中工 (2515)-臺銀-高雄券商分點個股進出

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
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430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－臺銀-高雄券商分點個股進出

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

臺銀-高雄券商分點個股進出
臺銀-高雄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
2024/12/03	181	11.20	17	11.20	11.25	164	8,970	1.83%	大買/鉅額交易
2024/12/02	30	11.13	0	0.00	11.10	30	9,209	0.33%
2024/11/29	30	11.00	4	11.18	11.25	26	9,736	0.27%
2024/11/28	5	11.05	0	0.00	11.10	5	9,862	0.05%
2024/11/27	2	11.00	0.4	11.20	11.10	1.6	10,240	0.02%
2024/11/26	8	11.33	6	11.43	11.25	2	10,365	0.02%
2024/11/25	205	11.32	11	11.30	11.40	194	10,563	1.84%	大買/鉅額交易
2024/11/22	5	11.15	104	11.19	11.15	-99	10,632	-0.93%	大賣/
2024/11/21	3	10.78	14	10.80	10.90	-11	10,634	-0.10%
2024/11/20	30.2	10.83	0	10.80	10.80	30.2	10,798	0.28%
2024/11/19	0.4	10.80	4	10.90	10.90	-3.6	10,939	-0.03%
2024/11/18	7	10.80	0	10.80	10.75	7	11,213	0.06%
2024/11/15	2	10.90	4.3	10.89	10.85	-2.3	11,292	-0.02%
2024/11/14	8.2	10.49	4	10.45	10.40	4.2	11,247	0.04%
2024/11/13	2.3	10.54	12	10.68	10.70	-9.7	11,261	-0.09%
2024/11/12	21.1	10.69	1	10.65	10.65	20.1	11,321	0.18%
2024/11/11	26.3	10.93	0	0.00	10.95	26.3	11,310	0.23%
2024/11/08	101.1	11.05	1	11.05	10.90	100.1	11,375	0.88%	大買/
2024/11/07	23.1	11.13	102	11.15	11.15	-78.9	11,538	-0.68%	大賣/
2024/11/06	116.1	10.99	4	10.93	10.90	112.1	11,676	0.96%	大買/鉅額交易
2024/11/05	2	11.00	0	0.00	11.00	2	12,008	0.02%
2024/11/04	2.1	11.00	0	11.00	11.00	2.1	12,552	0.02%
2024/11/01	6.4	10.95	8	10.99	11.10	-1.6	13,153	-0.01%
2024/10/30	100	10.90	102	10.85	10.85	-2	13,765	-0.01%	大賣/
2024/10/29	76.2	10.89	2	11.00	10.90	74.2	14,595	0.51%
2024/10/28	100.1	11.15	110	11.10	11.10	-9.9	14,697	-0.07%	大賣/
2024/10/25	2.1	11.10	5	11.10	11.15	-2.9	14,923	-0.02%
2024/10/24	6.7	11.20	0	0.00	11.15	6.7	15,525	0.04%
2024/10/23	11.2	11.34	4	11.30	11.30	7.2	15,774	0.05%
2024/10/22	1	11.30	27	11.31	11.25	-26	15,879	-0.16%
2024/10/21	2.1	11.23	0	11.20	11.25	2	16,233	0.01%
2024/10/18	4.4	11.15	0	0.00	11.20	4.4	16,619	0.03%
2024/10/17	39.7	11.25	1	11.40	11.25	38.7	16,936	0.23%
2024/10/16	18.1	11.16	2.4	11.31	11.35	15.7	17,727	0.09%
2024/10/15	208.2	11.34	207	11.15	11.20	1.2	17,802	0.01%	大買/大賣/
2024/10/14	300.1	11.15	320	11.29	11.35	-19.9	17,920	-0.11%	大買/大賣/
2024/10/11	153	11.20	150	11.15	11.15	3	18,109	0.02%	大買/大賣/
2024/10/09	5.1	11.23	5	11.25	11.20	0.1	18,147	0.00%
2024/10/08	14.1	11.30	17	11.40	11.35	-2.9	18,189	-0.02%
2024/10/07	165.3	11.24	166.9	11.39	11.50	-1.7	18,215	-0.01%	大買/大賣/
2024/10/04	13.1	12.05	0.5	12.05	12.05	12.6	17,641	0.07%
2024/10/01	3	12.12	2	12.20	12.20	1	17,666	0.01%
2024/09/30	3.7	12.22	1	12.25	12.20	2.7	17,845	0.02%
2024/09/27	6	12.29	5	12.25	12.40	1	17,949	0.01%
2024/09/26	9.3	12.13	50	12.05	12.05	-40.7	17,976	-0.23%
2024/09/25	212.2	12.15	201	12.15	12.15	11.2	18,103	0.06%	大買/大賣/
2024/09/24	258.1	12.15	250	12.10	12.05	8.1	18,122	0.04%	大買/大賣/
2024/09/23	12.1	12.13	21.2	12.17	12.15	-9.1	18,309	-0.05%
2024/09/20	15.5	12.48	3.1	12.45	12.50	12.3	18,412	0.07%
2024/09/19	1	12.85	1	12.95	13.00	0	18,213	0.00%
2024/09/18	39	13.02	32	13.07	12.80	7	18,317	0.04%
2024/09/16	8.3	13.19	8.6	13.08	13.20	-0.3	18,533	0.00%
2024/09/13	6.1	12.56	3	12.53	12.70	3.1	18,517	0.02%
2024/09/12	2.2	12.35	1.3	12.31	12.35	0.9	18,723	0.00%
2024/09/11	0	0.00	3	12.23	12.20	-3	18,989	-0.02%
2024/09/10	18	12.35	7	12.56	12.25	11	19,535	0.06%
2024/09/09	12.1	11.97	53	12.06	12.20	-40.9	19,933	-0.21%
2024/09/06	6.2	12.11	8	12.03	12.15	-1.9	20,046	-0.01%
2024/09/05	8.4	12.23	11	12.15	12.15	-2.7	20,249	-0.01%
2024/09/04	45.2	12.12	54	12.05	12.05	-8.9	21,026	-0.04%
2024/09/03	40.2	12.76	26.5	12.77	12.50	13.7	21,486	0.06%
2024/09/02	45.9	12.87	14	13.02	12.90	31.9	21,519	0.15%
2024/08/30	13.3	13.34	16.5	13.30	13.35	-3.2	21,401	-0.01%
2024/08/29	42.2	13.23	41.3	13.19	13.35	0.8	22,049	0.00%
2024/08/28	26.1	13.92	13.2	13.86	13.75	12.8	22,367	0.06%
2024/08/27	34	13.93	14.8	13.94	14.00	19.2	23,019	0.08%
2024/08/26	4.1	13.80	33	13.80	13.70	-28.9	23,107	-0.13%
2024/08/23	25.5	13.41	22	13.42	13.40	3.5	23,412	0.01%
2024/08/22	8.5	13.52	139	13.53	13.60	-130.5	23,765	-0.55%	大賣/鉅額交易
2024/08/21	33	13.62	28	13.69	13.70	5	23,778	0.02%
2024/08/20	153.6	13.87	152.6	13.79	13.75	1	23,855	0.00%	大買/大賣/
2024/08/19	2	14.20	3	14.10	14.10	-1	23,950	0.00%
2024/08/16	4.1	14.03	10	14.05	14.05	-5.9	24,143	-0.02%
2024/08/15	7	13.89	105.2	14.04	13.95	-98.2	24,422	-0.40%	大賣/
2024/08/14	133.5	13.87	21	13.93	13.85	112.4	24,714	0.45%	大買/鉅額交易
2024/08/13	23.8	13.96	23	13.95	13.95	0.8	25,085	0.00%
2024/08/12	56.1	14.04	4.2	14.05	14.05	51.9	25,645	0.20%
2024/08/09	11.7	14.42	20.7	14.49	14.40	-9	26,044	-0.03%
2024/08/08	25.2	14.21	1	14.15	14.10	24.2	26,246	0.09%
2024/08/07	8	14.48	19	14.52	14.50	-11	26,447	-0.04%
2024/08/06	90.2	13.53	55.2	13.42	13.70	35	26,432	0.13%
2024/08/05	93.1	14.34	80	14.56	14.15	13.1	26,566	0.05%
2024/08/02	100	15.94	47	15.96	15.70	53	26,789	0.20%
2024/08/01	76	16.22	104.1	16.12	16.20	-28.1	27,469	-0.10%	大賣/
2024/07/31	29.1	15.67	48.1	15.65	15.70	-19	27,441	-0.07%
2024/07/30	28.9	15.39	9	15.36	15.60	19.9	28,482	0.07%
2024/07/29	105.1	15.57	31	15.67	15.30	74.1	29,902	0.25%	大買/
2024/07/26	48	15.27	34	15.30	15.40	14	31,365	0.04%
2024/07/23	6	15.34	8	15.40	15.35	-2	34,522	-0.01%
2024/07/22	88.1	14.97	68	15.05	15.10	20.1	37,223	0.05%
2024/07/19	71.9	15.27	66.3	15.35	15.35	5.6	39,670	0.01%
2024/07/18	101.1	15.42	98.5	15.44	15.50	2.6	41,097	0.01%	大買/
2024/07/17	68.6	15.62	84.5	15.75	15.45	-15.9	43,800	-0.04%
2024/07/16	25	15.27	37	15.33	15.15	-12	48,784	-0.02%
2024/07/15	29	15.08	5.5	15.20	15.15	23.5	53,691	0.04%
2024/07/12	54	15.11	20	15.10	15.10	34	56,252	0.06%
2024/07/11	4	14.88	6	14.89	14.90	-2	56,493	0.00%
2024/07/10	28	14.89	5.6	14.78	14.95	22.4	57,313	0.04%
2024/07/09	59.8	14.60	66	14.55	14.60	-6.2	57,682	-0.01%
2024/07/08	80.1	14.90	56	14.87	14.85	24.1	57,812	0.04%
2024/07/04	0.6	14.95	12	14.98	15.05	-11.4	59,959	-0.02%
2024/07/03	1.1	14.76	1	14.80	14.85	0.1	61,000	0.00%
2024/07/02	4.2	14.76	5	14.83	14.80	-0.8	62,003	0.00%
2024/07/01	2	14.75	1	14.75	14.95	1	63,705	0.00%
2024/06/28	5.2	14.89	1	14.80	14.80	4.2	65,577	0.01%
2024/06/27	8	14.82	5	15.05	14.75	3	65,956	0.00%
2024/06/26	16	15.08	0	0.00	15.05	16	66,007	0.02%
2024/06/25	3.1	15.20	0	0.00	15.30	3.1	66,598	0.00%
2024/06/24	2.1	15.30	0	0.00	15.20	2.1	68,181	0.00%
2024/06/21	11.5	15.27	3	15.30	15.35	8.5	68,463	0.01%
2024/06/20	20	15.51	0	0.00	15.50	20	68,376	0.03%
2024/06/19	20	15.56	0	0.00	15.50	20	68,339	0.03%
2024/06/18	15.4	15.64	0	0.00	15.70	15.4	68,310	0.02%
2024/06/17	16.2	15.89	0	0.00	15.80	16.2	68,264	0.02%
2024/06/14	6	16.49	8	16.61	16.35	-2	68,544	0.00%
2024/06/13	2	15.95	4	16.09	16.05	-2	68,387	0.00%
2024/06/12	10.1	15.85	21.2	15.80	15.90	-11.2	68,314	-0.02%
2024/06/11	17.1	16.49	4	17.10	16.20	13.1	68,167	0.02%
2024/06/07	6	17.15	17	17.20	17.05	-11	67,470	-0.02%
2024/06/06	3.2	16.58	7	16.78	16.65	-3.8	66,789	-0.01%
2024/06/05	150.1	16.87	161	16.76	16.75	-10.9	66,556	-0.02%	大買/大賣/
2024/06/04	12	16.81	12.4	16.70	16.90	-0.4	66,470	0.00%
2024/06/03	52	16.46	52	16.88	16.90	0	66,594	0.00%
2024/05/31	205	16.40	205	16.47	16.35	0	66,491	0.00%	大買/大賣/
2024/05/30	56	16.14	55	16.10	16.05	1	65,795	0.00%
2024/05/29	1.1	16.08	0	0.00	16.10	1.1	65,470	0.00%
2024/05/28	16.2	15.86	3	15.85	15.90	13.2	65,016	0.02%
2024/05/27	6.1	15.63	3	15.55	15.60	3.1	64,660	0.00%
2024/05/24	67	15.48	70	15.58	15.65	-3	64,568	0.00%
2024/05/23	4	15.35	0.3	15.45	15.35	3.7	64,418	0.01%
2024/05/22	5.1	15.61	55	15.56	15.65	-49.9	64,264	-0.08%
2024/05/21	15	15.71	5	15.85	15.65	10	64,167	0.02%
2024/05/20	9	16.06	7	16.23	16.10	2	64,168	0.00%
2024/05/17	9.1	16.30	35	16.30	16.30	-25.9	64,104	-0.04%
2024/05/16	14	16.06	40	16.13	16.05	-26	64,593	-0.04%
2024/05/15	14.1	15.99	10	16.10	15.85	4.1	64,408	0.01%
2024/05/14	13.2	15.98	3	15.98	15.95	10.2	64,151	0.02%
2024/05/13	4.3	15.83	5.1	16.04	16.05	-0.8	63,775	0.00%
2024/05/10	16.1	16.18	10	16.28	16.15	6.1	63,456	0.01%
2024/05/09	167	16.56	159	16.17	16.10	8	63,158	0.01%	大買/大賣/
2024/05/08	45.4	16.11	33.2	16.22	16.40	12.2	62,503	0.02%
2024/05/07	30.7	16.85	78.6	16.68	16.50	-47.9	61,674	-0.08%
2024/05/06	20.2	17.22	10	17.19	17.20	10.2	60,357	0.02%
2024/05/03	36.6	17.40	95	17.34	17.45	-58.4	59,571	-0.10%
2024/05/02	102.1	17.92	85	17.82	17.65	17.1	58,370	0.03%	大買/
2024/04/30	240.2	18.05	241	17.79	17.70	-0.8	56,762	0.00%	大買/大賣/
2024/04/29	289.4	18.80	259	18.86	18.70	30.4	54,709	0.06%	大買/大賣/
2024/04/26	316	17.48	252	17.71	18.00	64	51,423	0.12%	大買/大賣/
2024/04/25	307.5	17.49	287.4	17.68	17.40	20.1	48,615	0.04%	大買/大賣/
2024/04/24	241.4	16.86	232	16.98	16.85	9.4	45,880	0.02%	大買/大賣/
2024/04/23	286.1	16.48	440	16.94	16.85	-153.9	44,270	-0.35%	大買/大賣/鉅額交易
2024/04/22	456	17.55	321	18.27	16.70	135	41,457	0.33%	大買/大賣/鉅額交易
2024/04/19	356.2	16.93	527.2	16.76	17.45	-171.1	35,762	-0.48%	大買/大賣/鉅額交易
2024/04/18	300.2	16.09	244	16.21	16.80	56.2	30,884	0.18%	大買/大賣/
2024/04/17	158	15.23	186	15.25	15.30	-28	28,301	-0.10%	大買/大賣/
2024/04/16	228	15.22	225	14.93	15.15	3	28,186	0.01%	大買/大賣/
2024/04/15	159	15.94	189	15.91	15.85	-30	27,466	-0.11%	大買/大賣/
2024/04/12	173	15.98	174	16.05	16.00	-1	27,152	0.00%	大買/大賣/
2024/04/11	132	15.84	112	15.94	15.90	20	27,137	0.07%	大買/大賣/
2024/04/10	505	16.34	180	16.44	16.00	325	26,713	1.22%	大買/大賣/鉅額交易
2024/04/09	174	16.16	201	16.40	16.60	-27	25,244	-0.11%	大買/大賣/
2024/04/08	201	15.88	227.1	16.23	16.05	-26.1	24,516	-0.11%	大買/大賣/
2024/04/03	253	16.00	205	15.84	15.85	48	24,017	0.20%	大買/大賣/
2024/04/02	233	14.67	265.1	15.29	15.95	-32.1	22,330	-0.14%	大買/大賣/
2024/04/01	47	14.38	10	14.37	14.50	37	20,735	0.18%
2024/03/29	0	0.00	11.2	14.05	14.15	-11.2	20,935	-0.05%
2024/03/28	209.2	14.25	213	14.15	14.10	-3.8	21,398	-0.02%	大買/大賣/
2024/03/27	119	13.52	124	13.98	14.10	-5	22,234	-0.02%	大買/大賣/
2024/03/26	212	13.30	203	13.50	13.25	9	23,712	0.04%	大買/大賣/
2024/03/25	248	13.31	292	13.25	13.25	-44	26,259	-0.17%	大買/大賣/
2024/03/22	100	13.15	103	13.15	13.15	-3	27,720	-0.01%	大賣/
2024/03/21	100	12.95	102	13.15	13.15	-2	27,945	-0.01%	大賣/
2024/03/20	0	0.00	701	12.90	12.90	-701	28,800	-2.43%	大賣/鉅額交易
2024/03/19	14	13.02	19	13.29	13.00	-5	29,893	-0.02%
2024/03/18	11	12.70	2	12.63	13.00	9	30,791	0.03%
2024/03/15	8	12.34	2	12.30	12.35	6	30,495	0.02%
2024/03/14	2	12.40	0	0.00	12.40	2	30,438	0.01%
2024/03/13	5	12.45	20	12.45	12.45	-15	30,265	-0.05%
2024/03/12	0.1	12.65	2	12.68	12.65	-1.9	30,117	-0.01%
2024/03/11	0	0.00	1	12.55	12.65	-1	30,251	0.00%
2024/03/08	2	12.68	5	12.65	12.65	-3	30,362	-0.01%
2024/03/07	132	12.86	118	13.08	12.85	14	30,125	0.05%	大買/大賣/
2024/03/06	68	12.74	68	12.82	12.80	0	29,285	0.00%
2024/03/05	0	0.00	15	12.35	12.35	-15	28,783	-0.05%
2024/03/04	0	0.00	1	12.30	12.25	-1	28,766	0.00%
2024/03/01	0	0.00	1	12.30	12.30	-1	28,842	0.00%
2024/02/27	0	0.00	11	12.25	12.20	-11	28,906	-0.04%
2024/02/26	11	12.10	0	0.00	12.10	11	28,985	0.04%
2024/02/23	22	12.22	0	0.00	12.15	22	29,023	0.08%
2024/02/22	200	12.35	0	0.00	12.35	200	28,860	0.69%	大買/鉅額交易
2024/02/21	503	12.45	0	0.00	12.45	503	28,754	1.75%	大買/鉅額交易
2024/02/20	2	12.53	499	12.70	12.65	-497	28,512	-1.74%	大賣/鉅額交易
2024/02/19	13.6	12.12	0	0.00	12.35	13.6	28,234	0.05%
2024/02/16	543.2	12.62	24	12.60	12.65	519.2	27,363	1.90%	大買/鉅額交易
2024/02/15	2	12.45	0	0.00	12.75	2	27,067	0.01%
2024/02/05	0	0.00	5	12.35	12.35	-5	26,921	-0.02%
2024/02/01	2	12.35	1	12.40	12.35	1	27,142	0.00%
2024/01/31	2	12.30	4	12.40	12.30	-2	27,368	-0.01%
2024/01/29	1.2	12.49	1	12.55	12.50	0.2	28,175	0.00%
2024/01/26	1	12.40	1	12.35	12.35	0	28,186	0.00%
2024/01/25	1	12.35	2	12.35	12.35	-1	28,249	0.00%
2024/01/24	1	12.50	0	0.00	12.50	1	28,289	0.00%
2024/01/22	2.5	12.57	26	12.55	12.55	-23.5	28,702	-0.08%
2024/01/18	0	0.00	1	12.40	12.40	-1	28,909	0.00%
2024/01/17	3	12.48	10	12.35	12.35	-7	29,536	-0.02%
2024/01/16	91	12.60	11	12.64	12.55	80	29,497	0.27%
2024/01/15	1	12.85	0	0.00	12.90	1	29,638	0.00%
2024/01/12	1	13.15	1	12.85	12.85	0	29,921	0.00%
2024/01/11	10	13.05	9	12.95	12.95	1	30,023	0.00%
2024/01/10	4	13.04	5	13.00	13.00	-1	30,465	0.00%
2024/01/09	1	13.30	0	0.00	13.30	1	31,549	0.00%
2024/01/05	20	13.50	21.2	13.41	13.45	-1.2	34,337	0.00%
2024/01/03	1	13.30	4	13.45	13.35	-3	33,950	-0.01%
2024/01/02	3	13.32	57	13.32	13.50	-54	33,608	-0.16%
2023/12/29	86.1	13.54	4	13.36	13.30	82.1	33,103	0.25%
2023/12/28	0	13.26	54.3	13.35	13.30	-54.3	32,475	-0.17%
2023/12/27	6	13.44	1.1	13.59	13.35	4.9	32,331	0.02%
2023/12/26	4.1	13.35	1	13.50	13.30	3.1	31,976	0.01%
2023/12/25	40	13.84	16	13.53	13.50	24	31,396	0.08%
2023/12/22	29	14.05	62	13.89	13.65	-33	30,835	-0.11%
2023/12/21	103.7	13.87	1,473	14.25	14.25	-1,369.3	29,300	-4.67%	大買/大賣/鉅額交易
2023/12/20	52	12.60	94	13.09	13.40	-42	26,328	-0.16%
2023/12/19	52	12.22	78.9	12.39	12.50	-26.9	23,347	-0.12%
2023/12/18	11	12.02	1	12.00	12.00	10	21,634	0.05%
2023/12/15	6	12.26	26	12.21	12.20	-20	21,265	-0.09%
2023/12/14	16	12.00	24	12.05	11.90	-8	20,182	-0.04%
2023/12/13	77	11.72	18	11.78	11.90	59	18,847	0.31%
2023/12/12	0	0.00	0.4	11.20	11.20	-0.4	17,084	0.00%
2023/12/11	10	11.25	0.9	11.20	11.20	9.1	17,000	0.05%
2023/12/06	0	0.00	0.5	11.30	11.30	-0.5	16,755	0.00%
2023/12/05	50	10.95	0	0.00	11.05	50	16,510	0.30%
2023/12/04	26	11.15	0	0.00	11.15	26	16,371	0.16%
2023/12/01	2	11.20	0	0.00	11.20	2	16,264	0.01%
2023/11/30	0	0.00	1	11.20	11.15	-1	16,280	-0.01%
2023/11/29	1	11.20	6	11.20	11.15	-5	16,185	-0.03%
2023/11/28	0	0.00	2	11.25	11.25	-2	16,196	-0.01%
2023/11/27	1	11.30	0	0.00	11.15	1	16,083	0.01%
2023/11/24	1	11.55	0	0.00	11.25	1	15,994	0.01%
2023/11/21	1	11.35	3	11.35	11.35	-2	15,480	-0.01%
2023/11/20	5	11.31	0	0.00	11.25	5	15,397	0.03%
2023/11/17	0	0.00	2	11.45	11.25	-2	15,328	-0.01%
2023/11/16	7	11.41	5	11.45	11.40	2	15,237	0.01%
2023/11/15	0	0.00	1	11.35	11.30	-1	15,187	-0.01%
2023/11/13	0	0.00	40	11.45	11.40	-40	14,989	-0.27%
2023/11/10	0	0.00	20	11.60	11.60	-20	14,931	-0.13%
2023/11/09	3.1	11.45	0	0.00	11.40	3.1	14,957	0.02%
2023/11/08	1	11.65	1	11.80	11.60	0	14,866	0.00%
2023/11/07	53	12.08	7	12.01	11.85	46	14,658	0.31%
2023/11/06	3	11.75	3	11.75	11.80	0	14,042	0.00%
2023/11/03	0.1	11.75	50	11.80	11.80	-49.9	13,907	-0.36%
2023/11/02	0	0.00	4	11.75	11.75	-4	13,830	-0.03%
2023/11/01	0	0.00	50	11.65	11.65	-50	13,752	-0.36%
2023/10/31	2	11.55	2	11.65	11.70	0	13,695	0.00%
2023/10/30	10	11.60	10	11.80	11.75	0	13,471	0.00%
2023/10/27	0	0.00	2	11.75	11.70	-2	13,285	-0.02%
2023/10/25	78	11.95	9	11.97	11.95	69	12,951	0.53%
2023/10/24	2	11.70	23	11.54	11.65	-21	12,296	-0.17%
2023/10/23	4	11.70	0.5	11.60	11.60	3.5	12,194	0.03%
2023/10/20	5.1	11.34	36	11.27	11.35	-30.9	11,877	-0.26%
2023/10/19	0.1	11.65	11	11.57	11.60	-10.9	11,685	-0.09%
2023/10/18	32	11.74	20	11.56	11.65	12	11,544	0.10%
2023/10/17	10	11.78	15	11.73	11.85	-5	11,463	-0.04%
2023/10/16	26.5	11.69	14	11.61	11.50	12.5	10,271	0.12%
2023/10/13	0	0.00	26.1	11.15	11.15	-26.1	8,274	-0.32%
2023/10/12	2	10.20	2	10.15	10.15	0	7,947	0.00%
2023/10/11	10	10.05	0	0.00	10.05	10	7,984	0.13%
2023/10/05	3	10.40	1	10.40	10.35	2	7,987	0.03%
2023/10/04	11	10.41	0	0.00	10.40	11	8,263	0.13%
2023/10/03	0	0.00	3	10.70	10.65	-3	8,435	-0.04%
2023/09/28	1	10.75	6	10.80	10.85	-5	8,486	-0.06%
2023/09/27	50	10.90	4	10.78	10.70	46	8,568	0.54%
2023/09/26	8	10.61	13	10.58	10.65	-5	8,654	-0.06%
2023/09/25	23	10.51	151	10.42	10.55	-128	8,588	-1.49%	大賣/鉅額交易
2023/09/21	0	0.00	10	10.15	10.15	-10	8,489	-0.12%
2023/09/20	0	0.00	50	10.25	10.15	-50	8,516	-0.59%
2023/09/18	0	0.00	10	10.15	10.25	-10	8,775	-0.11%
2023/09/12	3	10.15	50	10.05	10.10	-47	9,427	-0.50%
2023/09/11	16	10.11	0	0.00	10.10	16	9,656	0.17%
2023/09/05	50	10.45	0	0.00	10.30	50	11,595	0.43%
2023/09/04	3	10.25	22	10.26	10.25	-19	11,916	-0.16%
2023/09/01	2	10.30	0	0.00	10.25	2	12,849	0.02%
2023/08/31	0	0.00	5	10.05	10.05	-5	13,943	-0.04%
2023/08/30	3	9.99	0	0.00	10.00	3	14,946	0.02%
2023/08/29	5	9.91	0	0.00	9.96	5	15,759	0.03%
2023/08/23	6	10.00	0	0.00	10.00	6	19,664	0.03%
2023/08/21	0	0.00	30	9.99	9.98	-30	19,727	-0.15%
2023/08/16	10	9.97	5	9.98	9.99	5	20,106	0.02%
2023/08/15	35	9.83	8	9.74	10.05	27	20,136	0.13%
2023/08/14	7.1	9.81	16	9.76	9.73	-8.9	20,272	-0.04%
2023/08/11	9	10.00	0	0.00	10.05	9	20,223	0.04%
2023/08/10	1	10.05	0	0.00	9.98	1	20,361	0.00%
2023/08/09	10	10.15	0	0.00	10.10	10	20,352	0.05%
2023/08/02	80	10.25	0	0.00	10.10	80	20,711	0.39%
2023/08/01	59	10.14	0	0.00	10.10	59	20,679	0.29%
2023/07/31	5	10.10	3	10.05	10.05	2	20,887	0.01%
2023/07/28	10	10.05	5.2	10.05	10.00	4.8	20,896	0.02%
2023/07/27	4	9.98	5	10.05	10.05	-1	20,931	0.00%
2023/07/26	3.2	9.90	8	9.88	9.85	-4.8	20,931	-0.02%
2023/07/25	0.3	9.95	14	9.94	9.90	-13.7	21,056	-0.07%
2023/07/24	37.6	9.85	14	9.89	9.92	23.6	21,084	0.11%
2023/07/21	81	10.17	8.2	10.11	10.10	72.8	21,144	0.34%
2023/07/20	44	10.56	13	10.66	10.40	31	21,338	0.15%
2023/07/19	10.1	11.13	40	11.13	11.10	-29.9	21,033	-0.14%
2023/07/18	62	11.18	21	11.05	11.05	41	21,439	0.19%
2023/07/17	2	11.35	0	0.00	11.40	2	21,357	0.01%
2023/07/14	0	0.00	1	11.25	11.25	-1	21,842	0.00%
2023/07/12	0	0.00	3	11.27	11.25	-3	23,698	-0.01%
2023/07/11	0	0.00	1	11.30	11.40	-1	25,030	0.00%
2023/07/10	0	0.00	80	11.30	11.15	-80	27,997	-0.29%
2023/07/07	100	11.19	1	11.15	11.15	99	28,977	0.34%
2023/07/06	82	11.25	53	11.25	11.30	29	29,222	0.10%
2023/07/05	21	11.25	71	11.29	11.30	-50	29,110	-0.17%
2023/07/04	93	11.10	40	11.25	11.10	53	28,899	0.18%
2023/07/03	0	0.00	50	11.20	11.20	-50	28,571	-0.17%
2023/06/30	0	0.00	2	11.15	11.10	-2	28,511	-0.01%
2023/06/29	3	11.10	4	11.05	11.10	-1	28,513	0.00%
2023/06/28	1	11.00	0	0.00	10.95	1	28,445	0.00%
2023/06/27	52	11.09	0	0.00	10.95	52	28,408	0.18%
2023/06/21	0	0.00	39	11.25	11.25	-39	28,099	-0.14%
2023/06/20	39	11.15	0	0.00	11.15	39	27,961	0.14%
2023/06/19	2	11.20	20	11.25	11.20	-18	27,838	-0.06%
2023/06/16	0	11.25	34	11.31	11.25	-34	27,719	-0.12%
2023/06/15	0	0.00	2	11.20	11.20	-2	27,555	-0.01%
2023/06/14	33.5	11.21	0	0.00	11.20	33.5	27,349	0.12%
2023/06/13	50	11.29	113	11.35	11.40	-63	27,144	-0.23%	大賣/
2023/06/12	6	11.65	1	11.55	11.55	5	26,812	0.02%
2023/06/09	0	0.00	1	11.45	11.50	-1	26,535	0.00%
2023/06/08	0	0.00	50	11.20	11.25	-50	25,848	-0.19%
2023/06/07	6.1	11.44	15	11.35	11.35	-8.9	25,447	-0.03%
2023/06/06	21	11.70	6	11.62	11.60	15	24,502	0.06%
2023/06/05	1	11.55	4	11.55	11.50	-3	23,277	-0.01%
2023/06/02	25	11.48	3	11.25	11.20	22	22,239	0.10%
2023/06/01	6	11.37	9	11.34	11.30	-3	21,415	-0.01%
2023/05/31	7	11.16	34	11.27	11.45	-27	19,741	-0.14%
2023/05/30	7	10.40	0	0.00	10.45	7	17,801	0.04%
2023/05/29	0	0.00	1	10.20	10.25	-1	17,529	-0.01%
2023/05/26	2	10.25	66	10.22	10.20	-64	17,501	-0.37%
2023/05/23	12	10.47	0	0.00	10.45	12	17,232	0.07%
2023/05/22	0	0.00	20	10.55	10.60	-20	17,093	-0.12%
2023/05/19	4	10.40	20	10.40	10.35	-16	16,872	-0.09%
2023/05/18	7	10.44	6	10.48	10.40	1	16,782	0.01%
2023/05/17	2.1	10.35	2	10.35	10.30	0.1	16,517	0.00%
2023/05/16	8	10.28	0	0.00	10.35	8	16,373	0.05%
2023/05/15	1	10.05	1	10.15	10.15	0	16,191	0.00%
2023/05/12	0	0.00	15	10.10	10.25	-15	16,091	-0.09%
2023/05/11	19	10.11	73	10.19	10.10	-54	16,037	-0.34%
2023/05/10	4	10.50	0	0.00	10.45	4	15,793	0.03%
2023/05/09	2	10.35	0	0.00	10.30	2	15,701	0.01%
2023/05/08	8	10.42	1	10.45	10.40	7	15,613	0.04%
2023/05/05	6	10.45	1	10.45	10.50	5	15,587	0.03%
2023/05/04	1	10.45	2	10.40	10.40	-1	15,334	-0.01%
2023/05/03	25.5	10.40	5	10.40	10.35	20.5	15,248	0.13%
2023/04/27	0	0.00	5	10.25	10.25	-5	14,811	-0.03%
2023/04/26	2	10.25	17	10.19	10.30	-15	14,661	-0.10%
2023/04/25	17	10.06	0	0.00	10.05	17	14,337	0.12%
2023/04/24	34	10.39	0	0.00	10.35	34	13,900	0.24%
2023/04/21	304	10.38	5	10.17	10.15	299	13,650	2.19%	大買/鉅額交易
2023/04/20	305	10.45	11	10.54	10.40	294	12,939	2.27%	大買/鉅額交易
2023/04/19	23	10.62	46	10.52	10.55	-23	12,420	-0.19%
2023/04/18	23	10.92	6	10.93	10.85	17	11,589	0.15%
2023/04/17	657	11.07	26	11.09	11.30	631	10,708	5.89%	大買/鉅額交易
2023/04/14	112	10.81	28	10.86	10.80	84	9,511	0.88%	大買/
2023/04/13	82	11.17	24.1	11.21	11.15	57.9	8,058	0.72%
2023/04/12	2	9.67	235.5	9.82	10.60	-233.5	4,749	-4.92%	大賣/鉅額交易
2023/04/11	1	9.50	5	9.61	9.65	-4	3,528	-0.11%
2023/04/10	149	9.27	0	0.00	9.26	149	3,173	4.69%	大買/鉅額交易
2023/04/07	50	9.25	5	9.25	9.26	45	3,142	1.43%
2023/04/06	3	9.26	0	0.00	9.26	3	3,132	0.10%
2023/03/31	1	9.25	0	0.00	9.26	1	3,061	0.03%
2023/03/28	5	9.11	0	0.00	9.10	5	2,902	0.17%
2023/03/27	0.1	9.12	0	0.00	9.13	0.1	2,873	0.00%
2023/03/24	3	9.16	0	0.00	9.14	3	2,866	0.10%
2023/03/23	7	9.23	0	0.00	9.20	7	2,819	0.25%
2023/03/21	5	9.21	0	0.00	9.19	5	2,745	0.18%
2023/03/20	3	9.17	0	0.00	9.18	3	2,736	0.11%
2023/03/17	4	9.08	0	0.00	9.10	4	2,702	0.15%
2023/03/16	4	9.05	0	0.00	9.01	4	2,713	0.15%
2023/03/15	0	9.20	6	9.08	9.07	-6	2,623	-0.23%
2023/03/14	2	9.21	1.1	9.06	8.94	0.9	2,458	0.04%
2023/03/13	1	8.69	0	0.00	8.69	1	2,228	0.04%
2023/03/10	0	0.00	2	8.76	8.78	-2	2,234	-0.09%
2023/03/08	1	8.83	0	0.00	8.83	1	2,289	0.04%
2023/03/06	0	0.00	5	8.82	8.84	-5	2,309	-0.22%
2023/03/03	0	0.00	3	8.78	8.79	-3	2,306	-0.13%
2023/03/02	0	0.00	41	8.72	8.74	-41	2,314	-1.77%
2023/03/01	9.2	8.73	0	0.00	8.69	9.2	2,317	0.40%
2023/02/24	5	8.75	0	0.00	8.81	5	2,289	0.22%
2023/02/23	1	8.78	0	0.00	8.79	1	2,235	0.04%
2023/02/20	2	8.65	0	0.00	8.71	2	2,208	0.09%
2023/02/17	1	8.54	6	8.55	8.58	-5	2,220	-0.23%
2023/02/14	3	8.60	0	0.00	8.57	3	2,252	0.13%
2023/02/09	0.1	8.71	1	8.66	8.65	-0.9	2,237	-0.04%
2023/02/08	0	0.00	2	8.72	8.73	-2	2,241	-0.09%
2023/02/06	0	0.00	6	8.61	8.61	-6	2,204	-0.27%
2023/02/03	0.2	8.49	16	8.52	8.60	-15.8	2,185	-0.72%
2023/02/02	4	8.50	35	8.49	8.51	-31	2,120	-1.46%
2023/02/01	1	8.45	15	8.48	8.48	-14	2,125	-0.66%
2023/01/30	0	0.00	0.1	8.32	8.33	-0.1	2,109	0.00%
2023/01/17	1	8.23	0	0.00	8.23	1	2,113	0.05%
2023/01/11	1	8.23	0	0.00	8.26	1	2,365	0.04%
2023/01/06	7	8.17	1	8.18	8.18	6	2,502	0.24%
2022/12/30	1	8.14	1	8.13	8.14	0	2,748	0.00%
2022/12/29	40	8.13	0	0.00	8.12	40	2,774	1.44%
2022/12/28	10	8.18	1	8.21	8.18	9	2,801	0.32%
2022/12/27	1	8.25	0	0.00	8.25	1	2,813	0.04%
2022/12/26	9	8.24	0	0.00	8.23	9	2,837	0.32%
2022/12/14	0	0.00	10	8.49	8.51	-10	3,393	-0.29%
2022/12/13	5	8.39	2	8.44	8.40	3	3,412	0.09%
2022/12/12	15	8.39	2	8.38	8.43	13	3,462	0.38%
2022/12/09	0	0.00	33	8.35	8.38	-33	3,464	-0.95%
2022/12/08	0	0.00	10	8.32	8.37	-10	3,511	-0.28%
2022/12/07	0	0.00	12	8.27	8.17	-12	3,517	-0.34%
2022/12/06	0.1	8.22	0	0.00	8.22	0.1	3,529	0.00%
2022/12/05	2	8.35	0	0.00	8.32	2	3,520	0.06%
2022/12/02	2	8.36	0	0.00	8.34	2	3,532	0.06%
2022/12/01	2	8.36	5	8.40	8.38	-3	3,523	-0.09%
2022/11/30	3	8.30	2	8.34	8.27	1	3,507	0.03%
2022/11/29	0	0.00	2	8.27	8.26	-2	3,456	-0.06%
2022/11/16	7	8.10	0	0.00	8.05	7	3,709	0.19%
2022/11/14	2	8.22	0	0.00	8.23	2	3,696	0.05%
2022/11/10	0	0.00	17	8.11	8.16	-17	3,754	-0.45%
2022/11/07	2	8.13	0	0.00	8.18	2	3,834	0.05%
2022/11/02	0	0.00	1	8.11	8.11	-1	3,861	-0.03%
2022/11/01	1	8.04	6	8.04	8.04	-5	3,842	-0.13%
2022/10/28	1	7.93	7	7.91	7.91	-6	3,850	-0.16%
2022/10/27	0	0.00	1	7.84	7.92	-1	3,874	-0.03%
2022/10/26	7	7.78	4	7.78	7.75	3	3,874	0.08%
2022/10/24	0	0.00	1	7.70	7.66	-1	3,924	-0.03%
2022/10/21	1	7.69	0	0.00	7.69	1	3,904	0.03%
2022/10/20	1	7.58	0	0.00	7.81	1	3,877	0.03%
2022/10/19	0	0.00	1	7.83	7.76	-1	3,682	-0.03%
2022/10/18	23	7.78	10	7.77	7.85	13	3,666	0.35%
2022/10/17	0	0.00	2	7.58	7.68	-2	3,626	-0.06%
2022/10/14	3	7.64	0	0.00	7.62	3	3,589	0.08%
2022/10/13	8.1	7.74	0	0.00	7.55	8.1	3,534	0.23%
2022/10/12	0	0.00	1	7.95	7.93	-1	3,427	-0.03%
2022/10/11	1	7.99	0	0.00	7.99	1	3,392	0.03%
2022/10/07	0	0.00	1	8.07	8.10	-1	3,366	-0.03%
2022/10/06	0	0.00	1	8.04	8.08	-1	3,358	-0.03%
2022/10/04	3	8.07	0	0.00	8.08	3	3,362	0.09%
2022/10/03	3	8.02	1	8.03	8.01	2	3,349	0.06%
2022/09/30	1	8.14	3	8.07	8.14	-2	3,347	-0.06%
2022/09/29	6	8.00	0	0.00	8.05	6	3,316	0.18%
2022/09/28	3	7.92	1	7.96	7.91	2	3,283	0.06%
2022/09/26	13	8.09	1	8.20	8.05	12	3,206	0.37%
2022/09/23	7	8.42	1	8.46	8.35	6	3,175	0.19%
2022/09/22	12	8.48	1	8.46	8.48	11	3,142	0.35%
2022/09/21	16	9.02	15	9.01	9.00	1	3,060	0.03%
2022/09/20	20	9.07	2	9.13	9.07	18	2,906	0.62%
2022/09/19	4	9.07	0	0.00	9.06	4	2,880	0.14%
2022/09/15	21	9.11	2	9.18	9.09	19	2,859	0.66%
2022/09/14	4	9.15	0	0.00	9.11	4	2,835	0.14%
2022/09/13	2	9.21	125	9.23	9.23	-123	2,818	-4.36%	大賣/鉅額交易
2022/09/07	15	9.10	2	9.12	9.08	13	2,921	0.44%
2022/09/06	10	9.10	0	0.00	9.13	10	2,917	0.34%
2022/09/05	45	9.24	0	0.00	9.20	45	2,948	1.53%
2022/09/02	5	9.23	0	0.00	9.20	5	3,010	0.17%
2022/09/01	0	0.00	2	9.36	9.35	-2	2,994	-0.07%
2022/08/29	11	9.28	0	0.00	9.29	11	2,980	0.37%
2022/08/25	2	9.33	0	0.00	9.33	2	2,958	0.07%
2022/08/24	3	9.40	0	0.00	9.35	3	2,974	0.10%
2022/08/22	0	0.00	4	9.29	9.27	-4	2,924	-0.14%
2022/08/18	2	9.30	30	9.31	9.29	-28	2,923	-0.96%
2022/08/17	0	0.00	26	9.18	9.19	-26	2,880	-0.90%
2022/08/15	0	0.00	2	9.16	9.15	-2	2,852	-0.07%
2022/08/12	0	0.00	4	9.07	9.12	-4	2,824	-0.14%
2022/08/11	0	0.00	7	9.03	9.03	-7	2,815	-0.25%
2022/08/10	1	8.90	0	0.00	8.92	1	2,819	0.04%
2022/08/09	2	8.87	0	0.00	8.91	2	2,826	0.07%
2022/08/08	1	8.88	0	0.00	8.92	1	2,858	0.03%
2022/08/04	2	8.75	1	8.82	8.76	1	2,964	0.03%
2022/08/03	3	8.82	1	8.85	8.82	2	2,989	0.07%
2022/08/02	1	8.92	0	0.00	8.92	1	3,001	0.03%
2022/07/26	0	0.00	1	8.75	8.75	-1	3,204	-0.03%
2022/07/25	1	8.74	1	8.67	8.74	0	3,241	0.00%
2022/07/22	51	8.68	0	0.00	8.68	51	3,286	1.55%
2022/07/21	50	8.72	0	0.00	8.73	50	3,375	1.48%
2022/07/19	0	0.00	1	8.73	8.72	-1	3,533	-0.03%
2022/07/13	0	0.00	1	8.54	8.58	-1	3,803	-0.03%
2022/07/12	21	8.37	0	0.00	8.37	21	4,031	0.52%
2022/07/08	0	0.00	1	8.60	8.61	-1	4,448	-0.02%
2022/07/07	1	8.53	1	8.46	8.52	0	4,508	0.00%
2022/07/06	1	8.48	2	8.54	8.48	-1	4,649	-0.02%
2022/07/05	1	8.53	2	8.57	8.61	-1	4,827	-0.02%
2022/07/04	1	8.47	1	8.53	8.47	0	5,170	0.00%
2022/07/01	8	8.55	0	0.00	8.46	8	5,674	0.14%
2022/06/28	0	0.00	1	8.81	8.81	-1	6,577	-0.02%
2022/06/27	1	8.85	0	0.00	8.84	1	6,747	0.01%
2022/06/24	1	8.75	0	0.00	8.75	1	7,062	0.01%
2022/06/23	1	8.54	0	0.00	8.59	1	7,309	0.01%
2022/06/22	1	8.61	4	8.62	8.60	-3	7,522	-0.04%
2022/06/21	0	0.00	2	8.68	8.73	-2	7,737	-0.03%
2022/06/20	7	8.60	2	8.83	8.55	5	8,247	0.06%
2022/06/17	2	8.84	0	0.00	8.83	2	8,829	0.02%
2022/06/14	0	0.00	20	8.93	8.97	-20	9,507	-0.21%
2022/06/13	24	8.96	0	0.00	8.95	24	9,884	0.24%
2022/06/10	5	9.14	0	0.00	9.11	5	9,826	0.05%
2022/06/08	6	9.25	0	0.00	9.25	6	9,907	0.06%
2022/06/06	0.4	9.28	0	0.00	9.26	0.4	9,943	0.00%
2022/06/02	0	0.00	2	9.27	9.24	-2	9,972	-0.02%
2022/06/01	1	9.30	0	0.00	9.25	1	10,022	0.01%
2022/05/31	3	9.24	2	9.28	9.24	1	9,973	0.01%
2022/05/27	0	0.00	25	9.16	9.16	-25	9,906	-0.25%
2022/05/26	2.2	9.14	5	9.12	9.11	-2.8	9,917	-0.03%
2022/05/25	0	0.00	2	9.14	9.11	-2	9,930	-0.02%
2022/05/24	1	9.05	0	0.00	9.05	1	9,992	0.01%
2022/05/23	5	9.14	0	0.00	9.13	5	9,977	0.05%
2022/05/19	2	9.03	2	9.10	9.08	0	10,052	0.00%
2022/05/18	0	0.00	1	9.17	9.18	-1	10,045	-0.01%
2022/05/17	13	9.05	3	9.05	9.06	10	10,030	0.10%
2022/05/16	21	9.01	1	9.02	9.04	20	10,037	0.20%
2022/05/13	1	8.98	4	9.00	9.04	-3	10,025	-0.03%
2022/05/12	4	8.92	2	9.00	8.91	2	10,052	0.02%
2022/05/11	1.1	9.06	1	9.06	9.06	0.1	9,985	0.00%
2022/05/10	2	9.06	1	9.08	9.16	1	9,968	0.01%
2022/05/09	8.1	9.08	0	0.00	9.03	8.1	10,000	0.08%
2022/05/06	1.1	9.39	50	9.45	9.46	-48.9	9,944	-0.49%
2022/05/05	1	9.55	2	9.55	9.55	-1	9,954	-0.01%
2022/05/04	1.2	9.52	3	9.53	9.55	-1.8	9,956	-0.02%
2022/05/03	4	9.49	0	0.00	9.47	4	10,018	0.04%
2022/04/29	2	9.55	0	0.00	9.55	2	10,041	0.02%
2022/04/27	4	9.28	20	9.32	9.35	-16	10,096	-0.16%
2022/04/26	11	9.50	3	9.58	9.49	8	10,025	0.08%
2022/04/25	3.5	9.64	5	9.67	9.60	-1.5	10,074	-0.01%
2022/04/21	5	9.73	0	0.00	9.77	5	10,310	0.05%
2022/04/20	6	9.68	5	9.66	9.62	1	10,489	0.01%
2022/04/19	1	9.60	1	9.67	9.73	0	10,533	0.00%
2022/04/18	7	9.66	2	9.66	9.59	5	10,461	0.05%
2022/04/15	4.5	9.97	0	0.00	9.94	4.5	10,222	0.04%
2022/04/14	2	10.08	21	10.09	10.05	-19	10,123	-0.19%
2022/04/13	0	0.00	2	10.00	10.00	-2	9,836	-0.02%
2022/04/12	20	10.01	0	0.00	10.05	20	9,793	0.20%
2022/04/11	2	10.08	2	10.13	10.10	0	9,679	0.00%
2022/04/08	1	10.45	24	10.08	10.35	-23	9,514	-0.24%
2022/04/07	17	10.16	16.7	10.20	9.96	0.3	9,246	0.00%
2022/04/06	11	10.48	16.4	10.48	10.50	-5.4	8,898	-0.06%
2022/04/01	56	10.27	50.7	10.29	10.35	5.4	8,592	0.06%
2022/03/31	0	0.00	13	10.07	10.05	-13	8,145	-0.16%
2022/03/30	3	10.00	8.4	10.04	10.00	-5.4	7,978	-0.07%
2022/03/29	17	10.01	60.7	9.95	9.92	-43.7	7,810	-0.56%
2022/03/28	25.8	9.96	2.6	10.04	10.10	23.2	7,491	0.31%
2022/03/25	27.9	9.99	31	9.98	9.95	-3.1	7,206	-0.04%
2022/03/24	17	9.92	62.1	9.94	9.92	-45	6,972	-0.65%
2022/03/23	94	9.92	11.3	9.85	9.84	82.7	6,748	1.23%
2022/03/22	33	9.88	30	9.78	9.93	3	6,242	0.05%
2022/03/21	0	0.00	1	9.37	9.45	-1	5,578	-0.02%
2022/03/18	12	9.37	5	9.25	9.43	7	5,365	0.13%
2022/03/17	7	9.19	5	9.24	9.21	2	5,096	0.04%
2022/03/16	0	0.00	24.3	9.22	9.16	-24.3	4,895	-0.50%
2022/03/10	0	0.00	180	8.82	8.81	-180	4,398	-4.09%	大賣/鉅額交易
2022/03/08	182	8.69	0	0.00	8.62	182	4,394	4.14%	大買/鉅額交易
2022/03/07	4	8.72	0	0.00	8.74	4	4,350	0.09%
2022/03/02	0	0.00	1	8.94	8.94	-1	4,497	-0.02%
2022/03/01	0	0.00	3	8.92	8.95	-3	4,520	-0.07%
2022/02/25	3	8.81	1	8.80	8.82	2	4,520	0.04%
2022/02/24	4	8.83	1	8.93	8.82	3	4,541	0.07%
2022/02/23	2	8.98	1	8.99	8.96	1	4,488	0.02%
2022/02/22	1	8.97	0	0.00	8.97	1	4,553	0.02%
2022/02/18	2	8.98	1	9.02	9.00	1	4,650	0.02%
2022/02/17	6	9.02	0	0.00	9.01	6	4,684	0.13%
2022/02/16	0	0.00	5	9.03	9.05	-5	4,789	-0.10%
2022/02/15	1	8.97	4	9.03	8.97	-3	4,826	-0.06%
2022/02/14	6	9.06	0	0.00	9.02	6	4,875	0.12%
2022/02/11	2	9.13	1	9.14	9.11	1	5,013	0.02%
2022/02/10	4	9.12	0	0.00	9.12	4	5,190	0.08%
2022/02/09	10	9.08	1	9.12	9.14	9	5,533	0.16%
2022/02/08	4	9.05	10	9.07	9.09	-6	6,118	-0.10%
2022/02/07	8	8.88	9	8.85	8.97	-1	6,221	-0.02%
2022/01/25	1	8.77	0	0.00	8.80	1	6,280	0.02%
2022/01/24	2	8.86	0	0.00	8.88	2	6,249	0.03%
2022/01/21	6	9.02	51	9.05	8.96	-45	6,188	-0.73%
2022/01/20	0	0.00	13	9.14	9.14	-13	6,118	-0.21%
2022/01/19	5	9.11	6	9.10	9.07	-1	6,063	-0.02%
2022/01/18	2	9.09	0.1	9.10	9.05	1.9	6,058	0.03%
2022/01/17	3	9.34	0	0.00	9.14	3	5,960	0.05%
2022/01/14	0	0.00	4	9.17	9.19	-4	5,781	-0.07%
2022/01/13	30	9.16	1	9.16	9.18	29	5,749	0.50%
2022/01/11	0	0.00	11	8.91	8.92	-11	5,476	-0.20%
2022/01/07	1	8.93	2	9.02	8.93	-1	5,480	-0.02%
2022/01/06	2	8.96	0	0.00	8.96	2	5,450	0.04%
2022/01/05	10	8.99	1	9.04	8.99	9	5,465	0.16%
2022/01/04	1	8.95	0	0.00	8.95	1	5,528	0.02%
2022/01/03	13	8.98	1	9.05	8.97	12	5,519	0.22%
2021/12/30	1	9.06	0	0.00	9.06	1	5,507	0.02%
2021/12/29	0	9.03	40	9.03	9.07	-40	5,467	-0.73%
2021/12/27	0	0.00	10	8.92	8.92	-10	5,360	-0.19%
2021/12/20	9	8.83	0	0.00	8.82	9	5,426	0.17%
2021/12/17	1	8.82	4	8.87	8.87	-3	5,455	-0.05%
2021/12/16	9	8.81	0.2	8.81	8.81	8.8	5,501	0.16%
2021/12/14	9	8.80	0	0.00	8.78	9	5,678	0.16%
2021/12/13	0	0.00	8	8.85	8.89	-8	5,754	-0.14%
2021/12/10	6	8.79	1	8.83	8.79	5	5,787	0.09%
2021/12/09	5	8.86	0	0.00	8.86	5	5,909	0.08%
2021/12/08	1	8.85	11	8.87	8.85	-10	6,237	-0.16%
2021/12/07	1	8.86	0	0.00	8.86	1	6,252	0.02%
2021/12/06	2	8.81	2	8.80	8.79	0	6,230	0.00%
2021/12/03	0	0.00	1	8.79	8.78	-1	6,265	-0.02%
2021/12/02	2	8.76	1	8.83	8.75	1	6,292	0.02%
2021/12/01	1	8.83	1	8.79	8.83	0	6,299	0.00%
2021/11/30	2	8.79	1	8.80	8.77	1	6,364	0.02%
2021/11/29	4.2	8.76	4	8.77	8.77	0.2	6,390	0.00%
2021/11/26	4	8.92	0	0.00	8.88	4	6,453	0.06%
2021/11/24	0	0.00	8	9.04	9.03	-8	6,625	-0.12%
2021/11/23	1	8.98	0	0.00	8.98	1	6,646	0.02%
2021/11/19	0	0.00	1	9.12	9.12	-1	6,676	-0.01%
2021/11/18	0	0.00	1	9.12	9.12	-1	6,635	-0.02%
2021/11/17	1	9.00	41	9.00	9.00	-40	6,526	-0.61%
2021/11/16	0	0.00	1	8.96	8.95	-1	6,510	-0.02%
2021/11/15	11	8.97	5	8.98	8.94	6	6,501	0.09%
2021/11/12	2	9.09	1	9.10	9.08	1	6,443	0.02%
2021/11/10	3	9.16	8	9.16	9.13	-5	6,443	-0.08%
2021/11/09	7	9.05	1.3	9.08	9.07	5.7	6,288	0.09%
2021/11/08	23.4	9.24	32	9.28	9.15	-8.6	6,103	-0.14%
2021/11/05	39	9.34	53	9.24	9.39	-14	5,776	-0.24%
2021/11/04	0	0.00	31	9.08	9.01	-31	5,229	-0.59%
2021/11/03	0	0.00	4	8.91	8.91	-4	5,085	-0.08%
2021/11/02	4	8.84	0	0.00	8.80	4	5,014	0.08%
2021/11/01	0	0.00	7	8.86	8.88	-7	5,087	-0.14%
2021/10/29	1	8.78	1	8.81	8.78	0	5,051	0.00%
2021/10/28	1	8.83	0	0.00	8.83	1	5,142	0.02%
2021/10/25	3	8.82	0	0.00	8.76	3	5,189	0.06%
2021/10/18	0	0.00	2	8.59	8.60	-2	5,326	-0.04%
2021/10/14	1	8.53	0	0.00	8.58	1	5,507	0.02%
2021/10/13	0	0.00	1	8.61	8.55	-1	5,578	-0.02%
2021/10/12	0	0.00	25	8.64	8.57	-25	5,670	-0.44%
2021/10/07	0	0.00	1	8.39	8.45	-1	5,766	-0.02%
2021/10/06	6	8.31	1	8.31	8.25	5	5,905	0.08%
2021/10/05	1	8.40	1	8.32	8.40	0	5,964	0.00%
2021/10/04	11	8.38	1	8.47	8.37	10	6,067	0.16%
2021/10/01	13	8.56	0	0.00	8.53	13	6,069	0.21%
2021/09/27	32	8.69	0	0.00	8.70	32	6,439	0.50%
2021/09/24	0	0.00	1	8.62	8.59	-1	6,635	-0.02%
2021/09/23	1	8.58	5.2	8.59	8.58	-4.2	6,714	-0.06%
2021/09/22	1	8.64	0	0.00	8.64	1	6,740	0.01%
2021/09/17	0	0.00	10	9.13	9.08	-10	6,739	-0.15%
2021/09/16	1	9.00	0	0.00	9.03	1	6,737	0.01%
2021/09/15	1	9.09	32	9.12	9.08	-31	6,821	-0.45%
2021/09/14	0	0.00	6	9.12	9.08	-6	6,816	-0.09%
2021/09/10	0	0.00	0	8.96	8.96	0	6,525	0.00%
2021/09/06	3	8.83	0	0.00	8.83	3	6,657	0.05%
2021/09/03	0	0.00	1	8.95	8.91	-1	6,667	-0.01%
2021/09/02	6	8.84	0	0.00	8.82	6	6,701	0.09%
2021/08/31	0	0.00	1	9.00	8.98	-1	6,581	-0.02%
2021/08/30	0	0.00	21	8.91	8.92	-21	6,577	-0.32%
2021/08/27	1	8.74	0	0.00	8.74	1	6,514	0.02%
2021/08/26	0	0.00	42	8.66	8.66	-42	6,702	-0.63%
2021/08/25	0	0.00	1	8.53	8.66	-1	6,919	-0.01%
2021/08/24	0	0.00	3	8.48	8.49	-3	6,896	-0.04%
2021/08/23	0	8.38	1	8.45	8.45	-1	7,014	-0.01%
2021/08/20	43	8.28	1	8.29	8.24	42	7,203	0.58%
2021/08/19	1	8.32	1	8.52	8.32	0	7,253	0.00%
2021/08/18	1	8.52	3	8.32	8.51	-2	7,494	-0.03%
2021/08/17	6	8.52	9	8.50	8.46	-3	7,572	-0.04%
2021/08/16	16	8.71	1	8.74	8.63	15	7,608	0.20%
2021/08/13	1	8.80	1	8.81	8.80	0	7,637	0.00%
2021/08/12	1	8.84	0	0.00	8.84	1	7,753	0.01%
2021/08/11	0	0.00	2	8.93	8.83	-2	7,953	-0.03%
2021/08/10	0	0.00	15	9.00	8.90	-15	8,251	-0.18%
2021/08/09	2	8.94	5	8.94	8.91	-3	8,716	-0.03%
2021/08/06	0	0.00	1	8.89	8.88	-1	8,959	-0.01%
2021/08/05	3	8.92	0	0.00	8.89	3	9,344	0.03%
2021/08/04	31	8.85	2	8.94	8.88	29	10,142	0.29%
2021/08/03	2	8.84	15	8.86	8.88	-13	10,686	-0.12%
2021/08/02	11	8.70	1	8.70	8.78	10	10,861	0.09%
2021/07/30	12	8.75	1	8.79	8.71	11	11,124	0.10%
2021/07/29	1	8.76	1	8.77	8.78	0	11,475	0.00%
2021/07/28	6	8.71	1	8.84	8.74	5	11,760	0.04%
2021/07/27	1	8.86	0	0.00	8.86	1	12,590	0.01%
2021/07/23	3	8.90	32	8.82	8.90	-29	14,266	-0.20%
2021/07/22	7	8.63	1	8.65	8.63	6	14,785	0.04%
2021/07/21	18	8.70	1	8.75	8.65	17	15,431	0.11%
2021/07/20	1	8.80	0	0.00	8.80	1	16,210	0.01%
2021/07/16	1	8.92	0	0.00	8.90	1	21,815	0.00%
2021/07/14	12	8.71	0	0.00	8.75	12	23,180	0.05%
2021/07/13	1	8.95	0	0.00	8.85	1	23,790	0.00%
2021/07/09	10	8.98	20	9.05	8.97	-10	24,263	-0.04%
2021/07/07	0	0.00	11	9.12	9.04	-11	24,871	-0.04%
2021/07/06	0	0.00	71	9.06	9.06	-71	25,186	-0.28%
2021/07/05	0	0.00	50	9.04	9.04	-50	25,312	-0.20%
2021/07/02	64	9.03	0	0.00	9.01	64	25,414	0.25%
2021/07/01	20	9.00	3	9.02	9.00	17	25,368	0.07%
2021/06/29	3	8.94	0	0.00	8.90	3	25,170	0.01%
2021/06/28	0	0.00	5	9.01	8.99	-5	25,123	-0.02%
2021/06/25	0	0.00	1	9.13	9.03	-1	25,133	0.00%
2021/06/24	2	9.20	0	0.00	9.14	2	25,110	0.01%
2021/06/21	5	8.92	0	0.00	8.89	5	25,125	0.02%
2021/06/18	5	9.02	0	0.00	9.02	5	25,169	0.02%
2021/06/17	0	0.00	21	9.15	9.09	-21	25,285	-0.08%
2021/06/15	0	9.08	0	0.00	9.07	0	25,985	0.00%
2021/06/11	1	9.00	10	9.01	9.00	-9	25,989	-0.03%
2021/06/10	21	9.02	0	0.00	8.98	21	26,001	0.08%
2021/06/04	0	9.27	0	0.00	9.20	0	25,989	0.00%
2021/06/03	20	9.36	0	0.00	9.36	20	25,963	0.08%
2021/06/02	3	9.12	0	0.00	9.18	3	25,793	0.01%
2021/06/01	0	0.00	5	9.03	9.04	-5	25,615	-0.02%
2021/05/31	2	9.00	2	9.03	9.00	0	25,654	0.00%
2021/05/28	0	0.00	8	9.05	9.01	-8	25,598	-0.03%
2021/05/27	2	8.93	0	0.00	8.91	2	25,503	0.01%
2021/05/26	2	8.88	1	9.00	8.93	1	25,520	0.00%
2021/05/25	3	8.93	3.1	9.03	8.93	-0.1	25,292	0.00%
2021/05/24	0.1	8.96	2	8.85	8.96	-1.9	25,310	-0.01%
2021/05/21	0	0.00	8	8.90	8.92	-8	25,371	-0.03%
2021/05/19	8.7	8.88	0	0.00	8.88	8.7	25,292	0.03%
2021/05/18	8.1	8.48	42	8.52	8.77	-33.9	25,200	-0.13%
2021/05/17	48.5	8.19	3	8.32	8.04	45.5	25,059	0.18%
2021/05/14	28	8.88	10	8.92	8.92	18	24,531	0.07%
2021/05/13	121	8.94	11	8.77	8.95	110	24,282	0.45%	大買/鉅額交易
2021/05/12	39	9.36	46	9.19	9.15	-7	23,904	-0.03%
2021/05/11	42	9.99	38.3	10.01	10.05	3.7	23,032	0.02%
2021/05/10	1	10.35	2	10.43	10.45	-1	22,545	0.00%
2021/05/07	7	10.26	1	10.25	10.25	6	22,474	0.03%
2021/05/06	37	10.31	2	10.20	10.20	35	22,267	0.16%
2021/05/05	3	10.25	3	10.30	10.15	0	21,959	0.00%
2021/05/04	21	9.95	4	10.20	9.98	17	21,897	0.08%
2021/05/03	10	10.64	227	10.45	10.40	-217	21,130	-1.03%	大賣/鉅額交易
2021/04/29	11	10.75	17	10.91	10.80	-6	20,756	-0.03%
2021/04/28	8	10.40	114	10.26	10.55	-106	19,900	-0.53%	大賣/鉅額交易
2021/04/27	102	10.55	9	10.56	10.45	93	19,460	0.48%	大買/
2021/04/26	33	10.65	99	10.58	10.65	-66	19,166	-0.34%
2021/04/23	84.5	11.23	147	11.37	11.05	-62.5	18,381	-0.34%	大賣/
2021/04/22	79	10.81	52.4	10.81	11.10	26.6	16,093	0.17%
2021/04/21	14	10.08	91	9.99	10.10	-77	13,194	-0.58%
2021/04/20	13	9.94	85	9.99	10.10	-72	12,851	-0.56%
2021/04/19	38	9.87	245	9.85	9.90	-207	12,155	-1.70%	大賣/鉅額交易
2021/04/16	3	9.52	1	9.50	9.51	2	11,828	0.02%
2021/04/15	3	9.44	13	9.49	9.51	-10	11,929	-0.08%
2021/04/14	0	9.20	10	9.25	9.28	-10	11,754	-0.09%
2021/04/13	3	9.25	89	9.42	9.18	-86	12,099	-0.71%
2021/04/12	0	9.30	15	9.27	9.32	-15	11,918	-0.13%
2021/04/09	0	0.00	54	9.10	9.10	-54	12,116	-0.45%
2021/04/08	10	9.07	6	9.02	9.05	4	12,404	0.03%
2021/04/07	6	8.91	0	0.00	9.00	6	13,048	0.05%
2021/04/06	1	8.89	0	0.00	8.90	1	13,894	0.01%
2021/03/30	13	8.96	3	8.97	8.96	10	15,499	0.06%
2021/03/29	2	8.94	4.2	8.93	8.93	-2.2	15,755	-0.01%
2021/03/26	0	0.00	11	8.80	8.83	-11	16,693	-0.07%
2021/03/25	9	8.72	0	0.00	8.70	9	16,838	0.05%
2021/03/24	43	8.72	0	0.00	8.71	43	16,979	0.25%
2021/03/23	163	8.89	0	0.00	8.82	163	16,972	0.96%	大買/鉅額交易
2021/03/22	6	8.87	0	0.00	8.91	6	17,138	0.04%
2021/03/19	13	9.02	10	9.07	9.01	3	17,440	0.02%
2021/03/18	26	9.11	78	9.16	9.16	-52	18,251	-0.28%
2021/03/16	0	0.00	40.6	8.98	9.00	-40.6	18,116	-0.22%
2021/03/15	12	9.01	15	8.98	8.96	-3	18,643	-0.02%
2021/03/12	4	9.01	0.7	9.01	9.00	3.3	19,372	0.02%
2021/03/11	0	0.00	10	9.05	9.06	-10	19,676	-0.05%
2021/03/08	5	8.95	5	8.92	8.92	0	23,443	0.00%
2021/03/02	5	9.00	0	0.00	8.96	5	27,600	0.02%
2021/02/26	2	8.98	0	0.00	9.09	2	27,636	0.01%
2021/02/23	1	9.02	9	9.12	9.13	-8	27,486	-0.03%
2021/02/22	0	0.00	9	9.02	9.01	-9	27,364	-0.03%
2021/02/19	1	8.95	6	9.02	8.99	-5	27,316	-0.02%
2021/02/18	0	0.00	50	8.98	9.01	-50	27,282	-0.18%
2021/02/17	1	8.97	0	0.00	8.91	1	27,204	0.00%
2021/02/05	0	0.00	4	8.58	8.57	-4	27,010	-0.01%
2021/02/04	0	0.00	8	8.62	8.63	-8	27,083	-0.03%
2021/02/01	1	8.45	2	8.44	8.47	-1	27,357	0.00%
2021/01/29	1	8.52	5	8.54	8.34	-4	27,278	-0.01%
2021/01/28	55	8.72	0	0.00	8.64	55	27,095	0.20%
2021/01/27	5	8.90	0	0.00	8.80	5	27,005	0.02%
2021/01/26	13	8.74	0	0.00	8.80	13	26,952	0.05%
2021/01/25	6	8.96	0	0.00	8.99	6	26,723	0.02%
2021/01/22	26	8.89	2	8.98	8.94	24	26,656	0.09%
2021/01/21	27	9.18	61	9.16	9.04	-34	26,503	-0.13%
2021/01/20	91	8.98	0	0.00	8.97	91	26,179	0.35%
2021/01/19	358	9.27	1	9.40	9.20	357	25,958	1.38%	大買/鉅額交易
2021/01/18	1	9.03	1	9.04	8.98	0	25,545	0.00%
2021/01/15	5	9.08	2	9.02	9.08	3	25,420	0.01%
2021/01/14	18	9.14	0	0.00	9.14	18	25,126	0.07%
2021/01/13	4	9.34	0	0.00	9.29	4	24,880	0.02%
2021/01/12	22	9.30	196	9.24	9.25	-174	24,771	-0.70%	大賣/鉅額交易
2021/01/11	12	9.53	160	9.50	9.51	-148	24,398	-0.61%	大賣/鉅額交易
2021/01/08	201	9.78	0	0.00	9.78	201	24,098	0.83%	大買/鉅額交易
2021/01/07	0	0.00	24	9.96	9.94	-24	23,797	-0.10%
2021/01/06	22.2	9.85	32	9.84	9.79	-9.8	23,490	-0.04%
2021/01/05	2	10.05	6	10.10	10.05	-4	22,877	-0.02%
2021/01/04	42	10.10	5	10.20	10.25	37	22,612	0.16%
2020/12/31	1.2	9.96	13	10.00	10.00	-11.8	22,054	-0.05%
2020/12/30	21	10.15	9	10.03	10.00	12	21,622	0.06%
2020/12/29	51	10.31	2,254	10.41	10.35	-2,203	20,837	-10.57%	大賣/鉅額交易
2020/12/28	4	9.99	49	10.02	10.10	-45	19,890	-0.23%
2020/12/25	44	9.79	1	9.85	9.70	43	18,950	0.23%
2020/12/24	5	9.67	9	9.60	9.60	-4	18,625	-0.02%
2020/12/23	28	9.44	9	9.51	9.48	19	18,262	0.10%
2020/12/22	20	9.84	30	9.76	9.39	-10	18,028	-0.06%
2020/12/21	3	9.30	15	9.32	9.31	-12	17,152	-0.07%
2020/12/18	0	0.00	5	9.30	9.29	-5	17,057	-0.03%
2020/12/17	7	9.24	0	0.00	9.23	7	17,001	0.04%
2020/12/16	0.1	9.35	5	9.30	9.27	-4.9	16,876	-0.03%
2020/12/15	5	9.26	18	9.27	9.21	-13	16,610	-0.08%
2020/12/14	7	9.26	15	9.44	9.46	-8	16,176	-0.05%
2020/12/11	2	8.83	4	8.89	8.81	-2	15,284	-0.01%
2020/12/10	1	8.90	2	8.98	8.90	-1	15,159	-0.01%
2020/12/09	54	9.03	102	9.01	8.92	-48	14,908	-0.32%	大賣/
2020/12/08	40	8.81	11	9.00	8.70	29	14,513	0.20%
2020/12/07	34	9.21	18	9.17	9.12	16	13,856	0.12%
2020/12/04	54	9.21	92	9.20	9.28	-38	13,621	-0.28%
2020/12/03	74	9.58	124	9.53	9.28	-50	13,063	-0.38%	大賣/
2020/12/02	142	9.69	149	9.60	9.65	-7	11,706	-0.06%	大買/大賣/
2020/12/01	56	9.23	82	9.13	9.10	-26	10,290	-0.25%
2020/11/30	11	8.80	41	8.95	8.99	-30	7,751	-0.39%
2020/11/27	2	8.09	0	0.00	8.18	2	6,575	0.03%
2020/11/24	0	0.00	5	7.76	7.76	-5	6,251	-0.08%
2020/11/23	0	0.00	4	7.69	7.71	-4	6,323	-0.06%
2020/11/18	10	7.64	0	0.00	7.67	10	6,408	0.16%
2020/11/12	23	7.68	0	0.00	7.61	23	7,017	0.33%
2020/11/10	0	0.00	10	7.65	7.63	-10	7,482	-0.13%
2020/11/09	0	0.00	1	7.62	7.64	-1	7,573	-0.01%
2020/11/03	9	7.41	0	0.00	7.41	9	8,113	0.11%
2020/11/02	20	7.34	0	0.00	7.34	20	8,148	0.25%
2020/10/30	40	7.38	0	0.00	7.33	40	8,185	0.49%
2020/10/29	30	7.38	0	0.00	7.40	30	8,239	0.36%
2020/10/27	0	0.00	2	7.55	7.56	-2	8,195	-0.02%
2020/10/23	0	0.00	10	7.50	7.51	-10	8,196	-0.12%
2020/10/22	10	7.47	0	0.00	7.45	10	8,276	0.12%
2020/10/16	0	0.00	12	7.46	7.44	-12	8,838	-0.14%
2020/10/13	2	7.56	1	7.55	7.55	1	9,202	0.01%
2020/10/08	3	7.72	3	7.62	7.64	0	9,236	0.00%
2020/10/07	2	7.64	0	0.00	7.63	2	9,282	0.02%
2020/10/06	2	7.54	0	0.00	7.58	2	9,364	0.02%
2020/09/30	5	7.54	0	0.00	7.54	5	9,557	0.05%
2020/09/29	2	7.59	0	0.00	7.55	2	9,636	0.02%
2020/09/25	0	0.00	5	7.49	7.46	-5	9,578	-0.05%
2020/09/24	52	7.55	30	7.67	7.51	22	9,479	0.23%
2020/09/23	186	7.81	0	0.00	7.79	186	9,314	2.00%	大買/鉅額交易
2020/09/22	27	8.11	0	0.00	8.09	27	9,202	0.29%
2020/09/21	18	8.24	0	0.00	8.25	18	9,054	0.20%
2020/09/18	0	0.00	1	8.24	8.24	-1	9,018	-0.01%
2020/09/17	24	8.26	15	8.26	8.26	9	8,992	0.10%
2020/09/16	3	8.19	0	0.00	8.20	3	8,960	0.03%
2020/09/15	1	8.32	0	0.00	8.31	1	8,881	0.01%
2020/09/11	13	8.32	1	8.46	8.34	12	8,839	0.14%
2020/09/10	0	0.00	4	8.38	8.39	-4	8,717	-0.05%
2020/09/09	3	8.32	0	0.00	8.32	3	8,627	0.03%
2020/09/08	2	8.30	0.5	8.25	8.29	1.5	8,513	0.02%
2020/09/07	0	0.00	130	8.38	8.30	-130	8,457	-1.54%	大賣/鉅額交易
2020/09/04	0	0.00	12	8.14	8.16	-12	8,184	-0.15%
2020/09/03	0	0.00	5	8.16	8.12	-5	8,110	-0.06%
2020/09/01	9	8.14	150	8.17	8.16	-141	8,047	-1.75%	大賣/鉅額交易
2020/08/31	6	8.18	4	8.22	8.17	2	8,022	0.02%
2020/08/28	27	8.13	4	8.12	8.12	23	7,868	0.29%
2020/08/27	1	8.00	0	0.00	8.10	1	7,843	0.01%
2020/08/20	110	7.80	5	8.01	7.77	105	7,681	1.37%	大買/鉅額交易
2020/08/19	10	8.13	0.1	8.10	8.10	9.9	7,487	0.13%
2020/08/18	9	8.09	17	8.07	8.11	-8	7,395	-0.11%
2020/08/17	3	8.13	20	8.06	8.15	-17	7,234	-0.23%
2020/08/14	1	7.77	2	7.74	7.84	-1	6,715	-0.01%
2020/08/13	40	7.86	10	7.98	7.77	30	6,556	0.46%
2020/08/12	74	8.05	0	0.00	8.01	74	6,386	1.16%
2020/08/11	20	7.98	0	0.00	8.00	20	6,152	0.33%
2020/08/10	20	7.96	0	0.00	7.99	20	6,005	0.33%
2020/08/07	6	7.80	0	0.00	7.75	6	5,832	0.10%
2020/08/06	5	7.70	0	0.00	7.71	5	5,736	0.09%
2020/08/04	0	0.00	6	7.66	7.69	-6	5,730	-0.10%
2020/07/29	2	7.52	0	0.00	7.46	2	5,665	0.04%
2020/07/28	0	0.00	2	7.40	7.26	-2	5,673	-0.04%
2020/07/27	13	7.45	0	0.00	7.36	13	5,707	0.23%
2020/07/24	9	7.60	4	7.54	7.57	5	5,689	0.09%
2020/07/23	5	7.73	264	7.68	7.73	-259	5,572	-4.65%	大賣/鉅額交易
2020/07/22	6	7.53	2.4	7.54	7.52	3.7	5,354	0.07%
2020/07/21	10	7.41	10	7.42	7.44	0	5,245	0.00%
2020/07/20	9	7.41	0	0.00	7.41	9	5,264	0.17%
2020/07/17	11	7.63	41	7.55	7.39	-30	5,250	-0.57%
2020/07/10	0	0.00	1	7.32	7.23	-1	4,793	-0.02%
2020/07/06	30	7.17	0	0.00	7.17	30	4,927	0.61%
2020/07/03	15	7.08	0	0.00	7.07	15	4,996	0.30%
2020/07/02	50	7.08	0	0.00	7.10	50	5,039	0.99%
2020/06/30	0	0.00	20	7.07	7.10	-20	5,143	-0.39%
2020/06/29	61	7.01	0	0.00	7.00	61	5,223	1.17%
2020/06/24	20	7.10	0	0.00	7.08	20	5,252	0.38%
2020/06/22	343	7.20	0	0.00	7.17	343	5,351	6.41%	大買/鉅額交易
2020/06/19	10	7.12	0	0.00	7.19	10	5,526	0.18%
2020/06/17	20	7.10	2	7.08	7.08	18	5,608	0.32%
2020/06/16	20	6.98	0	0.00	7.02	20	5,670	0.35%
2020/06/15	75	6.87	0	0.00	6.85	75	5,817	1.29%
2020/06/11	195	7.15	0	0.00	6.96	195	5,947	3.28%	大買/鉅額交易
2020/06/10	0	0.00	5	7.21	7.14	-5	6,000	-0.08%
2020/06/08	1,013	7.15	80	7.14	7.12	933	6,344	14.71%	大買/鉅額交易
2020/06/05	228	7.05	19	7.05	7.05	209	6,283	3.33%	大買/鉅額交易
2020/06/04	1	7.00	0	0.00	7.03	1	6,318	0.02%
2020/06/03	10	6.97	5	6.97	6.97	5	6,333	0.08%
2020/06/02	381	6.85	0	0.00	6.85	381	6,243	6.10%	大買/鉅額交易
2020/06/01	224	6.91	12	6.87	6.83	212	6,223	3.41%	大買/鉅額交易
2020/05/29	0	0.00	5	6.76	6.76	-5	5,908	-0.08%
2020/05/28	2	6.76	0	0.00	6.74	2	5,929	0.03%
2020/05/27	1	6.77	0	0.00	6.76	1	5,957	0.02%
2020/05/26	10	6.77	0	0.00	6.76	10	5,980	0.17%
2020/05/21	5	6.88	0	0.00	6.88	5	6,019	0.08%
2020/05/19	72	6.90	0	0.00	6.94	72	5,998	1.20%
2020/05/13	1	6.88	0	0.00	6.87	1	5,914	0.02%
2020/05/08	1	6.93	0	0.00	6.93	1	5,884	0.02%
2020/05/06	1	6.82	0	0.00	6.83	1	5,876	0.02%
2020/04/30	5	7.13	63	7.14	7.12	-58	5,819	-1.00%
2020/04/21	2	6.49	0	0.00	6.42	2	5,594	0.04%
2020/04/17	0	0.00	1	6.93	6.79	-1	5,616	-0.02%
2020/04/14	5	6.80	0	0.00	6.83	5	5,629	0.09%
2020/04/10	0	0.00	20	6.59	6.70	-20	5,539	-0.36%
2020/04/09	10	6.35	436	6.37	6.38	-426	5,416	-7.86%	大賣/鉅額交易
2020/04/08	3	6.08	8	6.12	6.15	-5	5,245	-0.10%
2020/04/07	20	6.00	7	6.02	6.01	13	5,144	0.25%
2020/04/01	430	5.87	0	0.00	5.89	430	5,113	8.41%	大買/鉅額交易
2020/03/27	1	5.70	30	5.75	5.67	-29	5,126	-0.57%
2020/03/25	22	5.60	10	5.51	5.56	12	5,031	0.24%
2020/03/24	30	5.43	0.9	5.33	5.32	29.1	4,822	0.60%
2020/03/17	0.2	5.65	10	5.52	5.65	-9.8	4,436	-0.22%
2020/03/16	0.2	5.79	0	0.00	5.74	0.2	4,318	0.00%
2020/03/13	6	5.84	0	0.00	6.04	6	4,255	0.14%
2020/03/12	4.2	6.74	1	6.60	6.47	3.2	3,951	0.08%
2020/03/11	0.2	6.95	0	0.00	6.95	0.2	3,824	0.00%
2020/03/10	3	6.91	1	6.99	6.98	2	3,811	0.05%
2020/03/09	0.2	7.05	3	7.17	7.00	-2.8	3,823	-0.07%
2020/03/06	0.4	7.16	0	0.00	7.16	0.4	3,764	0.01%
2020/03/04	3	7.20	0	0.00	7.21	3	3,788	0.08%
2020/03/03	12	7.23	0	0.00	7.24	12	3,782	0.32%
2020/03/02	2	7.12	12	7.13	7.13	-10	3,735	-0.27%
2020/02/27	0	0.00	6	7.12	7.09	-6	3,693	-0.16%
2020/02/26	1	7.11	0	0.00	7.10	1	3,652	0.03%
2020/02/25	3	7.05	3	7.14	7.14	0	3,659	0.00%
2020/02/21	3	7.28	0	0.00	7.27	3	3,622	0.08%
2020/02/20	4	7.30	0	0.00	7.30	4	3,647	0.11%
2020/02/13	1	7.33	0	0.00	7.32	1	4,175	0.02%
2020/02/12	0	0.00	13	7.34	7.33	-13	4,221	-0.31%
2020/02/07	26	7.29	0	0.00	7.24	26	4,315	0.60%
2020/02/06	20	7.38	13	7.38	7.37	7	4,348	0.16%
2020/02/05	3	7.23	0	0.00	7.26	3	4,453	0.07%
2020/02/04	5	7.22	0	0.00	7.25	5	4,452	0.11%
2020/02/03	10	7.11	10	7.21	7.18	0	4,517	0.00%
2020/01/31	0	0.00	50	7.25	7.36	-50	4,556	-1.10%
2020/01/30	25	7.28	0	0.00	7.24	25	4,588	0.54%
2020/01/17	2	7.70	0	0.00	7.70	2	4,626	0.04%
2020/01/16	0	0.00	1	7.70	7.70	-1	4,729	-0.02%
2020/01/13	0	0.00	1	7.76	7.80	-1	5,487	-0.02%
2020/01/10	5	7.64	30	7.64	7.71	-25	5,662	-0.44%
2020/01/08	30	7.45	0	0.00	7.42	30	6,170	0.49%
2019/12/31	3	7.79	0	0.00	7.78	3	6,524	0.05%
2019/12/20	2	7.88	0	0.00	7.85	2	6,906	0.03%
2019/12/12	3	7.87	0	0.00	7.89	3	7,062	0.04%
2019/12/11	5	7.88	0	0.00	7.86	5	7,069	0.07%
2019/12/05	17	7.74	0	0.00	7.74	17	7,338	0.23%
2019/12/03	6	7.78	0	0.00	7.75	6	7,381	0.08%
2019/12/02	0	0.00	8	7.84	7.79	-8	7,366	-0.11%
2019/11/29	3	7.81	6	7.84	7.82	-3	7,393	-0.04%
2019/11/14	6	7.83	20	7.85	7.81	-14	7,480	-0.19%
2019/11/13	2	7.85	0	0.00	7.93	2	7,334	0.03%
2019/11/12	3	7.94	3	8.07	7.90	0	7,328	0.00%
2019/11/11	3	7.94	10	7.87	7.85	-7	7,017	-0.10%
2019/11/07	2	8.07	0	0.00	8.07	2	6,864	0.03%
2019/11/06	0	0.00	20	8.13	8.09	-20	6,830	-0.29%
2019/11/04	0	0.00	3	8.18	8.12	-3	6,762	-0.04%
2019/10/31	3	8.19	0	0.00	8.12	3	6,873	0.04%
2019/10/30	5	8.30	0	0.00	8.26	5	6,817	0.07%
2019/10/25	0	0.00	5	8.30	8.26	-5	6,618	-0.08%
2019/10/24	1	8.28	0	0.00	8.31	1	6,553	0.02%
2019/10/23	1	8.34	6	8.34	8.35	-5	6,464	-0.08%
2019/10/22	19	8.35	8	8.29	8.30	11	6,240	0.18%
2019/10/21	20	8.46	30	8.31	8.39	-10	6,043	-0.17%
2019/10/17	20	8.06	14	8.19	8.16	6	5,470	0.11%
2019/10/16	3	8.02	3	8.11	8.00	0	5,140	0.00%
2019/10/15	0	0.00	15	8.03	8.03	-15	4,854	-0.31%
2019/10/14	0	0.00	19	7.92	7.98	-19	4,692	-0.40%
2019/10/09	0	0.00	6	7.75	7.74	-6	4,526	-0.13%
2019/10/07	1	7.81	0	0.00	7.84	1	4,400	0.02%
2019/10/04	0	0.00	1	7.80	7.78	-1	4,382	-0.02%
2019/09/27	0	0.00	2	7.72	7.76	-2	4,278	-0.05%
2019/09/26	10	8.04	2	7.94	7.85	8	4,203	0.19%
2019/09/24	3	8.02	0	0.00	7.96	3	3,862	0.08%
2019/09/23	0	0.00	5	8.14	8.08	-5	3,883	-0.13%
2019/09/20	10	7.97	5	7.96	7.98	5	3,788	0.13%
2019/09/16	0	0.00	3	7.99	7.91	-3	3,807	-0.08%
2019/09/11	0	0.00	34	7.84	7.93	-34	3,786	-0.90%
2019/09/06	3	7.70	0	0.00	7.70	3	3,593	0.08%
2019/08/22	1	7.45	0	0.00	7.46	1	4,484	0.02%
2019/08/15	0	0.00	1	7.35	7.34	-1	5,860	-0.02%
2019/08/12	10	7.46	0	0.00	7.47	10	6,514	0.15%
2019/08/07	0	0.00	30	7.34	7.35	-30	7,187	-0.42%
2019/08/01	2	7.67	1	7.61	7.61	1	7,314	0.01%
2019/07/26	0	0.00	30	7.71	7.70	-30	7,331	-0.41%
2019/07/17	3	7.75	0	0.00	7.75	3	7,450	0.04%
2019/07/12	0	0.00	2	7.77	7.79	-2	7,452	-0.03%
2019/07/11	0	0.00	10	7.76	7.75	-10	7,464	-0.13%
2019/07/08	0	0.00	10	7.80	7.78	-10	7,481	-0.13%
2019/07/04	10	7.82	0	0.00	7.82	10	7,547	0.13%
2019/06/24	20	7.91	0	0.00	7.86	20	8,457	0.24%
2019/06/19	1	7.88	0	0.00	7.90	1	8,452	0.01%
2019/06/17	10	7.93	10	7.94	7.93	0	8,662	0.00%
2019/06/13	39	7.91	0	0.00	7.89	39	8,638	0.45%
2019/06/11	6	8.09	5	8.06	8.03	1	8,608	0.01%
2019/06/10	1	8.27	0	0.00	8.31	1	8,342	0.01%
2019/06/04	6	8.37	0	0.00	8.32	6	8,312	0.07%
2019/06/03	1	8.44	4	8.46	8.45	-3	8,225	-0.04%
2019/05/31	3	8.41	4	8.37	8.39	-1	8,181	-0.01%
2019/05/30	5	8.44	0	0.00	8.41	5	8,132	0.06%
2019/05/29	5	8.40	3	8.39	8.37	2	8,110	0.02%
2019/05/28	6	8.53	33	8.49	8.32	-27	8,080	-0.33%
2019/05/27	15	8.48	0	0.00	8.53	15	7,814	0.19%
2019/05/24	3	8.33	56	8.40	8.42	-53	7,577	-0.70%
2019/05/23	24	8.36	36	8.35	8.36	-12	7,470	-0.16%
2019/05/22	9	8.35	17	8.29	8.31	-8	7,281	-0.11%
2019/05/21	13	8.18	5	8.19	8.21	8	7,051	0.11%
2019/05/20	72	8.16	9	8.17	8.21	63	7,286	0.86%
2019/05/17	12	8.09	39	8.22	8.08	-27	7,178	-0.38%
2019/05/16	2	8.01	18	8.07	8.11	-16	6,870	-0.23%
2019/05/15	20	7.94	25	8.00	7.90	-5	6,430	-0.08%
2019/05/14	27	7.84	0	0.00	7.90	27	6,379	0.42%
2019/05/13	0	0.00	23	7.82	7.82	-23	6,246	-0.37%
2019/05/10	8	7.84	20	7.84	7.82	-12	6,238	-0.19%
2019/05/09	20	7.82	6	7.86	7.91	14	6,196	0.23%
2019/05/06	0	0.00	2	7.82	7.73	-2	6,037	-0.03%
2019/05/03	5	7.83	0	0.00	7.85	5	6,022	0.08%
2019/04/30	3	7.78	0	0.00	7.80	3	6,014	0.05%
2019/04/29	0	0.00	20	7.79	7.78	-20	6,062	-0.33%
2019/04/24	8	7.89	0	0.00	7.82	8	6,492	0.12%
2019/04/23	3	7.90	3	7.92	7.90	0	6,436	0.00%
2019/04/22	3	7.71	3	7.77	7.75	0	6,329	0.00%
2019/04/19	2	7.77	0	0.00	7.71	2	6,337	0.03%
2019/04/18	0	0.00	3	7.71	7.71	-3	6,431	-0.05%
2019/04/16	3	7.83	7	7.78	7.75	-4	6,895	-0.06%
2019/04/15	1	7.80	2	7.80	7.80	-1	6,894	-0.01%
2019/04/12	7	7.80	0	0.00	7.78	7	6,931	0.10%
2019/04/10	3	7.85	0	0.00	7.85	3	6,878	0.04%
2019/04/09	0	0.00	5	7.89	7.88	-5	6,869	-0.07%
2019/04/08	3	7.85	0	0.00	7.79	3	6,865	0.04%
2019/04/03	2	7.63	0	0.00	7.69	2	6,798	0.03%
2019/04/01	1	7.73	15	7.71	7.69	-14	6,715	-0.21%
2019/03/29	4	8.13	0	0.00	8.05	4	6,355	0.06%
2019/03/28	1	8.20	10	8.20	8.10	-9	6,262	-0.14%
2019/03/27	10	8.04	2	8.05	8.04	8	6,021	0.13%
2019/03/21	4	8.09	2	8.14	8.10	2	6,148	0.03%
2019/03/20	0	0.00	12.4	8.03	8.03	-12.4	6,672	-0.19%
2019/03/19	0	0.00	2	7.97	7.96	-2	6,773	-0.03%
2019/03/18	0.5	7.98	1	8.00	8.00	-0.5	6,893	-0.01%
2019/03/15	30	8.04	0	0.00	8.02	30	7,059	0.42%
2019/03/13	12	7.99	6	8.00	7.96	6	7,344	0.08%
2019/03/12	0	0.00	7	8.02	7.99	-7	7,454	-0.09%
2019/03/08	0	0.00	2	7.83	7.91	-2	7,764	-0.03%
2019/03/06	0	0.00	3	7.97	7.99	-3	7,971	-0.04%
2019/03/04	2	7.88	13	7.88	7.87	-11	8,304	-0.13%
2019/02/27	2	7.99	0	0.00	7.97	2	8,516	0.02%
2019/02/26	32	7.96	0	0.00	7.93	32	8,401	0.38%
2019/02/25	2	7.78	0	0.00	7.82	2	8,358	0.02%
2019/02/22	0	0.00	40	7.69	7.76	-40	8,381	-0.48%
2019/02/20	0	0.00	2	7.61	7.62	-2	8,327	-0.02%
2019/02/19	52	7.62	55	7.73	7.60	-3	8,298	-0.04%
2019/02/18	1	7.45	3	7.45	7.47	-2	7,979	-0.03%
2019/02/15	0	0.00	2	7.46	7.38	-2	7,936	-0.03%
2019/02/14	0	0.00	20	7.40	7.39	-20	7,884	-0.25%
2019/02/13	0	0.00	100	7.41	7.40	-100	7,870	-1.27%
2019/02/12	30	7.33	22.7	7.32	7.33	7.3	7,744	0.09%
2019/02/11	0	0.00	3	7.30	7.31	-3	7,783	-0.04%
2019/01/30	20	7.29	10.6	7.30	7.29	9.4	7,763	0.12%
2019/01/29	0	0.00	20	7.26	7.28	-20	7,767	-0.26%
2019/01/28	15	7.28	0	0.00	7.26	15	7,867	0.19%
2019/01/21	26	7.36	0	0.00	7.27	26	8,646	0.30%
2019/01/18	23	7.30	41	7.34	7.35	-18	8,687	-0.21%
2019/01/17	20	7.29	20	7.26	7.26	0	8,831	0.00%
2019/01/16	21	7.27	106	7.27	7.25	-85	8,889	-0.96%	大賣/
2019/01/15	3	7.11	1	7.14	7.11	2	8,627	0.02%
2019/01/14	1	7.08	0	0.00	7.08	1	8,659	0.01%
2019/01/11	0	0.00	1	7.18	7.18	-1	8,787	-0.01%
2019/01/10	50	7.17	1	7.22	7.17	49	8,870	0.55%
2019/01/09	118	7.27	35	7.39	7.24	83	8,862	0.94%	大買/
2019/01/08	0	0.00	1	7.16	7.13	-1	8,414	-0.01%
2019/01/07	1	7.16	3	7.12	7.16	-2	8,585	-0.02%
2019/01/03	3	7.08	2	7.12	7.05	1	9,021	0.01%
2019/01/02	2	7.06	0	0.00	7.05	2	9,174	0.02%
2018/12/28	0	0.00	2	7.14	7.12	-2	9,260	-0.02%
2018/12/27	3	7.08	0	0.00	7.09	3	9,562	0.03%
2018/12/25	7	7.04	0	0.00	7.02	7	9,900	0.07%
2018/12/21	36	7.20	10	7.15	7.20	26	10,276	0.25%
2018/12/20	1	7.28	0	0.00	7.16	1	10,547	0.01%
2018/12/19	10	7.35	0	0.00	7.31	10	11,316	0.09%
2018/12/18	5	7.30	10	7.36	7.25	-5	11,362	-0.04%
2018/12/17	0	0.00	10	7.52	7.45	-10	11,321	-0.09%
2018/12/14	0	0.00	10	7.55	7.50	-10	11,320	-0.09%
2018/12/13	69	7.64	0	0.00	7.52	69	11,287	0.61%
2018/12/12	30	8.17	32	8.29	8.12	-2	10,605	-0.02%
2018/12/07	10	8.28	70	8.16	8.29	-60	10,391	-0.58%
2018/12/05	0	0.00	200	8.12	8.14	-200	10,013	-2.00%	大賣/鉅額交易
2018/12/04	0	0.00	40	8.21	8.20	-40	9,988	-0.40%
2018/11/30	1	7.70	0	0.00	7.86	1	9,691	0.01%
2018/11/29	0	0.00	7	7.74	7.70	-7	9,638	-0.07%
2018/11/28	0	0.00	12	7.73	7.70	-12	9,597	-0.13%
2018/11/27	0	0.00	1	7.47	7.51	-1	9,622	-0.01%
2018/11/26	35	7.65	50	7.59	7.55	-15	9,548	-0.16%
2018/11/22	0	0.00	4	7.37	7.25	-4	9,483	-0.04%
2018/11/14	1	7.04	0	0.00	7.03	1	9,405	0.01%
2018/11/13	0	0.00	10	6.95	7.03	-10	9,418	-0.11%
2018/11/12	8	7.08	100	7.08	7.09	-92	9,455	-0.97%
2018/11/09	1	7.09	38	7.08	7.09	-37	9,496	-0.39%
2018/11/08	4	7.11	2	7.16	7.10	2	9,583	0.02%
2018/11/06	10	7.13	0	0.00	7.07	10	9,747	0.10%
2018/11/05	30	7.08	0	0.00	7.05	30	9,748	0.31%
2018/11/02	42	7.11	50	7.20	7.21	-8	9,652	-0.08%
2018/11/01	20	7.01	0	0.00	7.03	20	9,665	0.21%
2018/10/31	11	6.95	0	0.00	7.01	11	9,652	0.11%
2018/10/30	0.7	7.24	0	0.00	6.85	0.7	9,583	0.01%
2018/10/29	1	6.92	7	6.94	6.93	-6	9,551	-0.06%
2018/10/26	3	6.80	0	0.00	6.82	3	9,147	0.03%
2018/10/25	10	6.85	0	0.00	6.80	10	9,128	0.11%
2018/10/23	2	7.18	0	0.00	7.16	2	8,916	0.02%
2018/10/22	100	7.29	60	7.18	7.32	40	8,915	0.45%
2018/10/19	10	7.18	0	0.00	7.20	10	8,902	0.11%
2018/10/18	16	7.43	10	7.39	7.36	6	8,767	0.07%
2018/10/17	31	7.52	0	0.00	7.47	31	8,701	0.36%
2018/10/16	30	7.54	9	7.52	7.54	21	8,711	0.24%
2018/10/15	0	0.00	130	7.66	7.66	-130	8,824	-1.47%	大賣/鉅額交易
2018/10/12	130	7.57	105	7.70	7.68	25	9,007	0.28%	大買/大賣/
2018/10/11	150	7.63	2	7.48	7.48	148	9,183	1.61%	大買/鉅額交易
2018/10/09	163	8.12	0	0.00	8.10	163	9,074	1.80%	大買/鉅額交易
2018/10/08	55	8.20	120	8.28	8.21	-65	8,964	-0.73%	大賣/
2018/10/05	241	8.19	20	8.25	8.19	221	9,038	2.45%	大買/鉅額交易
2018/10/04	24	8.65	21	8.62	8.46	3	8,728	0.03%
2018/10/03	0	0.00	20	8.59	8.58	-20	8,530	-0.23%
2018/10/02	0	0.00	10	8.49	8.47	-10	8,335	-0.12%
2018/10/01	40	8.61	0	0.00	8.51	40	8,256	0.48%
2018/09/28	7	8.42	0	0.00	8.40	7	8,133	0.09%
2018/09/27	6	8.54	1	8.65	8.50	5	8,016	0.06%
2018/09/26	38	8.61	288	8.50	8.64	-250	7,748	-3.23%	大賣/鉅額交易
2018/09/25	0	0.00	20	8.26	8.30	-20	7,072	-0.28%
2018/09/21	20	8.20	0	0.00	8.18	20	7,023	0.28%
2018/09/20	11	8.22	51	8.17	8.19	-40	6,973	-0.57%
2018/09/19	45	8.21	0	0.00	8.21	45	7,076	0.64%
2018/09/18	16	8.22	6	8.22	8.21	10	7,072	0.14%
2018/09/17	7	8.29	214	8.33	8.25	-207	7,087	-2.92%	大賣/鉅額交易
2018/09/14	0	0.00	1	8.13	8.14	-1	6,942	-0.01%
2018/09/11	0	0.00	30	8.07	8.11	-30	7,327	-0.41%
2018/09/10	130	8.02	1	8.02	8.00	129	7,428	1.74%	大買/鉅額交易
2018/09/07	104	8.14	12	8.22	8.13	92	7,424	1.24%	大買/
2018/09/06	52	8.21	0	0.00	8.18	52	7,644	0.68%
2018/09/05	50	8.25	18	8.24	8.23	32	7,897	0.41%
2018/09/04	28	8.40	0	0.00	8.38	28	8,059	0.35%
2018/09/03	2	8.37	330	8.39	8.41	-328	8,329	-3.94%	大賣/鉅額交易
2018/08/31	0	0.00	4	8.26	8.26	-4	9,466	-0.04%
2018/08/30	33	8.28	0	0.00	8.28	33	10,720	0.31%
2018/08/29	0	0.00	110	8.26	8.25	-110	10,681	-1.03%	大賣/鉅額交易
2018/08/28	30	8.19	0	0.00	8.17	30	10,558	0.28%
2018/08/22	0	0.00	60	8.12	8.13	-60	10,833	-0.55%
2018/08/21	5	8.00	0	0.00	8.02	5	10,748	0.05%
2018/08/20	45	8.00	0	0.00	7.96	45	10,771	0.42%
2018/08/17	11	7.99	0	0.00	7.95	11	10,898	0.10%
2018/08/15	5	7.88	0	0.00	7.89	5	10,872	0.05%
2018/08/13	130	8.06	0	0.00	8.00	130	10,827	1.20%	大買/鉅額交易
2018/08/10	0	0.00	1	8.18	8.16	-1	10,844	-0.01%
2018/08/09	51	8.14	49	8.15	8.14	2	10,956	0.02%
2018/08/08	0	0.00	100	8.22	8.17	-100	11,197	-0.89%
2018/08/06	20	8.07	0	0.00	8.12	20	11,211	0.18%
2018/08/03	79	8.11	0	0.00	8.09	79	11,213	0.70%
2018/08/02	51	8.07	3	8.08	8.08	48	11,255	0.43%
2018/08/01	100	8.21	0	0.00	8.20	100	11,162	0.90%
2018/07/30	1	8.13	0	0.00	8.16	1	11,090	0.01%
2018/07/27	40	8.27	60	8.21	8.22	-20	11,054	-0.18%
2018/07/26	0	0.00	12	8.20	8.20	-12	10,997	-0.11%
2018/07/25	1	8.17	5	8.21	8.16	-4	10,983	-0.04%
2018/07/24	0	0.00	4	8.17	8.17	-4	10,971	-0.04%
2018/07/23	64	8.20	1	8.19	8.18	63	10,944	0.58%
2018/07/20	105	8.19	1	8.31	8.12	104	10,870	0.96%	大買/鉅額交易
2018/07/19	63	8.27	60	8.40	8.27	3	10,687	0.03%
2018/07/18	32	8.23	64	8.28	8.22	-32	10,370	-0.31%
2018/07/17	61	8.09	30	8.34	8.05	31	10,052	0.31%
2018/07/13	0	0.00	55	8.12	8.15	-55	9,819	-0.56%
2018/07/10	0	0.00	25	8.01	7.97	-25	9,881	-0.25%
2018/07/09	1	7.85	0	0.00	7.90	1	9,918	0.01%
2018/07/06	10	7.80	0	0.00	7.80	10	9,904	0.10%
2018/07/05	81	7.99	0	0.00	7.94	81	9,806	0.83%
2018/07/04	0	0.00	5	8.05	8.06	-5	9,853	-0.05%
2018/07/03	30	8.14	0	0.00	8.05	30	9,980	0.30%
2018/07/02	30	8.35	30	8.49	8.25	0	9,946	0.00%
2018/06/29	21	8.42	0	0.00	8.44	21	10,225	0.21%
2018/06/28	30	8.39	160	8.49	8.39	-130	10,246	-1.27%	大賣/鉅額交易
2018/06/27	50	8.37	20	8.41	8.37	30	10,252	0.29%
2018/06/26	50	8.22	56	8.29	8.36	-6	10,328	-0.06%
2018/06/25	52	8.39	34	8.40	8.35	18	10,326	0.17%
2018/06/22	81	8.44	0	0.00	8.40	81	10,589	0.76%
2018/06/21	31	8.54	180	8.69	8.54	-149	10,704	-1.39%	大賣/鉅額交易
2018/06/20	33	8.38	20	8.50	8.42	13	10,683	0.12%
2018/06/19	47	8.51	0	0.00	8.49	47	11,333	0.41%
2018/06/15	1	8.55	40	8.60	8.61	-39	11,238	-0.35%
2018/06/14	95	8.52	90	8.69	8.47	5	11,222	0.04%
2018/06/13	129	8.54	4	8.65	8.47	125	10,993	1.14%	大買/鉅額交易
2018/06/12	33	8.69	1	8.63	8.64	32	10,771	0.30%
2018/06/11	35	8.94	18	8.78	8.73	17	10,531	0.16%
2018/06/08	56	9.16	124	9.23	8.92	-68	10,175	-0.67%	大賣/
2018/06/07	20	8.62	29.6	8.69	8.87	-9.6	8,713	-0.11%
2018/06/01	3	8.05	1	8.06	8.03	2	7,536	0.03%
2018/05/31	50	8.11	0.3	8.03	8.07	49.7	7,507	0.66%
2018/05/30	7	8.11	115	7.99	8.16	-108	7,465	-1.45%	大賣/鉅額交易
2018/05/29	1	8.11	0	0.00	8.07	1	7,164	0.01%
2018/05/25	0	0.00	2	8.15	8.09	-2	7,156	-0.03%
2018/05/23	10	8.02	10	8.05	8.03	0	7,161	0.00%
2018/05/21	1	8.00	3	8.01	8.03	-2	7,114	-0.03%
2018/05/18	36	8.14	35	8.06	8.06	1	7,109	0.01%
2018/05/17	17	8.02	50	8.04	8.01	-33	7,002	-0.47%
2018/05/16	0	0.00	1	8.11	8.05	-1	6,901	-0.01%
2018/05/15	66	7.85	0	0.00	7.86	66	6,949	0.95%
2018/05/04	0	0.00	1.4	7.57	7.56	-1.4	7,139	-0.02%
2018/04/26	3	7.48	0	0.00	7.41	3	7,619	0.04%
2018/04/20	5	7.61	0	0.00	7.60	5	7,952	0.06%
2018/04/18	2	7.56	2	7.59	7.56	0	8,082	0.00%
2018/04/16	0	7.70	10	7.77	7.75	-10	8,480	-0.12%
2018/04/13	10	7.91	10	7.85	7.83	0	8,457	0.00%
2018/04/12	0	7.87	10	7.91	7.91	-10	8,519	-0.12%
2018/04/10	55	7.88	5	7.90	7.85	50	8,623	0.58%
2018/04/09	4	7.95	0	0.00	7.92	4	8,635	0.05%
2018/04/03	10	8.12	10	8.14	8.10	0	8,562	0.00%
2018/04/02	10	8.00	12	8.10	8.21	-2	8,524	-0.02%
2018/03/31	0	0.00	54	8.02	8.00	-54	8,242	-0.66%
2018/03/30	13	8.07	23	8.11	8.00	-10	8,262	-0.12%
2018/03/28	0	0.00	5	7.87	7.90	-5	8,798	-0.06%
2018/03/27	25	8.12	34	8.13	8.04	-9	9,280	-0.10%
2018/03/26	15	7.88	20	7.94	7.98	-5	9,156	-0.05%
2018/03/23	0	0.00	5	7.96	7.83	-5	9,115	-0.05%
2018/03/22	10	8.01	15	7.93	8.00	-5	9,121	-0.05%
2018/03/19	0	0.00	5	7.56	7.48	-5	8,517	-0.06%
2018/03/16	1	7.45	0	0.00	7.51	1	8,721	0.01%
2018/03/12	22	7.53	22	7.57	7.55	0	9,652	0.00%
2018/03/09	10	7.39	11	7.38	7.37	-1	9,666	-0.01%
2018/03/08	1	7.38	0	0.00	7.39	1	9,840	0.01%
2018/03/07	5	7.35	0	0.00	7.33	5	10,000	0.05%
2018/03/06	0	0.00	2	7.39	7.37	-2	10,666	-0.02%
2018/03/02	11	7.49	0	0.00	7.46	11	12,394	0.09%
2018/02/27	8	7.53	6	7.55	7.53	2	13,039	0.02%
2018/02/26	12	7.63	0	0.00	7.63	12	13,009	0.09%
2018/02/23	8	7.70	1	7.66	7.63	7	13,066	0.05%
2018/02/08	0	0.00	3	7.29	7.30	-3	13,227	-0.02%
2018/02/07	2	7.50	0	0.00	7.35	2	13,237	0.02%
2018/02/06	1	7.10	0	0.00	7.10	1	12,958	0.01%
2018/01/30	0	0.00	1	7.77	7.78	-1	12,816	-0.01%
2018/01/29	0	7.75	0	0.00	7.78	0	12,873	0.00%
2018/01/25	0	0.00	1	7.88	7.86	-1	12,795	-0.01%
2018/01/24	2	7.82	0	0.00	7.79	2	12,664	0.02%
2018/01/22	11	7.85	0	0.00	7.85	11	12,576	0.09%
2018/01/19	13	8.00	10	7.97	7.96	3	12,690	0.02%
2018/01/16	5	8.18	0	0.00	8.18	5	12,370	0.04%
2018/01/15	0	0.00	35	8.15	8.14	-35	12,409	-0.28%
2018/01/11	2	8.11	0	0.00	8.10	2	12,525	0.02%
2018/01/10	25	8.32	15	8.17	8.21	10	12,433	0.08%
2018/01/09	10	8.17	0	0.00	8.16	10	12,092	0.08%
2018/01/05	6	8.12	0	0.00	8.09	6	11,977	0.05%
2018/01/04	2	8.14	1	8.22	8.15	1	11,951	0.01%
2018/01/02	10	8.16	0	0.00	8.17	10	12,291	0.08%