中工 (2515)-永豐金-中和券商分點個股進出

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
15.35
漲跌
▼0.30
漲幅
-1.92%
成交量
26,886張
產業
上市營建類股
423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－永豐金-中和券商分點個股進出

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

永豐金-中和券商分點個股進出
永豐金-中和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
2024/05/23	57	15.38	34	15.36	15.35	23	64,418	0.04%
2024/05/22	0	0.00	1	15.70	15.65	-1	64,264	0.00%
2024/05/21	13	15.75	7	15.75	15.65	6	64,167	0.01%
2024/05/20	11	16.10	7	16.24	16.10	4	64,168	0.01%
2024/05/17	50	16.25	6	16.25	16.30	44	64,104	0.07%
2024/05/16	40	15.93	21	16.15	16.05	19	64,593	0.03%
2024/05/15	11	15.81	0	0.00	15.85	11	64,408	0.02%
2024/05/14	0	0.00	2	15.95	15.95	-2	64,151	0.00%
2024/05/13	1	16.00	1	16.05	16.05	0	63,775	0.00%
2024/05/10	2	16.20	0	0.00	16.15	2	63,456	0.00%
2024/05/09	15	16.43	13	16.27	16.10	2	63,158	0.00%
2024/05/08	7	16.15	0	0.00	16.40	7	62,503	0.01%
2024/05/07	24	16.69	37	16.64	16.50	-13	61,674	-0.02%
2024/05/06	15	17.18	3	17.05	17.20	12	60,357	0.02%
2024/05/03	5	17.56	505	17.45	17.45	-500	59,571	-0.84%	大賣/鉅額交易
2024/05/02	19	17.78	411	17.81	17.65	-392	58,370	-0.67%	大賣/鉅額交易
2024/04/30	48	18.00	51	18.19	17.70	-3	56,762	-0.01%
2024/04/29	66	18.93	53	18.91	18.70	13	54,709	0.02%
2024/04/26	23.1	17.69	38.1	17.75	18.00	-15	51,423	-0.03%
2024/04/25	120	17.86	129	17.39	17.40	-9	48,615	-0.02%	大買/大賣/
2024/04/24	0	0.00	13	17.12	16.85	-13	45,880	-0.03%
2024/04/23	44	16.71	183	17.01	16.85	-139	44,270	-0.31%	大賣/鉅額交易
2024/04/22	89	18.20	1,431	17.12	16.70	-1,342	41,457	-3.24%	大賣/鉅額交易
2024/04/19	76	16.69	74	16.67	17.45	2	35,762	0.01%
2024/04/18	40.1	16.18	55	16.59	16.80	-14.9	30,884	-0.05%
2024/04/17	310	15.22	1	15.10	15.30	309	28,301	1.09%	大買/鉅額交易
2024/04/16	209	15.22	1	15.15	15.15	208	28,186	0.74%	大買/鉅額交易
2024/04/15	103	15.85	3	16.05	15.85	100	27,466	0.36%	大買/
2024/04/12	201	16.00	2	15.93	16.00	199	27,152	0.73%	大買/鉅額交易
2024/04/11	907	15.87	2	15.75	15.90	905	27,137	3.33%	大買/鉅額交易
2024/04/10	517	16.09	103	16.09	16.00	414	26,713	1.55%	大買/大賣/鉅額交易
2024/04/09	28	16.50	57	16.26	16.60	-29	25,244	-0.11%
2024/04/08	37	16.09	23.3	16.00	16.05	13.7	24,516	0.06%
2024/04/03	53	16.01	56	15.78	15.85	-3	24,017	-0.01%
2024/04/02	62	15.50	69	15.32	15.95	-7	22,330	-0.03%
2024/04/01	1	14.35	6	14.50	14.50	-5	20,735	-0.02%
2024/03/29	1	14.00	3	13.95	14.15	-2	20,935	-0.01%
2024/03/28	25	14.51	18	14.16	14.10	7	21,398	0.03%
2024/03/27	20	13.82	214.1	14.20	14.10	-194.1	22,234	-0.87%	大賣/鉅額交易
2024/03/26	6	13.51	11	13.34	13.25	-5	23,712	-0.02%
2024/03/22	3	13.10	6	13.16	13.15	-3	27,720	-0.01%
2024/03/21	0	0.00	65	13.15	13.15	-65	27,945	-0.23%
2024/03/20	6	12.94	0	0.00	12.90	6	28,800	0.02%
2024/03/19	27	13.18	22	13.25	13.00	5	29,893	0.02%
2024/03/18	5	12.58	11	13.02	13.00	-6	30,791	-0.02%
2024/03/15	7	12.31	0	0.00	12.35	7	30,495	0.02%
2024/03/14	3	12.40	2.1	12.40	12.40	0.9	30,438	0.00%
2024/03/13	5	12.48	0	0.00	12.45	5	30,265	0.02%
2024/03/11	2	12.60	0	0.00	12.65	2	30,251	0.01%
2024/03/08	17	12.72	0	0.00	12.65	17	30,362	0.06%
2024/03/07	9	12.85	12	13.04	12.85	-3	30,125	-0.01%
2024/03/06	8	12.93	28	12.84	12.80	-20	29,285	-0.07%
2024/03/05	3	12.20	0	0.00	12.35	3	28,783	0.01%
2024/03/04	4	12.25	1	12.30	12.25	3	28,766	0.01%
2024/03/01	3	12.15	3	12.32	12.30	0	28,842	0.00%
2024/02/29	3	12.15	0	0.00	12.20	3	28,864	0.01%
2024/02/27	14	12.15	1	12.25	12.20	13	28,906	0.04%
2024/02/26	3	12.10	0	0.00	12.10	3	28,985	0.01%
2024/02/23	16	12.22	11	12.15	12.15	5	29,023	0.02%
2024/02/22	24	12.39	0	0.00	12.35	24	28,860	0.08%
2024/02/21	6	12.53	0	0.00	12.45	6	28,754	0.02%
2024/02/20	5	12.50	5	12.70	12.65	0	28,512	0.00%
2024/02/19	43	11.93	4	12.08	12.35	39	28,234	0.14%
2024/02/16	8	12.68	0	0.00	12.65	8	27,363	0.03%
2024/02/05	24	12.35	1	12.30	12.35	23	26,921	0.09%
2024/02/02	20	12.28	1	12.40	12.40	19	26,960	0.07%
2024/02/01	17	12.35	0	0.00	12.35	17	27,142	0.06%
2024/01/31	4	12.33	2	12.35	12.30	2	27,368	0.01%
2024/01/30	7	12.41	0	0.00	12.40	7	28,043	0.02%
2024/01/29	3	12.50	4	12.50	12.50	-1	28,175	0.00%
2024/01/26	20	12.40	3	12.40	12.35	17	28,186	0.06%
2024/01/25	8.1	12.41	0	0.00	12.35	8.1	28,249	0.03%
2024/01/24	5	12.51	1	12.50	12.50	4	28,289	0.01%
2024/01/23	1	12.70	1	12.60	12.60	0	28,540	0.00%
2024/01/22	6	12.51	0.5	12.50	12.55	5.5	28,702	0.02%
2024/01/19	11	12.39	4	12.50	12.55	7	28,705	0.02%
2024/01/18	0	0.00	2.6	12.50	12.40	-2.6	28,909	-0.01%
2024/01/17	4.6	12.36	2	12.30	12.35	2.6	29,536	0.01%
2024/01/16	14	12.62	0	0.00	12.55	14	29,497	0.05%
2024/01/15	7	12.79	2	12.90	12.90	5	29,638	0.02%
2024/01/12	18	12.92	10	13.18	12.85	8	29,921	0.03%
2024/01/11	5.1	12.97	0	0.00	12.95	5.1	30,023	0.02%
2024/01/10	31	13.06	1.5	13.03	13.00	29.5	30,465	0.10%
2024/01/09	19.1	13.34	3	13.32	13.30	16.1	31,549	0.05%
2024/01/08	4	13.45	12	13.55	13.50	-8	33,909	-0.02%
2024/01/05	31	13.43	15	13.48	13.45	16	34,337	0.05%
2024/01/04	12	13.20	25	13.20	13.25	-13	33,995	-0.04%
2024/01/03	27	13.33	0	0.00	13.35	27	33,950	0.08%
2024/01/02	55	13.60	9.1	13.52	13.50	45.9	33,608	0.14%
2023/12/29	20	13.46	7	13.34	13.30	13	33,103	0.04%
2023/12/28	12	13.39	0	0.00	13.30	12	32,475	0.04%
2023/12/27	12	13.38	3	13.50	13.35	9	32,331	0.03%
2023/12/26	7	13.34	4	13.38	13.30	3	31,976	0.01%
2023/12/25	3	13.50	1	13.60	13.50	2	31,396	0.01%
2023/12/22	4.1	13.88	17.1	13.92	13.65	-13	30,835	-0.04%
2023/12/21	49	13.93	284	14.03	14.25	-235	29,300	-0.80%	大賣/鉅額交易
2023/12/20	29.1	12.62	63	13.04	13.40	-33.9	26,328	-0.13%
2023/12/19	27	12.31	46.3	12.43	12.50	-19.3	23,347	-0.08%
2023/12/18	7	12.03	12	12.10	12.00	-5	21,634	-0.02%
2023/12/15	6	12.38	58	12.22	12.20	-52	21,265	-0.24%
2023/12/14	17	11.96	38	12.07	11.90	-21	20,182	-0.10%
2023/12/13	28	11.67	58	11.92	11.90	-30	18,847	-0.16%
2023/12/11	5	11.25	6	11.23	11.20	-1	17,000	-0.01%
2023/12/06	3	11.30	0	0.00	11.30	3	16,755	0.02%
2023/12/05	16	10.98	0	0.00	11.05	16	16,510	0.10%
2023/12/04	2	11.15	2	11.20	11.15	0	16,371	0.00%
2023/11/30	13	11.15	0	0.00	11.15	13	16,280	0.08%
2023/11/29	1	11.20	0	0.00	11.15	1	16,185	0.01%
2023/11/28	5	11.20	2	11.30	11.25	3	16,196	0.02%
2023/11/24	6	11.28	20	11.55	11.25	-14	15,994	-0.09%
2023/11/20	36	11.35	0	0.00	11.25	36	15,397	0.23%
2023/11/17	9	11.24	0	0.00	11.25	9	15,328	0.06%
2023/11/15	2	11.20	0	0.00	11.30	2	15,187	0.01%
2023/11/14	2	11.25	0	0.00	11.25	2	15,093	0.01%
2023/11/13	140	11.58	140	11.41	11.40	0	14,989	0.00%	大買/大賣/
2023/11/10	0	0.00	10	11.60	11.60	-10	14,931	-0.07%
2023/11/09	100	11.55	100	11.40	11.40	0	14,957	0.00%
2023/11/08	5	11.65	9	11.65	11.60	-4	14,866	-0.03%
2023/11/07	18	12.03	29	12.12	11.85	-11	14,658	-0.08%
2023/11/06	5	11.75	0.3	11.75	11.80	4.7	14,042	0.03%
2023/10/31	5	11.81	8	11.69	11.70	-3	13,695	-0.02%
2023/10/30	6	11.73	1	11.80	11.75	5	13,471	0.04%
2023/10/26	110	11.70	102	11.70	11.70	8	13,200	0.06%	大買/大賣/
2023/10/25	8	11.93	8	12.01	11.95	0	12,951	0.00%
2023/10/24	0	0.00	10	11.60	11.65	-10	12,296	-0.08%
2023/10/23	6	11.61	1	11.70	11.60	5	12,194	0.04%
2023/10/20	20	11.29	1	11.30	11.35	19	11,877	0.16%
2023/10/19	10	11.58	6.1	11.60	11.60	3.9	11,685	0.03%
2023/10/18	110	11.54	101	11.50	11.65	9	11,544	0.08%	大買/大賣/
2023/10/17	131	11.56	165.1	11.70	11.85	-34.1	11,463	-0.30%	大買/大賣/
2023/10/16	33	11.68	24.1	11.83	11.50	8.9	10,271	0.09%
2023/10/13	0	0.00	5.1	11.15	11.15	-5.1	8,274	-0.06%
2023/10/11	9	10.10	0	0.00	10.05	9	7,984	0.11%
2023/10/05	4	10.35	0	0.00	10.35	4	7,987	0.05%
2023/10/04	14	10.42	0	0.00	10.40	14	8,263	0.17%
2023/10/03	0.1	10.65	0	0.00	10.65	0.1	8,435	0.00%
2023/09/27	4	10.75	0.4	10.90	10.70	3.6	8,568	0.04%
2023/09/26	0	0.00	1	10.55	10.65	-1	8,654	-0.01%
2023/09/25	3	10.53	7.1	10.51	10.55	-4.1	8,588	-0.05%
2023/09/22	5	10.15	0	0.00	10.15	5	8,432	0.06%
2023/09/20	0.1	10.25	19	10.25	10.15	-18.9	8,516	-0.22%
2023/09/19	5	10.30	0	0.00	10.25	5	8,756	0.06%
2023/09/13	0	0.00	2	10.15	10.20	-2	9,227	-0.02%
2023/09/12	0	0.00	1	10.10	10.10	-1	9,427	-0.01%
2023/09/11	0	0.00	30	10.05	10.10	-30	9,656	-0.31%
2023/09/07	0	0.00	1	10.20	10.15	-1	10,449	-0.01%
2023/09/06	0.1	10.20	0	0.00	10.20	0.1	10,911	0.00%
2023/09/05	76	10.34	0	0.00	10.30	76	11,595	0.66%
2023/09/04	2	10.20	0	0.00	10.25	2	11,916	0.02%
2023/09/01	5	10.05	20	10.20	10.25	-15	12,849	-0.12%
2023/08/29	1	9.92	0	0.00	9.96	1	15,759	0.01%
2023/08/23	20	10.00	0	0.00	10.00	20	19,664	0.10%
2023/08/21	2	9.98	0	0.00	9.98	2	19,727	0.01%
2023/08/18	0	0.00	4	10.05	9.99	-4	19,827	-0.02%
2023/08/16	0	0.00	12	10.05	9.99	-12	20,106	-0.06%
2023/08/15	1	10.00	0	0.00	10.05	1	20,136	0.00%
2023/08/14	2	9.78	0	0.00	9.73	2	20,272	0.01%
2023/08/11	13	10.00	0	0.00	10.05	13	20,223	0.06%
2023/08/10	20	9.99	2	10.00	9.98	18	20,361	0.09%
2023/08/09	0	0.00	0.1	10.20	10.10	-0.1	20,352	0.00%
2023/08/08	16	10.25	0	0.00	10.20	16	20,371	0.08%
2023/08/07	20	10.25	0	0.00	10.25	20	20,632	0.10%
2023/08/04	1	10.25	0	0.00	10.25	1	20,669	0.00%
2023/08/02	0	0.00	0.1	10.25	10.10	-0.1	20,711	0.00%
2023/08/01	0	0.00	0.5	10.19	10.10	-0.5	20,679	0.00%
2023/07/31	0	0.00	5	10.05	10.05	-5	20,887	-0.02%
2023/07/28	0	0.00	0.1	10.05	10.00	-0.1	20,896	0.00%
2023/07/27	0	0.00	0.5	10.06	10.05	-0.5	20,931	0.00%
2023/07/25	2.1	9.90	0.1	9.95	9.90	2	21,056	0.01%
2023/07/24	0.3	9.92	0	0.00	9.92	0.3	21,084	0.00%
2023/07/21	7	10.10	0	0.00	10.10	7	21,144	0.03%
2023/07/20	3	10.55	0.3	10.65	10.40	2.7	21,338	0.01%
2023/07/19	20.2	11.14	11.2	11.15	11.10	9	21,033	0.04%
2023/07/18	6.1	11.08	0	0.00	11.05	6.1	21,439	0.03%
2023/07/17	2.1	11.35	1	11.40	11.40	1.1	21,357	0.01%
2023/07/14	0.1	11.25	0	0.00	11.25	0.1	21,842	0.00%
2023/07/13	15	11.22	3	11.30	11.20	12	22,637	0.05%
2023/07/11	18.1	11.38	5	11.30	11.40	13.1	25,030	0.05%
2023/07/10	0.1	11.10	0	0.00	11.15	0.1	27,997	0.00%
2023/07/07	2.3	11.20	6	11.15	11.15	-3.7	28,977	-0.01%
2023/07/06	0.1	11.25	0	0.00	11.30	0.1	29,222	0.00%
2023/07/05	1	11.30	0	0.00	11.30	1	29,110	0.00%
2023/07/04	1.1	11.25	0	0.00	11.10	1.1	28,899	0.00%
2023/07/03	0.1	11.15	1	11.25	11.20	-0.9	28,571	0.00%
2023/06/28	3	11.00	2	10.98	10.95	1	28,445	0.00%
2023/06/27	16	11.09	22	10.97	10.95	-6	28,408	-0.02%
2023/06/26	3	11.25	0	0.00	11.20	3	28,144	0.01%
2023/06/21	6.3	11.30	2	11.30	11.25	4.3	28,099	0.02%
2023/06/20	13	11.16	0	0.00	11.15	13	27,961	0.05%
2023/06/19	2	11.23	1	11.20	11.20	1	27,838	0.00%
2023/06/16	2	11.25	56	11.32	11.25	-54	27,719	-0.19%
2023/06/15	1	11.15	5	11.25	11.20	-4	27,555	-0.01%
2023/06/14	4	11.35	15	11.26	11.20	-11	27,349	-0.04%
2023/06/13	24	11.31	5	11.35	11.40	19	27,144	0.07%
2023/06/12	2	11.65	11	11.60	11.55	-9	26,812	-0.03%
2023/06/09	2	11.48	42	11.51	11.50	-40	26,535	-0.15%
2023/06/08	17	11.24	9	11.29	11.25	8	25,848	0.03%
2023/06/07	155	11.36	6	11.50	11.35	149	25,447	0.59%	大買/鉅額交易
2023/06/06	56	11.64	14.3	11.66	11.60	41.7	24,502	0.17%
2023/06/05	16	11.45	16	11.43	11.50	0	23,277	0.00%
2023/06/02	15	11.29	14	11.46	11.20	1	22,239	0.00%
2023/06/01	27	11.44	15	11.42	11.30	12	21,415	0.06%
2023/05/31	5	11.04	168.5	11.34	11.45	-163.5	19,741	-0.83%	大賣/鉅額交易
2023/05/30	1	10.50	3	10.37	10.45	-2	17,801	-0.01%
2023/05/29	0	0.00	4	10.25	10.25	-4	17,529	-0.02%
2023/05/26	5	10.25	0	0.00	10.20	5	17,501	0.03%
2023/05/24	5	10.35	0	0.00	10.40	5	17,345	0.03%
2023/05/23	11	10.48	3	10.55	10.45	8	17,232	0.05%
2023/05/22	3	10.55	17	10.47	10.60	-14	17,093	-0.08%
2023/05/19	17	10.40	2	10.40	10.35	15	16,872	0.09%
2023/05/18	9	10.49	2	10.50	10.40	7	16,782	0.04%
2023/05/16	1	10.40	69	10.21	10.35	-68	16,373	-0.42%
2023/05/15	4	10.10	2	10.15	10.15	2	16,191	0.01%
2023/05/11	73	10.20	2	10.20	10.10	71	16,037	0.44%
2023/05/10	1	10.40	0	0.00	10.45	1	15,793	0.01%
2023/05/09	5.3	10.30	0	0.00	10.30	5.3	15,701	0.03%
2023/05/08	1	10.45	0	0.00	10.40	1	15,613	0.01%
2023/05/05	2	10.60	21	10.60	10.50	-19	15,587	-0.12%
2023/05/03	0	0.00	10	10.40	10.35	-10	15,248	-0.07%
2023/05/02	7	10.36	0	0.00	10.35	7	15,154	0.05%
2023/04/28	0	0.00	77	10.44	10.45	-77	15,050	-0.51%
2023/04/27	5	10.23	0	0.00	10.25	5	14,811	0.03%
2023/04/26	2	10.05	2	10.30	10.30	0	14,661	0.00%
2023/04/25	81	10.31	0	0.00	10.05	81	14,337	0.56%
2023/04/24	4	10.38	5	10.35	10.35	-1	13,900	-0.01%
2023/04/21	42	10.30	2	10.15	10.15	40	13,650	0.29%
2023/04/20	7	10.56	3	10.42	10.40	4	12,939	0.03%
2023/04/19	4	10.55	200	10.50	10.55	-196	12,420	-1.58%	大賣/鉅額交易
2023/04/18	8	10.96	1	10.75	10.85	7	11,589	0.06%
2023/04/17	206.5	11.20	16	11.22	11.30	190.5	10,708	1.78%	大買/鉅額交易
2023/04/14	41	10.86	30	10.86	10.80	11	9,511	0.12%
2023/04/13	22	11.19	55.1	11.20	11.15	-33.1	8,058	-0.41%
2023/04/12	8	10.24	67	10.26	10.60	-59	4,749	-1.24%
2023/04/11	3.5	9.50	45	9.55	9.65	-41.5	3,528	-1.18%
2023/04/10	0.1	9.26	13	9.26	9.26	-12.9	3,173	-0.41%
2023/03/31	0	9.25	0	0.00	9.26	0	3,061	0.00%
2023/03/28	0	9.12	1	9.09	9.10	-1	2,902	-0.03%
2023/03/27	0	0.00	1	9.12	9.13	-1	2,873	-0.03%
2023/03/22	14	9.24	0	0.00	9.24	14	2,791	0.50%
2023/03/21	0	0.00	226	9.20	9.19	-226	2,745	-8.23%	大賣/鉅額交易
2023/03/20	17	9.16	0	0.00	9.18	17	2,736	0.62%
2023/03/17	5	9.09	5	9.09	9.10	0	2,702	0.00%
2023/03/14	0	0.00	10	9.01	8.94	-10	2,458	-0.41%
2023/03/10	0	0.00	8	8.84	8.78	-8	2,234	-0.36%
2023/03/09	4	8.86	4	8.86	8.85	0	2,266	0.00%
2023/03/06	0.5	8.86	5	8.83	8.84	-4.5	2,309	-0.19%
2023/03/03	18	8.76	0	0.00	8.79	18	2,306	0.78%
2023/02/22	1	8.68	26	8.66	8.71	-25	2,194	-1.14%
2023/02/20	0	0.00	2	8.70	8.71	-2	2,208	-0.09%
2023/02/16	3	8.54	0	0.00	8.56	3	2,237	0.13%
2023/02/15	4	8.54	0	0.00	8.51	4	2,261	0.18%
2023/02/13	5	8.55	0	0.00	8.57	5	2,250	0.22%
2023/02/10	18	8.56	0	0.00	8.57	18	2,235	0.81%
2023/02/09	0	0.00	2	8.67	8.65	-2	2,237	-0.09%
2023/02/07	3	8.62	0	0.00	8.65	3	2,200	0.14%
2023/02/02	4	8.50	5	8.49	8.51	-1	2,120	-0.05%
2023/02/01	0	0.00	4	8.45	8.48	-4	2,125	-0.19%
2023/01/31	0	0.00	3	8.37	8.38	-3	2,102	-0.14%
2023/01/17	1	8.23	0	0.00	8.23	1	2,113	0.05%
2023/01/13	1	8.32	0	0.00	8.27	1	2,169	0.05%
2023/01/12	0	0.00	5	8.33	8.30	-5	2,373	-0.21%
2023/01/09	2	8.20	0	0.00	8.20	2	2,430	0.08%
2023/01/05	1	8.21	0	0.00	8.18	1	2,639	0.04%
2023/01/04	6	8.14	0	0.00	8.16	6	2,686	0.22%
2022/12/28	0	0.00	3	8.19	8.18	-3	2,801	-0.11%
2022/12/26	1	8.24	0	0.00	8.23	1	2,837	0.04%
2022/12/21	0	0.00	7	8.30	8.29	-7	2,984	-0.23%
2022/12/20	2	8.23	0	0.00	8.26	2	3,035	0.07%
2022/12/16	6	8.43	1	8.37	8.36	5	3,166	0.16%
2022/12/15	0	0.00	1	8.50	8.49	-1	3,236	-0.03%
2022/12/14	0	0.00	18	8.50	8.51	-18	3,393	-0.53%
2022/12/13	8	8.45	10	8.45	8.40	-2	3,412	-0.06%
2022/12/09	0	0.00	13	8.38	8.38	-13	3,464	-0.38%
2022/12/08	0	0.00	3	8.32	8.37	-3	3,511	-0.09%
2022/12/07	3	8.19	0	0.00	8.17	3	3,517	0.09%
2022/12/06	10	8.30	0	0.00	8.22	10	3,529	0.28%
2022/12/05	1	8.38	1.5	8.37	8.32	-0.5	3,520	-0.01%
2022/12/02	2	8.35	24	8.34	8.34	-22	3,532	-0.62%
2022/12/01	2	8.37	20	8.39	8.38	-18	3,523	-0.51%
2022/11/30	6	8.31	21	8.30	8.27	-15	3,507	-0.43%
2022/11/28	3	8.14	0	0.00	8.21	3	3,479	0.09%
2022/11/24	0	0.00	22	8.20	8.19	-22	3,480	-0.63%
2022/11/23	0	0.00	3	8.14	8.16	-3	3,473	-0.09%
2022/11/18	4	8.08	0	0.00	8.09	4	3,588	0.11%
2022/11/17	0	0.00	30	8.07	8.11	-30	3,709	-0.81%
2022/11/16	0.2	8.10	0	0.00	8.05	0.2	3,709	0.01%
2022/11/15	6	8.21	0	0.00	8.23	6	3,700	0.16%
2022/11/10	4	8.14	0	0.00	8.16	4	3,754	0.11%
2022/11/03	0	0.00	2	8.08	8.05	-2	3,845	-0.05%
2022/11/02	0	0.00	5	8.11	8.11	-5	3,861	-0.13%
2022/10/31	0	0.00	11	7.97	7.99	-11	3,834	-0.29%
2022/10/27	0	0.00	1	7.85	7.92	-1	3,874	-0.03%
2022/10/26	1.2	7.77	0	0.00	7.75	1.2	3,874	0.03%
2022/10/21	1	7.69	0	0.00	7.69	1	3,904	0.03%
2022/10/20	5	7.59	0	0.00	7.81	5	3,877	0.13%
2022/10/19	8	7.78	1	7.76	7.76	7	3,682	0.19%
2022/10/18	0.1	7.82	0	0.00	7.85	0.1	3,666	0.00%
2022/10/17	0	0.00	3	7.59	7.68	-3	3,626	-0.08%
2022/10/14	1	7.69	0	0.00	7.62	1	3,589	0.03%
2022/10/13	12	7.72	0	0.00	7.55	12	3,534	0.34%
2022/10/12	1	7.93	0	0.00	7.93	1	3,427	0.03%
2022/10/04	30	8.09	0	0.00	8.08	30	3,362	0.89%
2022/10/03	1	8.02	0	0.00	8.01	1	3,349	0.03%
2022/09/29	2	7.92	1	8.05	8.05	1	3,316	0.03%
2022/09/28	18	7.96	0	0.00	7.91	18	3,283	0.55%
2022/09/27	3	8.02	0	0.00	8.03	3	3,241	0.09%
2022/09/26	16	8.15	12	8.06	8.05	4	3,206	0.12%
2022/09/23	1	8.40	4	8.36	8.35	-3	3,175	-0.09%
2022/09/22	3	8.46	1	8.43	8.48	2	3,142	0.06%
2022/09/21	5	9.02	0	0.00	9.00	5	3,060	0.16%
2022/09/20	3	9.08	0	0.00	9.07	3	2,906	0.10%
2022/09/19	219	9.10	0	0.00	9.06	219	2,880	7.60%	大買/鉅額交易
2022/09/16	5	9.07	0	0.00	9.06	5	2,855	0.18%
2022/09/15	4	9.14	0	0.00	9.09	4	2,859	0.14%
2022/09/14	1	9.15	0	0.00	9.11	1	2,835	0.04%
2022/09/08	3	9.11	0	0.00	9.18	3	2,917	0.10%
2022/09/07	5.2	9.09	0	0.00	9.08	5.2	2,921	0.18%
2022/09/06	1	9.16	0	0.00	9.13	1	2,917	0.03%
2022/09/05	0	0.00	2	9.24	9.20	-2	2,948	-0.07%
2022/09/02	1.1	9.37	0	0.00	9.20	1.1	3,010	0.04%
2022/09/01	2	9.33	0	0.00	9.35	2	2,994	0.07%
2022/08/31	3	9.37	1	9.35	9.37	2	2,992	0.07%
2022/08/30	0.4	9.36	1	9.34	9.34	-0.7	2,985	-0.02%
2022/08/29	6	9.29	10	9.30	9.29	-4	2,980	-0.13%
2022/08/26	9	9.36	84	9.47	9.45	-75	2,975	-2.52%
2022/08/25	5	9.40	0	0.00	9.33	5	2,958	0.17%
2022/08/24	19	9.42	21	9.37	9.35	-2	2,974	-0.07%
2022/08/23	6	9.24	11	9.22	9.24	-5	2,891	-0.17%
2022/08/22	8	9.28	2	9.27	9.27	6	2,924	0.21%
2022/08/19	12	9.28	0	0.00	9.28	12	2,920	0.41%
2022/08/18	11	9.21	3	9.27	9.29	8	2,923	0.27%
2022/08/17	5	9.20	2	9.18	9.19	3	2,880	0.10%
2022/08/16	3	9.14	2	9.13	9.13	1	2,865	0.03%
2022/08/15	0	0.00	41	9.13	9.15	-41	2,852	-1.44%
2022/08/12	0	0.00	6	9.08	9.12	-6	2,824	-0.21%
2022/08/10	0	0.00	2	8.92	8.92	-2	2,819	-0.07%
2022/08/09	4	8.86	0	0.00	8.91	4	2,826	0.14%
2022/08/04	1	8.70	0	0.00	8.76	1	2,964	0.03%
2022/08/03	1	8.80	0	0.00	8.82	1	2,989	0.03%
2022/08/02	4	8.94	2	8.95	8.92	2	3,001	0.07%
2022/08/01	2	9.00	0	0.00	9.03	2	3,122	0.06%
2022/07/28	1	8.76	0	0.00	8.77	1	3,124	0.03%
2022/07/21	1	8.66	0	0.00	8.73	1	3,375	0.03%
2022/07/20	0	0.00	1	8.66	8.66	-1	3,439	-0.03%
2022/07/18	0	0.00	30	8.71	8.67	-30	3,579	-0.84%
2022/07/14	1	8.65	0	0.00	8.67	1	3,710	0.03%
2022/07/12	1	8.37	0	0.00	8.37	1	4,031	0.02%
2022/07/11	5	8.60	0	0.00	8.56	5	4,141	0.12%
2022/07/08	0	0.00	12	8.62	8.61	-12	4,448	-0.27%
2022/07/06	10	8.49	0	0.00	8.48	10	4,649	0.22%
2022/07/05	5	8.55	0	0.00	8.61	5	4,827	0.10%
2022/07/01	9	8.65	30	8.51	8.46	-21	5,674	-0.37%
2022/06/30	11	8.74	0	0.00	8.66	11	5,937	0.19%
2022/06/27	1	8.85	0	0.00	8.84	1	6,747	0.01%
2022/06/24	0	0.00	5	8.70	8.75	-5	7,062	-0.07%
2022/06/23	1	8.63	0	0.00	8.59	1	7,309	0.01%
2022/06/22	5	8.54	0	0.00	8.60	5	7,522	0.07%
2022/06/21	1	8.73	10	8.73	8.73	-9	7,737	-0.12%
2022/06/20	10	8.62	0	0.00	8.55	10	8,247	0.12%
2022/06/17	7	8.84	0	0.00	8.83	7	8,829	0.08%
2022/06/16	3	8.91	1	8.89	8.89	2	9,012	0.02%
2022/06/15	1	8.96	0	0.00	8.96	1	9,296	0.01%
2022/06/14	1	8.92	0	0.00	8.97	1	9,507	0.01%
2022/06/13	13	8.97	0	0.00	8.95	13	9,884	0.13%
2022/06/06	1	9.24	1	9.24	9.26	0	9,943	0.00%
2022/06/02	26	9.26	0	0.00	9.24	26	9,972	0.26%
2022/06/01	20	9.33	0	0.00	9.25	20	10,022	0.20%
2022/05/30	0	0.00	21	9.22	9.24	-21	9,942	-0.21%
2022/05/27	0	0.00	29	9.16	9.16	-29	9,906	-0.29%
2022/05/24	5	9.05	10	9.16	9.05	-5	9,992	-0.05%
2022/05/23	0	0.00	4	9.12	9.13	-4	9,977	-0.04%
2022/05/20	0	0.00	30.2	9.14	9.13	-30.2	10,016	-0.30%
2022/05/19	0	0.00	10	9.09	9.08	-10	10,052	-0.10%
2022/05/18	3	9.10	0	0.00	9.18	3	10,045	0.03%
2022/05/16	4	9.06	0	0.00	9.04	4	10,037	0.04%
2022/05/12	24	8.98	0	0.00	8.91	24	10,052	0.24%
2022/05/11	22	9.06	3	9.05	9.06	19	9,985	0.19%
2022/05/09	23.2	9.09	0.1	9.10	9.03	23.1	10,000	0.23%
2022/05/05	2	9.61	2	9.55	9.55	0	9,954	0.00%
2022/04/28	4	9.48	1	9.43	9.51	3	10,089	0.03%
2022/04/27	18	9.27	0	0.00	9.35	18	10,096	0.18%
2022/04/26	7	9.58	2	9.49	9.49	5	10,025	0.05%
2022/04/25	24	9.64	2	9.65	9.60	22	10,074	0.22%
2022/04/22	3	9.72	2	9.77	9.87	1	10,211	0.01%
2022/04/20	6	9.64	0	0.00	9.62	6	10,489	0.06%
2022/04/18	30	9.70	0	0.00	9.59	30	10,461	0.29%
2022/04/15	2	9.94	0	0.00	9.94	2	10,222	0.02%
2022/04/13	5	10.03	5	9.99	10.00	0	9,836	0.00%
2022/04/12	3	10.05	5	10.05	10.05	-2	9,793	-0.02%
2022/04/11	54	10.01	3	10.10	10.10	51	9,679	0.53%
2022/04/08	0	0.00	3	10.25	10.35	-3	9,514	-0.03%
2022/04/07	11	10.14	36	10.06	9.96	-25	9,246	-0.27%
2022/04/06	10	10.50	7	10.46	10.50	3	8,898	0.03%
2022/04/01	36	10.24	5	10.30	10.35	31	8,592	0.36%
2022/03/31	0	0.00	2	10.10	10.05	-2	8,145	-0.02%
2022/03/29	3	10.02	6	10.19	9.92	-3	7,810	-0.04%
2022/03/28	0	0.00	2	10.00	10.10	-2	7,491	-0.03%
2022/03/25	25	9.99	16	10.03	9.95	9	7,206	0.12%
2022/03/24	2	9.96	1	9.92	9.92	1	6,972	0.01%
2022/03/23	7	9.89	6	9.99	9.84	1	6,748	0.01%
2022/03/22	6	9.84	15	9.65	9.93	-9	6,242	-0.14%
2022/03/21	3	9.40	1	9.42	9.45	2	5,578	0.04%
2022/03/18	3	9.27	3	9.31	9.43	0	5,365	0.00%
2022/03/17	5	9.20	23	9.26	9.21	-18	5,096	-0.35%
2022/03/16	0	0.00	29	9.23	9.16	-29	4,895	-0.59%
2022/03/15	1	8.98	5	9.06	8.98	-4	4,458	-0.09%
2022/03/10	81	8.81	0	0.00	8.81	81	4,398	1.84%
2022/03/08	3	8.72	0	0.00	8.62	3	4,394	0.07%
2022/03/07	3	8.72	0	0.00	8.74	3	4,350	0.07%
2022/03/02	5	8.95	0	0.00	8.94	5	4,497	0.11%
2022/03/01	1	8.88	0	0.00	8.95	1	4,520	0.02%
2022/02/22	6	8.95	0	0.00	8.97	6	4,553	0.13%
2022/02/21	5	9.02	0	0.00	9.06	5	4,643	0.11%
2022/02/18	1	9.02	0	0.00	9.00	1	4,650	0.02%
2022/02/14	5	9.03	0	0.00	9.02	5	4,875	0.10%
2022/02/10	0	0.00	1	9.15	9.12	-1	5,190	-0.02%
2022/02/09	20	9.06	0	0.00	9.14	20	5,533	0.36%
2022/02/08	1	9.05	1	9.09	9.09	0	6,118	0.00%
2022/02/07	15	8.90	5	8.96	8.97	10	6,221	0.16%
2022/01/26	2	8.77	2	8.77	8.77	0	6,277	0.00%
2022/01/25	9.1	8.73	0	0.00	8.80	9.1	6,280	0.14%
2022/01/24	3	8.78	0	0.00	8.88	3	6,249	0.05%
2022/01/21	0.1	9.04	0	0.00	8.96	0.1	6,188	0.00%
2022/01/20	0	0.00	1	9.09	9.14	-1	6,118	-0.02%
2022/01/18	11	9.08	0	0.00	9.05	11	6,058	0.18%
2022/01/17	3	9.14	0	0.00	9.14	3	5,960	0.05%
2022/01/14	0	0.00	4	9.15	9.19	-4	5,781	-0.07%
2022/01/13	0	0.00	10	9.15	9.18	-10	5,749	-0.17%
2022/01/12	16	8.98	5	9.06	9.05	11	5,542	0.20%
2022/01/11	10	8.92	0	0.00	8.92	10	5,476	0.18%
2022/01/06	0	0.00	2	8.95	8.96	-2	5,450	-0.04%
2022/01/03	10	9.02	0	0.00	8.97	10	5,519	0.18%
2021/12/30	10	9.08	0	0.00	9.06	10	5,507	0.18%
2021/12/28	5	8.94	0	0.00	8.93	5	5,328	0.09%
2021/12/27	0	0.00	2	8.95	8.92	-2	5,360	-0.04%
2021/12/17	0	0.00	1	8.83	8.87	-1	5,455	-0.02%
2021/12/16	3	8.85	1	8.80	8.81	2	5,501	0.04%
2021/12/14	0	0.00	2	8.83	8.78	-2	5,678	-0.04%
2021/12/10	6	8.81	1	8.79	8.79	5	5,787	0.09%
2021/12/09	1	8.87	0.1	8.87	8.86	0.9	5,909	0.02%
2021/12/03	0	0.00	2	8.78	8.78	-2	6,265	-0.03%
2021/12/02	2	8.82	1	8.81	8.75	1	6,292	0.02%
2021/12/01	1	8.82	0	0.00	8.83	1	6,299	0.02%
2021/11/30	1	8.79	0	0.00	8.77	1	6,364	0.02%
2021/11/26	1	8.88	0	0.00	8.88	1	6,453	0.02%
2021/11/24	0	0.00	3	9.00	9.03	-3	6,625	-0.05%
2021/11/23	2	9.02	0	0.00	8.98	2	6,646	0.03%
2021/11/19	0	0.00	5	9.12	9.12	-5	6,676	-0.07%
2021/11/18	2.1	9.18	0	0.00	9.12	2.1	6,635	0.03%
2021/11/15	1	8.94	0	0.00	8.94	1	6,501	0.02%
2021/11/11	1	9.14	0	0.00	9.09	1	6,459	0.02%
2021/11/10	0	0.00	2	9.18	9.13	-2	6,443	-0.03%
2021/11/09	2	9.07	11	9.08	9.07	-9	6,288	-0.14%
2021/11/08	3	9.19	12	9.20	9.15	-9	6,103	-0.15%
2021/11/05	27	9.27	15	9.25	9.39	12	5,776	0.21%
2021/11/04	1	8.98	0	0.00	9.01	1	5,229	0.02%
2021/11/03	1	8.84	2	8.91	8.91	-1	5,085	-0.02%
2021/10/19	0	0.00	10	8.72	8.71	-10	5,285	-0.19%
2021/10/15	1	8.58	4	8.64	8.58	-3	5,459	-0.05%
2021/10/14	10	8.55	20	8.63	8.58	-10	5,507	-0.18%
2021/10/12	0	0.00	0.2	8.57	8.57	-0.2	5,670	0.00%
2021/10/05	0	0.00	2	8.37	8.40	-2	5,964	-0.03%
2021/10/04	23	8.52	0	0.00	8.37	23	6,067	0.38%
2021/09/30	2	8.70	0	0.00	8.69	2	6,143	0.03%
2021/09/24	3	8.60	0	0.00	8.59	3	6,635	0.05%
2021/09/23	0	0.00	1	8.57	8.58	-1	6,714	-0.01%
2021/09/22	0	0.00	2	8.65	8.64	-2	6,740	-0.03%
2021/09/17	1	9.02	0	0.00	9.08	1	6,739	0.01%
2021/09/16	1	9.10	0	0.00	9.03	1	6,737	0.01%
2021/09/14	0	0.00	1	9.11	9.08	-1	6,816	-0.01%
2021/09/13	2	9.10	5	9.08	9.11	-3	6,740	-0.04%
2021/09/10	2	9.00	17	8.95	8.96	-15	6,525	-0.23%
2021/09/09	0	0.00	3	8.85	8.84	-3	6,543	-0.05%
2021/09/08	0	0.00	4	8.88	8.83	-4	6,607	-0.06%
2021/09/07	0	0.00	11	8.88	8.84	-11	6,627	-0.17%
2021/09/01	0	0.00	1	8.97	8.95	-1	6,683	-0.01%
2021/08/30	1	8.95	0	0.00	8.92	1	6,577	0.02%
2021/08/27	0	0.00	2	8.69	8.74	-2	6,514	-0.03%
2021/08/26	1	8.63	0	0.00	8.66	1	6,702	0.01%
2021/08/25	5	8.58	0	0.00	8.66	5	6,919	0.07%
2021/08/24	2	8.44	1	8.45	8.49	1	6,896	0.01%
2021/08/20	5	8.24	0	0.00	8.24	5	7,203	0.07%
2021/08/11	0	0.00	11	8.92	8.83	-11	7,953	-0.14%
2021/08/10	0	0.00	14	8.95	8.90	-14	8,251	-0.17%
2021/08/09	0	0.00	10	8.90	8.91	-10	8,716	-0.11%
2021/08/06	2	8.89	0	0.00	8.88	2	8,959	0.02%
2021/08/05	2	8.90	0	0.00	8.89	2	9,344	0.02%
2021/08/04	2	8.89	0	0.00	8.88	2	10,142	0.02%
2021/07/30	1	8.78	0	0.00	8.71	1	11,124	0.01%
2021/07/26	1	8.90	0	0.00	8.89	1	13,105	0.01%
2021/07/23	0	0.00	1	8.86	8.90	-1	14,266	-0.01%
2021/07/22	2	8.61	0	0.00	8.63	2	14,785	0.01%
2021/07/21	4	8.75	1	8.67	8.65	3	15,431	0.02%
2021/07/19	0	0.00	1	8.95	8.91	-1	18,742	-0.01%
2021/07/16	4	8.92	0	0.00	8.90	4	21,815	0.02%
2021/07/14	5	8.78	0	0.00	8.75	5	23,180	0.02%
2021/07/13	12	8.88	0	0.00	8.85	12	23,790	0.05%
2021/07/12	0	0.00	1.7	8.96	8.96	-1.7	23,872	-0.01%
2021/07/09	2	9.05	2	8.97	8.97	0	24,263	0.00%
2021/07/06	9	9.05	90	9.07	9.06	-81	25,186	-0.32%
2021/07/05	10	9.03	0	0.00	9.04	10	25,312	0.04%
2021/07/01	11	9.02	0	0.00	9.00	11	25,368	0.04%
2021/06/30	8	8.94	10	8.96	8.94	-2	25,199	-0.01%
2021/06/29	8	8.91	0	0.00	8.90	8	25,170	0.03%
2021/06/28	0	0.00	0.5	9.00	8.99	-0.5	25,123	0.00%
2021/06/25	10	9.05	2	9.04	9.03	8	25,133	0.03%
2021/06/24	17	9.17	8	9.15	9.14	9	25,110	0.04%
2021/06/21	14	8.90	7	8.89	8.89	7	25,125	0.03%
2021/06/16	7	9.10	0	0.00	9.06	7	25,458	0.03%
2021/06/15	0	0.00	3	9.11	9.07	-3	25,985	-0.01%
2021/06/10	5	8.95	0	0.00	8.98	5	26,001	0.02%
2021/06/09	2	9.08	9	9.07	9.02	-7	25,990	-0.03%
2021/06/07	0	0.00	6	9.07	9.06	-6	26,055	-0.02%
2021/06/04	5	9.24	6	9.34	9.20	-1	25,989	0.00%
2021/06/03	16	9.29	14	9.38	9.36	2	25,963	0.01%
2021/06/02	6	9.16	11	9.20	9.18	-5	25,793	-0.02%
2021/05/27	12	8.92	0	0.00	8.91	12	25,503	0.05%
2021/05/26	3	8.87	2	8.95	8.93	1	25,520	0.00%
2021/05/25	11	9.05	3	8.96	8.93	8	25,292	0.03%
2021/05/21	0	0.00	3	8.81	8.92	-3	25,371	-0.01%
2021/05/20	0	0.00	1	9.02	8.77	-1	25,376	0.00%
2021/05/19	9	8.86	22	8.81	8.88	-13	25,292	-0.05%
2021/05/18	2	8.30	20	8.70	8.77	-18	25,200	-0.07%
2021/05/17	45	8.17	0	0.00	8.04	45	25,059	0.18%
2021/05/14	12	8.83	12	8.91	8.92	0	24,531	0.00%
2021/05/13	15	8.88	14	8.98	8.95	1	24,282	0.00%
2021/05/12	7	9.66	6.3	9.31	9.15	0.7	23,904	0.00%
2021/05/11	6	9.96	33	10.41	10.05	-27	23,032	-0.12%
2021/05/10	1	10.40	14	10.42	10.45	-13	22,545	-0.06%
2021/05/07	10.1	10.18	0	0.00	10.25	10.1	22,474	0.04%
2021/05/06	16	10.32	2	10.35	10.20	14	22,267	0.06%
2021/05/05	3	10.20	0	0.00	10.15	3	21,959	0.01%
2021/05/04	17	10.00	50	9.90	9.98	-33	21,897	-0.15%
2021/05/03	19	10.53	0	0.00	10.40	19	21,130	0.09%
2021/04/29	6	10.82	40	10.76	10.80	-34	20,756	-0.16%
2021/04/28	15	10.40	18	10.37	10.55	-3	19,900	-0.02%
2021/04/27	47	10.56	16	10.56	10.45	31	19,460	0.16%
2021/04/26	37	10.68	1	10.65	10.65	36	19,166	0.19%
2021/04/23	23	11.48	31	11.33	11.05	-8	18,381	-0.04%
2021/04/22	29	10.89	37.2	10.90	11.10	-8.2	16,093	-0.05%
2021/04/21	4	9.97	0	0.00	10.10	4	13,194	0.03%
2021/04/20	15	10.06	10	10.00	10.10	5	12,851	0.04%
2021/04/19	5	9.89	5.4	9.79	9.90	-0.4	12,155	0.00%
2021/04/15	2	9.41	5	9.50	9.51	-3	11,929	-0.03%
2021/04/14	0	0.00	2	9.20	9.28	-2	11,754	-0.02%
2021/04/13	0	0.00	19	9.44	9.18	-19	12,099	-0.16%
2021/04/12	10	9.21	15	9.29	9.32	-5	11,918	-0.04%
2021/04/09	1	9.10	11	9.11	9.10	-10	12,116	-0.08%
2021/04/08	0	0.00	10	9.03	9.05	-10	12,404	-0.08%
2021/04/07	1	8.92	3	8.95	9.00	-2	13,048	-0.02%
2021/04/06	2	8.87	2	8.94	8.90	0	13,894	0.00%
2021/04/01	2	8.88	0	0.00	8.89	2	14,778	0.01%
2021/03/30	2	8.95	7	8.98	8.96	-5	15,499	-0.03%
2021/03/29	10	8.92	4	8.93	8.93	6	15,755	0.04%
2021/03/26	5	8.81	2	8.83	8.83	3	16,693	0.02%
2021/03/25	1	8.68	0	0.00	8.70	1	16,838	0.01%
2021/03/24	10	8.71	0	0.00	8.71	10	16,979	0.06%
2021/03/23	3	8.83	0	0.00	8.82	3	16,972	0.02%
2021/03/22	9	8.90	0	0.00	8.91	9	17,138	0.05%
2021/03/19	4	9.02	1	9.05	9.01	3	17,440	0.02%
2021/03/18	28	9.15	5	9.18	9.16	23	18,251	0.13%
2021/03/16	0	0.00	10	8.99	9.00	-10	18,116	-0.06%
2021/03/15	4	8.96	0	0.00	8.96	4	18,643	0.02%
2021/03/12	1	9.00	5	9.03	9.00	-4	19,372	-0.02%
2021/03/11	0	0.00	2	9.07	9.06	-2	19,676	-0.01%
2021/03/08	5	8.96	1	8.98	8.92	4	23,443	0.02%
2021/03/05	1	8.95	2	9.00	8.95	-1	26,014	0.00%
2021/03/04	10	9.00	3	8.99	9.01	7	27,208	0.03%
2021/03/02	0	0.00	3	9.13	8.96	-3	27,600	-0.01%
2021/02/24	0	0.00	5	9.16	8.96	-5	27,639	-0.02%
2021/02/22	0	0.00	4	9.04	9.01	-4	27,364	-0.01%
2021/02/19	2	9.00	0	0.00	8.99	2	27,316	0.01%
2021/02/18	5	8.87	53	8.95	9.01	-48	27,282	-0.18%
2021/02/17	0	0.00	14	8.84	8.91	-14	27,204	-0.05%
2021/02/05	1	8.57	3	8.60	8.57	-2	27,010	-0.01%
2021/02/04	0	0.00	6	8.63	8.63	-6	27,083	-0.02%
2021/02/03	12	8.56	0	0.00	8.59	12	27,159	0.04%
2021/02/02	50	8.55	0	0.00	8.57	50	27,246	0.18%
2021/02/01	0	0.00	30	8.49	8.47	-30	27,357	-0.11%
2021/01/29	34	8.55	0	0.00	8.34	34	27,278	0.12%
2021/01/28	3	8.64	0	0.00	8.64	3	27,095	0.01%
2021/01/27	2	8.79	0	0.00	8.80	2	27,005	0.01%
2021/01/26	15	8.76	38	8.78	8.80	-23	26,952	-0.09%
2021/01/22	22	8.90	0	0.00	8.94	22	26,656	0.08%
2021/01/21	40	9.10	2	9.37	9.04	38	26,503	0.14%
2021/01/20	6	8.98	5	8.95	8.97	1	26,179	0.00%
2021/01/19	8	9.26	2	9.31	9.20	6	25,958	0.02%
2021/01/18	0	0.00	10	9.07	8.98	-10	25,545	-0.04%
2021/01/15	12	8.99	5	9.09	9.08	7	25,420	0.03%
2021/01/14	2	9.12	5	9.14	9.14	-3	25,126	-0.01%
2021/01/12	4	9.38	5	9.35	9.25	-1	24,771	0.00%
2021/01/11	2	9.59	0	0.00	9.51	2	24,398	0.01%
2021/01/08	3	9.76	2	9.86	9.78	1	24,098	0.00%
2021/01/07	0	0.00	27.1	9.98	9.94	-27.1	23,797	-0.11%
2021/01/06	12	9.85	8	9.82	9.79	4	23,490	0.02%
2021/01/05	1	10.05	10	10.00	10.05	-9	22,877	-0.04%
2021/01/04	8	10.24	0	0.00	10.25	8	22,612	0.04%
2020/12/31	11	10.00	2	10.00	10.00	9	22,054	0.04%
2020/12/30	3	10.12	0	0.00	10.00	3	21,622	0.01%
2020/12/29	9	10.20	20	10.21	10.35	-11	20,837	-0.05%
2020/12/28	20	9.99	22.5	10.05	10.10	-2.5	19,890	-0.01%
2020/12/25	0	0.00	1	9.78	9.70	-1	18,950	-0.01%
2020/12/24	17	9.64	2	9.64	9.60	15	18,625	0.08%
2020/12/23	13	9.40	0	0.00	9.48	13	18,262	0.07%
2020/12/22	8	9.44	1	9.68	9.39	7	18,028	0.04%
2020/12/21	0	0.00	1	9.29	9.31	-1	17,152	-0.01%
2020/12/18	0	0.00	16	9.28	9.29	-16	17,057	-0.09%
2020/12/16	0	0.00	4	9.28	9.27	-4	16,876	-0.02%
2020/12/15	0	0.00	120.1	9.37	9.21	-120.1	16,610	-0.72%	大賣/鉅額交易
2020/12/14	2	9.32	2	9.39	9.46	0	16,176	0.00%
2020/12/11	0	0.00	3	8.87	8.81	-3	15,284	-0.02%
2020/12/10	2	8.92	6	8.92	8.90	-4	15,159	-0.03%
2020/12/09	3	8.94	2	8.92	8.92	1	14,908	0.01%
2020/12/08	9	8.74	10	8.75	8.70	-1	14,513	-0.01%
2020/12/07	0	0.00	13	9.21	9.12	-13	13,856	-0.09%
2020/12/04	17	9.12	5	9.26	9.28	12	13,621	0.09%
2020/12/03	39	9.58	0	0.00	9.28	39	13,063	0.30%
2020/12/02	0	0.00	20	9.68	9.65	-20	11,706	-0.17%
2020/12/01	149	9.09	145	9.09	9.10	4	10,290	0.04%	大買/大賣/
2020/11/30	15	8.72	19	8.88	8.99	-4	7,751	-0.05%
2020/11/27	0	0.00	12	8.11	8.18	-12	6,575	-0.18%
2020/11/26	3	7.95	7	7.99	8.04	-4	6,331	-0.06%
2020/11/23	12	7.68	0	0.00	7.71	12	6,323	0.19%
2020/11/20	2	7.70	0	0.00	7.68	2	6,314	0.03%
2020/11/11	5	7.75	0	0.00	7.74	5	7,425	0.07%
2020/10/29	0	0.00	0.7	7.36	7.40	-0.7	8,239	-0.01%
2020/10/27	0	0.00	1	7.55	7.56	-1	8,195	-0.01%
2020/10/15	0	0.00	1	7.61	7.55	-1	8,802	-0.01%
2020/09/29	2	7.56	0	0.00	7.55	2	9,636	0.02%
2020/09/25	0	0.00	5	7.53	7.46	-5	9,578	-0.05%
2020/09/24	4	7.56	3	7.62	7.51	1	9,479	0.01%
2020/09/23	2	7.79	0	0.00	7.79	2	9,314	0.02%
2020/09/22	3	8.13	0	0.00	8.09	3	9,202	0.03%
2020/09/17	0	8.26	0	0.00	8.26	0	8,992	0.00%
2020/09/16	0	0.00	5	8.20	8.20	-5	8,960	-0.06%
2020/09/15	2	8.31	0	0.00	8.31	2	8,881	0.02%
2020/09/11	5	8.38	0	0.00	8.34	5	8,839	0.06%
2020/09/09	1	8.34	0	0.00	8.32	1	8,627	0.01%
2020/09/08	1	8.32	0	0.00	8.29	1	8,513	0.01%
2020/09/07	5	8.30	2	8.30	8.30	3	8,457	0.04%
2020/08/31	7	8.19	2	8.25	8.17	5	8,022	0.06%
2020/08/27	3	8.10	0	0.00	8.10	3	7,843	0.04%
2020/08/26	2	8.01	5	8.02	8.00	-3	7,693	-0.04%
2020/08/25	0	0.00	5	8.04	8.01	-5	7,963	-0.06%
2020/08/24	0	0.00	1	7.97	7.97	-1	7,889	-0.01%
2020/08/21	1	7.98	0	0.00	7.95	1	7,870	0.01%
2020/08/20	9	7.92	2	7.90	7.77	7	7,681	0.09%
2020/08/18	30	8.15	0	0.00	8.11	30	7,395	0.41%
2020/08/17	9	8.08	5.5	8.17	8.15	3.5	7,234	0.05%
2020/08/07	0	0.00	14	7.82	7.75	-14	5,832	-0.24%
2020/08/05	0	0.00	4	7.71	7.70	-4	5,722	-0.07%
2020/08/04	4	7.69	0	0.00	7.69	4	5,730	0.07%
2020/07/29	5	7.44	15	7.44	7.46	-10	5,665	-0.18%
2020/07/28	0	0.00	3	7.33	7.26	-3	5,673	-0.05%
2020/07/27	0	0.00	2	7.53	7.36	-2	5,707	-0.04%
2020/07/24	6	7.61	3	7.58	7.57	3	5,689	0.05%
2020/07/20	6	7.47	0	0.00	7.41	6	5,264	0.11%
2020/07/17	10	7.48	0	0.00	7.39	10	5,250	0.19%
2020/07/14	0	0.00	94	7.25	7.28	-94	4,911	-1.91%
2020/07/09	30	7.27	2.1	7.28	7.27	27.9	4,711	0.59%
2020/07/02	0	0.00	50	7.10	7.10	-50	5,039	-0.99%
2020/06/16	5	6.92	0	0.00	7.02	5	5,670	0.09%
2020/06/09	0	0.00	6	7.09	7.08	-6	6,217	-0.10%
2020/06/08	3	7.12	1	7.13	7.12	2	6,344	0.03%
2020/06/04	0	0.00	3	7.00	7.03	-3	6,318	-0.05%
2020/06/01	6	6.88	0	0.00	6.83	6	6,223	0.10%
2020/05/27	0	0.00	4	6.78	6.76	-4	5,957	-0.07%
2020/05/26	0	0.00	2	6.76	6.76	-2	5,980	-0.03%
2020/05/25	0	0.00	5	6.75	6.75	-5	5,958	-0.08%
2020/05/20	0	0.00	0.5	6.86	6.89	-0.5	6,006	-0.01%
2020/05/13	0	0.00	1	6.86	6.87	-1	5,914	-0.02%
2020/05/11	5	7.05	0	0.00	6.98	5	5,906	0.08%
2020/05/07	1	6.89	0	0.00	6.90	1	5,877	0.02%
2020/04/29	0	0.00	3	6.98	6.98	-3	5,752	-0.05%
2020/04/24	0	0.00	1	6.72	6.70	-1	5,713	-0.02%
2020/04/22	0	0.00	24	6.53	6.58	-24	5,635	-0.43%
2020/04/21	1	6.50	0	0.00	6.42	1	5,594	0.02%
2020/04/13	0	0.00	15	6.80	6.75	-15	5,567	-0.27%
2020/04/10	0	0.00	2	6.64	6.70	-2	5,539	-0.04%
2020/04/09	0	0.00	5	6.37	6.38	-5	5,416	-0.09%
2020/04/07	24	6.01	0	0.00	6.01	24	5,144	0.47%
2020/04/06	0	0.00	1	5.93	5.96	-1	5,128	-0.02%
2020/04/01	0	0.00	22	5.91	5.89	-22	5,113	-0.43%
2020/03/31	0	0.00	15	5.87	5.85	-15	5,206	-0.29%
2020/03/27	11	5.78	26	5.74	5.67	-15	5,126	-0.29%
2020/03/26	0	0.00	1	5.68	5.68	-1	5,054	-0.02%
2020/03/25	4	5.49	3	5.61	5.56	1	5,031	0.02%
2020/03/20	5	5.21	6	5.27	5.28	-1	4,751	-0.02%
2020/03/19	23	5.02	0	0.00	5.00	23	4,683	0.49%
2020/03/18	1	5.63	3	5.60	5.55	-2	4,495	-0.04%
2020/03/17	30	5.56	0	0.00	5.65	30	4,436	0.68%
2020/03/16	18	6.07	0	0.00	5.74	18	4,318	0.42%
2020/03/13	9	5.87	0	0.00	6.04	9	4,255	0.21%
2020/03/11	2	6.99	0	0.00	6.95	2	3,824	0.05%
2020/03/10	6	6.96	0	0.00	6.98	6	3,811	0.16%
2020/03/09	39	7.01	0	0.00	7.00	39	3,823	1.02%
2020/03/06	10	7.16	0	0.00	7.16	10	3,764	0.27%
2020/03/05	10	7.24	0	0.00	7.23	10	3,774	0.26%
2020/03/04	20	7.22	0	0.00	7.21	20	3,788	0.53%
2020/03/02	0	0.00	5	7.15	7.13	-5	3,735	-0.13%
2020/02/26	5	7.09	0	0.00	7.10	5	3,652	0.14%
2020/02/25	2	7.16	0	0.00	7.14	2	3,659	0.05%
2020/02/21	0	0.00	5	7.28	7.27	-5	3,622	-0.14%
2020/02/20	0	0.00	20	7.32	7.30	-20	3,647	-0.55%
2020/02/18	20	7.25	0	0.00	7.23	20	3,685	0.54%
2020/02/13	45	7.38	0	0.00	7.32	45	4,175	1.08%
2020/02/12	4	7.31	0	0.00	7.33	4	4,221	0.09%
2020/02/05	0	0.00	25	7.23	7.26	-25	4,453	-0.56%
2020/02/03	0	0.00	3	7.07	7.18	-3	4,517	-0.07%
2020/01/08	7	7.45	0	0.00	7.42	7	6,170	0.11%
2020/01/07	0	0.00	1	7.58	7.56	-1	6,276	-0.02%
2020/01/03	0	0.00	15	7.78	7.74	-15	6,450	-0.23%
2019/12/31	2	7.78	1	7.78	7.78	1	6,524	0.02%
2019/12/27	21	7.81	0	0.00	7.88	21	6,530	0.32%
2019/12/23	0	0.00	6	7.84	7.82	-6	6,836	-0.09%
2019/12/20	1	7.90	0	0.00	7.85	1	6,906	0.01%
2019/12/18	2	7.95	0	0.00	7.93	2	7,066	0.03%
2019/12/11	0	0.00	10	7.88	7.86	-10	7,069	-0.14%
2019/12/10	0	0.00	20	7.86	7.86	-20	7,095	-0.28%
2019/12/06	30	7.80	0	0.00	7.79	30	7,243	0.41%
2019/11/22	0	0.00	1	7.84	7.78	-1	7,534	-0.01%
2019/11/21	0	0.00	25	7.77	7.77	-25	7,518	-0.33%
2019/11/19	5	7.80	180	7.84	7.81	-175	7,475	-2.34%	大賣/鉅額交易
2019/11/18	0	0.00	189	7.84	7.82	-189	7,452	-2.54%	大賣/鉅額交易
2019/11/14	0	0.00	31	7.85	7.81	-31	7,480	-0.41%
2019/11/13	0	0.00	1	7.95	7.93	-1	7,334	-0.01%
2019/11/12	25	7.89	0	0.00	7.90	25	7,328	0.34%
2019/11/11	5	7.90	0	0.00	7.85	5	7,017	0.07%
2019/11/08	0	0.00	1	8.06	8.01	-1	6,935	-0.01%
2019/11/06	110	8.12	1	8.07	8.09	109	6,830	1.60%	大買/鉅額交易
2019/11/05	0	0.00	2	8.20	8.14	-2	6,779	-0.03%
2019/11/04	2	8.14	0	0.00	8.12	2	6,762	0.03%
2019/11/01	0	0.00	2	8.12	8.11	-2	6,812	-0.03%
2019/10/30	0	8.20	1	8.29	8.26	-1	6,817	-0.01%
2019/10/28	1	8.21	2	8.25	8.24	-1	6,664	-0.02%
2019/10/25	1	8.29	0	0.00	8.26	1	6,618	0.02%
2019/10/23	0	0.00	1	8.35	8.35	-1	6,464	-0.02%
2019/10/22	1	8.33	5	8.32	8.30	-4	6,240	-0.06%
2019/10/21	1	8.35	5	8.30	8.39	-4	6,043	-0.07%
2019/10/17	0	0.00	8	8.19	8.16	-8	5,470	-0.15%
2019/10/16	1	8.02	0	0.00	8.00	1	5,140	0.02%
2019/10/15	2	8.08	9	8.04	8.03	-7	4,854	-0.14%
2019/10/14	0	0.00	2	7.84	7.98	-2	4,692	-0.04%
2019/10/09	0	0.00	2	7.75	7.74	-2	4,526	-0.04%
2019/10/08	0	0.00	15	7.87	7.88	-15	4,483	-0.33%
2019/10/07	5	7.82	7	7.82	7.84	-2	4,400	-0.05%
2019/10/04	4	7.78	0	0.00	7.78	4	4,382	0.09%
2019/10/03	2	7.72	0	0.00	7.82	2	4,339	0.05%
2019/10/01	15	7.80	0	0.00	7.78	15	4,312	0.35%
2019/09/27	9	7.74	0	0.00	7.76	9	4,278	0.21%
2019/09/26	5	7.86	10	7.93	7.85	-5	4,203	-0.12%
2019/09/25	0	0.00	6	7.97	8.01	-6	3,810	-0.16%
2019/09/24	3	7.97	2	7.98	7.96	1	3,862	0.03%
2019/09/17	0	0.00	1	7.96	7.91	-1	3,758	-0.03%
2019/09/16	0	0.00	1	7.97	7.91	-1	3,807	-0.03%
2019/09/10	5	7.76	20	7.78	7.81	-15	3,703	-0.41%
2019/09/09	1	7.75	0	0.00	7.74	1	3,659	0.03%
2019/09/03	0	0.00	35	7.61	7.60	-35	3,896	-0.90%
2019/08/30	45	7.49	0	0.00	7.54	45	3,951	1.14%
2019/08/28	2	7.48	0	0.00	7.52	2	4,102	0.05%
2019/08/23	0	0.00	3	7.48	7.49	-3	4,315	-0.07%
2019/08/22	2	7.52	2	7.45	7.46	0	4,484	0.00%
2019/08/20	3	7.54	0	0.00	7.47	3	5,190	0.06%
2019/08/19	2	7.48	0	0.00	7.52	2	5,354	0.04%
2019/08/15	0	0.00	1	7.35	7.34	-1	5,860	-0.02%
2019/08/07	2	7.36	0	0.00	7.35	2	7,187	0.03%
2019/08/05	10	7.31	0	0.00	7.28	10	7,347	0.14%
2019/08/02	2	7.55	0	0.00	7.50	2	7,226	0.03%
2019/08/01	0	0.00	50	7.66	7.61	-50	7,314	-0.68%
2019/07/30	0	0.00	2	7.70	7.69	-2	7,306	-0.03%
2019/07/19	0	0.00	6	7.77	7.75	-6	7,282	-0.08%
2019/07/18	0	0.00	2	7.77	7.75	-2	7,333	-0.03%
2019/07/16	0	0.00	2	7.75	7.74	-2	7,439	-0.03%
2019/07/10	1	7.75	0	0.00	7.76	1	7,477	0.01%
2019/06/28	7	7.74	0	0.00	7.77	7	7,823	0.09%
2019/06/27	2	7.89	2	7.85	7.85	0	8,061	0.00%
2019/06/25	5	7.86	0	0.00	7.83	5	8,422	0.06%
2019/06/21	20	7.94	0	0.00	7.93	20	8,445	0.24%
2019/06/20	1	7.95	0	0.00	7.95	1	8,447	0.01%
2019/06/18	2	7.87	0	0.00	7.82	2	8,680	0.02%
2019/06/17	9	7.94	0	0.00	7.93	9	8,662	0.10%
2019/06/14	18	7.90	0	0.00	7.91	18	8,659	0.21%
2019/06/13	6	7.91	0	0.00	7.89	6	8,638	0.07%
2019/06/12	5	8.03	0	0.00	7.98	5	8,672	0.06%
2019/06/11	9	8.09	4	8.07	8.03	5	8,608	0.06%
2019/06/10	0	0.00	1	8.32	8.31	-1	8,342	-0.01%
2019/06/04	0	0.00	5	8.43	8.32	-5	8,312	-0.06%
2019/06/03	0	0.00	5	8.42	8.45	-5	8,225	-0.06%
2019/05/30	5	8.41	1	8.44	8.41	4	8,132	0.05%
2019/05/29	2	8.39	3	8.40	8.37	-1	8,110	-0.01%
2019/05/28	0	0.00	5	8.48	8.32	-5	8,080	-0.06%
2019/05/27	2	8.53	2	8.53	8.53	0	7,814	0.00%
2019/05/24	1	8.42	18	8.36	8.42	-17	7,577	-0.22%
2019/05/23	0	0.00	1	8.32	8.36	-1	7,470	-0.01%
2019/05/20	0	0.00	2	8.20	8.21	-2	7,286	-0.03%
2019/05/17	1	8.08	6	8.21	8.08	-5	7,178	-0.07%
2019/05/16	0	0.00	2	8.11	8.11	-2	6,870	-0.03%
2019/05/15	0	0.00	30	8.05	7.90	-30	6,430	-0.47%
2019/05/14	0	0.00	7	7.86	7.90	-7	6,379	-0.11%
2019/05/13	19	7.84	4	7.86	7.82	15	6,246	0.24%
2019/05/10	1	7.84	5	7.83	7.82	-4	6,238	-0.06%
2019/05/09	7	7.91	0	0.00	7.91	7	6,196	0.11%
2019/05/07	0	0.00	10	7.77	7.79	-10	6,036	-0.17%
2019/05/06	20	7.75	0	0.00	7.73	20	6,037	0.33%
2019/05/02	10	7.81	0	0.00	7.83	10	6,015	0.17%
2019/04/30	1	7.76	1	7.80	7.80	0	6,014	0.00%
2019/04/29	0	0.00	1	7.78	7.78	-1	6,062	-0.02%
2019/04/26	1	7.80	11	7.81	7.78	-10	6,123	-0.16%
2019/04/25	0	0.00	3	7.83	7.83	-3	6,155	-0.05%
2019/04/24	5	7.88	3	7.82	7.82	2	6,492	0.03%
2019/04/23	8	7.88	3	7.88	7.90	5	6,436	0.08%
2019/04/18	0	0.00	20	7.81	7.71	-20	6,431	-0.31%
2019/04/17	0	0.00	20	7.79	7.83	-20	6,925	-0.29%
2019/04/12	0	0.00	50	7.82	7.78	-50	6,931	-0.72%
2019/04/11	2	7.93	10	7.88	7.85	-8	6,916	-0.12%
2019/04/08	0	0.00	10	7.81	7.79	-10	6,865	-0.15%
2019/04/02	5	7.72	30	7.67	7.65	-25	6,776	-0.37%
2019/04/01	2	7.70	30	7.69	7.69	-28	6,715	-0.42%
2019/03/29	0	0.00	2	8.06	8.05	-2	6,355	-0.03%
2019/03/28	16	8.21	2	8.09	8.10	14	6,262	0.22%
2019/03/27	32	8.04	0	0.00	8.04	32	6,021	0.53%
2019/03/26	20	8.01	0	0.00	7.97	20	6,015	0.33%
2019/03/25	29	8.00	40	8.00	7.99	-11	6,108	-0.18%
2019/03/22	3	8.10	0	0.00	8.04	3	6,086	0.05%
2019/03/21	0	0.00	2	8.13	8.10	-2	6,148	-0.03%
2019/03/20	4	8.02	2	8.02	8.03	2	6,672	0.03%
2019/03/18	1	8.00	0	0.00	8.00	1	6,893	0.01%
2019/03/15	0	0.00	22	8.03	8.02	-22	7,059	-0.31%
2019/03/13	0	0.00	0.6	7.92	7.96	-0.6	7,344	-0.01%
2019/03/11	59	8.00	0	0.00	7.99	59	7,633	0.77%
2019/03/08	0	0.00	4	7.83	7.91	-4	7,764	-0.05%
2019/03/07	0	0.00	65	7.95	7.89	-65	7,872	-0.83%
2019/03/06	5	8.00	5	7.95	7.99	0	7,971	0.00%
2019/03/05	60	7.98	30	7.84	7.92	30	8,223	0.36%
2019/02/27	0	0.00	0.4	7.95	7.97	-0.4	8,516	0.00%
2019/02/26	2	7.92	110	7.88	7.93	-108	8,401	-1.29%	大賣/鉅額交易
2019/02/22	0	0.00	2	7.73	7.76	-2	8,381	-0.02%
2019/02/20	2	7.60	2	7.60	7.62	0	8,327	0.00%
2019/02/19	5	7.66	2	7.68	7.60	3	8,298	0.04%
2019/02/14	0	0.00	33	7.41	7.39	-33	7,884	-0.42%
2019/02/13	133	7.39	1.3	7.33	7.40	131.8	7,870	1.67%	大買/鉅額交易
2019/01/30	0	0.00	3	7.30	7.29	-3	7,763	-0.04%
2019/01/28	30	7.30	0	0.00	7.26	30	7,867	0.38%
2019/01/24	0	0.00	5	7.28	7.28	-5	8,015	-0.06%
2019/01/21	5	7.36	0	0.00	7.27	5	8,646	0.06%
2019/01/18	28	7.34	1	7.33	7.35	27	8,687	0.31%
2019/01/16	2	7.20	42	7.26	7.25	-40	8,889	-0.45%
2019/01/14	0	0.00	30	7.15	7.08	-30	8,659	-0.35%
2019/01/10	3	7.22	8	7.18	7.17	-5	8,870	-0.06%
2019/01/09	3	7.37	3	7.25	7.24	0	8,862	0.00%
2019/01/04	80	7.00	60	7.00	7.03	20	8,734	0.23%
2019/01/02	1	7.05	6	7.06	7.05	-5	9,174	-0.05%
2018/12/28	0	0.00	2	7.13	7.12	-2	9,260	-0.02%
2018/12/27	4	7.11	2	7.09	7.09	2	9,562	0.02%
2018/12/26	0	0.00	10	7.03	7.00	-10	9,712	-0.10%
2018/12/25	12	7.01	2.1	7.08	7.02	9.9	9,900	0.10%
2018/12/24	30	7.25	0	0.00	7.26	30	9,855	0.30%
2018/12/21	30	7.20	0	0.00	7.20	30	10,276	0.29%
2018/12/20	12	7.15	26	7.22	7.16	-14	10,547	-0.13%
2018/12/19	15	7.30	0	0.00	7.31	15	11,316	0.13%
2018/12/18	3	7.33	3	7.29	7.25	0	11,362	0.00%
2018/12/14	118	7.53	2	7.50	7.50	116	11,320	1.02%	大買/鉅額交易
2018/12/13	13	7.62	3	7.52	7.52	10	11,287	0.09%
2018/12/12	1	8.22	0	0.00	8.12	1	10,605	0.01%
2018/12/11	10	8.20	5	8.20	8.29	5	10,664	0.05%
2018/12/10	1	8.24	1	8.13	8.13	0	10,553	0.00%
2018/12/06	1	7.90	16	8.09	7.99	-15	10,188	-0.15%
2018/12/05	3	8.17	6	8.11	8.14	-3	10,013	-0.03%
2018/12/04	0	0.00	5	8.03	8.20	-5	9,988	-0.05%
2018/12/03	0	0.00	1	8.00	8.04	-1	9,836	-0.01%
2018/11/29	2	7.72	2	7.70	7.70	0	9,638	0.00%
2018/11/28	3	7.61	1	7.71	7.70	2	9,597	0.02%
2018/11/23	5	7.25	5	7.25	7.26	0	9,359	0.00%
2018/11/22	5	7.40	5	7.25	7.25	0	9,483	0.00%
2018/11/20	12	7.22	1	7.23	7.23	11	9,322	0.12%
2018/11/19	0	0.00	27	7.18	7.19	-27	9,304	-0.29%
2018/11/16	1	7.15	0	0.00	7.15	1	9,350	0.01%
2018/11/15	0	0.00	24	7.10	7.10	-24	9,423	-0.25%
2018/11/14	0	0.00	20	7.04	7.03	-20	9,405	-0.21%
2018/11/13	6	6.99	3	7.00	7.03	3	9,418	0.03%
2018/11/09	0	0.00	119	7.07	7.09	-119	9,496	-1.25%	大賣/鉅額交易
2018/11/08	10	7.10	10	7.18	7.10	0	9,583	0.00%
2018/11/06	2	7.05	1	7.08	7.07	1	9,747	0.01%
2018/11/05	3	7.08	4	7.06	7.05	-1	9,748	-0.01%
2018/11/02	22	7.04	0	0.00	7.21	22	9,652	0.23%
2018/11/01	0	0.00	1	7.02	7.03	-1	9,665	-0.01%
2018/10/31	0	0.00	5	6.95	7.01	-5	9,652	-0.05%
2018/10/30	7	6.85	0	0.00	6.85	7	9,583	0.07%
2018/10/29	128	6.96	14	6.97	6.93	114	9,551	1.19%	大買/鉅額交易
2018/10/26	10	6.81	8.2	6.77	6.82	1.8	9,147	0.02%
2018/10/25	15	6.87	168	6.84	6.80	-153	9,128	-1.68%	大賣/鉅額交易
2018/10/24	170	7.15	0	0.00	7.10	170	8,960	1.90%	大買/鉅額交易
2018/10/23	5	7.23	75	7.19	7.16	-70	8,916	-0.79%
2018/10/19	2	7.19	4	7.19	7.20	-2	8,902	-0.02%
2018/10/18	3	7.37	1	7.36	7.36	2	8,767	0.02%
2018/10/17	3	7.61	3	7.47	7.47	0	8,701	0.00%
2018/10/16	0	0.00	30	7.51	7.54	-30	8,711	-0.34%
2018/10/15	27	7.69	2	7.68	7.66	25	8,824	0.28%
2018/10/12	75	7.58	1	7.49	7.68	74	9,007	0.82%
2018/10/11	12	7.61	163	7.58	7.48	-151	9,183	-1.64%	大賣/鉅額交易
2018/10/09	25	8.09	10	8.08	8.10	15	9,074	0.17%
2018/10/08	130	8.26	2	8.28	8.21	128	8,964	1.43%	大買/鉅額交易
2018/10/05	27	8.19	10	8.41	8.19	17	9,038	0.19%
2018/10/04	8	8.50	30	8.48	8.46	-22	8,728	-0.25%
2018/10/03	30	8.62	64	8.57	8.58	-34	8,530	-0.40%
2018/10/02	1	8.48	0	0.00	8.47	1	8,335	0.01%
2018/10/01	60	8.58	0	0.00	8.51	60	8,256	0.73%
2018/09/28	0	0.00	5	8.43	8.40	-5	8,133	-0.06%
2018/09/27	121	8.57	20	8.55	8.50	101	8,016	1.26%	大買/鉅額交易
2018/09/26	20	8.62	20	8.58	8.64	0	7,748	0.00%
2018/09/25	7	8.25	0	0.00	8.30	7	7,072	0.10%
2018/09/21	0.2	8.18	0	0.00	8.18	0.2	7,023	0.00%
2018/09/18	0	0.00	20	8.21	8.21	-20	7,072	-0.28%
2018/09/17	2	8.25	0	0.00	8.25	2	7,087	0.03%
2018/09/12	0	0.00	45	8.04	8.05	-45	7,220	-0.62%
2018/09/11	45	8.08	0	0.00	8.11	45	7,327	0.61%
2018/09/10	10	8.06	5	8.00	8.00	5	7,428	0.07%
2018/09/07	2	8.27	2	8.13	8.13	0	7,424	0.00%
2018/09/05	4	8.30	2	8.24	8.23	2	7,897	0.03%
2018/09/04	0	0.00	5	8.38	8.38	-5	8,059	-0.06%
2018/09/03	5	8.41	3	8.41	8.41	2	8,329	0.02%
2018/08/30	0	0.00	6	8.31	8.28	-6	10,720	-0.06%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/17	0	0.00	8	8.02	7.95	-8	10,898	-0.07%
2018/08/15	13	7.97	2	7.87	7.89	11	10,872	0.10%
2018/08/14	3	8.11	25	8.05	8.02	-22	10,793	-0.20%
2018/08/13	2	8.00	8	8.08	8.00	-6	10,827	-0.06%
2018/08/10	3	8.18	22	8.18	8.16	-19	10,844	-0.18%
2018/08/09	0	0.00	2	8.15	8.14	-2	10,956	-0.02%
2018/08/08	23	8.17	0	0.00	8.17	23	11,197	0.21%
2018/08/03	5	8.12	6	8.09	8.09	-1	11,213	-0.01%
2018/08/02	54	8.19	0	0.00	8.08	54	11,255	0.48%
2018/08/01	3	8.16	0	0.00	8.20	3	11,162	0.03%
2018/07/30	0	0.00	2	8.19	8.16	-2	11,090	-0.02%
2018/07/27	0	0.00	2	8.27	8.22	-2	11,054	-0.02%
2018/07/26	0	0.00	2	8.16	8.20	-2	10,997	-0.02%
2018/07/25	0	0.00	5	8.22	8.16	-5	10,983	-0.05%
2018/07/24	2	8.17	7	8.22	8.17	-5	10,971	-0.05%
2018/07/20	0	0.00	5	8.15	8.12	-5	10,870	-0.05%
2018/07/19	3	8.39	0	0.00	8.27	3	10,687	0.03%
2018/07/18	7	8.32	5	8.18	8.22	2	10,370	0.02%
2018/07/17	11	8.11	5	8.09	8.05	6	10,052	0.06%
2018/07/16	3	8.11	2	8.13	8.07	1	9,855	0.01%
2018/07/13	0	0.00	2	8.19	8.15	-2	9,819	-0.02%
2018/07/10	5	8.00	0	0.00	7.97	5	9,881	0.05%
2018/07/09	1	7.93	3	7.91	7.90	-2	9,918	-0.02%
2018/07/06	5	7.82	3	7.80	7.80	2	9,904	0.02%
2018/07/02	60	8.42	0	0.00	8.25	60	9,946	0.60%
2018/06/28	0	0.00	10	8.47	8.39	-10	10,246	-0.10%
2018/06/22	2	8.52	2	8.40	8.40	0	10,589	0.00%
2018/06/21	5.4	8.76	14	8.64	8.54	-8.6	10,704	-0.08%
2018/06/20	10	8.38	0	0.00	8.42	10	10,683	0.09%
2018/06/15	0	0.00	15	8.52	8.61	-15	11,238	-0.13%
2018/06/14	3	8.47	3	8.53	8.47	0	11,222	0.00%
2018/06/13	10	8.48	2	8.50	8.47	8	10,993	0.07%
2018/06/12	1	8.64	3	8.63	8.64	-2	10,771	-0.02%
2018/06/11	22	8.88	24	8.75	8.73	-2	10,531	-0.02%
2018/06/08	62	9.13	45	9.12	8.92	17	10,175	0.17%
2018/06/07	6	8.47	51	8.65	8.87	-45	8,713	-0.52%
2018/06/04	5	8.04	0	0.00	8.05	5	7,551	0.07%
2018/05/30	0	0.00	2	8.03	8.16	-2	7,465	-0.03%
2018/05/25	2	8.03	2	8.12	8.09	0	7,156	0.00%
2018/05/23	2	8.03	2	8.03	8.03	0	7,161	0.00%
2018/05/21	33	8.05	0	0.00	8.03	33	7,114	0.46%
2018/05/18	30	8.11	0	0.00	8.06	30	7,109	0.42%
2018/05/17	0	0.00	30	8.03	8.01	-30	7,002	-0.43%
2018/05/16	10	8.00	4	8.05	8.05	6	6,901	0.09%
2018/05/15	22	7.89	7	7.85	7.86	15	6,949	0.22%
2018/05/04	3	7.59	3	7.56	7.56	0	7,139	0.00%
2018/04/30	1	7.57	0	0.00	7.59	1	7,380	0.01%
2018/04/25	2	7.50	50	7.55	7.55	-48	7,795	-0.62%
2018/04/24	0	0.00	2	7.64	7.55	-2	7,887	-0.03%
2018/04/23	3	7.67	28	7.68	7.69	-25	7,900	-0.32%
2018/04/20	0	0.00	0.3	7.60	7.60	-0.3	7,952	0.00%
2018/04/19	1	7.64	10	7.65	7.64	-9	7,971	-0.11%
2018/04/17	15	7.66	36	7.62	7.56	-21	8,184	-0.26%
2018/04/16	6	7.78	1	7.78	7.75	5	8,480	0.06%
2018/04/13	1	7.85	11	7.90	7.83	-10	8,457	-0.12%
2018/04/12	3	7.87	0	0.00	7.91	3	8,519	0.04%
2018/04/11	17	7.85	3	7.84	7.85	14	8,610	0.16%
2018/04/10	3	7.88	15	7.92	7.85	-12	8,623	-0.14%
2018/04/09	20	7.99	55	7.98	7.92	-35	8,635	-0.41%
2018/04/03	10	8.10	0	0.00	8.10	10	8,562	0.12%
2018/04/02	43	8.15	2	8.21	8.21	41	8,524	0.48%
2018/03/30	0	0.00	1	8.07	8.00	-1	8,262	-0.01%
2018/03/29	0	0.00	10	7.98	8.02	-10	8,349	-0.12%
2018/03/28	10	7.85	0	0.00	7.90	10	8,798	0.11%
2018/03/27	0	0.00	43	8.14	8.04	-43	9,280	-0.46%
2018/03/26	3	7.84	8.2	7.96	7.98	-5.2	9,156	-0.06%
2018/03/23	18	7.88	5	7.86	7.83	13	9,115	0.14%
2018/03/22	4	7.96	32	7.96	8.00	-28	9,121	-0.31%
2018/03/21	0	0.00	1	7.57	7.54	-1	8,447	-0.01%
2018/03/20	0	0.00	4	7.53	7.54	-4	8,489	-0.05%
2018/03/15	0	0.00	22	7.63	7.63	-22	8,769	-0.25%
2018/03/14	2	7.59	0	0.00	7.62	2	9,029	0.02%
2018/03/12	40	7.65	20	7.68	7.55	20	9,652	0.21%
2018/03/09	7	7.40	0	0.00	7.37	7	9,666	0.07%
2018/03/01	0	0.00	23	7.50	7.53	-23	12,874	-0.18%
2018/02/27	3	7.51	0	0.00	7.53	3	13,039	0.02%
2018/02/26	4	7.69	4	7.63	7.63	0	13,009	0.00%
2018/02/23	22	7.70	5	7.57	7.63	17	13,066	0.13%
2018/02/21	5	7.44	15	7.46	7.45	-10	13,403	-0.07%
2018/02/12	3	7.27	8	7.35	7.36	-5	13,358	-0.04%
2018/02/09	2	7.12	7	7.09	7.23	-5	13,289	-0.04%
2018/02/08	6	7.31	8	7.30	7.30	-2	13,227	-0.02%
2018/02/07	8	7.37	4	7.45	7.35	4	13,237	0.03%
2018/02/06	5	7.15	110	7.22	7.10	-105	12,958	-0.81%	大賣/鉅額交易
2018/02/05	12	7.59	3	7.56	7.55	9	12,829	0.07%
2018/02/02	1	7.79	0	0.00	7.76	1	12,752	0.01%
2018/01/31	83	7.79	25	7.75	7.80	58	12,817	0.45%
2018/01/26	17	7.83	3	7.81	7.81	14	12,826	0.11%
2018/01/25	3	7.81	25	7.93	7.86	-22	12,795	-0.17%
2018/01/24	20	7.77	20	7.80	7.79	0	12,664	0.00%
2018/01/23	30	7.85	14	7.85	7.84	16	12,586	0.13%
2018/01/22	3	7.83	10.8	7.85	7.85	-7.8	12,576	-0.06%
2018/01/19	11	8.01	0	0.00	7.96	11	12,690	0.09%
2018/01/18	0	0.00	10	8.13	8.09	-10	12,489	-0.08%
2018/01/16	6	8.21	7	8.20	8.18	-1	12,370	-0.01%
2018/01/15	0	0.00	3	8.17	8.14	-3	12,409	-0.02%
2018/01/11	20	8.13	0	0.00	8.10	20	12,525	0.16%
2018/01/10	12	8.28	7	8.32	8.21	5	12,433	0.04%
2018/01/09	0	0.00	3	8.18	8.16	-3	12,092	-0.02%
2018/01/08	3	8.20	3	8.17	8.16	0	12,073	0.00%
2018/01/05	5	8.11	2	8.09	8.09	3	11,977	0.03%
2018/01/04	4	8.17	5	8.18	8.15	-1	11,951	-0.01%
2018/01/03	10	8.26	6	8.24	8.17	4	12,108	0.03%