中工 (2515)-元富-大裕券商分點個股進出

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
11.15
漲跌
▲0.25
漲幅
+2.29%
成交量
11,444張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中工 (2515)籌碼相關－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/11/22	1	11.15	22	11.10	11.15	-21	10,632	-0.20%
2024/11/21	1	10.75	0	0.00	10.90	1	10,634	0.01%
2024/11/20	1	10.85	0	0.00	10.80	1	10,798	0.01%
2024/11/19	0	0.00	3	10.80	10.90	-3	10,939	-0.03%
2024/11/18	0	0.00	2	10.70	10.75	-2	11,213	-0.02%
2024/11/14	4	10.44	0	0.00	10.40	4	11,247	0.04%
2024/11/13	0	0.00	1	10.55	10.70	-1	11,261	-0.01%
2024/11/12	4	10.66	0	0.00	10.65	4	11,321	0.04%
2024/11/11	6	10.95	1	10.90	10.95	5	11,310	0.04%
2024/11/08	1	10.90	1	10.90	10.90	0	11,375	0.00%
2024/11/07	1.1	11.15	216	11.13	11.15	-214.9	11,538	-1.86%	大賣/鉅額交易
2024/11/06	1	10.90	0	0.00	10.90	1	11,676	0.01%
2024/11/01	5	11.00	5	11.10	11.10	0	13,153	0.00%
2024/10/29	43	10.89	0	0.00	10.90	43	14,595	0.29%
2024/10/23	14	11.30	0	0.00	11.30	14	15,774	0.09%
2024/10/22	0	0.00	1	11.30	11.25	-1	15,879	-0.01%
2024/10/21	0	0.00	20	11.23	11.25	-20	16,233	-0.12%
2024/10/18	11	11.20	3	11.35	11.20	8	16,619	0.05%
2024/10/17	8	11.38	1	11.40	11.25	7	16,936	0.04%
2024/10/16	0	0.00	6	11.20	11.35	-6	17,727	-0.03%
2024/10/15	20	11.25	1	11.20	11.20	19	17,802	0.11%
2024/10/14	0	0.00	233	11.30	11.35	-233	17,920	-1.30%	大賣/鉅額交易
2024/10/09	45	11.25	7	11.22	11.20	38	18,147	0.21%
2024/10/08	49	11.30	0	0.00	11.35	49	18,189	0.27%
2024/10/07	99.1	11.14	15	11.42	11.50	84.1	18,215	0.46%
2024/10/04	2	12.05	75	12.10	12.05	-73	17,641	-0.41%
2024/10/01	10	12.20	0	0.00	12.20	10	17,666	0.06%
2024/09/30	5	12.25	0	0.00	12.20	5	17,845	0.03%
2024/09/27	0	0.00	3	12.28	12.40	-3	17,949	-0.02%
2024/09/24	16	12.13	0	0.00	12.05	16	18,122	0.09%
2024/09/23	7	12.14	0	0.00	12.15	7	18,309	0.04%
2024/09/20	9	12.49	1	12.55	12.50	8	18,412	0.04%
2024/09/19	3	12.85	0	0.00	13.00	3	18,213	0.02%
2024/09/18	30	12.85	0.4	12.90	12.80	29.6	18,317	0.16%
2024/09/16	20	13.19	13	13.03	13.20	7	18,533	0.04%
2024/09/13	0	0.00	4	12.50	12.70	-4	18,517	-0.02%
2024/09/12	0	0.00	0.1	12.35	12.35	-0.1	18,723	0.00%
2024/09/11	0	0.00	35	12.15	12.20	-35	18,989	-0.18%
2024/09/10	5	12.25	1	12.50	12.25	4	19,535	0.02%
2024/09/09	0	0.00	2	12.10	12.20	-2	19,933	-0.01%
2024/09/06	5	12.07	3	12.10	12.15	2	20,046	0.01%
2024/09/05	2	12.30	2.1	12.40	12.15	-0.1	20,249	0.00%
2024/09/04	3	12.13	6	11.84	12.05	-3	21,026	-0.01%
2024/09/03	1	12.80	0	0.00	12.50	1	21,486	0.00%
2024/09/02	13.1	12.94	47	12.99	12.90	-33.9	21,519	-0.16%
2024/08/30	2	13.35	4	13.39	13.35	-2	21,401	-0.01%
2024/08/29	34	13.18	11	13.30	13.35	23	22,049	0.10%
2024/08/28	16.1	13.82	0.1	14.05	13.75	16	22,367	0.07%
2024/08/27	5	14.00	3	14.00	14.00	2	23,019	0.01%
2024/08/26	0	0.00	1	13.50	13.70	-1	23,107	0.00%
2024/08/23	23	13.44	0	0.00	13.40	23	23,412	0.10%
2024/08/22	2	13.45	1	13.50	13.60	1	23,765	0.00%
2024/08/21	5	13.61	0	0.00	13.70	5	23,778	0.02%
2024/08/20	6	13.83	17.6	13.82	13.75	-11.6	23,855	-0.05%
2024/08/19	0	14.10	10	14.13	14.10	-10	23,950	-0.04%
2024/08/16	25	14.02	18	14.10	14.05	7	24,143	0.03%
2024/08/15	0	13.95	19	13.96	13.95	-19	24,422	-0.08%
2024/08/14	9	13.92	0	0.00	13.85	9	24,714	0.04%
2024/08/12	21.1	14.23	2	14.20	14.05	19.1	25,645	0.07%
2024/08/09	12	14.41	1	14.55	14.40	11	26,044	0.04%
2024/08/08	10.8	14.19	0	0.00	14.10	10.8	26,246	0.04%
2024/08/07	11	14.58	4.8	14.59	14.50	6.2	26,447	0.02%
2024/08/06	24.1	14.22	65	13.61	13.70	-40.9	26,432	-0.15%
2024/08/05	17	14.18	18	14.52	14.15	-1	26,566	0.00%
2024/08/02	14	15.83	26.3	16.00	15.70	-12.3	26,789	-0.05%
2024/08/01	1	15.60	85.2	16.06	16.20	-84.2	27,469	-0.31%
2024/07/31	0.1	15.70	2	15.73	15.70	-1.9	27,441	-0.01%
2024/07/30	1	15.65	7	15.51	15.60	-6	28,482	-0.02%
2024/07/29	74.1	15.70	12.1	15.43	15.30	62.1	29,902	0.21%
2024/07/26	60	15.40	5	15.32	15.40	55	31,365	0.18%
2024/07/23	1	15.30	2	15.35	15.35	-1	34,522	0.00%
2024/07/22	58	15.06	8	15.04	15.10	50	37,223	0.13%
2024/07/19	2	15.25	93.1	15.40	15.35	-91.1	39,670	-0.23%
2024/07/18	77	15.53	74	15.49	15.50	3	41,097	0.01%
2024/07/17	24.7	15.67	37	15.70	15.45	-12.3	43,800	-0.03%
2024/07/16	0.1	15.25	63	15.23	15.15	-63	48,784	-0.13%
2024/07/15	50	15.25	16	15.15	15.15	34	53,691	0.06%
2024/07/12	6	15.12	5	15.20	15.10	1	56,252	0.00%
2024/07/11	1	14.85	10	14.90	14.90	-9	56,493	-0.02%
2024/07/10	10	14.85	0	0.00	14.95	10	57,313	0.02%
2024/07/09	3.3	14.70	4	14.55	14.60	-0.7	57,682	0.00%
2024/07/08	5	14.85	0	0.00	14.85	5	57,812	0.01%
2024/07/04	0	0.00	5	15.00	15.05	-5	59,959	-0.01%
2024/07/03	10	14.85	0	0.00	14.85	10	61,000	0.02%
2024/07/02	2	14.80	2	14.75	14.80	0	62,003	0.00%
2024/07/01	6	15.00	2	15.05	14.95	4	63,705	0.01%
2024/06/28	2	14.83	3	14.85	14.80	-1	65,577	0.00%
2024/06/27	7	14.84	3	14.88	14.75	4	65,956	0.01%
2024/06/26	3	15.12	0	0.00	15.05	3	66,007	0.00%
2024/06/25	8.2	15.25	2	15.20	15.30	6.2	66,598	0.01%
2024/06/24	3.1	15.29	1	15.30	15.20	2.1	68,181	0.00%
2024/06/21	17	15.31	6	15.31	15.35	11	68,463	0.02%
2024/06/20	6	15.48	1.5	15.55	15.50	4.5	68,376	0.01%
2024/06/19	5	15.55	6	15.64	15.50	-1	68,339	0.00%
2024/06/18	25	15.76	22	15.67	15.70	3	68,310	0.00%
2024/06/17	37.1	16.02	0.1	15.85	15.80	37	68,264	0.05%
2024/06/14	33.1	16.63	34	16.37	16.35	-0.9	68,544	0.00%
2024/06/13	4	15.99	24.1	16.10	16.05	-20.1	68,387	-0.03%
2024/06/12	53	16.13	20	15.90	15.90	33	68,314	0.05%
2024/06/11	26	16.44	0	0.00	16.20	26	68,167	0.04%
2024/06/07	54.1	17.24	11	17.15	17.05	43.1	67,470	0.06%
2024/06/06	27	16.55	0	0.00	16.65	27	66,789	0.04%
2024/06/05	8	16.80	10.1	16.81	16.75	-2.1	66,556	0.00%
2024/06/04	13	16.87	80	16.94	16.90	-67	66,470	-0.10%
2024/06/03	50	16.40	15	16.74	16.90	35	66,594	0.05%
2024/05/31	14	16.49	99	16.36	16.35	-85	66,491	-0.13%
2024/05/30	57	16.15	21	16.05	16.05	36	65,795	0.05%
2024/05/29	55.6	15.89	7.3	15.89	16.10	48.3	65,470	0.07%
2024/05/28	5	15.78	10	15.91	15.90	-5	65,016	-0.01%
2024/05/27	2	15.65	0	0.00	15.60	2	64,660	0.00%
2024/05/24	11.1	15.65	1	15.60	15.65	10.1	64,568	0.02%
2024/05/23	3	15.35	0	0.00	15.35	3	64,418	0.00%
2024/05/22	26	15.63	10	15.70	15.65	16	64,264	0.02%
2024/05/21	19	15.79	25	15.67	15.65	-6	64,167	-0.01%
2024/05/20	18	16.23	16	16.16	16.10	2	64,168	0.00%
2024/05/17	10	16.27	2	16.33	16.30	8	64,104	0.01%
2024/05/16	24	15.97	121	16.10	16.05	-97	64,593	-0.15%	大賣/
2024/05/15	6.5	15.90	0	0.00	15.85	6.5	64,408	0.01%
2024/05/14	8	16.09	21	16.02	15.95	-13	64,151	-0.02%
2024/05/13	21	15.86	32	16.03	16.05	-11	63,775	-0.02%
2024/05/10	0	0.00	5.2	16.19	16.15	-5.2	63,456	-0.01%
2024/05/09	13	16.57	13	16.22	16.10	0	63,158	0.00%
2024/05/08	42.1	16.14	16	16.39	16.40	26.1	62,503	0.04%
2024/05/07	83.6	16.93	45	16.68	16.50	38.6	61,674	0.06%
2024/05/06	29	17.19	42	17.24	17.20	-13	60,357	-0.02%
2024/05/03	76.1	17.55	39.3	17.41	17.45	36.8	59,571	0.06%
2024/05/02	129.1	17.97	104.6	17.72	17.65	24.5	58,370	0.04%	大買/大賣/
2024/04/30	62	17.98	58	18.07	17.70	4	56,762	0.01%
2024/04/29	187	18.64	202	18.93	18.70	-15	54,709	-0.03%	大買/大賣/
2024/04/26	106	17.86	114	17.94	18.00	-8	51,423	-0.02%	大買/大賣/
2024/04/25	91	17.32	107	17.58	17.40	-16	48,615	-0.03%	大賣/
2024/04/24	99.1	16.98	73	16.94	16.85	26.1	45,880	0.06%
2024/04/23	84	16.72	60	16.67	16.85	24	44,270	0.05%
2024/04/22	151.2	17.42	180.1	17.89	16.70	-28.8	41,457	-0.07%	大買/大賣/
2024/04/19	332.2	16.98	144	17.03	17.45	188.2	35,762	0.53%	大買/大賣/鉅額交易
2024/04/18	62	16.16	63.6	16.54	16.80	-1.6	30,884	-0.01%
2024/04/17	5	15.18	14	15.28	15.30	-9	28,301	-0.03%
2024/04/16	8	15.14	71	15.10	15.15	-63	28,186	-0.22%
2024/04/15	12	15.96	2	16.19	15.85	10	27,466	0.04%
2024/04/12	3.1	16.03	3	16.00	16.00	0.1	27,152	0.00%
2024/04/11	58	15.98	5	16.01	15.90	53	27,137	0.20%
2024/04/10	37	16.27	52.8	16.45	16.00	-15.8	26,713	-0.06%
2024/04/09	39	16.16	40	16.35	16.60	-1	25,244	0.00%
2024/04/08	32	15.99	31	16.12	16.05	1	24,516	0.00%
2024/04/03	31	15.87	42	15.80	15.85	-11	24,017	-0.05%
2024/04/02	7	15.39	49.1	15.64	15.95	-42.1	22,330	-0.19%
2024/04/01	42	14.34	7	14.44	14.50	35	20,735	0.17%
2024/03/29	7	14.09	5	14.04	14.15	2	20,935	0.01%
2024/03/28	37	14.22	68	14.25	14.10	-31	21,398	-0.14%
2024/03/27	26	13.94	85.2	14.05	14.10	-59.2	22,234	-0.27%
2024/03/26	55	13.43	11.1	13.50	13.25	43.9	23,712	0.19%
2024/03/25	5	13.30	30	13.33	13.25	-25	26,259	-0.10%
2024/03/22	0	0.00	4	13.18	13.15	-4	27,720	-0.01%
2024/03/21	3	13.10	4	13.08	13.15	-1	27,945	0.00%
2024/03/20	55	13.08	5	12.90	12.90	50	28,800	0.17%
2024/03/19	47.1	13.20	43	13.21	13.00	4.1	29,893	0.01%
2024/03/18	3	12.55	19	12.62	13.00	-16	30,791	-0.05%
2024/03/15	30	12.35	0	0.00	12.35	30	30,495	0.10%
2024/03/14	10.2	12.40	5	12.40	12.40	5.2	30,438	0.02%
2024/03/13	1	12.45	0	0.00	12.45	1	30,265	0.00%
2024/03/12	1	12.65	0.9	12.70	12.65	0.1	30,117	0.00%
2024/03/11	1.2	12.61	25	12.65	12.65	-23.8	30,251	-0.08%
2024/03/08	5	12.81	3	12.55	12.65	2	30,362	0.01%
2024/03/07	77	12.80	88	12.81	12.85	-11	30,125	-0.04%
2024/03/06	9	12.90	22	12.69	12.80	-13	29,285	-0.04%
2024/03/05	0	12.40	0	0.00	12.35	0	28,783	0.00%
2024/03/04	0.2	12.30	0	0.00	12.25	0.2	28,766	0.00%
2024/03/01	10	12.35	0	0.00	12.30	10	28,842	0.03%
2024/02/29	10	12.15	5	12.20	12.20	5	28,864	0.02%
2024/02/27	5	12.15	0	0.00	12.20	5	28,906	0.02%
2024/02/26	0.2	12.15	2	12.10	12.10	-1.8	28,985	-0.01%
2024/02/23	6	12.21	0	0.00	12.15	6	29,023	0.02%
2024/02/22	12	12.33	15	12.45	12.35	-3	28,860	-0.01%
2024/02/21	7	12.56	0	0.00	12.45	7	28,754	0.02%
2024/02/20	3	12.45	11	12.50	12.65	-8	28,512	-0.03%
2024/02/19	13.2	12.05	2	12.35	12.35	11.2	28,234	0.04%
2024/02/15	5.2	12.80	0	0.00	12.75	5.2	27,067	0.02%
2024/02/05	5.2	12.40	1	12.35	12.35	4.2	26,921	0.02%
2024/02/02	1	12.20	0	0.00	12.40	1	26,960	0.00%
2024/01/31	3	12.33	0	0.00	12.30	3	27,368	0.01%
2024/01/29	20	12.53	0	0.00	12.50	20	28,175	0.07%
2024/01/26	0	0.00	2	12.40	12.35	-2	28,186	-0.01%
2024/01/25	15	12.55	0	0.00	12.35	15	28,249	0.05%
2024/01/24	1.2	12.56	0	0.00	12.50	1.2	28,289	0.00%
2024/01/23	0	0.00	20	12.70	12.60	-20	28,540	-0.07%
2024/01/22	5	12.50	46	12.45	12.55	-41	28,702	-0.14%
2024/01/19	2.3	12.36	0	0.00	12.55	2.3	28,705	0.01%
2024/01/18	0	0.00	0.3	12.45	12.40	-0.3	28,909	0.00%
2024/01/17	1	12.55	0	0.00	12.35	1	29,536	0.00%
2024/01/16	22	12.51	0.2	12.75	12.55	21.8	29,497	0.07%
2024/01/15	9.2	12.84	0	0.00	12.90	9.2	29,638	0.03%
2024/01/12	4	12.95	4	13.25	12.85	0	29,921	0.00%
2024/01/11	8	12.91	6	12.98	12.95	2	30,023	0.01%
2024/01/10	1	13.05	0	0.00	13.00	1	30,465	0.00%
2024/01/09	0.2	13.45	0	0.00	13.30	0.2	31,549	0.00%
2024/01/08	5.2	13.45	45.1	13.55	13.50	-39.9	33,909	-0.12%
2024/01/05	1.1	13.40	1.1	13.41	13.45	0	34,337	0.00%
2024/01/04	3.3	13.21	3	13.30	13.25	0.3	33,995	0.00%
2024/01/03	7	13.37	7	13.34	13.35	0	33,950	0.00%
2024/01/02	4	13.59	10.1	13.48	13.50	-6.1	33,608	-0.02%
2023/12/29	21.1	13.40	11.2	13.35	13.30	9.9	33,103	0.03%
2023/12/28	0	0.00	5	13.35	13.30	-5	32,475	-0.02%
2023/12/27	9	13.44	8	13.43	13.35	1	32,331	0.00%
2023/12/26	8.1	13.36	6	13.39	13.30	2.1	31,976	0.01%
2023/12/25	24.1	13.73	17.1	13.58	13.50	7	31,396	0.02%
2023/12/22	16.1	13.86	18	13.97	13.65	-1.9	30,835	-0.01%
2023/12/21	23	14.01	72.1	13.78	14.25	-49.1	29,300	-0.17%
2023/12/20	18.1	12.74	77.1	12.97	13.40	-59	26,328	-0.22%
2023/12/19	25	12.18	25.1	12.40	12.50	-0.1	23,347	0.00%
2023/12/18	4.1	12.05	1	12.00	12.00	3.1	21,634	0.01%
2023/12/15	28	12.20	85.2	12.23	12.20	-57.2	21,265	-0.27%
2023/12/14	53.1	12.02	5.1	11.92	11.90	48	20,182	0.24%
2023/12/13	8.1	11.84	46	11.84	11.90	-37.9	18,847	-0.20%
2023/12/12	10	11.30	0	0.00	11.20	10	17,084	0.06%
2023/12/08	10	11.15	0	0.00	11.05	10	16,888	0.06%
2023/12/07	6	11.25	0	0.00	11.10	6	16,815	0.04%
2023/12/06	0	0.00	13	11.35	11.30	-13	16,755	-0.08%
2023/12/05	1	11.00	0	0.00	11.05	1	16,510	0.01%
2023/12/04	10.2	11.15	0.1	11.20	11.15	10.2	16,371	0.06%
2023/11/28	0	0.00	1	11.30	11.25	-1	16,196	-0.01%
2023/11/27	16	11.22	5	11.20	11.15	11	16,083	0.07%
2023/11/24	0	0.00	5	11.30	11.25	-5	15,994	-0.03%
2023/11/22	5	11.55	8	11.55	11.40	-3	15,609	-0.02%
2023/11/21	0	11.35	0	0.00	11.35	0	15,480	0.00%
2023/11/20	2	11.30	0	0.00	11.25	2	15,397	0.01%
2023/11/15	3	11.32	0	0.00	11.30	3	15,187	0.02%
2023/11/14	10	11.27	0	0.00	11.25	10	15,093	0.07%
2023/11/13	15	11.42	5	11.40	11.40	10	14,989	0.07%
2023/11/10	0	0.00	0	11.65	11.60	0	14,931	0.00%
2023/11/08	4	11.63	0	0.00	11.60	4	14,866	0.03%
2023/11/07	0	0.00	31	12.01	11.85	-31	14,658	-0.21%
2023/11/06	0	0.00	6	11.77	11.80	-6	14,042	-0.04%
2023/11/02	0	0.00	1	11.75	11.75	-1	13,830	-0.01%
2023/11/01	0	0.00	2	11.60	11.65	-2	13,752	-0.01%
2023/10/31	10	11.70	1	11.60	11.70	9	13,695	0.07%
2023/10/27	1	11.80	0	0.00	11.70	1	13,285	0.01%
2023/10/26	1	11.65	48	11.85	11.70	-47	13,200	-0.36%
2023/10/25	0	0.00	20	11.97	11.95	-20	12,951	-0.15%
2023/10/24	2	11.60	10	11.60	11.65	-8	12,296	-0.07%
2023/10/23	5	11.45	2	11.58	11.60	3	12,194	0.02%
2023/10/20	5	11.25	13	11.22	11.35	-8	11,877	-0.07%
2023/10/19	5.1	11.60	5.1	11.61	11.60	0	11,685	0.00%
2023/10/18	38.1	11.59	10	11.57	11.65	28.1	11,544	0.24%
2023/10/17	68	11.62	77.1	11.77	11.85	-9.1	11,463	-0.08%
2023/10/16	76.1	11.68	47	11.80	11.50	29.1	10,271	0.28%
2023/10/13	0	0.00	18	11.15	11.15	-18	8,274	-0.22%
2023/10/11	10	10.20	0	0.00	10.05	10	7,984	0.13%
2023/10/03	0	0.00	5	10.70	10.65	-5	8,435	-0.06%
2023/10/02	1	10.70	0	0.00	10.70	1	8,479	0.01%
2023/09/28	1	10.70	6	10.85	10.85	-5	8,486	-0.06%
2023/09/27	0	0.00	4	10.83	10.70	-4	8,568	-0.05%
2023/09/26	0	0.00	20	10.62	10.65	-20	8,654	-0.23%
2023/09/25	0.5	10.15	34	10.43	10.55	-33.5	8,588	-0.39%
2023/09/19	6	10.25	2	10.25	10.25	4	8,756	0.05%
2023/09/15	6	10.15	0	0.00	10.15	6	8,928	0.07%
2023/09/11	0	0.00	1	10.10	10.10	-1	9,656	-0.01%
2023/09/08	0	0.00	2	10.15	10.15	-2	9,926	-0.02%
2023/09/07	0	0.00	1	10.30	10.15	-1	10,449	-0.01%
2023/09/06	2	10.20	0	0.00	10.20	2	10,911	0.02%
2023/09/05	0	0.00	14	10.37	10.30	-14	11,595	-0.12%
2023/09/04	0	0.00	2	10.25	10.25	-2	11,916	-0.02%
2023/09/01	0	0.00	13	10.14	10.25	-13	12,849	-0.10%
2023/08/31	0	0.00	0.1	10.05	10.05	-0.1	13,943	0.00%
2023/08/30	2	9.99	1	10.00	10.00	1	14,946	0.01%
2023/08/28	0.1	9.94	0	0.00	9.93	0.1	17,421	0.00%
2023/08/24	4	9.97	0	0.00	9.94	4	19,610	0.02%
2023/08/22	1	9.89	0	0.00	9.86	1	19,766	0.01%
2023/08/17	0	0.00	12	9.99	10.05	-12	19,946	-0.06%
2023/08/15	3	10.00	0	0.00	10.05	3	20,136	0.01%
2023/08/14	11	9.78	0	0.00	9.73	11	20,272	0.05%
2023/08/11	20	10.00	0	0.00	10.05	20	20,223	0.10%
2023/08/10	13	10.00	18	9.99	9.98	-5	20,361	-0.02%
2023/08/09	2	10.10	0	0.00	10.10	2	20,352	0.01%
2023/08/04	0	0.00	1	10.15	10.25	-1	20,669	0.00%
2023/08/02	0	0.00	2	10.30	10.10	-2	20,711	-0.01%
2023/07/31	10	10.10	0	0.00	10.05	10	20,887	0.05%
2023/07/26	6	9.91	13	9.86	9.85	-7	20,931	-0.03%
2023/07/25	0	0.00	2	9.91	9.90	-2	21,056	-0.01%
2023/07/24	4	9.90	24.1	9.89	9.92	-20.1	21,084	-0.10%
2023/07/21	17	10.18	0.1	10.20	10.10	16.9	21,144	0.08%
2023/07/20	3	10.75	0	0.00	10.40	3	21,338	0.01%
2023/07/19	14	11.15	1	11.20	11.10	13	21,033	0.06%
2023/07/18	31	11.10	0	0.00	11.05	31	21,439	0.14%
2023/07/14	0	0.00	6	11.21	11.25	-6	21,842	-0.03%
2023/07/13	6	11.28	4	11.28	11.20	2	22,637	0.01%
2023/07/12	1	11.30	7	11.29	11.25	-6	23,698	-0.03%
2023/07/11	3.2	11.49	17	11.43	11.40	-13.8	25,030	-0.06%
2023/07/10	16	11.12	11	11.20	11.15	5	27,997	0.02%
2023/07/07	3	11.15	2.1	11.15	11.15	1	28,977	0.00%
2023/07/06	42	11.25	18	11.30	11.30	24	29,222	0.08%
2023/07/05	7	11.33	10	11.40	11.30	-3	29,110	-0.01%
2023/07/04	11	11.17	0	0.00	11.10	11	28,899	0.04%
2023/07/03	0	0.00	15	11.25	11.20	-15	28,571	-0.05%
2023/06/30	0	0.00	5	11.15	11.10	-5	28,511	-0.02%
2023/06/28	10	11.00	0	0.00	10.95	10	28,445	0.04%
2023/06/27	21	11.02	6	10.99	10.95	15	28,408	0.05%
2023/06/26	0	0.00	1	11.20	11.20	-1	28,144	0.00%
2023/06/21	0	0.00	11.1	11.25	11.25	-11.1	28,099	-0.04%
2023/06/20	26	11.19	7	11.16	11.15	19	27,961	0.07%
2023/06/19	8	11.21	0	0.00	11.20	8	27,838	0.03%
2023/06/16	2	11.33	0	0.00	11.25	2	27,719	0.01%
2023/06/15	2	11.15	0	0.00	11.20	2	27,555	0.01%
2023/06/14	10	11.20	0	0.00	11.20	10	27,349	0.04%
2023/06/13	16	11.26	10	11.38	11.40	6	27,144	0.02%
2023/06/12	1	11.50	4	11.55	11.55	-3	26,812	-0.01%
2023/06/09	6.1	11.50	7	11.51	11.50	-0.9	26,535	0.00%
2023/06/08	10	11.20	0	0.00	11.25	10	25,848	0.04%
2023/06/07	16.3	11.41	60	11.35	11.35	-43.7	25,447	-0.17%
2023/06/06	32.3	11.62	97	11.68	11.60	-64.7	24,502	-0.26%
2023/06/05	12	11.51	13	11.48	11.50	-1	23,277	0.00%
2023/06/02	4	11.36	3	11.23	11.20	1	22,239	0.00%
2023/06/01	33	11.43	31	11.33	11.30	2	21,415	0.01%
2023/05/31	5	11.09	37.2	11.22	11.45	-32.2	19,741	-0.16%
2023/05/30	0	0.00	21	10.50	10.45	-21	17,801	-0.12%
2023/05/29	0	0.00	9	10.25	10.25	-9	17,529	-0.05%
2023/05/26	10	10.25	10	10.21	10.20	0	17,501	0.00%
2023/05/24	2	10.35	0	0.00	10.40	2	17,345	0.01%
2023/05/23	0	0.00	28	10.54	10.45	-28	17,232	-0.16%
2023/05/22	0	0.00	5	10.60	10.60	-5	17,093	-0.03%
2023/05/19	0	10.45	10	10.45	10.35	-10	16,872	-0.06%
2023/05/18	0	0.00	22.5	10.41	10.40	-22.5	16,782	-0.13%
2023/05/17	0	0.00	2	10.35	10.30	-2	16,517	-0.01%
2023/05/16	1	10.35	1	10.30	10.35	0	16,373	0.00%
2023/05/11	10.5	10.20	32	10.20	10.10	-21.5	16,037	-0.13%
2023/05/10	10	10.40	0	0.00	10.45	10	15,793	0.06%
2023/05/08	0	0.00	0	10.50	10.40	0	15,613	0.00%
2023/05/05	6	10.55	0	0.00	10.50	6	15,587	0.04%
2023/05/04	12	10.40	0	10.40	10.40	12	15,334	0.08%
2023/05/03	8	10.39	1	10.30	10.35	7	15,248	0.05%
2023/05/02	6	10.35	1	10.35	10.35	5	15,154	0.03%
2023/04/27	6	10.30	0	0.00	10.25	6	14,811	0.04%
2023/04/25	0.1	10.20	0	0.00	10.05	0.1	14,337	0.00%
2023/04/24	1	10.40	31	10.35	10.35	-30	13,900	-0.22%
2023/04/21	32	10.22	30	10.15	10.15	2	13,650	0.01%
2023/04/20	13	10.49	21.4	10.64	10.40	-8.4	12,939	-0.07%
2023/04/19	32.1	10.70	21	10.55	10.55	11.1	12,420	0.09%
2023/04/18	38	10.98	0	0.00	10.85	38	11,589	0.33%
2023/04/17	49	11.02	45	11.24	11.30	4	10,708	0.04%
2023/04/14	25	10.72	13	10.90	10.80	12	9,511	0.13%
2023/04/13	17	11.29	42	11.20	11.15	-25	8,058	-0.31%
2023/04/12	0	0.00	119.2	10.51	10.60	-119.2	4,749	-2.51%	大賣/鉅額交易
2023/04/11	2	9.55	14.5	9.52	9.65	-12.5	3,528	-0.35%
2023/04/07	0	0.00	4	9.25	9.26	-4	3,142	-0.13%
2023/04/06	0	0.00	29	9.26	9.26	-29	3,132	-0.93%
2023/03/31	0	0.00	3	9.25	9.26	-3	3,061	-0.10%
2023/03/30	1	9.21	40	9.22	9.22	-39	2,984	-1.31%
2023/03/29	0	9.14	0	0.00	9.17	0	2,909	0.00%
2023/03/28	29	9.09	0	0.00	9.10	29	2,902	1.00%
2023/03/27	20	9.11	1	9.13	9.13	19	2,873	0.66%
2023/03/24	21	9.12	0	0.00	9.14	21	2,866	0.73%
2023/03/23	0	0.00	10	9.24	9.20	-10	2,819	-0.35%
2023/03/22	0	0.00	12	9.24	9.24	-12	2,791	-0.43%
2023/03/21	10	9.19	0	0.00	9.19	10	2,745	0.36%
2023/03/20	0	0.00	22	9.18	9.18	-22	2,736	-0.80%
2023/03/17	0	0.00	2	9.09	9.10	-2	2,702	-0.07%
2023/03/16	25	9.06	7	9.06	9.01	18	2,713	0.66%
2023/03/15	3	9.08	21	9.10	9.07	-18	2,623	-0.69%
2023/03/14	11	9.10	10	8.94	8.94	1	2,458	0.04%
2023/03/13	3	8.69	0	0.00	8.69	3	2,228	0.13%
2023/03/10	10	8.80	1	8.83	8.78	9	2,234	0.40%
2023/03/09	0	0.00	10	8.87	8.85	-10	2,266	-0.44%
2023/03/06	0	0.00	2	8.84	8.84	-2	2,309	-0.09%
2023/03/03	0	0.00	3	8.78	8.79	-3	2,306	-0.13%
2023/02/24	10	8.73	0	0.00	8.81	10	2,289	0.44%
2023/02/23	10	8.80	0	0.00	8.79	10	2,235	0.45%
2023/02/22	0	0.00	2	8.71	8.71	-2	2,194	-0.09%
2023/02/20	0	0.00	10	8.66	8.71	-10	2,208	-0.45%
2023/02/17	0.1	8.60	0	0.00	8.58	0.1	2,220	0.00%
2023/02/14	0	0.00	3.6	8.57	8.57	-3.6	2,252	-0.16%
2023/02/09	6	8.69	0	0.00	8.65	6	2,237	0.27%
2023/02/08	0	0.00	1	8.75	8.73	-1	2,241	-0.04%
2023/02/07	0	0.00	10	8.63	8.65	-10	2,200	-0.45%
2023/02/06	0.1	8.62	44	8.60	8.61	-43.9	2,204	-1.99%
2023/02/03	40	8.59	1	8.53	8.60	39	2,185	1.78%
2023/02/02	0	0.00	4	8.49	8.51	-4	2,120	-0.19%
2023/02/01	3	8.42	2	8.45	8.48	1	2,125	0.05%
2023/01/13	20	8.28	0	0.00	8.27	20	2,169	0.92%
2023/01/11	0	0.00	7	8.25	8.26	-7	2,365	-0.30%
2023/01/09	2	8.20	6	8.21	8.20	-4	2,430	-0.16%
2022/12/29	13	8.13	0	0.00	8.12	13	2,774	0.47%
2022/12/28	0	8.45	7	8.20	8.18	-7	2,801	-0.25%
2022/12/27	5	8.27	0	0.00	8.25	5	2,813	0.18%
2022/12/23	10	8.23	0	0.00	8.25	10	2,863	0.35%
2022/12/19	6	8.33	0	0.00	8.34	6	3,110	0.19%
2022/12/15	0	0.00	3	8.50	8.49	-3	3,236	-0.09%
2022/12/13	0	0.00	1	8.46	8.40	-1	3,412	-0.03%
2022/12/12	0	0.00	2	8.41	8.43	-2	3,462	-0.06%
2022/12/08	0	0.00	6	8.29	8.37	-6	3,511	-0.17%
2022/12/07	5.1	8.17	0	0.00	8.17	5.1	3,517	0.14%
2022/12/05	0	0.00	2	8.36	8.32	-2	3,520	-0.06%
2022/12/01	1	8.37	0	0.00	8.38	1	3,523	0.03%
2022/11/30	0	0.00	17	8.33	8.27	-17	3,507	-0.48%
2022/11/28	4	8.15	0	0.00	8.21	4	3,479	0.11%
2022/11/24	0	0.00	1	8.18	8.19	-1	3,480	-0.03%
2022/11/23	0	0.00	2	8.13	8.16	-2	3,473	-0.06%
2022/11/18	6	8.04	0	0.00	8.09	6	3,588	0.17%
2022/11/16	1	8.06	0	0.00	8.05	1	3,709	0.03%
2022/11/15	0	0.00	20	8.20	8.23	-20	3,700	-0.54%
2022/11/14	0	0.00	1	8.26	8.23	-1	3,696	-0.03%
2022/11/11	0	0.00	5	8.17	8.21	-5	3,739	-0.13%
2022/11/10	0	8.16	0	0.00	8.16	0	3,754	0.00%
2022/11/04	0	0.00	2	8.08	8.13	-2	3,859	-0.05%
2022/11/02	0	0.00	13	8.10	8.11	-13	3,861	-0.34%
2022/10/31	0	0.00	4	8.00	7.99	-4	3,834	-0.10%
2022/10/28	10	7.90	2	7.91	7.91	8	3,850	0.21%
2022/10/27	0	0.00	24	7.89	7.92	-24	3,874	-0.62%
2022/10/26	0	0.00	4	7.83	7.75	-4	3,874	-0.10%
2022/10/25	0	0.00	6	7.69	7.71	-6	3,915	-0.15%
2022/10/24	20	7.71	0	0.00	7.66	20	3,924	0.51%
2022/10/18	0	0.00	5	7.82	7.85	-5	3,666	-0.14%
2022/10/17	0	0.00	4	7.66	7.68	-4	3,626	-0.11%
2022/10/14	7	7.67	0	0.00	7.62	7	3,589	0.20%
2022/10/13	9	7.78	0	0.00	7.55	9	3,534	0.25%
2022/10/12	4	7.95	0	0.00	7.93	4	3,427	0.12%
2022/10/11	1	7.99	37	8.01	7.99	-36	3,392	-1.06%
2022/10/07	2	8.08	4	8.09	8.10	-2	3,366	-0.06%
2022/10/06	5	8.05	4	8.07	8.08	1	3,358	0.03%
2022/10/04	4	8.08	0	0.00	8.08	4	3,362	0.12%
2022/09/29	14	8.03	0	0.00	8.05	14	3,316	0.42%
2022/09/27	11	8.04	0	0.00	8.03	11	3,241	0.34%
2022/09/26	5	8.14	0	0.00	8.05	5	3,206	0.16%
2022/09/23	8	8.40	0	0.00	8.35	8	3,175	0.25%
2022/09/22	10	8.43	0	0.00	8.48	10	3,142	0.32%
2022/09/21	25	9.03	0	0.00	9.00	25	3,060	0.82%
2022/09/20	3	9.07	20	9.08	9.07	-17	2,906	-0.58%
2022/09/19	5	9.06	10	9.09	9.06	-5	2,880	-0.17%
2022/09/16	4	9.07	0	0.00	9.06	4	2,855	0.14%
2022/09/15	4	9.10	0	0.00	9.09	4	2,859	0.14%
2022/09/14	4	9.12	0	0.00	9.11	4	2,835	0.14%
2022/09/13	6	9.22	0	0.00	9.23	6	2,818	0.21%
2022/09/12	6	9.22	0	0.00	9.23	6	2,881	0.21%
2022/09/07	2	9.08	0	0.00	9.08	2	2,921	0.07%
2022/09/06	2	9.17	0	0.00	9.13	2	2,917	0.07%
2022/09/02	6	9.25	0	0.00	9.20	6	3,010	0.20%
2022/08/31	1	9.33	0	0.00	9.37	1	2,992	0.03%
2022/08/29	0	0.00	4	9.29	9.29	-4	2,980	-0.13%
2022/08/25	6	9.33	0	0.00	9.33	6	2,958	0.20%
2022/08/24	4	9.36	11	9.40	9.35	-7	2,974	-0.24%
2022/08/22	0	9.30	0	0.00	9.27	0	2,924	0.00%
2022/08/18	0	0.00	34	9.23	9.29	-34	2,923	-1.16%
2022/08/12	0.1	9.08	5	9.10	9.12	-4.9	2,824	-0.17%
2022/08/11	0	0.00	6	9.03	9.03	-6	2,815	-0.21%
2022/08/10	0	0.00	1	8.92	8.92	-1	2,819	-0.04%
2022/08/09	20	8.90	0	0.00	8.91	20	2,826	0.71%
2022/08/08	3	8.88	0	0.00	8.92	3	2,858	0.10%
2022/08/04	4	8.76	0	0.00	8.76	4	2,964	0.13%
2022/07/29	4	8.83	0	0.00	8.83	4	3,103	0.13%
2022/07/28	20	8.77	0	0.00	8.77	20	3,124	0.64%
2022/07/27	0	0.00	2	8.77	8.77	-2	3,160	-0.06%
2022/07/25	0	0.00	4	8.70	8.74	-4	3,241	-0.12%
2022/07/22	4	8.69	0	0.00	8.68	4	3,286	0.12%
2022/07/19	0	0.00	10	8.78	8.72	-10	3,533	-0.28%
2022/07/15	0	0.00	1	8.73	8.69	-1	3,630	-0.03%
2022/07/13	10	8.59	0	0.00	8.58	10	3,803	0.26%
2022/07/12	1	8.35	0	0.00	8.37	1	4,031	0.02%
2022/07/11	0	0.00	0.2	8.62	8.56	-0.2	4,141	-0.01%
2022/07/08	0	0.00	2	8.62	8.61	-2	4,448	-0.04%
2022/07/01	30	8.57	0	0.00	8.46	30	5,674	0.53%
2022/06/30	1	8.65	0	0.00	8.66	1	5,937	0.02%
2022/06/27	6	8.81	3	8.84	8.84	3	6,747	0.04%
2022/06/22	1	8.60	0	0.00	8.60	1	7,522	0.01%
2022/06/21	0	0.00	2	8.70	8.73	-2	7,737	-0.03%
2022/06/20	9	8.60	1.6	8.60	8.55	7.4	8,247	0.09%
2022/06/16	10	8.97	13	8.89	8.89	-3	9,012	-0.03%
2022/06/15	30	9.00	0	0.00	8.96	30	9,296	0.32%
2022/06/14	2	8.92	0	0.00	8.97	2	9,507	0.02%
2022/06/13	36	8.98	0	0.00	8.95	36	9,884	0.36%
2022/06/10	3	9.13	62	9.13	9.11	-59	9,826	-0.60%
2022/06/09	3	9.22	0	0.00	9.22	3	9,892	0.03%
2022/06/07	21	9.23	0	0.00	9.22	21	9,938	0.21%
2022/06/01	6	9.26	1	9.26	9.25	5	10,022	0.05%
2022/05/31	0	0.00	3	9.25	9.24	-3	9,973	-0.03%
2022/05/27	0	0.00	2	9.17	9.16	-2	9,906	-0.02%
2022/05/26	3	9.14	10	9.14	9.11	-7	9,917	-0.07%
2022/05/25	0	0.00	1	9.10	9.11	-1	9,930	-0.01%
2022/05/24	2	9.07	0	0.00	9.05	2	9,992	0.02%
2022/05/23	0	0.00	5	9.15	9.13	-5	9,977	-0.05%
2022/05/20	3	9.13	0	0.00	9.13	3	10,016	0.03%
2022/05/18	10	9.15	1	9.11	9.18	9	10,045	0.09%
2022/05/17	4	9.05	4	9.05	9.06	0	10,030	0.00%
2022/05/16	22	8.98	0	0.00	9.04	22	10,037	0.22%
2022/05/13	0	0.00	1	9.00	9.04	-1	10,025	-0.01%
2022/05/12	13	8.96	0	0.00	8.91	13	10,052	0.13%
2022/05/11	1	9.06	1	9.05	9.06	0	9,985	0.00%
2022/05/09	14	9.21	0	0.00	9.03	14	10,000	0.14%
2022/05/05	0	0.00	2	9.62	9.55	-2	9,954	-0.02%
2022/05/04	2	9.53	0	0.00	9.55	2	9,956	0.02%
2022/04/28	0	0.00	40	9.46	9.51	-40	10,089	-0.40%
2022/04/26	10	9.59	0	0.00	9.49	10	10,025	0.10%
2022/04/25	26	9.62	0	0.00	9.60	26	10,074	0.26%
2022/04/22	0	0.00	1	9.80	9.87	-1	10,211	-0.01%
2022/04/21	0	0.00	13	9.75	9.77	-13	10,310	-0.13%
2022/04/20	5	9.65	0	0.00	9.62	5	10,489	0.05%
2022/04/19	11	9.60	2	9.72	9.73	9	10,533	0.09%
2022/04/18	6	9.66	3	9.60	9.59	3	10,461	0.03%
2022/04/15	11	9.95	0	0.00	9.94	11	10,222	0.11%
2022/04/14	4	10.09	10	10.10	10.05	-6	10,123	-0.06%
2022/04/13	6	10.05	10	10.00	10.00	-4	9,836	-0.04%
2022/04/12	5	10.00	0	0.00	10.05	5	9,793	0.05%
2022/04/11	2	10.00	1	10.05	10.10	1	9,679	0.01%
2022/04/08	3	10.20	19	10.12	10.35	-16	9,514	-0.17%
2022/04/07	32.1	10.09	129	9.98	9.96	-96.9	9,246	-1.05%	大賣/
2022/04/06	150	10.53	0	0.00	10.50	150	8,898	1.69%	大買/鉅額交易
2022/04/01	2	10.20	54	10.17	10.35	-52	8,592	-0.61%
2022/03/31	15	10.05	2	10.00	10.05	13	8,145	0.16%
2022/03/30	0	0.00	5.1	10.05	10.00	-5.1	7,978	-0.06%
2022/03/29	77	10.17	251	9.96	9.92	-174	7,810	-2.23%	大賣/鉅額交易
2022/03/28	3	9.98	6	10.01	10.10	-3	7,491	-0.04%
2022/03/25	0	0.00	18	10.00	9.95	-18	7,206	-0.25%
2022/03/24	6	9.93	24	9.95	9.92	-18	6,972	-0.26%
2022/03/23	36	9.96	16	10.03	9.84	20	6,748	0.30%
2022/03/22	126	9.78	13	9.60	9.93	113	6,242	1.81%	大買/鉅額交易
2022/03/21	48	9.36	10	9.44	9.45	38	5,578	0.68%
2022/03/18	54	9.43	10	9.28	9.43	44	5,365	0.82%
2022/03/17	53	9.24	45	9.26	9.21	8	5,096	0.16%
2022/03/16	0	0.00	81	9.22	9.16	-81	4,895	-1.65%
2022/03/15	0	0.00	10	8.97	8.98	-10	4,458	-0.22%
2022/03/09	0	0.00	1	8.71	8.72	-1	4,375	-0.02%
2022/03/08	5	8.65	0	0.00	8.62	5	4,394	0.11%
2022/03/04	2	8.92	0	0.00	8.92	2	4,324	0.05%
2022/03/03	4	8.96	0	0.00	8.94	4	4,400	0.09%
2022/02/23	6	8.96	1	8.97	8.96	5	4,488	0.11%
2022/02/21	10	9.10	4	9.08	9.06	6	4,643	0.13%
2022/02/18	8	9.01	0	0.00	9.00	8	4,650	0.17%
2022/02/17	6	9.03	0	0.00	9.01	6	4,684	0.13%
2022/02/15	19	9.00	0	0.00	8.97	19	4,826	0.39%
2022/02/14	11	9.03	0	0.00	9.02	11	4,875	0.23%
2022/02/09	0	0.00	5	9.15	9.14	-5	5,533	-0.09%
2022/02/08	10	9.05	30	9.08	9.09	-20	6,118	-0.33%
2022/02/07	5	8.83	41	8.87	8.97	-36	6,221	-0.58%
2022/01/25	42	8.72	0	0.00	8.80	42	6,280	0.67%
2022/01/21	5	9.01	1	9.15	8.96	4	6,188	0.06%
2022/01/20	0	0.00	10.5	9.13	9.14	-10.5	6,118	-0.17%
2022/01/18	12	9.12	6.6	9.11	9.05	5.4	6,058	0.09%
2022/01/17	3	9.18	0	0.00	9.14	3	5,960	0.05%
2022/01/14	0	0.00	10	9.12	9.19	-10	5,781	-0.17%
2022/01/13	0	0.00	23	9.16	9.18	-23	5,749	-0.40%
2022/01/12	10	9.05	40	9.00	9.05	-30	5,542	-0.54%
2022/01/11	0	0.00	1	8.93	8.92	-1	5,476	-0.02%
2022/01/06	0	0.00	2	9.01	8.96	-2	5,450	-0.04%
2021/12/30	46	9.06	0	0.00	9.06	46	5,507	0.84%
2021/12/29	1	9.03	10	9.09	9.07	-9	5,467	-0.16%
2021/12/28	0	0.00	7	8.98	8.93	-7	5,328	-0.13%
2021/12/27	6	8.91	10	8.93	8.92	-4	5,360	-0.07%
2021/12/24	27	8.85	0	0.00	8.88	27	5,362	0.50%
2021/12/22	5	8.85	0	0.00	8.83	5	5,383	0.09%
2021/12/20	2	8.82	0	0.00	8.82	2	5,426	0.04%
2021/12/17	2	8.85	35	8.88	8.87	-33	5,455	-0.60%
2021/12/15	0	0.00	26.6	8.80	8.80	-26.6	5,552	-0.48%
2021/12/14	22	8.81	0	0.00	8.78	22	5,678	0.39%
2021/12/10	20	8.79	0	0.00	8.79	20	5,787	0.35%
2021/12/07	18	8.83	15	8.83	8.86	3	6,252	0.05%
2021/11/26	6	8.92	35	8.92	8.88	-29	6,453	-0.45%
2021/11/25	0	0.00	1	9.05	9.07	-1	6,471	-0.02%
2021/11/23	1	9.01	0	0.00	8.98	1	6,646	0.02%
2021/11/22	2	9.11	0	0.00	9.08	2	6,615	0.03%
2021/11/19	0	0.00	4	9.14	9.12	-4	6,676	-0.06%
2021/11/18	2	9.17	45	9.14	9.12	-43	6,635	-0.65%
2021/11/17	42	8.96	2	9.02	9.00	40	6,526	0.61%
2021/11/16	10	8.96	6	8.98	8.95	4	6,510	0.06%
2021/11/15	6	8.94	5	9.01	8.94	1	6,501	0.02%
2021/11/11	0	0.00	3	9.16	9.09	-3	6,459	-0.05%
2021/11/10	9	9.19	9	9.11	9.13	0	6,443	0.00%
2021/11/09	2	9.06	14	9.05	9.07	-12	6,288	-0.19%
2021/11/08	42	9.36	0	0.00	9.15	42	6,103	0.69%
2021/11/05	29	9.23	54	9.22	9.39	-25	5,776	-0.43%
2021/11/04	7	9.04	14	9.02	9.01	-7	5,229	-0.13%
2021/11/03	2	8.80	0	0.00	8.91	2	5,085	0.04%
2021/11/01	0	0.00	2	8.91	8.88	-2	5,087	-0.04%
2021/10/28	0	0.00	11.4	8.80	8.83	-11.4	5,142	-0.22%
2021/10/21	0	0.00	9	8.77	9.04	-9	5,193	-0.17%
2021/10/20	2	8.75	0	0.00	8.69	2	5,137	0.04%
2021/10/19	9	8.66	4	8.72	8.71	5	5,285	0.09%
2021/10/18	0	0.00	2	8.62	8.60	-2	5,326	-0.04%
2021/10/15	0	0.00	2	8.61	8.58	-2	5,459	-0.04%
2021/10/13	0	0.00	12	8.67	8.55	-12	5,578	-0.22%
2021/10/12	0	0.00	8	8.61	8.57	-8	5,670	-0.14%
2021/10/07	0	0.00	2	8.41	8.45	-2	5,766	-0.03%
2021/10/06	6	8.29	0	0.00	8.25	6	5,905	0.10%
2021/10/04	8	8.44	0	0.00	8.37	8	6,067	0.13%
2021/10/01	2	8.60	0	0.00	8.53	2	6,069	0.03%
2021/09/29	0	0.00	2	8.62	8.63	-2	6,200	-0.03%
2021/09/28	6	8.66	0	0.00	8.64	6	6,263	0.10%
2021/09/27	1	8.70	0	0.00	8.70	1	6,439	0.02%
2021/09/24	10	8.63	0	0.00	8.59	10	6,635	0.15%
2021/09/23	18	8.61	0	0.00	8.58	18	6,714	0.27%
2021/09/22	2	8.66	0	0.00	8.64	2	6,740	0.03%
2021/09/17	2	9.10	2	9.04	9.08	0	6,739	0.00%
2021/09/16	40	9.06	2	9.09	9.03	38	6,737	0.56%
2021/09/15	0	0.00	4	9.14	9.08	-4	6,821	-0.06%
2021/09/14	3	9.10	2	9.20	9.08	1	6,816	0.01%
2021/09/13	17	9.10	61	9.06	9.11	-44	6,740	-0.65%
2021/09/10	0	0.00	2	8.97	8.96	-2	6,525	-0.03%
2021/09/09	1	8.83	2	8.84	8.84	-1	6,543	-0.02%
2021/09/07	0	0.00	1	8.85	8.84	-1	6,627	-0.02%
2021/09/06	13	8.90	3	8.86	8.83	10	6,657	0.15%
2021/09/03	0	0.00	0	8.94	8.91	0	6,667	0.00%
2021/09/01	0	0.00	7	9.02	8.95	-7	6,683	-0.10%
2021/08/31	0	0.00	10	8.86	8.98	-10	6,581	-0.15%
2021/08/30	0	0.00	2	8.94	8.92	-2	6,577	-0.03%
2021/08/26	0	0.00	10	8.68	8.66	-10	6,702	-0.15%
2021/08/24	0	0.00	10	8.46	8.49	-10	6,896	-0.15%
2021/08/23	0	0.00	1	8.42	8.45	-1	7,014	-0.01%
2021/08/20	11	8.28	0	0.00	8.24	11	7,203	0.15%
2021/08/19	1	8.32	0	0.00	8.32	1	7,253	0.01%
2021/08/18	21	8.45	13	8.49	8.51	8	7,494	0.11%
2021/08/17	2	8.54	0	0.00	8.46	2	7,572	0.03%
2021/08/16	1	8.66	0	0.00	8.63	1	7,608	0.01%
2021/08/13	4	8.82	2	8.84	8.80	2	7,637	0.03%
2021/08/12	4	8.87	0	0.00	8.84	4	7,753	0.05%
2021/08/10	0	0.00	12	9.01	8.90	-12	8,251	-0.15%
2021/08/09	40	8.90	4	8.92	8.91	36	8,716	0.41%
2021/08/05	8	8.92	10	8.90	8.89	-2	9,344	-0.02%
2021/08/04	0	0.00	3	8.92	8.88	-3	10,142	-0.03%
2021/08/03	0	0.00	4	8.86	8.88	-4	10,686	-0.04%
2021/07/30	3	8.72	5	8.79	8.71	-2	11,124	-0.02%
2021/07/27	2	8.91	20	8.89	8.86	-18	12,590	-0.14%
2021/07/23	1	8.83	1.6	8.82	8.90	-0.6	14,266	0.00%
2021/07/22	0	0.00	10	8.72	8.63	-10	14,785	-0.07%
2021/07/20	1	8.85	0	0.00	8.80	1	16,210	0.01%
2021/07/19	0	0.00	1.6	8.92	8.91	-1.6	18,742	-0.01%
2021/07/15	22	8.80	0	0.00	8.86	22	22,189	0.10%
2021/07/14	1	8.77	11	8.76	8.75	-10	23,180	-0.04%
2021/07/09	2	8.98	0	0.00	8.97	2	24,263	0.01%
2021/07/05	0	0.00	11	9.02	9.04	-11	25,312	-0.04%
2021/07/01	0	0.00	8.2	9.03	9.00	-8.2	25,368	-0.03%
2021/06/30	0	0.00	3	8.95	8.94	-3	25,199	-0.01%
2021/06/29	10	8.92	0	0.00	8.90	10	25,170	0.04%
2021/06/28	10	9.00	10	9.03	8.99	0	25,123	0.00%
2021/06/25	17	9.15	0	0.00	9.03	17	25,133	0.07%
2021/06/24	18	9.12	47.3	9.16	9.14	-29.3	25,110	-0.12%
2021/06/21	2	8.88	7.7	8.89	8.89	-5.7	25,125	-0.02%
2021/06/17	40.3	9.09	22	9.10	9.09	18.3	25,285	0.07%
2021/06/16	0	0.00	14	9.14	9.06	-14	25,458	-0.05%
2021/06/15	10	9.05	0	0.00	9.07	10	25,985	0.04%
2021/06/11	1	9.02	60	9.02	9.00	-59	25,989	-0.23%
2021/06/10	0	0.00	5	9.02	8.98	-5	26,001	-0.02%
2021/06/09	25	9.02	0	0.00	9.02	25	25,990	0.10%
2021/06/08	0	0.00	2	9.10	9.07	-2	25,997	-0.01%
2021/06/07	2	9.17	0	0.00	9.06	2	26,055	0.01%
2021/06/04	21	9.26	2	9.37	9.20	19	25,989	0.07%
2021/06/03	1	9.39	12.4	9.34	9.36	-11.4	25,963	-0.04%
2021/06/02	4	9.15	30	9.13	9.18	-26	25,793	-0.10%
2021/06/01	0	0.00	11	9.06	9.04	-11	25,615	-0.04%
2021/05/31	10	9.02	2.8	9.03	9.00	7.2	25,654	0.03%
2021/05/28	0	0.00	10	9.04	9.01	-10	25,598	-0.04%
2021/05/27	0	0.00	41	8.93	8.91	-41	25,503	-0.16%
2021/05/26	45	8.86	0	0.00	8.93	45	25,520	0.18%
2021/05/25	12	9.01	1	9.10	8.93	11	25,292	0.04%
2021/05/24	0	0.00	24	9.01	8.96	-24	25,310	-0.09%
2021/05/21	3	8.91	4	8.93	8.92	-1	25,371	0.00%
2021/05/20	15	8.90	20	8.87	8.77	-5	25,376	-0.02%
2021/05/19	10	8.79	20	8.88	8.88	-10	25,292	-0.04%
2021/05/18	22	8.42	15.1	8.51	8.77	6.9	25,200	0.03%
2021/05/17	9.4	8.11	3	8.30	8.04	6.4	25,059	0.03%
2021/05/14	51	8.97	30	8.82	8.92	21	24,531	0.09%
2021/05/13	4	8.91	2	8.75	8.95	2	24,282	0.01%
2021/05/12	20	9.22	205	9.11	9.15	-185	23,904	-0.77%	大賣/鉅額交易
2021/05/11	21	10.14	34	10.08	10.05	-13	23,032	-0.06%
2021/05/10	10	10.50	22	10.35	10.45	-12	22,545	-0.05%
2021/05/07	0	0.00	4	10.30	10.25	-4	22,474	-0.02%
2021/05/06	13	10.30	35	10.33	10.20	-22	22,267	-0.10%
2021/05/05	22	10.17	2	10.20	10.15	20	21,959	0.09%
2021/05/04	28	10.00	43	9.99	9.98	-15	21,897	-0.07%
2021/05/03	13	10.44	5	10.30	10.40	8	21,130	0.04%
2021/04/29	13	10.86	36	10.79	10.80	-23	20,756	-0.11%
2021/04/28	18.1	10.47	129	10.37	10.55	-110.9	19,900	-0.56%	大賣/鉅額交易
2021/04/27	39	10.55	1	10.65	10.45	38	19,460	0.20%
2021/04/26	20	10.63	27	10.71	10.65	-7	19,166	-0.04%
2021/04/23	94	11.30	44.1	11.32	11.05	49.9	18,381	0.27%
2021/04/22	183	11.05	247.7	11.06	11.10	-64.7	16,093	-0.40%	大買/大賣/
2021/04/21	5	10.05	35	10.07	10.10	-30	13,194	-0.23%
2021/04/20	22	9.99	17.3	10.00	10.10	4.7	12,851	0.04%
2021/04/19	5.2	9.84	27	9.76	9.90	-21.8	12,155	-0.18%
2021/04/16	14	9.53	22	9.48	9.51	-8	11,828	-0.07%
2021/04/15	44	9.42	20	9.44	9.51	24	11,929	0.20%
2021/04/14	111	9.20	9	9.18	9.28	102	11,754	0.87%	大買/鉅額交易
2021/04/13	10.2	9.45	25	9.44	9.18	-14.8	12,099	-0.12%
2021/04/12	10	9.30	41	9.27	9.32	-31	11,918	-0.26%
2021/04/09	2	9.10	24	9.13	9.10	-22	12,116	-0.18%
2021/04/08	10.2	9.06	1	9.05	9.05	9.2	12,404	0.07%
2021/04/07	0.2	8.97	2	9.01	9.00	-1.8	13,048	-0.01%
2021/04/06	2	8.89	8.6	8.88	8.90	-6.6	13,894	-0.05%
2021/04/01	11	8.88	0	0.00	8.89	11	14,778	0.07%
2021/03/31	5	8.91	20	8.95	8.94	-15	15,087	-0.10%
2021/03/30	5.2	8.95	15	8.96	8.96	-9.8	15,499	-0.06%
2021/03/29	2.5	8.91	11	8.93	8.93	-8.5	15,755	-0.05%
2021/03/26	81	8.83	162	8.81	8.83	-81	16,693	-0.49%	大賣/
2021/03/25	2.2	8.72	0	0.00	8.70	2.2	16,838	0.01%
2021/03/24	24	8.74	80	8.72	8.71	-56	16,979	-0.33%
2021/03/23	22	8.84	10	8.84	8.82	12	16,972	0.07%
2021/03/22	20	8.85	3	8.88	8.91	17	17,138	0.10%
2021/03/19	60	9.02	10	9.08	9.01	50	17,440	0.29%
2021/03/18	201	9.21	178	9.22	9.16	23	18,251	0.13%	大買/大賣/
2021/03/17	0	0.00	25	8.98	8.96	-25	17,861	-0.14%
2021/03/12	19	8.99	5	9.00	9.00	14	19,372	0.07%
2021/03/11	150	9.10	12	9.06	9.06	138	19,676	0.70%	大買/鉅額交易
2021/03/10	0	0.00	2	9.03	9.00	-2	20,282	-0.01%
2021/03/09	0	0.00	1	9.01	8.96	-1	21,948	0.00%
2021/03/05	2	9.02	0	0.00	8.95	2	26,014	0.01%
2021/03/02	7	9.02	2	9.05	8.96	5	27,600	0.02%
2021/02/26	0.2	9.00	0	0.00	9.09	0.2	27,636	0.00%
2021/02/24	24	9.03	20	9.16	8.96	4	27,639	0.01%
2021/02/23	2	9.11	20	9.09	9.13	-18	27,486	-0.07%
2021/02/22	6	9.01	0	0.00	9.01	6	27,364	0.02%
2021/02/18	0	0.00	5	8.96	9.01	-5	27,282	-0.02%
2021/02/17	0	0.00	2	8.92	8.91	-2	27,204	-0.01%
2021/02/03	2	8.55	0.7	8.57	8.59	1.3	27,159	0.00%
2021/02/02	1	8.55	6.5	8.55	8.57	-5.5	27,246	-0.02%
2021/02/01	2	8.49	1	8.46	8.47	1	27,357	0.00%
2021/01/29	1	8.52	0	0.00	8.34	1	27,278	0.00%
2021/01/28	5	8.67	0	0.00	8.64	5	27,095	0.02%
2021/01/27	1	8.78	10	8.88	8.80	-9	27,005	-0.03%
2021/01/26	48	8.81	0	0.00	8.80	48	26,952	0.18%
2021/01/25	0	0.00	2	8.93	8.99	-2	26,723	-0.01%
2021/01/22	23	8.95	0	0.00	8.94	23	26,656	0.09%
2021/01/21	12	9.05	21	9.26	9.04	-9	26,503	-0.03%
2021/01/20	1	8.92	5	8.91	8.97	-4	26,179	-0.02%
2021/01/19	4	9.13	1	9.20	9.20	3	25,958	0.01%
2021/01/18	1	9.02	0	0.00	8.98	1	25,545	0.00%
2021/01/15	11	9.05	8	9.05	9.08	3	25,420	0.01%
2021/01/14	94	9.13	0	9.14	9.14	94	25,126	0.37%
2021/01/13	10	9.29	91.2	9.33	9.29	-81.2	24,880	-0.33%
2021/01/12	35	9.36	25	9.25	9.25	10	24,771	0.04%
2021/01/11	27	9.56	20.1	9.50	9.51	6.9	24,398	0.03%
2021/01/08	22	9.82	24	9.82	9.78	-2	24,098	-0.01%
2021/01/07	2	10.00	63.1	9.99	9.94	-61.1	23,797	-0.26%
2021/01/06	28	9.84	4	9.77	9.79	24	23,490	0.10%
2021/01/05	21	10.04	15	10.03	10.05	6	22,877	0.03%
2021/01/04	6	10.28	114	10.07	10.25	-108	22,612	-0.48%	大賣/鉅額交易
2020/12/31	104	10.00	21.5	10.00	10.00	82.5	22,054	0.37%	大買/
2020/12/30	30	10.12	32	10.05	10.00	-2	21,622	-0.01%
2020/12/29	44	10.36	12	10.18	10.35	32	20,837	0.15%
2020/12/28	55	9.82	50	9.93	10.10	5	19,890	0.03%
2020/12/25	51	9.78	19	9.73	9.70	32	18,950	0.17%
2020/12/24	3	9.72	7	9.61	9.60	-4	18,625	-0.02%
2020/12/23	2	9.47	89	9.46	9.48	-87	18,262	-0.48%
2020/12/22	67	9.67	32	9.42	9.39	35	18,028	0.19%
2020/12/21	13	9.34	0	0.00	9.31	13	17,152	0.08%
2020/12/18	6	9.35	10	9.32	9.29	-4	17,057	-0.02%
2020/12/17	0	0.00	22	9.23	9.23	-22	17,001	-0.13%
2020/12/16	45	9.30	42	9.39	9.27	3	16,876	0.02%
2020/12/15	20	9.37	35	9.33	9.21	-15	16,610	-0.09%
2020/12/14	24	9.41	73.3	9.38	9.46	-49.3	16,176	-0.31%
2020/12/11	3	8.78	1	8.79	8.81	2	15,284	0.01%
2020/12/10	7	9.00	37	9.01	8.90	-30	15,159	-0.20%
2020/12/09	11	8.89	34	8.98	8.92	-23	14,908	-0.15%
2020/12/08	22	8.77	1	9.00	8.70	21	14,513	0.14%
2020/12/07	3	9.12	10.1	9.19	9.12	-7.1	13,856	-0.05%
2020/12/04	72	9.17	23	9.15	9.28	49	13,621	0.36%
2020/12/03	47	9.40	76	9.33	9.28	-29	13,063	-0.22%
2020/12/02	78	9.67	139	9.58	9.65	-61	11,706	-0.52%	大賣/
2020/12/01	141.8	9.11	122.3	9.18	9.10	19.5	10,290	0.19%	大買/大賣/
2020/11/30	8	8.75	8	8.65	8.99	0	7,751	0.00%
2020/11/27	289	8.10	2	8.17	8.18	287	6,575	4.36%	大買/鉅額交易
2020/11/26	19	7.98	63	7.96	8.04	-44	6,331	-0.69%
2020/11/25	24	7.85	1	7.83	7.88	23	6,286	0.37%
2020/11/24	44.5	7.77	0	0.00	7.76	44.5	6,251	0.71%
2020/11/23	6	7.70	0	0.00	7.71	6	6,323	0.09%
2020/11/17	10	7.58	20	7.56	7.59	-10	6,565	-0.15%
2020/11/13	1	7.59	0	0.00	7.60	1	6,831	0.01%
2020/11/12	4	7.70	0	0.00	7.61	4	7,017	0.06%
2020/11/11	3	7.70	23	7.74	7.74	-20	7,425	-0.27%
2020/11/09	1	7.63	20	7.64	7.64	-19	7,573	-0.25%
2020/11/06	10	7.45	0	0.00	7.44	10	7,658	0.13%
2020/11/03	15	7.39	0	0.00	7.41	15	8,113	0.18%
2020/11/02	0	0.00	11	7.36	7.34	-11	8,148	-0.13%
2020/10/30	10	7.35	0	0.00	7.33	10	8,185	0.12%
2020/10/28	0	0.00	2	7.55	7.48	-2	8,244	-0.02%
2020/10/22	20	7.48	0	0.00	7.45	20	8,276	0.24%
2020/10/20	2	7.48	0	0.00	7.44	2	8,500	0.02%
2020/10/16	14	7.52	55	7.51	7.44	-41	8,838	-0.46%
2020/10/15	30	7.60	40	7.54	7.55	-10	8,802	-0.11%
2020/10/14	25	7.58	0.2	7.53	7.56	24.8	8,831	0.28%
2020/10/12	12	7.63	0	0.00	7.63	12	9,177	0.13%
2020/10/08	35	7.66	0	0.00	7.64	35	9,236	0.38%
2020/09/25	0	0.00	10	7.57	7.46	-10	9,578	-0.10%
2020/09/24	1	7.63	0	0.00	7.51	1	9,479	0.01%
2020/09/22	12	8.13	0	0.00	8.09	12	9,202	0.13%
2020/09/17	5	8.29	10	8.26	8.26	-5	8,992	-0.06%
2020/09/16	6	8.21	0	0.00	8.20	6	8,960	0.07%
2020/09/15	53	8.31	0	0.00	8.31	53	8,881	0.60%
2020/09/14	57	8.31	0	0.00	8.34	57	8,859	0.64%
2020/09/11	20	8.46	89	8.43	8.34	-69	8,839	-0.78%
2020/09/10	0	0.00	20	8.40	8.39	-20	8,717	-0.23%
2020/09/09	0	0.00	10	8.38	8.32	-10	8,627	-0.12%
2020/09/08	0	0.00	18	8.32	8.29	-18	8,513	-0.21%
2020/09/07	18	8.31	26	8.29	8.30	-8	8,457	-0.09%
2020/09/04	0	0.00	20	8.19	8.16	-20	8,184	-0.24%
2020/08/31	0	0.00	9	8.26	8.17	-9	8,022	-0.11%
2020/08/28	20	8.11	2	8.10	8.12	18	7,868	0.23%
2020/08/27	0	0.00	10	8.08	8.10	-10	7,843	-0.13%
2020/08/25	9	8.05	15	8.03	8.01	-6	7,963	-0.08%
2020/08/24	2	7.96	0	0.00	7.97	2	7,889	0.03%
2020/08/21	10	8.00	1	7.95	7.95	9	7,870	0.11%
2020/08/20	1	7.60	0	0.00	7.77	1	7,681	0.01%
2020/08/19	0	0.00	10	8.10	8.10	-10	7,487	-0.13%
2020/08/18	9	8.13	0	0.00	8.11	9	7,395	0.12%
2020/08/17	10	8.15	6	8.18	8.15	4	7,234	0.06%
2020/08/13	1	7.80	0	0.00	7.77	1	6,556	0.02%
2020/08/12	2	8.12	2	8.01	8.01	0	6,386	0.00%
2020/08/10	0	0.00	11	7.81	7.99	-11	6,005	-0.18%
2020/08/06	0	0.00	41	7.73	7.71	-41	5,736	-0.71%
2020/08/04	0	0.00	41	7.69	7.69	-41	5,730	-0.72%
2020/08/03	0	0.00	5	7.51	7.53	-5	5,657	-0.09%
2020/07/29	0	0.00	1	7.43	7.46	-1	5,665	-0.02%
2020/07/27	6	7.40	0	0.00	7.36	6	5,707	0.11%
2020/07/24	0	0.00	4	7.66	7.57	-4	5,689	-0.07%
2020/07/23	13	7.70	90	7.71	7.73	-77	5,572	-1.38%
2020/07/22	0	0.00	2	7.53	7.52	-2	5,354	-0.04%
2020/07/21	0	0.00	2	7.42	7.44	-2	5,245	-0.04%
2020/07/20	0	0.00	8	7.39	7.41	-8	5,264	-0.15%
2020/07/17	6	7.39	140	7.46	7.39	-134	5,250	-2.55%	大賣/鉅額交易
2020/07/15	26	7.22	0	0.00	7.18	26	4,939	0.53%
2020/07/13	110	7.36	3	7.42	7.39	107	4,844	2.21%	大買/鉅額交易
2020/07/10	0	0.00	1	7.33	7.23	-1	4,793	-0.02%
2020/07/09	10	7.30	6.8	7.28	7.27	3.2	4,711	0.07%
2020/07/08	0	0.00	2	7.24	7.26	-2	4,709	-0.04%
2020/06/30	5	7.06	0	0.00	7.10	5	5,143	0.10%
2020/06/29	0	0.00	10	7.00	7.00	-10	5,223	-0.19%
2020/06/24	1	7.08	0	0.00	7.08	1	5,252	0.02%
2020/06/22	3	7.17	1	7.21	7.17	2	5,351	0.04%
2020/06/19	1	7.13	23.1	7.14	7.19	-22.1	5,526	-0.40%
2020/06/16	10	6.92	2	6.99	7.02	8	5,670	0.14%
2020/06/15	3	6.86	3	6.87	6.85	0	5,817	0.00%
2020/06/11	2	7.00	1	6.96	6.96	1	5,947	0.02%
2020/06/10	10	7.20	0	0.00	7.14	10	6,000	0.17%
2020/06/09	4	7.08	0	0.00	7.08	4	6,217	0.06%
2020/06/08	1	7.14	1	7.15	7.12	0	6,344	0.00%
2020/06/05	10	7.04	10	7.05	7.05	0	6,283	0.00%
2020/06/04	13	7.02	10	7.00	7.03	3	6,318	0.05%
2020/06/01	10	6.83	2	6.85	6.83	8	6,223	0.13%
2020/05/28	2	6.80	0	0.00	6.74	2	5,929	0.03%
2020/05/27	10	6.79	0	0.00	6.76	10	5,957	0.17%
2020/05/26	6	6.74	0	0.00	6.76	6	5,980	0.10%
2020/05/22	5	6.80	0	0.00	6.73	5	6,036	0.08%
2020/05/21	1	6.87	0	0.00	6.88	1	6,019	0.02%
2020/05/20	2	6.91	13	6.94	6.89	-11	6,006	-0.18%
2020/05/19	0	0.00	3	6.91	6.94	-3	5,998	-0.05%
2020/05/18	4	6.76	0	0.00	6.75	4	5,956	0.07%
2020/05/14	1	6.81	5	6.79	6.78	-4	5,935	-0.07%
2020/05/13	50	6.90	0	0.00	6.87	50	5,914	0.85%
2020/05/12	25	6.97	0	0.00	6.94	25	5,920	0.42%
2020/05/11	52	7.01	1	7.04	6.98	51	5,906	0.86%
2020/05/08	4	6.95	0	0.00	6.93	4	5,884	0.07%
2020/05/05	3	6.90	0	0.00	6.91	3	5,872	0.05%
2020/04/30	0	0.00	1.1	7.09	7.12	-1.1	5,819	-0.02%
2020/04/29	0	0.00	1	6.98	6.98	-1	5,752	-0.02%
2020/04/28	3	6.87	5	6.88	6.90	-2	5,713	-0.04%
2020/04/27	0	0.00	1	6.83	6.83	-1	5,776	-0.02%
2020/04/23	1	6.66	6	6.66	6.71	-5	5,712	-0.09%
2020/04/22	0	0.00	3	6.57	6.58	-3	5,635	-0.05%
2020/04/21	5	6.53	0	0.00	6.42	5	5,594	0.09%
2020/04/20	3	6.80	0.2	6.77	6.77	2.9	5,570	0.05%
2020/04/17	1	6.80	8.1	6.88	6.79	-7.1	5,616	-0.13%
2020/04/16	13	6.84	0	0.00	6.88	13	5,638	0.23%
2020/04/15	7	6.90	29	6.96	6.84	-22	5,639	-0.39%
2020/04/09	9	6.37	17	6.38	6.38	-8	5,416	-0.15%
2020/04/08	0	0.00	9	6.14	6.15	-9	5,245	-0.17%
2020/04/07	0	0.00	2	6.03	6.01	-2	5,144	-0.04%
2020/04/06	3	5.98	0	0.00	5.96	3	5,128	0.06%
2020/04/01	3	5.86	3	5.92	5.89	0	5,113	0.00%
2020/03/31	0	0.00	1	5.86	5.85	-1	5,206	-0.02%
2020/03/26	1	5.53	0	0.00	5.68	1	5,054	0.02%
2020/03/24	0	0.00	1	5.44	5.32	-1	4,822	-0.02%
2020/03/23	1	5.12	0	0.00	5.33	1	4,739	0.02%
2020/03/20	1	5.11	10	5.27	5.28	-9	4,751	-0.19%
2020/03/19	11	5.21	0	0.00	5.00	11	4,683	0.23%
2020/03/18	0	0.00	11	5.58	5.55	-11	4,495	-0.24%
2020/03/17	16	5.48	16	5.59	5.65	0	4,436	0.00%
2020/03/16	9	6.00	18	5.89	5.74	-9	4,318	-0.21%
2020/03/13	4	5.83	0	0.00	6.04	4	4,255	0.09%
2020/03/12	8	6.50	0	0.00	6.47	8	3,951	0.20%
2020/03/10	2	6.91	0	0.00	6.98	2	3,811	0.05%
2020/03/09	8	7.01	0	0.00	7.00	8	3,823	0.21%
2020/03/05	0	0.00	5	7.24	7.23	-5	3,774	-0.13%
2020/03/04	10	7.20	0	0.00	7.21	10	3,788	0.26%
2020/03/03	0	0.00	2	7.25	7.24	-2	3,782	-0.05%
2020/03/02	12	7.04	11	7.12	7.13	1	3,735	0.03%
2020/02/27	0	0.00	450	7.09	7.09	-450	3,693	-12.18%	大賣/鉅額交易
2020/02/26	10	7.10	0	0.00	7.10	10	3,652	0.27%
2020/02/25	0	0.00	2,798	7.11	7.14	-2,798	3,659	-76.45%	大賣/鉅額交易
2020/02/24	1	7.22	0	0.00	7.20	1	3,616	0.03%
2020/02/21	5	7.27	0	0.00	7.27	5	3,622	0.14%
2020/02/19	0	0.00	4	7.25	7.28	-4	3,672	-0.11%
2020/02/18	0	0.00	0.3	7.23	7.23	-0.3	3,685	-0.01%
2020/02/17	3	7.29	0	0.00	7.27	3	3,843	0.08%
2020/02/14	3	7.30	3	7.34	7.32	0	3,872	0.00%
2020/02/13	8	7.33	3	7.38	7.32	5	4,175	0.12%
2020/02/12	2	7.28	0	0.00	7.33	2	4,221	0.05%
2020/02/11	0	0.00	1	7.28	7.29	-1	4,272	-0.02%
2020/02/10	3	7.16	4	7.20	7.18	-1	4,270	-0.02%
2020/02/06	1	7.38	0	0.00	7.37	1	4,348	0.02%
2020/02/05	0	0.00	10	7.25	7.26	-10	4,453	-0.22%
2020/02/03	17	7.09	7	7.17	7.18	10	4,517	0.22%
2020/01/30	7	7.28	207	7.28	7.24	-200	4,588	-4.36%	大賣/鉅額交易
2020/01/17	5	7.74	0	0.00	7.70	5	4,626	0.11%
2020/01/15	1	7.70	0	0.00	7.72	1	4,962	0.02%
2020/01/13	0	0.00	7	7.75	7.80	-7	5,487	-0.13%
2020/01/08	7	7.50	0	0.00	7.42	7	6,170	0.11%
2020/01/03	4	7.74	0	0.00	7.74	4	6,450	0.06%
2019/12/26	5	7.78	0	0.00	7.80	5	6,496	0.08%
2019/12/23	1	7.84	5	7.83	7.82	-4	6,836	-0.06%
2019/12/20	2	7.90	0	0.00	7.85	2	6,906	0.03%
2019/12/19	1	7.93	0	0.00	7.93	1	6,953	0.01%
2019/12/17	3	7.93	0	0.00	7.93	3	7,141	0.04%
2019/12/13	10	7.84	1	7.85	7.84	9	7,069	0.13%
2019/12/10	0	0.00	1	7.85	7.86	-1	7,095	-0.01%
2019/12/09	0	0.00	0.1	7.80	7.83	-0.1	7,181	0.00%
2019/12/05	0	0.00	1.6	7.71	7.74	-1.6	7,338	-0.02%
2019/12/02	1	7.80	0	0.00	7.79	1	7,366	0.01%
2019/11/28	0	0.00	0.2	7.84	7.84	-0.2	7,404	0.00%
2019/11/19	4	7.80	0	0.00	7.81	4	7,475	0.05%
2019/11/18	5	7.83	0	0.00	7.82	5	7,452	0.07%
2019/11/15	0	0.00	7.6	7.84	7.82	-7.6	7,458	-0.10%
2019/11/14	1	7.85	0	0.00	7.81	1	7,480	0.01%
2019/11/12	2	7.89	25	7.90	7.90	-23	7,328	-0.31%
2019/11/11	0	0.00	5	7.90	7.85	-5	7,017	-0.07%
2019/11/06	0	0.00	5	8.11	8.09	-5	6,830	-0.07%
2019/11/04	1	8.21	0	0.00	8.12	1	6,762	0.01%
2019/11/01	61	8.11	0	0.00	8.11	61	6,812	0.90%
2019/10/31	2	8.18	0	0.00	8.12	2	6,873	0.03%
2019/10/30	0	0.00	6	8.26	8.26	-6	6,817	-0.09%
2019/10/29	0	0.00	1	8.23	8.18	-1	6,717	-0.01%
2019/10/28	50	8.24	0	0.00	8.24	50	6,664	0.75%
2019/10/25	0	0.00	25	8.28	8.26	-25	6,618	-0.38%
2019/10/24	0	0.00	21	8.33	8.31	-21	6,553	-0.32%
2019/10/23	1	8.30	2	8.33	8.35	-1	6,464	-0.02%
2019/10/22	60	8.32	100	8.31	8.30	-40	6,240	-0.64%
2019/10/21	64	8.37	4	8.41	8.39	60	6,043	0.99%
2019/10/17	0	0.00	21	8.18	8.16	-21	5,470	-0.38%
2019/10/16	35	8.07	6	8.09	8.00	29	5,140	0.56%
2019/10/15	100	8.03	10	8.06	8.03	90	4,854	1.85%
2019/10/14	10	7.90	12	7.91	7.98	-2	4,692	-0.04%
2019/10/04	0	7.77	0	0.00	7.78	0	4,382	0.00%
2019/10/03	0	0.00	3	7.76	7.82	-3	4,339	-0.07%
2019/09/26	3	7.87	15	7.94	7.85	-12	4,203	-0.29%
2019/09/25	17	7.99	0	0.00	8.01	17	3,810	0.45%
2019/09/24	30	8.00	0	0.00	7.96	30	3,862	0.78%
2019/09/23	0	0.00	8	8.11	8.08	-8	3,883	-0.21%
2019/09/20	8	7.97	46	7.98	7.98	-38	3,788	-1.00%
2019/09/19	10	7.87	0	0.00	7.87	10	3,707	0.27%
2019/09/18	0	0.00	0.1	7.87	7.88	-0.1	3,738	0.00%
2019/09/17	5	7.91	6	7.95	7.91	-1	3,758	-0.03%
2019/09/12	4	7.95	0.5	7.94	7.96	3.5	3,816	0.09%
2019/09/11	0	0.00	6	7.91	7.93	-6	3,786	-0.16%
2019/09/10	10	7.81	2	7.78	7.81	8	3,703	0.22%
2019/09/09	0	0.00	2	7.81	7.74	-2	3,659	-0.05%
2019/09/06	0	0.00	7	7.81	7.70	-7	3,593	-0.19%
2019/09/05	0	0.00	1	7.72	7.76	-1	3,643	-0.03%
2019/08/30	2	7.51	0	0.00	7.54	2	3,951	0.05%
2019/08/28	2	7.55	11	7.50	7.52	-9	4,102	-0.22%
2019/08/27	1	7.44	0	0.00	7.35	1	4,141	0.02%
2019/08/22	0	0.00	20	7.44	7.46	-20	4,484	-0.45%
2019/08/21	1	7.47	0	0.00	7.44	1	4,870	0.02%
2019/08/20	2	7.54	0	0.00	7.47	2	5,190	0.04%
2019/08/19	2	7.45	0	0.00	7.52	2	5,354	0.04%
2019/08/13	20	7.42	0	0.00	7.44	20	6,127	0.33%
2019/08/12	0	0.00	35	7.48	7.47	-35	6,514	-0.54%
2019/08/06	7	7.20	9	7.24	7.31	-2	7,336	-0.03%
2019/08/02	18	7.56	0	0.00	7.50	18	7,226	0.25%
2019/08/01	5	7.65	0	0.00	7.61	5	7,314	0.07%
2019/07/30	1	7.68	0	0.00	7.69	1	7,306	0.01%
2019/07/26	0	0.00	10	7.72	7.70	-10	7,331	-0.14%
2019/07/24	0	0.00	2	7.73	7.73	-2	7,310	-0.03%
2019/07/23	10	7.75	0	0.00	7.74	10	7,306	0.14%
2019/07/22	12	7.75	0	0.00	7.73	12	7,309	0.16%
2019/07/19	10	7.77	0.1	7.75	7.75	9.9	7,282	0.14%
2019/07/16	0	0.00	1	7.78	7.74	-1	7,439	-0.01%
2019/07/15	5	7.77	1	7.81	7.76	4	7,433	0.05%
2019/07/12	0	0.00	3	7.78	7.79	-3	7,452	-0.04%
2019/07/11	0	0.00	1	7.76	7.75	-1	7,464	-0.01%
2019/07/10	0	0.00	1	7.77	7.76	-1	7,477	-0.01%
2019/07/04	0	0.00	10	7.84	7.82	-10	7,547	-0.13%
2019/07/03	0	0.00	1	7.82	7.81	-1	7,622	-0.01%
2019/07/01	10	7.73	0	0.00	7.74	10	7,880	0.13%
2019/06/28	14	7.77	0	0.00	7.77	14	7,823	0.18%
2019/06/26	3	7.89	0	0.00	7.90	3	8,138	0.04%
2019/06/18	2	7.90	0	0.00	7.82	2	8,680	0.02%
2019/06/13	26	7.90	0	0.00	7.89	26	8,638	0.30%
2019/06/11	3	8.05	5	8.07	8.03	-2	8,608	-0.02%
2019/06/06	2	8.32	0	0.00	8.32	2	8,348	0.02%
2019/06/05	1	8.33	0	0.00	8.33	1	8,332	0.01%
2019/06/04	0	0.00	116	8.33	8.32	-116	8,312	-1.40%	大賣/鉅額交易
2019/06/03	2	8.44	0	0.00	8.45	2	8,225	0.02%
2019/05/31	4	8.40	3	8.41	8.39	1	8,181	0.01%
2019/05/30	10	8.39	3	8.41	8.41	7	8,132	0.09%
2019/05/29	0	0.00	10	8.38	8.37	-10	8,110	-0.12%
2019/05/28	64	8.57	8	8.56	8.32	56	8,080	0.69%
2019/05/27	5	8.51	22	8.55	8.53	-17	7,814	-0.22%
2019/05/24	7	8.39	4	8.40	8.42	3	7,577	0.04%
2019/05/23	118	8.35	5	8.36	8.36	113	7,470	1.51%	大買/鉅額交易
2019/05/22	0	0.00	12	8.24	8.31	-12	7,281	-0.16%
2019/05/21	20	8.18	1	8.18	8.21	19	7,051	0.27%
2019/05/20	9	8.14	0	0.00	8.21	9	7,286	0.12%
2019/05/17	11	8.13	44	8.24	8.08	-33	7,178	-0.46%
2019/05/16	0	0.00	10	8.03	8.11	-10	6,870	-0.15%
2019/05/15	25	8.00	38	7.99	7.90	-13	6,430	-0.20%
2019/05/14	21	7.81	0	0.00	7.90	21	6,379	0.33%
2019/05/13	20	7.84	0	0.00	7.82	20	6,246	0.32%
2019/05/10	10	7.85	0	0.00	7.82	10	6,238	0.16%
2019/05/09	1	7.91	25	7.92	7.91	-24	6,196	-0.39%
2019/05/08	10	7.75	0	0.00	7.82	10	6,051	0.17%
2019/05/06	0	0.00	60	7.75	7.73	-60	6,037	-0.99%
2019/04/30	0	0.00	25	7.78	7.80	-25	6,014	-0.42%
2019/04/25	6	7.84	0	0.00	7.83	6	6,155	0.10%
2019/04/24	0	0.00	5	7.89	7.82	-5	6,492	-0.08%
2019/04/19	0	0.00	1	7.72	7.71	-1	6,337	-0.02%
2019/04/16	13	7.76	10	7.80	7.75	3	6,895	0.04%
2019/04/12	1	7.79	0	0.00	7.78	1	6,931	0.01%
2019/04/10	1	7.83	0	0.00	7.85	1	6,878	0.01%
2019/04/09	0	0.00	1	7.85	7.88	-1	6,869	-0.01%
2019/04/08	0	0.00	22	7.80	7.79	-22	6,865	-0.32%
2019/04/01	23	7.71	0	0.00	7.69	23	6,715	0.34%
2019/03/29	6	8.10	0	0.00	8.05	6	6,355	0.09%
2019/03/28	31	8.18	2	8.22	8.10	29	6,262	0.46%
2019/03/25	2	8.00	0	0.00	7.99	2	6,108	0.03%
2019/03/21	3	8.07	0	0.00	8.10	3	6,148	0.05%
2019/03/20	13	8.00	5	7.98	8.03	8	6,672	0.12%
2019/03/15	0	0.00	2	8.04	8.02	-2	7,059	-0.03%
2019/03/11	0	0.00	33	7.97	7.99	-33	7,633	-0.43%
2019/02/26	0	0.00	3	7.85	7.93	-3	8,401	-0.04%
2019/02/22	0	0.00	60	7.69	7.76	-60	8,381	-0.72%
2019/02/21	0	0.00	18	7.65	7.65	-18	8,349	-0.22%
2019/02/20	3	7.61	5.2	7.60	7.62	-2.2	8,327	-0.03%
2019/02/19	10	7.66	82	7.66	7.60	-72	8,298	-0.87%
2019/02/18	0	0.00	53	7.48	7.47	-53	7,979	-0.66%
2019/02/14	1	7.40	51	7.40	7.39	-50	7,884	-0.63%
2019/02/13	10	7.38	0	0.00	7.40	10	7,870	0.13%
2019/02/11	0	0.00	4	7.31	7.31	-4	7,783	-0.05%
2019/01/28	0	0.00	5.9	7.28	7.26	-5.9	7,867	-0.07%
2019/01/24	0	0.00	1	7.30	7.28	-1	8,015	-0.01%
2019/01/22	0	0.00	2	7.32	7.32	-2	8,146	-0.02%
2019/01/21	20	7.37	1	7.36	7.27	19	8,646	0.22%
2019/01/18	20	7.30	2	7.35	7.35	18	8,687	0.21%
2019/01/17	0	0.00	100	7.26	7.26	-100	8,831	-1.13%
2019/01/16	20	7.25	4	7.25	7.25	16	8,889	0.18%
2019/01/15	11	7.08	1	7.11	7.11	10	8,627	0.12%
2019/01/14	5	7.08	50	7.06	7.08	-45	8,659	-0.52%
2019/01/11	0	0.00	2	7.18	7.18	-2	8,787	-0.02%
2019/01/10	9	7.17	20	7.18	7.17	-11	8,870	-0.12%
2019/01/09	12	7.33	47	7.39	7.24	-35	8,862	-0.39%
2019/01/08	0	0.00	12	7.15	7.13	-12	8,414	-0.14%
2019/01/07	0	0.00	15	7.16	7.16	-15	8,585	-0.17%
2019/01/03	1	7.05	30	7.05	7.05	-29	9,021	-0.32%
2019/01/02	17	7.08	50	7.05	7.05	-33	9,174	-0.36%
2018/12/28	8	7.10	0	0.00	7.12	8	9,260	0.09%
2018/12/27	20	7.10	0	0.00	7.09	20	9,562	0.21%
2018/12/26	52	7.04	19	7.04	7.00	33	9,712	0.34%
2018/12/25	5	7.05	11	7.01	7.02	-6	9,900	-0.06%
2018/12/24	40	7.25	15	7.25	7.26	25	9,855	0.25%
2018/12/22	10	7.19	0	0.00	7.20	10	10,112	0.10%
2018/12/21	0	0.00	2	7.20	7.20	-2	10,276	-0.02%
2018/12/20	0	0.00	20	7.13	7.16	-20	10,547	-0.19%
2018/12/19	1	7.29	1	7.36	7.31	0	11,316	0.00%
2018/12/18	104	7.38	0	0.00	7.25	104	11,362	0.92%	大買/鉅額交易
2018/12/17	2	7.48	0	0.00	7.45	2	11,321	0.02%
2018/12/13	206	7.60	16	7.54	7.52	190	11,287	1.68%	大買/鉅額交易
2018/12/12	4	8.19	0	0.00	8.12	4	10,605	0.04%
2018/12/10	11	8.18	6	8.12	8.13	5	10,553	0.05%
2018/12/07	4	8.18	16	8.19	8.29	-12	10,391	-0.12%
2018/12/06	6	8.00	6	8.05	7.99	0	10,188	0.00%
2018/12/04	4	8.21	14	8.19	8.20	-10	9,988	-0.10%
2018/12/03	8	8.00	18	8.00	8.04	-10	9,836	-0.10%
2018/11/30	160	7.86	14	7.84	7.86	146	9,691	1.51%	大買/鉅額交易
2018/11/29	4	7.71	4	7.69	7.70	0	9,638	0.00%
2018/11/28	10	7.62	12	7.70	7.70	-2	9,597	-0.02%
2018/11/26	2	7.35	21	7.54	7.55	-19	9,548	-0.20%
2018/11/23	2	7.24	2	7.26	7.26	0	9,359	0.00%
2018/11/22	17	7.33	15	7.27	7.25	2	9,483	0.02%
2018/11/21	0	0.00	10	7.19	7.40	-10	9,407	-0.11%
2018/11/16	0	0.00	2	7.18	7.15	-2	9,350	-0.02%
2018/11/15	0	0.00	1	7.05	7.10	-1	9,423	-0.01%
2018/11/14	0	0.00	1	7.06	7.03	-1	9,405	-0.01%
2018/11/13	0	0.00	64.9	6.98	7.03	-64.9	9,418	-0.69%
2018/11/12	2	7.06	10	7.10	7.09	-8	9,455	-0.08%
2018/11/08	0	0.00	1	7.14	7.10	-1	9,583	-0.01%
2018/11/07	0	0.00	1	7.12	7.09	-1	9,581	-0.01%
2018/10/29	0	0.00	10	7.00	6.93	-10	9,551	-0.10%
2018/10/26	10	6.80	0	0.00	6.82	10	9,147	0.11%
2018/10/22	5	7.21	0	0.00	7.32	5	8,915	0.06%
2018/10/19	5	7.22	0	0.00	7.20	5	8,902	0.06%
2018/10/18	0	0.00	2	7.40	7.36	-2	8,767	-0.02%
2018/10/15	2	7.74	2	7.75	7.66	0	8,824	0.00%
2018/10/11	8	7.56	375	7.50	7.48	-367	9,183	-4.00%	大賣/鉅額交易
2018/10/09	0	0.00	10	8.22	8.10	-10	9,074	-0.11%
2018/10/08	2	8.24	0	0.00	8.21	2	8,964	0.02%
2018/10/05	0	0.00	18	8.24	8.19	-18	9,038	-0.20%
2018/10/04	20	8.49	2	8.65	8.46	18	8,728	0.21%
2018/10/03	0	0.00	10	8.54	8.58	-10	8,530	-0.12%
2018/10/01	0	0.00	2	8.68	8.51	-2	8,256	-0.02%
2018/09/27	2	8.50	1	8.53	8.50	1	8,016	0.01%
2018/09/26	60	8.60	35	8.61	8.64	25	7,748	0.32%
2018/09/25	0	0.00	7	8.28	8.30	-7	7,072	-0.10%
2018/09/21	12	8.20	0.8	8.18	8.18	11.2	7,023	0.16%
2018/09/20	5	8.22	0	0.00	8.19	5	6,973	0.07%
2018/09/19	0	0.00	80	8.25	8.21	-80	7,076	-1.13%
2018/09/18	80	8.20	10	8.24	8.21	70	7,072	0.99%
2018/09/17	11	8.30	0	0.00	8.25	11	7,087	0.16%
2018/09/12	0	0.00	1	8.04	8.05	-1	7,220	-0.01%
2018/09/11	0	0.00	11	8.04	8.11	-11	7,327	-0.15%
2018/09/10	10	8.15	10	8.00	8.00	0	7,428	0.00%
2018/09/07	2	8.19	0	0.00	8.13	2	7,424	0.03%
2018/09/06	0	0.00	5	8.24	8.18	-5	7,644	-0.07%
2018/09/05	5	8.33	0	0.00	8.23	5	7,897	0.06%
2018/09/04	20	8.39	0	0.00	8.38	20	8,059	0.25%
2018/09/03	32	8.43	5	8.37	8.41	27	8,329	0.32%
2018/08/31	0	0.00	10	8.28	8.26	-10	9,466	-0.11%
2018/08/30	0	0.00	2	8.28	8.28	-2	10,720	-0.02%
2018/08/29	10	8.26	26	8.25	8.25	-16	10,681	-0.15%
2018/08/27	105	8.18	2	8.18	8.15	103	10,554	0.98%	大買/鉅額交易
2018/08/24	2	8.10	0	0.00	8.13	2	10,553	0.02%
2018/08/23	0	0.00	2	8.17	8.20	-2	10,594	-0.02%
2018/08/22	10	8.13	48	8.08	8.13	-38	10,833	-0.35%
2018/08/21	0	0.00	2	8.00	8.02	-2	10,748	-0.02%
2018/08/20	23	8.00	0	0.00	7.96	23	10,771	0.21%
2018/08/16	0	0.00	4	7.90	7.90	-4	10,867	-0.04%
2018/08/15	9	7.95	16	7.96	7.89	-7	10,872	-0.06%
2018/08/13	6	8.02	0	0.00	8.00	6	10,827	0.06%
2018/08/10	0	0.00	2	8.19	8.16	-2	10,844	-0.02%
2018/08/09	2	8.12	0	0.00	8.14	2	10,956	0.02%
2018/08/08	0	0.00	17	8.20	8.17	-17	11,197	-0.15%
2018/08/07	0	0.00	2	8.16	8.14	-2	11,223	-0.02%
2018/08/06	0	0.00	2	8.12	8.12	-2	11,211	-0.02%
2018/08/03	0	0.00	10	8.08	8.09	-10	11,213	-0.09%
2018/08/02	6	8.10	5	8.11	8.08	1	11,255	0.01%
2018/08/01	0	0.00	4	8.23	8.20	-4	11,162	-0.04%
2018/07/31	2	8.15	2	8.22	8.16	0	11,110	0.00%
2018/07/30	9	8.15	0	0.00	8.16	9	11,090	0.08%
2018/07/27	0	0.00	2.5	8.27	8.22	-2.5	11,054	-0.02%
2018/07/26	2	8.15	2	8.20	8.20	0	10,997	0.00%
2018/07/25	8	8.18	2	8.17	8.16	6	10,983	0.05%
2018/07/24	5	8.19	0	0.00	8.17	5	10,971	0.05%
2018/07/23	2	8.14	10	8.19	8.18	-8	10,944	-0.07%
2018/07/20	12	8.31	3	8.16	8.12	9	10,870	0.08%
2018/07/19	114	8.33	6	8.32	8.27	108	10,687	1.01%	大買/鉅額交易
2018/07/18	29	8.20	26	8.30	8.22	3	10,370	0.03%
2018/07/17	6	8.27	2	8.22	8.05	4	10,052	0.04%
2018/07/13	1	8.11	2	8.02	8.15	-1	9,819	-0.01%
2018/07/12	0	0.00	2	7.95	7.93	-2	9,703	-0.02%
2018/07/11	12	7.88	0	0.00	7.87	12	9,810	0.12%
2018/07/10	10	7.98	0	0.00	7.97	10	9,881	0.10%
2018/07/09	0	0.00	2	7.88	7.90	-2	9,918	-0.02%
2018/07/06	4	7.82	4	7.83	7.80	0	9,904	0.00%
2018/07/05	2	8.06	0	0.00	7.94	2	9,806	0.02%
2018/07/03	9	8.08	0	0.00	8.05	9	9,980	0.09%
2018/07/02	10	8.37	10	8.44	8.25	0	9,946	0.00%
2018/06/29	0	0.00	1	8.42	8.44	-1	10,225	-0.01%
2018/06/28	2	8.45	31	8.43	8.39	-29	10,246	-0.28%
2018/06/27	0	0.00	3	8.39	8.37	-3	10,252	-0.03%
2018/06/26	2	8.39	4	8.38	8.36	-2	10,328	-0.02%
2018/06/25	15	8.38	5	8.38	8.35	10	10,326	0.10%
2018/06/22	8	8.44	10	8.45	8.40	-2	10,589	-0.02%
2018/06/21	10	8.63	10	8.77	8.54	0	10,704	0.00%
2018/06/20	2	8.42	16	8.36	8.42	-14	10,683	-0.13%
2018/06/19	3	8.52	4	8.53	8.49	-1	11,333	-0.01%
2018/06/15	0	0.00	6	8.62	8.61	-6	11,238	-0.05%
2018/06/14	2	8.40	12	8.58	8.47	-10	11,222	-0.09%
2018/06/13	14	8.50	23	8.52	8.47	-9	10,993	-0.08%
2018/06/12	22	8.65	1.9	8.62	8.64	20.1	10,771	0.19%
2018/06/11	5	8.83	4	8.76	8.73	1	10,531	0.01%
2018/06/08	517	9.00	415	8.98	8.92	102	10,175	1.00%	大買/大賣/鉅額交易
2018/06/07	38	8.63	270	8.44	8.87	-232	8,713	-2.66%	大賣/鉅額交易
2018/06/06	0	0.00	4	8.09	8.07	-4	7,642	-0.05%
2018/06/05	4	8.02	0	0.00	8.01	4	7,577	0.05%
2018/06/04	15	8.05	2	8.03	8.05	13	7,551	0.17%
2018/06/01	11	8.05	0	0.00	8.03	11	7,536	0.15%
2018/05/31	4	8.08	0	0.00	8.07	4	7,507	0.05%
2018/05/30	15	8.10	8	8.14	8.16	7	7,465	0.09%
2018/05/29	9	8.07	0	0.00	8.07	9	7,164	0.13%
2018/05/28	50	8.09	21	8.09	8.11	29	7,127	0.41%
2018/05/25	9	8.14	14	8.15	8.09	-5	7,156	-0.07%
2018/05/24	0	0.00	5	8.04	8.04	-5	7,052	-0.07%
2018/05/23	0	0.00	1	8.08	8.03	-1	7,161	-0.01%
2018/05/22	7	8.02	4	8.04	8.02	3	7,111	0.04%
2018/05/21	55	8.03	5	8.05	8.03	50	7,114	0.70%
2018/05/18	0	0.00	66	8.18	8.06	-66	7,109	-0.93%
2018/05/17	10	8.04	15	8.02	8.01	-5	7,002	-0.07%
2018/05/16	25	7.86	26	8.05	8.05	-1	6,901	-0.01%
2018/05/15	16	7.86	33	7.86	7.86	-17	6,949	-0.24%
2018/05/14	5	7.70	7	7.68	7.67	-2	7,059	-0.03%
2018/05/11	0	0.00	5	7.69	7.65	-5	7,123	-0.07%
2018/05/10	12	7.68	5	7.67	7.66	7	7,103	0.10%
2018/05/09	0	0.00	2	7.68	7.60	-2	7,041	-0.03%
2018/05/08	0	0.00	2	7.65	7.65	-2	7,082	-0.03%
2018/05/07	0	0.00	3	7.65	7.61	-3	7,119	-0.04%
2018/05/03	2	7.57	0	0.00	7.54	2	7,174	0.03%
2018/05/02	5	7.65	0	0.00	7.65	5	7,310	0.07%
2018/04/30	50	7.56	1	7.54	7.59	49	7,380	0.66%
2018/04/27	2	7.43	2	7.44	7.44	0	7,440	0.00%
2018/04/26	7	7.49	0	0.00	7.41	7	7,619	0.09%
2018/04/24	2	7.57	0	0.00	7.55	2	7,887	0.03%
2018/04/23	0	0.00	3	7.68	7.69	-3	7,900	-0.04%
2018/04/20	1	7.60	7	7.61	7.60	-6	7,952	-0.08%
2018/04/19	5	7.64	4	7.67	7.64	1	7,971	0.01%
2018/04/18	11	7.57	0	0.00	7.56	11	8,082	0.14%
2018/04/17	15	7.65	104	7.66	7.56	-89	8,184	-1.09%	大賣/
2018/04/16	6	7.78	0	0.00	7.75	6	8,480	0.07%
2018/04/13	6	7.85	2	7.83	7.83	4	8,457	0.05%
2018/04/12	0	0.00	18	7.88	7.91	-18	8,519	-0.21%
2018/04/11	2	7.85	0	0.00	7.85	2	8,610	0.02%
2018/04/10	27	7.93	17	7.88	7.85	10	8,623	0.12%
2018/04/09	13	8.01	5	7.92	7.92	8	8,635	0.09%
2018/04/03	20	8.13	0	0.00	8.10	20	8,562	0.23%
2018/04/02	12	8.28	27	8.18	8.21	-15	8,524	-0.18%
2018/03/31	7	7.96	11	7.97	8.00	-4	8,242	-0.05%
2018/03/30	8	8.01	4	8.12	8.00	4	8,262	0.05%
2018/03/29	0	0.00	10	8.06	8.02	-10	8,349	-0.12%
2018/03/28	9	7.91	14	7.89	7.90	-5	8,798	-0.06%
2018/03/27	2	8.05	1	8.11	8.04	1	9,280	0.01%
2018/03/26	1	7.99	5	7.99	7.98	-4	9,156	-0.04%
2018/03/23	25	7.96	0	0.00	7.83	25	9,115	0.27%
2018/03/22	33	7.94	59	7.94	8.00	-26	9,121	-0.29%
2018/03/21	20	7.57	18	7.60	7.54	2	8,447	0.02%
2018/03/20	0	0.00	4	7.54	7.54	-4	8,489	-0.05%
2018/03/19	4	7.48	0	0.00	7.48	4	8,517	0.05%
2018/03/16	2	7.52	0	0.00	7.51	2	8,721	0.02%
2018/03/15	0	0.00	2	7.63	7.63	-2	8,769	-0.02%
2018/03/13	50	7.55	0	0.00	7.58	50	9,352	0.53%
2018/03/12	3	7.57	14	7.59	7.55	-11	9,652	-0.11%
2018/03/09	2	7.36	0	0.00	7.37	2	9,666	0.02%
2018/03/08	0	0.00	2	7.43	7.39	-2	9,840	-0.02%
2018/03/07	0	0.00	3	7.33	7.33	-3	10,000	-0.03%
2018/03/06	5	7.38	2	7.37	7.37	3	10,666	0.03%
2018/03/05	11	7.39	6	7.34	7.34	5	11,838	0.04%
2018/03/02	3	7.46	0	0.00	7.46	3	12,394	0.02%
2018/03/01	3	7.45	5	7.52	7.53	-2	12,874	-0.02%
2018/02/27	17	7.50	0	0.00	7.53	17	13,039	0.13%
2018/02/26	60	7.63	10	7.63	7.63	50	13,009	0.38%
2018/02/23	0	0.00	3	7.61	7.63	-3	13,066	-0.02%
2018/02/21	0	0.00	2	7.46	7.45	-2	13,403	-0.01%
2018/02/12	0	0.00	2	7.38	7.36	-2	13,358	-0.01%
2018/02/09	0	0.00	3	7.17	7.23	-3	13,289	-0.02%
2018/02/07	13	7.35	0	0.00	7.35	13	13,237	0.10%
2018/02/06	3	7.32	11	7.10	7.10	-8	12,958	-0.06%
2018/02/05	15	7.50	3	7.55	7.55	12	12,829	0.09%
2018/02/02	3	7.78	3	7.76	7.76	0	12,752	0.00%
2018/01/31	13	7.73	6	7.82	7.80	7	12,817	0.05%
2018/01/30	6	7.85	3	7.86	7.78	3	12,816	0.02%
2018/01/29	5	7.78	280	7.80	7.78	-275	12,873	-2.14%	大賣/鉅額交易
2018/01/26	0	0.00	1.3	7.81	7.81	-1.3	12,826	-0.01%
2018/01/25	8	7.91	4	7.91	7.86	4	12,795	0.03%
2018/01/24	6	7.79	0	0.00	7.79	6	12,664	0.05%
2018/01/22	8	7.87	12	7.90	7.85	-4	12,576	-0.03%
2018/01/19	20	8.01	26	7.96	7.96	-6	12,690	-0.05%
2018/01/18	12	8.10	4	8.12	8.09	8	12,489	0.06%
2018/01/16	7	8.19	6	8.20	8.18	1	12,370	0.01%
2018/01/15	5	8.14	2	8.18	8.14	3	12,409	0.02%
2018/01/12	16	8.13	0	0.00	8.10	16	12,611	0.13%
2018/01/11	4	8.15	1	8.14	8.10	3	12,525	0.02%
2018/01/10	9	8.29	16	8.30	8.21	-7	12,433	-0.06%
2018/01/09	0	0.00	2	8.20	8.16	-2	12,092	-0.02%
2018/01/08	0	0.00	3	8.18	8.16	-3	12,073	-0.02%
2018/01/05	12	8.09	0	0.00	8.09	12	11,977	0.10%
2018/01/04	2	8.15	0	0.00	8.15	2	11,951	0.02%
2018/01/03	4	8.18	27	8.19	8.17	-23	12,108	-0.19%
2018/01/02	19	8.19	27	8.19	8.17	-8	12,291	-0.07%