中工 (2515)-元大-鹿港券商分點個股進出

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
18.00
漲跌
▲0.60
漲幅
+3.45%
成交量
176,675張
產業
上市營建類股
410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-鹿港券商分點個股進出

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-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	62	17.66	82.1	17.90	18.00	-20.1	51,423	-0.04%
2024/04/25	70.2	17.45	63.6	17.45	17.40	6.5	48,615	0.01%
2024/04/24	40	16.95	38	16.97	16.85	2	45,880	0.00%
2024/04/23	177.9	16.81	195.4	16.58	16.85	-17.5	44,270	-0.04%	大買/大賣/
2024/04/22	241.5	17.53	145	17.58	16.70	96.5	41,457	0.23%	大買/大賣/
2024/04/19	283	16.73	222	16.84	17.45	61	35,762	0.17%	大買/大賣/
2024/04/18	37	16.46	50.5	16.53	16.80	-13.5	30,884	-0.04%
2024/04/17	7.1	15.22	4	15.28	15.30	3.1	28,301	0.01%
2024/04/16	28	15.25	17	15.13	15.15	11	28,186	0.04%
2024/04/15	16	15.97	30	15.90	15.85	-14	27,466	-0.05%
2024/04/12	8	16.03	5	15.75	16.00	3	27,152	0.01%
2024/04/11	16	15.94	15	15.87	15.90	1	27,137	0.00%
2024/04/10	33.5	16.30	585	15.97	16.00	-551.5	26,713	-2.06%	大賣/鉅額交易
2024/04/09	578	16.38	45	16.39	16.60	533	25,244	2.11%	大買/鉅額交易
2024/04/08	44.1	15.92	52.2	16.09	16.05	-8.1	24,516	-0.03%
2024/04/03	126	16.05	72	15.80	15.85	54	24,017	0.22%	大買/
2024/04/02	40	15.44	72	15.80	15.95	-32	22,330	-0.14%
2024/04/01	13	14.49	33	14.41	14.50	-20	20,735	-0.10%
2024/03/29	9	14.19	14	14.03	14.15	-5	20,935	-0.02%
2024/03/28	29	14.22	11.7	14.25	14.10	17.4	21,398	0.08%
2024/03/27	47	14.02	77	14.10	14.10	-30	22,234	-0.13%
2024/03/26	3	13.40	11.2	13.44	13.25	-8.2	23,712	-0.03%
2024/03/25	1	13.40	11	13.41	13.25	-10	26,259	-0.04%
2024/03/22	0	13.15	5	13.20	13.15	-5	27,720	-0.02%
2024/03/21	18	13.14	12	13.01	13.15	6	27,945	0.02%
2024/03/20	0.1	12.90	72.1	12.90	12.90	-72	28,800	-0.25%
2024/03/19	33	13.26	84.3	13.16	13.00	-51.3	29,893	-0.17%
2024/03/18	1	12.35	24.1	12.89	13.00	-23.1	30,791	-0.08%
2024/03/15	1	12.30	0	0.00	12.35	1	30,495	0.00%
2024/03/14	3	12.42	0	0.00	12.40	3	30,438	0.01%
2024/03/13	2	12.53	0	0.00	12.45	2	30,265	0.01%
2024/03/12	31	12.65	0	0.00	12.65	31	30,117	0.10%
2024/03/11	5	12.60	21	12.65	12.65	-16	30,251	-0.05%
2024/03/08	1.1	12.65	0	0.00	12.65	1.1	30,362	0.00%
2024/03/07	16	12.86	56.3	12.82	12.85	-40.3	30,125	-0.13%
2024/03/06	22.1	12.78	16.7	12.70	12.80	5.5	29,285	0.02%
2024/03/05	3	12.38	0	0.00	12.35	3	28,783	0.01%
2024/03/04	5.1	12.31	0	0.00	12.25	5.1	28,766	0.02%
2024/02/29	0	0.00	1	12.15	12.20	-1	28,864	0.00%
2024/02/27	1	12.05	0	0.00	12.20	1	28,906	0.00%
2024/02/26	0	0.00	5	12.15	12.10	-5	28,985	-0.02%
2024/02/23	19.3	12.23	1	12.15	12.15	18.3	29,023	0.06%
2024/02/22	31.3	12.41	1	12.35	12.35	30.3	28,860	0.10%
2024/02/21	32	12.70	0	0.00	12.45	32	28,754	0.11%
2024/02/20	5	12.71	26	12.46	12.65	-21	28,512	-0.07%
2024/02/19	30	12.01	15	12.13	12.35	15	28,234	0.05%
2024/02/16	10	12.66	0	0.00	12.65	10	27,363	0.04%
2024/02/15	8	12.66	9.3	12.78	12.75	-1.3	27,067	0.00%
2024/02/05	1	12.40	0	0.00	12.35	1	26,921	0.00%
2024/02/02	1	12.25	0	0.00	12.40	1	26,960	0.00%
2024/02/01	0	12.40	2	12.40	12.35	-2	27,142	-0.01%
2024/01/31	0.1	12.35	0	0.00	12.30	0.1	27,368	0.00%
2024/01/30	7.1	12.36	0	0.00	12.40	7.1	28,043	0.03%
2024/01/29	25	12.50	5	12.52	12.50	20	28,175	0.07%
2024/01/26	3	12.40	0	0.00	12.35	3	28,186	0.01%
2024/01/25	6	12.38	2	12.55	12.35	4	28,249	0.01%
2024/01/24	11.1	12.56	3	12.50	12.50	8.1	28,289	0.03%
2024/01/23	2.1	12.65	2	12.65	12.60	0.1	28,540	0.00%
2024/01/22	18.1	12.60	0	0.00	12.55	18.1	28,702	0.06%
2024/01/18	1	12.40	4	12.53	12.40	-3	28,909	-0.01%
2024/01/17	6	12.39	0	0.00	12.35	6	29,536	0.02%
2024/01/16	7	12.56	0	0.00	12.55	7	29,497	0.02%
2024/01/15	2	12.83	3	12.88	12.90	-1	29,638	0.00%
2024/01/12	11	12.95	5	13.07	12.85	6	29,921	0.02%
2024/01/11	6.1	12.91	4	12.95	12.95	2.1	30,023	0.01%
2024/01/10	4	13.10	3	13.05	13.00	1	30,465	0.00%
2024/01/09	4	13.33	6	13.37	13.30	-2	31,549	-0.01%
2024/01/08	2.1	13.50	3	13.55	13.50	-0.9	33,909	0.00%
2024/01/05	11	13.48	12	13.45	13.45	-1	34,337	0.00%
2024/01/04	5	13.20	5	13.25	13.25	0	33,995	0.00%
2024/01/03	21	13.30	4	13.35	13.35	17	33,950	0.05%
2024/01/02	6	13.32	9	13.49	13.50	-3	33,608	-0.01%
2023/12/29	13.2	13.46	3	13.50	13.30	10.2	33,103	0.03%
2023/12/28	2	13.25	6	13.33	13.30	-4	32,475	-0.01%
2023/12/27	8	13.35	13	13.52	13.35	-5	32,331	-0.02%
2023/12/26	48	13.32	47	13.45	13.30	1	31,976	0.00%
2023/12/25	45	13.52	35	13.61	13.50	10	31,396	0.03%
2023/12/22	38	13.80	43	13.98	13.65	-5	30,835	-0.02%
2023/12/21	31	14.24	115	14.09	14.25	-84	29,300	-0.29%	大賣/
2023/12/20	69	12.54	603	12.60	13.40	-534	26,328	-2.03%	大賣/鉅額交易
2023/12/19	533	12.35	117	12.23	12.50	416	23,347	1.78%	大買/大賣/鉅額交易
2023/12/18	22	12.01	5	12.12	12.00	17	21,634	0.08%
2023/12/15	11	12.24	161	12.22	12.20	-150	21,265	-0.71%	大賣/鉅額交易
2023/12/14	37	11.89	59	11.94	11.90	-22	20,182	-0.11%
2023/12/13	15	11.73	250	11.89	11.90	-235	18,847	-1.25%	大賣/鉅額交易
2023/12/12	37	11.23	2	11.20	11.20	35	17,084	0.20%
2023/12/11	3	11.20	18.2	11.23	11.20	-15.2	17,000	-0.09%
2023/12/08	23	11.08	0	0.00	11.05	23	16,888	0.14%
2023/12/07	2	11.20	22	11.24	11.10	-20	16,815	-0.12%
2023/12/06	0	0.00	56	11.35	11.30	-56	16,755	-0.33%
2023/12/05	12	10.97	118	11.01	11.05	-106	16,510	-0.64%	大賣/鉅額交易
2023/12/04	12	11.15	2	11.15	11.15	10	16,371	0.06%
2023/12/01	1	11.20	2	11.25	11.20	-1	16,264	-0.01%
2023/11/30	22	11.16	0	0.00	11.15	22	16,280	0.14%
2023/11/29	4	11.20	3	11.20	11.15	1	16,185	0.01%
2023/11/27	1	11.20	0	0.00	11.15	1	16,083	0.01%
2023/11/24	7	11.39	3	11.45	11.25	4	15,994	0.03%
2023/11/22	2	11.40	0	0.00	11.40	2	15,609	0.01%
2023/11/21	3	11.30	9	11.30	11.35	-6	15,480	-0.04%
2023/11/20	23	11.35	0	0.00	11.25	23	15,397	0.15%
2023/11/17	2	11.30	1	11.35	11.25	1	15,328	0.01%
2023/11/16	0	0.00	4	11.35	11.40	-4	15,237	-0.03%
2023/11/15	0	0.00	4	11.33	11.30	-4	15,187	-0.03%
2023/11/14	23	11.27	2	11.25	11.25	21	15,093	0.14%
2023/11/13	8	11.49	4	11.41	11.40	4	14,989	0.03%
2023/11/10	0	0.00	7	11.60	11.60	-7	14,931	-0.05%
2023/11/09	33	11.36	0	0.00	11.40	33	14,957	0.22%
2023/11/08	60	11.62	0	0.00	11.60	60	14,866	0.40%
2023/11/07	10	12.00	43	12.10	11.85	-33	14,658	-0.23%
2023/11/06	7	11.72	8	11.82	11.80	-1	14,042	-0.01%
2023/11/03	4	11.75	5	11.79	11.80	-1	13,907	-0.01%
2023/11/02	3	11.70	36	11.75	11.75	-33	13,830	-0.24%
2023/11/01	2	11.60	4.1	11.65	11.65	-2.1	13,752	-0.01%
2023/10/31	43	11.62	29.1	11.86	11.70	14	13,695	0.10%
2023/10/30	5	11.70	2	11.85	11.75	3	13,471	0.02%
2023/10/27	12	11.75	0	0.00	11.70	12	13,285	0.09%
2023/10/26	30	11.72	0	0.00	11.70	30	13,200	0.23%
2023/10/25	33	12.00	66	11.95	11.95	-33	12,951	-0.25%
2023/10/24	2	11.50	10	11.60	11.65	-8	12,296	-0.07%
2023/10/23	6	11.53	52	11.52	11.60	-46	12,194	-0.38%
2023/10/20	29	11.26	2	11.35	11.35	27	11,877	0.23%
2023/10/19	7	11.59	82	11.52	11.60	-75	11,685	-0.64%
2023/10/18	7	11.52	132	11.51	11.65	-125	11,544	-1.08%	大賣/鉅額交易
2023/10/17	79	11.80	557	11.68	11.85	-478	11,463	-4.17%	大賣/鉅額交易
2023/10/16	85	11.82	119	11.79	11.50	-34	10,271	-0.33%	大賣/
2023/10/13	0	0.00	37.1	11.15	11.15	-37.1	8,274	-0.45%
2023/10/12	0	0.00	3	10.15	10.15	-3	7,947	-0.04%
2023/10/11	9	10.17	0	0.00	10.05	9	7,984	0.11%
2023/10/06	0	0.00	2	10.40	10.35	-2	7,902	-0.03%
2023/10/05	14	10.38	0	0.00	10.35	14	7,987	0.18%
2023/10/04	8	10.50	3	10.40	10.40	5	8,263	0.06%
2023/10/03	0	0.00	1	10.75	10.65	-1	8,435	-0.01%
2023/10/02	5	10.75	0	0.00	10.70	5	8,479	0.06%
2023/09/27	0	0.00	9	10.74	10.70	-9	8,568	-0.11%
2023/09/26	6	10.60	14	10.61	10.65	-8	8,654	-0.09%
2023/09/25	33.1	10.52	10	10.50	10.55	23.1	8,588	0.27%
2023/09/19	20	10.28	2.1	10.29	10.25	17.9	8,756	0.20%
2023/09/14	1	10.15	0	0.00	10.15	1	9,090	0.01%
2023/09/13	0	0.00	6	10.15	10.20	-6	9,227	-0.07%
2023/09/12	0	10.13	1	10.10	10.10	-1	9,427	-0.01%
2023/09/11	11	10.10	4	10.11	10.10	7	9,656	0.07%
2023/09/07	0	10.25	1	10.25	10.15	-1	10,449	-0.01%
2023/09/06	3	10.20	1	10.25	10.20	2	10,911	0.02%
2023/09/05	0	0.00	1	10.35	10.30	-1	11,595	-0.01%
2023/09/01	8	10.22	22	10.18	10.25	-14	12,849	-0.11%
2023/08/31	1	10.05	0	0.00	10.05	1	13,943	0.01%
2023/08/30	0	0.00	30	9.98	10.00	-30	14,946	-0.20%
2023/08/28	0	0.00	10	9.96	9.93	-10	17,421	-0.06%
2023/08/25	0	0.00	5	9.92	9.94	-5	19,333	-0.03%
2023/08/22	1	9.86	0	0.00	9.86	1	19,766	0.01%
2023/08/21	10	9.98	0	0.00	9.98	10	19,727	0.05%
2023/08/18	15	10.00	3	10.00	9.99	12	19,827	0.06%
2023/08/17	0	0.00	2	10.00	10.05	-2	19,946	-0.01%
2023/08/16	0	0.00	19	9.99	9.99	-19	20,106	-0.09%
2023/08/15	2	9.94	1	10.00	10.05	1	20,136	0.00%
2023/08/14	6	9.81	0	0.00	9.73	6	20,272	0.03%
2023/08/11	4	9.99	0	0.00	10.05	4	20,223	0.02%
2023/08/10	42	10.02	8	10.00	9.98	34	20,361	0.17%
2023/08/09	30	10.13	0	0.00	10.10	30	20,352	0.15%
2023/08/08	1	10.20	1	10.20	10.20	0	20,371	0.00%
2023/08/07	11	10.20	0	0.00	10.25	11	20,632	0.05%
2023/08/04	5	10.22	20	10.20	10.25	-15	20,669	-0.07%
2023/08/02	20	10.13	10	10.15	10.10	10	20,711	0.05%
2023/08/01	6	10.10	10	10.15	10.10	-4	20,679	-0.02%
2023/07/28	0	10.10	2	10.00	10.00	-2	20,896	-0.01%
2023/07/27	16	10.01	10	10.10	10.05	6	20,931	0.03%
2023/07/26	7	9.87	0	0.00	9.85	7	20,931	0.03%
2023/07/25	8	9.92	0	0.00	9.90	8	21,056	0.04%
2023/07/24	38	9.85	0	0.00	9.92	38	21,084	0.18%
2023/07/21	61	10.15	8	10.24	10.10	53	21,144	0.25%
2023/07/20	65	10.52	0	0.00	10.40	65	21,338	0.30%
2023/07/19	16	11.11	33	11.14	11.10	-17	21,033	-0.08%
2023/07/18	116	11.12	7	11.13	11.05	109	21,439	0.51%	大買/鉅額交易
2023/07/17	4	11.38	4	11.40	11.40	0	21,357	0.00%
2023/07/14	29	11.25	0	0.00	11.25	29	21,842	0.13%
2023/07/13	7	11.26	8	11.30	11.20	-1	22,637	0.00%
2023/07/12	2	11.25	2	11.25	11.25	0	23,698	0.00%
2023/07/11	7	11.30	36	11.36	11.40	-29	25,030	-0.12%
2023/07/10	198	11.22	12	11.20	11.15	186	27,997	0.66%	大買/鉅額交易
2023/07/07	97	11.15	2	11.20	11.15	95	28,977	0.33%
2023/07/06	0	0.00	1	11.20	11.30	-1	29,222	0.00%
2023/07/05	2	11.35	13	11.35	11.30	-11	29,110	-0.04%
2023/07/04	112	11.10	4	11.20	11.10	108	28,899	0.37%	大買/鉅額交易
2023/07/03	4	11.28	29	11.28	11.20	-25	28,571	-0.09%
2023/06/30	6	11.06	6	11.13	11.10	0	28,511	0.00%
2023/06/29	0	0.00	9	11.05	11.10	-9	28,513	-0.03%
2023/06/28	6	10.96	1	10.95	10.95	5	28,445	0.02%
2023/06/27	9	10.97	4	10.98	10.95	5	28,408	0.02%
2023/06/26	2	11.20	3	11.20	11.20	-1	28,144	0.00%
2023/06/21	0	0.00	20	11.25	11.25	-20	28,099	-0.07%
2023/06/20	48	11.19	0	0.00	11.15	48	27,961	0.17%
2023/06/19	31	11.22	0	0.00	11.20	31	27,838	0.11%
2023/06/16	6	11.26	6	11.34	11.25	0	27,719	0.00%
2023/06/15	36	11.20	21	11.20	11.20	15	27,555	0.05%
2023/06/14	34	11.31	55	11.34	11.20	-21	27,349	-0.08%
2023/06/13	5	11.28	48	11.35	11.40	-43	27,144	-0.16%
2023/06/12	24.2	11.58	3	11.67	11.55	21.2	26,812	0.08%
2023/06/09	18	11.44	23	11.50	11.50	-5	26,535	-0.02%
2023/06/08	0	0.00	7.2	11.27	11.25	-7.2	25,848	-0.03%
2023/06/07	117	11.34	3	11.75	11.35	114	25,447	0.45%	大買/鉅額交易
2023/06/06	8.4	11.59	111	11.64	11.60	-102.6	24,502	-0.42%	大賣/鉅額交易
2023/06/05	2	11.35	15	11.48	11.50	-13	23,277	-0.06%
2023/06/02	113	11.43	102	11.40	11.20	11	22,239	0.05%	大買/大賣/
2023/06/01	214	11.53	18	11.27	11.30	196	21,415	0.92%	大買/鉅額交易
2023/05/31	102	11.30	134	11.36	11.45	-32	19,741	-0.16%	大買/大賣/
2023/05/30	21.4	10.48	13	10.45	10.45	8.4	17,801	0.05%
2023/05/29	10	10.25	3	10.30	10.25	7	17,529	0.04%
2023/05/26	4.5	10.24	5	10.25	10.20	-0.5	17,501	0.00%
2023/05/25	6.2	10.35	2	10.40	10.35	4.2	17,385	0.02%
2023/05/24	20.3	10.38	2	10.38	10.40	18.3	17,345	0.11%
2023/05/23	2	10.55	0	0.00	10.45	2	17,232	0.01%
2023/05/22	2	10.58	24	10.59	10.60	-22	17,093	-0.13%
2023/05/19	0	0.00	10	10.40	10.35	-10	16,872	-0.06%
2023/05/18	0	0.00	3	10.45	10.40	-3	16,782	-0.02%
2023/05/17	3	10.33	0	0.00	10.30	3	16,517	0.02%
2023/05/16	1	10.40	17	10.21	10.35	-16	16,373	-0.10%
2023/05/15	4	10.13	4	10.05	10.15	0	16,191	0.00%
2023/05/12	0	0.00	2	10.20	10.25	-2	16,091	-0.01%
2023/05/11	28	10.15	0	0.00	10.10	28	16,037	0.17%
2023/05/10	14	10.41	17	10.40	10.45	-3	15,793	-0.02%
2023/05/09	13	10.32	12	10.30	10.30	1	15,701	0.01%
2023/05/08	3	10.40	0	0.00	10.40	3	15,613	0.02%
2023/05/05	26	10.46	4	10.50	10.50	22	15,587	0.14%
2023/05/04	0	0.00	1	10.40	10.40	-1	15,334	-0.01%
2023/05/03	0	0.00	20	10.38	10.35	-20	15,248	-0.13%
2023/05/02	4	10.43	0	0.00	10.35	4	15,154	0.03%
2023/04/28	4	10.35	0	0.00	10.45	4	15,050	0.03%
2023/04/27	12	10.26	4	10.25	10.25	8	14,811	0.05%
2023/04/26	13	10.08	17	10.20	10.30	-4	14,661	-0.03%
2023/04/25	17	10.08	2	10.00	10.05	15	14,337	0.10%
2023/04/21	47	10.18	62	10.23	10.15	-15	13,650	-0.11%
2023/04/20	16	10.45	23	10.68	10.40	-7	12,939	-0.05%
2023/04/19	45	10.63	66	10.60	10.55	-21	12,420	-0.17%
2023/04/18	70	10.84	29	10.87	10.85	41	11,589	0.35%
2023/04/17	25	11.22	157	11.01	11.30	-132	10,708	-1.23%	大賣/鉅額交易
2023/04/14	27	10.90	203	10.83	10.80	-176	9,511	-1.85%	大賣/鉅額交易
2023/04/13	143.2	11.32	993	11.11	11.15	-849.8	8,058	-10.55%	大買/大賣/鉅額交易
2023/04/12	9	10.06	112	10.42	10.60	-103	4,749	-2.17%	大賣/鉅額交易
2023/04/11	21	9.50	158	9.61	9.65	-137	3,528	-3.88%	大賣/鉅額交易
2023/04/10	0	0.00	10	9.25	9.26	-10	3,173	-0.32%
2023/04/06	0	0.00	3	9.27	9.26	-3	3,132	-0.10%
2023/03/31	1	9.22	17	9.23	9.26	-16	3,061	-0.52%
2023/03/30	2.9	9.18	18	9.21	9.22	-15.1	2,984	-0.50%
2023/03/29	0	9.12	0	0.00	9.17	0	2,909	0.00%
2023/03/28	10	9.10	0	0.00	9.10	10	2,902	0.34%
2023/03/24	11	9.12	0	0.00	9.14	11	2,866	0.38%
2023/03/23	0	0.00	7	9.23	9.20	-7	2,819	-0.25%
2023/03/22	1	9.22	0	0.00	9.24	1	2,791	0.04%
2023/03/21	2	9.17	5	9.21	9.19	-3	2,745	-0.11%
2023/03/20	0	0.00	4	9.18	9.18	-4	2,736	-0.15%
2023/03/17	0	0.00	20	9.10	9.10	-20	2,702	-0.74%
2023/03/16	20	9.03	10	9.10	9.01	10	2,713	0.37%
2023/03/15	17	9.06	22	9.15	9.07	-5	2,623	-0.19%
2023/03/14	17	8.97	25	9.12	8.94	-8	2,458	-0.33%
2023/03/13	10	8.65	10	8.70	8.69	0	2,228	0.00%
2023/03/09	0	8.85	1	8.84	8.85	-1	2,266	-0.04%
2023/03/08	0	0.00	1	8.83	8.83	-1	2,289	-0.04%
2023/03/07	1	8.85	12	8.84	8.84	-11	2,306	-0.48%
2023/03/03	0	0.00	10	8.79	8.79	-10	2,306	-0.43%
2023/03/02	10	8.72	0	0.00	8.74	10	2,314	0.43%
2023/03/01	10	8.69	0	0.00	8.69	10	2,317	0.43%
2023/02/24	7	8.71	7.2	8.80	8.81	-0.2	2,289	-0.01%
2023/02/23	0.1	8.78	5	8.77	8.79	-5	2,235	-0.22%
2023/02/22	2	8.69	0	0.00	8.71	2	2,194	0.09%
2023/02/20	3	8.66	3	8.72	8.71	0	2,208	0.00%
2023/02/17	0	0.00	10	8.60	8.58	-10	2,220	-0.45%
2023/02/16	0	0.00	2	8.55	8.56	-2	2,237	-0.09%
2023/02/15	25	8.52	0	0.00	8.51	25	2,261	1.11%
2023/02/14	10	8.57	0	0.00	8.57	10	2,252	0.44%
2023/02/13	0	0.00	2.7	8.59	8.57	-2.7	2,250	-0.12%
2023/02/10	10	8.55	0	0.00	8.57	10	2,235	0.45%
2023/02/07	1	8.65	0	0.00	8.65	1	2,200	0.05%
2023/02/02	1	8.50	0	0.00	8.51	1	2,120	0.05%
2023/01/30	0	0.00	10	8.30	8.33	-10	2,109	-0.47%
2023/01/16	6	8.25	0	0.00	8.23	6	2,140	0.28%
2023/01/12	0	0.00	38	8.31	8.30	-38	2,373	-1.60%
2023/01/11	15	8.21	0	0.00	8.26	15	2,365	0.63%
2023/01/10	10	8.21	0	0.00	8.22	10	2,398	0.42%
2023/01/09	0	0.00	1	8.21	8.20	-1	2,430	-0.04%
2023/01/05	21	8.19	0	0.00	8.18	21	2,639	0.80%
2023/01/04	0	0.00	2	8.17	8.16	-2	2,686	-0.07%
2023/01/03	2	8.12	0	0.00	8.11	2	2,734	0.07%
2022/12/30	0	0.00	1	8.15	8.14	-1	2,748	-0.04%
2022/12/29	10	8.11	0	0.00	8.12	10	2,774	0.36%
2022/12/28	5	8.21	3	8.19	8.18	2	2,801	0.07%
2022/12/26	13	8.22	0	0.00	8.23	13	2,837	0.46%
2022/12/20	3	8.30	3	8.24	8.26	0	3,035	0.00%
2022/12/16	25	8.43	0	0.00	8.36	25	3,166	0.79%
2022/12/14	0	0.00	0	8.50	8.51	0	3,393	0.00%
2022/12/09	2	8.35	0	0.00	8.38	2	3,464	0.06%
2022/12/08	10	8.34	15	8.29	8.37	-5	3,511	-0.14%
2022/12/07	5	8.18	0	0.00	8.17	5	3,517	0.14%
2022/12/06	10	8.23	0	0.00	8.22	10	3,529	0.28%
2022/12/05	4	8.36	0	0.00	8.32	4	3,520	0.11%
2022/12/02	0	8.37	0	0.00	8.34	0	3,532	0.00%
2022/12/01	0	0.00	8	8.40	8.38	-8	3,523	-0.23%
2022/11/30	5	8.30	0	0.00	8.27	5	3,507	0.14%
2022/11/29	0	0.00	3	8.27	8.26	-3	3,456	-0.09%
2022/11/28	3	8.19	0	0.00	8.21	3	3,479	0.09%
2022/11/25	0.1	8.20	0	0.00	8.19	0.1	3,476	0.00%
2022/11/23	0	0.00	20	8.12	8.16	-20	3,473	-0.58%
2022/11/22	0.2	8.06	0	0.00	8.07	0.2	3,494	0.01%
2022/11/18	10	8.03	0	0.00	8.09	10	3,588	0.28%
2022/11/17	13	8.09	3	8.12	8.11	10	3,709	0.27%
2022/11/16	10	8.07	35	8.10	8.05	-25	3,709	-0.67%
2022/11/15	21	8.20	10	8.22	8.23	11	3,700	0.30%
2022/11/14	0.1	8.22	40	8.24	8.23	-40	3,696	-1.08%
2022/11/09	0	0.00	2	8.20	8.18	-2	3,773	-0.05%
2022/11/08	5.1	8.20	0	0.00	8.18	5.1	3,803	0.13%
2022/11/07	5	8.16	10	8.19	8.18	-5	3,834	-0.13%
2022/11/03	1.1	8.08	0	0.00	8.05	1.1	3,845	0.03%
2022/11/02	1	8.10	0	0.00	8.11	1	3,861	0.03%
2022/10/26	10	7.80	0	0.00	7.75	10	3,874	0.26%
2022/10/25	2	7.70	2	7.68	7.71	0	3,915	0.00%
2022/10/17	1	7.60	0	0.00	7.68	1	3,626	0.03%
2022/10/14	1	7.67	10	7.67	7.62	-9	3,589	-0.25%
2022/10/13	21	7.60	70	7.73	7.55	-49	3,534	-1.39%
2022/10/12	1	7.93	0	0.00	7.93	1	3,427	0.03%
2022/10/11	5	7.99	0	0.00	7.99	5	3,392	0.15%
2022/09/30	2	7.94	3	7.98	8.14	-1	3,347	-0.03%
2022/09/29	3	7.96	2	7.94	8.05	1	3,316	0.03%
2022/09/28	2	7.93	0	0.00	7.91	2	3,283	0.06%
2022/09/27	3	8.04	2	8.05	8.03	1	3,241	0.03%
2022/09/26	15	8.10	10	8.08	8.05	5	3,206	0.16%
2022/09/23	19.1	8.36	0	0.00	8.35	19.1	3,175	0.60%
2022/09/22	26	8.43	14	8.47	8.48	12	3,142	0.38%
2022/09/21	115	9.03	3	9.04	9.00	112	3,060	3.66%	大買/鉅額交易
2022/09/20	5	9.07	0	0.00	9.07	5	2,906	0.17%
2022/09/19	56	9.11	80	9.07	9.06	-24	2,880	-0.83%
2022/09/16	13	9.07	2	9.06	9.06	11	2,855	0.39%
2022/09/15	68	9.13	50	9.10	9.09	18	2,859	0.63%
2022/09/14	6	9.12	0	0.00	9.11	6	2,835	0.21%
2022/09/13	0	0.00	2	9.24	9.23	-2	2,818	-0.07%
2022/09/12	3	9.23	0	0.00	9.23	3	2,881	0.10%
2022/09/07	2	9.12	3	9.11	9.08	-1	2,921	-0.03%
2022/09/06	0	0.00	11	9.18	9.13	-11	2,917	-0.38%
2022/09/05	7	9.22	10	9.28	9.20	-3	2,948	-0.10%
2022/09/02	31	9.26	2	9.29	9.20	29	3,010	0.96%
2022/09/01	2	9.35	1	9.37	9.35	1	2,994	0.03%
2022/08/31	6	9.34	7	9.37	9.37	-1	2,992	-0.03%
2022/08/30	10	9.34	0	0.00	9.34	10	2,985	0.33%
2022/08/29	38	9.30	9	9.33	9.29	29	2,980	0.97%
2022/08/26	20	9.36	17	9.43	9.45	3	2,975	0.10%
2022/08/25	0	0.00	5	9.36	9.33	-5	2,958	-0.17%
2022/08/24	72	9.45	14	9.41	9.35	58	2,974	1.95%
2022/08/23	12	9.25	0	0.00	9.24	12	2,891	0.42%
2022/08/22	5	9.27	0	0.00	9.27	5	2,924	0.17%
2022/08/19	3	9.29	0	0.00	9.28	3	2,920	0.10%
2022/08/17	0	0.00	3	9.19	9.19	-3	2,880	-0.10%
2022/08/16	3	9.14	0	0.00	9.13	3	2,865	0.10%
2022/08/15	0	0.00	3	9.13	9.15	-3	2,852	-0.11%
2022/08/12	0	0.00	27	9.10	9.12	-27	2,824	-0.96%
2022/08/11	7	9.04	13	9.00	9.03	-6	2,815	-0.21%
2022/08/10	2	8.91	2	8.92	8.92	0	2,819	0.00%
2022/08/09	2	8.86	2	8.92	8.91	0	2,826	0.00%
2022/08/08	20	8.89	0	0.00	8.92	20	2,858	0.70%
2022/08/05	1	8.90	2	8.90	8.90	-1	2,886	-0.03%
2022/08/03	22	8.82	2	8.82	8.82	20	2,989	0.67%
2022/08/02	12	8.94	0	0.00	8.92	12	3,001	0.40%
2022/08/01	0	0.00	42	8.99	9.03	-42	3,122	-1.34%
2022/07/29	5	8.83	0	0.00	8.83	5	3,103	0.16%
2022/07/28	15	8.78	1	8.80	8.77	14	3,124	0.45%
2022/07/27	3	8.77	0	0.00	8.77	3	3,160	0.09%
2022/07/25	0	0.00	5	8.74	8.74	-5	3,241	-0.15%
2022/07/22	2	8.68	0	0.00	8.68	2	3,286	0.06%
2022/07/21	1	8.68	0	0.00	8.73	1	3,375	0.03%
2022/07/20	20	8.69	0	0.00	8.66	20	3,439	0.58%
2022/07/19	23	8.74	0	0.00	8.72	23	3,533	0.65%
2022/07/18	3	8.70	3	8.74	8.67	0	3,579	0.00%
2022/07/14	4	8.68	10	8.65	8.67	-6	3,710	-0.16%
2022/07/12	2	8.45	0	0.00	8.37	2	4,031	0.05%
2022/07/11	2	8.60	0	0.00	8.56	2	4,141	0.05%
2022/07/08	0	0.00	5	8.62	8.61	-5	4,448	-0.11%
2022/07/07	5	8.45	0	0.00	8.52	5	4,508	0.11%
2022/07/06	8	8.51	0	0.00	8.48	8	4,649	0.17%
2022/07/04	1	8.60	0	0.00	8.47	1	5,170	0.02%
2022/07/01	9	8.47	1	8.46	8.46	8	5,674	0.14%
2022/06/29	0	0.00	0.1	8.85	8.85	-0.1	6,409	0.00%
2022/06/28	1	8.85	1	8.86	8.81	0	6,577	0.00%
2022/06/24	2	8.64	8	8.73	8.75	-6	7,062	-0.08%
2022/06/23	1	8.60	0	0.00	8.59	1	7,309	0.01%
2022/06/22	5	8.55	0	0.00	8.60	5	7,522	0.07%
2022/06/21	3	8.71	0	0.00	8.73	3	7,737	0.04%
2022/06/20	6	8.71	0	0.00	8.55	6	8,247	0.07%
2022/06/17	7	8.83	0	0.00	8.83	7	8,829	0.08%
2022/06/15	1	9.00	0	0.00	8.96	1	9,296	0.01%
2022/06/14	0	0.00	2	8.96	8.97	-2	9,507	-0.02%
2022/06/13	6	8.96	2	8.95	8.95	4	9,884	0.04%
2022/06/10	2	9.11	0	0.00	9.11	2	9,826	0.02%
2022/06/09	0	0.00	2	9.23	9.22	-2	9,892	-0.02%
2022/06/07	0	0.00	2	9.26	9.22	-2	9,938	-0.02%
2022/06/06	0.1	9.28	0	0.00	9.26	0.1	9,943	0.00%
2022/06/02	1	9.24	0	0.00	9.24	1	9,972	0.01%
2022/06/01	5	9.26	1	9.33	9.25	4	10,022	0.04%
2022/05/31	2	9.22	0	0.00	9.24	2	9,973	0.02%
2022/05/30	2	9.22	0	0.00	9.24	2	9,942	0.02%
2022/05/26	1	9.17	14	9.17	9.11	-13	9,917	-0.13%
2022/05/25	0	0.00	3	9.13	9.11	-3	9,930	-0.03%
2022/05/23	4	9.13	0	0.00	9.13	4	9,977	0.04%
2022/05/19	3	9.00	0	0.00	9.08	3	10,052	0.03%
2022/05/18	0	0.00	15	9.14	9.18	-15	10,045	-0.15%
2022/05/17	1	9.06	0	0.00	9.06	1	10,030	0.01%
2022/05/16	20	9.04	2	9.08	9.04	18	10,037	0.18%
2022/05/12	5	8.98	0	0.00	8.91	5	10,052	0.05%
2022/05/11	8	9.06	2	9.04	9.06	6	9,985	0.06%
2022/05/10	0	0.00	2	9.11	9.16	-2	9,968	-0.02%
2022/05/09	14	9.20	10	9.08	9.03	4	10,000	0.04%
2022/05/05	2	9.59	2	9.64	9.55	0	9,954	0.00%
2022/05/04	1	9.53	1.5	9.53	9.55	-0.5	9,956	-0.01%
2022/05/03	3	9.42	0	0.00	9.47	3	10,018	0.03%
2022/04/29	2	9.59	0	0.00	9.55	2	10,041	0.02%
2022/04/28	2	9.54	0	0.00	9.51	2	10,089	0.02%
2022/04/27	14	9.30	10	9.26	9.35	4	10,096	0.04%
2022/04/26	2	9.59	0	0.00	9.49	2	10,025	0.02%
2022/04/25	4	9.65	0	0.00	9.60	4	10,074	0.04%
2022/04/21	3	9.68	7	9.71	9.77	-4	10,310	-0.04%
2022/04/20	5	9.65	0	0.00	9.62	5	10,489	0.05%
2022/04/19	36	9.68	2	9.71	9.73	34	10,533	0.32%
2022/04/18	2	9.78	32	9.82	9.59	-30	10,461	-0.29%
2022/04/15	1	9.99	14	9.99	9.94	-13	10,222	-0.13%
2022/04/14	26	10.12	5	10.12	10.05	21	10,123	0.21%
2022/04/13	12	10.02	0	0.00	10.00	12	9,836	0.12%
2022/04/12	2.6	9.98	3	9.98	10.05	-0.4	9,793	0.00%
2022/04/11	29	10.07	5	10.15	10.10	24	9,679	0.25%
2022/04/08	11	10.16	71	10.25	10.35	-60	9,514	-0.63%
2022/04/07	211	10.08	23	10.18	9.96	188	9,246	2.03%	大買/鉅額交易
2022/04/06	41	10.51	10	10.49	10.50	31	8,898	0.35%
2022/04/01	16	10.43	15	10.31	10.35	1	8,592	0.01%
2022/03/31	3	10.10	3	10.08	10.05	0	8,145	0.00%
2022/03/30	1	10.00	1	10.00	10.00	0	7,978	0.00%
2022/03/29	13	9.95	1	10.05	9.92	12	7,810	0.15%
2022/03/28	0	10.05	16	10.01	10.10	-16	7,491	-0.21%
2022/03/25	75	9.99	15	9.99	9.95	60	7,206	0.83%
2022/03/24	2	9.94	4	9.95	9.92	-2	6,972	-0.03%
2022/03/23	13.5	9.93	17	10.01	9.84	-3.5	6,748	-0.05%
2022/03/22	34.5	9.81	15	9.78	9.93	19.5	6,242	0.31%
2022/03/21	19	9.41	3	9.42	9.45	16	5,578	0.29%
2022/03/18	1	9.27	41	9.31	9.43	-40	5,365	-0.75%
2022/03/17	16	9.24	1	9.21	9.21	15	5,096	0.29%
2022/03/16	40	9.18	18	9.21	9.16	22	4,895	0.45%
2022/03/14	0	0.00	2	9.02	9.04	-2	4,482	-0.04%
2022/03/11	2	8.84	0	0.00	8.88	2	4,409	0.05%
2022/03/09	1	8.70	1	8.72	8.72	0	4,375	0.00%
2022/03/08	4	8.67	0	0.00	8.62	4	4,394	0.09%
2022/03/07	2	8.74	20	8.72	8.74	-18	4,350	-0.41%
2022/03/02	2	8.93	0	0.00	8.94	2	4,497	0.04%
2022/03/01	20	8.89	4	8.95	8.95	16	4,520	0.35%
2022/02/24	17	8.87	0	0.00	8.82	17	4,541	0.37%
2022/02/22	7	8.95	0	0.00	8.97	7	4,553	0.15%
2022/02/21	2	9.06	2	9.11	9.06	0	4,643	0.00%
2022/02/17	1	9.00	2	9.04	9.01	-1	4,684	-0.02%
2022/02/16	0	0.00	1	9.05	9.05	-1	4,789	-0.02%
2022/02/15	1.3	9.00	1	9.03	8.97	0.3	4,826	0.01%
2022/02/14	6	9.04	1	9.12	9.02	5	4,875	0.10%
2022/02/10	0	0.00	7	9.10	9.12	-7	5,190	-0.13%
2022/02/09	4	9.11	23	9.12	9.14	-19	5,533	-0.34%
2022/02/08	1	9.09	8	9.08	9.09	-7	6,118	-0.11%
2022/02/07	10	8.85	4	8.87	8.97	6	6,221	0.10%
2022/01/26	3	8.77	0	0.00	8.77	3	6,277	0.05%
2022/01/25	6	8.73	0	0.00	8.80	6	6,280	0.10%
2022/01/24	6	8.82	60	8.82	8.88	-54	6,249	-0.86%
2022/01/21	7	9.03	0	0.00	8.96	7	6,188	0.11%
2022/01/20	2	9.10	3	9.12	9.14	-1	6,118	-0.02%
2022/01/19	1	9.06	5	9.10	9.07	-4	6,063	-0.07%
2022/01/18	5	9.09	3	9.12	9.05	2	6,058	0.03%
2022/01/17	7	9.18	2	9.16	9.14	5	5,960	0.08%
2022/01/14	2	9.14	3	9.19	9.19	-1	5,781	-0.02%
2022/01/13	26	9.15	5	9.16	9.18	21	5,749	0.37%
2022/01/12	5	9.01	56	8.99	9.05	-51	5,542	-0.92%
2022/01/11	2	8.93	0	0.00	8.92	2	5,476	0.04%
2022/01/10	0	0.00	2	8.97	8.92	-2	5,469	-0.04%
2022/01/07	2	8.94	0	0.00	8.93	2	5,480	0.04%
2022/01/06	12	9.00	0	0.00	8.96	12	5,450	0.22%
2022/01/05	0	0.00	1	8.98	8.99	-1	5,465	-0.02%
2022/01/04	23	8.96	0	0.00	8.95	23	5,528	0.42%
2022/01/03	11	9.04	0	0.00	8.97	11	5,519	0.20%
2021/12/30	45	9.07	1	9.10	9.06	44	5,507	0.80%
2021/12/29	1	9.07	1	9.04	9.07	0	5,467	0.00%
2021/12/28	1	8.93	0	0.00	8.93	1	5,328	0.02%
2021/12/27	0	0.00	5	8.94	8.92	-5	5,360	-0.09%
2021/12/21	1	8.83	0	0.00	8.85	1	5,379	0.02%
2021/12/20	1	8.82	0	0.00	8.82	1	5,426	0.02%
2021/12/17	2	8.84	13	8.84	8.87	-11	5,455	-0.20%
2021/12/16	11	8.80	0	0.00	8.81	11	5,501	0.20%
2021/12/15	4	8.79	0	0.00	8.80	4	5,552	0.07%
2021/12/14	1	8.81	0	0.00	8.78	1	5,678	0.02%
2021/12/13	0	0.00	7	8.88	8.89	-7	5,754	-0.12%
2021/12/10	3	8.79	0	0.00	8.79	3	5,787	0.05%
2021/12/08	1	8.88	0	0.00	8.85	1	6,237	0.02%
2021/12/07	1	8.81	2	8.84	8.86	-1	6,252	-0.02%
2021/12/03	1	8.79	0	0.00	8.78	1	6,265	0.02%
2021/12/02	1	8.78	7.5	8.76	8.75	-6.5	6,292	-0.10%
2021/11/30	1	8.80	0	0.00	8.77	1	6,364	0.02%
2021/11/29	2	8.75	2	8.77	8.77	0	6,390	0.00%
2021/11/26	2	8.95	0	0.00	8.88	2	6,453	0.03%
2021/11/25	2	9.04	4	9.06	9.07	-2	6,471	-0.03%
2021/11/23	1	9.05	0	0.00	8.98	1	6,646	0.02%
2021/11/22	4	9.08	0	0.00	9.08	4	6,615	0.06%
2021/11/19	1	9.11	1	9.13	9.12	0	6,676	0.00%
2021/11/18	1	9.12	1	9.15	9.12	0	6,635	0.00%
2021/11/17	0	0.00	3	9.03	9.00	-3	6,526	-0.05%
2021/11/16	1	8.94	0	0.00	8.95	1	6,510	0.02%
2021/11/15	7	8.95	4	8.96	8.94	3	6,501	0.05%
2021/11/12	3	9.11	2	9.10	9.08	1	6,443	0.02%
2021/11/11	2	9.17	0	0.00	9.09	2	6,459	0.03%
2021/11/10	1	9.31	0.4	9.24	9.13	0.6	6,443	0.01%
2021/11/09	10	9.07	10	9.09	9.07	0	6,288	0.00%
2021/11/08	28	9.20	7	9.21	9.15	21	6,103	0.34%
2021/11/05	17	9.30	25	9.25	9.39	-8	5,776	-0.14%
2021/11/04	21	9.03	8	9.03	9.01	13	5,229	0.25%
2021/11/03	1	8.78	0	0.00	8.91	1	5,085	0.02%
2021/11/02	1	8.84	0	0.00	8.80	1	5,014	0.02%
2021/11/01	30	8.89	0	0.00	8.88	30	5,087	0.59%
2021/10/29	2	8.78	0	0.00	8.78	2	5,051	0.04%
2021/10/28	0	0.00	2	8.84	8.83	-2	5,142	-0.04%
2021/10/25	4	8.76	0	0.00	8.76	4	5,189	0.08%
2021/10/22	2	8.87	0	0.00	8.83	2	5,213	0.04%
2021/10/21	0	0.00	19	8.81	9.04	-19	5,193	-0.37%
2021/10/20	0	0.00	1	8.76	8.69	-1	5,137	-0.02%
2021/10/15	10	8.60	0	0.00	8.58	10	5,459	0.18%
2021/10/08	1	8.55	0	0.00	8.48	1	5,674	0.02%
2021/10/07	3	8.41	1	8.38	8.45	2	5,766	0.03%
2021/10/06	4	8.28	0	0.00	8.25	4	5,905	0.07%
2021/10/05	1	8.37	0	0.00	8.40	1	5,964	0.02%
2021/10/04	11	8.39	0	0.00	8.37	11	6,067	0.18%
2021/10/01	4	8.61	0	0.00	8.53	4	6,069	0.07%
2021/09/30	3	8.67	5	8.68	8.69	-2	6,143	-0.03%
2021/09/29	1	8.64	3	8.67	8.63	-2	6,200	-0.03%
2021/09/28	5	8.66	0	0.00	8.64	5	6,263	0.08%
2021/09/27	0	0.00	5	8.70	8.70	-5	6,439	-0.08%
2021/09/24	1	8.59	0	0.00	8.59	1	6,635	0.02%
2021/09/23	2	8.59	0	0.00	8.58	2	6,714	0.03%
2021/09/22	3	8.65	0	0.00	8.64	3	6,740	0.04%
2021/09/17	3	9.03	20	9.08	9.08	-17	6,739	-0.25%
2021/09/16	3	9.07	1	9.08	9.03	2	6,737	0.03%
2021/09/15	1	9.11	0	0.00	9.08	1	6,821	0.01%
2021/09/14	3	9.07	2	9.12	9.08	1	6,816	0.01%
2021/09/13	2	9.12	23	9.05	9.11	-21	6,740	-0.31%
2021/09/10	9	8.93	10	9.00	8.96	-1	6,525	-0.02%
2021/09/09	0	0.00	1	8.85	8.84	-1	6,543	-0.02%
2021/09/03	0	0.00	2	8.90	8.91	-2	6,667	-0.03%
2021/09/01	1	8.95	20	9.03	8.95	-19	6,683	-0.28%
2021/08/31	20	8.98	0	0.00	8.98	20	6,581	0.30%
2021/08/30	0	0.00	8	8.83	8.92	-8	6,577	-0.12%
2021/08/25	0	0.00	2	8.66	8.66	-2	6,919	-0.03%
2021/08/23	0	0.00	5	8.43	8.45	-5	7,014	-0.07%
2021/08/20	1	8.26	1	8.29	8.24	0	7,203	0.00%
2021/08/19	2	8.41	2	8.32	8.32	0	7,253	0.00%
2021/08/18	1	8.45	0	0.00	8.51	1	7,494	0.01%
2021/08/17	5	8.58	0	0.00	8.46	5	7,572	0.07%
2021/08/16	4	8.67	0	0.00	8.63	4	7,608	0.05%
2021/08/11	0	0.00	4	8.92	8.83	-4	7,953	-0.05%
2021/08/10	3	8.97	2	8.90	8.90	1	8,251	0.01%
2021/08/09	0	0.00	3	8.92	8.91	-3	8,716	-0.03%
2021/08/06	0	0.00	1	8.93	8.88	-1	8,959	-0.01%
2021/08/05	0	0.00	2	8.92	8.89	-2	9,344	-0.02%
2021/08/04	1	8.85	0	0.00	8.88	1	10,142	0.01%
2021/08/03	1	8.83	1	8.88	8.88	0	10,686	0.00%
2021/07/30	0	0.00	1	8.77	8.71	-1	11,124	-0.01%
2021/07/28	1	8.76	1	8.71	8.74	0	11,760	0.00%
2021/07/27	0	0.00	62	8.89	8.86	-62	12,590	-0.49%
2021/07/26	0	0.00	2	8.95	8.89	-2	13,105	-0.02%
2021/07/23	0	0.00	7	8.86	8.90	-7	14,266	-0.05%
2021/07/22	3	8.70	5	8.65	8.63	-2	14,785	-0.01%
2021/07/21	15.1	8.68	0	0.00	8.65	15.1	15,431	0.10%
2021/07/20	1	8.82	0	0.00	8.80	1	16,210	0.01%
2021/07/15	6	8.80	1	8.85	8.86	5	22,189	0.02%
2021/07/14	2	8.75	0	0.00	8.75	2	23,180	0.01%
2021/07/13	4	8.90	0	0.00	8.85	4	23,790	0.02%
2021/07/12	4	8.96	11	9.00	8.96	-7	23,872	-0.03%
2021/07/09	1	8.97	200	8.98	8.97	-199	24,263	-0.82%	大賣/鉅額交易
2021/07/08	0	0.00	2	9.08	9.05	-2	24,433	-0.01%
2021/07/07	3	9.02	6	9.11	9.04	-3	24,871	-0.01%
2021/07/06	2	9.04	11	9.07	9.06	-9	25,186	-0.04%
2021/07/05	8	9.01	0	0.00	9.04	8	25,312	0.03%
2021/07/02	3	9.05	5	9.16	9.01	-2	25,414	-0.01%
2021/07/01	0	0.00	27.2	9.05	9.00	-27.2	25,368	-0.11%
2021/06/29	2	8.93	0	0.00	8.90	2	25,170	0.01%
2021/06/28	3	8.99	17	9.00	8.99	-14	25,123	-0.06%
2021/06/25	5	9.11	3	9.18	9.03	2	25,133	0.01%
2021/06/24	1	9.21	4	9.20	9.14	-3	25,110	-0.01%
2021/06/22	3	8.98	5	9.00	8.97	-2	25,009	-0.01%
2021/06/21	7	8.88	5	8.89	8.89	2	25,125	0.01%
2021/06/18	35	9.02	3	9.05	9.02	32	25,169	0.13%
2021/06/17	5	9.10	0	0.00	9.09	5	25,285	0.02%
2021/06/16	13	9.10	5	9.13	9.06	8	25,458	0.03%
2021/06/15	0	0.00	11	9.07	9.07	-11	25,985	-0.04%
2021/06/10	4	9.04	0	0.00	8.98	4	26,001	0.02%
2021/06/09	2	9.02	0	0.00	9.02	2	25,990	0.01%
2021/06/08	1	9.09	0	0.00	9.07	1	25,997	0.00%
2021/06/07	2	9.10	1	9.20	9.06	1	26,055	0.00%
2021/06/04	7	9.29	6	9.29	9.20	1	25,989	0.00%
2021/06/03	2	9.39	4.2	9.37	9.36	-2.2	25,963	-0.01%
2021/06/02	2	9.18	1	9.14	9.18	1	25,793	0.00%
2021/06/01	11	9.02	0	0.00	9.04	11	25,615	0.04%
2021/05/31	1	9.01	3	9.01	9.00	-2	25,654	-0.01%
2021/05/28	10	9.04	47.1	9.02	9.01	-37.1	25,598	-0.14%
2021/05/27	3	8.93	7	8.90	8.91	-4	25,503	-0.02%
2021/05/26	15	8.88	1	8.98	8.93	14	25,520	0.05%
2021/05/25	5	9.02	0	0.00	8.93	5	25,292	0.02%
2021/05/24	3	8.97	1	8.98	8.96	2	25,310	0.01%
2021/05/21	13	8.93	20	8.91	8.92	-7	25,371	-0.03%
2021/05/20	12	8.79	5	8.95	8.77	7	25,376	0.03%
2021/05/19	1	8.89	2	8.93	8.88	-1	25,292	0.00%
2021/05/18	53	8.41	15	8.50	8.77	38	25,200	0.15%
2021/05/17	43	8.28	8	8.36	8.04	35	25,059	0.14%
2021/05/14	37	8.91	2	8.97	8.92	35	24,531	0.14%
2021/05/13	86	8.95	4	8.91	8.95	82	24,282	0.34%
2021/05/12	208.1	9.52	12	9.23	9.15	196.1	23,904	0.82%	大買/鉅額交易
2021/05/11	268	10.04	27	10.37	10.05	241	23,032	1.05%	大買/鉅額交易
2021/05/10	7	10.40	170	10.39	10.45	-163	22,545	-0.72%	大賣/鉅額交易
2021/05/07	108	10.25	21	10.32	10.25	87	22,474	0.39%	大買/
2021/05/06	32	10.20	324	10.30	10.20	-292	22,267	-1.31%	大賣/鉅額交易
2021/05/05	4	10.15	12	10.23	10.15	-8	21,959	-0.04%
2021/05/04	90	9.97	63	10.32	9.98	27	21,897	0.12%
2021/05/03	187	10.42	2	10.40	10.40	185	21,130	0.88%	大買/鉅額交易
2021/04/29	184	10.94	69.6	10.61	10.80	114.4	20,756	0.55%	大買/鉅額交易
2021/04/28	17	10.40	125	10.33	10.55	-108	19,900	-0.54%	大賣/鉅額交易
2021/04/27	11	10.55	422	10.49	10.45	-411	19,460	-2.11%	大賣/鉅額交易
2021/04/26	146	10.76	63	10.72	10.65	83	19,166	0.43%	大買/
2021/04/23	117	11.34	151	11.29	11.05	-34	18,381	-0.18%	大買/大賣/
2021/04/22	227	10.86	687	10.69	11.10	-460	16,093	-2.86%	大買/大賣/鉅額交易
2021/04/21	113	10.05	87	10.03	10.10	26	13,194	0.20%	大買/
2021/04/20	59.3	9.99	136	10.09	10.10	-76.7	12,851	-0.60%	大賣/
2021/04/19	490	9.77	110.5	9.67	9.90	379.5	12,155	3.12%	大買/大賣/鉅額交易
2021/04/16	23.2	9.49	25	9.54	9.51	-1.8	11,828	-0.01%
2021/04/15	51.5	9.52	46	9.43	9.51	5.5	11,929	0.05%
2021/04/14	65	9.29	5	9.31	9.28	60	11,754	0.51%
2021/04/13	50	9.44	23	9.43	9.18	27	12,099	0.22%
2021/04/12	22	9.21	44	9.24	9.32	-22	11,918	-0.18%
2021/04/09	42	9.10	12	9.12	9.10	30	12,116	0.25%
2021/04/08	51	9.02	42	9.04	9.05	9	12,404	0.07%
2021/04/07	0	0.00	7	8.98	9.00	-7	13,048	-0.05%
2021/04/06	1	8.88	0	0.00	8.90	1	13,894	0.01%
2021/04/01	17	8.87	0	0.00	8.89	17	14,778	0.12%
2021/03/31	32	8.93	0	0.00	8.94	32	15,087	0.21%
2021/03/30	1	8.96	11	8.99	8.96	-10	15,499	-0.06%
2021/03/29	0	0.00	2	8.92	8.93	-2	15,755	-0.01%
2021/03/25	1	8.70	0	0.00	8.70	1	16,838	0.01%
2021/03/24	21	8.72	2	8.70	8.71	19	16,979	0.11%
2021/03/23	33	8.85	0	0.00	8.82	33	16,972	0.19%
2021/03/22	10	8.90	25	8.92	8.91	-15	17,138	-0.09%
2021/03/19	29	9.01	0	0.00	9.01	29	17,440	0.17%
2021/03/18	38	9.17	16	9.14	9.16	22	18,251	0.12%
2021/03/17	5	8.98	3	9.00	8.96	2	17,861	0.01%
2021/03/16	121	8.99	0	0.00	9.00	121	18,116	0.67%	大買/鉅額交易
2021/03/11	2	9.06	2	9.08	9.06	0	19,676	0.00%
2021/03/09	0	0.00	1	8.99	8.96	-1	21,948	0.00%
2021/03/04	3	9.02	5	9.10	9.01	-2	27,208	-0.01%
2021/03/03	0	0.00	35.1	8.97	9.04	-35.1	27,421	-0.13%
2021/02/26	0	0.00	2	9.01	9.09	-2	27,636	-0.01%
2021/02/24	5	9.02	5	8.96	8.96	0	27,639	0.00%
2021/02/23	2	9.08	13	9.14	9.13	-11	27,486	-0.04%
2021/02/22	10	9.01	0	0.00	9.01	10	27,364	0.04%
2021/02/19	3	8.99	1	8.96	8.99	2	27,316	0.01%
2021/02/18	1	8.99	10	8.99	9.01	-9	27,282	-0.03%
2021/02/17	1	8.77	2	8.77	8.91	-1	27,204	0.00%
2021/02/05	2	8.62	2	8.57	8.57	0	27,010	0.00%
2021/02/04	0	0.00	1	8.63	8.63	-1	27,083	0.00%
2021/02/03	10	8.58	2	8.58	8.59	8	27,159	0.03%
2021/02/02	1	8.53	2	8.57	8.57	-1	27,246	0.00%
2021/02/01	14	8.43	15	8.41	8.47	-1	27,357	0.00%
2021/01/29	30	8.43	53	8.53	8.34	-23	27,278	-0.08%
2021/01/28	11	8.67	31	8.72	8.64	-20	27,095	-0.07%
2021/01/27	6	8.86	20	8.83	8.80	-14	27,005	-0.05%
2021/01/26	37	8.83	0	0.00	8.80	37	26,952	0.14%
2021/01/25	2	8.99	3	9.03	8.99	-1	26,723	0.00%
2021/01/22	20	8.91	30	8.99	8.94	-10	26,656	-0.04%
2021/01/21	3	9.14	3	9.16	9.04	0	26,503	0.00%
2021/01/20	8	8.97	2	8.92	8.97	6	26,179	0.02%
2021/01/19	12	9.28	0	0.00	9.20	12	25,958	0.05%
2021/01/18	4	9.04	3	8.95	8.98	1	25,545	0.00%
2021/01/15	6	9.12	7	9.08	9.08	-1	25,420	0.00%
2021/01/14	28	9.14	24	9.20	9.14	4	25,126	0.02%
2021/01/13	19	9.31	0	0.00	9.29	19	24,880	0.08%
2021/01/12	20	9.24	0	0.00	9.25	20	24,771	0.08%
2021/01/11	30	9.53	0.5	9.51	9.51	29.5	24,398	0.12%
2021/01/08	21	9.85	1.1	9.87	9.78	19.9	24,098	0.08%
2021/01/07	0	0.00	2	9.99	9.94	-2	23,797	-0.01%
2021/01/06	13	9.84	21	9.81	9.79	-8	23,490	-0.03%
2021/01/05	6	10.02	1	10.00	10.05	5	22,877	0.02%
2021/01/04	9	10.21	2	10.40	10.25	7	22,612	0.03%
2020/12/31	102	9.99	6	10.01	10.00	96	22,054	0.44%	大買/
2020/12/30	24	10.19	177	10.16	10.00	-153	21,622	-0.71%	大賣/鉅額交易
2020/12/29	22	10.27	9	10.27	10.35	13	20,837	0.06%
2020/12/28	278	9.85	78	9.98	10.10	200	19,890	1.01%	大買/鉅額交易
2020/12/25	5	9.71	22	9.73	9.70	-17	18,950	-0.09%
2020/12/24	6	9.56	3	9.63	9.60	3	18,625	0.02%
2020/12/23	1	9.44	7	9.43	9.48	-6	18,262	-0.03%
2020/12/22	197	9.67	82	9.61	9.39	115	18,028	0.64%	大買/鉅額交易
2020/12/21	95	9.32	8	9.29	9.31	87	17,152	0.51%
2020/12/18	1	9.29	32	9.27	9.29	-31	17,057	-0.18%
2020/12/17	1	9.22	11	9.24	9.23	-10	17,001	-0.06%
2020/12/16	7	9.28	7	9.31	9.27	0	16,876	0.00%
2020/12/15	29	9.28	113	9.32	9.21	-84	16,610	-0.51%	大賣/
2020/12/14	227	9.36	23	9.42	9.46	204	16,176	1.26%	大買/鉅額交易
2020/12/11	22	8.78	0	0.00	8.81	22	15,284	0.14%
2020/12/10	25	8.95	30	9.01	8.90	-5	15,159	-0.03%
2020/12/09	29	8.90	47	9.03	8.92	-18	14,908	-0.12%
2020/12/08	108	8.75	110	8.75	8.70	-2	14,513	-0.01%	大買/大賣/
2020/12/07	52	9.19	31	9.13	9.12	21	13,856	0.15%
2020/12/04	24	9.20	321.5	9.23	9.28	-297.5	13,621	-2.18%	大賣/鉅額交易
2020/12/03	127	9.49	350.6	9.49	9.28	-223.6	13,063	-1.71%	大買/大賣/鉅額交易
2020/12/02	40	9.64	248	9.40	9.65	-208	11,706	-1.78%	大賣/鉅額交易
2020/12/01	311	9.29	133	9.09	9.10	178	10,290	1.73%	大買/大賣/鉅額交易
2020/11/30	88.1	8.80	49	8.95	8.99	39.1	7,751	0.50%
2020/11/27	10	8.11	3	8.13	8.18	7	6,575	0.11%
2020/11/26	6	8.01	25	8.02	8.04	-19	6,331	-0.30%
2020/11/25	0	0.00	4	7.80	7.88	-4	6,286	-0.06%
2020/11/24	46	7.76	1	7.78	7.76	45	6,251	0.72%
2020/11/23	4	7.70	2	7.69	7.71	2	6,323	0.03%
2020/11/20	1	7.66	0	0.00	7.68	1	6,314	0.02%
2020/11/19	2	7.69	1	7.67	7.68	1	6,397	0.02%
2020/11/18	0	0.00	3	7.65	7.67	-3	6,408	-0.05%
2020/11/17	8	7.57	4	7.58	7.59	4	6,565	0.06%
2020/11/16	3	7.60	0	0.00	7.59	3	6,767	0.04%
2020/11/13	3	7.61	10	7.62	7.60	-7	6,831	-0.10%
2020/11/12	20	7.73	10	7.61	7.61	10	7,017	0.14%
2020/11/09	0	0.00	6	7.58	7.64	-6	7,573	-0.08%
2020/11/06	3	7.44	0	0.00	7.44	3	7,658	0.04%
2020/11/02	4	7.32	0	0.00	7.34	4	8,148	0.05%
2020/10/29	18	7.35	3	7.41	7.40	15	8,239	0.18%
2020/10/27	0	0.00	20	7.52	7.56	-20	8,195	-0.24%
2020/10/21	0	0.00	10	7.49	7.50	-10	8,350	-0.12%
2020/10/20	1	7.46	0	0.00	7.44	1	8,500	0.01%
2020/10/19	0	0.00	3	7.52	7.52	-3	8,745	-0.03%
2020/10/16	18	7.49	10	7.54	7.44	8	8,838	0.09%
2020/10/15	0	0.00	1	7.55	7.55	-1	8,802	-0.01%
2020/10/14	0	0.00	45	7.57	7.56	-45	8,831	-0.51%
2020/10/13	5	7.55	2	7.57	7.55	3	9,202	0.03%
2020/10/12	3	7.62	0	0.00	7.63	3	9,177	0.03%
2020/10/08	3	7.67	0	0.00	7.64	3	9,236	0.03%
2020/10/07	0	0.00	3	7.65	7.63	-3	9,282	-0.03%
2020/10/06	5	7.58	0	0.00	7.58	5	9,364	0.05%
2020/10/05	10	7.50	0	0.00	7.52	10	9,497	0.11%
2020/09/30	20	7.55	2	7.57	7.54	18	9,557	0.19%
2020/09/29	1	7.57	0	0.00	7.55	1	9,636	0.01%
2020/09/28	0	0.00	3	7.62	7.73	-3	9,611	-0.03%
2020/09/25	2	7.43	6	7.50	7.46	-4	9,578	-0.04%
2020/09/24	7	7.56	5	7.61	7.51	2	9,479	0.02%
2020/09/23	0	0.00	3	7.84	7.79	-3	9,314	-0.03%
2020/09/22	16	8.10	10	8.16	8.09	6	9,202	0.07%
2020/09/21	20	8.26	3	8.23	8.25	17	9,054	0.19%
2020/09/18	65	8.28	0	0.00	8.24	65	9,018	0.72%
2020/09/17	0	0.00	10	8.24	8.26	-10	8,992	-0.11%
2020/09/16	24	8.28	36	8.26	8.20	-12	8,960	-0.13%
2020/09/15	2	8.33	0	0.00	8.31	2	8,881	0.02%
2020/09/14	33	8.35	0	0.00	8.34	33	8,859	0.37%
2020/09/11	4	8.35	3	8.47	8.34	1	8,839	0.01%
2020/09/10	9	8.40	61	8.40	8.39	-52	8,717	-0.60%
2020/09/09	18	8.30	0	0.00	8.32	18	8,627	0.21%
2020/09/08	17	8.32	11	8.31	8.29	6	8,513	0.07%
2020/09/07	11	8.25	4	8.35	8.30	7	8,457	0.08%
2020/09/04	38	8.19	18	8.16	8.16	20	8,184	0.24%
2020/09/03	3	8.12	5	8.15	8.12	-2	8,110	-0.02%
2020/09/02	11	8.14	18	8.11	8.08	-7	8,035	-0.09%
2020/09/01	9	8.17	0	0.00	8.16	9	8,047	0.11%
2020/08/31	2	8.29	10	8.17	8.17	-8	8,022	-0.10%
2020/08/27	0	0.00	7	8.06	8.10	-7	7,843	-0.09%
2020/08/26	0	0.00	30	8.01	8.00	-30	7,693	-0.39%
2020/08/25	3	8.03	0	0.00	8.01	3	7,963	0.04%
2020/08/24	5	7.97	0	0.00	7.97	5	7,889	0.06%
2020/08/21	10	7.98	33	7.96	7.95	-23	7,870	-0.29%
2020/08/20	10	8.09	0	0.00	7.77	10	7,681	0.13%
2020/08/19	56	8.16	190	8.11	8.10	-134	7,487	-1.79%	大賣/鉅額交易
2020/08/18	1	8.09	5	8.10	8.11	-4	7,395	-0.05%
2020/08/17	52	8.08	113	7.99	8.15	-61	7,234	-0.84%	大賣/
2020/08/13	15	7.81	30	7.77	7.77	-15	6,556	-0.23%
2020/08/12	4	8.06	0	0.00	8.01	4	6,386	0.06%
2020/08/11	3	7.93	3	7.99	8.00	0	6,152	0.00%
2020/08/10	60	7.98	1	7.92	7.99	59	6,005	0.98%
2020/08/07	0	0.00	32	7.76	7.75	-32	5,832	-0.55%
2020/08/06	3	7.71	3	7.75	7.71	0	5,736	0.00%
2020/08/04	0	0.00	5	7.66	7.69	-5	5,730	-0.09%
2020/08/03	0	0.00	8	7.51	7.53	-8	5,657	-0.14%
2020/07/30	3	7.43	3	7.44	7.45	0	5,661	0.00%
2020/07/28	0	0.00	3	7.37	7.26	-3	5,673	-0.05%
2020/07/27	23	7.42	0	0.00	7.36	23	5,707	0.40%
2020/07/24	3	7.56	3	7.63	7.57	0	5,689	0.00%
2020/07/23	0	0.00	4	7.66	7.73	-4	5,572	-0.07%
2020/07/22	1	7.52	10	7.55	7.52	-9	5,354	-0.17%
2020/07/21	3	7.43	10	7.40	7.44	-7	5,245	-0.13%
2020/07/20	31	7.36	3	7.41	7.41	28	5,264	0.53%
2020/07/17	22	7.56	10	7.56	7.39	12	5,250	0.23%
2020/07/15	3	7.20	0	0.00	7.18	3	4,939	0.06%
2020/07/14	2	7.30	2	7.27	7.28	0	4,911	0.00%
2020/07/13	20	7.38	0	0.00	7.39	20	4,844	0.41%
2020/07/10	39	7.30	17	7.27	7.23	22	4,793	0.46%
2020/07/09	0	0.00	11	7.27	7.27	-11	4,711	-0.23%
2020/07/08	50	7.23	2	7.24	7.26	48	4,709	1.02%
2020/07/07	31	7.24	10.1	7.17	7.17	20.9	4,781	0.44%
2020/07/06	8	7.15	0	0.00	7.17	8	4,927	0.16%
2020/07/03	38	7.10	47	7.07	7.07	-9	4,996	-0.18%
2020/07/02	21	7.11	0	0.00	7.10	21	5,039	0.42%
2020/06/30	4	7.06	1	7.10	7.10	3	5,143	0.06%
2020/06/29	10	7.01	3	7.02	7.00	7	5,223	0.13%
2020/06/24	38	7.09	35	7.08	7.08	3	5,252	0.06%
2020/06/23	20	7.14	25	7.11	7.11	-5	5,303	-0.09%
2020/06/22	20	7.18	20	7.16	7.17	0	5,351	0.00%
2020/06/18	35	7.08	60	7.08	7.09	-25	5,601	-0.45%
2020/06/17	0	0.00	18	7.06	7.08	-18	5,608	-0.32%
2020/06/12	60	6.84	66	6.85	6.87	-6	5,879	-0.10%
2020/06/11	23	7.08	20	6.99	6.96	3	5,947	0.05%
2020/06/10	50	7.17	3	7.15	7.14	47	6,000	0.78%
2020/06/09	3	7.10	50	7.09	7.08	-47	6,217	-0.76%
2020/06/08	0	0.00	1	7.11	7.12	-1	6,344	-0.02%
2020/06/05	2	7.03	8	7.03	7.05	-6	6,283	-0.10%
2020/06/03	0	0.00	19	6.98	6.97	-19	6,333	-0.30%
2020/06/02	4	6.85	0	0.00	6.85	4	6,243	0.06%
2020/06/01	15	6.90	0	0.00	6.83	15	6,223	0.24%
2020/05/29	9	6.81	0	0.00	6.76	9	5,908	0.15%
2020/05/28	14	6.78	0	0.00	6.74	14	5,929	0.24%
2020/05/26	15	6.76	0	0.00	6.76	15	5,980	0.25%
2020/05/25	10	6.73	0	0.00	6.75	10	5,958	0.17%
2020/05/22	46	6.83	38	6.83	6.73	8	6,036	0.13%
2020/05/21	38	6.88	30	6.89	6.88	8	6,019	0.13%
2020/05/20	38	6.93	30	6.88	6.89	8	6,006	0.13%
2020/05/19	1	6.91	0	0.00	6.94	1	5,998	0.02%
2020/05/18	0	0.00	1	6.77	6.75	-1	5,956	-0.02%
2020/05/14	6	6.78	0	0.00	6.78	6	5,935	0.10%
2020/05/12	30	6.95	30	6.95	6.94	0	5,920	0.00%
2020/05/11	3	7.01	0	0.00	6.98	3	5,906	0.05%
2020/05/08	30	6.93	4	6.99	6.93	26	5,884	0.44%
2020/05/07	0	0.00	3	6.89	6.90	-3	5,877	-0.05%
2020/05/06	3	6.83	0	0.00	6.83	3	5,876	0.05%
2020/05/05	3	6.95	0	0.00	6.91	3	5,872	0.05%
2020/05/04	10	6.93	20	7.01	6.90	-10	5,870	-0.17%
2020/04/30	0	0.00	14	7.13	7.12	-14	5,819	-0.24%
2020/04/29	5	6.92	0	0.00	6.98	5	5,752	0.09%
2020/04/28	2	6.88	0	0.00	6.90	2	5,713	0.04%
2020/04/27	13	6.80	3	6.81	6.83	10	5,776	0.17%
2020/04/23	10	6.71	0	0.00	6.71	10	5,712	0.18%
2020/04/21	32	6.70	30	6.49	6.42	2	5,594	0.04%
2020/04/20	0	0.00	4	6.79	6.77	-4	5,570	-0.07%
2020/04/17	25	6.82	35	6.81	6.79	-10	5,616	-0.18%
2020/04/16	30	6.77	43	6.85	6.88	-13	5,638	-0.23%
2020/04/15	1	6.88	2	6.89	6.84	-1	5,639	-0.02%
2020/04/14	37	6.74	32	6.77	6.83	5	5,629	0.09%
2020/04/13	5	6.75	20	6.80	6.75	-15	5,567	-0.27%
2020/04/10	0	0.00	22	6.63	6.70	-22	5,539	-0.40%
2020/04/09	2	6.40	1	6.38	6.38	1	5,416	0.02%
2020/04/07	1	6.00	0	0.00	6.01	1	5,144	0.02%
2020/04/06	0	0.00	13	5.97	5.96	-13	5,128	-0.25%
2020/03/31	0	0.00	5	5.82	5.85	-5	5,206	-0.10%
2020/03/27	30	5.68	30	5.64	5.67	0	5,126	0.00%
2020/03/26	5	5.71	0	0.00	5.68	5	5,054	0.10%
2020/03/25	7	5.49	3	5.61	5.56	4	5,031	0.08%
2020/03/20	2	5.23	19	5.21	5.28	-17	4,751	-0.36%
2020/03/19	61	5.07	0	0.00	5.00	61	4,683	1.30%
2020/03/17	10	5.56	0	0.00	5.65	10	4,436	0.23%
2020/03/16	31	5.81	0	0.00	5.74	31	4,318	0.72%
2020/03/13	32	5.98	4	5.94	6.04	28	4,255	0.66%
2020/03/12	25	6.60	0	0.00	6.47	25	3,951	0.63%
2020/03/11	30	6.96	31	6.97	6.95	-1	3,824	-0.03%
2020/03/09	15	7.03	3	7.06	7.00	12	3,823	0.31%
2020/03/04	30	7.22	30	7.20	7.21	0	3,788	0.00%
2020/03/03	2	7.24	1	7.23	7.24	1	3,782	0.03%
2020/02/27	1	7.11	0	0.00	7.09	1	3,693	0.03%
2020/02/25	0	0.00	3	7.12	7.14	-3	3,659	-0.08%
2020/02/24	10	7.21	0	0.00	7.20	10	3,616	0.28%
2020/02/21	0	0.00	172	7.26	7.27	-172	3,622	-4.75%	大賣/鉅額交易
2020/02/20	2	7.30	0	0.00	7.30	2	3,647	0.05%
2020/02/18	22	7.27	20	7.23	7.23	2	3,685	0.05%
2020/02/17	1	7.28	0	0.00	7.27	1	3,843	0.03%
2020/02/13	2	7.36	0	0.00	7.32	2	4,175	0.05%
2020/02/12	3	7.32	3	7.33	7.33	0	4,221	0.00%
2020/02/11	0	0.00	30	7.27	7.29	-30	4,272	-0.70%
2020/02/10	20	7.20	0	0.00	7.18	20	4,270	0.47%
2020/02/07	3	7.30	0	0.00	7.24	3	4,315	0.07%
2020/02/06	3	7.28	3	7.36	7.37	0	4,348	0.00%
2020/02/04	3	7.21	3	7.25	7.25	0	4,452	0.00%
2020/02/03	31	7.14	33	7.20	7.18	-2	4,517	-0.04%
2020/01/30	4	7.34	0	0.00	7.24	4	4,588	0.09%
2020/01/14	10	7.75	9	7.75	7.71	1	5,150	0.02%
2020/01/10	25	7.66	3	7.66	7.71	22	5,662	0.39%
2020/01/08	13	7.46	0	0.00	7.42	13	6,170	0.21%
2020/01/07	5	7.59	0	0.00	7.56	5	6,276	0.08%
2020/01/03	5	7.74	0	0.00	7.74	5	6,450	0.08%
2019/12/31	35	7.80	30	7.79	7.78	5	6,524	0.08%
2019/12/30	2	7.87	0	0.00	7.82	2	6,548	0.03%
2019/12/27	35	7.85	0	0.00	7.88	35	6,530	0.54%
2019/12/25	3	7.90	0	0.00	7.85	3	6,381	0.05%
2019/12/20	30	7.91	35	7.90	7.85	-5	6,906	-0.07%
2019/12/19	0	0.00	9	7.95	7.93	-9	6,953	-0.13%
2019/12/18	5	7.93	0	0.00	7.93	5	7,066	0.07%
2019/12/13	30	7.85	35	7.84	7.84	-5	7,069	-0.07%
2019/12/11	3	7.90	0	0.00	7.86	3	7,069	0.04%
2019/12/10	12	7.88	4	7.86	7.86	8	7,095	0.11%
2019/12/09	3	7.80	1.2	7.83	7.83	1.8	7,181	0.03%
2019/12/06	10	7.84	1	7.79	7.79	9	7,243	0.12%
2019/12/04	18	7.67	0	0.00	7.71	18	7,360	0.24%
2019/12/03	42	7.77	30	7.75	7.75	12	7,381	0.16%
2019/11/27	0	0.00	7	7.85	7.85	-7	7,460	-0.09%
2019/11/26	10	7.85	0	0.00	7.87	10	7,466	0.13%
2019/11/25	10	7.81	5	7.83	7.85	5	7,518	0.07%
2019/11/18	20	7.83	0	0.00	7.82	20	7,452	0.27%
2019/11/15	8	7.84	0	0.00	7.82	8	7,458	0.11%
2019/11/14	25	7.85	20	7.82	7.81	5	7,480	0.07%
2019/11/12	1	7.89	0	0.00	7.90	1	7,328	0.01%
2019/11/11	5	7.90	1	7.94	7.85	4	7,017	0.06%
2019/11/08	31	8.03	23	8.03	8.01	8	6,935	0.12%
2019/11/07	10	8.07	0	0.00	8.07	10	6,864	0.15%
2019/11/06	0	0.00	100	8.12	8.09	-100	6,830	-1.46%
2019/11/04	30	8.21	0	0.00	8.12	30	6,762	0.44%
2019/11/01	20	8.12	10.2	8.12	8.11	9.8	6,812	0.14%
2019/10/31	7	8.20	0	0.00	8.12	7	6,873	0.10%
2019/10/29	30	8.24	31	8.22	8.18	-1	6,717	-0.01%
2019/10/28	0	0.00	1	8.25	8.24	-1	6,664	-0.02%
2019/10/25	31	8.28	30	8.27	8.26	1	6,618	0.02%
2019/10/24	33	8.35	30	8.33	8.31	3	6,553	0.05%
2019/10/23	0	0.00	1	8.40	8.35	-1	6,464	-0.02%
2019/10/22	30	8.38	30	8.31	8.30	0	6,240	0.00%
2019/10/21	2	8.40	16	8.29	8.39	-14	6,043	-0.23%
2019/10/17	1	8.20	16	8.19	8.16	-15	5,470	-0.27%
2019/10/16	0	0.00	0.3	7.91	8.00	-0.3	5,140	-0.01%
2019/10/15	0	0.00	38	8.07	8.03	-38	4,854	-0.78%
2019/10/14	1	7.92	63	7.97	7.98	-62	4,692	-1.32%
2019/10/07	10	7.84	0	0.00	7.84	10	4,400	0.23%
2019/10/04	30	7.80	0	0.00	7.78	30	4,382	0.68%
2019/10/03	10	7.76	10	7.78	7.82	0	4,339	0.00%
2019/10/02	0	0.00	2	7.76	7.75	-2	4,330	-0.05%
2019/10/01	0	0.00	10	7.78	7.78	-10	4,312	-0.23%
2019/09/27	10	7.76	8	7.78	7.76	2	4,278	0.05%
2019/09/26	70	8.01	0	0.00	7.85	70	4,203	1.67%
2019/09/25	0	0.00	1	7.93	8.01	-1	3,810	-0.03%
2019/09/24	33	8.06	30	7.98	7.96	3	3,862	0.08%
2019/09/23	2	8.07	1	8.15	8.08	1	3,883	0.03%
2019/09/20	0.1	7.93	3	7.98	7.98	-3	3,788	-0.08%
2019/09/19	30	7.86	24	7.89	7.87	6	3,707	0.16%
2019/09/18	2.1	7.91	36	7.92	7.88	-34	3,738	-0.91%
2019/09/17	1	7.90	0	0.00	7.91	1	3,758	0.03%
2019/09/16	4	7.94	0	0.00	7.91	4	3,807	0.11%
2019/09/12	0	0.00	24	7.98	7.96	-24	3,816	-0.63%
2019/09/11	30	7.88	0	0.00	7.93	30	3,786	0.79%
2019/09/09	0	0.00	5	7.80	7.74	-5	3,659	-0.14%
2019/09/06	30	7.74	30	7.69	7.70	0	3,593	0.00%
2019/09/05	0	0.00	4	7.69	7.76	-4	3,643	-0.11%
2019/09/04	1	7.61	0	0.00	7.64	1	3,612	0.03%
2019/09/03	33	7.62	30	7.59	7.60	3	3,896	0.08%
2019/08/29	30	7.49	31	7.47	7.47	-1	3,961	-0.03%
2019/08/28	3	7.53	0	0.00	7.52	3	4,102	0.07%
2019/08/27	6	7.44	0	0.00	7.35	6	4,141	0.14%
2019/08/26	31	7.42	30	7.42	7.41	1	4,215	0.02%
2019/08/23	1	7.48	0	0.00	7.49	1	4,315	0.02%
2019/08/21	30	7.43	31	7.44	7.44	-1	4,870	-0.02%
2019/08/20	10	7.49	0	0.00	7.47	10	5,190	0.19%
2019/08/19	40	7.44	34	7.45	7.52	6	5,354	0.11%
2019/08/15	38	7.33	0	0.00	7.34	38	5,860	0.65%
2019/08/14	0	0.00	4	7.45	7.46	-4	5,964	-0.07%
2019/08/13	50	7.45	50	7.41	7.44	0	6,127	0.00%
2019/08/06	50	7.21	31	7.23	7.31	19	7,336	0.26%
2019/08/05	80	7.33	30	7.30	7.28	50	7,347	0.68%
2019/08/02	13	7.50	10	7.51	7.50	3	7,226	0.04%
2019/08/01	30	7.67	20	7.62	7.61	10	7,314	0.14%
2019/07/31	20	7.68	20	7.68	7.70	0	7,304	0.00%
2019/07/30	0	0.00	1	7.69	7.69	-1	7,306	-0.01%
2019/07/29	0	0.00	36	7.70	7.71	-36	7,340	-0.49%
2019/07/26	30	7.71	0	0.00	7.70	30	7,331	0.41%
2019/07/22	35	7.75	30	7.74	7.73	5	7,309	0.07%
2019/07/19	30	7.76	0	0.00	7.75	30	7,282	0.41%
2019/07/18	2	7.81	2	7.77	7.75	0	7,333	0.00%
2019/07/17	6	7.76	0	0.00	7.75	6	7,450	0.08%
2019/07/16	30	7.75	30	7.74	7.74	0	7,439	0.00%
2019/07/15	5	7.75	0	0.00	7.76	5	7,433	0.07%
2019/07/11	10	7.75	0	0.00	7.75	10	7,464	0.13%
2019/07/08	2	7.80	0	0.00	7.78	2	7,481	0.03%
2019/07/05	30	7.82	30	7.83	7.80	0	7,524	0.00%
2019/07/04	3	7.81	0	0.00	7.82	3	7,547	0.04%
2019/07/03	1	7.77	0	0.00	7.81	1	7,622	0.01%
2019/07/01	47	7.76	72	7.75	7.74	-25	7,880	-0.32%
2019/06/28	36	7.77	30	7.73	7.77	6	7,823	0.08%
2019/06/27	50	7.89	50	7.85	7.85	0	8,061	0.00%
2019/06/26	40	7.89	3	7.86	7.90	37	8,138	0.45%
2019/06/24	30	7.92	31	7.89	7.86	-1	8,457	-0.01%
2019/06/21	30	7.93	30	7.89	7.93	0	8,445	0.00%
2019/06/20	0	0.00	1	7.96	7.95	-1	8,447	-0.01%
2019/06/19	5	7.85	0	0.00	7.90	5	8,452	0.06%
2019/06/18	58	7.89	100	7.87	7.82	-42	8,680	-0.48%
2019/06/17	101	7.94	50	7.93	7.93	51	8,662	0.59%	大買/
2019/06/13	50	7.97	50	7.94	7.89	0	8,638	0.00%
2019/06/12	6	8.05	70	8.03	7.98	-64	8,672	-0.74%
2019/06/11	117	8.25	100	8.04	8.03	17	8,608	0.20%	大買/
2019/06/10	112	8.30	93	8.32	8.31	19	8,342	0.23%	大買/
2019/06/06	84	8.33	40	8.36	8.32	44	8,348	0.53%
2019/06/05	0	0.00	30	8.38	8.33	-30	8,332	-0.36%
2019/06/04	85	8.40	24	8.37	8.32	61	8,312	0.73%
2019/06/03	0	0.00	90	8.44	8.45	-90	8,225	-1.09%
2019/05/31	110	8.42	52.2	8.40	8.39	57.8	8,181	0.71%	大買/
2019/05/30	8	8.40	10	8.42	8.41	-2	8,132	-0.02%
2019/05/29	0	0.00	20	8.40	8.37	-20	8,110	-0.25%
2019/05/28	119	8.54	53	8.54	8.32	66	8,080	0.82%	大買/
2019/05/27	50	8.50	92	8.50	8.53	-42	7,814	-0.54%
2019/05/24	119	8.38	61	8.40	8.42	58	7,577	0.77%	大買/
2019/05/23	0	0.00	10	8.33	8.36	-10	7,470	-0.13%
2019/05/22	0	0.00	47	8.27	8.31	-47	7,281	-0.65%
2019/05/21	70	8.20	25	8.19	8.21	45	7,051	0.64%
2019/05/20	33	8.10	33.1	8.18	8.21	-0.1	7,286	0.00%
2019/05/17	100	8.21	5	8.19	8.08	95	7,178	1.32%
2019/05/16	125	8.02	40	8.15	8.11	85	6,870	1.24%	大買/
2019/05/15	0	0.00	30	8.04	7.90	-30	6,430	-0.47%
2019/05/14	2	7.76	2	7.89	7.90	0	6,379	0.00%
2019/05/13	0	0.00	10	7.83	7.82	-10	6,246	-0.16%
2019/05/10	30	7.90	10	7.81	7.82	20	6,238	0.32%
2019/05/09	31	7.89	1	7.88	7.91	30	6,196	0.48%
2019/05/08	30	7.75	32	7.78	7.82	-2	6,051	-0.03%
2019/05/07	0	0.00	15	7.76	7.79	-15	6,036	-0.25%
2019/05/06	52	7.76	30	7.72	7.73	22	6,037	0.36%
2019/05/02	0	0.00	11	7.83	7.83	-11	6,015	-0.18%
2019/04/30	10	7.79	0	0.00	7.80	10	6,014	0.17%
2019/04/29	10	7.77	0	0.00	7.78	10	6,062	0.16%
2019/04/26	80	7.81	51	7.79	7.78	29	6,123	0.47%
2019/04/25	3	7.82	0	0.00	7.83	3	6,155	0.05%
2019/04/24	100	7.90	101	7.84	7.82	-1	6,492	-0.02%	大賣/
2019/04/23	5	7.85	19	7.81	7.90	-14	6,436	-0.22%
2019/04/22	0	0.00	33	7.75	7.75	-33	6,329	-0.52%
2019/04/19	52	7.75	25	7.73	7.71	27	6,337	0.43%
2019/04/18	50	7.84	43	7.71	7.71	7	6,431	0.11%
2019/04/16	60	7.79	50	7.76	7.75	10	6,895	0.15%
2019/04/15	1	7.79	1	7.83	7.80	0	6,894	0.00%
2019/04/12	202	7.84	200	7.80	7.78	2	6,931	0.03%	大買/大賣/
2019/04/11	150	7.88	131	7.87	7.85	19	6,916	0.27%	大買/大賣/
2019/04/10	102	7.84	100	7.83	7.85	2	6,878	0.03%	大買/
2019/04/09	70	7.83	59	7.83	7.88	11	6,869	0.16%
2019/04/08	31	7.82	10	7.82	7.79	21	6,865	0.31%
2019/04/03	30	7.63	30	7.63	7.69	0	6,798	0.00%
2019/04/02	95	7.67	70	7.67	7.65	25	6,776	0.37%
2019/04/01	110	7.76	75	7.71	7.69	35	6,715	0.52%	大買/
2019/03/29	43	8.10	30	8.05	8.05	13	6,355	0.20%
2019/03/28	75	8.14	81	8.15	8.10	-6	6,262	-0.10%
2019/03/27	30	8.03	7	8.05	8.04	23	6,021	0.38%
2019/03/26	7	7.98	44	8.03	7.97	-37	6,015	-0.62%
2019/03/25	70	7.95	191	8.00	7.99	-121	6,108	-1.98%	大賣/鉅額交易
2019/03/22	31	8.10	40	8.05	8.04	-9	6,086	-0.15%
2019/03/21	0	0.00	11	8.09	8.10	-11	6,148	-0.18%
2019/03/20	0	0.00	108	8.00	8.03	-108	6,672	-1.62%	大賣/鉅額交易
2019/03/19	61	7.99	60	7.97	7.96	1	6,773	0.01%
2019/03/18	70	8.00	342.8	8.00	8.00	-272.8	6,893	-3.96%	大賣/鉅額交易
2019/03/15	12	8.03	11	7.99	8.02	1	7,059	0.01%
2019/03/14	0	0.00	30	7.99	7.95	-30	7,160	-0.42%
2019/03/13	40	7.99	25	8.01	7.96	15	7,344	0.20%
2019/03/12	60	8.02	40	7.99	7.99	20	7,454	0.27%
2019/03/11	2	7.99	5	7.97	7.99	-3	7,633	-0.04%
2019/03/08	30	7.85	30	7.91	7.91	0	7,764	0.00%
2019/03/07	61	8.00	60	7.96	7.89	1	7,872	0.01%
2019/03/06	0	0.00	22	7.97	7.99	-22	7,971	-0.28%
2019/03/05	50	7.85	20	7.88	7.92	30	8,223	0.36%
2019/03/04	103	7.95	150	7.89	7.87	-47	8,304	-0.57%	大買/大賣/
2019/02/27	12	8.00	13	7.99	7.97	-1	8,516	-0.01%
2019/02/26	52	7.92	2	7.93	7.93	50	8,401	0.60%
2019/02/25	9	7.79	10	7.81	7.82	-1	8,358	-0.01%
2019/02/22	94	7.67	57	7.71	7.76	37	8,381	0.44%
2019/02/21	30	7.66	8	7.66	7.65	22	8,349	0.26%
2019/02/20	0	0.00	21	7.61	7.62	-21	8,327	-0.25%
2019/02/19	102	7.67	33	7.70	7.60	69	8,298	0.83%	大買/
2019/02/18	24	7.46	11	7.44	7.47	13	7,979	0.16%
2019/02/15	32	7.44	63	7.43	7.38	-31	7,936	-0.39%
2019/02/14	80	7.39	30	7.40	7.39	50	7,884	0.63%
2019/02/13	40	7.33	24	7.39	7.40	16	7,870	0.20%
2019/02/12	1	7.32	0	0.00	7.33	1	7,744	0.01%
2019/02/11	0	0.00	2	7.31	7.31	-2	7,783	-0.03%
2019/01/25	7	7.29	26	7.29	7.27	-19	7,967	-0.24%
2019/01/24	0	0.00	18	7.30	7.28	-18	8,015	-0.22%
2019/01/23	33	7.28	0	0.00	7.27	33	8,075	0.41%
2019/01/22	30	7.26	28	7.27	7.32	2	8,146	0.02%
2019/01/21	10	7.30	0	0.00	7.27	10	8,646	0.12%
2019/01/16	362	7.27	10	7.29	7.25	352	8,889	3.96%	大買/鉅額交易
2019/01/15	8	7.10	0	0.00	7.11	8	8,627	0.09%
2019/01/14	8	7.15	5	7.08	7.08	3	8,659	0.03%
2019/01/11	0	0.00	5	7.20	7.18	-5	8,787	-0.06%
2019/01/10	10	7.20	0	0.00	7.17	10	8,870	0.11%
2019/01/09	20	7.38	10	7.26	7.24	10	8,862	0.11%
2019/01/08	10	7.14	10	7.14	7.13	0	8,414	0.00%
2019/01/07	3	7.14	0	0.00	7.16	3	8,585	0.03%
2019/01/04	3	6.99	3	7.03	7.03	0	8,734	0.00%
2018/12/28	0	0.00	3	7.12	7.12	-3	9,260	-0.03%
2018/12/27	1	7.10	3	7.07	7.09	-2	9,562	-0.02%
2018/12/26	3	7.04	0	0.00	7.00	3	9,712	0.03%
2018/12/25	10	7.03	0	0.00	7.02	10	9,900	0.10%
2018/12/24	0	0.00	3	7.26	7.26	-3	9,855	-0.03%
2018/12/21	5	7.15	0	0.00	7.20	5	10,276	0.05%
2018/12/20	0	0.00	20	7.23	7.16	-20	10,547	-0.19%
2018/12/19	9	7.29	9	7.29	7.31	0	11,316	0.00%
2018/12/18	26	7.26	25	7.25	7.25	1	11,362	0.01%
2018/12/17	25	7.46	0.3	7.45	7.45	24.7	11,321	0.22%
2018/12/14	51	7.55	51	7.53	7.50	0	11,320	0.00%
2018/12/13	61	7.58	11	7.53	7.52	50	11,287	0.44%
2018/12/12	61	8.21	48	8.16	8.12	13	10,605	0.12%
2018/12/11	0	0.00	15	8.19	8.29	-15	10,664	-0.14%
2018/12/10	59	8.25	54	8.13	8.13	5	10,553	0.05%
2018/12/07	0	0.00	39	8.12	8.29	-39	10,391	-0.38%
2018/12/06	16	8.00	0	0.00	7.99	16	10,188	0.16%
2018/12/05	56	8.08	73	8.16	8.14	-17	10,013	-0.17%
2018/12/04	102	8.04	54	8.18	8.20	48	9,988	0.48%	大買/
2018/12/03	2	7.98	0	0.00	8.04	2	9,836	0.02%
2018/11/30	3	7.70	31	7.76	7.86	-28	9,691	-0.29%
2018/11/29	23	7.70	3	7.77	7.70	20	9,638	0.21%
2018/11/28	1	7.70	31	7.57	7.70	-30	9,597	-0.31%
2018/11/27	51	7.50	0	0.00	7.51	51	9,622	0.53%
2018/11/26	1	7.60	4	7.44	7.55	-3	9,548	-0.03%
2018/11/22	103	7.40	100	7.30	7.25	3	9,483	0.03%	大買/
2018/11/21	50	7.21	52	7.19	7.40	-2	9,407	-0.02%
2018/11/20	0	0.00	8	7.26	7.23	-8	9,322	-0.09%
2018/11/19	0	0.00	2	7.20	7.19	-2	9,304	-0.02%
2018/11/16	5	7.13	27	7.16	7.15	-22	9,350	-0.24%
2018/11/14	5	7.05	5	7.06	7.03	0	9,405	0.00%
2018/11/12	3	7.07	2	7.10	7.09	1	9,455	0.01%
2018/11/09	115	7.10	93	7.06	7.09	22	9,496	0.23%	大買/
2018/11/08	1	7.15	15	7.16	7.10	-14	9,583	-0.15%
2018/11/05	116	7.10	100	7.05	7.05	16	9,748	0.16%	大買/
2018/11/02	18	7.05	26	7.15	7.21	-8	9,652	-0.08%
2018/11/01	206	7.01	200	7.00	7.03	6	9,665	0.06%	大買/大賣/
2018/10/31	0	0.00	25	6.97	7.01	-25	9,652	-0.26%
2018/10/30	114	6.94	145	6.85	6.85	-31	9,583	-0.32%	大買/大賣/
2018/10/29	18	6.92	186	6.91	6.93	-168	9,551	-1.76%	大賣/鉅額交易
2018/10/26	100	6.85	0	0.00	6.82	100	9,147	1.09%
2018/10/25	117	6.90	50	6.86	6.80	67	9,128	0.73%	大買/
2018/10/24	0	0.00	299	7.11	7.10	-299	8,960	-3.34%	大賣/鉅額交易
2018/10/23	134	7.22	100	7.17	7.16	34	8,916	0.38%	大買/
2018/10/22	0	0.00	75	7.21	7.32	-75	8,915	-0.84%
2018/10/19	50	7.18	9	7.19	7.20	41	8,902	0.46%
2018/10/18	8	7.45	10	7.50	7.36	-2	8,767	-0.02%
2018/10/17	40	7.51	0	0.00	7.47	40	8,701	0.46%
2018/10/16	6	7.52	26	7.52	7.54	-20	8,711	-0.23%
2018/10/15	64	7.70	0	0.00	7.66	64	8,824	0.73%
2018/10/12	0	0.00	32	7.53	7.68	-32	9,007	-0.36%
2018/10/11	53	7.55	10	7.47	7.48	43	9,183	0.47%
2018/10/09	39	8.18	1	8.19	8.10	38	9,074	0.42%
2018/10/08	16	8.21	11	8.27	8.21	5	8,964	0.06%
2018/10/05	21	8.21	6	8.20	8.19	15	9,038	0.17%
2018/10/04	34	8.50	10	8.62	8.46	24	8,728	0.27%
2018/10/03	41	8.55	60	8.60	8.58	-19	8,530	-0.22%
2018/10/01	58	8.53	56	8.61	8.51	2	8,256	0.02%
2018/09/28	11	8.41	8	8.47	8.40	3	8,133	0.04%
2018/09/27	48	8.54	0	0.00	8.50	48	8,016	0.60%
2018/09/26	66	8.55	52	8.52	8.64	14	7,748	0.18%
2018/09/25	0	0.00	3	8.27	8.30	-3	7,072	-0.04%
2018/09/19	13	8.23	10	8.21	8.21	3	7,076	0.04%
2018/09/18	2	8.23	1	8.23	8.21	1	7,072	0.01%
2018/09/17	30	8.36	2	8.28	8.25	28	7,087	0.40%
2018/09/14	0	0.00	5	8.14	8.14	-5	6,942	-0.07%
2018/09/13	3	8.04	0	0.00	8.10	3	6,992	0.04%
2018/09/12	8	8.04	0	0.00	8.05	8	7,220	0.11%
2018/09/10	10	8.00	3	8.03	8.00	7	7,428	0.09%
2018/09/05	12	8.26	2	8.24	8.23	10	7,897	0.13%
2018/09/04	15	8.38	11	8.37	8.38	4	8,059	0.05%
2018/09/03	55	8.35	4	8.39	8.41	51	8,329	0.61%
2018/08/31	5	8.23	22	8.25	8.26	-17	9,466	-0.18%
2018/08/30	3	8.25	3	8.30	8.28	0	10,720	0.00%
2018/08/29	0	0.00	1	8.28	8.25	-1	10,681	-0.01%
2018/08/28	0	0.00	3	8.19	8.17	-3	10,558	-0.03%
2018/08/24	53	8.12	0	0.00	8.13	53	10,553	0.50%
2018/08/23	0	0.00	2	8.19	8.20	-2	10,594	-0.02%
2018/08/22	3	8.14	7	8.15	8.13	-4	10,833	-0.04%
2018/08/17	0	0.00	32	8.03	7.95	-32	10,898	-0.29%
2018/08/16	0	0.00	2	7.90	7.90	-2	10,867	-0.02%
2018/08/15	7	7.88	10	7.96	7.89	-3	10,872	-0.03%
2018/08/14	0	0.00	2	8.07	8.02	-2	10,793	-0.02%
2018/08/13	14	8.04	0	0.00	8.00	14	10,827	0.13%
2018/08/10	1	8.16	0	0.00	8.16	1	10,844	0.01%
2018/08/09	0	0.00	20	8.15	8.14	-20	10,956	-0.18%
2018/08/08	3	8.17	67	8.18	8.17	-64	11,197	-0.57%
2018/08/07	0	0.00	50	8.14	8.14	-50	11,223	-0.45%
2018/08/06	5	8.10	2	8.12	8.12	3	11,211	0.03%
2018/08/03	3	8.10	0	0.00	8.09	3	11,213	0.03%
2018/08/02	5	8.10	0	0.00	8.08	5	11,255	0.04%
2018/08/01	5	8.18	5	8.20	8.20	0	11,162	0.00%
2018/07/30	3	8.17	20	8.13	8.16	-17	11,090	-0.15%
2018/07/27	0	0.00	25	8.25	8.22	-25	11,054	-0.23%
2018/07/26	8	8.17	27	8.17	8.20	-19	10,997	-0.17%
2018/07/25	30	8.19	0	0.00	8.16	30	10,983	0.27%
2018/07/24	0	0.00	10	8.20	8.17	-10	10,971	-0.09%
2018/07/23	10	8.22	1	8.19	8.18	9	10,944	0.08%
2018/07/20	22	8.20	27	8.20	8.12	-5	10,870	-0.05%
2018/07/19	5	8.27	3	8.35	8.27	2	10,687	0.02%
2018/07/18	4	8.21	5	8.32	8.22	-1	10,370	-0.01%
2018/07/17	1	8.22	4	8.29	8.05	-3	10,052	-0.03%
2018/07/16	5	8.09	0	0.00	8.07	5	9,855	0.05%
2018/07/13	0	0.00	4	8.18	8.15	-4	9,819	-0.04%
2018/07/12	0	0.00	2	7.95	7.93	-2	9,703	-0.02%
2018/07/11	3	7.88	0	0.00	7.87	3	9,810	0.03%
2018/07/09	10	7.84	12	7.94	7.90	-2	9,918	-0.02%
2018/07/06	4	7.83	0	0.00	7.80	4	9,904	0.04%
2018/07/04	0	0.00	117	8.03	8.06	-117	9,853	-1.19%	大賣/鉅額交易
2018/07/03	4	8.09	80	8.20	8.05	-76	9,980	-0.76%
2018/07/02	25	8.35	37	8.38	8.25	-12	9,946	-0.12%
2018/06/29	6	8.40	5	8.42	8.44	1	10,225	0.01%
2018/06/28	1	8.39	62	8.43	8.39	-61	10,246	-0.60%
2018/06/27	3	8.42	4	8.40	8.37	-1	10,252	-0.01%
2018/06/26	0	0.00	3	8.35	8.36	-3	10,328	-0.03%
2018/06/25	10	8.41	20	8.39	8.35	-10	10,326	-0.10%
2018/06/22	8	8.45	0	0.00	8.40	8	10,589	0.08%
2018/06/21	2	8.56	3	8.69	8.54	-1	10,704	-0.01%
2018/06/20	3	8.40	6	8.38	8.42	-3	10,683	-0.03%
2018/06/19	9	8.56	1	8.56	8.49	8	11,333	0.07%
2018/06/15	3	8.54	4	8.61	8.61	-1	11,238	-0.01%
2018/06/14	1	8.79	2	8.75	8.47	-1	11,222	-0.01%
2018/06/13	23	8.51	109.1	8.55	8.47	-86.1	10,993	-0.78%	大賣/
2018/06/12	6	8.65	0	0.00	8.64	6	10,771	0.06%
2018/06/11	7	8.79	2	8.71	8.73	5	10,531	0.05%
2018/06/08	52	9.15	235	9.11	8.92	-183	10,175	-1.80%	大賣/鉅額交易
2018/06/07	91	8.45	282	8.65	8.87	-191	8,713	-2.19%	大賣/鉅額交易
2018/06/06	0	0.00	103	8.03	8.07	-103	7,642	-1.35%	大賣/鉅額交易
2018/06/05	2	8.02	70	8.04	8.01	-68	7,577	-0.90%
2018/06/04	0	0.00	10	8.08	8.05	-10	7,551	-0.13%
2018/05/31	2	8.09	40	8.12	8.07	-38	7,507	-0.51%
2018/05/30	11	8.11	164	8.03	8.16	-153	7,465	-2.05%	大賣/鉅額交易
2018/05/29	0	0.00	10	8.09	8.07	-10	7,164	-0.14%
2018/05/28	0	0.00	10	8.09	8.11	-10	7,127	-0.14%
2018/05/25	1	8.09	4	8.12	8.09	-3	7,156	-0.04%
2018/05/24	1	8.04	10	8.06	8.04	-9	7,052	-0.13%
2018/05/21	40	8.04	1	8.06	8.03	39	7,114	0.55%
2018/05/18	1	8.07	30	8.20	8.06	-29	7,109	-0.41%
2018/05/17	0	0.00	26	8.04	8.01	-26	7,002	-0.37%
2018/05/16	6	8.03	4	8.01	8.05	2	6,901	0.03%
2018/05/15	12	7.83	14	7.89	7.86	-2	6,949	-0.03%
2018/05/14	0	0.00	1	7.69	7.67	-1	7,059	-0.01%
2018/05/11	0	0.00	1	7.70	7.65	-1	7,123	-0.01%
2018/05/10	0	0.00	10	7.62	7.66	-10	7,103	-0.14%
2018/05/08	0	0.00	2	7.66	7.65	-2	7,082	-0.03%
2018/05/02	2	7.63	2	7.62	7.65	0	7,310	0.00%
2018/04/30	0	0.00	3	7.56	7.59	-3	7,380	-0.04%
2018/04/27	0	0.00	5	7.46	7.44	-5	7,440	-0.07%
2018/04/26	0	0.00	2	7.50	7.41	-2	7,619	-0.03%
2018/04/25	10	7.56	10	7.55	7.55	0	7,795	0.00%
2018/04/24	5	7.58	20	7.58	7.55	-15	7,887	-0.19%
2018/04/20	9	7.62	0	0.00	7.60	9	7,952	0.11%
2018/04/19	1	7.63	3	7.64	7.64	-2	7,971	-0.03%
2018/04/18	5	7.59	0	0.00	7.56	5	8,082	0.06%
2018/04/17	23	7.69	12	7.62	7.56	11	8,184	0.13%
2018/04/16	21	7.78	0	0.00	7.75	21	8,480	0.25%
2018/04/13	10	7.86	0	0.00	7.83	10	8,457	0.12%
2018/04/12	0	7.87	0	0.00	7.91	0	8,519	0.00%
2018/04/10	10	7.87	0	0.00	7.85	10	8,623	0.12%
2018/04/09	41	7.97	0	0.00	7.92	41	8,635	0.47%
2018/04/03	40	8.11	0	0.00	8.10	40	8,562	0.47%
2018/04/02	12	8.23	42	8.18	8.21	-30	8,524	-0.35%
2018/03/30	22	8.04	31	8.09	8.00	-9	8,262	-0.11%
2018/03/29	0	0.00	2	8.04	8.02	-2	8,349	-0.02%
2018/03/28	1	7.94	12	7.99	7.90	-11	8,798	-0.13%
2018/03/27	37	8.15	170	8.15	8.04	-133	9,280	-1.43%	大賣/鉅額交易
2018/03/26	1	7.95	2	8.00	7.98	-1	9,156	-0.01%
2018/03/23	18	7.81	0	0.00	7.83	18	9,115	0.20%
2018/03/22	0	0.00	21	7.94	8.00	-21	9,121	-0.23%
2018/03/21	1	7.57	0.3	7.50	7.54	0.7	8,447	0.01%
2018/03/20	0	0.00	1	7.54	7.54	-1	8,489	-0.01%
2018/03/16	1	7.54	0	0.00	7.51	1	8,721	0.01%
2018/03/15	1	7.63	5	7.64	7.63	-4	8,769	-0.05%
2018/03/13	10	7.57	10	7.55	7.58	0	9,352	0.00%
2018/03/12	2	7.54	1	7.65	7.55	1	9,652	0.01%
2018/03/07	1	7.35	0	0.00	7.33	1	10,000	0.01%
2018/03/05	10	7.40	0	0.00	7.34	10	11,838	0.08%
2018/02/27	1	7.54	0	0.00	7.53	1	13,039	0.01%
2018/02/26	1	7.64	7	7.63	7.63	-6	13,009	-0.05%
2018/02/23	7	7.63	1	7.82	7.63	6	13,066	0.05%
2018/02/22	0	0.00	3	7.46	7.48	-3	13,209	-0.02%
2018/02/21	0	0.00	1	7.47	7.45	-1	13,403	-0.01%
2018/02/12	0	0.00	2	7.36	7.36	-2	13,358	-0.01%
2018/02/08	2	7.28	5	7.29	7.30	-3	13,227	-0.02%
2018/02/07	4	7.43	4	7.45	7.35	0	13,237	0.00%
2018/02/06	17	7.12	7	7.16	7.10	10	12,958	0.08%
2018/02/05	22	7.58	0	0.00	7.55	22	12,829	0.17%
2018/02/02	7	7.79	5	7.78	7.76	2	12,752	0.02%
2018/02/01	0	0.00	2	7.80	7.80	-2	12,806	-0.02%
2018/01/31	6	7.75	2	7.75	7.80	4	12,817	0.03%
2018/01/30	3	7.78	2	7.86	7.78	1	12,816	0.01%
2018/01/26	3	7.81	17	7.83	7.81	-14	12,826	-0.11%
2018/01/25	2	7.98	6	7.95	7.86	-4	12,795	-0.03%
2018/01/24	1	7.80	0	0.00	7.79	1	12,664	0.01%
2018/01/23	2	7.89	3	7.91	7.84	-1	12,586	-0.01%
2018/01/22	15	7.83	0	0.00	7.85	15	12,576	0.12%
2018/01/19	100	7.98	0	0.00	7.96	100	12,690	0.79%
2018/01/18	14	8.13	0	0.00	8.09	14	12,489	0.11%
2018/01/16	0	0.00	5	8.19	8.18	-5	12,370	-0.04%
2018/01/10	9	8.29	68	8.31	8.21	-59	12,433	-0.47%
2018/01/09	3	8.15	0	0.00	8.16	3	12,092	0.02%
2018/01/08	0	0.00	7	8.15	8.16	-7	12,073	-0.06%
2018/01/05	3	8.09	5	8.15	8.09	-2	11,977	-0.02%
2018/01/04	20	8.15	20	8.19	8.15	0	11,951	0.00%
2018/01/03	2	8.26	0	0.00	8.17	2	12,108	0.02%
2018/01/02	5	8.21	0	0.00	8.17	5	12,291	0.04%