中工 (2515)-元大-新莊券商分點個股進出

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

中工

(2515)

可現股當沖

股價
18.70
漲跌
▲0.70
漲幅
+3.89%
成交量
210,531張
產業
上市營建類股
415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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	573.3	18.79	479.5	19.00	18.70	93.8	54,709	0.17%	大買/大賣/
2024/04/26	194.2	17.64	223	17.91	18.00	-28.8	51,423	-0.06%	大買/大賣/
2024/04/25	218	17.41	230.1	17.52	17.40	-12.1	48,615	-0.02%	大買/大賣/
2024/04/24	317	16.88	245	16.98	16.85	72	45,880	0.16%	大買/大賣/
2024/04/23	197.5	16.66	93.8	16.53	16.85	103.7	44,270	0.23%	大買/鉅額交易
2024/04/22	548	17.69	480.6	17.48	16.70	67.5	41,457	0.16%	大買/大賣/
2024/04/19	521.8	16.90	224.4	16.63	17.45	297.4	35,762	0.83%	大買/大賣/鉅額交易
2024/04/18	303	16.19	460.6	16.12	16.80	-157.6	30,884	-0.51%	大買/大賣/鉅額交易
2024/04/17	215.3	15.29	6.6	15.30	15.30	208.7	28,301	0.74%	大買/鉅額交易
2024/04/16	23	15.11	28.1	15.13	15.15	-5.1	28,186	-0.02%
2024/04/15	21	16.28	38.1	15.97	15.85	-17.1	27,466	-0.06%
2024/04/12	15.2	16.01	4.1	15.95	16.00	11.1	27,152	0.04%
2024/04/11	3	15.75	11.3	15.90	15.90	-8.3	27,137	-0.03%
2024/04/10	38	16.53	59.3	16.41	16.00	-21.3	26,713	-0.08%
2024/04/09	44.1	16.28	35.2	16.48	16.60	8.9	25,244	0.04%
2024/04/08	43.2	15.96	45.1	16.03	16.05	-1.9	24,516	-0.01%
2024/04/03	42.1	15.73	37.6	15.91	15.85	4.5	24,017	0.02%
2024/04/02	55.5	15.54	664.6	14.95	15.95	-609.1	22,330	-2.73%	大賣/鉅額交易
2024/04/01	350	14.34	335	14.47	14.50	15	20,735	0.07%	大買/大賣/
2024/03/29	13	14.01	20.1	14.13	14.15	-7.1	20,935	-0.03%
2024/03/28	177	14.24	107	14.39	14.10	70	21,398	0.33%	大買/大賣/
2024/03/27	74.4	13.92	235.3	14.13	14.10	-160.9	22,234	-0.72%	大賣/鉅額交易
2024/03/26	2.1	13.54	64	13.46	13.25	-61.9	23,712	-0.26%
2024/03/25	1.1	13.38	3	13.40	13.25	-1.9	26,259	-0.01%
2024/03/22	10	13.18	0	0.00	13.15	10	27,720	0.04%
2024/03/21	0.1	13.10	9	13.06	13.15	-8.9	27,945	-0.03%
2024/03/20	0	0.00	15	12.95	12.90	-15	28,800	-0.05%
2024/03/19	63	13.23	58	13.31	13.00	5	29,893	0.02%
2024/03/18	6	12.54	2	12.80	13.00	4	30,791	0.01%
2024/03/15	0	0.00	14	12.35	12.35	-14	30,495	-0.05%
2024/03/14	3	12.45	0	0.00	12.40	3	30,438	0.01%
2024/03/13	10	12.55	20	12.48	12.45	-10	30,265	-0.03%
2024/03/12	10	12.65	10.1	12.65	12.65	-0.1	30,117	0.00%
2024/03/11	0	12.65	0	0.00	12.65	0	30,251	0.00%
2024/03/08	0	0.00	5	12.75	12.65	-5	30,362	-0.02%
2024/03/07	39	12.82	74.2	12.99	12.85	-35.2	30,125	-0.12%
2024/03/06	72.2	12.81	25	12.78	12.80	47.2	29,285	0.16%
2024/03/05	0	0.00	20	12.40	12.35	-20	28,783	-0.07%
2024/03/04	5	12.30	0	0.00	12.25	5	28,766	0.02%
2024/03/01	0	0.00	20	12.15	12.30	-20	28,842	-0.07%
2024/02/29	18	12.22	5	12.20	12.20	13	28,864	0.05%
2024/02/27	3	12.17	2	12.00	12.20	1	28,906	0.00%
2024/02/26	5.5	12.10	37	12.10	12.10	-31.5	28,985	-0.11%
2024/02/23	25.5	12.20	4	12.35	12.15	21.5	29,023	0.07%
2024/02/22	25	12.37	5	12.35	12.35	20	28,860	0.07%
2024/02/21	6	12.66	6	12.77	12.45	0	28,754	0.00%
2024/02/20	25	12.45	60	12.57	12.65	-35	28,512	-0.12%
2024/02/19	70	12.08	20	12.36	12.35	50	28,234	0.18%
2024/02/16	8.1	12.79	19	12.60	12.65	-10.9	27,363	-0.04%
2024/02/15	18.3	12.70	3	12.72	12.75	15.3	27,067	0.06%
2024/02/05	0	0.00	2	12.35	12.35	-2	26,921	-0.01%
2024/02/02	1	12.30	0	0.00	12.40	1	26,960	0.00%
2024/02/01	0	0.00	0.1	12.45	12.35	-0.1	27,142	0.00%
2024/01/30	0.1	12.55	0	0.00	12.40	0.1	28,043	0.00%
2024/01/29	3	12.45	3	12.60	12.50	0	28,175	0.00%
2024/01/26	0	0.00	0.5	12.50	12.35	-0.5	28,186	0.00%
2024/01/25	0	0.00	10	12.40	12.35	-10	28,249	-0.04%
2024/01/24	11	12.59	11	12.50	12.50	0	28,289	0.00%
2024/01/22	5	12.55	8	12.62	12.55	-3	28,702	-0.01%
2024/01/19	33	12.40	33	12.50	12.55	0	28,705	0.00%
2024/01/18	4	12.38	7	12.44	12.40	-3	28,909	-0.01%
2024/01/17	1	12.55	12	12.48	12.35	-11	29,536	-0.04%
2024/01/16	13	12.60	1,216	12.52	12.55	-1,203	29,497	-4.08%	大賣/鉅額交易
2024/01/15	2.6	12.89	1	12.90	12.90	1.6	29,638	0.01%
2024/01/12	5	12.95	16	12.88	12.85	-11	29,921	-0.04%
2024/01/11	17.3	12.91	24	12.91	12.95	-6.7	30,023	-0.02%
2024/01/10	14.3	13.03	12	13.01	13.00	2.3	30,465	0.01%
2024/01/09	11.3	13.33	3.1	13.32	13.30	8.2	31,549	0.03%
2024/01/08	8	13.53	11.1	13.55	13.50	-3.1	33,909	-0.01%
2024/01/05	21	13.45	6.1	13.49	13.45	14.9	34,337	0.04%
2024/01/04	6	13.27	4.5	13.30	13.25	1.5	33,995	0.00%
2024/01/03	17.1	13.34	3.4	13.32	13.35	13.7	33,950	0.04%
2024/01/02	15.4	13.61	36.3	13.30	13.50	-20.9	33,608	-0.06%
2023/12/29	167.1	13.53	38.1	13.37	13.30	128.9	33,103	0.39%	大買/鉅額交易
2023/12/28	14.1	13.35	2	13.33	13.30	12.1	32,475	0.04%
2023/12/27	13.3	13.43	23.1	13.34	13.35	-9.9	32,331	-0.03%
2023/12/26	29.1	13.41	61	13.40	13.30	-31.9	31,976	-0.10%
2023/12/25	89.1	13.64	76.6	13.79	13.50	12.6	31,396	0.04%
2023/12/22	86	14.01	48.3	13.79	13.65	37.8	30,835	0.12%
2023/12/21	436.2	13.83	508.6	14.03	14.25	-72.4	29,300	-0.25%	大買/大賣/
2023/12/20	176	12.61	440.4	12.77	13.40	-264.4	26,328	-1.00%	大買/大賣/鉅額交易
2023/12/19	490.6	12.32	556.1	12.45	12.50	-65.5	23,347	-0.28%	大買/大賣/
2023/12/18	176	12.21	3.3	12.19	12.00	172.7	21,634	0.80%	大買/鉅額交易
2023/12/15	223	12.11	369.5	12.19	12.20	-146.5	21,265	-0.69%	大買/大賣/鉅額交易
2023/12/14	168	11.93	160.3	12.07	11.90	7.7	20,182	0.04%	大買/大賣/
2023/12/13	103.5	11.93	111.8	11.98	11.90	-8.2	18,847	-0.04%	大買/大賣/
2023/12/12	0.6	11.33	0.3	11.38	11.20	0.3	17,084	0.00%
2023/12/11	7	11.20	4.2	11.19	11.20	2.8	17,000	0.02%
2023/12/08	1.3	11.11	0.3	11.15	11.05	1	16,888	0.01%
2023/12/07	58.3	11.24	0.3	11.23	11.10	58	16,815	0.34%
2023/12/06	2.5	11.33	0.3	11.35	11.30	2.2	16,755	0.01%
2023/12/05	12.3	11.05	0.3	11.03	11.05	12	16,510	0.07%
2023/12/04	1	11.15	0.3	11.18	11.15	0.7	16,371	0.00%
2023/12/01	10.5	11.20	10.2	11.20	11.20	0.3	16,264	0.00%
2023/11/30	2.4	11.16	0.4	11.22	11.15	2	16,280	0.01%
2023/11/29	30.3	11.20	0.2	11.25	11.15	30.1	16,185	0.19%
2023/11/28	0	0.00	0.3	11.25	11.25	-0.3	16,196	0.00%
2023/11/27	0.3	11.30	0.2	11.25	11.15	0.1	16,083	0.00%
2023/11/24	63.3	11.31	0.2	11.50	11.25	63.2	15,994	0.39%
2023/11/22	1	11.55	8.2	11.51	11.40	-7.2	15,609	-0.05%
2023/11/21	0	0.00	6.2	11.36	11.35	-6.2	15,480	-0.04%
2023/11/20	10	11.35	0.2	11.40	11.25	9.8	15,397	0.06%
2023/11/17	4	11.25	2.5	11.26	11.25	1.5	15,328	0.01%
2023/11/16	0.3	11.40	0.3	11.40	11.40	0	15,237	0.00%
2023/11/15	1	11.35	18.1	11.30	11.30	-17.1	15,187	-0.11%
2023/11/14	4.3	11.33	0.9	11.40	11.25	3.4	15,093	0.02%
2023/11/13	5	11.57	7.9	11.46	11.40	-2.9	14,989	-0.02%
2023/11/10	10.3	11.62	2.5	11.64	11.60	7.9	14,931	0.05%
2023/11/09	13.2	11.40	4	11.40	11.40	9.2	14,957	0.06%
2023/11/08	5.9	11.75	11	11.66	11.60	-5.1	14,866	-0.03%
2023/11/07	65.2	11.96	63.3	12.10	11.85	1.9	14,658	0.01%
2023/11/06	0	0.00	3.5	11.75	11.80	-3.5	14,042	-0.02%
2023/11/03	1.2	11.76	12	11.76	11.80	-10.8	13,907	-0.08%
2023/11/02	0.5	11.70	7	11.76	11.75	-6.6	13,830	-0.05%
2023/11/01	0	0.00	2	11.63	11.65	-2	13,752	-0.01%
2023/10/31	10	11.67	3.1	11.85	11.70	6.9	13,695	0.05%
2023/10/30	2	11.85	31	11.68	11.75	-29	13,471	-0.22%
2023/10/27	34	11.79	77	11.74	11.70	-43	13,285	-0.32%
2023/10/26	78.2	11.77	39.1	11.71	11.70	39.1	13,200	0.30%
2023/10/25	115.2	11.89	215	11.95	11.95	-99.8	12,951	-0.77%	大買/大賣/
2023/10/24	3	11.55	7	11.63	11.65	-4	12,296	-0.03%
2023/10/23	69.5	11.46	37.3	11.64	11.60	32.2	12,194	0.26%
2023/10/20	79.3	11.24	187	11.21	11.35	-107.7	11,877	-0.91%	大賣/鉅額交易
2023/10/19	11	11.60	16.1	11.63	11.60	-5.1	11,685	-0.04%
2023/10/18	80.6	11.54	18	11.59	11.65	62.6	11,544	0.54%
2023/10/17	170.5	11.86	49.3	11.79	11.85	121.2	11,463	1.06%	大買/鉅額交易
2023/10/16	228	11.59	153.5	11.70	11.50	74.5	10,271	0.73%	大買/大賣/
2023/10/13	0	0.00	145	11.15	11.15	-145	8,274	-1.75%	大賣/鉅額交易
2023/10/11	103	10.15	0	0.00	10.05	103	7,984	1.29%	大買/鉅額交易
2023/10/05	20	10.40	2	10.45	10.35	18	7,987	0.23%
2023/10/04	21.3	10.46	10	10.50	10.40	11.3	8,263	0.14%
2023/10/03	1	10.70	4	10.70	10.65	-3	8,435	-0.04%
2023/10/02	1	10.70	3	10.80	10.70	-2	8,479	-0.02%
2023/09/28	0	0.00	43	10.77	10.85	-43	8,486	-0.51%
2023/09/27	20.5	10.84	40	10.85	10.70	-19.5	8,568	-0.23%
2023/09/26	24	10.65	10.1	10.65	10.65	13.9	8,654	0.16%
2023/09/25	0.1	10.50	88	10.32	10.55	-87.9	8,588	-1.02%
2023/09/22	10.3	10.15	1	10.15	10.15	9.3	8,432	0.11%
2023/09/20	0.3	10.22	0	0.00	10.15	0.3	8,516	0.00%
2023/09/19	0.3	10.25	8	10.35	10.25	-7.7	8,756	-0.09%
2023/09/18	100.4	10.20	100	10.25	10.25	0.4	8,775	0.00%
2023/09/14	0.3	10.20	0	0.00	10.15	0.3	9,090	0.00%
2023/09/13	0.3	10.15	0	0.00	10.20	0.3	9,227	0.00%
2023/09/12	0.1	10.05	0	0.00	10.10	0.1	9,427	0.00%
2023/09/11	0.5	10.18	0	0.00	10.10	0.5	9,656	0.00%
2023/09/08	0.1	10.10	10	10.15	10.15	-9.9	9,926	-0.10%
2023/09/06	0.3	10.25	0	0.00	10.20	0.3	10,911	0.00%
2023/09/05	1.3	10.31	15	10.38	10.30	-13.7	11,595	-0.12%
2023/09/04	0.2	10.30	2	10.30	10.25	-1.8	11,916	-0.02%
2023/09/01	0	10.15	0	0.00	10.25	0	12,849	0.00%
2023/08/31	0	0.00	10	10.03	10.05	-10	13,943	-0.07%
2023/08/30	0	0.00	1	10.00	10.00	-1	14,946	-0.01%
2023/08/29	4	9.92	0	0.00	9.96	4	15,759	0.03%
2023/08/25	1.3	9.93	0	0.00	9.94	1.3	19,333	0.01%
2023/08/24	0.3	10.00	0	0.00	9.94	0.3	19,610	0.00%
2023/08/23	0	0.00	30	10.00	10.00	-30	19,664	-0.15%
2023/08/22	6.5	9.89	0	0.00	9.86	6.5	19,766	0.03%
2023/08/21	0	10.00	0	0.00	9.98	0	19,727	0.00%
2023/08/18	3	9.99	10	10.00	9.99	-7	19,827	-0.04%
2023/08/17	43	9.99	4	10.00	10.05	39	19,946	0.20%
2023/08/16	0	9.99	1	9.99	9.99	-1	20,106	0.00%
2023/08/15	0.3	9.80	12	10.00	10.05	-11.7	20,136	-0.06%
2023/08/14	19.5	9.82	0	0.00	9.73	19.5	20,272	0.10%
2023/08/11	2.5	9.99	0	0.00	10.05	2.5	20,223	0.01%
2023/08/10	9.8	10.00	11	10.00	9.98	-1.2	20,361	-0.01%
2023/08/09	1.5	10.13	1	10.10	10.10	0.5	20,352	0.00%
2023/08/08	1.5	10.22	0	0.00	10.20	1.5	20,371	0.01%
2023/08/07	0.7	10.24	0	0.00	10.25	0.7	20,632	0.00%
2023/08/04	2.3	10.19	3	10.20	10.25	-0.7	20,669	0.00%
2023/08/02	0.5	10.25	12	10.15	10.10	-11.5	20,711	-0.06%
2023/07/31	14.3	10.06	5	10.10	10.05	9.3	20,887	0.04%
2023/07/28	1.3	10.01	3	10.05	10.00	-1.7	20,896	-0.01%
2023/07/27	5.2	9.96	2	10.10	10.05	3.2	20,931	0.02%
2023/07/26	23.1	9.90	1	9.95	9.85	22.1	20,931	0.11%
2023/07/25	4	9.92	6	9.91	9.90	-2	21,056	-0.01%
2023/07/24	27.2	9.84	1	9.93	9.92	26.2	21,084	0.12%
2023/07/21	6.3	10.18	1.7	10.14	10.10	4.6	21,144	0.02%
2023/07/20	25.3	10.56	2	10.65	10.40	23.3	21,338	0.11%
2023/07/19	9.9	11.13	6	11.18	11.10	3.9	21,033	0.02%
2023/07/18	42.3	11.09	0	0.00	11.05	42.3	21,439	0.20%
2023/07/17	2.3	11.39	4	11.36	11.40	-1.7	21,357	-0.01%
2023/07/14	4.3	11.27	3	11.32	11.25	1.3	21,842	0.01%
2023/07/13	8	11.22	4	11.25	11.20	4	22,637	0.02%
2023/07/12	19.3	11.26	0	0.00	11.25	19.3	23,698	0.08%
2023/07/11	19.5	11.45	26	11.35	11.40	-6.5	25,030	-0.03%
2023/07/10	12.3	11.11	0	0.00	11.15	12.3	27,997	0.04%
2023/07/07	5.3	11.14	3	11.20	11.15	2.3	28,977	0.01%
2023/07/06	11.3	11.31	0	0.00	11.30	11.3	29,222	0.04%
2023/07/05	9.3	11.34	5	11.35	11.30	4.3	29,110	0.01%
2023/07/04	8	11.19	1	11.30	11.10	7	28,899	0.02%
2023/07/03	0	0.00	18	11.22	11.20	-18	28,571	-0.06%
2023/06/29	0	0.00	13	11.10	11.10	-13	28,513	-0.05%
2023/06/28	5	11.00	0	0.00	10.95	5	28,445	0.02%
2023/06/27	40	11.07	1	11.05	10.95	39	28,408	0.14%
2023/06/26	0.2	11.25	0	0.00	11.20	0.2	28,144	0.00%
2023/06/21	21	11.20	0	0.00	11.25	21	28,099	0.07%
2023/06/20	20.9	11.15	0	0.00	11.15	20.9	27,961	0.07%
2023/06/19	2.7	11.21	0	0.00	11.20	2.7	27,838	0.01%
2023/06/16	12	11.34	3	11.33	11.25	9	27,719	0.03%
2023/06/15	17.1	11.16	4	11.20	11.20	13.1	27,555	0.05%
2023/06/14	8.3	11.32	10	11.37	11.20	-1.7	27,349	-0.01%
2023/06/13	13.4	11.29	2	11.35	11.40	11.4	27,144	0.04%
2023/06/12	4	11.56	15.4	11.62	11.55	-11.4	26,812	-0.04%
2023/06/09	31.2	11.54	59.2	11.53	11.50	-28	26,535	-0.11%
2023/06/08	4	11.20	5.5	11.33	11.25	-1.5	25,848	-0.01%
2023/06/07	24	11.38	38	11.35	11.35	-14	25,447	-0.06%
2023/06/06	43.9	11.59	130.4	11.54	11.60	-86.5	24,502	-0.35%	大賣/
2023/06/05	22	11.44	21.2	11.46	11.50	0.8	23,277	0.00%
2023/06/02	79	11.38	12.5	11.30	11.20	66.5	22,239	0.30%
2023/06/01	75.5	11.51	40.5	11.45	11.30	35	21,415	0.16%
2023/05/31	3.5	11.05	134.6	11.19	11.45	-131.1	19,741	-0.66%	大賣/鉅額交易
2023/05/30	35	10.48	25.1	10.49	10.45	10	17,801	0.06%
2023/05/29	0.3	10.25	5	10.30	10.25	-4.7	17,529	-0.03%
2023/05/26	16	10.25	8	10.23	10.20	8	17,501	0.05%
2023/05/25	1	10.40	23	10.31	10.35	-22	17,385	-0.13%
2023/05/24	10.2	10.35	1	10.30	10.40	9.2	17,345	0.05%
2023/05/23	51.3	10.55	1	10.40	10.45	50.3	17,232	0.29%
2023/05/22	1.3	10.59	45	10.55	10.60	-43.7	17,093	-0.26%
2023/05/19	3	10.40	91	10.40	10.35	-88	16,872	-0.52%
2023/05/18	0	0.00	21	10.45	10.40	-21	16,782	-0.13%
2023/05/16	11	10.15	35	10.16	10.35	-24	16,373	-0.15%
2023/05/15	9	10.06	0	0.00	10.15	9	16,191	0.06%
2023/05/12	4	10.23	13.4	10.16	10.25	-9.4	16,091	-0.06%
2023/05/11	32	10.13	62.9	10.12	10.10	-30.9	16,037	-0.19%
2023/05/10	0	0.00	2	10.43	10.45	-2	15,793	-0.01%
2023/05/09	0	0.00	10.3	10.30	10.30	-10.3	15,701	-0.07%
2023/05/08	0	0.00	7.4	10.45	10.40	-7.4	15,613	-0.05%
2023/05/05	14	10.47	6.3	10.43	10.50	7.7	15,587	0.05%
2023/05/04	5	10.40	7.9	10.40	10.40	-2.9	15,334	-0.02%
2023/05/03	17	10.35	4.5	10.42	10.35	12.5	15,248	0.08%
2023/05/02	1	10.40	92.7	10.30	10.35	-91.7	15,154	-0.61%
2023/04/28	6	10.40	1.9	10.47	10.45	4.1	15,050	0.03%
2023/04/27	0	0.00	5.5	10.25	10.25	-5.5	14,811	-0.04%
2023/04/26	6	10.23	21	10.05	10.30	-15	14,661	-0.10%
2023/04/25	35	10.00	3.6	10.05	10.05	31.4	14,337	0.22%
2023/04/24	7	10.34	4	10.36	10.35	3	13,900	0.02%
2023/04/21	23	10.28	52	10.08	10.15	-29	13,650	-0.21%
2023/04/20	44	10.55	9	10.47	10.40	35	12,939	0.27%
2023/04/19	15	10.70	32.1	10.58	10.55	-17.1	12,420	-0.14%
2023/04/18	56	10.98	11	11.04	10.85	45	11,589	0.39%
2023/04/17	82	11.07	106.1	11.23	11.30	-24.1	10,708	-0.23%	大賣/
2023/04/14	70	10.83	37	10.85	10.80	33	9,511	0.35%
2023/04/13	428.1	11.19	223	11.12	11.15	205.1	8,058	2.55%	大買/大賣/鉅額交易
2023/04/12	10	10.10	57.4	10.47	10.60	-47.4	4,749	-1.00%
2023/04/11	1	9.65	4	9.53	9.65	-3	3,528	-0.09%
2023/04/10	0	0.00	1	9.26	9.26	-1	3,173	-0.03%
2023/04/07	60	9.23	10	9.22	9.26	50	3,142	1.59%
2023/04/06	5	9.27	3	9.25	9.26	2	3,132	0.06%
2023/03/31	2	9.22	11	9.25	9.26	-9	3,061	-0.29%
2023/03/30	0	0.00	1	9.22	9.22	-1	2,984	-0.03%
2023/03/29	2	9.11	4	9.17	9.17	-2	2,909	-0.07%
2023/03/28	3	9.09	0	0.00	9.10	3	2,902	0.10%
2023/03/27	0.3	9.13	0	0.00	9.13	0.3	2,873	0.01%
2023/03/24	21.8	9.15	5	9.13	9.14	16.8	2,866	0.59%
2023/03/21	0	0.00	3	9.18	9.19	-3	2,745	-0.11%
2023/03/20	0	0.00	2	9.18	9.18	-2	2,736	-0.07%
2023/03/17	11	9.10	1	9.11	9.10	10	2,702	0.37%
2023/03/16	46.5	9.07	10	9.08	9.01	36.5	2,713	1.35%
2023/03/15	8	9.04	7	9.16	9.07	1	2,623	0.04%
2023/03/14	8	9.03	8	9.08	8.94	0	2,458	0.00%
2023/03/07	3	8.84	0	0.00	8.84	3	2,306	0.13%
2023/03/06	0	0.00	4	8.82	8.84	-4	2,309	-0.17%
2023/03/02	0	8.72	0	0.00	8.74	0	2,314	0.00%
2023/03/01	2	8.74	0	0.00	8.69	2	2,317	0.09%
2023/02/24	2	8.71	2	8.81	8.81	0	2,289	0.00%
2023/02/23	5	8.72	7	8.80	8.79	-2	2,235	-0.09%
2023/02/20	0	0.00	8	8.70	8.71	-8	2,208	-0.36%
2023/02/16	3.1	8.55	0	0.00	8.56	3.1	2,237	0.14%
2023/02/14	5	8.59	0	0.00	8.57	5	2,252	0.22%
2023/02/13	2	8.51	10	8.57	8.57	-8	2,250	-0.36%
2023/02/10	3	8.58	0	0.00	8.57	3	2,235	0.13%
2023/02/08	4	8.72	4	8.73	8.73	0	2,241	0.00%
2023/02/07	0	0.00	10	8.65	8.65	-10	2,200	-0.45%
2023/02/03	0	0.00	3	8.60	8.60	-3	2,185	-0.14%
2023/02/02	1	8.48	5	8.48	8.51	-4	2,120	-0.19%
2023/02/01	3	8.42	4.4	8.44	8.48	-1.4	2,125	-0.06%
2023/01/31	2	8.37	8	8.38	8.38	-6	2,102	-0.29%
2023/01/30	5	8.30	3	8.31	8.33	2	2,109	0.09%
2023/01/16	4	8.27	0	0.00	8.23	4	2,140	0.19%
2023/01/12	2	8.29	3	8.35	8.30	-1	2,373	-0.04%
2023/01/11	3	8.21	0	0.00	8.26	3	2,365	0.13%
2023/01/09	1	8.19	0	0.00	8.20	1	2,430	0.04%
2023/01/06	0.1	8.25	0	0.00	8.18	0.1	2,502	0.00%
2023/01/03	0	0.00	10	8.10	8.11	-10	2,734	-0.37%
2022/12/30	0.1	8.20	2	8.15	8.14	-2	2,748	-0.07%
2022/12/27	0	0.00	5	8.27	8.25	-5	2,813	-0.18%
2022/12/26	0	0.00	15	8.26	8.23	-15	2,837	-0.53%
2022/12/23	1	8.25	0	0.00	8.25	1	2,863	0.03%
2022/12/20	4	8.28	0	0.00	8.26	4	3,035	0.13%
2022/12/19	4	8.35	0	0.00	8.34	4	3,110	0.13%
2022/12/16	3	8.43	0	0.00	8.36	3	3,166	0.09%
2022/12/15	2	8.50	0.9	8.48	8.49	1.1	3,236	0.04%
2022/12/14	1	8.51	9	8.50	8.51	-8	3,393	-0.24%
2022/12/12	0	0.00	2	8.40	8.43	-2	3,462	-0.06%
2022/12/08	0	0.00	2	8.35	8.37	-2	3,511	-0.06%
2022/12/06	3	8.26	0	0.00	8.22	3	3,529	0.08%
2022/12/02	2	8.37	40	8.39	8.34	-38	3,532	-1.08%
2022/12/01	0	0.00	80	8.40	8.38	-80	3,523	-2.27%
2022/11/30	5	8.30	14.3	8.29	8.27	-9.3	3,507	-0.26%
2022/11/29	0	0.00	2	8.22	8.26	-2	3,456	-0.06%
2022/11/25	3	8.18	3	8.24	8.19	0	3,476	0.00%
2022/11/24	0	0.00	10	8.17	8.19	-10	3,480	-0.29%
2022/11/23	0	0.00	5	8.14	8.16	-5	3,473	-0.14%
2022/11/22	0	0.00	20	8.05	8.07	-20	3,494	-0.57%
2022/11/18	8	8.11	0	0.00	8.09	8	3,588	0.22%
2022/11/16	47	8.06	0	0.00	8.05	47	3,709	1.27%
2022/11/11	200	8.19	3	8.23	8.21	197	3,739	5.27%	大買/鉅額交易
2022/11/10	3	8.15	0	0.00	8.16	3	3,754	0.08%
2022/11/08	0	0.00	5	8.18	8.18	-5	3,803	-0.13%
2022/11/07	10	8.18	2	8.18	8.18	8	3,834	0.21%
2022/11/03	3	8.08	0	0.00	8.05	3	3,845	0.08%
2022/11/02	5	8.13	5	8.10	8.11	0	3,861	0.00%
2022/10/28	120	7.90	0	0.00	7.91	120	3,850	3.12%	大買/鉅額交易
2022/10/26	0.1	7.83	0	0.00	7.75	0.1	3,874	0.00%
2022/10/24	201.4	7.77	3	7.78	7.66	198.4	3,924	5.06%	大買/鉅額交易
2022/10/21	2	7.71	0	0.00	7.69	2	3,904	0.05%
2022/10/19	20	7.81	0	0.00	7.76	20	3,682	0.54%
2022/10/18	0	0.00	2	7.75	7.85	-2	3,666	-0.05%
2022/10/17	2	7.60	0	0.00	7.68	2	3,626	0.06%
2022/10/14	5.1	7.66	5	7.69	7.62	0.1	3,589	0.00%
2022/10/13	8	7.79	0	0.00	7.55	8	3,534	0.23%
2022/10/11	0	0.00	1	8.01	7.99	-1	3,392	-0.03%
2022/10/07	33	8.07	0	0.00	8.10	33	3,366	0.98%
2022/10/06	4	8.07	1	8.08	8.08	3	3,358	0.09%
2022/10/05	510.5	8.10	0	0.00	8.05	510.5	3,366	15.16%	大買/鉅額交易
2022/10/04	10	8.08	12	8.08	8.08	-2	3,362	-0.06%
2022/10/03	16	8.01	3	8.05	8.01	13	3,349	0.39%
2022/09/30	4	7.96	0	0.00	8.14	4	3,347	0.12%
2022/09/29	2	7.92	0	0.00	8.05	2	3,316	0.06%
2022/09/28	0	0.00	2	7.94	7.91	-2	3,283	-0.06%
2022/09/27	12	8.00	14	8.03	8.03	-2	3,241	-0.06%
2022/09/26	16	8.10	5	8.11	8.05	11	3,206	0.34%
2022/09/23	12	8.40	0	0.00	8.35	12	3,175	0.38%
2022/09/22	22	8.45	0	0.00	8.48	22	3,142	0.70%
2022/09/21	24	9.01	0	0.00	9.00	24	3,060	0.78%
2022/09/20	2	9.06	0	0.00	9.07	2	2,906	0.07%
2022/09/16	5	9.08	56	9.08	9.06	-51	2,855	-1.79%
2022/09/15	67	9.13	0	0.00	9.09	67	2,859	2.34%
2022/09/14	6	9.14	0	0.00	9.11	6	2,835	0.21%
2022/09/13	0	0.00	2	9.25	9.23	-2	2,818	-0.07%
2022/09/08	5	9.14	0	0.00	9.18	5	2,917	0.17%
2022/09/06	2.8	9.15	0	0.00	9.13	2.8	2,917	0.10%
2022/09/05	0.1	9.26	0	0.00	9.20	0.1	2,948	0.00%
2022/09/02	6	9.29	3	9.31	9.20	3	3,010	0.10%
2022/08/31	0	0.00	0.2	9.35	9.37	-0.2	2,992	-0.01%
2022/08/30	3	9.35	20	9.33	9.34	-17	2,985	-0.57%
2022/08/29	2	9.27	0.2	9.27	9.29	1.8	2,980	0.06%
2022/08/25	2	9.33	0	0.00	9.33	2	2,958	0.07%
2022/08/24	1.2	9.36	0	0.00	9.35	1.2	2,974	0.04%
2022/08/19	20	9.28	0	0.00	9.28	20	2,920	0.68%
2022/08/17	0	0.00	2	9.19	9.19	-2	2,880	-0.07%
2022/08/16	1	9.12	0	0.00	9.13	1	2,865	0.03%
2022/08/15	2	9.13	0	0.00	9.15	2	2,852	0.07%
2022/08/11	7	8.98	0	0.00	9.03	7	2,815	0.25%
2022/08/10	3	8.91	10	8.93	8.92	-7	2,819	-0.25%
2022/08/08	1	8.92	2	8.85	8.92	-1	2,858	-0.03%
2022/08/05	0	0.00	7	8.91	8.90	-7	2,886	-0.24%
2022/08/02	0	8.93	0	0.00	8.92	0	3,001	0.00%
2022/08/01	0	0.00	65	8.92	9.03	-65	3,122	-2.08%
2022/07/29	0	0.00	10	8.83	8.83	-10	3,103	-0.32%
2022/07/28	0	0.00	5	8.77	8.77	-5	3,124	-0.16%
2022/07/27	0	0.00	1	8.75	8.77	-1	3,160	-0.03%
2022/07/26	4	8.75	0	0.00	8.75	4	3,204	0.12%
2022/07/19	5	8.76	0	0.00	8.72	5	3,533	0.14%
2022/07/18	18	8.71	0	0.00	8.67	18	3,579	0.50%
2022/07/14	2	8.67	0	0.00	8.67	2	3,710	0.05%
2022/07/13	0	0.00	5	8.56	8.58	-5	3,803	-0.13%
2022/07/12	4	8.42	17.8	8.46	8.37	-13.8	4,031	-0.34%
2022/07/11	10	8.65	10	8.60	8.56	0	4,141	0.00%
2022/07/07	12	8.52	10	8.52	8.52	2	4,508	0.04%
2022/07/06	1	8.50	3	8.56	8.48	-2	4,649	-0.04%
2022/07/05	0	0.00	3	8.53	8.61	-3	4,827	-0.06%
2022/07/04	3	8.48	3	8.61	8.47	0	5,170	0.00%
2022/07/01	5	8.50	3	8.66	8.46	2	5,674	0.04%
2022/06/30	12	8.69	20	8.71	8.66	-8	5,937	-0.13%
2022/06/28	2	8.83	0	0.00	8.81	2	6,577	0.03%
2022/06/24	0	0.00	2	8.75	8.75	-2	7,062	-0.03%
2022/06/23	2	8.61	0	0.00	8.59	2	7,309	0.03%
2022/06/20	0	0.00	1	8.74	8.55	-1	8,247	-0.01%
2022/06/17	2	8.83	0	0.00	8.83	2	8,829	0.02%
2022/06/16	10	9.03	6	8.94	8.89	4	9,012	0.04%
2022/06/14	1	8.90	4	8.99	8.97	-3	9,507	-0.03%
2022/06/13	6	8.97	0.5	9.01	8.95	5.5	9,884	0.06%
2022/06/10	1	9.11	6	9.13	9.11	-5	9,826	-0.05%
2022/06/09	0	0.00	6	9.22	9.22	-6	9,892	-0.06%
2022/06/08	0	0.00	30	9.25	9.25	-30	9,907	-0.30%
2022/06/07	2	9.24	103	9.25	9.22	-101	9,938	-1.02%	大賣/鉅額交易
2022/06/02	0	0.00	10	9.26	9.24	-10	9,972	-0.10%
2022/06/01	10	9.29	1	9.30	9.25	9	10,022	0.09%
2022/05/31	0	0.00	1	9.25	9.24	-1	9,973	-0.01%
2022/05/30	0	0.00	30	9.22	9.24	-30	9,942	-0.30%
2022/05/27	0	0.00	10	9.16	9.16	-10	9,906	-0.10%
2022/05/26	5	9.18	0	0.00	9.11	5	9,917	0.05%
2022/05/25	45.1	9.11	0	0.00	9.11	45.1	9,930	0.45%
2022/05/24	5	9.10	0	0.00	9.05	5	9,992	0.05%
2022/05/23	20	9.13	1	9.16	9.13	19	9,977	0.19%
2022/05/20	0	0.00	0.1	9.20	9.13	-0.1	10,016	0.00%
2022/05/19	5	9.00	0	0.00	9.08	5	10,052	0.05%
2022/05/18	10	9.10	15	9.16	9.18	-5	10,045	-0.05%
2022/05/17	15	9.07	0	0.00	9.06	15	10,030	0.15%
2022/05/16	0	0.00	4	9.00	9.04	-4	10,037	-0.04%
2022/05/13	10	9.01	2	9.02	9.04	8	10,025	0.08%
2022/05/12	4	9.03	0	0.00	8.91	4	10,052	0.04%
2022/05/11	8	9.07	0	0.00	9.06	8	9,985	0.08%
2022/05/10	2	9.11	1	9.11	9.16	1	9,968	0.01%
2022/05/09	2	9.11	0	0.00	9.03	2	10,000	0.02%
2022/05/05	10	9.63	10	9.55	9.55	0	9,954	0.00%
2022/05/04	7	9.52	1	9.55	9.55	6	9,956	0.06%
2022/04/28	4	9.52	0	0.00	9.51	4	10,089	0.04%
2022/04/27	1.1	9.27	7	9.32	9.35	-5.9	10,096	-0.06%
2022/04/26	14	9.53	1	9.57	9.49	13	10,025	0.13%
2022/04/25	10	9.63	1	9.63	9.60	9	10,074	0.09%
2022/04/22	1	9.79	2	9.81	9.87	-1	10,211	-0.01%
2022/04/21	2	9.72	0	0.00	9.77	2	10,310	0.02%
2022/04/19	10	9.62	10	9.65	9.73	0	10,533	0.00%
2022/04/18	15	9.64	3	9.65	9.59	12	10,461	0.11%
2022/04/14	9	10.07	1	10.10	10.05	8	10,123	0.08%
2022/04/13	0	0.00	3	10.00	10.00	-3	9,836	-0.03%
2022/04/12	4	9.98	0	0.00	10.05	4	9,793	0.04%
2022/04/11	3	10.05	6	10.00	10.10	-3	9,679	-0.03%
2022/04/08	3	10.27	7	10.17	10.35	-4	9,514	-0.04%
2022/04/07	7.5	10.13	6	10.11	9.96	1.5	9,246	0.02%
2022/04/06	16.2	10.48	37.2	10.49	10.50	-21	8,898	-0.24%
2022/04/01	157	10.27	43	10.31	10.35	114	8,592	1.33%	大買/鉅額交易
2022/03/31	4.2	10.06	7	10.05	10.05	-2.9	8,145	-0.03%
2022/03/30	1	10.00	24	10.00	10.00	-23	7,978	-0.29%
2022/03/29	212	10.00	74.3	10.05	9.92	137.7	7,810	1.76%	大買/鉅額交易
2022/03/28	9	9.96	29	10.02	10.10	-20	7,491	-0.27%
2022/03/25	32.7	9.98	8	10.01	9.95	24.7	7,206	0.34%
2022/03/24	53.2	9.95	10.5	9.95	9.92	42.7	6,972	0.61%
2022/03/23	11.1	9.89	7	9.94	9.84	4.1	6,748	0.06%
2022/03/22	24.2	9.88	24	9.81	9.93	0.2	6,242	0.00%
2022/03/21	7	9.42	14.5	9.42	9.45	-7.5	5,578	-0.13%
2022/03/18	13	9.31	30	9.36	9.43	-17	5,365	-0.32%
2022/03/17	7	9.23	11	9.25	9.21	-4	5,096	-0.08%
2022/03/16	11	9.19	16	9.22	9.16	-5	4,895	-0.10%
2022/03/15	3	8.96	0	0.00	8.98	3	4,458	0.07%
2022/03/11	5	8.80	0	0.00	8.88	5	4,409	0.11%
2022/03/08	0	0.00	1	8.70	8.62	-1	4,394	-0.02%
2022/03/07	1	8.72	0	0.00	8.74	1	4,350	0.02%
2022/03/03	3	8.98	0	0.00	8.94	3	4,400	0.07%
2022/03/02	1	8.93	0	0.00	8.94	1	4,497	0.02%
2022/03/01	10	8.90	10	8.96	8.95	0	4,520	0.00%
2022/02/25	3	8.85	0	0.00	8.82	3	4,520	0.07%
2022/02/24	5	8.88	0	0.00	8.82	5	4,541	0.11%
2022/02/23	5	8.97	0	0.00	8.96	5	4,488	0.11%
2022/02/22	4	8.97	0	0.00	8.97	4	4,553	0.09%
2022/02/21	10	9.04	10	9.07	9.06	0	4,643	0.00%
2022/02/18	0	0.00	10	9.02	9.00	-10	4,650	-0.22%
2022/02/17	0	0.00	12	9.05	9.01	-12	4,684	-0.26%
2022/02/16	11	9.02	28	9.05	9.05	-17	4,789	-0.35%
2022/02/14	3	9.10	8	9.10	9.02	-5	4,875	-0.10%
2022/02/10	0	0.00	10	9.11	9.12	-10	5,190	-0.19%
2022/02/09	10	9.10	0	0.00	9.14	10	5,533	0.18%
2022/02/07	11	8.85	23	8.88	8.97	-12	6,221	-0.19%
2022/01/26	18	8.80	0	0.00	8.77	18	6,277	0.29%
2022/01/25	1	8.73	1	8.73	8.80	0	6,280	0.00%
2022/01/24	3	8.81	3	8.80	8.88	0	6,249	0.00%
2022/01/21	4	8.99	20	9.00	8.96	-16	6,188	-0.26%
2022/01/19	0	0.00	17	9.07	9.07	-17	6,063	-0.28%
2022/01/18	10	9.09	3	9.17	9.05	7	6,058	0.12%
2022/01/17	22	9.20	1	9.12	9.14	21	5,960	0.35%
2022/01/14	4	9.17	3	9.19	9.19	1	5,781	0.02%
2022/01/13	3	9.17	13	9.16	9.18	-10	5,749	-0.17%
2022/01/12	2	9.05	7	9.08	9.05	-5	5,542	-0.09%
2022/01/11	0	0.00	1	8.92	8.92	-1	5,476	-0.02%
2022/01/10	14	8.95	0	0.00	8.92	14	5,469	0.26%
2022/01/06	0.1	8.95	1	8.94	8.96	-0.9	5,450	-0.02%
2022/01/03	6	8.96	12	9.00	8.97	-6	5,519	-0.11%
2021/12/30	13	9.10	10	9.12	9.06	3	5,507	0.05%
2021/12/29	7	9.07	30	9.02	9.07	-23	5,467	-0.42%
2021/12/28	34	8.94	0	0.00	8.93	34	5,328	0.64%
2021/12/27	4	8.95	41	8.94	8.92	-37	5,360	-0.69%
2021/12/24	1	8.86	2	8.89	8.88	-1	5,362	-0.02%
2021/12/23	0	0.00	12	8.83	8.85	-12	5,377	-0.22%
2021/12/21	10	8.83	1	8.85	8.85	9	5,379	0.17%
2021/12/20	21	8.87	1	8.82	8.82	20	5,426	0.37%
2021/12/17	10	8.88	0	0.00	8.87	10	5,455	0.18%
2021/12/14	2	8.79	0	0.00	8.78	2	5,678	0.04%
2021/12/13	1	8.90	0	0.00	8.89	1	5,754	0.02%
2021/12/09	0	0.00	13	8.87	8.86	-13	5,909	-0.22%
2021/12/07	0	0.00	3.3	8.81	8.86	-3.3	6,252	-0.05%
2021/12/06	0	0.00	0.1	8.79	8.79	-0.1	6,230	0.00%
2021/12/03	0	8.77	0	0.00	8.78	0	6,265	0.00%
2021/12/02	1	8.80	0	0.00	8.75	1	6,292	0.02%
2021/12/01	0	0.00	1	8.82	8.83	-1	6,299	-0.02%
2021/11/29	5	8.78	8	8.80	8.77	-3	6,390	-0.05%
2021/11/26	32	8.97	0	0.00	8.88	32	6,453	0.50%
2021/11/24	1	9.01	7	9.03	9.03	-6	6,625	-0.09%
2021/11/23	0	0.00	21	9.00	8.98	-21	6,646	-0.32%
2021/11/19	0	0.00	1	9.11	9.12	-1	6,676	-0.01%
2021/11/18	0	0.00	20	9.13	9.12	-20	6,635	-0.30%
2021/11/17	2	8.96	0	0.00	9.00	2	6,526	0.03%
2021/11/16	10	8.98	0	0.00	8.95	10	6,510	0.15%
2021/11/15	17	8.99	0	0.00	8.94	17	6,501	0.26%
2021/11/12	5	9.09	0	0.00	9.08	5	6,443	0.08%
2021/11/11	3	9.13	33	9.15	9.09	-30	6,459	-0.46%
2021/11/10	4	9.26	7	9.22	9.13	-3	6,443	-0.05%
2021/11/09	5	9.08	10	9.07	9.07	-5	6,288	-0.08%
2021/11/08	30	9.17	7	9.30	9.15	23	6,103	0.38%
2021/11/05	37	9.25	85	9.19	9.39	-48	5,776	-0.83%
2021/11/04	0	0.00	18	9.03	9.01	-18	5,229	-0.34%
2021/11/03	0	0.00	5	8.85	8.91	-5	5,085	-0.10%
2021/11/02	2	8.81	0	0.00	8.80	2	5,014	0.04%
2021/10/29	6	8.82	10	8.76	8.78	-4	5,051	-0.08%
2021/10/28	0	8.80	0	0.00	8.83	0	5,142	0.00%
2021/10/26	0	0.00	4	8.78	8.76	-4	5,186	-0.08%
2021/10/25	2	8.73	0	0.00	8.76	2	5,189	0.04%
2021/10/22	6.2	8.89	8	9.04	8.83	-1.8	5,213	-0.03%
2021/10/20	12	8.72	0	0.00	8.69	12	5,137	0.23%
2021/10/19	12	8.68	23	8.71	8.71	-11	5,285	-0.21%
2021/10/18	2	8.56	0	0.00	8.60	2	5,326	0.04%
2021/10/15	12	8.61	9	8.62	8.58	3	5,459	0.05%
2021/10/14	1	8.56	1	8.58	8.58	0	5,507	0.00%
2021/10/13	8	8.56	8	8.63	8.55	0	5,578	0.00%
2021/10/12	74	8.64	37	8.61	8.57	37	5,670	0.65%
2021/10/08	20	8.54	23	8.46	8.48	-3	5,674	-0.05%
2021/10/07	0	0.00	2	8.38	8.45	-2	5,766	-0.03%
2021/10/04	1	8.37	4	8.39	8.37	-3	6,067	-0.05%
2021/09/28	6	8.64	4	8.67	8.64	2	6,263	0.03%
2021/09/23	12	8.60	0	0.00	8.58	12	6,714	0.18%
2021/09/22	7	8.64	10	8.63	8.64	-3	6,740	-0.04%
2021/09/17	17	9.05	50	9.04	9.08	-33	6,739	-0.49%
2021/09/16	13	9.11	36	9.09	9.03	-23	6,737	-0.34%
2021/09/15	0	0.00	10	9.11	9.08	-10	6,821	-0.15%
2021/09/14	20	9.12	1	9.19	9.08	19	6,816	0.28%
2021/09/13	0	0.00	20	9.08	9.11	-20	6,740	-0.30%
2021/09/02	6	8.90	18	8.87	8.82	-12	6,701	-0.18%
2021/09/01	10.3	8.96	20	9.00	8.95	-9.7	6,683	-0.15%
2021/08/31	0	0.00	4	9.00	8.98	-4	6,581	-0.06%
2021/08/30	6	8.88	0	0.00	8.92	6	6,577	0.09%
2021/08/26	2	8.65	4.1	8.66	8.66	-2.1	6,702	-0.03%
2021/08/25	0	0.00	2	8.58	8.66	-2	6,919	-0.03%
2021/08/24	0	0.00	12	8.48	8.49	-12	6,896	-0.17%
2021/08/23	2	8.36	15	8.39	8.45	-13	7,014	-0.19%
2021/08/20	6	8.26	5	8.29	8.24	1	7,203	0.01%
2021/08/19	2	8.37	4	8.51	8.32	-2	7,253	-0.03%
2021/08/18	6	8.49	6	8.40	8.51	0	7,494	0.00%
2021/08/17	2	8.60	42	8.57	8.46	-40	7,572	-0.53%
2021/08/16	0.2	8.65	10	8.65	8.63	-9.8	7,608	-0.13%
2021/08/13	0	0.00	16	8.80	8.80	-16	7,637	-0.21%
2021/08/10	1	8.93	2	8.91	8.90	-1	8,251	-0.01%
2021/08/06	2	8.88	0	0.00	8.88	2	8,959	0.02%
2021/08/05	24	8.93	0	0.00	8.89	24	9,344	0.26%
2021/08/04	2	8.90	2	8.88	8.88	0	10,142	0.00%
2021/08/03	0	0.00	12	8.83	8.88	-12	10,686	-0.11%
2021/08/02	2	8.70	0	0.00	8.78	2	10,861	0.02%
2021/07/30	5	8.74	1	8.77	8.71	4	11,124	0.04%
2021/07/29	13	8.79	4	8.77	8.78	9	11,475	0.08%
2021/07/28	3	8.78	1	8.77	8.74	2	11,760	0.02%
2021/07/27	3	8.89	10	8.85	8.86	-7	12,590	-0.06%
2021/07/26	5	8.91	0	0.00	8.89	5	13,105	0.04%
2021/07/23	3	8.83	2	8.85	8.90	1	14,266	0.01%
2021/07/22	2	8.63	5	8.72	8.63	-3	14,785	-0.02%
2021/07/21	12.5	8.68	0	0.00	8.65	12.5	15,431	0.08%
2021/07/20	6	8.84	100	8.83	8.80	-94	16,210	-0.58%
2021/07/19	50	8.90	0	0.00	8.91	50	18,742	0.27%
2021/07/16	1	8.95	0	0.00	8.90	1	21,815	0.00%
2021/07/15	100	8.86	10	8.84	8.86	90	22,189	0.41%
2021/07/14	11	8.77	5	8.89	8.75	6	23,180	0.03%
2021/07/13	4	8.87	0	0.00	8.85	4	23,790	0.02%
2021/07/12	20	9.00	18	8.99	8.96	2	23,872	0.01%
2021/07/09	8	8.99	19	9.05	8.97	-11	24,263	-0.05%
2021/07/08	28	9.07	0	0.00	9.05	28	24,433	0.11%
2021/07/07	11	9.14	13	9.09	9.04	-2	24,871	-0.01%
2021/07/06	8	9.05	8	9.06	9.06	0	25,186	0.00%
2021/07/05	4	9.02	4.1	9.04	9.04	-0.1	25,312	0.00%
2021/07/02	15	9.10	12.5	9.11	9.01	2.5	25,414	0.01%
2021/07/01	10	9.08	11	9.12	9.00	-1	25,368	0.00%
2021/06/30	0	0.00	20.1	8.93	8.94	-20.1	25,199	-0.08%
2021/06/29	23	8.95	0.4	8.95	8.90	22.6	25,170	0.09%
2021/06/28	10.5	8.99	21	9.00	8.99	-10.5	25,123	-0.04%
2021/06/25	0.1	9.10	0.5	9.15	9.03	-0.4	25,133	0.00%
2021/06/24	27.3	9.20	19	9.14	9.14	8.3	25,110	0.03%
2021/06/23	0	0.00	25	9.01	9.00	-25	25,005	-0.10%
2021/06/22	0	0.00	1	8.98	8.97	-1	25,009	0.00%
2021/06/21	2	8.92	0	0.00	8.89	2	25,125	0.01%
2021/06/18	23	9.06	23	9.03	9.02	0	25,169	0.00%
2021/06/17	3	9.11	1	9.12	9.09	2	25,285	0.01%
2021/06/16	2	9.14	0	0.00	9.06	2	25,458	0.01%
2021/06/15	0	0.00	19	9.02	9.07	-19	25,985	-0.07%
2021/06/11	18	9.00	18	9.04	9.00	0	25,989	0.00%
2021/06/10	23	9.04	0	0.00	8.98	23	26,001	0.09%
2021/06/09	10	9.06	18	9.02	9.02	-8	25,990	-0.03%
2021/06/08	21	9.07	19	9.12	9.07	2	25,997	0.01%
2021/06/07	52	9.07	50	9.10	9.06	2	26,055	0.01%
2021/06/04	13	9.30	3	9.36	9.20	10	25,989	0.04%
2021/06/03	20	9.40	10	9.39	9.36	10	25,963	0.04%
2021/06/02	15	9.19	45	9.18	9.18	-30	25,793	-0.12%
2021/06/01	0	0.00	10	9.05	9.04	-10	25,615	-0.04%
2021/05/31	28	9.08	10	9.01	9.00	18	25,654	0.07%
2021/05/28	20	9.06	12	9.05	9.01	8	25,598	0.03%
2021/05/27	0	0.00	113	8.91	8.91	-113	25,503	-0.44%	大賣/鉅額交易
2021/05/26	42	8.94	1	9.02	8.93	41	25,520	0.16%
2021/05/25	7	9.07	22	9.06	8.93	-15	25,292	-0.06%
2021/05/24	23	8.94	35	9.00	8.96	-12	25,310	-0.05%
2021/05/21	1	8.90	1	8.86	8.92	0	25,371	0.00%
2021/05/20	16	8.85	24	8.86	8.77	-8	25,376	-0.03%
2021/05/19	115	8.86	108	8.83	8.88	7	25,292	0.03%	大買/大賣/
2021/05/18	36	8.55	20	8.55	8.77	16	25,200	0.06%
2021/05/17	138	8.13	254	8.31	8.04	-116	25,059	-0.46%	大買/大賣/鉅額交易
2021/05/14	56	9.01	30.5	9.02	8.92	25.5	24,531	0.10%
2021/05/13	28	8.87	16	8.90	8.95	12	24,282	0.05%
2021/05/12	77.5	9.33	37	9.26	9.15	40.5	23,904	0.17%
2021/05/11	69	10.10	51	10.35	10.05	18	23,032	0.08%
2021/05/10	0	0.00	42	10.41	10.45	-42	22,545	-0.19%
2021/05/07	63	10.33	44	10.25	10.25	19	22,474	0.08%
2021/05/06	16	10.25	21	10.36	10.20	-5	22,267	-0.02%
2021/05/05	13	10.25	17	10.29	10.15	-4	21,959	-0.02%
2021/05/04	110	10.10	48	10.36	9.98	62	21,897	0.28%	大買/
2021/05/03	62	10.42	25	10.69	10.40	37	21,130	0.18%
2021/04/29	122	10.82	150	10.86	10.80	-28	20,756	-0.13%	大買/大賣/
2021/04/28	38	10.36	273.3	10.45	10.55	-235.3	19,900	-1.18%	大賣/鉅額交易
2021/04/27	45	10.51	50	10.53	10.45	-5	19,460	-0.03%
2021/04/26	211	10.74	66	10.65	10.65	145	19,166	0.76%	大買/鉅額交易
2021/04/23	368	11.56	487.8	11.37	11.05	-119.8	18,381	-0.65%	大買/大賣/鉅額交易
2021/04/22	137	10.82	389.3	10.90	11.10	-252.3	16,093	-1.57%	大買/大賣/鉅額交易
2021/04/21	64.5	9.98	17	10.03	10.10	47.5	13,194	0.36%
2021/04/20	289	10.03	77.3	10.03	10.10	211.7	12,851	1.65%	大買/鉅額交易
2021/04/19	94	9.88	76	9.85	9.90	18	12,155	0.15%
2021/04/16	14	9.49	20	9.50	9.51	-6	11,828	-0.05%
2021/04/15	2	9.47	37	9.52	9.51	-35	11,929	-0.29%
2021/04/14	226	9.17	13	9.17	9.28	213	11,754	1.81%	大買/鉅額交易
2021/04/13	103	9.40	67.5	9.46	9.18	35.5	12,099	0.29%	大買/
2021/04/12	36	9.29	46	9.22	9.32	-10	11,918	-0.08%
2021/04/09	37	9.12	33	9.11	9.10	4	12,116	0.03%
2021/04/08	27	9.05	32	9.05	9.05	-5	12,404	-0.04%
2021/04/07	26	8.91	30	8.94	9.00	-4	13,048	-0.03%
2021/04/06	25.2	8.91	0	0.00	8.90	25.2	13,894	0.18%
2021/03/31	0	0.00	1	8.91	8.94	-1	15,087	-0.01%
2021/03/30	0	0.00	10	8.99	8.96	-10	15,499	-0.06%
2021/03/29	3	8.91	20	8.91	8.93	-17	15,755	-0.11%
2021/03/26	21	8.79	1	8.83	8.83	20	16,693	0.12%
2021/03/25	5	8.72	60	8.71	8.70	-55	16,838	-0.33%
2021/03/24	31	8.73	10	8.75	8.71	21	16,979	0.12%
2021/03/23	13	8.85	53	8.87	8.82	-40	16,972	-0.24%
2021/03/22	16	8.87	64	8.92	8.91	-48	17,138	-0.28%
2021/03/19	29	9.01	0	0.00	9.01	29	17,440	0.17%
2021/03/18	157	9.20	15	9.17	9.16	142	18,251	0.78%	大買/鉅額交易
2021/03/17	8	8.96	0	0.00	8.96	8	17,861	0.04%
2021/03/16	9	8.97	0.4	8.98	9.00	8.6	18,116	0.05%
2021/03/15	5	8.96	0	0.00	8.96	5	18,643	0.03%
2021/03/11	0	0.00	10	9.05	9.06	-10	19,676	-0.05%
2021/03/10	0	0.00	2	9.01	9.00	-2	20,282	-0.01%
2021/03/09	0	0.00	19	8.98	8.96	-19	21,948	-0.09%
2021/03/08	8	8.96	7	9.02	8.92	1	23,443	0.00%
2021/03/05	0	0.00	4	8.95	8.95	-4	26,014	-0.02%
2021/03/04	0	0.00	0.8	9.02	9.01	-0.8	27,208	0.00%
2021/03/03	0	0.00	15	9.04	9.04	-15	27,421	-0.05%
2021/03/02	26	9.10	0	0.00	8.96	26	27,600	0.09%
2021/02/26	0	0.00	12	8.98	9.09	-12	27,636	-0.04%
2021/02/24	10	9.08	8	9.10	8.96	2	27,639	0.01%
2021/02/23	15	9.15	23	9.11	9.13	-8	27,486	-0.03%
2021/02/22	5	9.01	0	0.00	9.01	5	27,364	0.02%
2021/02/19	12	9.00	0	0.00	8.99	12	27,316	0.04%
2021/02/18	3	9.03	15	9.03	9.01	-12	27,282	-0.04%
2021/02/17	5	8.92	20	8.71	8.91	-15	27,204	-0.06%
2021/02/04	2	8.59	52	8.64	8.63	-50	27,083	-0.18%
2021/02/03	2	8.56	20	8.57	8.59	-18	27,159	-0.07%
2021/02/02	50	8.52	0	0.00	8.57	50	27,246	0.18%
2021/02/01	0	0.00	1	8.42	8.47	-1	27,357	0.00%
2021/01/29	13	8.43	0	0.00	8.34	13	27,278	0.05%
2021/01/28	6	8.66	10	8.69	8.64	-4	27,095	-0.01%
2021/01/26	4	8.81	0	0.00	8.80	4	26,952	0.01%
2021/01/25	0	0.00	77	8.98	8.99	-77	26,723	-0.29%
2021/01/22	4	8.90	11	8.88	8.94	-7	26,656	-0.03%
2021/01/21	62	9.23	15	9.08	9.04	47	26,503	0.18%
2021/01/20	8	8.97	50	9.01	8.97	-42	26,179	-0.16%
2021/01/19	76	9.27	2	9.25	9.20	74	25,958	0.29%
2021/01/18	5	8.99	10	9.01	8.98	-5	25,545	-0.02%
2021/01/15	18	9.14	0	0.00	9.08	18	25,420	0.07%
2021/01/14	27	9.15	0	0.00	9.14	27	25,126	0.11%
2021/01/13	7	9.30	2	9.40	9.29	5	24,880	0.02%
2021/01/12	73	9.25	4	9.31	9.25	69	24,771	0.28%
2021/01/11	42.5	9.63	0	9.65	9.51	42.5	24,398	0.17%
2021/01/08	27	9.81	5	9.81	9.78	22	24,098	0.09%
2021/01/07	11	10.05	10	9.96	9.94	1	23,797	0.00%
2021/01/06	30	9.86	263	9.84	9.79	-233	23,490	-0.99%	大賣/鉅額交易
2021/01/05	6	10.04	53	10.05	10.05	-47	22,877	-0.21%
2021/01/04	48	10.32	0	0.00	10.25	48	22,612	0.21%
2020/12/31	7	9.96	7.3	10.00	10.00	-0.3	22,054	0.00%
2020/12/30	37	10.19	47	10.18	10.00	-10	21,622	-0.05%
2020/12/29	77.9	10.27	81	10.25	10.35	-3.1	20,837	-0.01%
2020/12/28	134.5	9.95	46.1	9.96	10.10	88.4	19,890	0.44%	大買/
2020/12/25	18	9.79	80	9.78	9.70	-62	18,950	-0.33%
2020/12/24	43	9.73	30	9.61	9.60	13	18,625	0.07%
2020/12/23	49	9.53	108.1	9.45	9.48	-59.1	18,262	-0.32%	大賣/
2020/12/22	40.3	9.67	177	9.65	9.39	-136.7	18,028	-0.76%	大賣/鉅額交易
2020/12/21	4	9.33	6	9.30	9.31	-2	17,152	-0.01%
2020/12/18	20	9.30	20	9.33	9.29	0	17,057	0.00%
2020/12/17	12	9.23	14	9.23	9.23	-2	17,001	-0.01%
2020/12/16	46	9.34	2.9	9.39	9.27	43.1	16,876	0.26%
2020/12/15	47	9.32	8	9.25	9.21	39	16,610	0.23%
2020/12/14	100.3	9.32	65	9.39	9.46	35.3	16,176	0.22%
2020/12/11	8	8.83	7	8.89	8.81	1	15,284	0.01%
2020/12/10	28	8.99	22	9.01	8.90	6	15,159	0.04%
2020/12/09	22	8.94	93	9.04	8.92	-71	14,908	-0.48%
2020/12/08	164	8.80	12	8.77	8.70	152	14,513	1.05%	大買/鉅額交易
2020/12/07	34	9.16	34	9.19	9.12	0	13,856	0.00%
2020/12/04	54	9.20	77	9.28	9.28	-23	13,621	-0.17%
2020/12/03	171	9.44	153	9.55	9.28	18	13,063	0.14%	大買/大賣/
2020/12/02	137	9.64	137	9.56	9.65	0	11,706	0.00%	大買/大賣/
2020/12/01	268	9.15	48	9.24	9.10	220	10,290	2.14%	大買/鉅額交易
2020/11/30	32	8.83	44	8.94	8.99	-12	7,751	-0.15%
2020/11/27	7	8.13	22	8.13	8.18	-15	6,575	-0.23%
2020/11/26	7	8.00	4	7.99	8.04	3	6,331	0.05%
2020/11/25	5	7.84	22	7.84	7.88	-17	6,286	-0.27%
2020/11/24	3	7.76	4	7.77	7.76	-1	6,251	-0.02%
2020/11/23	19	7.69	10	7.70	7.71	9	6,323	0.14%
2020/11/19	2	7.68	0	0.00	7.68	2	6,397	0.03%
2020/11/18	2	7.64	0	0.00	7.67	2	6,408	0.03%
2020/11/17	0	0.00	3	7.59	7.59	-3	6,565	-0.05%
2020/11/12	2	7.65	10	7.69	7.61	-8	7,017	-0.11%
2020/11/11	2	7.72	8.1	7.73	7.74	-6.1	7,425	-0.08%
2020/11/10	10	7.64	0	0.00	7.63	10	7,482	0.13%
2020/11/09	15	7.57	5	7.59	7.64	10	7,573	0.13%
2020/11/06	1	7.41	10	7.45	7.44	-9	7,658	-0.12%
2020/11/05	10	7.42	8	7.43	7.44	2	7,813	0.03%
2020/11/04	2	7.40	9	7.42	7.40	-7	7,997	-0.09%
2020/11/03	2	7.41	12	7.40	7.41	-10	8,113	-0.12%
2020/11/02	11	7.33	5	7.34	7.34	6	8,148	0.07%
2020/10/30	7	7.36	12	7.40	7.33	-5	8,185	-0.06%
2020/10/29	6	7.40	0	0.00	7.40	6	8,239	0.07%
2020/10/27	3	7.56	10	7.54	7.56	-7	8,195	-0.09%
2020/10/26	6	7.53	0	0.00	7.56	6	8,174	0.07%
2020/10/22	0	0.00	2	7.46	7.45	-2	8,276	-0.02%
2020/10/19	5	7.48	5	7.50	7.52	0	8,745	0.00%
2020/10/16	6	7.46	0	0.00	7.44	6	8,838	0.07%
2020/10/15	80	7.57	3	7.59	7.55	77	8,802	0.87%
2020/10/13	5	7.56	0	0.00	7.55	5	9,202	0.05%
2020/10/12	3	7.63	1	7.61	7.63	2	9,177	0.02%
2020/10/08	0	0.00	0.5	7.64	7.64	-0.5	9,236	-0.01%
2020/10/07	12	7.64	2	7.65	7.63	10	9,282	0.11%
2020/09/30	2	7.60	0	0.00	7.54	2	9,557	0.02%
2020/09/29	6	7.56	0	0.00	7.55	6	9,636	0.06%
2020/09/28	0	0.00	6	7.68	7.73	-6	9,611	-0.06%
2020/09/25	1	7.54	4	7.45	7.46	-3	9,578	-0.03%
2020/09/24	15	7.56	0	0.00	7.51	15	9,479	0.16%
2020/09/23	13	7.84	7	7.96	7.79	6	9,314	0.06%
2020/09/22	16	8.10	0	0.00	8.09	16	9,202	0.17%
2020/09/21	0	0.00	10	8.26	8.25	-10	9,054	-0.11%
2020/09/18	1	8.24	15	8.28	8.24	-14	9,018	-0.16%
2020/09/16	7	8.25	9	8.22	8.20	-2	8,960	-0.02%
2020/09/15	10	8.34	9	8.33	8.31	1	8,881	0.01%
2020/09/14	10	8.32	0	0.00	8.34	10	8,859	0.11%
2020/09/11	7	8.41	20	8.34	8.34	-13	8,839	-0.15%
2020/09/10	4	8.40	0	0.00	8.39	4	8,717	0.05%
2020/09/09	1	8.24	0	0.00	8.32	1	8,627	0.01%
2020/09/08	14	8.36	3	8.37	8.29	11	8,513	0.13%
2020/09/07	0	0.00	14	8.31	8.30	-14	8,457	-0.17%
2020/09/04	0	0.00	20	8.14	8.16	-20	8,184	-0.24%
2020/09/03	100	8.14	3	8.11	8.12	97	8,110	1.20%
2020/09/02	0	0.00	2	8.06	8.08	-2	8,035	-0.02%
2020/09/01	0	0.00	15	8.18	8.16	-15	8,047	-0.19%
2020/08/31	0	0.00	10	8.28	8.17	-10	8,022	-0.12%
2020/08/28	7	8.09	46	8.10	8.12	-39	7,868	-0.50%
2020/08/26	0	0.00	1	8.02	8.00	-1	7,693	-0.01%
2020/08/25	0	0.00	1	8.01	8.01	-1	7,963	-0.01%
2020/08/24	0	0.00	1	7.93	7.97	-1	7,889	-0.01%
2020/08/21	11	7.98	0	0.00	7.95	11	7,870	0.14%
2020/08/20	8	7.80	23	8.08	7.77	-15	7,681	-0.20%
2020/08/19	26	8.09	21	8.11	8.10	5	7,487	0.07%
2020/08/18	4	8.07	23	8.07	8.11	-19	7,395	-0.26%
2020/08/17	35	8.10	9	8.04	8.15	26	7,234	0.36%
2020/08/14	21	7.76	0	0.00	7.84	21	6,715	0.31%
2020/08/13	25	7.82	0	0.00	7.77	25	6,556	0.38%
2020/08/12	35	8.06	5	8.08	8.01	30	6,386	0.47%
2020/08/11	0	0.00	13	7.96	8.00	-13	6,152	-0.21%
2020/08/10	5	7.99	37	7.95	7.99	-32	6,005	-0.53%
2020/08/07	10	7.87	20	7.76	7.75	-10	5,832	-0.17%
2020/08/05	0	0.00	3	7.69	7.70	-3	5,722	-0.05%
2020/08/04	3	7.71	0	0.00	7.69	3	5,730	0.05%
2020/08/03	2	7.51	0	0.00	7.53	2	5,657	0.04%
2020/07/30	0	0.00	20	7.43	7.45	-20	5,661	-0.35%
2020/07/27	0	0.00	1	7.51	7.36	-1	5,707	-0.02%
2020/07/24	12	7.73	0	0.00	7.57	12	5,689	0.21%
2020/07/23	11	7.68	0	0.00	7.73	11	5,572	0.20%
2020/07/21	0	0.00	1	7.44	7.44	-1	5,245	-0.02%
2020/07/17	58	7.56	30	7.51	7.39	28	5,250	0.53%
2020/07/15	3	7.21	91	7.22	7.18	-88	4,939	-1.78%
2020/07/14	2	7.29	9	7.28	7.28	-7	4,911	-0.14%
2020/07/10	20	7.27	10	7.30	7.23	10	4,793	0.21%
2020/07/09	1	7.25	0	0.00	7.27	1	4,711	0.02%
2020/07/08	9	7.21	15	7.22	7.26	-6	4,709	-0.13%
2020/07/07	11	7.17	10	7.18	7.17	1	4,781	0.02%
2020/07/03	0	0.00	0.5	7.07	7.07	-0.5	4,996	-0.01%
2020/07/02	15	7.09	0	0.00	7.10	15	5,039	0.30%
2020/07/01	4	7.11	0	0.00	7.07	4	5,102	0.08%
2020/06/22	2	7.16	0	0.00	7.17	2	5,351	0.04%
2020/06/19	5	7.12	0	0.00	7.19	5	5,526	0.09%
2020/06/17	0	0.00	1	7.06	7.08	-1	5,608	-0.02%
2020/06/10	0	0.00	30	7.15	7.14	-30	6,000	-0.50%
2020/06/09	5	7.12	94	7.09	7.08	-89	6,217	-1.43%
2020/06/08	20	7.16	0	0.00	7.12	20	6,344	0.32%
2020/06/05	10	7.06	0	0.00	7.05	10	6,283	0.16%
2020/06/04	10	7.02	0	0.00	7.03	10	6,318	0.16%
2020/06/02	0	0.00	1	6.88	6.85	-1	6,243	-0.02%
2020/06/01	5	6.89	0	0.00	6.83	5	6,223	0.08%
2020/05/29	2	6.77	10	6.82	6.76	-8	5,908	-0.14%
2020/05/28	10	6.76	0	0.00	6.74	10	5,929	0.17%
2020/05/27	0	0.00	18	6.78	6.76	-18	5,957	-0.30%
2020/05/26	10	6.80	0	0.00	6.76	10	5,980	0.17%
2020/05/25	10	6.73	20	6.74	6.75	-10	5,958	-0.17%
2020/05/22	20	6.80	10	6.80	6.73	10	6,036	0.17%
2020/05/21	0	0.00	10.1	6.92	6.88	-10.1	6,019	-0.17%
2020/05/20	11	6.90	1	6.93	6.89	10	6,006	0.17%
2020/05/15	0	0.00	1	6.76	6.74	-1	5,955	-0.02%
2020/05/14	0	0.00	10	6.83	6.78	-10	5,935	-0.17%
2020/05/13	10	6.87	0	0.00	6.87	10	5,914	0.17%
2020/05/12	10	6.95	23.3	6.96	6.94	-13.3	5,920	-0.22%
2020/05/11	10	7.03	1	7.04	6.98	9	5,906	0.15%
2020/05/05	11	6.94	0	0.00	6.91	11	5,872	0.19%
2020/05/04	1	6.99	0	0.00	6.90	1	5,870	0.02%
2020/04/30	3	7.11	8	7.13	7.12	-5	5,819	-0.09%
2020/04/29	15	6.93	10	6.98	6.98	5	5,752	0.09%
2020/04/28	0	0.00	10	6.89	6.90	-10	5,713	-0.18%
2020/04/27	10	6.83	0	0.00	6.83	10	5,776	0.17%
2020/04/22	10	6.55	0	0.00	6.58	10	5,635	0.18%
2020/04/20	1	6.80	0	0.00	6.77	1	5,570	0.02%
2020/04/17	0	0.00	1	6.93	6.79	-1	5,616	-0.02%
2020/04/16	5	6.88	1	6.84	6.88	4	5,638	0.07%
2020/04/15	4	6.94	0	0.00	6.84	4	5,639	0.07%
2020/04/14	2	6.80	0	0.00	6.83	2	5,629	0.04%
2020/04/10	1	6.66	5.5	6.56	6.70	-4.5	5,539	-0.08%
2020/04/09	5	6.42	1	6.31	6.38	4	5,416	0.07%
2020/04/08	2	6.15	0	0.00	6.15	2	5,245	0.04%
2020/03/27	0	0.00	5	5.74	5.67	-5	5,126	-0.10%
2020/03/20	2	5.21	0	0.00	5.28	2	4,751	0.04%
2020/03/19	5	5.01	36	5.03	5.00	-31	4,683	-0.66%
2020/03/18	0	0.00	3	5.60	5.55	-3	4,495	-0.07%
2020/03/16	12	6.02	5	5.84	5.74	7	4,318	0.16%
2020/03/13	16	5.84	172	5.99	6.04	-156	4,255	-3.67%	大賣/鉅額交易
2020/03/12	6	6.69	126	6.75	6.47	-120	3,951	-3.04%	大賣/鉅額交易
2020/03/09	5	7.06	6	7.02	7.00	-1	3,823	-0.03%
2020/03/06	2	7.16	0	0.00	7.16	2	3,764	0.05%
2020/03/05	0	0.00	15	7.23	7.23	-15	3,774	-0.40%
2020/03/04	6	7.20	5	7.20	7.21	1	3,788	0.03%
2020/03/03	5	7.24	0	0.00	7.24	5	3,782	0.13%
2020/03/02	0	0.00	1	7.20	7.13	-1	3,735	-0.03%
2020/02/26	0	0.00	1	7.10	7.10	-1	3,652	-0.03%
2020/02/25	0	0.00	0.1	7.15	7.14	-0.1	3,659	0.00%
2020/02/24	1	7.24	3	7.21	7.20	-2	3,616	-0.06%
2020/02/17	0	0.00	7	7.27	7.27	-7	3,843	-0.18%
2020/02/14	4	7.32	0	0.00	7.32	4	3,872	0.10%
2020/02/13	1	7.33	0	0.00	7.32	1	4,175	0.02%
2020/02/12	15	7.31	0	0.00	7.33	15	4,221	0.36%
2020/02/11	0	0.00	5	7.27	7.29	-5	4,272	-0.12%
2020/02/10	5	7.18	5	7.21	7.18	0	4,270	0.00%
2020/02/07	55	7.28	51	7.28	7.24	4	4,315	0.09%
2020/02/06	0	0.00	5	7.31	7.37	-5	4,348	-0.11%
2020/02/05	10	7.24	5	7.29	7.26	5	4,453	0.11%
2020/02/04	10	7.22	10	7.25	7.25	0	4,452	0.00%
2020/02/03	35	7.18	31.1	7.17	7.18	3.9	4,517	0.09%
2020/01/31	4	7.30	0	0.00	7.36	4	4,556	0.09%
2020/01/30	0	0.00	6	7.32	7.24	-6	4,588	-0.13%
2020/01/20	0	0.00	13	7.74	7.75	-13	4,544	-0.29%
2020/01/17	6	7.72	0	0.00	7.70	6	4,626	0.13%
2020/01/16	0	0.00	5	7.71	7.70	-5	4,729	-0.11%
2020/01/15	0	0.00	5	7.72	7.72	-5	4,962	-0.10%
2020/01/14	65	7.78	57	7.71	7.71	8	5,150	0.16%
2020/01/13	54	7.71	54	7.79	7.80	0	5,487	0.00%
2020/01/10	4	7.65	5	7.70	7.71	-1	5,662	-0.02%
2020/01/09	6.5	7.55	18	7.54	7.58	-11.5	5,929	-0.19%
2020/01/08	11	7.45	10	7.46	7.42	1	6,170	0.02%
2020/01/07	7	7.58	11	7.60	7.56	-4	6,276	-0.06%
2020/01/06	9	7.65	1	7.66	7.62	8	6,445	0.12%
2020/01/03	5	7.76	7	7.74	7.74	-2	6,450	-0.03%
2020/01/02	4	7.81	0	0.00	7.79	4	6,501	0.06%
2019/12/31	10	7.78	0	0.00	7.78	10	6,524	0.15%
2019/12/30	105	7.83	110	7.85	7.82	-5	6,548	-0.08%	大買/大賣/
2019/12/27	10	7.83	13	7.83	7.88	-3	6,530	-0.05%
2019/12/26	5	7.78	0	0.00	7.80	5	6,496	0.08%
2019/12/25	15	7.88	0	0.00	7.85	15	6,381	0.24%
2019/12/24	5	7.93	0	0.00	7.86	5	6,464	0.08%
2019/12/23	0	0.00	35.1	7.85	7.82	-35.1	6,836	-0.51%
2019/12/19	4	7.98	4	7.96	7.93	0	6,953	0.00%
2019/12/17	4	7.90	25	7.90	7.93	-21	7,141	-0.29%
2019/12/16	0	0.00	5	7.92	7.88	-5	7,097	-0.07%
2019/12/13	20	7.86	5	7.86	7.84	15	7,069	0.21%
2019/12/12	3	7.88	0	0.00	7.89	3	7,062	0.04%
2019/12/11	4	7.88	0	0.00	7.86	4	7,069	0.06%
2019/12/10	4	7.86	8	7.91	7.86	-4	7,095	-0.06%
2019/12/09	4	7.81	0	0.00	7.83	4	7,181	0.06%
2019/12/06	0	0.00	0.6	7.75	7.79	-0.6	7,243	-0.01%
2019/12/05	3	7.73	4	7.74	7.74	-1	7,338	-0.01%
2019/12/03	6	7.77	0	0.00	7.75	6	7,381	0.08%
2019/12/02	0	0.00	4	7.87	7.79	-4	7,366	-0.05%
2019/11/29	6	7.81	0	0.00	7.82	6	7,393	0.08%
2019/11/28	0	0.00	4	7.84	7.84	-4	7,404	-0.05%
2019/11/27	6	7.86	3	7.85	7.85	3	7,460	0.04%
2019/11/26	0	0.00	4	7.86	7.87	-4	7,466	-0.05%
2019/11/25	4	7.81	10	7.82	7.85	-6	7,518	-0.08%
2019/11/20	10	7.81	0	0.00	7.82	10	7,471	0.13%
2019/11/19	2	7.80	0	0.00	7.81	2	7,475	0.03%
2019/11/18	150	7.82	0	0.00	7.82	150	7,452	2.01%	大買/鉅額交易
2019/11/14	0	0.00	1.1	7.93	7.81	-1.1	7,480	-0.01%
2019/11/13	1	7.92	0	0.00	7.93	1	7,334	0.01%
2019/11/11	14	7.90	0	0.00	7.85	14	7,017	0.20%
2019/11/08	20	8.03	0	0.00	8.01	20	6,935	0.29%
2019/11/07	150	8.09	150	8.07	8.07	0	6,864	0.00%	大買/大賣/
2019/11/06	0	0.00	2	8.10	8.09	-2	6,830	-0.03%
2019/11/05	0	0.00	1	8.20	8.14	-1	6,779	-0.01%
2019/11/04	3	8.17	0	0.00	8.12	3	6,762	0.04%
2019/10/31	150	8.21	150	8.15	8.12	0	6,873	0.00%	大買/大賣/
2019/10/30	0	0.00	10	8.24	8.26	-10	6,817	-0.15%
2019/10/29	151	8.22	160	8.19	8.18	-9	6,717	-0.13%	大買/大賣/
2019/10/28	130	8.27	0	0.00	8.24	130	6,664	1.95%	大買/鉅額交易
2019/10/25	2	8.24	2	8.30	8.26	0	6,618	0.00%
2019/10/24	2	8.28	200	8.34	8.31	-198	6,553	-3.02%	大賣/鉅額交易
2019/10/23	0	0.00	2	8.41	8.35	-2	6,464	-0.03%
2019/10/22	153	8.33	150	8.31	8.30	3	6,240	0.05%	大買/大賣/
2019/10/21	14	8.36	22	8.42	8.39	-8	6,043	-0.13%
2019/10/18	131	8.13	100	8.16	8.11	31	5,680	0.55%	大買/
2019/10/17	102	7.98	150	8.16	8.16	-48	5,470	-0.88%	大買/大賣/
2019/10/16	0	0.00	7	8.06	8.00	-7	5,140	-0.14%
2019/10/15	200	8.03	210	8.06	8.03	-10	4,854	-0.21%	大買/大賣/
2019/10/14	0	0.00	10	7.98	7.98	-10	4,692	-0.21%
2019/10/03	26	7.73	26	7.76	7.82	0	4,339	0.00%
2019/09/27	111	7.73	100	7.76	7.76	11	4,278	0.26%	大買/
2019/09/26	16	7.95	0	0.00	7.85	16	4,203	0.38%
2019/09/25	0	0.00	2	7.97	8.01	-2	3,810	-0.05%
2019/09/24	52	7.98	1	7.97	7.96	51	3,862	1.32%
2019/09/23	150	8.08	2	8.15	8.08	148	3,883	3.81%	大買/鉅額交易
2019/09/20	10	7.97	15	7.97	7.98	-5	3,788	-0.13%
2019/09/19	10	7.87	0	0.00	7.87	10	3,707	0.27%
2019/09/18	0	0.00	5	7.93	7.88	-5	3,738	-0.13%
2019/09/12	0	0.00	15	7.97	7.96	-15	3,816	-0.39%
2019/09/11	0	0.00	65	7.88	7.93	-65	3,786	-1.72%
2019/09/10	0	0.00	6	7.76	7.81	-6	3,703	-0.16%
2019/09/09	7	7.75	0	0.00	7.74	7	3,659	0.19%
2019/09/06	5	7.72	0	0.00	7.70	5	3,593	0.14%
2019/09/05	1	7.75	0	0.00	7.76	1	3,643	0.03%
2019/09/02	0	0.00	25	7.60	7.63	-25	3,917	-0.64%
2019/08/30	5	7.50	15	7.51	7.54	-10	3,951	-0.25%
2019/08/29	12	7.51	0	0.00	7.47	12	3,961	0.30%
2019/08/28	20	7.53	2	7.55	7.52	18	4,102	0.44%
2019/08/27	2	7.44	0	0.00	7.35	2	4,141	0.05%
2019/08/21	5	7.48	5	7.43	7.44	0	4,870	0.00%
2019/08/16	10	7.35	13	7.38	7.39	-3	5,558	-0.05%
2019/08/15	5	7.32	2	7.34	7.34	3	5,860	0.05%
2019/08/07	0	0.00	20	7.36	7.35	-20	7,187	-0.28%
2019/08/06	17	7.22	16	7.22	7.31	1	7,336	0.01%
2019/08/05	18	7.31	18	7.34	7.28	0	7,347	0.00%
2019/08/02	55	7.52	0	0.00	7.50	55	7,226	0.76%
2019/07/31	5	7.67	0	0.00	7.70	5	7,304	0.07%
2019/07/30	5	7.69	0	0.00	7.69	5	7,306	0.07%
2019/07/29	5	7.70	205	7.71	7.71	-200	7,340	-2.72%	大賣/鉅額交易
2019/07/26	5	7.71	0	0.00	7.70	5	7,331	0.07%
2019/07/25	0	0.00	10	7.74	7.73	-10	7,318	-0.14%
2019/07/24	30	7.73	0	0.00	7.73	30	7,310	0.41%
2019/07/23	30	7.75	0	0.00	7.74	30	7,306	0.41%
2019/07/22	2	7.74	0	0.00	7.73	2	7,309	0.03%
2019/07/18	25	7.78	7	7.81	7.75	18	7,333	0.25%
2019/07/17	13	7.74	0	0.00	7.75	13	7,450	0.17%
2019/07/16	48	7.74	0	0.00	7.74	48	7,439	0.65%
2019/07/12	5	7.77	6	7.78	7.79	-1	7,452	-0.01%
2019/07/11	6	7.77	2	7.76	7.75	4	7,464	0.05%
2019/07/10	10	7.76	0	0.00	7.76	10	7,477	0.13%
2019/07/08	5	7.78	0	0.00	7.78	5	7,481	0.07%
2019/07/05	5	7.79	0	0.00	7.80	5	7,524	0.07%
2019/07/03	0	0.00	10	7.80	7.81	-10	7,622	-0.13%
2019/07/02	2	7.75	0	0.00	7.75	2	7,707	0.03%
2019/07/01	16	7.77	6	7.73	7.74	10	7,880	0.13%
2019/06/28	7	7.75	25	7.77	7.77	-18	7,823	-0.23%
2019/06/27	17	7.88	0	0.00	7.85	17	8,061	0.21%
2019/06/26	100	7.84	2	7.85	7.90	98	8,138	1.20%
2019/06/25	10	7.84	0	0.00	7.83	10	8,422	0.12%
2019/06/24	2	7.87	95	7.92	7.86	-93	8,457	-1.10%
2019/06/20	0	0.00	5	7.96	7.95	-5	8,447	-0.06%
2019/06/19	0	0.00	10	7.86	7.90	-10	8,452	-0.12%
2019/06/18	30	7.84	0	0.00	7.82	30	8,680	0.35%
2019/06/14	0	0.00	2	7.90	7.91	-2	8,659	-0.02%
2019/06/13	100	7.89	0	0.00	7.89	100	8,638	1.16%
2019/06/12	15	8.00	0	0.00	7.98	15	8,672	0.17%
2019/06/11	10	8.08	22	8.15	8.03	-12	8,608	-0.14%
2019/06/10	0	0.00	1	8.34	8.31	-1	8,342	-0.01%
2019/06/06	0.5	8.30	0	0.00	8.32	0.5	8,348	0.01%
2019/06/04	0	0.00	4	8.41	8.32	-4	8,312	-0.05%
2019/06/03	3	8.42	6	8.43	8.45	-3	8,225	-0.04%
2019/05/31	0	0.00	5	8.41	8.39	-5	8,181	-0.06%
2019/05/30	6	8.42	5	8.42	8.41	1	8,132	0.01%
2019/05/29	10	8.37	10	8.44	8.37	0	8,110	0.00%
2019/05/28	0	0.00	16	8.49	8.32	-16	8,080	-0.20%
2019/05/27	21	8.53	8	8.50	8.53	13	7,814	0.17%
2019/05/24	0	0.00	3	8.40	8.42	-3	7,577	-0.04%
2019/05/23	10	8.34	5	8.40	8.36	5	7,470	0.07%
2019/05/22	3	8.33	5	8.27	8.31	-2	7,281	-0.03%
2019/05/21	3	8.17	6	8.21	8.21	-3	7,051	-0.04%
2019/05/20	3	8.20	1	8.06	8.21	2	7,286	0.03%
2019/05/17	29	8.16	24	8.20	8.08	5	7,178	0.07%
2019/05/16	1	7.92	46	8.02	8.11	-45	6,870	-0.65%
2019/05/15	34	7.96	0	0.00	7.90	34	6,430	0.53%
2019/05/14	2	7.80	0	0.00	7.90	2	6,379	0.03%
2019/05/10	10	7.90	0	0.00	7.82	10	6,238	0.16%
2019/05/09	9	7.81	16.5	7.88	7.91	-7.5	6,196	-0.12%
2019/05/06	55	7.76	50	7.72	7.73	5	6,037	0.08%
2019/05/03	0	0.00	54	7.85	7.85	-54	6,022	-0.90%
2019/04/29	50	7.78	0	0.00	7.78	50	6,062	0.82%
2019/04/26	0	0.00	13	7.79	7.78	-13	6,123	-0.21%
2019/04/24	8	7.84	25	7.85	7.82	-17	6,492	-0.26%
2019/04/23	0	0.00	10	7.83	7.90	-10	6,436	-0.16%
2019/04/19	0.5	7.71	6	7.75	7.71	-5.5	6,337	-0.09%
2019/04/18	0	0.00	10	7.71	7.71	-10	6,431	-0.16%
2019/04/17	0	0.00	10	7.80	7.83	-10	6,925	-0.14%
2019/04/16	10	7.75	0	0.00	7.75	10	6,895	0.15%
2019/04/15	15	7.80	0	0.00	7.80	15	6,894	0.22%
2019/04/11	14	7.85	20	7.88	7.85	-6	6,916	-0.09%
2019/04/10	16	7.86	0	0.00	7.85	16	6,878	0.23%
2019/04/08	0	0.00	162	7.83	7.79	-162	6,865	-2.36%	大賣/鉅額交易
2019/04/03	160	7.70	11	7.65	7.69	149	6,798	2.19%	大買/鉅額交易
2019/04/02	0	0.00	2	7.72	7.65	-2	6,776	-0.03%
2019/04/01	22	7.72	4	7.76	7.69	18	6,715	0.27%
2019/03/29	5.1	8.07	0	0.00	8.05	5.1	6,355	0.08%
2019/03/28	0.9	8.05	14	8.18	8.10	-13.1	6,262	-0.21%
2019/03/27	0	0.00	5	8.04	8.04	-5	6,021	-0.08%
2019/03/25	2	7.98	0	0.00	7.99	2	6,108	0.03%
2019/03/22	0	0.00	10.7	8.04	8.04	-10.7	6,086	-0.18%
2019/03/21	5	8.11	0	0.00	8.10	5	6,148	0.08%
2019/03/18	4	8.00	0	0.00	8.00	4	6,893	0.06%
2019/03/15	10	7.97	5	8.02	8.02	5	7,059	0.07%
2019/03/13	0	0.00	2	7.97	7.96	-2	7,344	-0.03%
2019/03/12	2	8.00	0	0.00	7.99	2	7,454	0.03%
2019/03/08	0	0.00	1	7.88	7.91	-1	7,764	-0.01%
2019/03/07	0	0.00	6	8.01	7.89	-6	7,872	-0.08%
2019/03/06	10	8.01	5	7.99	7.99	5	7,971	0.06%
2019/03/05	0	0.00	4	7.92	7.92	-4	8,223	-0.05%
2019/02/27	11	7.98	5	8.00	7.97	6	8,516	0.07%
2019/02/26	5	7.93	0	0.00	7.93	5	8,401	0.06%
2019/02/25	5	7.80	4	7.80	7.82	1	8,358	0.01%
2019/02/22	0	0.00	3	7.68	7.76	-3	8,381	-0.04%
2019/02/20	0	0.00	13	7.59	7.62	-13	8,327	-0.16%
2019/02/19	16	7.71	2	7.67	7.60	14	8,298	0.17%
2019/02/18	0	0.00	101	7.44	7.47	-101	7,979	-1.27%	大賣/鉅額交易
2019/02/15	0	0.00	15	7.40	7.38	-15	7,936	-0.19%
2019/02/14	100	7.39	0	0.00	7.39	100	7,884	1.27%
2019/02/12	0	0.00	35	7.33	7.33	-35	7,744	-0.45%
2019/02/11	1	7.29	0	0.00	7.31	1	7,783	0.01%
2019/01/25	0	0.00	5	7.28	7.27	-5	7,967	-0.06%
2019/01/23	10	7.27	10.7	7.27	7.27	-0.7	8,075	-0.01%
2019/01/22	0	0.00	8	7.26	7.32	-8	8,146	-0.10%
2019/01/21	0	0.00	1	7.35	7.27	-1	8,646	-0.01%
2019/01/18	3	7.36	0	0.00	7.35	3	8,687	0.03%
2019/01/17	10	7.28	5	7.28	7.26	5	8,831	0.06%
2019/01/16	7	7.27	20	7.28	7.25	-13	8,889	-0.15%
2019/01/15	20	7.11	5	7.10	7.11	15	8,627	0.17%
2019/01/14	5	7.13	5	7.09	7.08	0	8,659	0.00%
2019/01/11	10	7.18	0	0.00	7.18	10	8,787	0.11%
2019/01/10	10	7.25	0	0.00	7.17	10	8,870	0.11%
2019/01/09	10	7.25	0	0.00	7.24	10	8,862	0.11%
2019/01/08	6	7.14	5	7.16	7.13	1	8,414	0.01%
2019/01/07	0	0.00	10	7.16	7.16	-10	8,585	-0.12%
2019/01/04	0	0.00	10	7.02	7.03	-10	8,734	-0.11%
2019/01/03	10	7.10	50	7.06	7.05	-40	9,021	-0.44%
2019/01/02	50	7.06	5	7.15	7.05	45	9,174	0.49%
2018/12/28	5	7.12	0	0.00	7.12	5	9,260	0.05%
2018/12/26	30	7.02	0	0.00	7.00	30	9,712	0.31%
2018/12/25	10	7.00	10	7.02	7.02	0	9,900	0.00%
2018/12/20	0	0.00	10	7.14	7.16	-10	10,547	-0.09%
2018/12/19	12	7.31	10	7.35	7.31	2	11,316	0.02%
2018/12/18	0	0.00	1	7.26	7.25	-1	11,362	-0.01%
2018/12/14	3	7.55	0	0.00	7.50	3	11,320	0.03%
2018/12/13	10	7.56	2	7.56	7.52	8	11,287	0.07%
2018/12/12	0	0.00	36	8.20	8.12	-36	10,605	-0.34%
2018/12/07	0	0.00	28	8.20	8.29	-28	10,391	-0.27%
2018/12/06	0	0.00	68	7.96	7.99	-68	10,188	-0.67%
2018/12/05	2	8.15	0	0.00	8.14	2	10,013	0.02%
2018/12/03	5	7.96	8	7.99	8.04	-3	9,836	-0.03%
2018/11/30	2	7.80	0	0.00	7.86	2	9,691	0.02%
2018/11/28	9	7.67	10	7.64	7.70	-1	9,597	-0.01%
2018/11/27	60	7.47	0	0.00	7.51	60	9,622	0.62%
2018/11/26	11	7.49	20	7.62	7.55	-9	9,548	-0.09%
2018/11/23	10	7.26	40	7.26	7.26	-30	9,359	-0.32%
2018/11/22	10	7.31	0	0.00	7.25	10	9,483	0.11%
2018/11/21	20	7.30	0	0.00	7.40	20	9,407	0.21%
2018/11/16	0	0.00	5	7.15	7.15	-5	9,350	-0.05%
2018/11/15	0	0.00	13	7.06	7.10	-13	9,423	-0.14%
2018/11/14	10	7.02	9	7.04	7.03	1	9,405	0.01%
2018/11/09	0	0.00	4	7.09	7.09	-4	9,496	-0.04%
2018/11/08	5	7.13	3	7.12	7.10	2	9,583	0.02%
2018/11/07	0	0.00	3	7.10	7.09	-3	9,581	-0.03%
2018/11/06	5	7.10	1	7.06	7.07	4	9,747	0.04%
2018/11/05	20	7.04	30	7.07	7.05	-10	9,748	-0.10%
2018/11/02	0	0.00	22	7.01	7.21	-22	9,652	-0.23%
2018/11/01	0	0.00	10	7.03	7.03	-10	9,665	-0.10%
2018/10/31	0	0.00	15	6.96	7.01	-15	9,652	-0.16%
2018/10/30	10	6.90	0	0.00	6.85	10	9,583	0.10%
2018/10/29	10	6.93	0	0.00	6.93	10	9,551	0.10%
2018/10/25	5	6.88	9	6.84	6.80	-4	9,128	-0.04%
2018/10/24	5	7.11	10	7.14	7.10	-5	8,960	-0.06%
2018/10/19	20	7.20	10	7.19	7.20	10	8,902	0.11%
2018/10/18	15	7.38	20	7.40	7.36	-5	8,767	-0.06%
2018/10/17	5	7.49	16	7.53	7.47	-11	8,701	-0.13%
2018/10/16	0	0.00	20	7.51	7.54	-20	8,711	-0.23%
2018/10/15	2	7.66	0	0.00	7.66	2	8,824	0.02%
2018/10/12	15	7.56	20	7.68	7.68	-5	9,007	-0.06%
2018/10/11	43	7.53	80	7.60	7.48	-37	9,183	-0.40%
2018/10/09	12	8.11	0	0.00	8.10	12	9,074	0.13%
2018/10/05	1	8.15	10	8.15	8.19	-9	9,038	-0.10%
2018/10/04	35	8.58	24	8.56	8.46	11	8,728	0.13%
2018/10/03	20	8.57	30	8.58	8.58	-10	8,530	-0.12%
2018/10/01	11	8.56	2	8.58	8.51	9	8,256	0.11%
2018/09/28	20	8.44	15	8.44	8.40	5	8,133	0.06%
2018/09/27	48	8.55	1	8.57	8.50	47	8,016	0.59%
2018/09/26	61	8.60	44	8.59	8.64	17	7,748	0.22%
2018/09/25	5	8.31	5	8.26	8.30	0	7,072	0.00%
2018/09/21	5	8.20	0	0.00	8.18	5	7,023	0.07%
2018/09/20	2	8.18	0	0.00	8.19	2	6,973	0.03%
2018/09/18	5	8.19	0	0.00	8.21	5	7,072	0.07%
2018/09/17	21	8.28	17	8.29	8.25	4	7,087	0.06%
2018/09/13	10	8.06	10	8.09	8.10	0	6,992	0.00%
2018/09/11	3	8.04	0	0.00	8.11	3	7,327	0.04%
2018/09/07	15	8.10	0	0.00	8.13	15	7,424	0.20%
2018/09/05	15	8.23	0	0.00	8.23	15	7,897	0.19%
2018/09/04	5	8.37	6	8.36	8.38	-1	8,059	-0.01%
2018/09/03	0	0.00	12	8.37	8.41	-12	8,329	-0.14%
2018/08/30	0	0.00	1	8.34	8.28	-1	10,720	-0.01%
2018/08/29	0	0.00	1	8.29	8.25	-1	10,681	-0.01%
2018/08/27	0	0.00	20	8.18	8.15	-20	10,554	-0.19%
2018/08/24	20	8.14	3	8.18	8.13	17	10,553	0.16%
2018/08/22	10	8.16	30	8.12	8.13	-20	10,833	-0.18%
2018/08/16	0	0.00	10	7.96	7.90	-10	10,867	-0.09%
2018/08/15	20	7.94	0	0.00	7.89	20	10,872	0.18%
2018/08/14	20	8.03	42	8.03	8.02	-22	10,793	-0.20%
2018/08/13	0	0.00	65	8.03	8.00	-65	10,827	-0.60%
2018/08/10	0	0.00	10	8.17	8.16	-10	10,844	-0.09%
2018/08/09	0	0.00	4	8.16	8.14	-4	10,956	-0.04%
2018/08/08	0	0.00	10	8.20	8.17	-10	11,197	-0.09%
2018/08/07	0	0.00	20	8.17	8.14	-20	11,223	-0.18%
2018/08/06	10	8.07	0	0.00	8.12	10	11,211	0.09%
2018/08/03	0	0.00	2	8.08	8.09	-2	11,213	-0.02%
2018/08/02	20	8.10	7	8.17	8.08	13	11,255	0.12%
2018/08/01	0	0.00	25	8.23	8.20	-25	11,162	-0.22%
2018/07/30	32	8.17	0	0.00	8.16	32	11,090	0.29%
2018/07/27	0	0.00	10	8.27	8.22	-10	11,054	-0.09%
2018/07/26	0	0.00	10	8.19	8.20	-10	10,997	-0.09%
2018/07/25	0	0.00	1	8.19	8.16	-1	10,983	-0.01%
2018/07/24	0	0.00	11	8.20	8.17	-11	10,971	-0.10%
2018/07/23	45	8.14	0	0.00	8.18	45	10,944	0.41%
2018/07/20	21	8.21	0	0.00	8.12	21	10,870	0.19%
2018/07/19	35	8.27	10	8.40	8.27	25	10,687	0.23%
2018/07/18	26	8.28	30	8.22	8.22	-4	10,370	-0.04%
2018/07/17	7	8.12	0	0.00	8.05	7	10,052	0.07%
2018/07/16	50	8.18	10	8.15	8.07	40	9,855	0.41%
2018/07/13	0	0.00	1	8.15	8.15	-1	9,819	-0.01%
2018/07/12	10	7.91	0	0.00	7.93	10	9,703	0.10%
2018/07/11	5	7.89	0	0.00	7.87	5	9,810	0.05%
2018/07/10	33	8.01	20	8.01	7.97	13	9,881	0.13%
2018/07/09	10	7.82	10	7.86	7.90	0	9,918	0.00%
2018/07/06	20	7.91	14	7.81	7.80	6	9,904	0.06%
2018/07/05	10	8.06	18	8.04	7.94	-8	9,806	-0.08%
2018/07/04	5	8.05	17	8.01	8.06	-12	9,853	-0.12%
2018/07/03	15	8.26	5	8.06	8.05	10	9,980	0.10%
2018/07/02	15	8.37	40	8.36	8.25	-25	9,946	-0.25%
2018/06/29	10	8.42	10	8.41	8.44	0	10,225	0.00%
2018/06/28	0	0.00	6	8.53	8.39	-6	10,246	-0.06%
2018/06/27	18	8.41	11	8.44	8.37	7	10,252	0.07%
2018/06/26	15	8.31	23	8.36	8.36	-8	10,328	-0.08%
2018/06/25	23	8.38	83	8.39	8.35	-60	10,326	-0.58%
2018/06/22	38	8.44	20	8.43	8.40	18	10,589	0.17%
2018/06/21	27	8.51	51	8.60	8.54	-24	10,704	-0.22%
2018/06/20	40	8.39	22	8.38	8.42	18	10,683	0.17%
2018/06/19	17	8.52	2	8.54	8.49	15	11,333	0.13%
2018/06/15	3	8.55	24	8.57	8.61	-21	11,238	-0.19%
2018/06/14	37	8.64	32	8.68	8.47	5	11,222	0.04%
2018/06/13	27	8.55	12	8.54	8.47	15	10,993	0.14%
2018/06/12	17	8.74	0	0.00	8.64	17	10,771	0.16%
2018/06/11	20	8.76	47	8.93	8.73	-27	10,531	-0.26%
2018/06/08	282	9.17	510	9.21	8.92	-228	10,175	-2.24%	大買/大賣/鉅額交易
2018/06/07	416	8.71	95	8.53	8.87	321	8,713	3.68%	大買/鉅額交易
2018/06/06	17	8.05	36	8.11	8.07	-19	7,642	-0.25%
2018/06/05	5	8.03	2	8.03	8.01	3	7,577	0.04%
2018/06/04	15	8.08	60	8.05	8.05	-45	7,551	-0.60%
2018/06/01	5	8.05	0	0.00	8.03	5	7,536	0.07%
2018/05/31	27	8.11	1	8.13	8.07	26	7,507	0.35%
2018/05/30	17	8.10	44	8.15	8.16	-27	7,465	-0.36%
2018/05/29	15	8.06	40	8.04	8.07	-25	7,164	-0.35%
2018/05/28	10	8.10	11	8.12	8.11	-1	7,127	-0.01%
2018/05/25	3	8.20	5	8.16	8.09	-2	7,156	-0.03%
2018/05/24	3	8.05	0	0.00	8.04	3	7,052	0.04%
2018/05/23	2	8.05	0	0.00	8.03	2	7,161	0.03%
2018/05/22	0	0.00	20.4	8.04	8.02	-20.4	7,111	-0.29%
2018/05/21	6	8.04	3	8.06	8.03	3	7,114	0.04%
2018/05/18	1	8.24	18	8.19	8.06	-17	7,109	-0.24%
2018/05/17	0	0.00	1	8.01	8.01	-1	7,002	-0.01%
2018/05/16	1	8.06	20	8.12	8.05	-19	6,901	-0.28%
2018/05/15	20	7.85	30	7.86	7.86	-10	6,949	-0.14%
2018/05/14	0	0.00	11	7.69	7.67	-11	7,059	-0.16%
2018/05/11	10	7.65	0	0.00	7.65	10	7,123	0.14%
2018/05/04	0	0.00	10	7.60	7.56	-10	7,139	-0.14%
2018/05/03	10	7.54	10	7.58	7.54	0	7,174	0.00%
2018/05/02	0	0.00	13	7.62	7.65	-13	7,310	-0.18%
2018/04/27	10	7.46	0	0.00	7.44	10	7,440	0.13%
2018/04/26	0	0.00	0.1	7.37	7.41	-0.1	7,619	0.00%
2018/04/24	0	0.00	5	7.62	7.55	-5	7,887	-0.06%
2018/04/23	0	0.00	0.5	7.64	7.69	-0.5	7,900	-0.01%
2018/04/20	0	0.00	1	7.62	7.60	-1	7,952	-0.01%
2018/04/18	1	7.61	1	7.57	7.56	0	8,082	0.00%
2018/04/17	1	7.70	3	7.70	7.56	-2	8,184	-0.02%
2018/04/16	6	7.77	0	0.00	7.75	6	8,480	0.07%
2018/04/13	10	7.87	0	0.00	7.83	10	8,457	0.12%
2018/04/12	1	7.89	27	7.91	7.91	-26	8,519	-0.31%
2018/04/11	30	7.86	0	0.00	7.85	30	8,610	0.35%
2018/04/10	0	0.00	8	7.90	7.85	-8	8,623	-0.09%
2018/04/09	2	7.98	3	7.96	7.92	-1	8,635	-0.01%
2018/04/03	10	8.11	40	8.13	8.10	-30	8,562	-0.35%
2018/04/02	120	8.21	76	8.17	8.21	44	8,524	0.52%	大買/
2018/03/31	3	7.96	6	7.99	8.00	-3	8,242	-0.04%
2018/03/30	2	8.02	6	8.12	8.00	-4	8,262	-0.05%
2018/03/29	25	7.99	2	8.03	8.02	23	8,349	0.28%
2018/03/28	5	8.02	15	7.98	7.90	-10	8,798	-0.11%
2018/03/27	29	8.19	5	8.16	8.04	24	9,280	0.26%
2018/03/26	6	7.97	7	7.98	7.98	-1	9,156	-0.01%
2018/03/23	35	7.92	0	0.00	7.83	35	9,115	0.38%
2018/03/22	80	8.00	97	7.89	8.00	-17	9,121	-0.19%
2018/03/21	0	0.00	26	7.60	7.54	-26	8,447	-0.31%
2018/03/20	6	7.50	3	7.46	7.54	3	8,489	0.04%
2018/03/19	6	7.52	6	7.52	7.48	0	8,517	0.00%
2018/03/16	15	7.53	0	0.00	7.51	15	8,721	0.17%
2018/03/15	0	0.00	3	7.65	7.63	-3	8,769	-0.03%
2018/03/14	0	0.00	11	7.59	7.62	-11	9,029	-0.12%
2018/03/13	0	0.00	10	7.57	7.58	-10	9,352	-0.11%
2018/03/12	12	7.55	42	7.64	7.55	-30	9,652	-0.31%
2018/03/09	10	7.38	0	0.00	7.37	10	9,666	0.10%
2018/03/07	14	7.36	6	7.35	7.33	8	10,000	0.08%
2018/03/06	0	0.00	1	7.37	7.37	-1	10,666	-0.01%
2018/03/05	10	7.39	0	0.00	7.34	10	11,838	0.08%
2018/03/01	13	7.46	3	7.52	7.53	10	12,874	0.08%
2018/02/27	19	7.59	36	7.54	7.53	-17	13,039	-0.13%
2018/02/22	4	7.44	0	0.00	7.48	4	13,209	0.03%
2018/02/21	25	7.46	15	7.49	7.45	10	13,403	0.07%
2018/02/12	0	0.00	5	7.38	7.36	-5	13,358	-0.04%
2018/02/09	0	0.00	17	7.05	7.23	-17	13,289	-0.13%
2018/02/08	8	7.29	11	7.29	7.30	-3	13,227	-0.02%
2018/02/07	38	7.45	15	7.38	7.35	23	13,237	0.17%
2018/02/06	6	7.12	9	7.19	7.10	-3	12,958	-0.02%
2018/02/05	3	7.55	1	7.65	7.55	2	12,829	0.02%
2018/02/02	0	0.00	3	7.79	7.76	-3	12,752	-0.02%
2018/02/01	30	7.85	3	7.85	7.80	27	12,806	0.21%
2018/01/30	0	0.00	10	7.80	7.78	-10	12,816	-0.08%
2018/01/29	7	7.78	2	7.78	7.78	5	12,873	0.04%
2018/01/26	20	7.82	0	0.00	7.81	20	12,826	0.16%
2018/01/25	10	7.86	2	7.90	7.86	8	12,795	0.06%
2018/01/24	21	7.81	140	7.80	7.79	-119	12,664	-0.94%	大賣/鉅額交易
2018/01/23	3	7.82	79.2	7.88	7.84	-76.2	12,586	-0.61%
2018/01/22	11	7.91	5	7.87	7.85	6	12,576	0.05%
2018/01/19	16	8.06	5	7.95	7.96	11	12,690	0.09%
2018/01/18	17	8.11	6.3	8.11	8.09	10.7	12,489	0.09%
2018/01/17	10	8.15	0	0.00	8.15	10	12,403	0.08%
2018/01/16	0	0.00	10	8.20	8.18	-10	12,370	-0.08%
2018/01/12	25	8.11	0	0.00	8.10	25	12,611	0.20%
2018/01/11	27	8.13	2	8.12	8.10	25	12,525	0.20%
2018/01/10	7	8.22	9	8.28	8.21	-2	12,433	-0.02%
2018/01/09	6	8.16	0	0.00	8.16	6	12,092	0.05%
2018/01/08	20	8.13	46	8.22	8.16	-26	12,073	-0.22%
2018/01/05	20	8.11	1	8.09	8.09	19	11,977	0.16%
2018/01/04	5	8.15	5	8.16	8.15	0	11,951	0.00%
2018/01/03	15	8.25	140	8.22	8.17	-125	12,108	-1.03%	大賣/鉅額交易
2018/01/02	40	8.15	1	8.21	8.17	39	12,291	0.32%