0.05%
2022/10/28	0.1	7.90	0	0.00	7.91	0.1	3,850	0.00%
2022/10/26	2	7.77	0	0.00	7.75	2	3,874	0.05%
2022/10/25	4	7.70	1.6	7.74	7.71	2.4	3,915	0.06%
2022/10/24	10	7.77	0	0.00	7.66	10	3,924	0.25%
2022/10/21	1	7.71	0.9	7.79	7.69	0.1	3,904	0.00%
2022/10/20	6	7.60	3	7.71	7.81	3	3,877	0.08%
2022/10/19	7	7.83	3.2	7.83	7.76	3.8	3,682	0.10%
2022/10/17	4	7.66	11.1	7.64	7.68	-7.1	3,626	-0.20%
2022/10/14	2	7.65	2.2	7.75	7.62	-0.2	3,589	-0.01%
2022/10/13	21	7.68	0	0.00	7.55	21	3,534	0.59%
2022/10/12	5	7.99	3.5	7.99	7.93	1.5	3,427	0.04%
2022/10/11	0	0.00	2	8.00	7.99	-2	3,392	-0.06%
2022/10/07	3	8.07	0	0.00	8.10	3	3,366	0.09%
2022/10/06	0	0.00	1	8.06	8.08	-1	3,358	-0.03%
2022/10/04	0	0.00	2	8.09	8.08	-2	3,362	-0.06%
2022/10/03	2	8.00	3	8.01	8.01	-1	3,349	-0.03%
2022/09/30	3	7.94	0	0.00	8.14	3	3,347	0.09%
2022/09/29	3	7.97	1	8.04	8.05	2	3,316	0.06%
2022/09/28	2	7.95	10	7.92	7.91	-8	3,283	-0.24%
2022/09/27	15	8.00	0	0.00	8.03	15	3,241	0.46%
2022/09/26	28	8.11	0	0.00	8.05	28	3,206	0.87%
2022/09/23	16	8.40	3	8.45	8.35	13	3,175	0.41%
2022/09/22	18.1	8.45	0	0.00	8.48	18.1	3,142	0.58%
2022/09/21	107	9.00	28	9.02	9.00	79	3,060	2.58%	大買/
2022/09/20	2	9.08	2	9.07	9.07	0	2,906	0.00%
2022/09/19	13	9.09	0	0.00	9.06	13	2,880	0.45%
2022/09/16	16	9.07	0	0.00	9.06	16	2,855	0.56%
2022/09/15	3	9.10	0	0.00	9.09	3	2,859	0.10%
2022/09/14	27	9.14	2	9.13	9.11	25	2,835	0.88%
2022/09/13	3	9.22	7	9.23	9.23	-4	2,818	-0.14%
2022/09/12	0	0.00	1	9.23	9.23	-1	2,881	-0.03%
2022/09/07	15	9.11	0	0.00	9.08	15	2,921	0.51%
2022/09/06	48	9.16	0	0.00	9.13	48	2,917	1.65%
2022/09/05	4	9.22	0	0.00	9.20	4	2,948	0.14%
2022/09/02	57	9.27	0	0.00	9.20	57	3,010	1.89%
2022/09/01	79	9.33	0	0.00	9.35	79	2,994	2.64%
2022/08/31	0	0.00	2	9.38	9.37	-2	2,992	-0.07%
2022/08/30	1	9.36	1	9.35	9.34	0	2,985	0.00%
2022/08/29	13.7	9.28	1	9.25	9.29	12.7	2,980	0.43%
2022/08/26	11	9.37	28	9.44	9.45	-17	2,975	-0.57%
2022/08/25	0	0.00	1	9.35	9.33	-1	2,958	-0.03%
2022/08/24	70	9.41	129	9.39	9.35	-59	2,974	-1.98%	大賣/
2022/08/23	2	9.23	3	9.25	9.24	-1	2,891	-0.03%
2022/08/22	0	0.00	2	9.28	9.27	-2	2,924	-0.07%
2022/08/19	1	9.26	0	0.00	9.28	1	2,920	0.03%
2022/08/17	7	9.20	2	9.20	9.19	5	2,880	0.17%
2022/08/16	2	9.13	64	9.14	9.13	-62	2,865	-2.16%
2022/08/15	58	9.18	0	0.00	9.15	58	2,852	2.03%
2022/08/12	6	9.05	13	9.10	9.12	-7	2,824	-0.25%
2022/08/11	2	9.04	0	0.00	9.03	2	2,815	0.07%
2022/08/10	2	8.90	0	0.00	8.92	2	2,819	0.07%
2022/08/09	1	8.90	0	0.00	8.91	1	2,826	0.04%
2022/08/05	0	0.00	10	8.87	8.90	-10	2,886	-0.35%
2022/08/04	22	8.75	6	8.77	8.76	16	2,964	0.54%
2022/08/03	11	8.85	0	0.00	8.82	11	2,989	0.37%
2022/08/02	5	8.91	7	8.95	8.92	-2	3,001	-0.07%
2022/08/01	18	8.88	23	8.99	9.03	-5	3,122	-0.16%
2022/07/29	1	8.81	5	8.84	8.83	-4	3,103	-0.13%
2022/07/28	2	8.75	0	0.00	8.77	2	3,124	0.06%
2022/07/26	0	0.00	7.4	8.77	8.75	-7.4	3,204	-0.23%
2022/07/25	4	8.75	0	0.00	8.74	4	3,241	0.12%
2022/07/22	8	8.68	0	0.00	8.68	8	3,286	0.24%
2022/07/21	2	8.65	2	8.73	8.73	0	3,375	0.00%
2022/07/20	17	8.67	2	8.72	8.66	15	3,439	0.44%
2022/07/19	0	0.00	15	8.77	8.72	-15	3,533	-0.42%
2022/07/14	3	8.62	2	8.64	8.67	1	3,710	0.03%
2022/07/13	18	8.51	25	8.55	8.58	-7	3,803	-0.18%
2022/07/12	18	8.38	11	8.47	8.37	7	4,031	0.17%
2022/07/11	12	8.57	30	8.60	8.56	-18	4,141	-0.43%
2022/07/08	5	8.60	6	8.64	8.61	-1	4,448	-0.02%
2022/07/07	2	8.47	2	8.51	8.52	0	4,508	0.00%
2022/07/06	29	8.51	0	0.00	8.48	29	4,649	0.62%
2022/07/05	0	0.00	15	8.50	8.61	-15	4,827	-0.31%
2022/07/04	0	0.00	1	8.51	8.47	-1	5,170	-0.02%
2022/07/01	4	8.54	92	8.52	8.46	-88	5,674	-1.55%
2022/06/30	1	8.65	0	0.00	8.66	1	5,937	0.02%
2022/06/29	1	8.82	0	0.00	8.85	1	6,409	0.02%
2022/06/28	2	8.80	1	8.78	8.81	1	6,577	0.02%
2022/06/27	0	0.00	2	8.83	8.84	-2	6,747	-0.03%
2022/06/23	1	8.66	8	8.60	8.59	-7	7,309	-0.10%
2022/06/22	113.1	8.60	151	8.60	8.60	-37.9	7,522	-0.50%	大買/大賣/
2022/06/21	1	8.62	0	0.00	8.73	1	7,737	0.01%
2022/06/20	103	8.66	38	8.57	8.55	65	8,247	0.79%	大買/
2022/06/17	31	8.81	5	8.84	8.83	26	8,829	0.29%
2022/06/16	0	0.00	3	8.97	8.89	-3	9,012	-0.03%
2022/06/15	1	8.95	8	8.99	8.96	-7	9,296	-0.08%
2022/06/14	15	8.91	15.5	8.89	8.97	-0.5	9,507	-0.01%
2022/06/13	21	8.97	4.4	9.02	8.95	16.6	9,884	0.17%
2022/06/10	4	9.14	0	0.00	9.11	4	9,826	0.04%
2022/06/09	9	9.22	48	9.22	9.22	-39	9,892	-0.39%
2022/06/08	51	9.25	0	0.00	9.25	51	9,907	0.51%
2022/06/07	1	9.22	0	0.00	9.22	1	9,938	0.01%
2022/06/06	0	0.00	35	9.26	9.26	-35	9,943	-0.35%
2022/06/02	7	9.24	60	9.24	9.24	-53	9,972	-0.53%
2022/06/01	62	9.27	5	9.27	9.25	57	10,022	0.57%
2022/05/31	2	9.23	2	9.25	9.24	0	9,973	0.00%
2022/05/30	11	9.23	0	0.00	9.24	11	9,942	0.11%
2022/05/27	0	0.00	1	9.17	9.16	-1	9,906	-0.01%
2022/05/26	0	0.00	1	9.16	9.11	-1	9,917	-0.01%
2022/05/25	0	0.00	3.2	9.06	9.11	-3.2	9,930	-0.03%
2022/05/24	3	9.08	0	0.00	9.05	3	9,992	0.03%
2022/05/18	2	9.11	0	0.00	9.18	2	10,045	0.02%
2022/05/16	3	8.98	66	8.97	9.04	-63	10,037	-0.63%
2022/05/12	74	9.14	0	0.00	8.91	74	10,052	0.74%
2022/05/11	5	9.05	0	0.00	9.06	5	9,985	0.05%
2022/05/10	1	9.14	2	9.08	9.16	-1	9,968	-0.01%
2022/05/09	11	9.14	41	9.33	9.03	-30	10,000	-0.30%
2022/05/06	44	9.45	100	9.41	9.46	-56	9,944	-0.56%
2022/05/05	102	9.59	13.2	9.61	9.55	88.8	9,954	0.89%	大買/
2022/05/04	23	9.53	70	9.52	9.55	-47	9,956	-0.47%
2022/05/03	51	9.45	4	9.47	9.47	47	10,018	0.47%
2022/04/29	9	9.57	0	0.00	9.55	9	10,041	0.09%
2022/04/28	7	9.48	34	9.50	9.51	-27	10,089	-0.27%
2022/04/27	2	9.30	53	9.28	9.35	-51	10,096	-0.51%
2022/04/26	23	9.51	2	9.67	9.49	21	10,025	0.21%
2022/04/25	14	9.65	4	9.66	9.60	10	10,074	0.10%
2022/04/22	0	0.00	4	9.80	9.87	-4	10,211	-0.04%
2022/04/21	4	9.71	6.2	9.69	9.77	-2.2	10,310	-0.02%
2022/04/20	3	9.68	9	9.68	9.62	-6	10,489	-0.06%
2022/04/19	21	9.65	0	0.00	9.73	21	10,533	0.20%
2022/04/18	50	9.73	6.5	9.67	9.59	43.5	10,461	0.42%
2022/04/15	30	9.98	0	0.00	9.94	30	10,222	0.29%
2022/04/14	37	10.11	52	10.09	10.05	-15	10,123	-0.15%
2022/04/13	30.5	10.02	10	10.00	10.00	20.5	9,836	0.21%
2022/04/12	9	10.00	22	10.05	10.05	-13	9,793	-0.13%
2022/04/11	25	10.06	12	10.23	10.10	13	9,679	0.13%
2022/04/08	23.5	10.28	16	10.29	10.35	7.5	9,514	0.08%
2022/04/07	134.5	10.11	80	10.11	9.96	54.5	9,246	0.59%	大買/
2022/04/06	76	10.48	56	10.48	10.50	20	8,898	0.22%
2022/04/01	27	10.32	72	10.22	10.35	-45	8,592	-0.52%
2022/03/31	0	10.10	54	10.10	10.05	-54	8,145	-0.66%
2022/03/30	8	9.99	8	9.98	10.00	0	7,978	0.00%
2022/03/29	29	10.00	100	10.00	9.92	-71	7,810	-0.91%
2022/03/28	40	10.00	92	10.05	10.10	-52	7,491	-0.69%
2022/03/25	14	9.99	34.5	10.00	9.95	-20.5	7,206	-0.28%
2022/03/24	21	9.91	104	9.95	9.92	-83	6,972	-1.19%	大賣/
2022/03/23	131	9.97	32.5	9.96	9.84	98.5	6,748	1.46%	大買/
2022/03/22	15	9.83	132.5	9.61	9.93	-117.5	6,242	-1.88%	大賣/鉅額交易
2022/03/21	17	9.42	5	9.40	9.45	12	5,578	0.22%
2022/03/18	10	9.33	12	9.29	9.43	-2	5,365	-0.04%
2022/03/17	9	9.23	22	9.22	9.21	-13	5,096	-0.26%
2022/03/16	34	9.22	78	9.17	9.16	-44	4,895	-0.90%
2022/03/15	0	0.00	10	8.98	8.98	-10	4,458	-0.22%
2022/03/14	2	8.96	3	9.04	9.04	-1	4,482	-0.02%
2022/03/11	0	0.00	2	8.83	8.88	-2	4,409	-0.05%
2022/03/10	3	8.72	7	8.81	8.81	-4	4,398	-0.09%
2022/03/09	0	8.73	1	8.72	8.72	-1	4,375	-0.02%
2022/03/08	16	8.63	54	8.69	8.62	-38	4,394	-0.86%
2022/03/07	34	8.75	3	8.71	8.74	31	4,350	0.71%
2022/03/04	6	8.92	13	8.92	8.92	-7	4,324	-0.16%
2022/03/03	0	0.00	2	8.94	8.94	-2	4,400	-0.05%
2022/03/02	2	8.93	11	8.95	8.94	-9	4,497	-0.20%
2022/03/01	1	8.95	15	8.94	8.95	-14	4,520	-0.31%
2022/02/25	19	8.80	4	8.79	8.82	15	4,520	0.33%
2022/02/24	27	8.84	5	8.80	8.82	22	4,541	0.48%
2022/02/23	11	8.96	0	0.00	8.96	11	4,488	0.25%
2022/02/22	13	8.93	2	8.99	8.97	11	4,553	0.24%
2022/02/21	3	9.08	5.2	9.04	9.06	-2.2	4,643	-0.05%
2022/02/18	0	0.00	1	8.97	9.00	-1	4,650	-0.02%
2022/02/17	13	8.98	0	0.00	9.01	13	4,684	0.28%
2022/02/16	2	9.01	12	9.03	9.05	-10	4,789	-0.21%
2022/02/15	14	9.02	15	9.07	8.97	-1	4,826	-0.02%
2022/02/14	28.2	9.05	4	9.04	9.02	24.2	4,875	0.50%
2022/02/11	7	9.13	7	9.13	9.11	0	5,013	0.00%
2022/02/10	12	9.11	12	9.15	9.12	0	5,190	0.00%
2022/02/09	1	9.10	23	9.09	9.14	-22	5,533	-0.40%
2022/02/08	19	9.03	3	9.05	9.09	16	6,118	0.26%
2022/02/07	4	8.88	2	8.96	8.97	2	6,221	0.03%
2022/01/26	12	8.79	7	8.79	8.77	5	6,277	0.08%
2022/01/25	28	8.77	15	8.77	8.80	13	6,280	0.21%
2022/01/24	20.1	8.89	42	8.83	8.88	-21.9	6,249	-0.35%
2022/01/21	43	9.02	13	8.98	8.96	30	6,188	0.48%
2022/01/20	0	9.11	12	9.10	9.14	-12	6,118	-0.20%
2022/01/19	1	9.08	0	0.00	9.07	1	6,063	0.02%
2022/01/18	42	9.09	1	9.13	9.05	41	6,058	0.68%
2022/01/17	24	9.15	45	9.22	9.14	-21	5,960	-0.35%
2022/01/14	64	9.13	84.2	9.14	9.19	-20.2	5,781	-0.35%
2022/01/13	86	9.14	29	9.15	9.18	57	5,749	0.99%
2022/01/12	28	9.08	8	9.05	9.05	20	5,542	0.36%
2022/01/07	31	8.98	22	9.01	8.93	9	5,480	0.16%
2022/01/06	0.3	8.97	6	8.96	8.96	-5.7	5,450	-0.11%
2022/01/05	0.4	9.00	20	9.00	8.99	-19.6	5,465	-0.36%
2022/01/04	3.2	8.95	5	8.93	8.95	-1.9	5,528	-0.03%
2022/01/03	1	8.96	59	9.03	8.97	-58	5,519	-1.05%
2021/12/30	90	9.09	79	9.08	9.06	11	5,507	0.20%
2021/12/29	66.1	9.01	98.2	9.05	9.07	-32.1	5,467	-0.59%
2021/12/28	46	8.97	27	8.94	8.93	19	5,328	0.36%
2021/12/27	1	8.93	0	0.00	8.92	1	5,360	0.02%
2021/12/24	6	8.85	0	0.00	8.88	6	5,362	0.11%
2021/12/23	0	0.00	13.4	8.84	8.85	-13.4	5,377	-0.25%
2021/12/22	1.1	8.86	0	0.00	8.83	1.1	5,383	0.02%
2021/12/21	0	0.00	1	8.86	8.85	-1	5,379	-0.02%
2021/12/20	3.2	8.86	3	8.83	8.82	0.2	5,426	0.00%
2021/12/17	21	8.87	18	8.88	8.87	3	5,455	0.05%
2021/12/16	1	8.82	0	0.00	8.81	1	5,501	0.02%
2021/12/15	1	8.78	0	0.00	8.80	1	5,552	0.02%
2021/12/14	12	8.81	10	8.85	8.78	2	5,678	0.04%
2021/12/13	3	8.85	1	8.82	8.89	2	5,754	0.03%
2021/12/10	11	8.81	0	0.00	8.79	11	5,787	0.19%
2021/12/09	0	0.00	2	8.87	8.86	-2	5,909	-0.03%
2021/12/08	8	8.89	0	0.00	8.85	8	6,237	0.13%
2021/12/07	1	8.80	0	0.00	8.86	1	6,252	0.02%
2021/12/06	0	0.00	25	8.76	8.79	-25	6,230	-0.40%
2021/12/03	8.1	8.78	5	8.79	8.78	3.1	6,265	0.05%
2021/12/02	6.1	8.78	0	0.00	8.75	6.1	6,292	0.10%
2021/12/01	2	8.79	14	8.80	8.83	-12	6,299	-0.19%
2021/11/30	1	8.80	3	8.81	8.77	-2	6,364	-0.03%
2021/11/29	24	8.74	0	0.00	8.77	24	6,390	0.38%
2021/11/26	37.1	8.92	5	8.91	8.88	32.1	6,453	0.50%
2021/11/25	20	9.03	2	9.04	9.07	18	6,471	0.28%
2021/11/24	25	9.02	20	9.02	9.03	5	6,625	0.08%
2021/11/23	18	9.01	89	9.00	8.98	-71	6,646	-1.07%
2021/11/22	12	9.08	1	9.10	9.08	11	6,615	0.17%
2021/11/19	41	9.14	1	9.13	9.12	40	6,676	0.60%
2021/11/18	23	9.13	40	9.14	9.12	-17	6,635	-0.26%
2021/11/17	0	0.00	6	9.00	9.00	-6	6,526	-0.09%
2021/11/16	16	8.99	2	8.97	8.95	14	6,510	0.22%
2021/11/15	64	8.97	0	0.00	8.94	64	6,501	0.98%
2021/11/12	1	9.09	20	9.08	9.08	-19	6,443	-0.29%
2021/11/11	13.2	9.10	0	0.00	9.09	13.2	6,459	0.20%
2021/11/10	6	9.21	29	9.28	9.13	-23	6,443	-0.36%
2021/11/09	99	9.09	14.7	9.10	9.07	84.3	6,288	1.34%
2021/11/08	102.2	9.26	36	9.22	9.15	66.2	6,103	1.08%	大買/
2021/11/05	99.5	9.27	112.5	9.27	9.39	-13	5,776	-0.22%	大賣/
2021/11/04	10	9.04	0	0.00	9.01	10	5,229	0.19%
2021/11/03	0	0.00	34.2	8.85	8.91	-34.2	5,085	-0.67%
2021/11/02	1.5	8.83	4	8.85	8.80	-2.5	5,014	-0.05%
2021/11/01	5	8.90	9	8.84	8.88	-4	5,087	-0.08%
2021/10/29	6	8.78	1	8.76	8.78	5	5,051	0.10%
2021/10/28	0	0.00	3	8.84	8.83	-3	5,142	-0.06%
2021/10/27	2	8.76	4	8.79	8.77	-2	5,165	-0.04%
2021/10/26	5	8.77	14	8.78	8.76	-9	5,186	-0.17%
2021/10/25	4	8.71	0	0.00	8.76	4	5,189	0.08%
2021/10/22	12	8.85	5	8.83	8.83	7	5,213	0.13%
2021/10/21	0	0.00	33	8.77	9.04	-33	5,193	-0.64%
2021/10/20	4	8.71	3	8.77	8.69	1	5,137	0.02%
2021/10/19	2	8.66	3	8.68	8.71	-1	5,285	-0.02%
2021/10/18	4	8.60	2	8.61	8.60	2	5,326	0.04%
2021/10/14	0	0.00	2	8.58	8.58	-2	5,507	-0.04%
2021/10/13	0	0.00	2	8.66	8.55	-2	5,578	-0.04%
2021/10/12	0	0.00	1	8.60	8.57	-1	5,670	-0.02%
2021/10/08	11	8.48	5	8.47	8.48	6	5,674	0.11%
2021/10/07	0	0.00	1	8.33	8.45	-1	5,766	-0.02%
2021/10/06	11	8.28	3	8.31	8.25	8	5,905	0.14%
2021/10/05	4	8.27	1	8.37	8.40	3	5,964	0.05%
2021/10/04	3	8.39	0	0.00	8.37	3	6,067	0.05%
2021/10/01	1	8.62	22	8.56	8.53	-21	6,069	-0.35%
2021/09/30	3	8.67	142	8.67	8.69	-139	6,143	-2.26%	大賣/鉅額交易
2021/09/29	0.2	8.71	0	0.00	8.63	0.2	6,200	0.00%
2021/09/28	1	8.65	0	0.00	8.64	1	6,263	0.02%
2021/09/27	0	0.00	10	8.70	8.70	-10	6,439	-0.16%
2021/09/24	6	8.60	5	8.61	8.59	1	6,635	0.02%
2021/09/23	18	8.61	16	8.60	8.58	2	6,714	0.03%
2021/09/22	52	8.64	0	0.00	8.64	52	6,740	0.77%
2021/09/17	125	9.11	3	9.12	9.08	122	6,739	1.81%	大買/鉅額交易
2021/09/16	30	9.08	8	9.06	9.03	22	6,737	0.33%
2021/09/15	10	9.10	7	9.09	9.08	3	6,821	0.04%
2021/09/14	35	9.12	12	9.08	9.08	23	6,816	0.34%
2021/09/13	14	9.10	21.2	9.08	9.11	-7.2	6,740	-0.11%
2021/09/10	0	0.00	68	9.00	8.96	-68	6,525	-1.04%
2021/09/09	3	8.84	0	0.00	8.84	3	6,543	0.05%
2021/09/08	0	0.00	8	8.88	8.83	-8	6,607	-0.12%
2021/09/06	12	8.87	14	8.88	8.83	-2	6,657	-0.03%
2021/09/03	10	8.95	3	8.95	8.91	7	6,667	0.10%
2021/09/02	29	8.84	27	8.84	8.82	2	6,701	0.03%
2021/09/01	2	8.97	0	0.00	8.95	2	6,683	0.03%
2021/08/31	0	0.00	2	8.96	8.98	-2	6,581	-0.03%
2021/08/30	7	8.87	4	8.86	8.92	3	6,577	0.05%
2021/08/27	11	8.68	18.1	8.73	8.74	-7.1	6,514	-0.11%
2021/08/26	1	8.63	32	8.66	8.66	-31	6,702	-0.46%
2021/08/25	1	8.48	0	0.00	8.66	1	6,919	0.01%
2021/08/24	1	8.46	0	0.00	8.49	1	6,896	0.01%
2021/08/23	1	8.37	0	0.00	8.45	1	7,014	0.01%
2021/08/19	1.1	8.40	1	8.49	8.32	0.1	7,253	0.00%
2021/08/18	14	8.42	16	8.42	8.51	-2	7,494	-0.03%
2021/08/17	15.1	8.62	7	8.59	8.46	8.1	7,572	0.11%
2021/08/16	22	8.69	10	8.69	8.63	12	7,608	0.16%
2021/08/13	0	0.00	15	8.80	8.80	-15	7,637	-0.20%
2021/08/12	12	8.84	0	0.00	8.84	12	7,753	0.15%
2021/08/11	0	0.00	2	8.83	8.83	-2	7,953	-0.03%
2021/08/10	0	0.00	38	8.90	8.90	-38	8,251	-0.46%
2021/08/09	0	8.88	0	0.00	8.91	0	8,716	0.00%
2021/08/06	7	8.88	0	0.00	8.88	7	8,959	0.08%
2021/08/05	25	8.95	0	0.00	8.89	25	9,344	0.27%
2021/08/04	16	8.88	8	8.90	8.88	8	10,142	0.08%
2021/08/03	25	8.87	10	8.83	8.88	15	10,686	0.14%
2021/08/02	2	8.73	0	0.00	8.78	2	10,861	0.02%
2021/07/30	9	8.72	6	8.76	8.71	3	11,124	0.03%
2021/07/29	15	8.79	0	0.00	8.78	15	11,475	0.13%
2021/07/28	1	8.70	0	8.73	8.74	1	11,760	0.01%
2021/07/27	30	8.91	29	8.87	8.86	1	12,590	0.01%
2021/07/26	25	8.93	1.1	8.94	8.89	24	13,105	0.18%
2021/07/23	5	8.84	45	8.83	8.90	-40	14,266	-0.28%
2021/07/22	10.1	8.60	14	8.64	8.63	-4	14,785	-0.03%
2021/07/21	80.1	8.69	5	8.86	8.65	75.1	15,431	0.49%
2021/07/20	9	8.85	0	0.00	8.80	9	16,210	0.06%
2021/07/19	2	8.91	22	8.90	8.91	-20	18,742	-0.11%
2021/07/16	11	8.92	2	8.95	8.90	9	21,815	0.04%
2021/07/15	15	8.80	110	8.79	8.86	-95	22,189	-0.43%	大賣/
2021/07/14	32	8.78	5	8.76	8.75	27	23,180	0.12%
2021/07/13	19	8.89	54	8.88	8.85	-35	23,790	-0.15%
2021/07/12	10.3	8.98	35	9.00	8.96	-24.8	23,872	-0.10%
2021/07/09	16	8.98	1	9.00	8.97	15	24,263	0.06%
2021/07/08	101.1	9.11	5	9.06	9.05	96.1	24,433	0.39%	大買/
2021/07/07	20	9.05	155	9.03	9.04	-135	24,871	-0.54%	大賣/鉅額交易
2021/07/06	2	9.03	2	9.06	9.06	0	25,186	0.00%
2021/07/05	0	0.00	23	9.01	9.04	-23	25,312	-0.09%
2021/07/02	2	9.06	21	9.08	9.01	-19	25,414	-0.07%
2021/07/01	30	9.03	43	9.06	9.00	-13	25,368	-0.05%
2021/06/30	10	8.95	5	8.95	8.94	5	25,199	0.02%
2021/06/29	16.1	8.91	25	8.97	8.90	-8.9	25,170	-0.04%
2021/06/28	11	9.00	22	9.01	8.99	-11	25,123	-0.04%
2021/06/25	21	9.07	0	9.15	9.03	21	25,133	0.08%
2021/06/24	27	9.17	21	9.14	9.14	6	25,110	0.02%
2021/06/23	2.1	9.00	2	9.00	9.00	0.1	25,005	0.00%
2021/06/22	4	8.98	11	9.01	8.97	-7	25,009	-0.03%
2021/06/21	13.1	8.89	0	0.00	8.89	13.1	25,125	0.05%
2021/06/18	14.6	9.02	0	0.00	9.02	14.6	25,169	0.06%
2021/06/17	11	9.09	0	0.00	9.09	11	25,285	0.04%
2021/06/16	4	9.11	6	9.11	9.06	-2	25,458	-0.01%
2021/06/15	0	0.00	1	9.07	9.07	-1	25,985	0.00%
2021/06/11	2	9.00	1	9.01	9.00	1	25,989	0.00%
2021/06/10	6	8.98	0	0.00	8.98	6	26,001	0.02%
2021/06/09	1	9.02	10.3	9.09	9.02	-9.3	25,990	-0.04%
2021/06/08	10	9.07	0	0.00	9.07	10	25,997	0.04%
2021/06/07	16	9.11	1	9.13	9.06	15	26,055	0.06%
2021/06/04	22	9.29	4	9.39	9.20	18	25,989	0.07%
2021/06/03	8	9.36	105	9.35	9.36	-97	25,963	-0.37%	大賣/
2021/06/02	9	9.17	40.1	9.20	9.18	-31.1	25,793	-0.12%
2021/06/01	3.3	9.01	11	9.04	9.04	-7.7	25,615	-0.03%
2021/05/31	1	8.99	7	9.05	9.00	-6	25,654	-0.02%
2021/05/28	85.2	9.03	31.1	9.05	9.01	54.1	25,598	0.21%
2021/05/27	8	8.93	12	8.93	8.91	-4	25,503	-0.02%
2021/05/26	19	8.87	6.4	9.01	8.93	12.6	25,520	0.05%
2021/05/25	20	9.00	50	8.97	8.93	-30	25,292	-0.12%
2021/05/24	1	9.00	14.1	8.97	8.96	-13.1	25,310	-0.05%
2021/05/21	15	8.89	0	0.00	8.92	15	25,371	0.06%
2021/05/20	5	8.82	15	8.97	8.77	-10	25,376	-0.04%
2021/05/19	21	8.78	45	8.79	8.88	-24	25,292	-0.09%
2021/05/18	49.5	8.58	10	8.67	8.77	39.5	25,200	0.16%
2021/05/17	75	8.36	38	8.20	8.04	37	25,059	0.15%
2021/05/14	59.6	8.92	14	8.88	8.92	45.6	24,531	0.19%
2021/05/13	112	8.90	61	9.03	8.95	51	24,282	0.21%	大買/
2021/05/12	81.2	9.42	131.4	9.52	9.15	-50.2	23,904	-0.21%	大賣/
2021/05/11	106.5	10.05	92	10.15	10.05	14.5	23,032	0.06%	大買/
2021/05/10	13.2	10.32	40	10.39	10.45	-26.8	22,545	-0.12%
2021/05/07	9	10.24	25.5	10.28	10.25	-16.5	22,474	-0.07%
2021/05/06	40.1	10.18	17	10.27	10.20	23.1	22,267	0.10%
2021/05/05	45	10.26	11	10.29	10.15	34	21,959	0.15%
2021/05/04	56	10.02	105	9.98	9.98	-49	21,897	-0.22%	大賣/
2021/05/03	49.7	10.59	121.5	10.51	10.40	-71.8	21,130	-0.34%	大賣/
2021/04/29	164.3	10.84	65	10.89	10.80	99.3	20,756	0.48%	大買/
2021/04/28	67	10.35	718	10.46	10.55	-651	19,900	-3.27%	大賣/鉅額交易
2021/04/27	111	10.60	99.5	10.61	10.45	11.5	19,460	0.06%	大買/
2021/04/26	170.2	10.68	159.4	10.63	10.65	10.8	19,166	0.06%	大買/大賣/
2021/04/23	418.1	11.38	173	11.31	11.05	245.1	18,381	1.33%	大買/大賣/鉅額交易
2021/04/22	973.7	10.72	269.2	10.84	11.10	704.5	16,093	4.38%	大買/大賣/鉅額交易
2021/04/21	22.6	10.07	33	10.11	10.10	-10.4	13,194	-0.08%
2021/04/20	93	10.02	412.5	10.02	10.10	-319.5	12,851	-2.49%	大賣/鉅額交易
2021/04/19	145	9.81	200.4	9.85	9.90	-55.4	12,155	-0.46%	大買/大賣/
2021/04/16	48	9.47	26	9.50	9.51	22	11,828	0.19%
2021/04/15	54	9.50	122.3	9.50	9.51	-68.3	11,929	-0.57%	大賣/
2021/04/14	48.1	9.17	9.7	9.21	9.28	38.4	11,754	0.33%
2021/04/13	38	9.30	43	9.42	9.18	-5	12,099	-0.04%
2021/04/12	27	9.32	59.7	9.27	9.32	-32.7	11,918	-0.27%
2021/04/09	30	9.08	12.4	9.11	9.10	17.6	12,116	0.15%
2021/04/08	10.1	9.02	28	9.03	9.05	-17.9	12,404	-0.14%
2021/04/07	7.1	8.96	7	8.94	9.00	0.1	13,048	0.00%
2021/04/06	10	8.91	3	8.91	8.90	7	13,894	0.05%
2021/04/01	23.2	8.88	23	8.88	8.89	0.2	14,778	0.00%
2021/03/31	1	8.91	12	8.92	8.94	-11	15,087	-0.07%
2021/03/30	135	8.97	9.1	8.95	8.96	126	15,499	0.81%	大買/鉅額交易
2021/03/29	16	8.91	25	8.93	8.93	-9	15,755	-0.06%
2021/03/26	33	8.81	20	8.80	8.83	13	16,693	0.08%
2021/03/25	16	8.72	1	8.76	8.70	15	16,838	0.09%
2021/03/24	80	8.72	23	8.71	8.71	57	16,979	0.34%
2021/03/23	30	8.85	19	8.86	8.82	11	16,972	0.06%
2021/03/22	37	8.90	4	8.90	8.91	33	17,138	0.19%
2021/03/19	21	9.01	26	9.00	9.01	-5	17,440	-0.03%
2021/03/18	52	9.18	48	9.15	9.16	4	18,251	0.02%
2021/03/17	2	8.96	4	8.99	8.96	-2	17,861	-0.01%
2021/03/16	5	9.00	5	8.98	9.00	0	18,116	0.00%
2021/03/15	42	8.96	5.1	8.97	8.96	36.9	18,643	0.20%
2021/03/12	13.1	9.00	1	9.07	9.00	12.1	19,372	0.06%
2021/03/11	0	0.00	5	9.12	9.06	-5	19,676	-0.03%
2021/03/10	7	9.00	2	9.01	9.00	5	20,282	0.02%
2021/03/09	1	8.96	6	8.99	8.96	-5	21,948	-0.02%
2021/03/08	18	8.92	9.2	8.96	8.92	8.8	23,443	0.04%
2021/03/05	25	8.96	10	9.00	8.95	15	26,014	0.06%
2021/03/04	5	9.08	4	9.00	9.01	1	27,208	0.00%
2021/03/03	3	9.04	7	9.06	9.04	-4	27,421	-0.01%
2021/03/02	65	9.04	5	9.14	8.96	60	27,600	0.22%
2021/02/26	5	8.98	2	9.04	9.09	3	27,636	0.01%
2021/02/25	0.1	9.01	33.2	9.02	9.03	-33.1	27,640	-0.12%
2021/02/24	32.2	9.07	15	9.06	8.96	17.2	27,639	0.06%
2021/02/23	18	9.13	62	9.13	9.13	-44	27,486	-0.16%
2021/02/22	3	9.00	1	9.00	9.01	2	27,364	0.01%
2021/02/19	9	8.95	4	9.00	8.99	5	27,316	0.02%
2021/02/18	0	0.00	9	9.02	9.01	-9	27,282	-0.03%
2021/02/17	58	8.94	3	8.90	8.91	55	27,204	0.20%
2021/02/05	13	8.62	6	8.62	8.57	7	27,010	0.03%
2021/02/04	60	8.64	3	8.62	8.63	57	27,083	0.21%
2021/02/03	3.2	8.57	2	8.55	8.59	1.2	27,159	0.00%
2021/02/02	2	8.53	0	0.00	8.57	2	27,246	0.01%
2021/02/01	61	8.36	57	8.46	8.47	4	27,357	0.01%
2021/01/29	52	8.54	2	8.46	8.34	50	27,278	0.18%
2021/01/28	12	8.69	12	8.69	8.64	0	27,095	0.00%
2021/01/27	4	8.80	15	8.88	8.80	-11	27,005	-0.04%
2021/01/26	64	8.82	38	8.77	8.80	26	26,952	0.10%
2021/01/25	5	8.85	40.4	9.00	8.99	-35.4	26,723	-0.13%
2021/01/22	51	8.90	89	9.02	8.94	-38	26,656	-0.14%
2021/01/21	43	9.15	69.2	9.07	9.04	-26.2	26,503	-0.10%
2021/01/20	25	8.97	50	8.95	8.97	-25	26,179	-0.10%
2021/01/19	134	9.25	62	9.23	9.20	72	25,958	0.28%	大買/
2021/01/18	21	8.97	27	8.95	8.98	-6	25,545	-0.02%
2021/01/15	58	9.06	26	9.09	9.08	32	25,420	0.13%
2021/01/14	102	9.24	65	9.14	9.14	37	25,126	0.15%	大買/
2021/01/13	123.5	9.37	7	9.41	9.29	116.5	24,880	0.47%	大買/鉅額交易
2021/01/12	76	9.30	267	9.30	9.25	-191	24,771	-0.77%	大賣/鉅額交易
2021/01/11	38	9.59	140	9.63	9.51	-102	24,398	-0.42%	大賣/鉅額交易
2021/01/08	43	9.79	28.9	9.80	9.78	14.1	24,098	0.06%
2021/01/07	36	9.97	46	9.97	9.94	-10	23,797	-0.04%
2021/01/06	113	9.87	112	9.86	9.79	1	23,490	0.00%	大買/大賣/
2021/01/05	98.8	10.04	90	10.05	10.05	8.7	22,877	0.04%
2021/01/04	175	10.21	98	10.13	10.25	77	22,612	0.34%	大買/
2020/12/31	105	9.98	69.1	10.00	10.00	35.9	22,054	0.16%	大買/
2020/12/30	230	10.11	75	10.24	10.00	155	21,622	0.72%	大買/鉅額交易
2020/12/29	144	10.21	126.3	10.34	10.35	17.7	20,837	0.08%	大買/大賣/
2020/12/28	279	9.88	296	10.00	10.10	-17	19,890	-0.09%	大買/大賣/
2020/12/25	182	9.76	32	9.77	9.70	150	18,950	0.79%	大買/鉅額交易
2020/12/24	104	9.60	184	9.66	9.60	-80	18,625	-0.43%	大買/大賣/
2020/12/23	165	9.47	10	9.48	9.48	155	18,262	0.85%	大買/鉅額交易
2020/12/22	377	9.71	419	9.56	9.39	-42	18,028	-0.23%	大買/大賣/
2020/12/21	83	9.32	129	9.32	9.31	-46	17,152	-0.27%	大賣/
2020/12/18	40	9.31	56	9.30	9.29	-16	17,057	-0.09%
2020/12/17	43	9.25	10	9.23	9.23	33	17,001	0.19%
2020/12/16	118	9.35	146	9.31	9.27	-28	16,876	-0.17%	大買/大賣/
2020/12/15	87	9.31	86	9.29	9.21	1	16,610	0.01%
2020/12/14	272	9.34	424.5	9.36	9.46	-152.5	16,176	-0.94%	大買/大賣/鉅額交易
2020/12/11	81	8.85	23	8.80	8.81	58	15,284	0.38%
2020/12/10	308.2	8.99	78	8.97	8.90	230.2	15,159	1.52%	大買/鉅額交易
2020/12/09	162	9.01	112.3	8.96	8.92	49.7	14,908	0.33%	大買/大賣/
2020/12/08	198	8.78	236.1	8.78	8.70	-38.1	14,513	-0.26%	大買/大賣/
2020/12/07	76	9.15	189.2	9.13	9.12	-113.2	13,856	-0.82%	大賣/鉅額交易
2020/12/04	167	9.22	121	9.26	9.28	46	13,621	0.34%	大買/大賣/
2020/12/03	512	9.58	413	9.40	9.28	99	13,063	0.76%	大買/大賣/
2020/12/02	581.2	9.58	407	9.58	9.65	174.2	11,706	1.49%	大買/大賣/鉅額交易
2020/12/01	655.5	9.16	490.4	9.13	9.10	165.1	10,290	1.60%	大買/大賣/鉅額交易
2020/11/30	243	8.66	109	8.87	8.99	134	7,751	1.73%	大買/大賣/鉅額交易
2020/11/27	22	8.12	37	8.12	8.18	-15	6,575	-0.23%
2020/11/26	55	8.02	27	8.03	8.04	28	6,331	0.44%
2020/11/25	4	7.87	12	7.86	7.88	-8	6,286	-0.13%
2020/11/24	5	7.77	7	7.77	7.76	-2	6,251	-0.03%
2020/11/23	1	7.69	5	7.70	7.71	-4	6,323	-0.06%
2020/11/20	3	7.68	4	7.65	7.68	-1	6,314	-0.02%
2020/11/19	1	7.71	0	0.00	7.68	1	6,397	0.02%
2020/11/13	20	7.60	1	7.60	7.60	19	6,831	0.28%
2020/11/11	1	7.74	75	7.70	7.74	-74	7,425	-1.00%
2020/11/09	5	7.64	4	7.59	7.64	1	7,573	0.01%
2020/11/05	2	7.42	0	0.00	7.44	2	7,813	0.03%
2020/11/04	1	7.42	1	7.40	7.40	0	7,997	0.00%
2020/11/03	0	0.00	31	7.39	7.41	-31	8,113	-0.38%
2020/10/30	10	7.34	0	0.00	7.33	10	8,185	0.12%
2020/10/29	18	7.38	9	7.38	7.40	9	8,239	0.11%
2020/10/28	101	7.50	17	7.55	7.48	84	8,244	1.02%	大買/
2020/10/27	0	0.00	1	7.56	7.56	-1	8,195	-0.01%
2020/10/26	9	7.55	0	0.00	7.56	9	8,174	0.11%
2020/10/23	10	7.51	15	7.47	7.51	-5	8,196	-0.06%
2020/10/22	7	7.48	0	0.00	7.45	7	8,276	0.08%
2020/10/20	2	7.45	0	0.00	7.44	2	8,500	0.02%
2020/10/19	0	0.00	10	7.49	7.52	-10	8,745	-0.11%
2020/10/16	2	7.47	1	7.51	7.44	1	8,838	0.01%
2020/10/15	5	7.55	4	7.57	7.55	1	8,802	0.01%
2020/10/14	10	7.57	3	7.58	7.56	7	8,831	0.08%
2020/10/13	1	7.53	1	7.55	7.55	0	9,202	0.00%
2020/10/12	2	7.62	3	7.64	7.63	-1	9,177	-0.01%
2020/10/08	4	7.69	0	0.00	7.64	4	9,236	0.04%
2020/10/07	7	7.66	0	0.00	7.63	7	9,282	0.08%
2020/10/06	1	7.57	5	7.56	7.58	-4	9,364	-0.04%
2020/09/30	20	7.57	15	7.56	7.54	5	9,557	0.05%
2020/09/29	4	7.59	1	7.55	7.55	3	9,636	0.03%
2020/09/28	0	0.00	2	7.72	7.73	-2	9,611	-0.02%
2020/09/25	19	7.48	60	7.53	7.46	-41	9,578	-0.43%
2020/09/24	41	7.65	5	7.57	7.51	36	9,479	0.38%
2020/09/23	43	7.84	2.3	7.91	7.79	40.8	9,314	0.44%
2020/09/22	2	8.13	2	8.11	8.09	0	9,202	0.00%
2020/09/21	6	8.25	140	8.23	8.25	-134	9,054	-1.48%	大賣/鉅額交易
2020/09/18	5	8.24	0	0.00	8.24	5	9,018	0.06%
2020/09/16	12	8.25	0	0.00	8.20	12	8,960	0.13%
2020/09/15	1	8.33	0	0.00	8.31	1	8,881	0.01%
2020/09/14	3	8.32	13	8.36	8.34	-10	8,859	-0.11%
2020/09/11	53	8.37	22	8.39	8.34	31	8,839	0.35%
2020/09/10	11	8.38	29	8.41	8.39	-18	8,717	-0.21%
2020/09/09	20	8.38	28	8.34	8.32	-8	8,627	-0.09%
2020/09/08	85	8.29	0	0.00	8.29	85	8,513	1.00%
2020/09/07	10	8.28	10	8.33	8.30	0	8,457	0.00%
2020/09/04	0	0.00	7	8.21	8.16	-7	8,184	-0.09%
2020/09/03	7	8.14	716	8.10	8.12	-709	8,110	-8.74%	大賣/鉅額交易
2020/09/02	4	8.08	60.2	8.07	8.08	-56.2	8,035	-0.70%
2020/09/01	5	8.15	0.2	8.14	8.16	4.8	8,047	0.06%
2020/08/31	91	8.21	6	8.23	8.17	85	8,022	1.06%
2020/08/28	30	8.12	0	0.00	8.12	30	7,868	0.38%
2020/08/27	14	8.02	26	8.11	8.10	-12	7,843	-0.15%
2020/08/26	2	8.00	0	0.00	8.00	2	7,693	0.03%
2020/08/25	0	0.00	8	8.05	8.01	-8	7,963	-0.10%
2020/08/24	16	7.91	15	7.93	7.97	1	7,889	0.01%
2020/08/21	0	0.00	10	8.05	7.95	-10	7,870	-0.13%
2020/08/20	42	7.79	4	7.90	7.77	38	7,681	0.49%
2020/08/19	2	8.09	0	0.00	8.10	2	7,487	0.03%
2020/08/18	722	8.14	25	8.13	8.11	697	7,395	9.42%	大買/鉅額交易
2020/08/17	7	8.10	23	8.12	8.15	-16	7,234	-0.22%
2020/08/14	70	7.72	55	7.77	7.84	15	6,715	0.22%
2020/08/13	73	7.89	75	7.79	7.77	-2	6,556	-0.03%
2020/08/12	30	8.04	17	8.04	8.01	13	6,386	0.20%
2020/08/11	85	7.96	85	7.99	8.00	0	6,152	0.00%
2020/08/10	1	7.94	51	7.87	7.99	-50	6,005	-0.83%
2020/08/07	80	7.79	50	7.75	7.75	30	5,832	0.51%
2020/08/06	0	0.00	39	7.73	7.71	-39	5,736	-0.68%
2020/08/05	10	7.68	25	7.73	7.70	-15	5,722	-0.26%
2020/08/04	50	7.64	44	7.64	7.69	6	5,730	0.10%
2020/08/03	3	7.48	7	7.50	7.53	-4	5,657	-0.07%
2020/07/30	2	7.46	20	7.45	7.45	-18	5,661	-0.32%
2020/07/29	32	7.39	64	7.40	7.46	-32	5,665	-0.56%
2020/07/28	77	7.34	50	7.38	7.26	27	5,673	0.48%
2020/07/27	82	7.49	57	7.43	7.36	25	5,707	0.44%
2020/07/24	5	7.61	30	7.58	7.57	-25	5,689	-0.44%
2020/07/23	19	7.67	15	7.75	7.73	4	5,572	0.07%
2020/07/22	5	7.59	108	7.54	7.52	-103	5,354	-1.92%	大賣/鉅額交易
2020/07/21	0	0.00	10	7.43	7.44	-10	5,245	-0.19%
2020/07/20	5	7.41	53	7.45	7.41	-48	5,264	-0.91%
2020/07/17	35	7.52	197	7.52	7.39	-162	5,250	-3.09%	大賣/鉅額交易
2020/07/16	0	0.00	2	7.21	7.25	-2	4,937	-0.04%
2020/07/15	5	7.21	12	7.21	7.18	-7	4,939	-0.14%
2020/07/14	9	7.29	45	7.29	7.28	-36	4,911	-0.73%
2020/07/13	24	7.35	25	7.38	7.39	-1	4,844	-0.02%
2020/07/10	5	7.32	6	7.31	7.23	-1	4,793	-0.02%
2020/07/09	1	7.29	0	0.00	7.27	1	4,711	0.02%
2020/07/08	3	7.21	0	0.00	7.26	3	4,709	0.06%
2020/07/07	3	7.18	0	0.00	7.17	3	4,781	0.06%
2020/07/06	25	7.15	55	7.14	7.17	-30	4,927	-0.61%
2020/07/03	30	7.08	1.6	7.06	7.07	28.4	4,996	0.57%
2020/07/02	0	0.00	3	7.10	7.10	-3	5,039	-0.06%
2020/06/29	0	0.00	2	7.00	7.00	-2	5,223	-0.04%
2020/06/24	3	7.08	0	0.00	7.08	3	5,252	0.06%
2020/06/22	8	7.17	5	7.17	7.17	3	5,351	0.06%
2020/06/19	0	0.00	21	7.11	7.19	-21	5,526	-0.38%
2020/06/18	21	7.10	0	0.00	7.09	21	5,601	0.37%
2020/06/16	3	6.90	3	6.95	7.02	0	5,670	0.00%
2020/06/15	0	0.00	10	6.88	6.85	-10	5,817	-0.17%
2020/06/12	90	6.82	80	6.87	6.87	10	5,879	0.17%
2020/06/10	0	0.00	5	7.16	7.14	-5	6,000	-0.08%
2020/06/08	2	7.11	2	7.12	7.12	0	6,344	0.00%
2020/06/05	1	7.02	10	7.05	7.05	-9	6,283	-0.14%
2020/06/04	27	6.99	15	7.01	7.03	12	6,318	0.19%
2020/06/03	2	6.96	3	6.96	6.97	-1	6,333	-0.02%
2020/06/02	10	6.84	20	6.87	6.85	-10	6,243	-0.16%
2020/06/01	29	6.93	29	6.87	6.83	0	6,223	0.00%
2020/05/29	10	6.78	0	0.00	6.76	10	5,908	0.17%
2020/05/28	1	6.77	0	0.00	6.74	1	5,929	0.02%
2020/05/25	40	6.72	40	6.74	6.75	0	5,958	0.00%
2020/05/22	12	6.84	40	6.84	6.73	-28	6,036	-0.46%
2020/05/21	43	6.89	15	6.88	6.88	28	6,019	0.47%
2020/05/19	0	0.00	50	6.84	6.94	-50	5,998	-0.83%
2020/05/18	50	6.78	0	0.00	6.75	50	5,956	0.84%
2020/05/15	0	0.00	7	6.75	6.74	-7	5,955	-0.12%
2020/05/14	66	6.80	55	6.80	6.78	11	5,935	0.19%
2020/05/13	3	6.88	53	6.88	6.87	-50	5,914	-0.85%
2020/05/12	50	6.93	0	0.00	6.94	50	5,920	0.84%
2020/05/11	12	7.00	13	7.00	6.98	-1	5,906	-0.02%
2020/05/08	2	6.93	25	6.98	6.93	-23	5,884	-0.39%
2020/05/07	12	6.85	0	0.00	6.90	12	5,877	0.20%
2020/05/06	9	6.82	14	6.85	6.83	-5	5,876	-0.09%
2020/05/05	6	6.93	8	6.98	6.91	-2	5,872	-0.03%
2020/05/04	22	6.92	3	6.99	6.90	19	5,870	0.32%
2020/04/30	4	7.12	21	7.13	7.12	-17	5,819	-0.29%
2020/04/29	0	0.00	70	7.00	6.98	-70	5,752	-1.22%
2020/04/28	15	6.87	5	6.88	6.90	10	5,713	0.18%
2020/04/27	12	6.84	5	6.80	6.83	7	5,776	0.12%
2020/04/24	27	6.70	0	0.00	6.70	27	5,713	0.47%
2020/04/23	8	6.69	1	6.73	6.71	7	5,712	0.12%
2020/04/22	12	6.54	20	6.39	6.58	-8	5,635	-0.14%
2020/04/21	38	6.57	57	6.54	6.42	-19	5,594	-0.34%
2020/04/20	55	6.78	0	0.00	6.77	55	5,570	0.99%
2020/04/17	15	6.86	0	0.00	6.79	15	5,616	0.27%
2020/04/16	1	6.76	2	6.80	6.88	-1	5,638	-0.02%
2020/04/15	73	6.92	2	6.92	6.84	71	5,639	1.26%
2020/04/13	2	6.79	0	0.00	6.75	2	5,567	0.04%
2020/04/10	15	6.65	0	0.00	6.70	15	5,539	0.27%
2020/04/08	3	6.11	0	0.00	6.15	3	5,245	0.06%
2020/04/06	2	5.96	0	0.00	5.96	2	5,128	0.04%
2020/04/01	6	5.90	0	0.00	5.89	6	5,113	0.12%
2020/03/31	0	0.00	1	5.85	5.85	-1	5,206	-0.02%
2020/03/30	6	5.62	1	5.57	5.72	5	5,130	0.10%
2020/03/27	1	5.64	0	0.00	5.67	1	5,126	0.02%
2020/03/26	6	5.59	2	5.66	5.68	4	5,054	0.08%
2020/03/25	1	5.56	1	5.67	5.56	0	5,031	0.00%
2020/03/24	1	5.42	0	0.00	5.32	1	4,822	0.02%
2020/03/23	0	0.00	2	5.22	5.33	-2	4,739	-0.04%
2020/03/20	21	5.22	0	0.00	5.28	21	4,751	0.44%
2020/03/19	5	5.03	0	0.00	5.00	5	4,683	0.11%
2020/03/18	20	5.59	1	5.55	5.55	19	4,495	0.42%
2020/03/17	0	0.00	6	5.65	5.65	-6	4,436	-0.14%
2020/03/16	4	5.85	1	5.73	5.74	3	4,318	0.07%
2020/03/13	37	5.97	0	0.00	6.04	37	4,255	0.87%
2020/03/12	42	6.63	1	6.55	6.47	41	3,951	1.04%
2020/03/06	0	0.00	5	7.17	7.16	-5	3,764	-0.13%
2020/03/04	1	7.20	20	7.22	7.21	-19	3,788	-0.50%
2020/03/03	1	7.21	0	0.00	7.24	1	3,782	0.03%
2020/03/02	6	7.15	0	0.00	7.13	6	3,735	0.16%
2020/02/26	10	7.07	0	0.00	7.10	10	3,652	0.27%
2020/02/25	20	7.13	0	0.00	7.14	20	3,659	0.55%
2020/02/21	30	7.30	0	0.00	7.27	30	3,622	0.83%
2020/02/19	30	7.29	22	7.29	7.28	8	3,672	0.22%
2020/02/18	0	0.00	8.1	7.28	7.23	-8.1	3,685	-0.22%
2020/02/17	0	0.00	1	7.31	7.27	-1	3,843	-0.03%
2020/02/13	0	0.00	60	7.40	7.32	-60	4,175	-1.44%
2020/02/07	5	7.25	0	0.00	7.24	5	4,315	0.12%
2020/02/06	0	0.00	9	7.29	7.37	-9	4,348	-0.21%
2020/02/05	3	7.30	10	7.26	7.26	-7	4,453	-0.16%
2020/02/03	70	7.14	26	7.11	7.18	44	4,517	0.97%
2020/01/31	10	7.35	0	0.00	7.36	10	4,556	0.22%
2020/01/30	3	7.28	15	7.27	7.24	-12	4,588	-0.26%
2020/01/13	1	7.75	1	7.70	7.80	0	5,487	0.00%
2020/01/10	0	0.00	1	7.71	7.71	-1	5,662	-0.02%
2020/01/09	0	0.00	13	7.57	7.58	-13	5,929	-0.22%
2020/01/08	1	7.46	11	7.43	7.42	-10	6,170	-0.16%
2020/01/07	1	7.58	0	0.00	7.56	1	6,276	0.02%
2020/01/06	2	7.66	0	0.00	7.62	2	6,445	0.03%
2020/01/03	1	7.77	0.1	7.74	7.74	0.9	6,450	0.01%
2019/12/31	38	7.79	0	0.00	7.78	38	6,524	0.58%
2019/12/30	40	7.84	0	0.00	7.82	40	6,548	0.61%
2019/12/26	0	0.00	5	7.89	7.80	-5	6,496	-0.08%
2019/12/25	32	7.84	0	0.00	7.85	32	6,381	0.50%
2019/12/24	0	0.00	5	7.86	7.86	-5	6,464	-0.08%
2019/12/23	10	7.83	2	7.84	7.82	8	6,836	0.12%
2019/12/20	2	7.90	0	0.00	7.85	2	6,906	0.03%
2019/12/18	20	7.93	4	7.93	7.93	16	7,066	0.23%
2019/12/17	10	7.87	3.6	7.90	7.93	6.4	7,141	0.09%
2019/12/16	10	7.90	0	0.00	7.88	10	7,097	0.14%
2019/12/13	5	7.85	0	0.00	7.84	5	7,069	0.07%
2019/12/11	0	0.00	5	7.88	7.86	-5	7,069	-0.07%
2019/12/04	1	7.71	3	7.66	7.71	-2	7,360	-0.03%
2019/12/03	1	7.78	0	0.00	7.75	1	7,381	0.01%
2019/12/02	3	7.86	0	0.00	7.79	3	7,366	0.04%
2019/11/25	6	7.83	0	0.00	7.85	6	7,518	0.08%
2019/11/22	18	7.82	31	7.80	7.78	-13	7,534	-0.17%
2019/11/19	0	0.00	20	7.84	7.81	-20	7,475	-0.27%
2019/11/15	10	7.83	0	0.00	7.82	10	7,458	0.13%
2019/11/13	1	7.89	0	0.00	7.93	1	7,334	0.01%
2019/11/12	3	7.90	5	7.90	7.90	-2	7,328	-0.03%
2019/11/11	1	7.94	0	0.00	7.85	1	7,017	0.01%
2019/11/08	1	8.03	45	8.03	8.01	-44	6,935	-0.63%
2019/11/07	1	8.09	0	0.00	8.07	1	6,864	0.01%
2019/11/06	4	8.12	0.1	8.09	8.09	3.9	6,830	0.06%
2019/11/05	0	0.00	23	8.18	8.14	-23	6,779	-0.34%
2019/11/04	38	8.20	38	8.21	8.12	0	6,762	0.00%
2019/11/01	8	8.11	8	8.11	8.11	0	6,812	0.00%
2019/10/31	5	8.18	58	8.22	8.12	-53	6,873	-0.77%
2019/10/30	58	8.28	9	8.27	8.26	49	6,817	0.72%
2019/10/29	19	8.19	0	0.00	8.18	19	6,717	0.28%
2019/10/28	6	8.25	0	0.00	8.24	6	6,664	0.09%
2019/10/25	3	8.27	1	8.27	8.26	2	6,618	0.03%
2019/10/24	6	8.33	7	8.31	8.31	-1	6,553	-0.02%
2019/10/23	19	8.33	8	8.35	8.35	11	6,464	0.17%
2019/10/22	26	8.33	0	0.00	8.30	26	6,240	0.42%
2019/10/21	24	8.20	34	8.29	8.39	-10	6,043	-0.17%
2019/10/18	10	8.15	1	8.20	8.11	9	5,680	0.16%
2019/10/17	5	8.10	19	8.10	8.16	-14	5,470	-0.26%
2019/10/16	11	8.05	0	0.00	8.00	11	5,140	0.21%
2019/10/15	0	0.00	5	8.06	8.03	-5	4,854	-0.10%
2019/10/14	1	7.95	7	7.90	7.98	-6	4,692	-0.13%
2019/10/09	12	7.75	5	7.75	7.74	7	4,526	0.15%
2019/10/08	4	7.85	2	7.88	7.88	2	4,483	0.04%
2019/10/07	2	7.79	0	0.00	7.84	2	4,400	0.05%
2019/10/04	2	7.80	0	0.00	7.78	2	4,382	0.05%
2019/10/01	2	7.78	13	7.81	7.78	-11	4,312	-0.26%
2019/09/27	41	7.75	36	7.76	7.76	5	4,278	0.12%
2019/09/26	48	7.99	0	0.00	7.85	48	4,203	1.14%
2019/09/25	12	7.91	53	7.97	8.01	-41	3,810	-1.08%
2019/09/24	48	8.00	0	0.00	7.96	48	3,862	1.24%
2019/09/23	0	0.00	2	8.09	8.08	-2	3,883	-0.05%
2019/09/20	0	0.00	3	8.00	7.98	-3	3,788	-0.08%
2019/09/19	0	0.00	49	7.90	7.87	-49	3,707	-1.32%
2019/09/17	0	0.00	20	7.95	7.91	-20	3,758	-0.53%
2019/09/16	4.9	7.91	0	0.00	7.91	4.9	3,807	0.13%
2019/09/12	1	7.98	2	7.96	7.96	-1	3,816	-0.03%
2019/09/11	0	0.00	63	7.90	7.93	-63	3,786	-1.66%
2019/09/10	2	7.82	3	7.81	7.81	-1	3,703	-0.03%
2019/09/09	67	7.81	68	7.81	7.74	-1	3,659	-0.03%
2019/09/06	1	7.71	0	0.00	7.70	1	3,593	0.03%
2019/09/05	5	7.67	6	7.72	7.76	-1	3,643	-0.03%
2019/09/04	0	0.00	1	7.61	7.64	-1	3,612	-0.03%
2019/08/26	1	7.45	0	0.00	7.41	1	4,215	0.02%
2019/08/23	0	0.00	1	7.49	7.49	-1	4,315	-0.02%
2019/08/20	17	7.48	17	7.49	7.47	0	5,190	0.00%
2019/08/19	0	0.00	5	7.49	7.52	-5	5,354	-0.09%
2019/08/15	2	7.31	0	0.00	7.34	2	5,860	0.03%
2019/08/13	0	0.00	2	7.44	7.44	-2	6,127	-0.03%
2019/08/05	2	7.31	0	0.00	7.28	2	7,347	0.03%
2019/08/01	0	0.00	3	7.65	7.61	-3	7,314	-0.04%
2019/07/30	0	0.00	10	7.70	7.69	-10	7,306	-0.14%
2019/07/29	11	7.70	0	0.00	7.71	11	7,340	0.15%
2019/07/26	26	7.70	6	7.71	7.70	20	7,331	0.27%
2019/07/22	3	7.74	0	0.00	7.73	3	7,309	0.04%
2019/07/19	0	0.00	29	7.77	7.75	-29	7,282	-0.40%
2019/07/18	25	7.77	7	7.77	7.75	18	7,333	0.25%
2019/07/12	30	7.81	40	7.79	7.79	-10	7,452	-0.13%
2019/07/11	28	7.74	10	7.76	7.75	18	7,464	0.24%
2019/07/09	82	7.76	2	7.77	7.75	80	7,459	1.07%
2019/07/08	0	0.00	26	7.84	7.78	-26	7,481	-0.35%
2019/07/05	18	7.79	4	7.83	7.80	14	7,524	0.19%
2019/07/04	14	7.82	0	0.00	7.82	14	7,547	0.19%
2019/07/02	0	0.00	1	7.77	7.75	-1	7,707	-0.01%
2019/07/01	1	7.73	0	0.00	7.74	1	7,880	0.01%
2019/06/28	2	7.75	0	0.00	7.77	2	7,823	0.03%
2019/06/26	2	7.85	0	0.00	7.90	2	8,138	0.02%
2019/06/24	0	0.00	23	7.93	7.86	-23	8,457	-0.27%
2019/06/21	6	7.89	8	7.93	7.93	-2	8,445	-0.02%
2019/06/20	5	7.91	45	7.95	7.95	-40	8,447	-0.47%
2019/06/19	2	7.85	17	7.89	7.90	-15	8,452	-0.18%
2019/06/18	15	7.88	24	7.84	7.82	-9	8,680	-0.10%
2019/06/14	30	7.90	4	7.96	7.91	26	8,659	0.30%
2019/06/13	7	7.93	41	7.91	7.89	-34	8,638	-0.39%
2019/06/12	10	8.01	11	8.00	7.98	-1	8,672	-0.01%
2019/06/11	104	8.10	0	0.00	8.03	104	8,608	1.21%	大買/鉅額交易
2019/06/10	4	8.28	0	0.00	8.31	4	8,342	0.05%
2019/06/06	3	8.33	2	8.29	8.32	1	8,348	0.01%
2019/06/05	6	8.35	0	0.00	8.33	6	8,332	0.07%
2019/06/04	3	8.43	0	0.00	8.32	3	8,312	0.04%
2019/06/03	0	0.00	22	8.45	8.45	-22	8,225	-0.27%
2019/05/31	1	8.40	0	0.00	8.39	1	8,181	0.01%
2019/05/29	3	8.41	23	8.41	8.37	-20	8,110	-0.25%
2019/05/28	38	8.44	14	8.48	8.32	24	8,080	0.30%
2019/05/27	4	8.55	15	8.50	8.53	-11	7,814	-0.14%
2019/05/23	10	8.33	16	8.35	8.36	-6	7,470	-0.08%
2019/05/22	7	8.33	18	8.30	8.31	-11	7,281	-0.15%
2019/05/21	2	8.18	0	0.00	8.21	2	7,051	0.03%
2019/05/20	0	0.00	2	8.13	8.21	-2	7,286	-0.03%
2019/05/17	17	8.06	119	8.10	8.08	-102	7,178	-1.42%	大賣/鉅額交易
2019/05/16	52	8.12	62	8.11	8.11	-10	6,870	-0.15%
2019/05/15	6	7.97	4	8.00	7.90	2	6,430	0.03%
2019/05/14	26	7.84	26	7.89	7.90	0	6,379	0.00%
2019/05/13	0	0.00	1	7.85	7.82	-1	6,246	-0.02%
2019/05/09	0	0.00	5	7.94	7.91	-5	6,196	-0.08%
2019/05/07	0	0.00	5	7.78	7.79	-5	6,036	-0.08%
2019/05/06	4	7.72	0	0.00	7.73	4	6,037	0.07%
2019/05/03	0	0.00	5	7.85	7.85	-5	6,022	-0.08%
2019/04/30	2	7.78	0	0.00	7.80	2	6,014	0.03%
2019/04/26	1	7.80	20	7.80	7.78	-19	6,123	-0.31%
2019/04/24	0	0.00	20	7.91	7.82	-20	6,492	-0.31%
2019/04/19	0	0.00	1	7.76	7.71	-1	6,337	-0.02%
2019/04/17	3	7.77	0	0.00	7.83	3	6,925	0.04%
2019/04/16	1	7.76	0	0.00	7.75	1	6,895	0.01%
2019/04/15	6	7.80	0	0.00	7.80	6	6,894	0.09%
2019/04/10	0	0.00	3	7.84	7.85	-3	6,878	-0.04%
2019/04/09	1	7.80	0	0.00	7.88	1	6,869	0.01%
2019/04/08	6	7.82	6	7.86	7.79	0	6,865	0.00%
2019/04/03	1	7.67	0	0.00	7.69	1	6,798	0.01%
2019/04/02	1	7.67	0	0.00	7.65	1	6,776	0.01%
2019/04/01	10	7.73	30	7.80	7.69	-20	6,715	-0.30%
2019/03/29	0	0.00	12	8.08	8.05	-12	6,355	-0.19%
2019/03/28	4	8.14	0	0.00	8.10	4	6,262	0.06%
2019/03/27	30	8.04	0	0.00	8.04	30	6,021	0.50%
2019/03/26	1	7.97	0	0.00	7.97	1	6,015	0.02%
2019/03/25	0	0.00	6	8.00	7.99	-6	6,108	-0.10%
2019/03/22	0	0.00	3	8.10	8.04	-3	6,086	-0.05%
2019/03/21	0	0.00	304	8.10	8.10	-304	6,148	-4.94%	大賣/鉅額交易
2019/03/20	21	8.05	5	8.04	8.03	16	6,672	0.24%
2019/03/19	10	7.97	0	0.00	7.96	10	6,773	0.15%
2019/03/18	13	8.01	0	0.00	8.00	13	6,893	0.19%
2019/03/15	0	0.00	60	8.00	8.02	-60	7,059	-0.85%
2019/03/13	12	7.99	0	0.00	7.96	12	7,344	0.16%
2019/03/11	0	0.00	10	7.99	7.99	-10	7,633	-0.13%
2019/03/07	0	0.00	17	7.92	7.89	-17	7,872	-0.22%
2019/03/06	2	7.98	1	7.94	7.99	1	7,971	0.01%
2019/02/27	1	7.98	3	7.98	7.97	-2	8,516	-0.02%
2019/02/26	11	7.94	8	7.92	7.93	3	8,401	0.04%
2019/02/25	12	7.81	5	7.84	7.82	7	8,358	0.08%
2019/02/22	17	7.69	1	7.70	7.76	16	8,381	0.19%
2019/02/21	0	0.00	4	7.65	7.65	-4	8,349	-0.05%
2019/02/20	6	7.60	0	0.00	7.62	6	8,327	0.07%
2019/02/19	14	7.61	0	0.00	7.60	14	8,298	0.17%
2019/02/15	0	0.00	20	7.44	7.38	-20	7,936	-0.25%
2019/02/14	10	7.40	0	0.00	7.39	10	7,884	0.13%
2019/01/29	0	0.00	3	7.28	7.28	-3	7,767	-0.04%
2019/01/28	1	7.27	9	7.29	7.26	-8	7,867	-0.10%
2019/01/25	8	7.29	1	7.27	7.27	7	7,967	0.09%
2019/01/24	0	0.00	15	7.30	7.28	-15	8,015	-0.19%
2019/01/22	2	7.25	4	7.26	7.32	-2	8,146	-0.02%
2019/01/21	15	7.29	15	7.31	7.27	0	8,646	0.00%
2019/01/16	22	7.25	18	7.24	7.25	4	8,889	0.04%
2019/01/15	17	7.13	0	0.00	7.11	17	8,627	0.20%
2019/01/14	1	7.10	1	7.19	7.08	0	8,659	0.00%
2019/01/10	1	7.21	15	7.20	7.17	-14	8,870	-0.16%
2019/01/09	10	7.38	3	7.31	7.24	7	8,862	0.08%
2019/01/07	15	7.14	0	7.16	7.16	15	8,585	0.17%
2019/01/02	1	7.06	0	0.00	7.05	1	9,174	0.01%
2018/12/27	10	7.12	0	0.00	7.09	10	9,562	0.10%
2018/12/26	0	0.00	1	7.07	7.00	-1	9,712	-0.01%
2018/12/25	5	7.10	0	0.00	7.02	5	9,900	0.05%
2018/12/22	10	7.20	0	0.00	7.20	10	10,112	0.10%
2018/12/18	18	7.34	0	0.00	7.25	18	11,362	0.16%
2018/12/17	3	7.50	3	7.47	7.45	0	11,321	0.00%
2018/12/14	35	7.52	19	7.55	7.50	16	11,320	0.14%
2018/12/13	21	7.66	12	7.59	7.52	9	11,287	0.08%
2018/12/12	6	8.21	0	0.00	8.12	6	10,605	0.06%
2018/12/11	20	8.21	15	8.19	8.29	5	10,664	0.05%
2018/12/10	5	8.17	0	0.00	8.13	5	10,553	0.05%
2018/12/06	77	7.93	95	7.96	7.99	-18	10,188	-0.18%
2018/12/05	10	8.11	126	8.07	8.14	-116	10,013	-1.16%	大賣/鉅額交易
2018/12/04	21	8.14	43	8.20	8.20	-22	9,988	-0.22%
2018/12/03	7	8.00	13	8.00	8.04	-6	9,836	-0.06%
2018/11/30	2	7.81	10	7.86	7.86	-8	9,691	-0.08%
2018/11/29	3	7.70	10	7.72	7.70	-7	9,638	-0.07%
2018/11/26	12	7.53	5.4	7.63	7.55	6.6	9,548	0.07%
2018/11/22	2	7.41	0	0.00	7.25	2	9,483	0.02%
2018/11/20	0	0.00	1	7.23	7.23	-1	9,322	-0.01%
2018/11/19	0	0.00	1	7.18	7.19	-1	9,304	-0.01%
2018/11/16	1	7.11	0	0.00	7.15	1	9,350	0.01%
2018/11/13	0	0.00	0	7.00	7.03	0	9,418	0.00%
2018/11/12	0	0.00	0	7.10	7.09	0	9,455	0.00%
2018/11/05	1	7.08	0	0.00	7.05	1	9,748	0.01%
2018/11/02	1	7.04	1	7.15	7.21	0	9,652	0.00%
2018/11/01	4	7.03	1	7.00	7.03	3	9,665	0.03%
2018/10/31	1	6.92	0	0.00	7.01	1	9,652	0.01%
2018/10/29	0	0.00	2	6.88	6.93	-2	9,551	-0.02%
2018/10/26	18	6.80	0	0.00	6.82	18	9,147	0.20%
2018/10/25	10	6.86	0	0.00	6.80	10	9,128	0.11%
2018/10/24	5	7.10	0	0.00	7.10	5	8,960	0.06%
2018/10/23	0	0.00	0	7.16	7.16	0	8,916	0.00%
2018/10/17	4	7.51	1	7.62	7.47	3	8,701	0.03%
2018/10/15	1	7.68	0	0.00	7.66	1	8,824	0.01%
2018/10/11	5	7.62	159	7.53	7.48	-154	9,183	-1.68%	大賣/鉅額交易
2018/10/09	4	8.14	464	8.11	8.10	-460	9,074	-5.07%	大賣/鉅額交易
2018/10/08	10	8.23	0	0.00	8.21	10	8,964	0.11%
2018/10/05	66	8.32	0	0.00	8.19	66	9,038	0.73%
2018/10/04	88	8.52	22	8.67	8.46	66	8,728	0.76%
2018/10/03	0	0.00	8	8.62	8.58	-8	8,530	-0.09%
2018/10/02	25	8.47	0	0.00	8.47	25	8,335	0.30%
2018/10/01	130	8.58	3	8.64	8.51	127	8,256	1.54%	大買/鉅額交易
2018/09/28	0	0.00	1	8.43	8.40	-1	8,133	-0.01%
2018/09/27	210	8.50	161	8.59	8.50	49	8,016	0.61%	大買/大賣/
2018/09/26	122	8.57	464	8.36	8.64	-342	7,748	-4.41%	大買/大賣/鉅額交易
2018/09/25	2	8.18	1,150	8.27	8.30	-1,148	7,072	-16.23%	大賣/鉅額交易
2018/09/21	4	8.19	0	0.00	8.18	4	7,023	0.06%
2018/09/20	24	8.20	0	0.00	8.19	24	6,973	0.34%
2018/09/19	1	8.22	1	8.26	8.21	0	7,076	0.00%
2018/09/18	35	8.21	6.8	8.25	8.21	28.2	7,072	0.40%
2018/09/17	3	8.38	220	8.27	8.25	-217	7,087	-3.06%	大賣/鉅額交易
2018/09/13	2	8.04	0	0.00	8.10	2	6,992	0.03%
2018/09/07	10	8.13	15	8.20	8.13	-5	7,424	-0.07%
2018/09/06	4	8.19	0	0.00	8.18	4	7,644	0.05%
2018/09/05	16	8.33	520	8.29	8.23	-504	7,897	-6.38%	大賣/鉅額交易
2018/09/04	5	8.37	0	0.00	8.38	5	8,059	0.06%
2018/09/03	340	8.38	1	8.39	8.41	339	8,329	4.07%	大買/鉅額交易
2018/08/30	0	0.00	1	8.32	8.28	-1	10,720	-0.01%
2018/08/29	2	8.24	0	0.00	8.25	2	10,681	0.02%
2018/08/28	0	0.00	2	8.19	8.17	-2	10,558	-0.02%
2018/08/17	0	0.00	50	8.01	7.95	-50	10,898	-0.46%
2018/08/15	0	0.00	1	7.89	7.89	-1	10,872	-0.01%
2018/08/13	2	7.95	1	7.96	8.00	1	10,827	0.01%
2018/08/08	18	8.23	8	8.22	8.17	10	11,197	0.09%
2018/08/01	2	8.20	0	0.00	8.20	2	11,162	0.02%
2018/07/25	0	0.00	4	8.17	8.16	-4	10,983	-0.04%
2018/07/23	3	8.21	0	0.00	8.18	3	10,944	0.03%
2018/07/20	0	0.00	5	8.30	8.12	-5	10,870	-0.05%
2018/07/19	24	8.24	19	8.24	8.27	5	10,687	0.05%
2018/07/18	3	8.32	12	8.20	8.22	-9	10,370	-0.09%
2018/07/17	118	8.17	3	8.26	8.05	115	10,052	1.14%	大買/鉅額交易
2018/07/16	100	8.11	0	0.00	8.07	100	9,855	1.01%
2018/07/13	1	8.16	1	8.25	8.15	0	9,819	0.00%
2018/07/12	0	0.00	1	7.97	7.93	-1	9,703	-0.01%
2018/07/11	3	7.90	7	7.90	7.87	-4	9,810	-0.04%
2018/07/09	2	7.88	0	0.00	7.90	2	9,918	0.02%
2018/07/06	1	7.80	4	7.78	7.80	-3	9,904	-0.03%
2018/07/05	0	0.00	5	8.01	7.94	-5	9,806	-0.05%
2018/06/29	112	8.43	6	8.41	8.44	106	10,225	1.04%	大買/鉅額交易
2018/06/28	201	8.41	0	0.00	8.39	201	10,246	1.96%	大買/鉅額交易
2018/06/26	6	8.31	0	0.00	8.36	6	10,328	0.06%
2018/06/25	4	8.36	0	0.00	8.35	4	10,326	0.04%
2018/06/21	3	8.69	3	8.53	8.54	0	10,704	0.00%
2018/06/20	1	8.37	0	0.00	8.42	1	10,683	0.01%
2018/06/19	3	8.54	0	0.00	8.49	3	11,333	0.03%
2018/06/15	0	0.00	1	8.56	8.61	-1	11,238	-0.01%
2018/06/14	12	8.65	14	8.66	8.47	-2	11,222	-0.02%
2018/06/13	1,722	8.60	650	8.51	8.47	1,072	10,993	9.75%	大買/大賣/鉅額交易
2018/06/12	907	8.65	988	8.75	8.64	-81	10,771	-0.75%	大買/大賣/
2018/06/11	312	8.89	141	8.77	8.73	171	10,531	1.62%	大買/大賣/鉅額交易
2018/06/08	380	9.28	46	9.07	8.92	334	10,175	3.28%	大買/鉅額交易
2018/06/07	43	8.41	32	8.68	8.87	11	8,713	0.13%
2018/06/06	214	8.05	223	8.09	8.07	-9	7,642	-0.12%	大買/大賣/
2018/06/05	86	8.02	0	0.00	8.01	86	7,577	1.13%
2018/06/04	0	0.00	15	8.05	8.05	-15	7,551	-0.20%
2018/05/25	1	8.02	150	8.20	8.09	-149	7,156	-2.08%	大賣/鉅額交易
2018/05/24	0	0.00	10	8.04	8.04	-10	7,052	-0.14%
2018/05/18	698	8.15	10	8.20	8.06	688	7,109	9.68%	大買/鉅額交易
2018/05/17	0	0.00	16	8.04	8.01	-16	7,002	-0.23%
2018/05/16	151	8.09	40	8.04	8.05	111	6,901	1.61%	大買/鉅額交易
2018/05/15	0	0.00	5	7.79	7.86	-5	6,949	-0.07%
2018/05/14	15	7.67	0	0.00	7.67	15	7,059	0.21%
2018/05/11	0	0.00	3	7.65	7.65	-3	7,123	-0.04%
2018/05/10	17	7.65	0	0.00	7.66	17	7,103	0.24%
2018/05/09	3	7.60	0	0.00	7.60	3	7,041	0.04%
2018/05/04	7	7.59	10	7.61	7.56	-3	7,139	-0.04%
2018/05/03	3	7.54	0	0.00	7.54	3	7,174	0.04%
2018/05/02	6	7.60	0	0.00	7.65	6	7,310	0.08%
2018/04/27	5	7.45	0	0.00	7.44	5	7,440	0.07%
2018/04/26	7	7.51	5	7.41	7.41	2	7,619	0.03%
2018/04/25	0	0.00	1	7.56	7.55	-1	7,795	-0.01%
2018/04/24	0	0.00	6	7.58	7.55	-6	7,887	-0.08%
2018/04/23	5	7.60	0	0.00	7.69	5	7,900	0.06%
2018/04/20	3	7.60	0	0.00	7.60	3	7,952	0.04%
2018/04/19	0	7.63	0	0.00	7.64	0	7,971	0.00%
2018/04/18	2	7.61	0	0.00	7.56	2	8,082	0.02%
2018/04/17	0	0.00	16	7.72	7.56	-16	8,184	-0.20%
2018/04/12	0	0.00	1	7.85	7.91	-1	8,519	-0.01%
2018/04/10	0	0.00	3	7.94	7.85	-3	8,623	-0.03%
2018/04/09	0	0.00	7	8.13	7.92	-7	8,635	-0.08%
2018/04/03	0	0.00	38	8.14	8.10	-38	8,562	-0.44%
2018/04/02	41	8.09	1	8.03	8.21	40	8,524	0.47%
2018/03/31	0	0.00	72	8.00	8.00	-72	8,242	-0.87%
2018/03/30	76	8.12	29	8.06	8.00	47	8,262	0.57%
2018/03/29	126	7.96	207	7.91	8.02	-81	8,349	-0.97%	大買/大賣/
2018/03/28	6	7.89	113	7.96	7.90	-107	8,798	-1.22%	大賣/鉅額交易
2018/03/27	177	8.18	83	8.14	8.04	94	9,280	1.01%	大買/
2018/03/26	155	8.01	6	7.97	7.98	149	9,156	1.63%	大買/鉅額交易
2018/03/23	6	7.92	1	7.80	7.83	5	9,115	0.05%
2018/03/22	28	8.05	123	7.93	8.00	-95	9,121	-1.04%	大賣/
2018/03/20	0	0.00	4	7.58	7.54	-4	8,489	-0.05%
2018/03/19	4	7.49	0	0.00	7.48	4	8,517	0.05%
2018/03/15	4	7.66	0	0.00	7.63	4	8,769	0.05%
2018/03/13	6	7.58	0	0.00	7.58	6	9,352	0.06%
2018/03/09	12	7.39	0	0.00	7.37	12	9,666	0.12%
2018/03/08	0	0.00	0	7.33	7.39	0	9,840	0.00%
2018/03/07	3	7.34	0	0.00	7.33	3	10,000	0.03%
2018/03/02	0	0.00	1	7.48	7.46	-1	12,394	-0.01%
2018/03/01	10	7.51	32	7.48	7.53	-22	12,874	-0.17%
2018/02/27	15	7.56	2	7.56	7.53	13	13,039	0.10%
2018/02/26	13	7.66	32	7.69	7.63	-19	13,009	-0.15%
2018/02/23	35	7.60	89	7.55	7.63	-54	13,066	-0.41%
2018/02/22	80	7.47	20	7.43	7.48	60	13,209	0.45%
2018/02/21	4	7.50	0	7.42	7.45	4	13,403	0.03%
2018/02/12	16	7.33	0	0.00	7.36	16	13,358	0.12%
2018/02/09	0	0.00	2	7.05	7.23	-2	13,289	-0.02%
2018/02/08	0	0.00	0	7.33	7.30	0	13,227	0.00%
2018/02/07	10	7.38	0	0.00	7.35	10	13,237	0.08%
2018/02/06	15	7.09	72	7.12	7.10	-57	12,958	-0.44%
2018/02/05	6	7.55	1	7.65	7.55	5	12,829	0.04%
2018/02/02	0.4	7.76	0	0.00	7.76	0.4	12,752	0.00%
2018/02/01	15	7.83	0	0.00	7.80	15	12,806	0.12%
2018/01/31	12	7.74	0	0.00	7.80	12	12,817	0.09%
2018/01/30	0	0.00	1	7.78	7.78	-1	12,816	-0.01%
2018/01/29	2	7.78	1	7.80	7.78	1	12,873	0.01%
2018/01/26	7	7.84	6	7.87	7.81	1	12,826	0.01%
2018/01/25	10	7.96	0	0.00	7.86	10	12,795	0.08%
2018/01/24	8	7.79	37	7.78	7.79	-29	12,664	-0.23%
2018/01/23	53	7.90	0	0.00	7.84	53	12,586	0.42%
2018/01/22	9.2	7.85	3	7.88	7.85	6.2	12,576	0.05%
2018/01/19	4.1	7.95	9	7.96	7.96	-4.9	12,690	-0.04%
2018/01/17	22	8.16	39	8.19	8.15	-17	12,403	-0.14%
2018/01/16	50.3	8.22	2	8.19	8.18	48.3	12,370	0.39%
2018/01/15	23	8.14	1	8.14	8.14	22	12,409	0.18%
2018/01/12	12	8.12	47	8.12	8.10	-35	12,611	-0.28%
2018/01/11	40	8.17	200	8.13	8.10	-160	12,525	-1.28%	大賣/鉅額交易
2018/01/10	209	8.24	50	8.18	8.21	159	12,433	1.28%	大買/鉅額交易
2018/01/09	45	8.22	180	8.14	8.16	-135	12,092	-1.12%	大賣/鉅額交易
2018/01/08	199	8.19	19	8.19	8.16	180	12,073	1.49%	大買/鉅額交易
2018/01/05	0	0.00	37	8.08	8.09	-37	11,977	-0.31%
2018/01/04	1	8.17	123	8.19	8.15	-122	11,951	-1.02%	大賣/鉅額交易
2018/01/03	95	8.24	27	8.28	8.17	68	12,108	0.56%
2018/01/02	45	8.17	0	0.00	8.17	45	12,291	0.37%