中工 (2515)-元大-員林中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
16.85
漲跌
▲0.15
漲幅
+0.90%
成交量
188,129張
產業
上市營建類股
403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-員林中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

元大-員林中山券商分點個股進出
元大-員林中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
2024/04/23	163	16.60	112.1	16.50	16.85	50.9	44,270	0.11%	大買/大賣/
2024/04/22	184.8	17.70	137	18.10	16.70	47.8	41,457	0.12%	大買/大賣/
2024/04/19	269.6	17.01	181	16.98	17.45	88.6	35,762	0.25%	大買/大賣/
2024/04/18	156	16.19	184	16.19	16.80	-28	30,884	-0.09%	大買/大賣/
2024/04/17	0.2	15.30	0	0.00	15.30	0.2	28,301	0.00%
2024/04/16	45.1	15.31	11	15.43	15.15	34.1	28,186	0.12%
2024/04/15	18	15.79	19	15.88	15.85	-1	27,466	0.00%
2024/04/12	37	15.90	34	15.98	16.00	3	27,152	0.01%
2024/04/11	80	15.87	44.5	15.94	15.90	35.5	27,137	0.13%
2024/04/10	71	16.69	18	16.22	16.00	53	26,713	0.20%
2024/04/09	24.5	16.32	78	16.41	16.60	-53.5	25,244	-0.21%
2024/04/08	108.1	16.07	70	15.98	16.05	38.1	24,516	0.16%	大買/
2024/04/03	61.1	15.97	50	16.01	15.85	11.1	24,017	0.05%
2024/04/02	103	15.29	102.2	15.21	15.95	0.9	22,330	0.00%	大買/大賣/
2024/04/01	97.1	14.35	111	14.40	14.50	-13.9	20,735	-0.07%	大賣/
2024/03/29	0	0.00	12	13.99	14.15	-12	20,935	-0.06%
2024/03/28	18.1	14.34	6	14.25	14.10	12.1	21,398	0.06%
2024/03/27	153	14.04	174	14.07	14.10	-21	22,234	-0.09%	大買/大賣/
2024/03/26	24	13.30	60	13.33	13.25	-36	23,712	-0.15%
2024/03/25	61	13.35	70	13.35	13.25	-9	26,259	-0.03%
2024/03/22	40	13.15	56	13.15	13.15	-16	27,720	-0.06%
2024/03/21	70	13.00	70	13.04	13.15	0	27,945	0.00%
2024/03/20	81	12.92	75	12.98	12.90	6	28,800	0.02%
2024/03/19	149	13.25	141	13.24	13.00	8	29,893	0.03%	大買/大賣/
2024/03/18	72	12.82	84	12.76	13.00	-12	30,791	-0.04%
2024/03/15	30	12.32	20	12.35	12.35	10	30,495	0.03%
2024/03/14	40	12.41	43.4	12.47	12.40	-3.4	30,438	-0.01%
2024/03/13	70	12.51	70	12.56	12.45	0	30,265	0.00%
2024/03/12	31	12.68	21	12.74	12.65	10	30,117	0.03%
2024/03/11	51	12.61	50	12.65	12.65	1	30,251	0.00%
2024/03/08	70	12.61	20	12.83	12.65	50	30,362	0.16%
2024/03/07	169	12.92	115	12.92	12.85	54	30,125	0.18%	大買/大賣/
2024/03/06	166.1	12.76	169	12.77	12.80	-2.9	29,285	-0.01%	大買/大賣/
2024/03/05	21	12.37	25	12.31	12.35	-4	28,783	-0.01%
2024/03/04	12.1	12.29	10	12.25	12.25	2.1	28,766	0.01%
2024/03/01	20	12.33	20	12.28	12.30	0	28,842	0.00%
2024/02/29	20.9	12.25	20	12.20	12.20	0.9	28,864	0.00%
2024/02/27	32	12.15	30	12.20	12.20	2	28,906	0.01%
2024/02/26	51	12.10	51	12.15	12.10	0	28,985	0.00%
2024/02/23	35	12.28	43	12.32	12.15	-8	29,023	-0.03%
2024/02/22	15	12.40	20	12.40	12.35	-5	28,860	-0.02%
2024/02/21	69	12.68	40	12.79	12.45	29	28,754	0.10%
2024/02/20	72	12.53	98	12.49	12.65	-26	28,512	-0.09%
2024/02/19	65.3	12.02	32.7	12.13	12.35	32.6	28,234	0.12%
2024/02/16	60	12.78	60	12.75	12.65	0	27,363	0.00%
2024/02/15	74.1	12.74	70	12.65	12.75	4.1	27,067	0.02%
2024/02/05	10	12.40	20	12.39	12.35	-10	26,921	-0.04%
2024/02/02	23	12.37	11	12.34	12.40	12	26,960	0.04%
2024/02/01	10	12.35	20	12.35	12.35	-10	27,142	-0.04%
2024/01/31	28	12.35	10	12.45	12.30	18	27,368	0.07%
2024/01/30	42	12.42	17	12.49	12.40	25	28,043	0.09%
2024/01/29	48	12.48	91	12.52	12.50	-43	28,175	-0.15%
2024/01/26	11	12.40	44	12.38	12.35	-33	28,186	-0.12%
2024/01/25	111	12.41	10	12.58	12.35	101	28,249	0.36%	大買/鉅額交易
2024/01/24	30	12.53	110	12.50	12.50	-80	28,289	-0.28%	大賣/
2024/01/23	11	12.60	11	12.60	12.60	0	28,540	0.00%
2024/01/22	18	12.53	10	12.60	12.55	8	28,702	0.03%
2024/01/18	2	12.38	0	0.00	12.40	2	28,909	0.01%
2024/01/17	20	12.40	22	12.35	12.35	-2	29,536	-0.01%
2024/01/16	20	12.60	21	12.66	12.55	-1	29,497	0.00%
2024/01/15	13	12.94	11.5	12.77	12.90	1.6	29,638	0.01%
2024/01/12	88	13.08	40	13.16	12.85	48	29,921	0.16%
2024/01/11	30	12.95	20.5	13.00	12.95	9.6	30,023	0.03%
2024/01/10	31	13.02	30	13.00	13.00	1	30,465	0.00%
2024/01/09	22.3	13.37	25	13.40	13.30	-2.7	31,549	-0.01%
2024/01/08	46.7	13.49	145	13.56	13.50	-98.3	33,909	-0.29%	大賣/
2024/01/05	182	13.45	72	13.48	13.45	110	34,337	0.32%	大買/鉅額交易
2024/01/04	116	13.21	118	13.24	13.25	-2	33,995	-0.01%	大買/大賣/
2024/01/03	24.5	13.39	12	13.29	13.35	12.5	33,950	0.04%
2024/01/02	53.5	13.45	65	13.33	13.50	-11.5	33,608	-0.03%
2023/12/29	25.5	13.63	24.9	13.59	13.30	0.6	33,103	0.00%
2023/12/28	9.5	13.32	34	13.30	13.30	-24.5	32,475	-0.08%
2023/12/27	69	13.52	41	13.55	13.35	28	32,331	0.09%
2023/12/26	112	13.34	66	13.40	13.30	46	31,976	0.14%	大買/
2023/12/25	64	13.79	65	13.79	13.50	-1	31,396	0.00%
2023/12/22	48	13.96	30	13.83	13.65	18	30,835	0.06%
2023/12/21	323.9	14.16	431	14.11	14.25	-107.1	29,300	-0.37%	大買/大賣/鉅額交易
2023/12/20	354	12.81	395	12.81	13.40	-41	26,328	-0.16%	大買/大賣/
2023/12/19	290.6	12.31	307	12.30	12.50	-16.4	23,347	-0.07%	大買/大賣/
2023/12/18	60.3	12.08	50	12.13	12.00	10.3	21,634	0.05%
2023/12/15	175	12.19	247	12.23	12.20	-72	21,265	-0.34%	大買/大賣/
2023/12/14	138	11.99	148	12.00	11.90	-10	20,182	-0.05%	大買/大賣/
2023/12/13	192	11.82	269	11.79	11.90	-77	18,847	-0.41%	大買/大賣/
2023/12/12	30	11.25	21	11.30	11.20	9	17,084	0.05%
2023/12/11	36	11.20	21	11.20	11.20	15	17,000	0.09%
2023/12/08	11.2	11.07	100	11.15	11.05	-88.8	16,888	-0.53%
2023/12/07	17.2	11.23	0	0.00	11.10	17.2	16,815	0.10%
2023/12/06	141	11.35	142	11.38	11.30	-1	16,755	-0.01%	大買/大賣/
2023/12/05	31.1	11.06	31	11.05	11.05	0.1	16,510	0.00%
2023/12/04	15.2	11.15	10	11.20	11.15	5.2	16,371	0.03%
2023/12/01	22.3	11.17	30	11.22	11.20	-7.7	16,264	-0.05%
2023/11/30	50	11.18	30	11.22	11.15	20	16,280	0.12%
2023/11/29	10	11.20	25	11.20	11.15	-15	16,185	-0.09%
2023/11/28	21	11.25	30	11.28	11.25	-9	16,196	-0.06%
2023/11/27	30	11.20	30	11.25	11.15	0	16,083	0.00%
2023/11/24	56.2	11.42	40	11.48	11.25	16.2	15,994	0.10%
2023/11/22	20	11.40	20	11.45	11.40	0	15,609	0.00%
2023/11/21	30.1	11.33	26.6	11.35	11.35	3.5	15,480	0.02%
2023/11/20	31	11.32	30	11.37	11.25	1	15,397	0.01%
2023/11/17	73.1	11.26	40	11.30	11.25	33.1	15,328	0.22%
2023/11/16	20	11.35	30	11.38	11.40	-10	15,237	-0.07%
2023/11/15	88.2	11.29	20	11.30	11.30	68.2	15,187	0.45%
2023/11/14	11.2	11.34	10	11.40	11.25	1.2	15,093	0.01%
2023/11/13	27.1	11.49	0	0.00	11.40	27.1	14,989	0.18%
2023/11/10	20	11.60	20	11.65	11.60	0	14,931	0.00%
2023/11/09	60	11.42	60	11.44	11.40	0	14,957	0.00%
2023/11/08	11.3	11.79	21	11.75	11.60	-9.7	14,866	-0.07%
2023/11/07	91.2	12.02	198	12.01	11.85	-106.8	14,658	-0.73%	大賣/鉅額交易
2023/11/06	10.2	11.80	16	11.81	11.80	-5.8	14,042	-0.04%
2023/11/03	0	0.00	10	11.75	11.80	-10	13,907	-0.07%
2023/11/02	30	11.72	48	11.75	11.75	-18	13,830	-0.13%
2023/11/01	10.3	11.60	23	11.67	11.65	-12.7	13,752	-0.09%
2023/10/31	35	11.78	115.1	11.85	11.70	-80.1	13,695	-0.58%	大賣/
2023/10/30	76	11.72	63	11.77	11.75	13	13,471	0.10%
2023/10/27	3	11.72	0	0.00	11.70	3	13,285	0.02%
2023/10/26	11	11.79	10	11.85	11.70	1	13,200	0.01%
2023/10/25	42	11.95	165	11.97	11.95	-123	12,951	-0.95%	大賣/鉅額交易
2023/10/24	60	11.60	70	11.66	11.65	-10	12,296	-0.08%
2023/10/23	197	11.57	78	11.59	11.60	119	12,194	0.98%	大買/鉅額交易
2023/10/20	66	11.26	56	11.32	11.35	10	11,877	0.08%
2023/10/19	66	11.60	60	11.61	11.60	6	11,685	0.05%
2023/10/18	70	11.56	63	11.52	11.65	7	11,544	0.06%
2023/10/17	237	11.78	158	11.72	11.85	79	11,463	0.69%	大買/大賣/
2023/10/16	95	11.80	160	11.77	11.50	-65	10,271	-0.63%	大賣/
2023/10/13	96	11.15	16.2	11.15	11.15	79.8	8,274	0.96%
2023/10/11	0.6	10.05	0	0.00	10.05	0.6	7,984	0.01%
2023/10/06	0.2	10.35	0	0.00	10.35	0.2	7,902	0.00%
2023/10/05	0.2	10.35	0	0.00	10.35	0.2	7,987	0.00%
2023/10/04	10.3	10.50	10	10.55	10.40	0.3	8,263	0.00%
2023/10/03	10.4	10.70	0	0.00	10.65	10.4	8,435	0.12%
2023/10/02	1.2	10.79	0	0.00	10.70	1.2	8,479	0.01%
2023/09/28	20.1	10.87	20	10.80	10.85	0.1	8,486	0.00%
2023/09/27	23	10.82	130	10.84	10.70	-107	8,568	-1.25%	大賣/鉅額交易
2023/09/26	168	10.60	56	10.62	10.65	112	8,654	1.29%	大買/鉅額交易
2023/09/25	30.3	10.51	37	10.49	10.55	-6.7	8,588	-0.08%
2023/09/21	0.4	10.13	0	0.00	10.15	0.4	8,489	0.00%
2023/09/20	10.3	10.25	10	10.30	10.15	0.3	8,516	0.00%
2023/09/19	10	10.25	10	10.30	10.25	0	8,756	0.00%
2023/09/18	0	0.00	5	10.20	10.25	-5	8,775	-0.06%
2023/09/14	10.2	10.10	10	10.15	10.15	0.2	9,090	0.00%
2023/09/13	0.2	10.10	10	10.15	10.20	-9.8	9,227	-0.11%
2023/09/12	0.2	10.10	3	10.05	10.10	-2.8	9,427	-0.03%
2023/09/11	20.4	10.20	0	0.00	10.10	20.4	9,656	0.21%
2023/09/08	12	10.12	12	10.15	10.15	0	9,926	0.00%
2023/09/07	0	0.00	12	10.15	10.15	-12	10,449	-0.11%
2023/09/05	10	10.30	0	0.00	10.30	10	11,595	0.09%
2023/09/04	1	10.30	10	10.25	10.25	-9	11,916	-0.08%
2023/09/01	2	10.25	2	10.25	10.25	0	12,849	0.00%
2023/08/30	0	0.00	8	10.00	10.00	-8	14,946	-0.05%
2023/08/29	0	0.00	0	9.95	9.96	0	15,759	0.00%
2023/08/28	3	9.94	5	9.93	9.93	-2	17,421	-0.01%
2023/08/25	3	9.93	0	0.00	9.94	3	19,333	0.02%
2023/08/17	0	0.00	2	10.00	10.05	-2	19,946	-0.01%
2023/08/14	20	9.78	1	9.76	9.73	19	20,272	0.09%
2023/08/11	1	9.99	0	0.00	10.05	1	20,223	0.00%
2023/08/10	0	0.00	3	10.00	9.98	-3	20,361	-0.01%
2023/08/08	0	0.00	2	10.25	10.20	-2	20,371	-0.01%
2023/08/04	1	10.20	0	0.00	10.25	1	20,669	0.00%
2023/08/02	0	0.00	12	10.15	10.10	-12	20,711	-0.06%
2023/08/01	5	10.10	0	0.00	10.10	5	20,679	0.02%
2023/07/31	5.5	10.10	0	0.00	10.05	5.5	20,887	0.03%
2023/07/28	9.2	10.05	0	0.00	10.00	9.2	20,896	0.04%
2023/07/27	0.2	10.08	1	10.05	10.05	-0.8	20,931	0.00%
2023/07/26	0.2	9.91	0	0.00	9.85	0.2	20,931	0.00%
2023/07/25	1	9.90	0	0.00	9.90	1	21,056	0.00%
2023/07/24	59	9.95	0	0.00	9.92	59	21,084	0.28%
2023/07/21	13	10.15	37	10.14	10.10	-24	21,144	-0.11%
2023/07/20	27	10.56	20	10.68	10.40	7	21,338	0.03%
2023/07/19	3	11.10	0	0.00	11.10	3	21,033	0.01%
2023/07/18	22	11.28	12	11.39	11.05	10	21,439	0.05%
2023/07/17	12	11.35	13	11.30	11.40	-1	21,357	0.00%
2023/07/14	21	11.25	22	11.30	11.25	-1	21,842	0.00%
2023/07/13	20	11.25	18	11.28	11.20	2	22,637	0.01%
2023/07/12	38	11.28	30	11.35	11.25	8	23,698	0.03%
2023/07/11	40	11.39	59	11.37	11.40	-19	25,030	-0.08%
2023/07/10	21	11.20	20	11.25	11.15	1	27,997	0.00%
2023/07/07	12	11.19	0	0.00	11.15	12	28,977	0.04%
2023/07/06	31.1	11.26	35	11.28	11.30	-3.9	29,222	-0.01%
2023/07/05	22	11.33	19	11.37	11.30	3	29,110	0.01%
2023/07/04	33	11.20	30	11.27	11.10	3	28,899	0.01%
2023/07/03	12	11.21	26.4	11.24	11.20	-14.4	28,571	-0.05%
2023/06/29	0	0.00	10.1	11.05	11.10	-10.1	28,513	-0.04%
2023/06/28	20	10.95	27	10.99	10.95	-7	28,445	-0.02%
2023/06/27	39	10.99	12	11.08	10.95	27	28,408	0.10%
2023/06/26	20	11.20	10	11.25	11.20	10	28,144	0.04%
2023/06/21	0	0.00	11	11.20	11.25	-11	28,099	-0.04%
2023/06/20	36.3	11.19	10.5	11.30	11.15	25.8	27,961	0.09%
2023/06/19	27	11.25	30	11.27	11.20	-3	27,838	-0.01%
2023/06/16	30	11.23	30	11.28	11.25	0	27,719	0.00%
2023/06/15	11.3	11.20	8	11.19	11.20	3.3	27,555	0.01%
2023/06/14	10	11.40	12	11.44	11.20	-2	27,349	-0.01%
2023/06/13	8	11.29	0	0.00	11.40	8	27,144	0.03%
2023/06/12	50.4	11.56	49	11.61	11.55	1.4	26,812	0.01%
2023/06/09	21	11.37	46	11.41	11.50	-25	26,535	-0.09%
2023/06/08	13.1	11.23	10	11.20	11.25	3.1	25,848	0.01%
2023/06/07	54	11.49	71	11.47	11.35	-17	25,447	-0.07%
2023/06/06	81	11.71	64	11.63	11.60	17	24,502	0.07%
2023/06/05	36	11.37	34	11.45	11.50	2	23,277	0.01%
2023/06/02	36	11.26	30	11.32	11.20	6	22,239	0.03%
2023/06/01	59	11.36	19	11.47	11.30	40	21,415	0.19%
2023/05/31	5	11.35	81	11.38	11.45	-76	19,741	-0.38%
2023/05/30	2	10.15	26	10.42	10.45	-24	17,801	-0.13%
2023/05/29	45	10.25	5	10.25	10.25	40	17,529	0.23%
2023/05/26	20.4	10.28	0	0.00	10.20	20.4	17,501	0.12%
2023/05/25	10.1	10.30	10	10.35	10.35	0.1	17,385	0.00%
2023/05/24	0.5	10.40	10	10.35	10.40	-9.5	17,345	-0.05%
2023/05/23	56	10.53	0	0.00	10.45	56	17,232	0.32%
2023/05/22	20	10.50	47	10.50	10.60	-27	17,093	-0.16%
2023/05/19	20	10.40	16	10.44	10.35	4	16,872	0.02%
2023/05/18	40	10.41	63	10.47	10.40	-23	16,782	-0.14%
2023/05/17	20	10.35	20	10.40	10.30	0	16,517	0.00%
2023/05/16	111	10.26	112	10.28	10.35	-1	16,373	-0.01%	大買/大賣/
2023/05/15	25	10.12	20.3	10.15	10.15	4.7	16,191	0.03%
2023/05/12	4	10.15	0	0.00	10.25	4	16,091	0.02%
2023/05/11	4	10.20	4	10.15	10.10	0	16,037	0.00%
2023/05/10	9	10.43	0	0.00	10.45	9	15,793	0.06%
2023/05/09	2	10.25	0	0.00	10.30	2	15,701	0.01%
2023/05/08	35	10.40	20	10.45	10.40	15	15,613	0.10%
2023/05/05	25	10.44	22	10.50	10.50	3	15,587	0.02%
2023/05/04	11	10.40	0	0.00	10.40	11	15,334	0.07%
2023/05/03	0	0.00	2	10.45	10.35	-2	15,248	-0.01%
2023/05/02	0.5	10.40	0	0.00	10.35	0.5	15,154	0.00%
2023/04/28	2.3	10.40	5	10.45	10.45	-2.8	15,050	-0.02%
2023/04/27	1	10.20	0	0.00	10.25	1	14,811	0.01%
2023/04/26	1	10.25	0	0.00	10.30	1	14,661	0.01%
2023/04/25	16.3	10.06	0	0.00	10.05	16.3	14,337	0.11%
2023/04/24	21	10.35	1	10.40	10.35	20	13,900	0.14%
2023/04/21	9	10.16	0	0.00	10.15	9	13,650	0.07%
2023/04/20	1	10.55	15	10.50	10.40	-14	12,939	-0.11%
2023/04/19	7	10.76	2	10.50	10.55	5	12,420	0.04%
2023/04/18	27	10.96	4	11.01	10.85	23	11,589	0.20%
2023/04/17	16	11.26	61	11.13	11.30	-45	10,708	-0.42%
2023/04/14	83	10.81	17	10.93	10.80	66	9,511	0.69%
2023/04/13	43.3	11.06	47	11.21	11.15	-3.7	8,058	-0.05%
2023/04/12	30	10.03	112.2	10.28	10.60	-82.2	4,749	-1.73%	大賣/
2023/04/11	1	9.63	5	9.65	9.65	-4	3,528	-0.11%
2023/04/10	0	0.00	3	9.25	9.26	-3	3,173	-0.09%
2023/04/06	1	9.27	0	0.00	9.26	1	3,132	0.03%
2023/03/30	3	9.19	1	9.21	9.22	2	2,984	0.07%
2023/03/29	0	0.00	0	9.14	9.17	0	2,909	0.00%
2023/03/28	0	0.00	1	9.09	9.10	-1	2,902	-0.03%
2023/03/20	0	0.00	10	9.15	9.18	-10	2,736	-0.37%
2023/03/17	10	9.08	0	0.00	9.10	10	2,702	0.37%
2023/03/16	1	9.03	0	0.00	9.01	1	2,713	0.04%
2023/03/15	3	9.13	0	0.00	9.07	3	2,623	0.11%
2023/03/14	2	9.05	4.2	9.00	8.94	-2.2	2,458	-0.09%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/06	0	0.00	0	8.82	8.84	0	2,309	0.00%
2023/03/03	0	0.00	0	8.78	8.79	0	2,306	0.00%
2023/02/23	10	8.80	0	0.00	8.79	10	2,235	0.45%
2023/02/13	0	0.00	5	8.53	8.57	-5	2,250	-0.22%
2023/02/03	0	0.00	5	8.55	8.60	-5	2,185	-0.23%
2023/02/01	0	0.00	20	8.48	8.48	-20	2,125	-0.94%
2023/01/31	2	8.38	0	0.00	8.38	2	2,102	0.10%
2023/01/16	0.7	8.25	0	0.00	8.23	0.7	2,140	0.03%
2023/01/12	0.3	8.30	0	0.00	8.30	0.3	2,373	0.01%
2022/12/12	0	0.00	5	8.43	8.43	-5	3,462	-0.14%
2022/12/05	0.5	8.38	0	0.00	8.32	0.5	3,520	0.01%
2022/12/02	1	8.39	0	0.00	8.34	1	3,532	0.03%
2022/11/18	5	8.09	0	0.00	8.09	5	3,588	0.14%
2022/11/15	0	0.00	23	8.20	8.23	-23	3,700	-0.62%
2022/11/14	0	0.00	0.1	8.20	8.23	-0.1	3,696	0.00%
2022/11/11	0.5	8.20	0	0.00	8.21	0.5	3,739	0.01%
2022/11/08	1	8.21	0	0.00	8.18	1	3,803	0.03%
2022/10/28	0	0.00	10	7.91	7.91	-10	3,850	-0.26%
2022/10/25	0.3	7.75	0	0.00	7.71	0.3	3,915	0.01%
2022/10/21	0	0.00	6	7.69	7.69	-6	3,904	-0.15%
2022/10/17	0.1	7.65	0	0.00	7.68	0.1	3,626	0.00%
2022/10/13	5.3	7.55	0	0.00	7.55	5.3	3,534	0.15%
2022/10/11	23	8.01	0	0.00	7.99	23	3,392	0.68%
2022/10/07	15	8.07	0	0.00	8.10	15	3,366	0.45%
2022/10/05	1.1	8.05	0	0.00	8.05	1.1	3,366	0.03%
2022/09/28	1	7.92	0	0.00	7.91	1	3,283	0.03%
2022/09/23	3	8.38	0	0.00	8.35	3	3,175	0.09%
2022/09/22	0.3	8.46	0	0.00	8.48	0.3	3,142	0.01%
2022/09/21	11	9.02	0	0.00	9.00	11	3,060	0.36%
2022/09/20	5	9.08	0	0.00	9.07	5	2,906	0.17%
2022/09/19	10	9.09	0	0.00	9.06	10	2,880	0.35%
2022/09/16	0	0.00	100	9.07	9.06	-100	2,855	-3.50%
2022/09/15	5	9.09	0	0.00	9.09	5	2,859	0.17%
2022/09/07	10	9.10	0	0.00	9.08	10	2,921	0.34%
2022/09/06	5	9.11	0	0.00	9.13	5	2,917	0.17%
2022/08/22	0	0.00	1	9.29	9.27	-1	2,924	-0.03%
2022/08/18	0	0.00	17	9.28	9.29	-17	2,923	-0.58%
2022/08/17	10	9.20	13	9.20	9.19	-3	2,880	-0.10%
2022/08/16	0	0.00	10	9.15	9.13	-10	2,865	-0.35%
2022/08/15	11	9.13	0	0.00	9.15	11	2,852	0.39%
2022/08/12	0	0.00	21	9.07	9.12	-21	2,824	-0.74%
2022/08/09	10.4	8.88	0	0.00	8.91	10.4	2,826	0.37%
2022/08/02	22	8.93	26	9.00	8.92	-4	3,001	-0.13%
2022/08/01	25	8.98	10	8.88	9.03	15	3,122	0.48%
2022/07/28	0	0.00	1	8.77	8.77	-1	3,124	-0.03%
2022/07/22	0	8.70	0	0.00	8.68	0	3,286	0.00%
2022/07/21	0.1	8.70	0	0.00	8.73	0.1	3,375	0.00%
2022/07/20	10.2	8.79	10	8.79	8.66	0.2	3,439	0.01%
2022/07/15	0.1	8.68	0	0.00	8.69	0.1	3,630	0.00%
2022/07/14	10	8.67	20	8.65	8.67	-10	3,710	-0.27%
2022/07/12	0.2	8.43	0	0.00	8.37	0.2	4,031	0.00%
2022/07/11	10	8.55	10	8.62	8.56	0	4,141	0.00%
2022/07/08	10.1	8.61	15	8.61	8.61	-4.9	4,448	-0.11%
2022/07/07	0.1	8.50	0	0.00	8.52	0.1	4,508	0.00%
2022/07/06	15.2	8.52	0	0.00	8.48	15.2	4,649	0.33%
2022/07/05	20.1	8.55	20	8.55	8.61	0.1	4,827	0.00%
2022/07/04	20.1	8.49	10	8.58	8.47	10.1	5,170	0.20%
2022/07/01	0.4	8.59	13	8.53	8.46	-12.6	5,674	-0.22%
2022/06/29	5	8.81	0	0.00	8.85	5	6,409	0.08%
2022/06/27	10	8.82	1	8.83	8.84	9	6,747	0.13%
2022/06/24	12	8.68	10	8.75	8.75	2	7,062	0.03%
2022/06/22	7	8.62	0	0.00	8.60	7	7,522	0.09%
2022/06/21	0	0.00	10	8.63	8.73	-10	7,737	-0.13%
2022/06/17	0	0.00	2	8.85	8.83	-2	8,829	-0.02%
2022/06/16	1	8.90	0	0.00	8.89	1	9,012	0.01%
2022/06/15	1	8.94	0	0.00	8.96	1	9,296	0.01%
2022/06/13	6	8.99	0	0.00	8.95	6	9,884	0.06%
2022/06/09	10	9.23	0	0.00	9.22	10	9,892	0.10%
2022/06/08	0	0.00	10	9.26	9.25	-10	9,907	-0.10%
2022/06/07	0	0.00	1	9.25	9.22	-1	9,938	-0.01%
2022/06/01	10	9.26	0	0.00	9.25	10	10,022	0.10%
2022/05/31	0	0.00	10	9.22	9.24	-10	9,973	-0.10%
2022/05/27	15	9.14	10	9.17	9.16	5	9,906	0.05%
2022/05/26	0	0.00	10	9.17	9.11	-10	9,917	-0.10%
2022/05/23	20	9.14	0	0.00	9.13	20	9,977	0.20%
2022/05/20	0	0.00	20	9.15	9.13	-20	10,016	-0.20%
2022/05/19	20	9.06	0	0.00	9.08	20	10,052	0.20%
2022/05/18	10	9.10	22	9.17	9.18	-12	10,045	-0.12%
2022/05/17	10	9.06	10	9.07	9.06	0	10,030	0.00%
2022/05/16	10	8.97	16	9.07	9.04	-6	10,037	-0.06%
2022/05/13	10	8.99	0	0.00	9.04	10	10,025	0.10%
2022/05/12	6	8.91	3	8.94	8.91	3	10,052	0.03%
2022/05/11	10	9.06	0	0.00	9.06	10	9,985	0.10%
2022/05/10	0	0.00	3	8.98	9.16	-3	9,968	-0.03%
2022/05/09	19	9.11	1	9.30	9.03	18	10,000	0.18%
2022/05/05	2	9.58	0	0.00	9.55	2	9,954	0.02%
2022/05/03	5	9.47	0	0.00	9.47	5	10,018	0.05%
2022/04/27	1	9.30	0	0.00	9.35	1	10,096	0.01%
2022/04/26	9	9.57	0	0.00	9.49	9	10,025	0.09%
2022/04/25	3	9.61	0	0.00	9.60	3	10,074	0.03%
2022/04/22	3	9.69	4	9.76	9.87	-1	10,211	-0.01%
2022/04/19	1	9.67	0	0.00	9.73	1	10,533	0.01%
2022/04/18	6	9.60	0	0.00	9.59	6	10,461	0.06%
2022/04/15	1	9.98	2	10.00	9.94	-1	10,222	-0.01%
2022/04/12	0	0.00	10	9.97	10.05	-10	9,793	-0.10%
2022/04/11	2	10.05	0	0.00	10.10	2	9,679	0.02%
2022/04/07	4	10.13	0	0.00	9.96	4	9,246	0.04%
2022/04/06	43	10.45	47	10.50	10.50	-4	8,898	-0.04%
2022/04/01	10	10.20	24.3	10.36	10.35	-14.3	8,592	-0.17%
2022/03/30	5	9.98	0	0.00	10.00	5	7,978	0.06%
2022/03/29	10.1	10.01	5	9.95	9.92	5.1	7,810	0.07%
2022/03/28	2	9.90	5	10.00	10.10	-3	7,491	-0.04%
2022/03/25	43	9.98	0	0.00	9.95	43	7,206	0.60%
2022/03/24	3	9.94	286	9.89	9.92	-283	6,972	-4.06%	大賣/鉅額交易
2022/03/23	14.2	10.00	8	9.89	9.84	6.2	6,748	0.09%
2022/03/22	6	9.73	15	9.81	9.93	-9	6,242	-0.14%
2022/03/18	0	0.00	15	9.29	9.43	-15	5,365	-0.28%
2022/03/17	0	0.00	11	9.23	9.21	-11	5,096	-0.22%
2022/03/16	1	9.20	21	9.21	9.16	-20	4,895	-0.41%
2022/03/14	0	0.00	2	9.00	9.04	-2	4,482	-0.04%
2022/03/08	2	8.68	0.2	8.70	8.62	1.8	4,394	0.04%
2022/03/03	0	0.00	1	8.95	8.94	-1	4,400	-0.02%
2022/03/01	0	0.00	6	8.90	8.95	-6	4,520	-0.13%
2022/02/25	7	8.80	0	0.00	8.82	7	4,520	0.15%
2022/02/24	2	8.80	0	0.00	8.82	2	4,541	0.04%
2022/02/22	30	8.99	0	0.00	8.97	30	4,553	0.66%
2022/02/21	70	9.05	0	0.00	9.06	70	4,643	1.51%
2022/02/17	2	9.00	0	0.00	9.01	2	4,684	0.04%
2022/02/14	3	9.06	0	0.00	9.02	3	4,875	0.06%
2022/02/11	3	9.09	0	0.00	9.11	3	5,013	0.06%
2022/02/08	1	9.09	0	0.00	9.09	1	6,118	0.02%
2022/02/07	2	8.84	0	0.00	8.97	2	6,221	0.03%
2022/01/26	2	8.81	0	0.00	8.77	2	6,277	0.03%
2022/01/25	1	8.72	0	0.00	8.80	1	6,280	0.02%
2022/01/24	1	8.88	2	8.79	8.88	-1	6,249	-0.02%
2022/01/21	3	9.08	0	0.00	8.96	3	6,188	0.05%
2022/01/17	6	9.33	0	0.00	9.14	6	5,960	0.10%
2022/01/14	1	9.09	0	0.00	9.19	1	5,781	0.02%
2022/01/13	1	9.11	15	9.18	9.18	-14	5,749	-0.24%
2022/01/12	0	0.00	12	8.97	9.05	-12	5,542	-0.22%
2022/01/11	15	8.93	0	0.00	8.92	15	5,476	0.27%
2022/01/05	0	0.00	10	9.03	8.99	-10	5,465	-0.18%
2022/01/04	0	0.00	2	8.94	8.95	-2	5,528	-0.04%
2021/12/30	2	9.10	1	9.10	9.06	1	5,507	0.02%
2021/12/29	16	9.05	0	0.00	9.07	16	5,467	0.29%
2021/12/16	16	8.80	0	0.00	8.81	16	5,501	0.29%
2021/12/10	0	0.00	2	8.81	8.79	-2	5,787	-0.03%
2021/12/06	0	0.00	5	8.78	8.79	-5	6,230	-0.08%
2021/11/26	5	8.88	0	0.00	8.88	5	6,453	0.08%
2021/11/24	0	0.00	1	9.01	9.03	-1	6,625	-0.02%
2021/11/22	0	0.00	10	9.08	9.08	-10	6,615	-0.15%
2021/11/19	0	0.00	3	9.11	9.12	-3	6,676	-0.04%
2021/11/18	1	9.13	7	9.13	9.12	-6	6,635	-0.09%
2021/11/17	1	9.02	7	8.97	9.00	-6	6,526	-0.09%
2021/11/16	2	9.00	0	0.00	8.95	2	6,510	0.03%
2021/11/15	58	9.01	0	0.00	8.94	58	6,501	0.89%
2021/11/12	5	9.09	0	0.00	9.08	5	6,443	0.08%
2021/11/11	0	0.00	2.3	9.18	9.09	-2.3	6,459	-0.03%
2021/11/10	117	9.20	16	9.24	9.13	101	6,443	1.57%	大買/鉅額交易
2021/11/09	22	9.13	51	9.09	9.07	-29	6,288	-0.46%
2021/11/08	69	9.20	0	0.00	9.15	69	6,103	1.13%
2021/11/05	110	9.38	21	9.25	9.39	89	5,776	1.54%	大買/
2021/11/04	10	9.05	6	9.01	9.01	4	5,229	0.08%
2021/11/03	10	8.80	10	8.89	8.91	0	5,085	0.00%
2021/11/01	0	0.00	12	8.87	8.88	-12	5,087	-0.24%
2021/10/28	10	8.80	0	0.00	8.83	10	5,142	0.19%
2021/10/25	0	0.00	5	8.74	8.76	-5	5,189	-0.10%
2021/10/22	1	8.84	0	0.00	8.83	1	5,213	0.02%
2021/10/15	0	0.00	10	8.62	8.58	-10	5,459	-0.18%
2021/10/12	0	0.00	12	8.62	8.57	-12	5,670	-0.21%
2021/10/06	6	8.41	0	0.00	8.25	6	5,905	0.10%
2021/09/29	0.4	8.65	0	0.00	8.63	0.4	6,200	0.01%
2021/09/27	6	8.67	0	0.00	8.70	6	6,439	0.09%
2021/09/15	0	0.00	25	9.12	9.08	-25	6,821	-0.37%
2021/09/14	10	9.15	20	9.18	9.08	-10	6,816	-0.15%
2021/09/13	20	9.09	100	9.07	9.11	-80	6,740	-1.19%
2021/09/10	1	8.95	0	0.00	8.96	1	6,525	0.02%
2021/09/08	0	0.00	112	8.89	8.83	-112	6,607	-1.70%	大賣/鉅額交易
2021/09/07	0	0.00	5	8.86	8.84	-5	6,627	-0.08%
2021/09/03	0	0.00	50	8.99	8.91	-50	6,667	-0.75%
2021/08/31	0	0.00	51	9.00	8.98	-51	6,581	-0.77%
2021/08/19	5	8.32	0	0.00	8.32	5	7,253	0.07%
2021/08/16	50	8.62	0	0.00	8.63	50	7,608	0.66%
2021/08/10	0	0.00	1	8.96	8.90	-1	8,251	-0.01%
2021/08/09	0	0.00	46	8.91	8.91	-46	8,716	-0.53%
2021/08/06	0	0.00	1	8.89	8.88	-1	8,959	-0.01%
2021/08/05	0	0.00	3	8.89	8.89	-3	9,344	-0.03%
2021/07/28	3	8.82	0	0.00	8.74	3	11,760	0.03%
2021/07/26	0	0.00	3	8.91	8.89	-3	13,105	-0.02%
2021/07/23	0	0.00	50	8.84	8.90	-50	14,266	-0.35%
2021/07/21	10	8.65	0	0.00	8.65	10	15,431	0.06%
2021/07/20	0	0.00	10	8.87	8.80	-10	16,210	-0.06%
2021/07/19	13	8.91	0	0.00	8.91	13	18,742	0.07%
2021/07/16	0	0.00	7	8.90	8.90	-7	21,815	-0.03%
2021/07/15	1	8.76	1	8.83	8.86	0	22,189	0.00%
2021/07/14	1	8.85	0	0.00	8.75	1	23,180	0.00%
2021/07/13	1	8.90	3	8.89	8.85	-2	23,790	-0.01%
2021/07/12	8	8.99	0	0.00	8.96	8	23,872	0.03%
2021/07/09	5	8.99	11	9.04	8.97	-6	24,263	-0.02%
2021/07/08	0	0.00	2	9.06	9.05	-2	24,433	-0.01%
2021/07/07	1.3	9.05	2	9.08	9.04	-0.8	24,871	0.00%
2021/07/06	0	0.00	5	9.04	9.06	-5	25,186	-0.02%
2021/07/02	0	0.00	3	9.02	9.01	-3	25,414	-0.01%
2021/07/01	5	9.12	0	0.00	9.00	5	25,368	0.02%
2021/06/29	90	8.94	10	8.93	8.90	80	25,170	0.32%
2021/06/28	12	8.99	0	0.00	8.99	12	25,123	0.05%
2021/06/25	245	9.09	0	0.00	9.03	245	25,133	0.97%	大買/鉅額交易
2021/06/24	36	9.15	0	0.00	9.14	36	25,110	0.14%
2021/06/21	5	8.91	0	0.00	8.89	5	25,125	0.02%
2021/06/18	13	9.03	10	9.04	9.02	3	25,169	0.01%
2021/06/15	0	0.00	2	9.04	9.07	-2	25,985	-0.01%
2021/06/10	10	9.02	10	9.00	8.98	0	26,001	0.00%
2021/06/07	2	9.19	6	9.12	9.06	-4	26,055	-0.02%
2021/06/04	16	9.31	16	9.39	9.20	0	25,989	0.00%
2021/06/03	33	9.38	30	9.37	9.36	3	25,963	0.01%
2021/06/02	13	9.17	2	9.17	9.18	11	25,793	0.04%
2021/06/01	1	9.01	0	0.00	9.04	1	25,615	0.00%
2021/05/31	10	9.05	10	9.01	9.00	0	25,654	0.00%
2021/05/28	20	8.99	21	9.02	9.01	-1	25,598	0.00%
2021/05/27	0	0.00	11	8.92	8.91	-11	25,503	-0.04%
2021/05/26	22	8.92	23	8.95	8.93	-1	25,520	0.00%
2021/05/25	20	9.05	25	9.06	8.93	-5	25,292	-0.02%
2021/05/24	13	8.96	0	0.00	8.96	13	25,310	0.05%
2021/05/19	7	8.74	4	8.84	8.88	3	25,292	0.01%
2021/05/18	0	0.00	10	8.51	8.77	-10	25,200	-0.04%
2021/05/17	12	8.20	17	8.40	8.04	-5	25,059	-0.02%
2021/05/14	22	8.87	7	8.95	8.92	15	24,531	0.06%
2021/05/13	11	8.97	0	0.00	8.95	11	24,282	0.05%
2021/05/12	11	9.42	8	9.77	9.15	3	23,904	0.01%
2021/05/11	44	10.01	1	10.15	10.05	43	23,032	0.19%
2021/05/10	1	10.40	37	10.37	10.45	-36	22,545	-0.16%
2021/05/07	7	10.31	14.9	10.25	10.25	-7.9	22,474	-0.03%
2021/05/06	19	10.39	27	10.23	10.20	-8	22,267	-0.04%
2021/05/05	3	10.32	4	10.23	10.15	-1	21,959	0.00%
2021/05/04	30	10.05	10	10.23	9.98	20	21,897	0.09%
2021/05/03	11	10.56	0	0.00	10.40	11	21,130	0.05%
2021/04/29	18	10.83	44	10.88	10.80	-26	20,756	-0.13%
2021/04/28	17	10.45	13	10.40	10.55	4	19,900	0.02%
2021/04/27	19	10.51	13	10.49	10.45	6	19,460	0.03%
2021/04/26	7	10.77	4	10.73	10.65	3	19,166	0.02%
2021/04/23	51	11.38	12	11.32	11.05	39	18,381	0.21%
2021/04/22	60	10.91	22	10.85	11.10	38	16,093	0.24%
2021/04/21	24	9.98	0	0.00	10.10	24	13,194	0.18%
2021/04/20	3	9.98	29	10.10	10.10	-26	12,851	-0.20%
2021/04/19	24	9.79	13	9.87	9.90	11	12,155	0.09%
2021/04/16	0	0.00	3	9.46	9.51	-3	11,828	-0.03%
2021/04/15	0	0.00	7	9.52	9.51	-7	11,929	-0.06%
2021/04/14	0	0.00	121	9.25	9.28	-121	11,754	-1.03%	大賣/鉅額交易
2021/04/13	0	0.00	2	9.45	9.18	-2	12,099	-0.02%
2021/04/12	11	9.24	204	9.28	9.32	-193	11,918	-1.62%	大賣/鉅額交易
2021/04/09	0	0.00	51	9.14	9.10	-51	12,116	-0.42%
2021/04/08	1	9.05	20	9.08	9.05	-19	12,404	-0.15%
2021/04/07	0	8.90	10	8.91	9.00	-10	13,048	-0.08%
2021/03/31	5	8.91	0	0.00	8.94	5	15,087	0.03%
2021/03/30	5	8.95	2	8.96	8.96	3	15,499	0.02%
2021/03/29	10	8.93	10	8.92	8.93	0	15,755	0.00%
2021/03/25	0	8.77	0	0.00	8.70	0	16,838	0.00%
2021/03/24	11	8.74	0	0.00	8.71	11	16,979	0.06%
2021/03/23	15	8.82	0	0.00	8.82	15	16,972	0.09%
2021/03/22	11	8.84	0	0.00	8.91	11	17,138	0.06%
2021/03/19	123	9.01	0	0.00	9.01	123	17,440	0.71%	大買/鉅額交易
2021/03/18	236	9.13	4	9.19	9.16	232	18,251	1.27%	大買/鉅額交易
2021/03/12	0	0.00	2	9.04	9.00	-2	19,372	-0.01%
2021/03/10	1	9.02	0	0.00	9.00	1	20,282	0.00%
2021/03/08	2	9.01	0	0.00	8.92	2	23,443	0.01%
2021/03/05	0	0.00	1	9.00	8.95	-1	26,014	0.00%
2021/03/04	0	0.00	1	9.03	9.01	-1	27,208	0.00%
2021/03/03	0	0.00	3	9.00	9.04	-3	27,421	-0.01%
2021/03/02	2	9.10	0	0.00	8.96	2	27,600	0.01%
2021/02/26	0	0.00	41	9.09	9.09	-41	27,636	-0.15%
2021/02/25	2	9.02	41	9.02	9.03	-39	27,640	-0.14%
2021/02/24	1	9.08	2	9.00	8.96	-1	27,639	0.00%
2021/02/23	14	9.13	0	0.00	9.13	14	27,486	0.05%
2021/02/22	0	9.03	2	9.00	9.01	-2	27,364	-0.01%
2021/02/18	10	8.85	10	8.97	9.01	0	27,282	0.00%
2021/02/17	3	8.75	12	8.87	8.91	-9	27,204	-0.03%
2021/02/05	0	0.00	2	8.57	8.57	-2	27,010	-0.01%
2021/02/04	0	0.00	2	8.63	8.63	-2	27,083	-0.01%
2021/02/02	0	0.00	5	8.57	8.57	-5	27,246	-0.02%
2021/02/01	0	0.00	4	8.47	8.47	-4	27,357	-0.01%
2021/01/29	8	8.44	19	8.43	8.34	-11	27,278	-0.04%
2021/01/28	28	8.66	17	8.68	8.64	11	27,095	0.04%
2021/01/27	74	8.82	10	8.87	8.80	64	27,005	0.24%
2021/01/26	3	8.92	11	8.82	8.80	-8	26,952	-0.03%
2021/01/25	5	8.94	15	8.92	8.99	-10	26,723	-0.04%
2021/01/22	10	9.00	10	8.99	8.94	0	26,656	0.00%
2021/01/21	27	9.25	27	9.26	9.04	0	26,503	0.00%
2021/01/20	9	9.01	0.1	8.92	8.97	8.9	26,179	0.03%
2021/01/19	28	9.24	21	9.30	9.20	7	25,958	0.03%
2021/01/18	25	8.98	25	9.00	8.98	0	25,545	0.00%
2021/01/15	17	9.10	10	9.20	9.08	7	25,420	0.03%
2021/01/14	13	9.15	10	9.20	9.14	3	25,126	0.01%
2021/01/13	11	9.29	0	0.00	9.29	11	24,880	0.04%
2021/01/12	17	9.34	10	9.33	9.25	7	24,771	0.03%
2021/01/11	12	9.72	30	9.64	9.51	-18	24,398	-0.07%
2021/01/08	20	9.86	0	0.00	9.78	20	24,098	0.08%
2021/01/07	10	9.85	11	9.95	9.94	-1	23,797	0.00%
2021/01/06	6	9.82	22.1	9.93	9.79	-16.1	23,490	-0.07%
2021/01/05	4	10.01	15	10.05	10.05	-11	22,877	-0.05%
2021/01/04	4.1	10.14	39	10.08	10.25	-34.9	22,612	-0.15%
2020/12/31	3	10.00	0	0.00	10.00	3	22,054	0.01%
2020/12/30	17	10.17	20	10.20	10.00	-3	21,622	-0.01%
2020/12/29	62	10.38	7	10.36	10.35	55	20,837	0.26%
2020/12/28	23	9.90	44.4	9.97	10.10	-21.4	19,890	-0.11%
2020/12/25	30	9.77	44	9.76	9.70	-14	18,950	-0.07%
2020/12/24	20	9.61	27	9.61	9.60	-7	18,625	-0.04%
2020/12/23	40	9.43	80	9.48	9.48	-40	18,262	-0.22%
2020/12/22	62	9.66	101	9.66	9.39	-39	18,028	-0.22%	大賣/
2020/12/21	2	9.34	10	9.34	9.31	-8	17,152	-0.05%
2020/12/18	51	9.34	2	9.27	9.29	49	17,057	0.29%
2020/12/17	2	9.22	0	0.00	9.23	2	17,001	0.01%
2020/12/15	60	9.30	2	9.32	9.21	58	16,610	0.35%
2020/12/14	54	9.38	141	9.38	9.46	-87	16,176	-0.54%	大賣/
2020/12/11	33	8.89	2	8.88	8.81	31	15,284	0.20%
2020/12/10	6	8.93	3	9.02	8.90	3	15,159	0.02%
2020/12/09	74	9.01	55	8.99	8.92	19	14,908	0.13%
2020/12/08	16	8.72	138	8.72	8.70	-122	14,513	-0.84%	大賣/鉅額交易
2020/12/07	10	9.15	0	0.00	9.12	10	13,856	0.07%
2020/12/04	12	9.13	9	9.17	9.28	3	13,621	0.02%
2020/12/03	25	9.51	67	9.63	9.28	-42	13,063	-0.32%
2020/12/02	51	9.41	35	9.63	9.65	16	11,706	0.14%
2020/12/01	77	9.23	24	9.30	9.10	53	10,290	0.52%
2020/11/30	46	8.68	64	8.78	8.99	-18	7,751	-0.23%
2020/11/27	27.2	8.12	4	8.13	8.18	23.2	6,575	0.35%
2020/11/26	2	7.99	0	0.00	8.04	2	6,331	0.03%
2020/11/25	0	0.00	5	7.88	7.88	-5	6,286	-0.08%
2020/11/20	0	0.00	0	7.60	7.68	0	6,314	0.00%
2020/11/18	0	0.00	50	7.65	7.67	-50	6,408	-0.78%
2020/11/17	0	0.00	200	7.59	7.59	-200	6,565	-3.05%	大賣/鉅額交易
2020/11/16	0	0.00	10	7.61	7.59	-10	6,767	-0.15%
2020/11/13	10	7.60	0	0.00	7.60	10	6,831	0.15%
2020/11/12	2	7.70	0	0.00	7.61	2	7,017	0.03%
2020/11/10	0	0.00	10	7.68	7.63	-10	7,482	-0.13%
2020/11/09	10	7.63	0	0.00	7.64	10	7,573	0.13%
2020/11/05	0	0.00	10	7.44	7.44	-10	7,813	-0.13%
2020/11/03	10	7.40	0	0.00	7.41	10	8,113	0.12%
2020/10/30	12	7.34	0	0.00	7.33	12	8,185	0.15%
2020/10/29	0	0.00	20	7.34	7.40	-20	8,239	-0.24%
2020/10/28	0	0.00	205	7.49	7.48	-205	8,244	-2.49%	大賣/鉅額交易
2020/10/26	0	0.00	10	7.54	7.56	-10	8,174	-0.12%
2020/10/23	0	0.00	10	7.50	7.51	-10	8,196	-0.12%
2020/10/20	1	7.44	0	0.00	7.44	1	8,500	0.01%
2020/10/16	21	7.45	10	7.54	7.44	11	8,838	0.12%
2020/10/15	10	7.55	2	7.60	7.55	8	8,802	0.09%
2020/10/14	0	0.00	6	7.56	7.56	-6	8,831	-0.07%
2020/10/13	4	7.55	0	0.00	7.55	4	9,202	0.04%
2020/10/12	0	0.00	11	7.67	7.63	-11	9,177	-0.12%
2020/10/08	21	7.68	3	7.63	7.64	18	9,236	0.19%
2020/10/07	1	7.67	0	0.00	7.63	1	9,282	0.01%
2020/10/06	0	0.00	3	7.58	7.58	-3	9,364	-0.03%
2020/10/05	5	7.52	10	7.51	7.52	-5	9,497	-0.05%
2020/09/30	0	0.00	5	7.56	7.54	-5	9,557	-0.05%
2020/09/29	10	7.56	10	7.58	7.55	0	9,636	0.00%
2020/09/25	13	7.40	0	0.00	7.46	13	9,578	0.14%
2020/09/24	2	7.52	0	0.00	7.51	2	9,479	0.02%
2020/09/22	32	8.13	0	0.00	8.09	32	9,202	0.35%
2020/09/18	3	8.28	10	8.28	8.24	-7	9,018	-0.08%
2020/09/16	35	8.24	0	0.00	8.20	35	8,960	0.39%
2020/09/15	0	0.00	40	8.31	8.31	-40	8,881	-0.45%
2020/09/11	10	8.38	10	8.36	8.34	0	8,839	0.00%
2020/09/10	4	8.37	0	0.00	8.39	4	8,717	0.05%
2020/09/08	21	8.39	20	8.34	8.29	1	8,513	0.01%
2020/09/07	40	8.37	46	8.35	8.30	-6	8,457	-0.07%
2020/09/04	20	8.20	25	8.14	8.16	-5	8,184	-0.06%
2020/09/03	2	8.16	0	0.00	8.12	2	8,110	0.02%
2020/09/01	20	8.17	0	0.00	8.16	20	8,047	0.25%
2020/08/31	30	8.21	30	8.23	8.17	0	8,022	0.00%
2020/08/28	12	8.12	10	8.10	8.12	2	7,868	0.03%
2020/08/27	10	8.12	10	8.08	8.10	0	7,843	0.00%
2020/08/26	10	8.02	20	8.04	8.00	-10	7,693	-0.13%
2020/08/24	10	7.91	10	7.94	7.97	0	7,889	0.00%
2020/08/21	10	7.95	10	7.97	7.95	0	7,870	0.00%
2020/08/20	0	0.00	3	7.95	7.77	-3	7,681	-0.04%
2020/08/19	10	8.12	10	8.16	8.10	0	7,487	0.00%
2020/08/18	10	8.11	20	8.16	8.11	-10	7,395	-0.14%
2020/08/17	53	8.10	50	8.10	8.15	3	7,234	0.04%
2020/08/14	10	7.75	20	7.80	7.84	-10	6,715	-0.15%
2020/08/13	16	7.95	10	8.02	7.77	6	6,556	0.09%
2020/08/12	32	8.04	23.2	8.09	8.01	8.8	6,386	0.14%
2020/08/11	20	7.97	14	8.00	8.00	6	6,152	0.10%
2020/08/10	22	7.93	32	7.96	7.99	-10	6,005	-0.17%
2020/08/07	40	7.83	40	7.81	7.75	0	5,832	0.00%
2020/08/06	11	7.71	10	7.75	7.71	1	5,736	0.02%
2020/08/05	0	0.00	2	7.76	7.70	-2	5,722	-0.03%
2020/08/04	0	0.00	2	7.68	7.69	-2	5,730	-0.03%
2020/08/03	0	0.00	15	7.50	7.53	-15	5,657	-0.27%
2020/07/31	0	0.00	1	7.43	7.47	-1	5,632	-0.02%
2020/07/30	15	7.44	0	0.00	7.45	15	5,661	0.26%
2020/07/29	20	7.51	35	7.47	7.46	-15	5,665	-0.26%
2020/07/28	19	7.29	0	0.00	7.26	19	5,673	0.33%
2020/07/27	10	7.57	20	7.53	7.36	-10	5,707	-0.18%
2020/07/24	11	7.58	14	7.55	7.57	-3	5,689	-0.05%
2020/07/23	40	7.76	47	7.72	7.73	-7	5,572	-0.13%
2020/07/22	0	0.00	5	7.59	7.52	-5	5,354	-0.09%
2020/07/21	10	7.41	0	0.00	7.44	10	5,245	0.19%
2020/07/20	0	0.00	10	7.39	7.41	-10	5,264	-0.19%
2020/07/17	37	7.54	47	7.48	7.39	-10	5,250	-0.19%
2020/07/16	0	0.00	10	7.24	7.25	-10	4,937	-0.20%
2020/07/15	5	7.20	10	7.18	7.18	-5	4,939	-0.10%
2020/07/14	10	7.29	0	0.00	7.28	10	4,911	0.20%
2020/07/13	10	7.37	10	7.37	7.39	0	4,844	0.00%
2020/07/10	23	7.27	30	7.33	7.23	-7	4,793	-0.15%
2020/07/09	10	7.30	10	7.30	7.27	0	4,711	0.00%
2020/07/08	20	7.24	20	7.24	7.26	0	4,709	0.00%
2020/07/01	10	7.11	10	7.13	7.07	0	5,102	0.00%
2020/06/30	1	7.06	0	0.00	7.10	1	5,143	0.02%
2020/06/24	0	0.00	3	7.10	7.08	-3	5,252	-0.06%
2020/06/23	10	7.13	0	0.00	7.11	10	5,303	0.19%
2020/06/22	0	0.00	10	7.19	7.17	-10	5,351	-0.19%
2020/06/18	6	7.10	0	0.00	7.09	6	5,601	0.11%
2020/06/17	20	7.11	20	7.08	7.08	0	5,608	0.00%
2020/06/12	0	0.00	10	6.79	6.87	-10	5,879	-0.17%
2020/06/11	10	7.10	0	0.00	6.96	10	5,947	0.17%
2020/06/10	10	7.20	10	7.18	7.14	0	6,000	0.00%
2020/06/08	40	7.13	20	7.14	7.12	20	6,344	0.32%
2020/06/05	0	0.00	10	7.05	7.05	-10	6,283	-0.16%
2020/06/04	22	7.00	10	7.08	7.03	12	6,318	0.19%
2020/06/03	48	6.99	30	6.95	6.97	18	6,333	0.28%
2020/06/02	30	6.87	1	6.87	6.85	29	6,243	0.46%
2020/06/01	20	6.85	10	6.92	6.83	10	6,223	0.16%
2020/05/28	10	6.79	10	6.83	6.74	0	5,929	0.00%
2020/05/27	10	6.80	0	0.00	6.76	10	5,957	0.17%
2020/05/25	11	6.75	10	6.74	6.75	1	5,958	0.02%
2020/05/22	20	6.78	0	0.00	6.73	20	6,036	0.33%
2020/05/21	40	6.90	0	0.00	6.88	40	6,019	0.66%
2020/05/20	40	6.92	10	6.94	6.89	30	6,006	0.50%
2020/05/19	16	6.88	10	6.90	6.94	6	5,998	0.10%
2020/05/18	10	6.76	10	6.80	6.75	0	5,956	0.00%
2020/05/15	10	6.74	10	6.81	6.74	0	5,955	0.00%
2020/05/13	15	6.87	1	6.89	6.87	14	5,914	0.24%
2020/05/12	10	6.92	10	7.00	6.94	0	5,920	0.00%
2020/05/11	11	6.98	10	7.04	6.98	1	5,906	0.02%
2020/05/08	11	6.95	0	0.00	6.93	11	5,884	0.19%
2020/05/07	10	6.90	10	6.84	6.90	0	5,877	0.00%
2020/05/06	2	6.82	10	6.82	6.83	-8	5,876	-0.14%
2020/05/05	20	6.87	20	6.90	6.91	0	5,872	0.00%
2020/05/04	24	6.99	20	6.91	6.90	4	5,870	0.07%
2020/04/30	12	7.09	10	7.13	7.12	2	5,819	0.03%
2020/04/29	20	6.99	10.9	6.98	6.98	9.1	5,752	0.16%
2020/04/28	0	0.00	10	6.88	6.90	-10	5,713	-0.18%
2020/04/27	4	6.82	0	0.00	6.83	4	5,776	0.07%
2020/04/23	23	6.69	20	6.73	6.71	3	5,712	0.05%
2020/04/22	21	6.56	20	6.55	6.58	1	5,635	0.02%
2020/04/21	10	6.51	10	6.56	6.42	0	5,594	0.00%
2020/04/20	10	6.77	10	6.80	6.77	0	5,570	0.00%
2020/04/17	10	6.92	0	0.00	6.79	10	5,616	0.18%
2020/04/16	6	6.75	10	6.75	6.88	-4	5,638	-0.07%
2020/04/15	19	6.89	14	6.92	6.84	5	5,639	0.09%
2020/04/14	20	6.75	0	0.00	6.83	20	5,629	0.36%
2020/04/13	10	6.78	0	0.00	6.75	10	5,567	0.18%
2020/04/10	20	6.55	0	0.00	6.70	20	5,539	0.36%
2020/04/09	40	6.22	0	0.00	6.38	40	5,416	0.74%
2020/04/01	0	0.00	5.2	5.88	5.89	-5.2	5,113	-0.10%
2020/03/19	2	5.00	20	5.01	5.00	-18	4,683	-0.38%
2020/03/18	50	5.64	0	0.00	5.55	50	4,495	1.11%
2020/03/17	22	5.49	20	5.65	5.65	2	4,436	0.05%
2020/03/16	5	5.75	19	6.08	5.74	-14	4,318	-0.32%
2020/03/13	19	5.83	101	5.87	6.04	-82	4,255	-1.93%	大賣/
2020/03/12	2	6.69	38	6.61	6.47	-36	3,951	-0.91%
2020/03/10	2	6.93	2	6.93	6.98	0	3,811	0.00%
2020/03/09	4	7.09	0	0.00	7.00	4	3,823	0.10%
2020/03/04	0	0.00	5	7.21	7.21	-5	3,788	-0.13%
2020/03/02	10	7.16	0	0.00	7.13	10	3,735	0.27%
2020/02/25	10	7.11	10	7.14	7.14	0	3,659	0.00%
2020/02/24	1	7.23	0	0.00	7.20	1	3,616	0.03%
2020/02/21	2	7.29	0	0.00	7.27	2	3,622	0.06%
2020/02/18	0	0.00	15	7.26	7.23	-15	3,685	-0.41%
2020/02/17	15	7.27	0	0.00	7.27	15	3,843	0.39%
2020/02/14	0	0.00	5	7.32	7.32	-5	3,872	-0.13%
2020/02/11	1	7.28	0	0.00	7.29	1	4,272	0.02%
2020/02/06	3	7.39	0	0.00	7.37	3	4,348	0.07%
2020/02/05	0	0.00	10	7.25	7.26	-10	4,453	-0.22%
2020/02/03	2	7.15	0	0.00	7.18	2	4,517	0.04%
2020/01/31	2	7.32	0	0.00	7.36	2	4,556	0.04%
2020/01/30	7	7.31	0	0.00	7.24	7	4,588	0.15%
2020/01/20	0	0.00	12	7.75	7.75	-12	4,544	-0.26%
2020/01/15	0	0.00	2	7.72	7.72	-2	4,962	-0.04%
2020/01/14	0	0.00	6	7.77	7.71	-6	5,150	-0.12%
2020/01/10	10	7.65	30	7.67	7.71	-20	5,662	-0.35%
2020/01/09	0	0.00	18	7.52	7.58	-18	5,929	-0.30%
2020/01/08	23	7.44	0	0.00	7.42	23	6,170	0.37%
2020/01/07	22	7.60	1	7.59	7.56	21	6,276	0.33%
2020/01/06	0	0.00	10	7.64	7.62	-10	6,445	-0.16%
2020/01/03	0	0.00	3	7.77	7.74	-3	6,450	-0.05%
2020/01/02	3	7.81	12	7.79	7.79	-9	6,501	-0.14%
2019/12/31	2	7.80	0.3	7.73	7.78	1.7	6,524	0.03%
2019/12/30	10	7.82	10	7.88	7.82	0	6,548	0.00%
2019/12/27	12	7.80	0	0.00	7.88	12	6,530	0.18%
2019/12/26	10	7.81	10	7.89	7.80	0	6,496	0.00%
2019/12/25	2	7.89	2	7.84	7.85	0	6,381	0.00%
2019/12/20	6	7.86	6	7.92	7.85	0	6,906	0.00%
2019/12/17	10	7.95	0	0.00	7.93	10	7,141	0.14%
2019/12/16	4	7.89	0	0.00	7.88	4	7,097	0.06%
2019/12/12	9	7.88	10	7.88	7.89	-1	7,062	-0.01%
2019/12/11	59	7.90	61	7.88	7.86	-2	7,069	-0.03%
2019/12/10	2	7.95	2	7.86	7.86	0	7,095	0.00%
2019/12/06	10	7.79	10	7.80	7.79	0	7,243	0.00%
2019/12/05	1	7.75	0	0.00	7.74	1	7,338	0.01%
2019/12/04	10	7.73	0	0.00	7.71	10	7,360	0.14%
2019/12/03	6	7.75	0	0.00	7.75	6	7,381	0.08%
2019/11/26	0	0.00	10	7.84	7.87	-10	7,466	-0.13%
2019/11/18	0	0.00	10	7.84	7.82	-10	7,452	-0.13%
2019/11/14	11	7.86	0	0.00	7.81	11	7,480	0.15%
2019/11/13	0	0.00	20	7.89	7.93	-20	7,334	-0.27%
2019/11/12	30	7.97	20	8.01	7.90	10	7,328	0.14%
2019/11/11	10	7.91	10	7.97	7.85	0	7,017	0.00%
2019/11/08	10	8.01	10	8.06	8.01	0	6,935	0.00%
2019/11/06	10	8.12	0	0.00	8.09	10	6,830	0.15%
2019/11/04	10	8.19	10	8.24	8.12	0	6,762	0.00%
2019/11/01	30	8.12	0	0.00	8.11	30	6,812	0.44%
2019/10/31	10	8.18	0	0.00	8.12	10	6,873	0.15%
2019/10/30	10	8.29	20	8.26	8.26	-10	6,817	-0.15%
2019/10/29	0	0.00	20	8.22	8.18	-20	6,717	-0.30%
2019/10/28	10	8.26	20	8.29	8.24	-10	6,664	-0.15%
2019/10/25	0	0.00	1	8.27	8.26	-1	6,618	-0.02%
2019/10/23	20	8.43	20	8.43	8.35	0	6,464	0.00%
2019/10/22	20	8.39	20	8.45	8.30	0	6,240	0.00%
2019/10/21	6	8.28	6	8.37	8.39	0	6,043	0.00%
2019/10/18	21	8.13	1	8.19	8.11	20	5,680	0.35%
2019/10/17	61	8.20	80	8.16	8.16	-19	5,470	-0.35%
2019/10/16	43	8.03	10	8.10	8.00	33	5,140	0.64%
2019/10/15	30	8.04	30	8.05	8.03	0	4,854	0.00%
2019/10/14	75	7.91	30	7.90	7.98	45	4,692	0.96%
2019/10/09	0	0.00	10	7.75	7.74	-10	4,526	-0.22%
2019/10/08	35	7.87	10	7.90	7.88	25	4,483	0.56%
2019/10/07	10	7.82	0	0.00	7.84	10	4,400	0.23%
2019/10/04	4	7.80	10	7.78	7.78	-6	4,382	-0.14%
2019/10/03	10	7.76	0	0.00	7.82	10	4,339	0.23%
2019/10/02	30	7.78	10	7.76	7.75	20	4,330	0.46%
2019/09/27	63	7.78	30	7.74	7.76	33	4,278	0.77%
2019/09/26	102	8.01	53	8.02	7.85	49	4,203	1.17%	大買/
2019/09/25	0	0.00	11	8.01	8.01	-11	3,810	-0.29%
2019/09/24	23	7.98	25	8.01	7.96	-2	3,862	-0.05%
2019/09/23	45	8.10	40	8.10	8.08	5	3,883	0.13%
2019/09/20	0	0.00	8	7.98	7.98	-8	3,788	-0.21%
2019/09/17	15	7.93	0	0.00	7.91	15	3,758	0.40%
2019/09/12	10	7.97	20	7.98	7.96	-10	3,816	-0.26%
2019/09/11	30	7.93	28	7.91	7.93	2	3,786	0.05%
2019/09/09	20	7.80	0	0.00	7.74	20	3,659	0.55%
2019/09/05	0	7.71	7	7.75	7.76	-7	3,643	-0.19%
2019/09/04	0	0.00	8	7.62	7.64	-8	3,612	-0.22%
2019/09/02	6	7.56	0	0.00	7.63	6	3,917	0.15%
2019/08/30	3	7.50	25.6	7.49	7.54	-22.6	3,951	-0.57%
2019/08/28	39	7.54	15	7.54	7.52	24	4,102	0.59%
2019/08/27	5	7.42	0	0.00	7.35	5	4,141	0.12%
2019/08/22	6	7.47	0	0.00	7.46	6	4,484	0.13%
2019/08/16	10	7.34	24	7.37	7.39	-14	5,558	-0.25%
2019/08/15	0	0.00	3	7.33	7.34	-3	5,860	-0.05%
2019/08/14	0	0.00	10	7.44	7.46	-10	5,964	-0.17%
2019/08/13	13	7.41	0	0.00	7.44	13	6,127	0.21%
2019/08/12	0	0.00	10	7.45	7.47	-10	6,514	-0.15%
2019/08/05	15	7.36	0	0.00	7.28	15	7,347	0.20%
2019/08/02	10	7.49	0	0.00	7.50	10	7,226	0.14%
2019/08/01	5	7.61	0	0.00	7.61	5	7,314	0.07%
2019/07/29	10	7.71	0	0.00	7.71	10	7,340	0.14%
2019/07/22	5	7.73	0	0.00	7.73	5	7,309	0.07%
2019/07/19	10	7.77	10	7.75	7.75	0	7,282	0.00%
2019/07/17	0	0.00	10	7.74	7.75	-10	7,450	-0.13%
2019/07/15	0	0.00	10	7.76	7.76	-10	7,433	-0.13%
2019/07/03	5	7.79	10	7.83	7.81	-5	7,622	-0.07%
2019/06/28	0	0.00	12	7.80	7.77	-12	7,823	-0.15%
2019/06/27	22	7.88	0	0.00	7.85	22	8,061	0.27%
2019/06/25	5	7.83	0	0.00	7.83	5	8,422	0.06%
2019/06/24	0	0.00	1	7.92	7.86	-1	8,457	-0.01%
2019/06/21	0	0.00	39	7.92	7.93	-39	8,445	-0.46%
2019/06/20	10	7.96	10	7.97	7.95	0	8,447	0.00%
2019/06/19	20	7.90	20	7.88	7.90	0	8,452	0.00%
2019/06/18	10	7.82	0	0.00	7.82	10	8,680	0.12%
2019/06/17	0	0.00	10	7.95	7.93	-10	8,662	-0.12%
2019/06/14	2	7.95	0	0.00	7.91	2	8,659	0.02%
2019/06/13	1	7.91	0	0.00	7.89	1	8,638	0.01%
2019/06/12	25	8.01	20	7.97	7.98	5	8,672	0.06%
2019/06/11	10	8.15	0	0.00	8.03	10	8,608	0.12%
2019/06/10	0	0.00	10	8.32	8.31	-10	8,342	-0.12%
2019/06/06	1	8.32	0	0.00	8.32	1	8,348	0.01%
2019/06/05	10	8.36	10	8.37	8.33	0	8,332	0.00%
2019/06/04	0	0.00	10	8.41	8.32	-10	8,312	-0.12%
2019/06/03	0	0.00	1	8.44	8.45	-1	8,225	-0.01%
2019/05/31	0	0.00	4	8.41	8.39	-4	8,181	-0.05%
2019/05/29	0	0.00	0.3	8.37	8.37	-0.3	8,110	0.00%
2019/05/28	10	8.54	10	8.60	8.32	0	8,080	0.00%
2019/05/27	20	8.53	11	8.52	8.53	9	7,814	0.12%
2019/05/24	24	8.43	20	8.45	8.42	4	7,577	0.05%
2019/05/23	20	8.37	20	8.40	8.36	0	7,470	0.00%
2019/05/22	24	8.33	39	8.30	8.31	-15	7,281	-0.21%
2019/05/21	14	8.20	5	8.20	8.21	9	7,051	0.13%
2019/05/20	2	8.17	0	0.00	8.21	2	7,286	0.03%
2019/05/17	30	8.19	32	8.26	8.08	-2	7,178	-0.03%
2019/05/16	40	8.13	40	8.15	8.11	0	6,870	0.00%
2019/05/15	40	8.00	40	7.99	7.90	0	6,430	0.00%
2019/05/14	10	7.85	10	7.91	7.90	0	6,379	0.00%
2019/05/13	20	7.84	20	7.88	7.82	0	6,246	0.00%
2019/05/10	1	7.90	5	7.91	7.82	-4	6,238	-0.06%
2019/05/09	20	7.88	34	7.90	7.91	-14	6,196	-0.23%
2019/05/08	10	7.80	0	0.00	7.82	10	6,051	0.17%
2019/05/06	0	0.00	10	7.75	7.73	-10	6,037	-0.17%
2019/05/03	0	0.00	10	7.84	7.85	-10	6,022	-0.17%
2019/05/02	10	7.83	10	7.85	7.83	0	6,015	0.00%
2019/04/29	10	7.78	10	7.85	7.78	0	6,062	0.00%
2019/04/26	10	7.78	10	7.81	7.78	0	6,123	0.00%
2019/04/24	10	7.83	0	0.00	7.82	10	6,492	0.15%
2019/04/23	10	7.91	20	7.88	7.90	-10	6,436	-0.16%
2019/04/16	10	7.80	0	0.00	7.75	10	6,895	0.15%
2019/04/15	4	7.80	21	7.80	7.80	-17	6,894	-0.25%
2019/04/12	11	7.84	0	0.00	7.78	11	6,931	0.16%
2019/04/11	10	7.85	11	7.92	7.85	-1	6,916	-0.01%
2019/04/10	0	0.00	30	7.84	7.85	-30	6,878	-0.44%
2019/04/08	19	7.81	0	0.00	7.79	19	6,865	0.28%
2019/04/03	10	7.65	9	7.68	7.69	1	6,798	0.01%
2019/04/02	2	7.66	4	7.67	7.65	-2	6,776	-0.03%
2019/04/01	7	7.71	0	0.00	7.69	7	6,715	0.10%
2019/03/28	102	8.18	21	8.16	8.10	81	6,262	1.29%	大買/
2019/03/27	3	8.03	10	8.04	8.04	-7	6,021	-0.12%
2019/03/25	0	0.00	92	7.96	7.99	-92	6,108	-1.51%
2019/03/22	20	8.08	32	8.07	8.04	-12	6,086	-0.20%
2019/03/21	30	8.12	20	8.12	8.10	10	6,148	0.16%
2019/03/19	0	0.00	10	7.97	7.96	-10	6,773	-0.15%
2019/03/15	23	8.04	13	8.05	8.02	10	7,059	0.14%
2019/03/13	0	0.00	4	8.01	7.96	-4	7,344	-0.05%
2019/03/11	20	7.98	12	7.96	7.99	8	7,633	0.10%
2019/03/08	0	0.00	10	7.86	7.91	-10	7,764	-0.13%
2019/03/07	10	7.91	1	7.98	7.89	9	7,872	0.11%
2019/03/06	20	8.00	20	8.01	7.99	0	7,971	0.00%
2019/03/05	2	7.96	20	7.91	7.92	-18	8,223	-0.22%
2019/03/04	11	7.88	25	7.91	7.87	-14	8,304	-0.17%
2019/02/27	25	7.99	10	8.08	7.97	15	8,516	0.18%
2019/02/26	30	7.92	30	7.91	7.93	0	8,401	0.00%
2019/02/25	15	7.79	25	7.81	7.82	-10	8,358	-0.12%
2019/02/22	5	7.70	0	0.00	7.76	5	8,381	0.06%
2019/02/21	0	0.00	94	7.64	7.65	-94	8,349	-1.13%
2019/02/20	10	7.56	20	7.62	7.62	-10	8,327	-0.12%
2019/02/19	85	7.69	22	7.72	7.60	63	8,298	0.76%
2019/02/18	0	0.00	10	7.43	7.47	-10	7,979	-0.13%
2019/02/15	13	7.38	10.9	7.44	7.38	2.1	7,936	0.03%
2019/02/13	20	7.39	10	7.44	7.40	10	7,870	0.13%
2019/01/30	10	7.31	0	0.00	7.29	10	7,763	0.13%
2019/01/29	0	0.00	10	7.26	7.28	-10	7,767	-0.13%
2019/01/28	0	0.00	30	7.28	7.26	-30	7,867	-0.38%
2019/01/24	10	7.30	10	7.30	7.28	0	8,015	0.00%
2019/01/23	0	0.00	10	7.29	7.27	-10	8,075	-0.12%
2019/01/18	0	0.00	21.6	7.30	7.35	-21.6	8,687	-0.25%
2019/01/17	0	0.00	10	7.30	7.26	-10	8,831	-0.11%
2019/01/16	46	7.26	30	7.27	7.25	16	8,889	0.18%
2019/01/14	15	7.12	20	7.16	7.08	-5	8,659	-0.06%
2019/01/10	10	7.19	0	0.00	7.17	10	8,870	0.11%
2019/01/09	57	7.32	37	7.32	7.24	20	8,862	0.23%
2019/01/04	10	7.00	10	6.98	7.03	0	8,734	0.00%
2019/01/03	0	0.00	11	7.09	7.05	-11	9,021	-0.12%
2019/01/02	0	0.00	20	7.05	7.05	-20	9,174	-0.22%
2018/12/28	101	7.13	6	7.13	7.12	95	9,260	1.03%	大買/
2018/12/25	0	0.00	20	6.93	7.02	-20	9,900	-0.20%
2018/12/24	10.9	7.25	10	7.24	7.26	0.9	9,855	0.01%
2018/12/21	10	7.20	10	7.15	7.20	0	10,276	0.00%
2018/12/20	0	0.00	51	7.16	7.16	-51	10,547	-0.48%
2018/12/19	10	7.31	10	7.37	7.31	0	11,316	0.00%
2018/12/18	46	7.31	35	7.30	7.25	11	11,362	0.10%
2018/12/17	0	0.00	10	7.48	7.45	-10	11,321	-0.09%
2018/12/14	3	7.51	42	7.50	7.50	-39	11,320	-0.34%
2018/12/13	57	7.57	110	7.53	7.52	-53	11,287	-0.47%	大賣/
2018/12/12	10	8.26	11	8.17	8.12	-1	10,605	-0.01%
2018/12/11	10	8.26	10	8.20	8.29	0	10,664	0.00%
2018/12/10	50	8.15	10	8.27	8.13	40	10,553	0.38%
2018/12/07	40	8.14	26	8.15	8.29	14	10,391	0.13%
2018/12/06	31.1	8.04	4	7.92	7.99	27.1	10,188	0.27%
2018/12/05	40	8.13	80	8.08	8.14	-40	10,013	-0.40%
2018/12/04	56	8.20	36	8.20	8.20	20	9,988	0.20%
2018/12/03	43	8.01	46	8.00	8.04	-3	9,836	-0.03%
2018/11/30	82	7.84	60	7.83	7.86	22	9,691	0.23%
2018/11/29	65	7.72	57	7.75	7.70	8	9,638	0.08%
2018/11/28	78	7.66	56	7.66	7.70	22	9,597	0.23%
2018/11/27	50	7.53	85	7.51	7.51	-35	9,622	-0.36%
2018/11/26	135	7.53	87	7.57	7.55	48	9,548	0.50%	大買/
2018/11/23	5	7.27	0	0.00	7.26	5	9,359	0.05%
2018/11/22	5	7.30	15	7.39	7.25	-10	9,483	-0.11%
2018/11/21	0	0.00	10	7.14	7.40	-10	9,407	-0.11%
2018/11/20	10	7.28	0	0.00	7.23	10	9,322	0.11%
2018/11/16	10	7.17	15	7.12	7.15	-5	9,350	-0.05%
2018/11/15	15	7.05	0	0.00	7.10	15	9,423	0.16%
2018/11/13	10	6.95	10	6.99	7.03	0	9,418	0.00%
2018/11/12	0	0.00	15	7.09	7.09	-15	9,455	-0.16%
2018/11/08	15	7.11	10	7.16	7.10	5	9,583	0.05%
2018/11/07	10	7.11	0	0.00	7.09	10	9,581	0.10%
2018/11/06	0	0.00	1	7.08	7.07	-1	9,747	-0.01%
2018/11/05	5	7.06	1	7.10	7.05	4	9,748	0.04%
2018/11/02	5	7.21	18	7.09	7.21	-13	9,652	-0.13%
2018/11/01	10	7.04	13	7.03	7.03	-3	9,665	-0.03%
2018/10/31	5	6.95	22	6.94	7.01	-17	9,652	-0.18%
2018/10/30	26	6.87	0	0.00	6.85	26	9,583	0.27%
2018/10/29	80	6.95	65	6.95	6.93	15	9,551	0.16%
2018/10/26	20	6.84	10	6.77	6.82	10	9,147	0.11%
2018/10/25	5	6.80	16	6.89	6.80	-11	9,128	-0.12%
2018/10/24	11	7.16	0	0.00	7.10	11	8,960	0.12%
2018/10/22	0	0.00	10	7.21	7.32	-10	8,915	-0.11%
2018/10/19	10	7.21	10	7.23	7.20	0	8,902	0.00%
2018/10/18	10	7.42	10	7.51	7.36	0	8,767	0.00%
2018/10/17	10	7.55	14.9	7.57	7.47	-4.9	8,701	-0.06%
2018/10/15	10	7.70	12	7.73	7.66	-2	8,824	-0.02%
2018/10/12	2	7.48	20	7.61	7.68	-18	9,007	-0.20%
2018/10/11	53	7.52	20	7.53	7.48	33	9,183	0.36%
2018/10/09	2	8.10	12	8.10	8.10	-10	9,074	-0.11%
2018/10/05	10	8.43	110	8.16	8.19	-100	9,038	-1.11%	大賣/
2018/10/04	35	8.60	20	8.65	8.46	15	8,728	0.17%
2018/10/03	20	8.55	55	8.57	8.58	-35	8,530	-0.41%
2018/10/01	52	8.58	17	8.65	8.51	35	8,256	0.42%
2018/09/27	4	8.57	0	0.00	8.50	4	8,016	0.05%
2018/09/26	32	8.53	3	8.57	8.64	29	7,748	0.37%
2018/09/25	2	8.28	5	8.28	8.30	-3	7,072	-0.04%
2018/09/20	0	0.00	10	8.20	8.19	-10	6,973	-0.14%
2018/09/19	0	0.00	10	8.22	8.21	-10	7,076	-0.14%
2018/09/18	20	8.21	10	8.26	8.21	10	7,072	0.14%
2018/09/17	25	8.35	25	8.34	8.25	0	7,087	0.00%
2018/09/13	0	0.00	8	8.09	8.10	-8	6,992	-0.11%
2018/09/12	0	0.00	10	8.06	8.05	-10	7,220	-0.14%
2018/09/11	10	8.07	15	8.04	8.11	-5	7,327	-0.07%
2018/09/10	45	8.05	70	8.06	8.00	-25	7,428	-0.34%
2018/09/07	5	8.10	0	0.00	8.13	5	7,424	0.07%
2018/09/05	5	8.24	15	8.24	8.23	-10	7,897	-0.13%
2018/09/03	98	8.41	80	8.37	8.41	18	8,329	0.22%
2018/08/31	15	8.26	10	8.24	8.26	5	9,466	0.05%
2018/08/30	0	0.00	20	8.30	8.28	-20	10,720	-0.19%
2018/08/29	47	8.26	32	8.27	8.25	15	10,681	0.14%
2018/08/24	0	0.00	5	8.14	8.13	-5	10,553	-0.05%
2018/08/23	0	0.00	12	8.19	8.20	-12	10,594	-0.11%
2018/08/22	52	8.14	58	8.10	8.13	-6	10,833	-0.06%
2018/08/21	20	7.98	0	0.00	8.02	20	10,748	0.19%
2018/08/20	0	0.00	15	8.01	7.96	-15	10,771	-0.14%
2018/08/17	15	7.95	15	8.01	7.95	0	10,898	0.00%
2018/08/16	15	7.90	9	7.87	7.90	6	10,867	0.06%
2018/08/15	29	7.94	14	8.00	7.89	15	10,872	0.14%
2018/08/14	9	8.02	20	8.02	8.02	-11	10,793	-0.10%
2018/08/13	23	7.98	20	8.05	8.00	3	10,827	0.03%
2018/08/10	25	8.19	20	8.18	8.16	5	10,844	0.05%
2018/08/09	5	8.17	30	8.14	8.14	-25	10,956	-0.23%
2018/08/08	10	8.23	0	0.00	8.17	10	11,197	0.09%
2018/08/07	0	0.00	15	8.14	8.14	-15	11,223	-0.13%
2018/08/06	25	8.07	0	0.00	8.12	25	11,211	0.22%
2018/08/03	0	0.00	20	8.10	8.09	-20	11,213	-0.18%
2018/07/31	21	8.19	6	8.16	8.16	15	11,110	0.14%
2018/07/30	13	8.17	20	8.19	8.16	-7	11,090	-0.06%
2018/07/27	48	8.26	35	8.25	8.22	13	11,054	0.12%
2018/07/26	20	8.17	10	8.20	8.20	10	10,997	0.09%
2018/07/25	15	8.20	20	8.18	8.16	-5	10,983	-0.05%
2018/07/24	0	0.00	20	8.19	8.17	-20	10,971	-0.18%
2018/07/23	45	8.22	40	8.22	8.18	5	10,944	0.05%
2018/07/20	20	8.28	0	0.00	8.12	20	10,870	0.18%
2018/07/19	93	8.30	120	8.34	8.27	-27	10,687	-0.25%	大賣/
2018/07/18	89	8.24	70	8.31	8.22	19	10,370	0.18%
2018/07/17	30	8.22	15	8.33	8.05	15	10,052	0.15%
2018/07/16	0	0.00	10	8.18	8.07	-10	9,855	-0.10%
2018/07/13	105	8.23	90	8.17	8.15	15	9,819	0.15%	大買/
2018/07/12	10	7.91	0	0.00	7.93	10	9,703	0.10%
2018/07/11	0	0.00	15	7.90	7.87	-15	9,810	-0.15%
2018/07/10	0	0.00	10	7.95	7.97	-10	9,881	-0.10%
2018/07/09	10	7.88	0	0.00	7.90	10	9,918	0.10%
2018/07/06	75	7.84	85	7.85	7.80	-10	9,904	-0.10%
2018/07/05	5	7.97	10	8.06	7.94	-5	9,806	-0.05%
2018/07/04	40	8.02	40	8.05	8.06	0	9,853	0.00%
2018/07/03	43	8.17	20	8.31	8.05	23	9,980	0.23%
2018/07/02	15	8.43	15	8.50	8.25	0	9,946	0.00%
2018/06/29	3	8.41	0	0.00	8.44	3	10,225	0.03%
2018/06/28	50	8.42	33	8.51	8.39	17	10,246	0.17%
2018/06/27	32	8.42	22	8.47	8.37	10	10,252	0.10%
2018/06/26	35	8.34	19	8.37	8.36	16	10,328	0.15%
2018/06/25	0	0.00	23	8.45	8.35	-23	10,326	-0.22%
2018/06/22	15	8.43	15	8.47	8.40	0	10,589	0.00%
2018/06/21	74	8.65	85	8.61	8.54	-11	10,704	-0.10%
2018/06/20	33	8.39	20	8.36	8.42	13	10,683	0.12%
2018/06/15	0	0.00	2	8.53	8.61	-2	11,238	-0.02%
2018/06/14	104	8.67	53	8.63	8.47	51	11,222	0.45%	大買/
2018/06/13	92	8.50	18	8.57	8.47	74	10,993	0.67%
2018/06/12	0	0.00	24	8.65	8.64	-24	10,771	-0.22%
2018/06/11	80	8.74	71	8.78	8.73	9	10,531	0.09%
2018/06/08	43	9.11	33	9.20	8.92	10	10,175	0.10%
2018/06/07	194	8.62	216	8.57	8.87	-22	8,713	-0.25%	大買/大賣/
2018/06/06	15	8.11	35	8.12	8.07	-20	7,642	-0.26%
2018/06/05	1	8.03	2	8.02	8.01	-1	7,577	-0.01%
2018/06/04	0	0.00	3	8.09	8.05	-3	7,551	-0.04%
2018/06/01	0	0.00	10	8.07	8.03	-10	7,536	-0.13%
2018/05/31	10	8.08	10	8.18	8.07	0	7,507	0.00%
2018/05/30	55	8.08	48	8.09	8.16	7	7,465	0.09%
2018/05/29	0	0.00	2	8.07	8.07	-2	7,164	-0.03%
2018/05/28	5	8.08	0	0.00	8.11	5	7,127	0.07%
2018/05/25	32	8.11	30	8.14	8.09	2	7,156	0.03%
2018/05/23	15	8.03	0	0.00	8.03	15	7,161	0.21%
2018/05/22	0	0.00	10	8.03	8.02	-10	7,111	-0.14%
2018/05/18	10	8.06	10	8.15	8.06	0	7,109	0.00%
2018/05/17	10	8.02	10	8.13	8.01	0	7,002	0.00%
2018/05/16	55	8.05	48	8.10	8.05	7	6,901	0.10%
2018/05/15	25	7.88	20	7.88	7.86	5	6,949	0.07%
2018/05/11	0	0.00	2	7.65	7.65	-2	7,123	-0.03%
2018/05/10	25	7.71	5	7.66	7.66	20	7,103	0.28%
2018/05/08	0	0.00	10	7.64	7.65	-10	7,082	-0.14%
2018/05/07	10	7.60	15	7.67	7.61	-5	7,119	-0.07%
2018/05/04	30	7.58	15	7.60	7.56	15	7,139	0.21%
2018/05/02	0	0.00	25	7.61	7.65	-25	7,310	-0.34%
2018/04/30	15	7.57	15	7.55	7.59	0	7,380	0.00%
2018/04/27	2	7.44	0	0.00	7.44	2	7,440	0.03%
2018/04/26	30	7.52	20	7.57	7.41	10	7,619	0.13%
2018/04/25	0	0.00	30	7.53	7.55	-30	7,795	-0.38%
2018/04/24	20	7.56	0	0.00	7.55	20	7,887	0.25%
2018/04/23	15	7.64	15	7.72	7.69	0	7,900	0.00%
2018/04/18	1	7.60	10	7.60	7.56	-9	8,082	-0.11%
2018/04/17	52	7.68	25	7.66	7.56	27	8,184	0.33%
2018/04/13	0	0.00	15	7.86	7.83	-15	8,457	-0.18%
2018/04/11	15	7.86	0	0.00	7.85	15	8,610	0.17%
2018/04/09	20	7.98	36	7.94	7.92	-16	8,635	-0.19%
2018/04/03	15	8.12	46	8.18	8.10	-31	8,562	-0.36%
2018/04/02	107	8.24	73	8.21	8.21	34	8,524	0.40%	大買/
2018/03/30	60	8.06	30	8.12	8.00	30	8,262	0.36%
2018/03/29	31	8.05	46	8.05	8.02	-15	8,349	-0.18%
2018/03/28	25	7.95	0	0.00	7.90	25	8,798	0.28%
2018/03/27	28	8.09	45	8.07	8.04	-17	9,280	-0.18%
2018/03/26	21	7.99	32	7.91	7.98	-11	9,156	-0.12%
2018/03/23	23	7.81	0	0.00	7.83	23	9,115	0.25%
2018/03/22	152	7.92	155	7.95	8.00	-3	9,121	-0.03%	大買/大賣/
2018/03/21	12	7.57	14	7.61	7.54	-2	8,447	-0.02%
2018/03/20	30	7.53	30	7.57	7.54	0	8,489	0.00%
2018/03/19	20	7.50	0	0.00	7.48	20	8,517	0.23%
2018/03/16	45	7.47	35	7.54	7.51	10	8,721	0.11%
2018/03/14	0	0.00	30	7.58	7.62	-30	9,029	-0.33%
2018/03/13	30	7.55	10	7.59	7.58	20	9,352	0.21%
2018/03/12	75	7.58	70	7.58	7.55	5	9,652	0.05%
2018/03/05	6	7.36	0	0.00	7.34	6	11,838	0.05%
2018/02/27	15	7.57	15	7.67	7.53	0	13,039	0.00%
2018/02/26	17	7.64	15	7.68	7.63	2	13,009	0.02%
2018/02/23	67	7.64	42	7.67	7.63	25	13,066	0.19%
2018/02/22	0	0.00	10	7.46	7.48	-10	13,209	-0.08%
2018/02/21	30	7.45	20	7.50	7.45	10	13,403	0.07%
2018/02/12	20	7.33	20	7.36	7.36	0	13,358	0.00%
2018/02/09	15	7.19	15	7.24	7.23	0	13,289	0.00%
2018/02/07	51	7.38	54	7.45	7.35	-3	13,237	-0.02%
2018/02/06	22	7.11	67	7.19	7.10	-45	12,958	-0.35%
2018/02/05	20	7.59	0	0.00	7.55	20	12,829	0.16%
2018/01/31	15	7.75	2	7.74	7.80	13	12,817	0.10%
2018/01/30	1	7.80	0	0.00	7.78	1	12,816	0.01%
2018/01/29	1	7.77	0	0.00	7.78	1	12,873	0.01%
2018/01/25	0	0.00	10	7.77	7.86	-10	12,795	-0.08%
2018/01/24	17	7.79	2	7.79	7.79	15	12,664	0.12%
2018/01/23	0	0.00	10	7.84	7.84	-10	12,586	-0.08%
2018/01/22	14	7.85	5	7.84	7.85	9	12,576	0.07%
2018/01/19	61	7.96	10	8.08	7.96	51	12,690	0.40%
2018/01/18	20	8.13	0	0.00	8.09	20	12,489	0.16%
2018/01/17	1	8.14	0	0.00	8.15	1	12,403	0.01%
2018/01/16	0	0.00	10	8.16	8.18	-10	12,370	-0.08%
2018/01/15	21	8.16	11	8.16	8.14	10	12,409	0.08%
2018/01/12	0	0.00	10	8.17	8.10	-10	12,611	-0.08%
2018/01/11	10	8.21	0	0.00	8.10	10	12,525	0.08%
2018/01/10	45	8.30	50	8.29	8.21	-5	12,433	-0.04%
2018/01/08	58	8.17	53	8.19	8.16	5	12,073	0.04%
2018/01/05	42	8.13	55	8.12	8.09	-13	11,977	-0.11%
2018/01/04	0	0.00	12	8.17	8.15	-12	11,951	-0.10%
2018/01/03	40	8.23	34	8.24	8.17	6	12,108	0.05%
2018/01/02	40	8.20	42	8.20	8.17	-2	12,291	-0.02%