中工 (2515)-國票-台中券商分點個股進出

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

中工

(2515)

可現股當沖

股價
16.35
漲跌
▲0.30
漲幅
+1.87%
成交量
51,773張
產業
上市營建類股
424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－國票-台中券商分點個股進出

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

國票-台中券商分點個股進出
國票-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	16	16.16	10	16.05	16.05	6	65,795	0.01%
2024/05/29	20	16.15	11	16.09	16.10	9	65,470	0.01%
2024/05/28	3	15.90	0	0.00	15.90	3	65,016	0.00%
2024/05/27	10	15.75	10	15.60	15.60	0	64,660	0.00%
2024/05/24	0	0.00	1	15.65	15.65	-1	64,568	0.00%
2024/05/23	10	15.35	10	15.35	15.35	0	64,418	0.00%
2024/05/21	6	15.75	1	15.70	15.65	5	64,167	0.01%
2024/05/20	15	16.30	10	16.10	16.10	5	64,168	0.01%
2024/05/17	10	16.20	11	16.30	16.30	-1	64,104	0.00%
2024/05/16	16	15.99	261	16.15	16.05	-245	64,593	-0.38%	大賣/鉅額交易
2024/05/15	8	15.95	33	16.15	15.85	-25	64,408	-0.04%
2024/05/14	42	16.00	40	15.99	15.95	2	64,151	0.00%
2024/05/13	13	15.98	13	16.08	16.05	0	63,775	0.00%
2024/05/09	6	16.53	12	16.35	16.10	-6	63,158	-0.01%
2024/05/08	57	16.07	56	16.26	16.40	1	62,503	0.00%
2024/05/07	24	17.00	14	16.57	16.50	10	61,674	0.02%
2024/05/06	12	17.36	26	17.08	17.20	-14	60,357	-0.02%
2024/05/03	12	17.44	11	17.40	17.45	1	59,571	0.00%
2024/05/02	71	17.84	43.8	17.98	17.65	27.2	58,370	0.05%
2024/04/30	36	17.90	14	17.81	17.70	22	56,762	0.04%
2024/04/29	19	18.76	41	19.08	18.70	-22	54,709	-0.04%
2024/04/26	22	17.47	36	17.96	18.00	-14	51,423	-0.03%
2024/04/25	45	17.54	37	17.55	17.40	8	48,615	0.02%
2024/04/24	55	16.94	71	17.11	16.85	-16	45,880	-0.03%
2024/04/23	20	16.53	29	16.88	16.85	-9	44,270	-0.02%
2024/04/22	484	17.52	316	18.53	16.70	168	41,457	0.41%	大買/大賣/鉅額交易
2024/04/19	264	17.07	162	17.10	17.45	102	35,762	0.29%	大買/大賣/鉅額交易
2024/04/18	64	16.75	9	16.74	16.80	55	30,884	0.18%
2024/04/17	14	15.24	10	15.30	15.30	4	28,301	0.01%
2024/04/16	19	15.31	28	15.12	15.15	-9	28,186	-0.03%
2024/04/15	10	16.00	110	15.90	15.85	-100	27,466	-0.36%	大賣/
2024/04/12	10	16.15	10	16.00	16.00	0	27,152	0.00%
2024/04/11	37	15.88	21	15.90	15.90	16	27,137	0.06%
2024/04/10	100	16.00	11	16.60	16.00	89	26,713	0.33%
2024/04/09	24	16.36	12	16.33	16.60	12	25,244	0.05%
2024/04/08	17	15.93	18	16.10	16.05	-1	24,516	0.00%
2024/04/03	19	15.90	96	15.94	15.85	-77	24,017	-0.32%
2024/04/02	107	15.72	67	15.73	15.95	40	22,330	0.18%	大買/
2024/04/01	1	14.25	18	14.32	14.50	-17	20,735	-0.08%
2024/03/29	0	0.00	1	14.00	14.15	-1	20,935	0.00%
2024/03/28	7	14.25	2	14.60	14.10	5	21,398	0.02%
2024/03/27	4	14.43	12	14.18	14.10	-8	22,234	-0.04%
2024/03/26	0.5	13.30	3	13.30	13.25	-2.5	23,712	-0.01%
2024/03/25	6.5	13.33	1	13.35	13.25	5.5	26,259	0.02%
2024/03/22	0	0.00	1	13.15	13.15	-1	27,720	0.00%
2024/03/21	1	12.95	3	12.95	13.15	-2	27,945	-0.01%
2024/03/20	0	12.90	1	13.10	12.90	-1	28,800	0.00%
2024/03/19	31	13.24	2	13.30	13.00	29	29,893	0.10%
2024/03/18	3	13.05	0	0.00	13.00	3	30,791	0.01%
2024/03/15	7	12.37	305	12.35	12.35	-298	30,495	-0.98%	大賣/鉅額交易
2024/03/14	7	12.39	0	0.00	12.40	7	30,438	0.02%
2024/03/13	1	12.45	0	0.00	12.45	1	30,265	0.00%
2024/03/12	1	12.75	0	0.00	12.65	1	30,117	0.00%
2024/03/11	0	0.00	1	12.65	12.65	-1	30,251	0.00%
2024/03/08	1	12.55	0	0.00	12.65	1	30,362	0.00%
2024/03/07	5	12.87	5	12.79	12.85	0	30,125	0.00%
2024/03/06	305	12.85	10	12.72	12.80	295	29,285	1.01%	大買/鉅額交易
2024/03/05	7	12.20	7	12.29	12.35	0	28,783	0.00%
2024/03/04	6	12.29	5	12.30	12.25	1	28,766	0.00%
2024/03/01	5	12.30	6	12.30	12.30	-1	28,842	0.00%
2024/02/27	7	12.08	5	12.15	12.20	2	28,906	0.01%
2024/02/26	5	12.15	5	12.15	12.10	0	28,985	0.00%
2024/02/23	2	12.25	0	0.00	12.15	2	29,023	0.01%
2024/02/22	5.6	12.40	0	0.00	12.35	5.6	28,860	0.02%
2024/02/21	1	12.55	0	0.00	12.45	1	28,754	0.00%
2024/02/20	4.2	12.42	0	12.50	12.65	4.2	28,512	0.01%
2024/02/19	4.2	12.05	2.1	12.35	12.35	2.1	28,234	0.01%
2024/02/16	7	12.69	0	0.00	12.65	7	27,363	0.03%
2024/02/15	0	0.00	50	12.60	12.75	-50	27,067	-0.18%
2024/01/31	0	0.00	2	12.30	12.30	-2	27,368	-0.01%
2024/01/29	50	12.50	40	12.55	12.50	10	28,175	0.04%
2024/01/26	42	12.45	0	0.00	12.35	42	28,186	0.15%
2024/01/22	0	0.00	4	12.55	12.55	-4	28,702	-0.01%
2024/01/18	0	0.00	1	12.35	12.40	-1	28,909	0.00%
2024/01/17	0	0.00	3	12.47	12.35	-3	29,536	-0.01%
2024/01/15	2	12.75	2.1	12.90	12.90	-0.1	29,638	0.00%
2024/01/12	10	13.00	10	12.85	12.85	0	29,921	0.00%
2024/01/11	0	0.00	1	12.95	12.95	-1	30,023	0.00%
2024/01/10	2	13.05	3	13.07	13.00	-1	30,465	0.00%
2024/01/08	24	13.40	23	13.60	13.50	1	33,909	0.00%
2024/01/05	51	13.40	59	13.45	13.45	-8	34,337	-0.02%
2024/01/04	13	13.32	12	13.25	13.25	1	33,995	0.00%
2024/01/03	26	13.50	18	13.35	13.35	8	33,950	0.02%
2024/01/02	16	13.51	17	13.56	13.50	-1	33,608	0.00%
2023/12/29	16	13.33	10	13.31	13.30	6	33,103	0.02%
2023/12/27	21	13.60	51	13.44	13.35	-30	32,331	-0.09%
2023/12/26	17	13.39	35	13.33	13.30	-18	31,976	-0.06%
2023/12/25	54	13.63	54	13.50	13.50	0	31,396	0.00%
2023/12/22	17	14.15	14.1	13.65	13.65	2.9	30,835	0.01%
2023/12/21	167	14.03	170.5	14.05	14.25	-3.5	29,300	-0.01%	大買/大賣/
2023/12/20	71	12.70	171	12.86	13.40	-100	26,328	-0.38%	大賣/
2023/12/19	100	12.46	59	12.38	12.50	41	23,347	0.18%
2023/12/18	13	12.01	0	0.00	12.00	13	21,634	0.06%
2023/12/15	53	12.20	70	12.21	12.20	-17	21,265	-0.08%
2023/12/14	9	11.99	29	12.11	11.90	-20	20,182	-0.10%
2023/12/13	23	12.05	14	11.69	11.90	9	18,847	0.05%
2023/12/12	4	11.21	0	0.00	11.20	4	17,084	0.02%
2023/12/11	1	11.25	1	11.20	11.20	0	17,000	0.00%
2023/12/07	3	11.10	0	0.00	11.10	3	16,815	0.02%
2023/12/06	0	0.00	2	11.35	11.30	-2	16,755	-0.01%
2023/12/05	10	11.00	0	0.00	11.05	10	16,510	0.06%
2023/12/04	1	11.20	22	11.17	11.15	-21	16,371	-0.13%
2023/12/01	1	11.20	0	0.00	11.20	1	16,264	0.01%
2023/11/30	0	0.00	11	11.25	11.15	-11	16,280	-0.07%
2023/11/27	3	11.15	0	0.00	11.15	3	16,083	0.02%
2023/11/24	11	11.35	0	0.00	11.25	11	15,994	0.07%
2023/11/14	26	11.28	0	0.00	11.25	26	15,093	0.17%
2023/11/09	2	11.40	3	11.40	11.40	-1	14,957	-0.01%
2023/11/08	1	11.65	2	11.85	11.60	-1	14,866	-0.01%
2023/11/07	2	12.25	21	12.07	11.85	-19	14,658	-0.13%
2023/11/03	2	11.78	1	11.80	11.80	1	13,907	0.01%
2023/11/02	0	0.00	29	11.75	11.75	-29	13,830	-0.21%
2023/11/01	0	0.00	22	11.67	11.65	-22	13,752	-0.16%
2023/10/31	24	11.68	0	0.00	11.70	24	13,695	0.18%
2023/10/30	0	0.00	23	11.77	11.75	-23	13,471	-0.17%
2023/10/27	10	11.80	0.1	11.75	11.70	10	13,285	0.07%
2023/10/25	23	12.00	10	11.99	11.95	13	12,951	0.10%
2023/10/24	3	11.52	9	11.67	11.65	-6	12,296	-0.05%
2023/10/23	1	11.55	3	11.62	11.60	-2	12,194	-0.02%
2023/10/20	2	11.25	1	11.25	11.35	1	11,877	0.01%
2023/10/19	3	11.67	3	11.55	11.60	0	11,685	0.00%
2023/10/18	3	11.58	2	11.65	11.65	1	11,544	0.01%
2023/10/17	1	11.80	2	11.80	11.85	-1	11,463	-0.01%
2023/10/16	3	11.68	18	11.65	11.50	-15	10,271	-0.15%
2023/10/13	2	11.15	143	11.15	11.15	-141	8,274	-1.70%	大賣/鉅額交易
2023/10/12	2	10.20	4	10.15	10.15	-2	7,947	-0.03%
2023/10/11	106	10.10	0	0.00	10.05	106	7,984	1.33%	大買/鉅額交易
2023/10/04	2	10.40	0	0.00	10.40	2	8,263	0.02%
2023/10/03	1	10.70	0	0.00	10.65	1	8,435	0.01%
2023/09/27	10	10.85	16	10.74	10.70	-6	8,568	-0.07%
2023/09/22	0	0.00	1	10.15	10.15	-1	8,432	-0.01%
2023/08/28	0	0.00	2	9.96	9.93	-2	17,421	-0.01%
2023/08/09	0	0.00	0.1	10.20	10.10	-0.1	20,352	0.00%
2023/07/28	24	10.05	0	0.00	10.00	24	20,896	0.11%
2023/07/27	0.1	10.10	0	0.00	10.05	0.1	20,931	0.00%
2023/07/26	10	9.85	0	0.00	9.85	10	20,931	0.05%
2023/07/24	15	9.84	0	0.00	9.92	15	21,084	0.07%
2023/07/21	5	10.15	10	10.30	10.10	-5	21,144	-0.02%
2023/07/20	0.1	10.60	0	0.00	10.40	0.1	21,338	0.00%
2023/07/19	21	11.15	3	11.15	11.10	18	21,033	0.09%
2023/07/10	0	0.00	5	11.20	11.15	-5	27,997	-0.02%
2023/07/06	1	11.20	6	11.30	11.30	-5	29,222	-0.02%
2023/07/05	6	11.39	0	0.00	11.30	6	29,110	0.02%
2023/07/03	0	0.00	6	11.25	11.20	-6	28,571	-0.02%
2023/06/29	0	0.00	5	11.10	11.10	-5	28,513	-0.02%
2023/06/28	11	10.95	0	0.00	10.95	11	28,445	0.04%
2023/06/27	0	0.00	12	10.99	10.95	-12	28,408	-0.04%
2023/06/19	13	11.19	0	0.00	11.20	13	27,838	0.05%
2023/06/15	16	11.18	3	11.25	11.20	13	27,555	0.05%
2023/06/14	10	11.25	0	0.00	11.20	10	27,349	0.04%
2023/06/13	3	11.25	0	0.00	11.40	3	27,144	0.01%
2023/06/09	24	11.40	14	11.45	11.50	10	26,535	0.04%
2023/06/08	2	11.20	0	0.00	11.25	2	25,848	0.01%
2023/06/07	14	11.38	6	11.80	11.35	8	25,447	0.03%
2023/06/06	35	11.62	30	11.60	11.60	5	24,502	0.02%
2023/06/05	2	11.30	6	11.56	11.50	-4	23,277	-0.02%
2023/06/02	5	11.40	7	11.33	11.20	-2	22,239	-0.01%
2023/06/01	8	11.69	14	11.34	11.30	-6	21,415	-0.03%
2023/05/31	6	11.31	107.1	10.70	11.45	-101.1	19,741	-0.51%	大賣/鉅額交易
2023/05/30	4	10.19	4	10.45	10.45	0	17,801	0.00%
2023/05/29	0	0.00	1	10.25	10.25	-1	17,529	-0.01%
2023/05/26	102	10.20	0	0.00	10.20	102	17,501	0.58%	大買/鉅額交易
2023/05/25	0	0.00	5	10.40	10.35	-5	17,385	-0.03%
2023/05/23	1	10.65	0	0.00	10.45	1	17,232	0.01%
2023/05/22	0	0.00	4	10.53	10.60	-4	17,093	-0.02%
2023/05/18	0	0.00	200	10.50	10.40	-200	16,782	-1.19%	大賣/鉅額交易
2023/05/16	0	0.00	2	10.40	10.35	-2	16,373	-0.01%
2023/05/15	2	10.10	55	10.14	10.15	-53	16,191	-0.33%
2023/05/11	2	10.20	6	10.14	10.10	-4	16,037	-0.02%
2023/05/09	100	10.25	0	0.00	10.30	100	15,701	0.64%
2023/05/02	0	0.00	2	10.35	10.35	-2	15,154	-0.01%
2023/04/28	3	10.45	3	10.45	10.45	0	15,050	0.00%
2023/04/27	0	0.00	12	10.20	10.25	-12	14,811	-0.08%
2023/04/26	3	10.15	103.1	10.30	10.30	-100.1	14,661	-0.68%	大賣/
2023/04/25	109.1	10.06	2	10.05	10.05	107.1	14,337	0.75%	大買/鉅額交易
2023/04/24	3	10.30	15	10.38	10.35	-12	13,900	-0.09%
2023/04/21	114	10.24	1	10.15	10.15	113	13,650	0.83%	大買/鉅額交易
2023/04/20	4	10.43	3	10.45	10.40	1	12,939	0.01%
2023/04/19	19.1	10.69	6	10.55	10.55	13.1	12,420	0.11%
2023/04/18	14	10.86	50.2	11.20	10.85	-36.2	11,589	-0.31%
2023/04/17	52	11.15	112	11.21	11.30	-60	10,708	-0.56%	大賣/
2023/04/14	65	10.73	4.1	10.89	10.80	60.9	9,511	0.64%
2023/04/13	77	11.17	117.6	11.40	11.15	-40.6	8,058	-0.50%	大賣/
2023/04/12	0	0.00	102.3	10.35	10.60	-102.3	4,749	-2.15%	大賣/鉅額交易
2023/04/11	20	9.51	0	0.00	9.65	20	3,528	0.57%
2023/03/24	0	9.17	1	9.13	9.14	-1	2,866	-0.03%
2023/03/17	5	9.10	0	0.00	9.10	5	2,702	0.19%
2023/03/16	2	9.07	0	9.04	9.01	2	2,713	0.07%
2023/03/15	0	0.00	10	9.10	9.07	-10	2,623	-0.38%
2023/03/14	0	0.00	1	8.99	8.94	-1	2,458	-0.04%
2023/03/13	0	0.00	1	8.69	8.69	-1	2,228	-0.04%
2023/03/06	0	0.00	3	8.83	8.84	-3	2,309	-0.13%
2023/03/01	3	8.69	0	0.00	8.69	3	2,317	0.13%
2023/02/20	0	0.00	6	8.68	8.71	-6	2,208	-0.27%
2023/02/15	3	8.50	0	0.00	8.51	3	2,261	0.13%
2023/02/10	0	0.00	3	8.61	8.57	-3	2,235	-0.13%
2023/02/08	0	0.00	1	8.65	8.73	-1	2,241	-0.04%
2023/02/06	0	0.00	2	8.60	8.61	-2	2,204	-0.09%
2023/02/03	0	0.00	2	8.51	8.60	-2	2,185	-0.09%
2023/01/30	0	0.00	2	8.29	8.33	-2	2,109	-0.09%
2023/01/13	10	8.28	0	0.00	8.27	10	2,169	0.46%
2023/01/12	2	8.30	0	0.00	8.30	2	2,373	0.08%
2023/01/11	0	0.00	15	8.24	8.26	-15	2,365	-0.63%
2023/01/10	0	0.00	4	8.25	8.22	-4	2,398	-0.17%
2023/01/06	0	0.00	5	8.19	8.18	-5	2,502	-0.20%
2023/01/05	3	8.18	2	8.21	8.18	1	2,639	0.04%
2023/01/04	0	0.00	2	8.16	8.16	-2	2,686	-0.07%
2023/01/03	2	8.08	0	0.00	8.11	2	2,734	0.07%
2022/12/29	7	8.12	0	0.00	8.12	7	2,774	0.25%
2022/12/28	6	8.19	0	0.00	8.18	6	2,801	0.21%
2022/12/23	2	8.24	0	0.00	8.25	2	2,863	0.07%
2022/12/22	4	8.29	4	8.35	8.29	0	2,920	0.00%
2022/12/20	16	8.27	0	0.00	8.26	16	3,035	0.53%
2022/12/19	0	0.00	4	8.37	8.34	-4	3,110	-0.13%
2022/12/16	6	8.40	0	0.00	8.36	6	3,166	0.19%
2022/12/14	1	8.50	0	0.00	8.51	1	3,393	0.03%
2022/12/09	0	0.00	18	8.39	8.38	-18	3,464	-0.52%
2022/12/08	0	8.34	32	8.29	8.37	-32	3,511	-0.91%
2022/12/07	8	8.23	0	0.00	8.17	8	3,517	0.23%
2022/12/06	4	8.25	0	0.00	8.22	4	3,529	0.11%
2022/12/02	2	8.33	2	8.41	8.34	0	3,532	0.00%
2022/12/01	3	8.40	4	8.40	8.38	-1	3,523	-0.03%
2022/11/30	5	8.35	2	8.30	8.27	3	3,507	0.09%
2022/11/29	0	0.00	2	8.21	8.26	-2	3,456	-0.06%
2022/11/23	0	0.00	2	8.16	8.16	-2	3,473	-0.06%
2022/11/22	0	0.00	4	8.07	8.07	-4	3,494	-0.11%
2022/11/21	2	8.06	6	8.08	8.06	-4	3,549	-0.11%
2022/11/18	8	8.10	0	0.00	8.09	8	3,588	0.22%
2022/11/16	12	8.15	0	0.00	8.05	12	3,709	0.32%
2022/11/15	2	8.19	2	8.25	8.23	0	3,700	0.00%
2022/11/14	20	8.22	0	0.00	8.23	20	3,696	0.54%
2022/11/11	20	8.18	0	0.00	8.21	20	3,739	0.53%
2022/11/01	0	0.00	20	8.09	8.04	-20	3,842	-0.52%
2022/10/31	20	7.98	0	0.00	7.99	20	3,834	0.52%
2022/10/26	0	0.00	1	7.74	7.75	-1	3,874	-0.03%
2022/10/25	0	0.00	31	7.68	7.71	-31	3,915	-0.79%
2022/10/20	1	7.77	20	7.60	7.81	-19	3,877	-0.49%
2022/10/13	1	7.54	0	0.00	7.55	1	3,534	0.03%
2022/10/05	1	8.08	20	8.07	8.05	-19	3,366	-0.56%
2022/09/30	0.1	8.00	0	0.00	8.14	0.1	3,347	0.00%
2022/09/28	0	0.00	10	7.93	7.91	-10	3,283	-0.30%
2022/09/26	2	8.11	6	8.05	8.05	-4	3,206	-0.12%
2022/09/23	10	8.34	0	0.00	8.35	10	3,175	0.31%
2022/09/22	0.1	8.48	0	0.00	8.48	0.1	3,142	0.00%
2022/09/20	0	9.09	0	0.00	9.07	0	2,906	0.00%
2022/09/08	0	9.13	0	0.00	9.18	0	2,917	0.00%
2022/09/07	100.1	9.10	0	0.00	9.08	100.1	2,921	3.43%
2022/09/06	0.1	9.17	0	0.00	9.13	0.1	2,917	0.00%
2022/09/05	0.1	9.25	0	0.00	9.20	0.1	2,948	0.00%
2022/09/01	0.1	9.35	0	0.00	9.35	0.1	2,994	0.00%
2022/08/31	0	9.39	0	0.00	9.37	0	2,992	0.00%
2022/08/30	10.1	9.35	100	9.35	9.34	-89.9	2,985	-3.01%
2022/08/29	0	9.27	0	0.00	9.29	0	2,980	0.00%
2022/08/26	0	0.00	10	9.41	9.45	-10	2,975	-0.34%
2022/08/24	2	9.49	2	9.36	9.35	0	2,974	0.00%
2022/08/18	0.1	9.28	0	0.00	9.29	0.1	2,923	0.00%
2022/08/04	0.1	8.80	0	0.00	8.76	0.1	2,964	0.00%
2022/07/20	10	8.79	0	0.00	8.66	10	3,439	0.29%
2022/07/04	0	0.00	16	8.50	8.47	-16	5,170	-0.31%
2022/07/01	8	8.52	0	0.00	8.46	8	5,674	0.14%
2022/06/30	18	8.69	0	0.00	8.66	18	5,937	0.30%
2022/06/27	0.1	8.85	0	0.00	8.84	0.1	6,747	0.00%
2022/06/15	10	8.97	0	0.00	8.96	10	9,296	0.11%
2022/05/30	0	0.00	1	9.24	9.24	-1	9,942	-0.01%
2022/05/26	0	0.00	0.1	9.16	9.11	-0.1	9,917	0.00%
2022/05/23	0	0.00	20	9.14	9.13	-20	9,977	-0.20%
2022/05/18	20	9.14	0	0.00	9.18	20	10,045	0.20%
2022/05/16	1	8.99	0	0.00	9.04	1	10,037	0.01%
2022/05/12	100	9.20	0	0.00	8.91	100	10,052	0.99%
2022/05/11	1	9.09	0	0.00	9.06	1	9,985	0.01%
2022/05/06	0	0.00	350	9.42	9.46	-350	9,944	-3.52%	大賣/鉅額交易
2022/05/04	0	0.00	28	9.53	9.55	-28	9,956	-0.28%
2022/05/03	0	0.00	10	9.43	9.47	-10	10,018	-0.10%
2022/04/27	10	9.30	0	0.00	9.35	10	10,096	0.10%
2022/04/25	4	9.64	0	0.00	9.60	4	10,074	0.04%
2022/04/15	0	0.00	2	9.98	9.94	-2	10,222	-0.02%
2022/04/14	6	10.20	0	0.00	10.05	6	10,123	0.06%
2022/04/13	0	0.00	45	10.00	10.00	-45	9,836	-0.46%
2022/04/12	20	10.00	3	10.03	10.05	17	9,793	0.17%
2022/04/11	40	10.20	2	10.08	10.10	38	9,679	0.39%
2022/04/08	0	0.00	20	10.35	10.35	-20	9,514	-0.21%
2022/04/07	20	10.05	3	10.03	9.96	17	9,246	0.18%
2022/04/06	188	10.49	10	10.53	10.50	178	8,898	2.00%	大買/鉅額交易
2022/04/01	200	10.23	0	0.00	10.35	200	8,592	2.33%	大買/鉅額交易
2022/03/31	20	10.05	0	0.00	10.05	20	8,145	0.25%
2022/03/30	0	9.99	0	0.00	10.00	0	7,978	0.00%
2022/03/23	50	10.05	58	9.96	9.84	-8	6,748	-0.12%
2022/03/22	3	9.95	150.1	9.92	9.93	-147.1	6,242	-2.36%	大賣/鉅額交易
2022/03/21	150	9.45	0	0.00	9.45	150	5,578	2.69%	大買/鉅額交易
2022/03/16	0	0.00	8	9.25	9.16	-8	4,895	-0.16%
2022/02/25	1	8.84	0	0.00	8.82	1	4,520	0.02%
2022/02/22	8	8.94	0	0.00	8.97	8	4,553	0.18%
2022/02/17	6	9.00	0	0.00	9.01	6	4,684	0.13%
2022/02/09	6	9.08	8	9.14	9.14	-2	5,533	-0.04%
2022/01/26	0	0.00	2	8.79	8.77	-2	6,277	-0.03%
2022/01/20	0	0.00	0.1	9.11	9.14	-0.1	6,118	0.00%
2022/01/17	0	0.00	3	9.14	9.14	-3	5,960	-0.05%
2022/01/14	10	9.08	0	0.00	9.19	10	5,781	0.17%
2022/01/13	0	0.00	10	9.18	9.18	-10	5,749	-0.17%
2021/12/29	35	9.07	0	0.00	9.07	35	5,467	0.64%
2021/12/20	0.2	8.84	0	0.00	8.82	0.2	5,426	0.00%
2021/12/15	0	0.00	5	8.80	8.80	-5	5,552	-0.09%
2021/12/08	1	8.86	0	0.00	8.85	1	6,237	0.02%
2021/12/06	0	0.00	2	8.80	8.79	-2	6,230	-0.03%
2021/12/03	2	8.78	2	8.83	8.78	0	6,265	0.00%
2021/12/02	2	8.76	0	0.00	8.75	2	6,292	0.03%
2021/12/01	0	0.00	2	8.84	8.83	-2	6,299	-0.03%
2021/11/30	4	8.78	4	8.84	8.77	0	6,364	0.00%
2021/11/26	2	8.96	0	0.00	8.88	2	6,453	0.03%
2021/11/24	0	0.00	2	9.05	9.03	-2	6,625	-0.03%
2021/11/23	2	9.02	0	0.00	8.98	2	6,646	0.03%
2021/11/19	2	9.16	2	9.13	9.12	0	6,676	0.00%
2021/11/17	0	0.00	32	9.01	9.00	-32	6,526	-0.49%
2021/11/16	2	8.96	2	9.01	8.95	0	6,510	0.00%
2021/11/15	13	8.98	0	0.00	8.94	13	6,501	0.20%
2021/11/09	4	9.05	0	0.00	9.07	4	6,288	0.06%
2021/11/08	30	9.21	0.3	9.23	9.15	29.7	6,103	0.49%
2021/11/05	25	9.24	30	9.33	9.39	-5	5,776	-0.09%
2021/10/20	0	0.00	150	8.70	8.69	-150	5,137	-2.92%	大賣/鉅額交易
2021/10/15	150	8.63	0	0.00	8.58	150	5,459	2.75%	大買/鉅額交易
2021/10/14	0	0.00	2	8.57	8.58	-2	5,507	-0.04%
2021/10/13	0.1	8.61	0	0.00	8.55	0.1	5,578	0.00%
2021/10/01	10	8.60	0	0.00	8.53	10	6,069	0.16%
2021/09/28	0	0.00	2	8.64	8.64	-2	6,263	-0.03%
2021/09/27	3	8.69	11	8.68	8.70	-8	6,439	-0.12%
2021/09/23	1	8.60	0	0.00	8.58	1	6,714	0.01%
2021/09/17	2	9.03	0	0.00	9.08	2	6,739	0.03%
2021/09/15	0	0.00	50	9.15	9.08	-50	6,821	-0.73%
2021/09/14	0	0.00	1	9.12	9.08	-1	6,816	-0.01%
2021/09/09	0.2	8.85	0	0.00	8.84	0.2	6,543	0.00%
2021/09/07	0.2	8.87	0	0.00	8.84	0.2	6,627	0.00%
2021/09/06	0.1	8.85	0	0.00	8.83	0.1	6,657	0.00%
2021/08/30	0.2	8.93	0	0.00	8.92	0.2	6,577	0.00%
2021/08/20	0	0.00	10	8.29	8.24	-10	7,203	-0.14%
2021/08/19	1	8.49	0	0.00	8.32	1	7,253	0.01%
2021/07/27	10	8.89	0	0.00	8.86	10	12,590	0.08%
2021/07/21	0	0.00	0.6	8.70	8.65	-0.6	15,431	0.00%
2021/07/14	0.1	8.76	0	0.00	8.75	0.1	23,180	0.00%
2021/07/13	1	8.87	222	8.85	8.85	-221	23,790	-0.93%	大賣/鉅額交易
2021/07/09	0	0.00	30	9.03	8.97	-30	24,263	-0.12%
2021/07/07	2	9.05	0	0.00	9.04	2	24,871	0.01%
2021/07/05	2	9.04	0	0.00	9.04	2	25,312	0.01%
2021/07/02	10	9.07	2	9.05	9.01	8	25,414	0.03%
2021/07/01	66	9.04	1	9.00	9.00	65	25,368	0.26%
2021/06/25	0	0.00	2	9.06	9.03	-2	25,133	-0.01%
2021/06/24	0.1	9.17	2	9.13	9.14	-1.9	25,110	-0.01%
2021/06/23	0	0.00	3	9.00	9.00	-3	25,005	-0.01%
2021/06/22	5	9.00	0	0.00	8.97	5	25,009	0.02%
2021/06/21	0	0.00	8	8.89	8.89	-8	25,125	-0.03%
2021/06/16	10	9.08	0	0.00	9.06	10	25,458	0.04%
2021/06/15	1	9.07	0	0.00	9.07	1	25,985	0.00%
2021/06/08	0.1	9.10	0	0.00	9.07	0.1	25,997	0.00%
2021/06/07	20	9.12	0	0.00	9.06	20	26,055	0.08%
2021/06/04	3	9.29	0	0.00	9.20	3	25,989	0.01%
2021/06/03	10	9.31	10	9.37	9.36	0	25,963	0.00%
2021/06/01	0	0.00	14	9.03	9.04	-14	25,615	-0.05%
2021/05/31	8	9.04	1	9.05	9.00	7	25,654	0.03%
2021/05/28	0	0.00	1	8.93	9.01	-1	25,598	0.00%
2021/05/25	1	8.95	0	0.00	8.93	1	25,292	0.00%
2021/05/21	100	8.90	100	8.95	8.92	0	25,371	0.00%
2021/05/20	1	9.00	0	0.00	8.77	1	25,376	0.00%
2021/05/18	7.2	8.75	4	8.59	8.77	3.2	25,200	0.01%
2021/05/17	2	8.19	0	0.00	8.04	2	25,059	0.01%
2021/05/13	2	8.99	20	8.95	8.95	-18	24,282	-0.07%
2021/05/12	0	0.00	6	9.16	9.15	-6	23,904	-0.03%
2021/05/11	11	10.01	6	9.88	10.05	5	23,032	0.02%
2021/05/10	5	10.45	0	0.00	10.45	5	22,545	0.02%
2021/05/07	0	0.00	10	10.30	10.25	-10	22,474	-0.04%
2021/05/06	5	10.10	6	10.23	10.20	-1	22,267	0.00%
2021/05/05	0	10.00	10	10.28	10.15	-10	21,959	-0.05%
2021/05/04	210.1	10.59	31	9.94	9.98	179.1	21,897	0.82%	大買/鉅額交易
2021/05/03	18.1	10.62	8	10.52	10.40	10.1	21,130	0.05%
2021/04/29	216.1	10.83	199	10.93	10.80	17.1	20,756	0.08%	大買/大賣/
2021/04/28	120	10.40	225	10.42	10.55	-105	19,900	-0.53%	大買/大賣/鉅額交易
2021/04/27	239	10.68	290	10.69	10.45	-51	19,460	-0.26%	大買/大賣/
2021/04/26	207	10.69	175	10.81	10.65	32	19,166	0.17%	大買/大賣/
2021/04/23	123.1	11.31	78	11.26	11.05	45.1	18,381	0.25%	大買/
2021/04/22	65.2	10.72	218	10.85	11.10	-152.8	16,093	-0.95%	大賣/鉅額交易
2021/04/21	3	10.13	32	10.06	10.10	-29	13,194	-0.22%
2021/04/20	318	10.05	311	10.05	10.10	7	12,851	0.05%	大買/大賣/
2021/04/19	112	9.84	26	9.85	9.90	86	12,155	0.71%	大買/
2021/04/16	1	9.50	7	9.47	9.51	-6	11,828	-0.05%
2021/04/15	13	9.55	336	9.42	9.51	-323	11,929	-2.71%	大賣/鉅額交易
2021/04/14	0	0.00	7	9.24	9.28	-7	11,754	-0.06%
2021/04/13	118	9.40	0	0.00	9.18	118	12,099	0.98%	大買/鉅額交易
2021/04/12	5	9.30	50	9.31	9.32	-45	11,918	-0.38%
2021/04/09	200	9.10	0	0.00	9.10	200	12,116	1.65%	大買/鉅額交易
2021/04/08	4	9.06	2	9.07	9.05	2	12,404	0.02%
2021/03/31	0	0.00	2	8.95	8.94	-2	15,087	-0.01%
2021/03/26	0	0.00	6	8.83	8.83	-6	16,693	-0.04%
2021/03/24	4	8.72	0	0.00	8.71	4	16,979	0.02%
2021/03/23	10	8.82	0	0.00	8.82	10	16,972	0.06%
2021/03/22	1	8.89	0	0.00	8.91	1	17,138	0.01%
2021/03/19	13	9.01	0	0.00	9.01	13	17,440	0.07%
2021/03/18	20	9.18	6	9.15	9.16	14	18,251	0.08%
2021/03/10	10	9.01	20	9.01	9.00	-10	20,282	-0.05%
2021/03/03	6	9.04	0	0.00	9.04	6	27,421	0.02%
2021/02/25	6	9.00	0	0.00	9.03	6	27,640	0.02%
2021/02/23	0	0.00	0.2	9.11	9.13	-0.2	27,486	0.00%
2021/02/22	0	0.00	0.1	9.03	9.01	-0.1	27,364	0.00%
2021/02/18	0.2	9.00	0	0.00	9.01	0.2	27,282	0.00%
2021/02/17	0.2	8.90	3	8.90	8.91	-2.8	27,204	-0.01%
2021/01/26	22	8.78	0	0.00	8.80	22	26,952	0.08%
2021/01/22	5	9.00	5	8.94	8.94	0	26,656	0.00%
2021/01/21	105	9.36	30	9.32	9.04	75	26,503	0.28%	大買/
2021/01/20	2	9.06	0	0.00	8.97	2	26,179	0.01%
2021/01/19	20	9.30	10	9.42	9.20	10	25,958	0.04%
2021/01/15	10	9.01	0	0.00	9.08	10	25,420	0.04%
2021/01/14	2	9.22	0	0.00	9.14	2	25,126	0.01%
2021/01/11	11	9.60	0	0.00	9.51	11	24,398	0.05%
2021/01/08	3	9.79	14	9.86	9.78	-11	24,098	-0.05%
2021/01/07	1	10.00	11	9.99	9.94	-10	23,797	-0.04%
2021/01/06	1	9.95	44	9.75	9.79	-43	23,490	-0.18%
2021/01/05	10	10.05	10	10.15	10.05	0	22,877	0.00%
2021/01/04	17	10.24	0	0.00	10.25	17	22,612	0.08%
2020/12/30	20.1	10.20	15	10.21	10.00	5.1	21,622	0.02%
2020/12/29	15	10.25	23	10.29	10.35	-8	20,837	-0.04%
2020/12/28	0.1	9.99	13	10.04	10.10	-12.9	19,890	-0.06%
2020/12/25	15	9.69	90	9.70	9.70	-75	18,950	-0.40%
2020/12/24	0	0.00	5	9.54	9.60	-5	18,625	-0.03%
2020/12/23	10	9.42	22	9.52	9.48	-12	18,262	-0.07%
2020/12/22	26.2	9.69	42	9.62	9.39	-15.8	18,028	-0.09%
2020/12/21	5	9.32	7	9.32	9.31	-2	17,152	-0.01%
2020/12/18	2	9.30	0	0.00	9.29	2	17,057	0.01%
2020/12/16	5	9.43	20	9.42	9.27	-15	16,876	-0.09%
2020/12/15	0.2	9.25	0	0.00	9.21	0.2	16,610	0.00%
2020/12/14	52	9.28	22	9.38	9.46	30	16,176	0.19%
2020/12/11	3	8.99	3	8.79	8.81	0	15,284	0.00%
2020/12/10	2	9.02	0	0.00	8.90	2	15,159	0.01%
2020/12/09	0	0.00	30	9.03	8.92	-30	14,908	-0.20%
2020/12/08	3	9.00	3	8.71	8.70	0	14,513	0.00%
2020/12/07	30	9.11	2	9.13	9.12	28	13,856	0.20%
2020/12/04	40	9.23	0	0.00	9.28	40	13,621	0.29%
2020/12/03	85	9.67	194	9.26	9.28	-109	13,063	-0.83%	大賣/鉅額交易
2020/12/02	1	9.72	38	9.45	9.65	-37	11,706	-0.32%
2020/12/01	28	9.16	339	8.96	9.10	-311	10,290	-3.02%	大賣/鉅額交易
2020/11/30	105	8.92	273	8.94	8.99	-168	7,751	-2.17%	大買/大賣/鉅額交易
2020/11/27	0	0.00	10	8.15	8.18	-10	6,575	-0.15%
2020/11/26	118	8.03	8	8.01	8.04	110	6,331	1.74%	大買/鉅額交易
2020/11/24	5	7.76	0	0.00	7.76	5	6,251	0.08%
2020/11/12	10	7.66	0	0.00	7.61	10	7,017	0.14%
2020/11/09	150	7.58	1	7.61	7.64	149	7,573	1.97%	大買/鉅額交易
2020/11/05	0	0.00	16	7.43	7.44	-16	7,813	-0.20%
2020/10/22	4	7.45	0	0.00	7.45	4	8,276	0.05%
2020/10/19	0	0.00	13	7.49	7.52	-13	8,745	-0.15%
2020/10/13	0	0.00	5	7.55	7.55	-5	9,202	-0.05%
2020/10/12	0	0.00	5	7.64	7.63	-5	9,177	-0.05%
2020/10/08	30	7.68	5	7.69	7.64	25	9,236	0.27%
2020/10/07	10	7.62	23	7.63	7.63	-13	9,282	-0.14%
2020/10/06	200	7.58	0	0.00	7.58	200	9,364	2.14%	大買/鉅額交易
2020/09/30	1	7.58	0	0.00	7.54	1	9,557	0.01%
2020/09/29	6	7.65	0	0.00	7.55	6	9,636	0.06%
2020/09/28	5	7.65	0	0.00	7.73	5	9,611	0.05%
2020/09/25	1	7.44	0	0.00	7.46	1	9,578	0.01%
2020/09/24	16	7.56	0	0.00	7.51	16	9,479	0.17%
2020/09/23	14	7.86	0	0.00	7.79	14	9,314	0.15%
2020/09/22	10	8.11	0	0.00	8.09	10	9,202	0.11%
2020/09/17	5	8.23	0	0.00	8.26	5	8,992	0.06%
2020/09/16	7	8.22	0	0.00	8.20	7	8,960	0.08%
2020/09/11	1	8.31	50	8.41	8.34	-49	8,839	-0.55%
2020/09/09	0	0.00	2	8.22	8.32	-2	8,627	-0.02%
2020/09/08	4	8.30	0	0.00	8.29	4	8,513	0.05%
2020/09/07	4	8.30	0	0.00	8.30	4	8,457	0.05%
2020/09/04	3	8.14	20	8.14	8.16	-17	8,184	-0.21%
2020/08/25	0	0.00	5	8.04	8.01	-5	7,963	-0.06%
2020/08/24	0	0.00	1	8.05	7.97	-1	7,889	-0.01%
2020/08/19	0	0.00	3	8.12	8.10	-3	7,487	-0.04%
2020/08/18	6	8.07	0	0.00	8.11	6	7,395	0.08%
2020/08/17	12	8.14	2	8.13	8.15	10	7,234	0.14%
2020/08/13	6	7.85	0	0.00	7.77	6	6,556	0.09%
2020/08/12	15	8.08	5	8.06	8.01	10	6,386	0.16%
2020/08/11	0	0.00	10	8.01	8.00	-10	6,152	-0.16%
2020/08/07	0	0.00	20	7.82	7.75	-20	5,832	-0.34%
2020/08/05	0	0.00	7	7.69	7.70	-7	5,722	-0.12%
2020/07/24	4	7.69	4	7.72	7.57	0	5,689	0.00%
2020/07/23	2	7.67	52.3	7.65	7.73	-50.3	5,572	-0.90%
2020/07/22	0	0.00	50	7.53	7.52	-50	5,354	-0.93%
2020/07/17	158	7.54	36	7.51	7.39	122	5,250	2.32%	大買/鉅額交易
2020/07/16	0	0.00	1	7.21	7.25	-1	4,937	-0.02%
2020/07/10	10	7.30	0	0.00	7.23	10	4,793	0.21%
2020/07/09	10	7.30	0	0.00	7.27	10	4,711	0.21%
2020/07/06	0.3	7.08	0	0.00	7.17	0.3	4,927	0.01%
2020/06/29	0	0.00	10	7.03	7.00	-10	5,223	-0.19%
2020/06/24	10	7.08	0	0.00	7.08	10	5,252	0.19%
2020/06/23	0	0.00	20	7.12	7.11	-20	5,303	-0.38%
2020/06/17	0	0.00	10	7.05	7.08	-10	5,608	-0.18%
2020/06/16	20	6.98	28	6.94	7.02	-8	5,670	-0.14%
2020/06/15	8	6.84	8	6.88	6.85	0	5,817	0.00%
2020/06/12	32	6.81	26	6.85	6.87	6	5,879	0.10%
2020/06/11	22	7.02	10	7.18	6.96	12	5,947	0.20%
2020/06/10	7	7.14	98	7.18	7.14	-91	6,000	-1.52%
2020/06/09	2	7.07	0	0.00	7.08	2	6,217	0.03%
2020/06/08	123	7.11	43	7.15	7.12	80	6,344	1.26%	大買/
2020/06/05	20	7.05	0	0.00	7.05	20	6,283	0.32%
2020/06/03	0	0.00	6	6.94	6.97	-6	6,333	-0.09%
2020/06/01	6	6.86	20	6.84	6.83	-14	6,223	-0.22%
2020/05/29	20	6.76	0	0.00	6.76	20	5,908	0.34%
2020/05/28	0	0.00	34	6.81	6.74	-34	5,929	-0.57%
2020/05/27	4	6.76	4	6.80	6.76	0	5,957	0.00%
2020/05/26	34	6.75	0	0.00	6.76	34	5,980	0.57%
2020/05/18	0	0.00	4	6.74	6.75	-4	5,956	-0.07%
2020/05/15	3	6.73	2	6.74	6.74	1	5,955	0.02%
2020/05/14	2	6.78	0	0.00	6.78	2	5,935	0.03%
2020/05/13	10	6.85	0	0.00	6.87	10	5,914	0.17%
2020/05/07	0	0.00	16	6.88	6.90	-16	5,877	-0.27%
2020/05/06	6	6.83	0	0.00	6.83	6	5,876	0.10%
2020/04/30	0	0.00	10	7.12	7.12	-10	5,819	-0.17%
2020/04/27	10	6.83	0	0.00	6.83	10	5,776	0.17%
2020/04/22	0	0.00	8	6.40	6.58	-8	5,635	-0.14%
2020/04/21	8	6.56	0	0.00	6.42	8	5,594	0.14%
2020/04/20	0	0.00	8	6.81	6.77	-8	5,570	-0.14%
2020/04/17	8	6.88	0	0.00	6.79	8	5,616	0.14%
2020/04/15	2	6.89	0	0.00	6.84	2	5,639	0.04%
2020/04/14	0	0.00	8	6.83	6.83	-8	5,629	-0.14%
2020/04/13	0	0.00	24	6.81	6.75	-24	5,567	-0.43%
2020/04/09	58	6.21	76	6.24	6.38	-18	5,416	-0.33%
2020/03/31	0	0.00	19	5.84	5.85	-19	5,206	-0.36%
2020/03/27	0	0.00	21	5.77	5.67	-21	5,126	-0.41%
2020/03/26	0	0.00	21	5.54	5.68	-21	5,054	-0.42%
2020/03/25	30	5.57	9	5.63	5.56	21	5,031	0.42%
2020/03/20	20	5.25	3	5.25	5.28	17	4,751	0.36%
2020/03/18	23	5.64	90	5.65	5.55	-67	4,495	-1.49%
2020/03/17	12	5.45	122	5.60	5.65	-110	4,436	-2.48%	大賣/鉅額交易
2020/03/16	30	5.86	0	0.00	5.74	30	4,318	0.69%
2020/03/13	43	5.86	37	6.05	6.04	6	4,255	0.14%
2020/03/12	10	6.47	27	6.65	6.47	-17	3,951	-0.43%
2020/03/11	20	6.97	2	7.04	6.95	18	3,824	0.47%
2020/03/10	4	6.94	18	6.96	6.98	-14	3,811	-0.37%
2020/03/09	29	7.05	15	7.17	7.00	14	3,823	0.37%
2020/03/06	30	7.17	10	7.24	7.16	20	3,764	0.53%
2020/03/05	4	7.23	4	7.27	7.23	0	3,774	0.00%
2020/03/04	2	7.20	2	7.26	7.21	0	3,788	0.00%
2020/03/03	10	7.19	16	7.25	7.24	-6	3,782	-0.16%
2020/03/02	0	0.00	10	7.16	7.13	-10	3,735	-0.27%
2020/02/27	0	0.00	8	7.13	7.09	-8	3,693	-0.22%
2020/02/25	8	7.11	0	0.00	7.14	8	3,659	0.22%
2020/02/24	8	7.21	4	7.22	7.20	4	3,616	0.11%
2020/02/21	4	7.27	0	0.00	7.27	4	3,622	0.11%
2020/02/20	6	7.30	15	7.31	7.30	-9	3,647	-0.25%
2020/02/19	3	7.28	4	7.30	7.28	-1	3,672	-0.03%
2020/02/18	6	7.23	0	0.00	7.23	6	3,685	0.16%
2020/02/17	4	7.27	0	0.00	7.27	4	3,843	0.10%
2020/02/14	2	7.30	4	7.36	7.32	-2	3,872	-0.05%
2020/02/13	14	7.32	16	7.39	7.32	-2	4,175	-0.05%
2020/02/12	6	7.30	21	7.33	7.33	-15	4,221	-0.36%
2020/02/11	3	7.27	10	7.28	7.29	-7	4,272	-0.16%
2020/02/10	4	7.18	0	0.00	7.18	4	4,270	0.09%
2020/02/07	18	7.25	6	7.23	7.24	12	4,315	0.28%
2020/02/06	0	0.00	8	7.36	7.37	-8	4,348	-0.18%
2020/02/05	71	7.23	5	7.30	7.26	66	4,453	1.48%
2020/02/04	16	7.22	10	7.25	7.25	6	4,452	0.13%
2020/02/03	8	7.12	4	7.17	7.18	4	4,517	0.09%
2020/01/31	0	0.00	38	7.34	7.36	-38	4,556	-0.83%
2020/01/30	10	7.30	3	7.28	7.24	7	4,588	0.15%
2020/01/20	0	0.00	2	7.77	7.75	-2	4,544	-0.04%
2020/01/16	2	7.70	2	7.72	7.70	0	4,729	0.00%
2020/01/15	4	7.70	0.2	7.70	7.72	3.9	4,962	0.08%
2020/01/14	19	7.73	2	7.82	7.71	17	5,150	0.33%
2020/01/13	0	0.00	28	7.78	7.80	-28	5,487	-0.51%
2020/01/10	0	0.00	42	7.67	7.71	-42	5,662	-0.74%
2020/01/09	0	0.00	16	7.55	7.58	-16	5,929	-0.27%
2020/01/08	16	7.48	0	0.00	7.42	16	6,170	0.26%
2020/01/07	18	7.58	70	7.58	7.56	-52	6,276	-0.83%
2020/01/06	24	7.66	0	0.00	7.62	24	6,445	0.37%
2020/01/03	32	7.75	0	0.00	7.74	32	6,450	0.50%
2019/12/31	16	7.78	0	0.00	7.78	16	6,524	0.25%
2019/12/30	2	7.82	2	7.88	7.82	0	6,548	0.00%
2019/12/27	0	0.00	26	7.87	7.88	-26	6,530	-0.40%
2019/12/26	35	7.80	6	7.90	7.80	29	6,496	0.45%
2019/12/25	6	7.83	14	7.87	7.85	-8	6,381	-0.13%
2019/12/24	11	7.87	25	7.90	7.86	-14	6,464	-0.22%
2019/12/23	6	7.83	0	0.00	7.82	6	6,836	0.09%
2019/12/20	80	7.88	0	0.00	7.85	80	6,906	1.16%
2019/12/19	23	7.93	4	7.97	7.93	19	6,953	0.27%
2019/12/18	4	7.89	0	0.00	7.93	4	7,066	0.06%
2019/12/17	0	0.00	12	7.92	7.93	-12	7,141	-0.17%
2019/12/16	0	0.00	12	7.91	7.88	-12	7,097	-0.17%
2019/12/13	14	7.84	0	0.00	7.84	14	7,069	0.20%
2019/12/12	2	7.85	2	7.92	7.89	0	7,062	0.00%
2019/12/11	8	7.86	28	7.90	7.86	-20	7,069	-0.28%
2019/12/10	20	7.86	102	7.87	7.86	-82	7,095	-1.16%	大賣/
2019/12/09	0	0.00	20	7.83	7.83	-20	7,181	-0.28%
2019/12/06	3	7.78	29	7.80	7.79	-26	7,243	-0.36%
2019/12/05	2	7.71	6	7.74	7.74	-4	7,338	-0.05%
2019/12/04	34	7.70	0	0.00	7.71	34	7,360	0.46%
2019/12/03	96	7.76	0	0.00	7.75	96	7,381	1.30%
2019/12/02	32	7.81	22	7.86	7.79	10	7,366	0.14%
2019/11/29	4	7.81	0	0.00	7.82	4	7,393	0.05%
2019/11/28	8	7.84	2	7.88	7.84	6	7,404	0.08%
2019/11/27	0	0.00	5	7.85	7.85	-5	7,460	-0.07%
2019/11/26	10	7.84	0	0.00	7.87	10	7,466	0.13%
2019/11/22	2	7.78	2	7.83	7.78	0	7,534	0.00%
2019/11/21	2	7.76	0	0.00	7.77	2	7,518	0.03%
2019/11/15	0	0.00	4	7.85	7.82	-4	7,458	-0.05%
2019/11/14	24	7.83	20	7.84	7.81	4	7,480	0.05%
2019/11/13	2	7.85	38	7.93	7.93	-36	7,334	-0.49%
2019/11/12	36	7.97	38.6	7.94	7.90	-2.6	7,328	-0.04%
2019/11/11	34	7.92	6	7.96	7.85	28	7,017	0.40%
2019/11/08	8	8.02	15	8.02	8.01	-7	6,935	-0.10%
2019/11/06	0	0.00	40	8.07	8.09	-40	6,830	-0.59%
2019/11/05	0	0.00	2	8.13	8.14	-2	6,779	-0.03%
2019/11/04	2	8.12	10	8.21	8.12	-8	6,762	-0.12%
2019/10/30	100	8.32	90	8.26	8.26	10	6,817	0.15%
2019/10/29	0	0.00	3	8.18	8.18	-3	6,717	-0.04%
2019/10/25	0	0.00	7	8.28	8.26	-7	6,618	-0.11%
2019/10/23	5	8.40	20	8.35	8.35	-15	6,464	-0.23%
2019/10/22	5	8.39	0	0.00	8.30	5	6,240	0.08%
2019/10/21	2	8.33	2	8.39	8.39	0	6,043	0.00%
2019/10/18	0	0.00	3	8.25	8.11	-3	5,680	-0.05%
2019/10/16	15	8.05	4	8.03	8.00	11	5,140	0.21%
2019/10/02	0	0.00	8	7.79	7.75	-8	4,330	-0.18%
2019/09/27	8	7.76	4	7.80	7.76	4	4,278	0.09%
2019/09/26	4	7.85	10	7.86	7.85	-6	4,203	-0.14%
2019/09/23	4	8.07	0	0.00	8.08	4	3,883	0.10%
2019/09/20	0	0.00	4	7.96	7.98	-4	3,788	-0.11%
2019/09/18	4	7.88	0	0.00	7.88	4	3,738	0.11%
2019/09/16	10	7.99	0	0.00	7.91	10	3,807	0.26%
2019/09/10	0	0.00	6	7.79	7.81	-6	3,703	-0.16%
2019/09/09	16	7.74	6	7.80	7.74	10	3,659	0.27%
2019/09/06	6	7.70	0	0.00	7.70	6	3,593	0.17%
2019/09/05	0	0.00	4	7.67	7.76	-4	3,643	-0.11%
2019/09/04	0	0.00	8	7.64	7.64	-8	3,612	-0.22%
2019/09/03	12	7.57	0	0.00	7.60	12	3,896	0.31%
2019/09/02	0	0.00	16	7.57	7.63	-16	3,917	-0.41%
2019/08/30	0	0.00	14	7.54	7.54	-14	3,951	-0.35%
2019/08/29	8	7.47	4	7.55	7.47	4	3,961	0.10%
2019/08/28	2	7.52	84	7.51	7.52	-82	4,102	-2.00%
2019/08/27	12	7.38	4	7.47	7.35	8	4,141	0.19%
2019/08/26	0	0.00	6	7.47	7.41	-6	4,215	-0.14%
2019/08/22	0	0.00	6	7.50	7.46	-6	4,484	-0.13%
2019/08/21	4	7.44	3	7.44	7.44	1	4,870	0.02%
2019/08/20	10	7.47	6	7.52	7.47	4	5,190	0.08%
2019/08/19	5	7.45	12	7.49	7.52	-7	5,354	-0.13%
2019/08/16	0	0.00	12	7.38	7.39	-12	5,558	-0.22%
2019/08/15	0	0.00	8	7.37	7.34	-8	5,860	-0.14%
2019/08/14	0	0.00	16	7.46	7.46	-16	5,964	-0.27%
2019/08/12	0	0.00	6	7.50	7.47	-6	6,514	-0.09%
2019/08/08	0	0.00	22	7.44	7.46	-22	6,981	-0.32%
2019/08/07	10	7.31	20	7.38	7.35	-10	7,187	-0.14%
2019/08/06	4	7.20	4	7.28	7.31	0	7,336	0.00%
2019/08/05	38	7.35	0	0.00	7.28	38	7,347	0.52%
2019/08/02	12	7.53	0	0.00	7.50	12	7,226	0.17%
2019/08/01	6	7.62	0	0.00	7.61	6	7,314	0.08%
2019/07/31	5	7.67	0	0.00	7.70	5	7,304	0.07%
2019/07/30	2	7.69	0	0.00	7.69	2	7,306	0.03%
2019/07/26	5	7.70	0	0.00	7.70	5	7,331	0.07%
2019/07/24	4	7.72	0	0.00	7.73	4	7,310	0.05%
2019/07/23	0	0.00	10	7.75	7.74	-10	7,306	-0.14%
2019/07/22	5	7.73	0	0.00	7.73	5	7,309	0.07%
2019/07/19	9	7.74	0	0.00	7.75	9	7,282	0.12%
2019/07/18	6	7.75	12	7.82	7.75	-6	7,333	-0.08%
2019/07/17	0	0.00	4	7.78	7.75	-4	7,450	-0.05%
2019/07/16	4	7.74	0	0.00	7.74	4	7,439	0.05%
2019/07/12	0	0.00	2	7.81	7.79	-2	7,452	-0.03%
2019/07/11	12	7.74	0	0.00	7.75	12	7,464	0.16%
2019/07/10	2	7.75	10	7.76	7.76	-8	7,477	-0.11%
2019/07/09	6	7.76	0	0.00	7.75	6	7,459	0.08%
2019/07/08	8	7.78	6	7.83	7.78	2	7,481	0.03%
2019/07/05	2	7.81	2	7.83	7.80	0	7,524	0.00%
2019/07/04	0	0.00	15	7.83	7.82	-15	7,547	-0.20%
2019/07/03	2	7.77	16	7.81	7.81	-14	7,622	-0.18%
2019/07/02	4	7.76	0	0.00	7.75	4	7,707	0.05%
2019/07/01	24	7.73	10	7.75	7.74	14	7,880	0.18%
2019/06/28	26	7.77	1	7.77	7.77	25	7,823	0.32%
2019/06/27	14	7.86	0	0.00	7.85	14	8,061	0.17%
2019/06/26	0	0.00	4	7.89	7.90	-4	8,138	-0.05%
2019/06/25	4	7.84	2	7.89	7.83	2	8,422	0.02%
2019/06/24	10	7.87	0	0.00	7.86	10	8,457	0.12%
2019/06/21	0	0.00	12	7.94	7.93	-12	8,445	-0.14%
2019/06/20	8	7.90	10	7.94	7.95	-2	8,447	-0.02%
2019/06/19	0	0.00	2	7.89	7.90	-2	8,452	-0.02%
2019/06/18	16	7.85	0	0.00	7.82	16	8,680	0.18%
2019/06/17	1	7.92	0	0.00	7.93	1	8,662	0.01%
2019/06/14	0	0.00	4	7.96	7.91	-4	8,659	-0.05%
2019/06/13	7	7.91	0	0.00	7.89	7	8,638	0.08%
2019/06/12	7	7.98	0	0.00	7.98	7	8,672	0.08%
2019/06/11	21	8.14	0	0.00	8.03	21	8,608	0.24%
2019/06/10	3	8.29	5	8.33	8.31	-2	8,342	-0.02%
2019/06/06	14	8.31	4	8.31	8.32	10	8,348	0.12%
2019/06/05	5	8.39	3	8.33	8.33	2	8,332	0.02%
2019/06/03	9	8.42	105	8.45	8.45	-96	8,225	-1.17%	大賣/
2019/05/31	3	8.43	0	0.00	8.39	3	8,181	0.04%
2019/05/30	8	8.43	3	8.39	8.41	5	8,132	0.06%
2019/05/29	5	8.37	3	8.38	8.37	2	8,110	0.02%
2019/05/28	12	8.54	22	8.59	8.32	-10	8,080	-0.12%
2019/05/27	6	8.49	4	8.53	8.53	2	7,814	0.03%
2019/05/24	107	8.40	0	0.00	8.42	107	7,577	1.41%	大買/鉅額交易
2019/05/22	5	8.30	26	8.28	8.31	-21	7,281	-0.29%
2019/05/20	0	0.00	2	8.19	8.21	-2	7,286	-0.03%
2019/05/17	0	0.00	3	8.19	8.08	-3	7,178	-0.04%
2019/05/16	5	8.01	5	8.15	8.11	0	6,870	0.00%
2019/05/15	5	7.98	0	0.00	7.90	5	6,430	0.08%
2019/05/07	0	0.00	6	7.77	7.79	-6	6,036	-0.10%
2019/05/06	6	7.71	0	0.00	7.73	6	6,037	0.10%
2019/04/29	2	7.79	2	7.79	7.78	0	6,062	0.00%
2019/04/26	10	7.78	2	7.83	7.78	8	6,123	0.13%
2019/04/24	2	7.82	0	0.00	7.82	2	6,492	0.03%
2019/04/23	0	0.00	17	7.84	7.90	-17	6,436	-0.26%
2019/04/22	4	7.74	6	7.78	7.75	-2	6,329	-0.03%
2019/04/19	5	7.71	3	7.77	7.71	2	6,337	0.03%
2019/04/18	13	7.72	0	0.00	7.71	13	6,431	0.20%
2019/04/17	0	0.00	18	7.81	7.83	-18	6,925	-0.26%
2019/04/16	3	7.75	0	0.00	7.75	3	6,895	0.04%
2019/04/12	8	7.79	0	0.00	7.78	8	6,931	0.12%
2019/04/08	0	0.00	15	7.84	7.79	-15	6,865	-0.22%
2019/04/03	3	7.69	4	7.76	7.69	-1	6,798	-0.01%
2019/04/02	2	7.65	5	7.73	7.65	-3	6,776	-0.04%
2019/04/01	14	7.75	0	0.00	7.69	14	6,715	0.21%
2019/03/28	30	8.19	20	8.15	8.10	10	6,262	0.16%
2019/03/22	3	8.06	0	0.00	8.04	3	6,086	0.05%
2019/03/21	20	8.09	5	8.10	8.10	15	6,148	0.24%
2019/03/15	0	0.00	5	8.03	8.02	-5	7,059	-0.07%
2019/03/11	0	0.00	1	8.02	7.99	-1	7,633	-0.01%
2019/03/07	20	7.96	0	0.00	7.89	20	7,872	0.25%
2019/03/06	0	0.00	5	8.00	7.99	-5	7,971	-0.06%
2019/03/05	0	0.00	2	7.99	7.92	-2	8,223	-0.02%
2019/03/04	2	7.87	0	0.00	7.87	2	8,304	0.02%
2019/02/26	0	0.00	5	7.88	7.93	-5	8,401	-0.06%
2019/02/19	16	7.72	16	7.66	7.60	0	8,298	0.00%
2019/02/18	0	0.00	10	7.46	7.47	-10	7,979	-0.13%
2019/01/28	0	0.00	1	7.28	7.26	-1	7,867	-0.01%
2019/01/14	0	0.00	50	7.09	7.08	-50	8,659	-0.58%
2019/01/11	1	7.23	0	0.00	7.18	1	8,787	0.01%
2019/01/09	25	7.30	11	7.24	7.24	14	8,862	0.16%
2019/01/08	4	7.15	0	0.00	7.13	4	8,414	0.05%
2019/01/07	2	7.16	0	0.00	7.16	2	8,585	0.02%
2019/01/02	0	0.00	110	7.11	7.05	-110	9,174	-1.20%	大賣/鉅額交易
2018/12/28	0	0.00	20	7.13	7.12	-20	9,260	-0.22%
2018/12/27	0	0.00	4	7.14	7.09	-4	9,562	-0.04%
2018/12/26	26	7.03	2	7.07	7.00	24	9,712	0.25%
2018/12/25	108	7.08	4	7.03	7.02	104	9,900	1.05%	大買/鉅額交易
2018/12/24	20	7.25	6	7.25	7.26	14	9,855	0.14%
2018/12/22	12	7.19	0	0.00	7.20	12	10,112	0.12%
2018/12/21	3	7.17	53	7.17	7.20	-50	10,276	-0.49%
2018/12/20	34	7.18	10	7.30	7.16	24	10,547	0.23%
2018/12/19	0	0.00	36	7.32	7.31	-36	11,316	-0.32%
2018/12/18	22	7.33	0	0.00	7.25	22	11,362	0.19%
2018/12/17	26	7.49	2	7.53	7.45	24	11,321	0.21%
2018/12/14	19	7.51	27	7.50	7.50	-8	11,320	-0.07%
2018/12/13	76	7.63	42	7.63	7.52	34	11,287	0.30%
2018/12/12	26	8.25	0	0.00	8.12	26	10,605	0.25%
2018/12/11	25	8.25	18	8.24	8.29	7	10,664	0.07%
2018/12/10	13	8.16	31	8.16	8.13	-18	10,553	-0.17%
2018/12/07	8	8.21	24	8.17	8.29	-16	10,391	-0.15%
2018/12/06	20	8.00	8	8.09	7.99	12	10,188	0.12%
2018/12/05	12	8.08	10	8.15	8.14	2	10,013	0.02%
2018/12/04	4	8.19	38	8.12	8.20	-34	9,988	-0.34%
2018/12/03	0	0.00	14	8.03	8.04	-14	9,836	-0.14%
2018/11/30	8	7.81	28	7.82	7.86	-20	9,691	-0.21%
2018/11/29	24	7.68	37	7.74	7.70	-13	9,638	-0.13%
2018/11/28	18	7.65	42	7.66	7.70	-24	9,597	-0.25%
2018/11/27	25	7.47	17	7.54	7.51	8	9,622	0.08%
2018/11/26	17	7.48	46	7.51	7.55	-29	9,548	-0.30%
2018/11/23	2	7.21	22	7.26	7.26	-20	9,359	-0.21%
2018/11/22	19	7.31	5	7.44	7.25	14	9,483	0.15%
2018/11/21	8	7.33	38	7.30	7.40	-30	9,407	-0.32%
2018/11/20	10	7.20	42	7.20	7.23	-32	9,322	-0.34%
2018/11/19	20	7.15	2	7.20	7.19	18	9,304	0.19%
2018/11/16	40	7.16	39	7.15	7.15	1	9,350	0.01%
2018/11/15	3	7.05	2	7.10	7.10	1	9,423	0.01%
2018/11/14	0	0.00	8	7.07	7.03	-8	9,405	-0.09%
2018/11/13	4	6.95	6	7.02	7.03	-2	9,418	-0.02%
2018/11/09	4	7.06	6	7.13	7.09	-2	9,496	-0.02%
2018/11/08	18	7.12	0	0.00	7.10	18	9,583	0.19%
2018/11/07	0	0.00	10	7.12	7.09	-10	9,581	-0.10%
2018/11/06	10	7.05	10	7.12	7.07	0	9,747	0.00%
2018/11/05	50	7.07	4	7.15	7.05	46	9,748	0.47%
2018/11/02	0	0.00	66	7.18	7.21	-66	9,652	-0.68%
2018/11/01	10	7.03	8	7.05	7.03	2	9,665	0.02%
2018/10/31	0	0.00	18	6.95	7.01	-18	9,652	-0.19%
2018/10/30	12	6.85	2	6.95	6.85	10	9,583	0.10%
2018/10/29	70	6.98	22	6.97	6.93	48	9,551	0.50%
2018/10/26	6	6.77	6	6.87	6.82	0	9,147	0.00%
2018/10/25	24	6.84	7	6.92	6.80	17	9,128	0.19%
2018/10/24	4	7.10	0	0.00	7.10	4	8,960	0.04%
2018/10/23	8	7.20	0	0.00	7.16	8	8,916	0.09%
2018/10/22	5	7.32	8	7.35	7.32	-3	8,915	-0.03%
2018/10/19	30	7.17	24	7.22	7.20	6	8,902	0.07%
2018/10/18	17	7.37	2	7.39	7.36	15	8,767	0.17%
2018/10/17	6	7.50	4	7.63	7.47	2	8,701	0.02%
2018/10/16	45	7.53	0	0.00	7.54	45	8,711	0.52%
2018/10/15	12	7.66	0	0.00	7.66	12	8,824	0.14%
2018/10/12	2	7.68	16	7.63	7.68	-14	9,007	-0.16%
2018/10/11	98	7.65	16	7.63	7.48	82	9,183	0.89%
2018/10/09	28	8.11	0	0.00	8.10	28	9,074	0.31%
2018/10/08	17	8.21	24	8.28	8.21	-7	8,964	-0.08%
2018/10/05	46	8.26	8	8.33	8.19	38	9,038	0.42%
2018/10/04	6	8.46	0	0.00	8.46	6	8,728	0.07%
2018/10/03	2	8.56	6	8.56	8.58	-4	8,530	-0.05%
2018/10/02	2	8.45	10	8.50	8.47	-8	8,335	-0.10%
2018/10/01	14	8.52	28	8.56	8.51	-14	8,256	-0.17%
2018/09/28	18	8.42	1	8.48	8.40	17	8,133	0.21%
2018/09/27	32	8.52	10	8.58	8.50	22	8,016	0.27%
2018/09/26	67	8.60	49.6	8.59	8.64	17.4	7,748	0.22%
2018/09/25	4	8.30	24	8.30	8.30	-20	7,072	-0.28%
2018/09/21	5	8.19	2	8.24	8.18	3	7,023	0.04%
2018/09/20	28	8.21	0	0.00	8.19	28	6,973	0.40%
2018/09/19	6	8.20	2	8.27	8.21	4	7,076	0.06%
2018/09/18	12	8.21	2	8.32	8.21	10	7,072	0.14%
2018/09/17	11	8.26	41	8.27	8.25	-30	7,087	-0.42%
2018/09/13	2	8.10	18	8.13	8.10	-16	6,992	-0.23%
2018/09/12	4	8.04	0	0.00	8.05	4	7,220	0.06%
2018/09/11	0	0.00	18	8.09	8.11	-18	7,327	-0.25%
2018/09/10	25	8.02	22	8.05	8.00	3	7,428	0.04%
2018/09/07	49	8.13	69	8.20	8.13	-20	7,424	-0.27%
2018/09/06	2	8.18	0	0.00	8.18	2	7,644	0.03%
2018/09/05	29	8.27	4	8.24	8.23	25	7,897	0.32%
2018/09/04	7	8.37	0	0.00	8.38	7	8,059	0.09%
2018/09/03	21	8.33	51	8.41	8.41	-30	8,329	-0.36%
2018/08/31	62	8.26	0	0.00	8.26	62	9,466	0.65%
2018/08/30	5.6	8.27	8	8.32	8.28	-2.4	10,720	-0.02%
2018/08/29	33	8.27	7	8.26	8.25	26	10,681	0.24%
2018/08/28	4	8.20	2	8.24	8.17	2	10,558	0.02%
2018/08/27	2	8.15	4	8.19	8.15	-2	10,554	-0.02%
2018/08/24	12	8.13	2	8.17	8.13	10	10,553	0.09%
2018/08/23	4	8.20	38	8.20	8.20	-34	10,594	-0.32%
2018/08/22	42	8.13	31	8.11	8.13	11	10,833	0.10%
2018/08/21	0	0.00	10	8.01	8.02	-10	10,748	-0.09%
2018/08/20	10	7.96	10	8.02	7.96	0	10,771	0.00%
2018/08/17	10	7.95	24	8.00	7.95	-14	10,898	-0.13%
2018/08/16	12	7.84	16	7.93	7.90	-4	10,867	-0.04%
2018/08/15	23	7.92	4	7.96	7.89	19	10,872	0.17%
2018/08/14	8	8.02	16	8.08	8.02	-8	10,793	-0.07%
2018/08/13	38	8.03	8	8.06	8.00	30	10,827	0.28%
2018/08/10	20	8.16	9	8.18	8.16	11	10,844	0.10%
2018/08/09	10	8.15	2	8.16	8.14	8	10,956	0.07%
2018/08/08	8	8.17	18	8.23	8.17	-10	11,197	-0.09%
2018/08/07	0	0.00	12	8.16	8.14	-12	11,223	-0.11%
2018/08/03	0	0.00	10	8.11	8.09	-10	11,213	-0.09%
2018/08/02	42	8.14	0	0.00	8.08	42	11,255	0.37%
2018/08/01	2	8.20	8	8.24	8.20	-6	11,162	-0.05%
2018/07/31	2	8.14	8	8.20	8.16	-6	11,110	-0.05%
2018/07/30	8	8.16	0	0.00	8.16	8	11,090	0.07%
2018/07/27	9	8.26	15	8.27	8.22	-6	11,054	-0.05%
2018/07/26	20	8.15	2	8.23	8.20	18	10,997	0.16%
2018/07/25	8	8.16	8	8.23	8.16	0	10,983	0.00%
2018/07/24	0	0.00	2	8.23	8.17	-2	10,971	-0.02%
2018/07/23	12	8.18	24	8.19	8.18	-12	10,944	-0.11%
2018/07/20	43	8.18	6	8.34	8.12	37	10,870	0.34%
2018/07/19	47	8.25	130	8.36	8.27	-83	10,687	-0.78%	大賣/
2018/07/18	42	8.20	72	8.30	8.22	-30	10,370	-0.29%
2018/07/17	32	8.11	22	8.24	8.05	10	10,052	0.10%
2018/07/16	10	8.10	7	8.15	8.07	3	9,855	0.03%
2018/07/13	8	8.15	42	8.15	8.15	-34	9,819	-0.35%
2018/07/12	0	0.00	16	7.92	7.93	-16	9,703	-0.16%
2018/07/11	18	7.87	0	0.00	7.87	18	9,810	0.18%
2018/07/10	2	7.97	18	8.00	7.97	-16	9,881	-0.16%
2018/07/09	0	0.00	14	7.88	7.90	-14	9,918	-0.14%
2018/07/06	45	7.86	28	7.82	7.80	17	9,904	0.17%
2018/07/05	28	7.98	12	8.09	7.94	16	9,806	0.16%
2018/07/04	20	8.05	8	8.06	8.06	12	9,853	0.12%
2018/07/03	54	8.12	12	8.28	8.05	42	9,980	0.42%
2018/07/02	44	8.33	12	8.49	8.25	32	9,946	0.32%
2018/06/29	0	0.00	2	8.44	8.44	-2	10,225	-0.02%
2018/06/28	45	8.41	44	8.47	8.39	1	10,246	0.01%
2018/06/27	26	8.37	30	8.45	8.37	-4	10,252	-0.04%
2018/06/26	38	8.24	38	8.31	8.36	0	10,328	0.00%
2018/06/25	30	8.36	24	8.44	8.35	6	10,326	0.06%
2018/06/22	28	8.41	10	8.46	8.40	18	10,589	0.17%
2018/06/21	28	8.62	47	8.59	8.54	-19	10,704	-0.18%
2018/06/20	131	8.38	62	8.48	8.42	69	10,683	0.65%	大買/
2018/06/19	16	8.51	6	8.59	8.49	10	11,333	0.09%
2018/06/15	12	8.54	21	8.61	8.61	-9	11,238	-0.08%
2018/06/14	39	8.59	65	8.69	8.47	-26	11,222	-0.23%
2018/06/13	68	8.54	32	8.62	8.47	36	10,993	0.33%
2018/06/12	112	8.68	10	8.73	8.64	102	10,771	0.95%	大買/鉅額交易
2018/06/11	69	8.76	14	8.88	8.73	55	10,531	0.52%
2018/06/08	75	9.13	14	9.15	8.92	61	10,175	0.60%
2018/06/07	36	8.59	117	8.37	8.87	-81	8,713	-0.93%	大賣/
2018/06/06	0	0.00	58	8.11	8.07	-58	7,642	-0.76%
2018/06/05	4	8.01	0	0.00	8.01	4	7,577	0.05%
2018/06/01	4	8.03	0	0.00	8.03	4	7,536	0.05%
2018/05/31	20	8.17	0	0.00	8.07	20	7,507	0.27%
2018/05/30	104	8.15	0	0.00	8.16	104	7,465	1.39%	大買/鉅額交易
2018/05/25	0	0.00	10	8.10	8.09	-10	7,156	-0.14%
2018/05/24	20	8.04	0	0.00	8.04	20	7,052	0.28%
2018/05/23	0	0.00	7	8.02	8.03	-7	7,161	-0.10%
2018/05/16	25	7.97	29	8.06	8.05	-4	6,901	-0.06%
2018/05/15	4	7.86	47	7.85	7.86	-43	6,949	-0.62%
2018/05/11	38	7.66	0	0.00	7.65	38	7,123	0.53%
2018/05/10	6	7.66	11	7.70	7.66	-5	7,103	-0.07%
2018/05/09	11	7.60	0	0.00	7.60	11	7,041	0.16%
2018/05/08	8	7.57	8	7.65	7.65	0	7,082	0.00%
2018/05/07	0	0.00	14	7.65	7.61	-14	7,119	-0.20%
2018/05/04	0	0.00	12	7.61	7.56	-12	7,139	-0.17%
2018/05/03	26	7.55	0	0.00	7.54	26	7,174	0.36%
2018/05/02	0	0.00	67	7.61	7.65	-67	7,310	-0.92%
2018/04/30	0	0.00	28	7.55	7.59	-28	7,380	-0.38%
2018/04/27	0	0.00	6	7.46	7.44	-6	7,440	-0.08%
2018/04/26	58	7.47	36	7.54	7.41	22	7,619	0.29%
2018/04/25	18	7.51	0	0.00	7.55	18	7,795	0.23%
2018/04/24	35	7.57	10	7.65	7.55	25	7,887	0.32%
2018/04/23	15	7.62	33	7.69	7.69	-18	7,900	-0.23%
2018/04/20	11	7.61	0	0.00	7.60	11	7,952	0.14%
2018/04/19	0	7.63	16	7.66	7.64	-16	7,971	-0.20%
2018/04/18	6	7.56	4	7.64	7.56	2	8,082	0.02%
2018/04/17	64	7.64	0	0.00	7.56	64	8,184	0.78%
2018/04/16	7	7.76	2	7.78	7.75	5	8,480	0.06%
2018/04/13	10	7.86	3	7.83	7.83	7	8,457	0.08%
2018/04/12	1	7.90	0	0.00	7.91	1	8,519	0.01%
2018/04/10	3	7.98	0	0.00	7.85	3	8,623	0.03%
2018/04/09	10	7.92	0	0.00	7.92	10	8,635	0.12%
2018/04/03	1	8.11	0	0.00	8.10	1	8,562	0.01%
2018/04/02	30	8.23	3	8.21	8.21	27	8,524	0.32%
2018/03/30	0	0.00	6	8.13	8.00	-6	8,262	-0.07%
2018/03/29	5	8.10	5	8.02	8.02	0	8,349	0.00%
2018/03/28	3	7.85	0	0.00	7.90	3	8,798	0.03%
2018/03/27	13	8.06	55	8.19	8.04	-42	9,280	-0.45%
2018/03/26	100	7.95	50	8.06	7.98	50	9,156	0.55%
2018/03/22	104	8.03	104	7.98	8.00	0	9,121	0.00%	大買/大賣/
2018/03/20	0	0.00	14	7.53	7.54	-14	8,489	-0.16%
2018/03/19	10	7.47	0	0.00	7.48	10	8,517	0.12%
2018/03/14	2	7.63	0	0.00	7.62	2	9,029	0.02%
2018/03/13	0	0.00	1	7.53	7.58	-1	9,352	-0.01%
2018/03/12	6	7.64	46	7.66	7.55	-40	9,652	-0.41%
2018/02/23	1	7.63	0	0.00	7.63	1	13,066	0.01%
2018/02/12	1	7.37	0	0.00	7.36	1	13,358	0.01%
2018/02/06	20	7.23	0	0.00	7.10	20	12,958	0.15%
2018/02/05	20	7.55	0	0.00	7.55	20	12,829	0.16%
2018/01/26	3	7.81	0	0.00	7.81	3	12,826	0.02%
2018/01/25	10	7.98	10	7.99	7.86	0	12,795	0.00%
2018/01/22	0	0.00	0.3	7.82	7.85	-0.3	12,576	0.00%
2018/01/18	0	0.00	1	8.10	8.09	-1	12,489	-0.01%
2018/01/16	3	8.22	3	8.18	8.18	0	12,370	0.00%
2018/01/11	3	8.12	6	8.14	8.10	-3	12,525	-0.02%
2018/01/10	13	8.30	7	8.27	8.21	6	12,433	0.05%
2018/01/09	2	8.17	0	0.00	8.16	2	12,092	0.02%
2018/01/08	6	8.18	6	8.19	8.16	0	12,073	0.00%
2018/01/04	0	0.00	1	8.15	8.15	-1	11,951	-0.01%
2018/01/03	3	8.27	0	0.00	8.17	3	12,108	0.02%