中工 (2515)-台新-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
10.90
漲跌
▼0.05
漲幅
-0.46%
成交量
3,934張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:13:35(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－台新-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

台新-高雄券商分點個股進出
台新-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
2024/12/17	8	10.96	5	11.00	10.90	3	7,917	0.04%
2024/12/16	9	11.00	16	10.96	10.95	-7	8,040	-0.09%
2024/12/13	21	11.03	0	0.00	11.00	21	8,245	0.25%
2024/12/12	25.9	11.19	4	11.30	11.15	21.9	8,294	0.26%
2024/12/11	13	11.45	4	11.55	11.40	9	8,260	0.11%
2024/12/10	9	11.31	0	0.00	11.25	9	8,158	0.11%
2024/12/09	0	0.00	5	11.35	11.30	-5	8,282	-0.06%
2024/12/06	3	11.20	0	0.00	11.30	3	8,353	0.04%
2024/12/05	0	0.00	0.1	11.13	11.15	-0.1	8,502	0.00%
2024/12/04	2	11.20	0	0.00	11.20	2	8,650	0.02%
2024/12/03	0	0.00	7	11.20	11.25	-7	8,970	-0.08%
2024/12/02	11	11.19	0.3	11.15	11.10	10.7	9,209	0.12%
2024/11/29	5	11.00	8	11.25	11.25	-3	9,736	-0.03%
2024/11/28	7	11.03	14	11.00	11.10	-7	9,862	-0.07%
2024/11/27	6	11.05	0	0.00	11.10	6	10,240	0.06%
2024/11/26	7	11.25	1	11.45	11.25	6	10,365	0.06%
2024/11/25	23	11.21	6	11.38	11.40	17	10,563	0.16%
2024/11/22	0	0.00	20	11.16	11.15	-20	10,632	-0.19%
2024/11/21	6	10.79	1	10.90	10.90	5	10,634	0.05%
2024/11/20	13	10.79	1	10.80	10.80	12	10,798	0.11%
2024/11/19	15	10.81	9	10.82	10.90	6	10,939	0.05%
2024/11/18	0	0.00	10	10.75	10.75	-10	11,213	-0.09%
2024/11/15	15	10.91	17	10.88	10.85	-2	11,292	-0.02%
2024/11/14	13	10.49	23	10.51	10.40	-10	11,247	-0.09%
2024/11/13	2	10.58	2	10.58	10.70	0	11,261	0.00%
2024/11/12	16	10.67	3	10.65	10.65	13	11,321	0.11%
2024/11/11	2	10.90	0	0.00	10.95	2	11,310	0.02%
2024/11/08	1	11.10	0	0.00	10.90	1	11,375	0.01%
2024/11/07	0	0.00	3	11.12	11.15	-3	11,538	-0.03%
2024/11/06	3	10.92	0	0.00	10.90	3	11,676	0.03%
2024/11/05	0.1	11.10	7.1	11.00	11.00	-7	12,008	-0.06%
2024/11/04	0	11.05	0	0.00	11.00	0	12,552	0.00%
2024/11/01	21	10.62	27	10.89	11.10	-6	13,153	-0.05%
2024/10/30	0	0.00	4	10.85	10.85	-4	13,765	-0.03%
2024/10/29	44	10.94	8	10.86	10.90	36	14,595	0.25%
2024/10/28	12	11.10	0	0.00	11.10	12	14,697	0.08%
2024/10/25	10	11.16	17.5	11.14	11.15	-7.5	14,923	-0.05%
2024/10/24	12.5	11.22	4	11.20	11.15	8.5	15,525	0.05%
2024/10/23	4	11.31	6	11.40	11.30	-2	15,774	-0.01%
2024/10/22	8	11.25	9	11.32	11.25	-1	15,879	-0.01%
2024/10/21	7	11.21	7	11.24	11.25	0	16,233	0.00%
2024/10/18	16	11.16	13	11.19	11.20	3	16,619	0.02%
2024/10/17	2	11.28	6	11.40	11.25	-4	16,936	-0.02%
2024/10/16	10	11.29	17	11.23	11.35	-7	17,727	-0.04%
2024/10/15	6	11.22	24	11.22	11.20	-18	17,802	-0.10%
2024/10/14	10	11.15	12.6	11.30	11.35	-2.6	17,920	-0.01%
2024/10/11	11.1	11.18	8	11.18	11.15	3.1	18,109	0.02%
2024/10/09	36.1	11.22	38	11.23	11.20	-1.9	18,147	-0.01%
2024/10/08	29.4	11.30	29	11.29	11.35	0.4	18,189	0.00%
2024/10/07	120.9	11.27	34	11.34	11.50	86.9	18,215	0.48%	大買/
2024/10/04	5.4	12.04	0	0.00	12.05	5.4	17,641	0.03%
2024/10/01	2	12.15	0	0.00	12.20	2	17,666	0.01%
2024/09/30	10	12.22	0	0.00	12.20	10	17,845	0.06%
2024/09/27	5	12.31	9	12.38	12.40	-4	17,949	-0.02%
2024/09/26	7	12.18	0	0.00	12.05	7	17,976	0.04%
2024/09/25	10	12.15	13	12.15	12.15	-3	18,103	-0.02%
2024/09/24	12	12.08	6	12.10	12.05	6	18,122	0.03%
2024/09/23	18.4	12.12	50.1	12.15	12.15	-31.7	18,309	-0.17%
2024/09/20	43.6	12.47	60	12.45	12.50	-16.4	18,412	-0.09%
2024/09/19	11	12.92	3	12.93	13.00	8	18,213	0.04%
2024/09/18	21.4	13.03	3	13.13	12.80	18.4	18,317	0.10%
2024/09/16	29	13.21	27	13.22	13.20	2	18,533	0.01%
2024/09/13	12.4	12.61	25	12.57	12.70	-12.6	18,517	-0.07%
2024/09/12	2	12.30	31	12.35	12.35	-29	18,723	-0.15%
2024/09/11	0.2	12.30	2	12.23	12.20	-1.8	18,989	-0.01%
2024/09/10	23	12.43	9	12.48	12.25	14	19,535	0.07%
2024/09/09	14.3	11.97	78	12.01	12.20	-63.7	19,933	-0.32%
2024/09/06	18	12.11	33.5	12.05	12.15	-15.5	20,046	-0.08%
2024/09/05	31.3	12.18	40	12.28	12.15	-8.7	20,249	-0.04%
2024/09/04	68	12.09	115	12.08	12.05	-47	21,026	-0.22%	大賣/
2024/09/03	41.7	12.71	17	12.74	12.50	24.7	21,486	0.11%
2024/09/02	60.4	12.88	119	12.88	12.90	-58.6	21,519	-0.27%	大賣/
2024/08/30	60	13.41	15	13.44	13.35	45	21,401	0.21%
2024/08/29	85.5	13.22	16.2	13.33	13.35	69.3	22,049	0.31%
2024/08/28	37	13.85	11.6	13.83	13.75	25.5	22,367	0.11%
2024/08/27	33.5	13.92	6	13.97	14.00	27.5	23,019	0.12%
2024/08/26	11	13.70	15	13.83	13.70	-4	23,107	-0.02%
2024/08/23	23.8	13.43	10	13.43	13.40	13.8	23,412	0.06%
2024/08/22	19	13.49	13	13.56	13.60	6	23,765	0.03%
2024/08/21	35.5	13.63	50	13.68	13.70	-14.5	23,778	-0.06%
2024/08/20	35.6	13.82	119	13.87	13.75	-83.5	23,855	-0.35%	大賣/
2024/08/19	18	14.13	5	14.20	14.10	13	23,950	0.05%
2024/08/16	9	14.09	5	14.04	14.05	4	24,143	0.02%
2024/08/15	16	13.94	26	13.90	13.95	-10	24,422	-0.04%
2024/08/14	50	14.00	84	13.92	13.85	-34	24,714	-0.14%
2024/08/13	35.3	13.96	59	13.96	13.95	-23.7	25,085	-0.09%
2024/08/12	58.1	14.13	10	14.13	14.05	48.1	25,645	0.19%
2024/08/09	39.6	14.45	57.5	14.45	14.40	-17.9	26,044	-0.07%
2024/08/08	28	14.17	26	14.29	14.10	2	26,246	0.01%
2024/08/07	25	14.54	93	14.43	14.50	-68	26,447	-0.26%
2024/08/06	93	13.66	124	13.53	13.70	-31	26,432	-0.12%	大賣/
2024/08/05	119.5	14.42	77	14.27	14.15	42.5	26,566	0.16%	大買/
2024/08/02	266.3	15.99	278.2	15.89	15.70	-11.9	26,789	-0.04%	大買/大賣/
2024/08/01	57	16.11	151	16.15	16.20	-94	27,469	-0.34%	大賣/
2024/07/31	48	15.63	38	15.68	15.70	10	27,441	0.04%
2024/07/30	30.1	15.47	38	15.53	15.60	-7.9	28,482	-0.03%
2024/07/29	312	15.74	52	15.66	15.30	260	29,902	0.87%	大買/鉅額交易
2024/07/26	49	15.22	47	15.26	15.40	2	31,365	0.01%
2024/07/23	28	15.35	33.5	15.38	15.35	-5.5	34,522	-0.02%
2024/07/22	63.3	15.07	27	15.03	15.10	36.3	37,223	0.10%
2024/07/19	28	15.43	91	15.36	15.35	-63	39,670	-0.16%
2024/07/18	47	15.45	38	15.56	15.50	9	41,097	0.02%
2024/07/17	121	15.70	46.5	15.66	15.45	74.5	43,800	0.17%	大買/
2024/07/16	41	15.24	12.5	15.33	15.15	28.5	48,784	0.06%
2024/07/15	61	15.11	49	15.17	15.15	12	53,691	0.02%
2024/07/12	193.2	15.14	88.5	15.11	15.10	104.7	56,252	0.19%	大買/鉅額交易
2024/07/11	101.5	14.89	51	14.96	14.90	50.5	56,493	0.09%	大買/
2024/07/10	5.1	14.88	22	14.88	14.95	-16.9	57,313	-0.03%
2024/07/09	132.3	14.64	17	14.61	14.60	115.3	57,682	0.20%	大買/鉅額交易
2024/07/08	128.4	14.97	19	15.17	14.85	109.4	57,812	0.19%	大買/鉅額交易
2024/07/05	32	14.99	30	14.96	15.05	2	58,244	0.00%
2024/07/04	24	14.90	49	14.97	15.05	-25	59,959	-0.04%
2024/07/03	52.1	14.85	28	14.88	14.85	24.1	61,000	0.04%
2024/07/02	33.3	14.81	21	14.81	14.80	12.3	62,003	0.02%
2024/07/01	2	14.93	5	14.91	14.95	-3	63,705	0.00%
2024/06/28	14.1	14.86	34	14.93	14.80	-19.9	65,577	-0.03%
2024/06/27	87.1	14.86	18.5	14.79	14.75	68.6	65,956	0.10%
2024/06/26	27.2	15.12	66	15.26	15.05	-38.8	66,007	-0.06%
2024/06/25	27	15.14	24	15.21	15.30	3	66,598	0.00%
2024/06/24	14.1	15.31	8	15.24	15.20	6.1	68,181	0.01%
2024/06/21	77	15.31	62	15.30	15.35	15	68,463	0.02%
2024/06/20	43.1	15.51	6	15.57	15.50	37.1	68,376	0.05%
2024/06/19	38.9	15.58	11	15.55	15.50	27.9	68,339	0.04%
2024/06/18	47.1	15.70	58.1	15.76	15.70	-11	68,310	-0.02%
2024/06/17	141.6	15.91	76.2	15.85	15.80	65.4	68,264	0.10%	大買/
2024/06/14	26	16.51	98.6	16.58	16.35	-72.6	68,544	-0.11%
2024/06/13	13	16.02	17	16.13	16.05	-4	68,387	-0.01%
2024/06/12	134.2	15.84	7	15.79	15.90	127.2	68,314	0.19%	大買/鉅額交易
2024/06/11	166.3	16.56	10	17.03	16.20	156.3	68,167	0.23%	大買/鉅額交易
2024/06/07	35.2	17.13	162	17.14	17.05	-126.8	67,470	-0.19%	大賣/鉅額交易
2024/06/06	27	16.72	413	16.60	16.65	-386	66,789	-0.58%	大賣/鉅額交易
2024/06/05	46	16.73	9	16.72	16.75	37	66,556	0.06%
2024/06/04	357	16.67	53	16.86	16.90	304	66,470	0.46%	大買/鉅額交易
2024/06/03	36	16.51	95	16.61	16.90	-59	66,594	-0.09%
2024/05/31	131	16.40	119	16.43	16.35	12	66,491	0.02%	大買/大賣/
2024/05/30	50	16.08	16.3	16.08	16.05	33.8	65,795	0.05%
2024/05/29	8.5	16.07	22	16.13	16.10	-13.5	65,470	-0.02%
2024/05/28	30	15.81	46	15.94	15.90	-16	65,016	-0.02%
2024/05/27	24.1	15.73	13.8	15.57	15.60	10.3	64,660	0.02%
2024/05/24	4	15.54	84	15.30	15.65	-80	64,568	-0.12%
2024/05/23	42.1	15.34	25	15.39	15.35	17.1	64,418	0.03%
2024/05/22	27.2	15.62	23	15.62	15.65	4.2	64,264	0.01%
2024/05/21	67.6	15.73	44	15.78	15.65	23.6	64,167	0.04%
2024/05/20	81.1	16.08	38.5	16.20	16.10	42.6	64,168	0.07%
2024/05/17	60.1	16.17	32.3	16.21	16.30	27.9	64,104	0.04%
2024/05/16	86	16.03	50.5	16.18	16.05	35.5	64,593	0.05%
2024/05/15	52.2	15.90	35	15.90	15.85	17.2	64,408	0.03%
2024/05/14	34	15.98	26	16.02	15.95	8	64,151	0.01%
2024/05/13	14.2	15.99	31.3	16.03	16.05	-17.1	63,775	-0.03%
2024/05/10	20	16.19	20.9	16.22	16.15	-0.9	63,456	0.00%
2024/05/09	47	16.37	47.6	16.54	16.10	-0.6	63,158	0.00%
2024/05/08	70.2	16.28	58	16.26	16.40	12.2	62,503	0.02%
2024/05/07	222.3	16.77	104.5	16.85	16.50	117.8	61,674	0.19%	大買/大賣/鉅額交易
2024/05/06	65.4	17.21	138.3	17.16	17.20	-72.9	60,357	-0.12%	大賣/
2024/05/03	189.2	17.52	636.7	17.45	17.45	-447.5	59,571	-0.75%	大買/大賣/鉅額交易
2024/05/02	227.6	17.98	193.2	17.89	17.65	34.4	58,370	0.06%	大買/大賣/
2024/04/30	620.3	18.03	401.2	17.91	17.70	219.1	56,762	0.39%	大買/大賣/鉅額交易
2024/04/29	1,175.9	18.67	679.1	18.85	18.70	496.8	54,709	0.91%	大買/大賣/鉅額交易
2024/04/26	361	17.80	442	17.97	18.00	-81	51,423	-0.16%	大買/大賣/
2024/04/25	560.3	17.53	696	17.50	17.40	-135.7	48,615	-0.28%	大買/大賣/鉅額交易
2024/04/24	403.6	16.99	376.4	16.95	16.85	27.2	45,880	0.06%	大買/大賣/
2024/04/23	878.1	16.75	718.6	16.70	16.85	159.6	44,270	0.36%	大買/大賣/鉅額交易
2024/04/22	803.6	17.77	986.2	17.89	16.70	-182.6	41,457	-0.44%	大買/大賣/鉅額交易
2024/04/19	1,132.8	16.87	872	16.84	17.45	260.8	35,762	0.73%	大買/大賣/鉅額交易
2024/04/18	278	16.15	276.6	16.33	16.80	1.4	30,884	0.00%	大買/大賣/
2024/04/17	47.1	15.29	28	15.29	15.30	19.1	28,301	0.07%
2024/04/16	170.3	15.12	97.8	15.24	15.15	72.5	28,186	0.26%	大買/
2024/04/15	51.2	15.94	35.1	15.95	15.85	16.1	27,466	0.06%
2024/04/12	52	16.01	47.4	16.02	16.00	4.6	27,152	0.02%
2024/04/11	78.3	15.99	419	15.81	15.90	-340.7	27,137	-1.26%	大賣/鉅額交易
2024/04/10	233.7	16.33	89.6	16.20	16.00	144.1	26,713	0.54%	大買/鉅額交易
2024/04/09	237.2	16.32	167	16.32	16.60	70.2	25,244	0.28%	大買/大賣/
2024/04/08	93	15.95	104	15.97	16.05	-11	24,516	-0.04%	大賣/
2024/04/03	402.6	15.83	391.1	15.87	15.85	11.5	24,017	0.05%	大買/大賣/
2024/04/02	235.4	15.75	298.4	15.64	15.95	-63	22,330	-0.28%	大買/大賣/
2024/04/01	94	14.36	20.3	14.42	14.50	73.8	20,735	0.36%
2024/03/29	30	14.05	32	14.06	14.15	-2	20,935	-0.01%
2024/03/28	136	14.39	102	14.21	14.10	34	21,398	0.16%	大買/大賣/
2024/03/27	152.5	14.08	112.5	14.09	14.10	40	22,234	0.18%	大買/大賣/
2024/03/26	37	13.22	12	13.45	13.25	25	23,712	0.11%
2024/03/25	306	13.30	33	13.33	13.25	273	26,259	1.04%	大買/鉅額交易
2024/03/22	17	13.14	12	13.15	13.15	5	27,720	0.02%
2024/03/21	7	13.10	19	13.13	13.15	-12	27,945	-0.04%
2024/03/20	21	12.94	12	12.95	12.90	9	28,800	0.03%
2024/03/19	72	13.29	37	13.11	13.00	35	29,893	0.12%
2024/03/18	3	12.35	50.2	12.73	13.00	-47.2	30,791	-0.15%
2024/03/15	26.3	12.32	22	12.35	12.35	4.3	30,495	0.01%
2024/03/14	33.3	12.44	13	12.41	12.40	20.3	30,438	0.07%
2024/03/13	19	12.49	15	12.50	12.45	4	30,265	0.01%
2024/03/12	2	12.70	40	12.72	12.65	-38	30,117	-0.13%
2024/03/11	3	12.58	12	12.62	12.65	-9	30,251	-0.03%
2024/03/08	96	12.74	55	12.62	12.65	41	30,362	0.14%
2024/03/07	129	12.77	136	13.02	12.85	-7	30,125	-0.02%	大買/大賣/
2024/03/06	55	12.77	108	12.88	12.80	-53	29,285	-0.18%	大賣/
2024/03/05	3	12.30	8	12.33	12.35	-5	28,783	-0.02%
2024/03/04	3	12.25	0	0.00	12.25	3	28,766	0.01%
2024/03/01	4	12.30	1	12.25	12.30	3	28,842	0.01%
2024/02/29	3.1	12.15	3	12.20	12.20	0.1	28,864	0.00%
2024/02/27	10	12.09	13	12.13	12.20	-3	28,906	-0.01%
2024/02/26	17	12.12	4	12.11	12.10	13	28,985	0.04%
2024/02/23	21.8	12.16	5	12.24	12.15	16.8	29,023	0.06%
2024/02/22	47	12.39	1	12.35	12.35	46	28,860	0.16%
2024/02/21	59	12.57	15	12.72	12.45	44	28,754	0.15%
2024/02/20	38	12.55	39	12.55	12.65	-1	28,512	0.00%
2024/02/19	80	12.01	109	12.17	12.35	-29	28,234	-0.10%	大賣/
2024/02/16	105	12.64	152	12.66	12.65	-47	27,363	-0.17%	大買/大賣/
2024/02/15	22.5	12.73	24	12.55	12.75	-1.5	27,067	-0.01%
2024/02/05	13.2	12.31	1	12.35	12.35	12.2	26,921	0.05%
2024/02/02	6	12.26	0	0.00	12.40	6	26,960	0.02%
2024/02/01	112	12.35	1	12.35	12.35	111	27,142	0.41%	大買/鉅額交易
2024/01/31	9	12.31	10	12.30	12.30	-1	27,368	0.00%
2024/01/30	7.5	12.40	2	12.40	12.40	5.5	28,043	0.02%
2024/01/29	10	12.47	0	0.00	12.50	10	28,175	0.04%
2024/01/26	2	12.40	0	0.00	12.35	2	28,186	0.01%
2024/01/25	24	12.39	2	12.35	12.35	22	28,249	0.08%
2024/01/24	6	12.53	2	12.50	12.50	4	28,289	0.01%
2024/01/23	15	12.64	5	12.60	12.60	10	28,540	0.04%
2024/01/22	20	12.58	7	12.51	12.55	13	28,702	0.05%
2024/01/19	6	12.55	87	12.55	12.55	-81	28,705	-0.28%
2024/01/17	6.1	12.36	3	12.55	12.35	3.1	29,536	0.01%
2024/01/16	12.2	12.57	22	12.63	12.55	-9.8	29,497	-0.03%
2024/01/15	22.3	12.89	19	12.89	12.90	3.3	29,638	0.01%
2024/01/12	23	12.99	18.6	12.89	12.85	4.4	29,921	0.01%
2024/01/11	2.1	12.93	27	12.95	12.95	-24.9	30,023	-0.08%
2024/01/10	6.4	13.05	46.3	13.03	13.00	-39.9	30,465	-0.13%
2024/01/09	21.1	13.33	1.3	13.30	13.30	19.8	31,549	0.06%
2024/01/08	2	13.55	23	13.55	13.50	-21	33,909	-0.06%
2024/01/05	39.5	13.47	52	13.48	13.45	-12.5	34,337	-0.04%
2024/01/04	8	13.19	9	13.20	13.25	-1	33,995	0.00%
2024/01/03	43.8	13.39	19	13.32	13.35	24.8	33,950	0.07%
2024/01/02	59.4	13.50	27	13.58	13.50	32.4	33,608	0.10%
2023/12/29	99	13.40	97	13.49	13.30	2	33,103	0.01%
2023/12/28	15	13.31	10	13.35	13.30	5	32,475	0.02%
2023/12/27	29	13.50	44	13.39	13.35	-15	32,331	-0.05%
2023/12/26	7.3	13.41	149	13.45	13.30	-141.7	31,976	-0.44%	大賣/鉅額交易
2023/12/25	69	13.77	46.4	13.56	13.50	22.6	31,396	0.07%
2023/12/22	307	13.96	209	13.98	13.65	98	30,835	0.32%	大買/大賣/
2023/12/21	294	13.89	553.3	14.06	14.25	-259.3	29,300	-0.89%	大買/大賣/鉅額交易
2023/12/20	152	12.73	119.3	12.97	13.40	32.8	26,328	0.12%	大買/大賣/
2023/12/19	293	12.30	71	12.38	12.50	222	23,347	0.95%	大買/鉅額交易
2023/12/18	21.2	12.16	10	12.15	12.00	11.2	21,634	0.05%
2023/12/15	59	12.21	90	12.25	12.20	-31	21,265	-0.15%
2023/12/14	76	11.99	86	11.93	11.90	-10	20,182	-0.05%
2023/12/13	135	11.86	135	11.95	11.90	0	18,847	0.00%	大買/大賣/
2023/12/12	1	11.25	1	11.20	11.20	0	17,084	0.00%
2023/12/11	0	0.00	9	11.17	11.20	-9	17,000	-0.05%
2023/12/08	6	11.06	1	11.10	11.05	5	16,888	0.03%
2023/12/07	4	11.15	0	0.00	11.10	4	16,815	0.02%
2023/12/06	17	11.34	12	11.37	11.30	5	16,755	0.03%
2023/12/05	33	11.01	35	10.99	11.05	-2	16,510	-0.01%
2023/12/04	16.2	11.14	0.5	11.20	11.15	15.7	16,371	0.10%
2023/12/01	10.2	11.20	0	0.00	11.20	10.2	16,264	0.06%
2023/11/30	11	11.17	0	0.00	11.15	11	16,280	0.07%
2023/11/29	2.3	11.20	5	11.25	11.15	-2.7	16,185	-0.02%
2023/11/27	6	11.20	0	0.00	11.15	6	16,083	0.04%
2023/11/24	22.4	11.30	24	11.33	11.25	-1.6	15,994	-0.01%
2023/11/22	4	11.51	10	11.48	11.40	-6	15,609	-0.04%
2023/11/21	3.1	11.35	66	11.40	11.35	-62.9	15,480	-0.41%
2023/11/20	0	0.00	29	11.37	11.25	-29	15,397	-0.19%
2023/11/17	38.2	11.21	29	11.29	11.25	9.2	15,328	0.06%
2023/11/16	25	11.35	0	0.00	11.40	25	15,237	0.16%
2023/11/15	2	11.30	0	0.00	11.30	2	15,187	0.01%
2023/11/14	17.2	11.29	1.2	11.25	11.25	16	15,093	0.11%
2023/11/13	11.6	11.45	0	0.00	11.40	11.6	14,989	0.08%
2023/11/10	10	11.60	68	11.60	11.60	-58	14,931	-0.39%
2023/11/09	39	11.40	146	11.53	11.40	-107	14,957	-0.72%	大賣/鉅額交易
2023/11/08	61	11.69	2	11.60	11.60	59	14,866	0.40%
2023/11/07	2	12.30	59.2	11.95	11.85	-57.2	14,658	-0.39%
2023/11/06	5	11.76	8.1	11.78	11.80	-3.1	14,042	-0.02%
2023/11/03	4	11.79	7	11.76	11.80	-3	13,907	-0.02%
2023/11/02	1	11.80	31.5	11.74	11.75	-30.5	13,830	-0.22%
2023/11/01	0	0.00	5	11.60	11.65	-5	13,752	-0.04%
2023/10/31	92	11.77	6	11.81	11.70	86	13,695	0.63%
2023/10/30	50	11.80	2	11.75	11.75	48	13,471	0.36%
2023/10/27	35	11.82	15	11.80	11.70	20	13,285	0.15%
2023/10/26	22.1	11.74	20	11.71	11.70	2.1	13,200	0.02%
2023/10/25	38	11.98	66.1	11.97	11.95	-28.1	12,951	-0.22%
2023/10/24	8.2	11.66	7	11.64	11.65	1.2	12,296	0.01%
2023/10/23	29.1	11.62	57.8	11.66	11.60	-28.7	12,194	-0.24%
2023/10/20	84	11.25	50	11.31	11.35	34	11,877	0.29%
2023/10/19	12	11.57	5	11.66	11.60	7	11,685	0.06%
2023/10/18	71.5	11.59	16	11.56	11.65	55.5	11,544	0.48%
2023/10/17	54.5	11.71	54	11.67	11.85	0.5	11,463	0.00%
2023/10/16	387.1	11.75	392	11.68	11.50	-4.9	10,271	-0.05%	大買/大賣/
2023/10/13	50	11.15	65	11.15	11.15	-15	8,274	-0.18%
2023/10/12	3.5	10.15	0	0.00	10.15	3.5	7,947	0.04%
2023/10/11	21	10.12	10	10.25	10.05	11	7,984	0.14%
2023/10/05	3	10.40	10	10.45	10.35	-7	7,987	-0.09%
2023/10/04	3	10.43	5	10.45	10.40	-2	8,263	-0.02%
2023/10/02	20	10.70	3.1	10.80	10.70	16.9	8,479	0.20%
2023/09/28	2	10.70	6	10.85	10.85	-4	8,486	-0.05%
2023/09/27	20	10.76	73.1	10.80	10.70	-53.1	8,568	-0.62%
2023/09/26	12	10.59	17	10.59	10.65	-5	8,654	-0.06%
2023/09/25	0	0.00	22	10.45	10.55	-22	8,588	-0.26%
2023/09/22	10	10.15	1	10.20	10.15	9	8,432	0.11%
2023/09/21	0	0.00	2	10.15	10.15	-2	8,489	-0.02%
2023/09/20	10	10.15	3	10.27	10.15	7	8,516	0.08%
2023/09/19	10	10.33	7	10.31	10.25	3	8,756	0.03%
2023/09/15	3	10.17	4	10.15	10.15	-1	8,928	-0.01%
2023/09/14	1	10.15	7	10.15	10.15	-6	9,090	-0.07%
2023/09/13	0	0.00	5	10.15	10.20	-5	9,227	-0.05%
2023/09/12	0	0.00	1	10.10	10.10	-1	9,427	-0.01%
2023/09/11	5	10.10	1	10.10	10.10	4	9,656	0.04%
2023/09/08	0	0.00	1	10.15	10.15	-1	9,926	-0.01%
2023/09/07	1	10.15	3	10.20	10.15	-2	10,449	-0.02%
2023/09/06	2	10.23	0	0.00	10.20	2	10,911	0.02%
2023/09/05	2	10.40	2	10.33	10.30	0	11,595	0.00%
2023/09/04	0	0.00	24	10.30	10.25	-24	11,916	-0.20%
2023/09/01	9	10.25	16	10.23	10.25	-7	12,849	-0.05%
2023/08/29	10	9.90	10	9.91	9.96	0	15,759	0.00%
2023/08/28	1	9.93	2	9.94	9.93	-1	17,421	-0.01%
2023/08/25	2	9.96	0	0.00	9.94	2	19,333	0.01%
2023/08/24	0	0.00	10	10.05	9.94	-10	19,610	-0.05%
2023/08/23	8	9.99	3	10.00	10.00	5	19,664	0.03%
2023/08/22	7.5	9.93	3	9.87	9.86	4.5	19,766	0.02%
2023/08/21	5	9.97	0	0.00	9.98	5	19,727	0.03%
2023/08/18	0	0.00	1	9.99	9.99	-1	19,827	-0.01%
2023/08/17	10	10.00	2	10.00	10.05	8	19,946	0.04%
2023/08/16	0.5	9.99	19	9.98	9.99	-18.5	20,106	-0.09%
2023/08/15	2	9.89	1.6	10.02	10.05	0.4	20,136	0.00%
2023/08/14	33.2	9.76	83.5	9.76	9.73	-50.4	20,272	-0.25%
2023/08/11	0	0.00	18	10.00	10.05	-18	20,223	-0.09%
2023/08/10	41.2	10.00	2	9.99	9.98	39.2	20,361	0.19%
2023/08/09	7	10.15	2	10.10	10.10	5	20,352	0.02%
2023/08/07	0	0.00	1	10.25	10.25	-1	20,632	0.00%
2023/08/04	5.1	10.14	39	10.20	10.25	-34	20,669	-0.16%
2023/08/02	0	0.00	71	10.20	10.10	-71	20,711	-0.34%
2023/08/01	15.3	10.18	0.9	10.15	10.10	14.5	20,679	0.07%
2023/07/31	1	10.00	0.2	10.10	10.05	0.9	20,887	0.00%
2023/07/27	9	10.08	2	10.10	10.05	7	20,931	0.03%
2023/07/26	1.1	9.94	0	0.00	9.85	1.1	20,931	0.01%
2023/07/25	32.1	9.92	0	0.00	9.90	32.1	21,056	0.15%
2023/07/24	33.5	9.84	8	9.91	9.92	25.5	21,084	0.12%
2023/07/21	38	10.14	7	10.26	10.10	31	21,144	0.15%
2023/07/20	41	10.56	14	10.57	10.40	27	21,338	0.13%
2023/07/19	19	11.16	0	0.00	11.10	19	21,033	0.09%
2023/07/18	68	11.07	15	11.33	11.05	53	21,439	0.25%
2023/07/17	14	11.35	17	11.38	11.40	-3	21,357	-0.01%
2023/07/14	12	11.25	0	0.00	11.25	12	21,842	0.05%
2023/07/13	16	11.24	3	11.27	11.20	13	22,637	0.06%
2023/07/12	7	11.36	4	11.35	11.25	3	23,698	0.01%
2023/07/11	69	11.35	5	11.38	11.40	64	25,030	0.26%
2023/07/10	15	11.18	10	11.20	11.15	5	27,997	0.02%
2023/07/07	25	11.15	0	0.00	11.15	25	28,977	0.09%
2023/07/06	16	11.30	10	11.30	11.30	6	29,222	0.02%
2023/07/05	32	11.32	4	11.35	11.30	28	29,110	0.10%
2023/07/04	59	11.16	3	11.10	11.10	56	28,899	0.19%
2023/07/03	3	11.20	2	11.20	11.20	1	28,571	0.00%
2023/06/30	3	11.15	3	11.10	11.10	0	28,511	0.00%
2023/06/29	2	11.10	31	11.05	11.10	-29	28,513	-0.10%
2023/06/28	1	10.95	37	11.00	10.95	-36	28,445	-0.13%
2023/06/27	36	10.94	86	11.16	10.95	-50	28,408	-0.18%
2023/06/26	24	11.20	10	11.25	11.20	14	28,144	0.05%
2023/06/21	3	11.23	1	11.25	11.25	2	28,099	0.01%
2023/06/20	11	11.15	10	11.20	11.15	1	27,961	0.00%
2023/06/19	21	11.20	5	11.25	11.20	16	27,838	0.06%
2023/06/16	61	11.29	31	11.27	11.25	30	27,719	0.11%
2023/06/15	28	11.19	10	11.16	11.20	18	27,555	0.07%
2023/06/14	12	11.27	6	11.26	11.20	6	27,349	0.02%
2023/06/13	42	11.28	37	11.33	11.40	5	27,144	0.02%
2023/06/12	38	11.64	166	11.67	11.55	-128	26,812	-0.48%	大賣/鉅額交易
2023/06/09	169	11.55	78	11.39	11.50	91	26,535	0.34%	大買/
2023/06/08	2	11.30	63	11.33	11.25	-61	25,848	-0.24%
2023/06/07	155.5	11.65	36	11.41	11.35	119.5	25,447	0.47%	大買/鉅額交易
2023/06/06	47	11.63	173	11.62	11.60	-126	24,502	-0.51%	大賣/鉅額交易
2023/06/05	301	11.46	234	11.48	11.50	67	23,277	0.29%	大買/大賣/
2023/06/02	267	11.34	224	11.43	11.20	43	22,239	0.19%	大買/大賣/
2023/06/01	167	11.43	140	11.38	11.30	27	21,415	0.13%	大買/大賣/
2023/05/31	55	11.06	177.4	11.34	11.45	-122.4	19,741	-0.62%	大賣/鉅額交易
2023/05/30	3	10.25	13	10.44	10.45	-10	17,801	-0.06%
2023/05/29	6	10.24	1	10.30	10.25	5	17,529	0.03%
2023/05/26	39.1	10.24	0	0.00	10.20	39.1	17,501	0.22%
2023/05/25	8	10.37	12	10.40	10.35	-4	17,385	-0.02%
2023/05/24	1	10.35	2	10.40	10.40	-1	17,345	-0.01%
2023/05/23	2	10.50	0.2	10.60	10.45	1.8	17,232	0.01%
2023/05/22	9	10.53	22	10.53	10.60	-13	17,093	-0.08%
2023/05/19	7	10.37	30	10.40	10.35	-23	16,872	-0.14%
2023/05/18	0	0.00	38	10.49	10.40	-38	16,782	-0.23%
2023/05/17	25	10.28	5	10.40	10.30	20	16,517	0.12%
2023/05/16	12	10.38	19	10.33	10.35	-7	16,373	-0.04%
2023/05/15	27	10.06	21.1	10.15	10.15	5.9	16,191	0.04%
2023/05/12	10	10.25	0	0.00	10.25	10	16,091	0.06%
2023/05/11	23	10.14	15	10.17	10.10	8	16,037	0.05%
2023/05/10	8	10.41	1	10.40	10.45	7	15,793	0.04%
2023/05/09	16	10.28	2	10.25	10.30	14	15,701	0.09%
2023/05/08	20	10.43	8	10.40	10.40	12	15,613	0.08%
2023/05/05	43	10.45	23	10.43	10.50	20	15,587	0.13%
2023/05/04	53	10.38	0	0.00	10.40	53	15,334	0.35%
2023/05/03	4	10.31	0	0.00	10.35	4	15,248	0.03%
2023/05/02	51	10.36	2	10.35	10.35	49	15,154	0.32%
2023/04/28	17	10.45	37	10.45	10.45	-20	15,050	-0.13%
2023/04/27	11	10.25	15	10.23	10.25	-4	14,811	-0.03%
2023/04/26	25.1	10.18	11	10.26	10.30	14.1	14,661	0.10%
2023/04/25	40.8	10.12	2	10.25	10.05	38.8	14,337	0.27%
2023/04/24	11	10.40	0	0.00	10.35	11	13,900	0.08%
2023/04/21	31.2	10.34	32.2	10.24	10.15	-1	13,650	-0.01%
2023/04/20	20.3	10.50	11	10.46	10.40	9.3	12,939	0.07%
2023/04/19	154	10.60	86	10.65	10.55	68	12,420	0.55%	大買/
2023/04/18	183.1	10.95	348	10.78	10.85	-164.9	11,589	-1.42%	大買/大賣/鉅額交易
2023/04/17	373	11.09	299	11.13	11.30	74	10,708	0.69%	大買/大賣/
2023/04/14	289	10.91	456	10.78	10.80	-167	9,511	-1.76%	大買/大賣/鉅額交易
2023/04/13	274	11.16	396.5	11.19	11.15	-122.5	8,058	-1.52%	大買/大賣/鉅額交易
2023/04/12	186	10.04	182.6	10.35	10.60	3.4	4,749	0.07%	大買/大賣/
2023/04/11	55	9.61	69	9.50	9.65	-14	3,528	-0.40%
2023/04/10	0	0.00	5	9.27	9.26	-5	3,173	-0.16%
2023/04/07	5	9.23	63	9.25	9.26	-58	3,142	-1.85%
2023/04/06	3	9.26	72	9.27	9.26	-69	3,132	-2.20%
2023/03/31	1	9.24	25	9.25	9.26	-24	3,061	-0.78%
2023/03/30	0	9.21	85	9.20	9.22	-85	2,984	-2.85%
2023/03/29	0	9.12	13	9.14	9.17	-13	2,909	-0.45%
2023/03/28	0	9.11	1	9.09	9.10	-1	2,902	-0.03%
2023/03/27	1	9.11	0	0.00	9.13	1	2,873	0.04%
2023/03/24	15	9.13	71	9.15	9.14	-56	2,866	-1.95%
2023/03/23	51	9.22	0	0.00	9.20	51	2,819	1.81%
2023/03/22	20	9.24	2	9.27	9.24	18	2,791	0.64%
2023/03/21	1	9.19	0	0.00	9.19	1	2,745	0.04%
2023/03/20	0	0.00	116	9.17	9.18	-116	2,736	-4.24%	大賣/鉅額交易
2023/03/17	16	9.08	6	9.11	9.10	10	2,702	0.37%
2023/03/16	28	9.09	34	9.06	9.01	-6	2,713	-0.22%
2023/03/15	1	9.10	53	9.13	9.07	-52	2,623	-1.98%
2023/03/14	27	9.03	56	9.10	8.94	-29	2,458	-1.18%
2023/03/13	27	8.67	0	0.00	8.69	27	2,228	1.21%
2023/03/10	10	8.75	0	0.00	8.78	10	2,234	0.45%
2023/03/09	0	0.00	23	8.87	8.85	-23	2,266	-1.01%
2023/03/08	0	0.00	5	8.85	8.83	-5	2,289	-0.22%
2023/03/06	0	0.00	10	8.82	8.84	-10	2,309	-0.43%
2023/03/03	0	0.00	1	8.74	8.79	-1	2,306	-0.04%
2023/03/02	6	8.72	0	0.00	8.74	6	2,314	0.26%
2023/03/01	5	8.73	0	0.00	8.69	5	2,317	0.22%
2023/02/24	26	8.70	11	8.81	8.81	15	2,289	0.66%
2023/02/23	11	8.78	25	8.79	8.79	-14	2,235	-0.63%
2023/02/22	9	8.70	0	0.00	8.71	9	2,194	0.41%
2023/02/20	2	8.66	25	8.70	8.71	-23	2,208	-1.04%
2023/02/16	5	8.52	0	0.00	8.56	5	2,237	0.22%
2023/02/15	19	8.53	50	8.52	8.51	-31	2,261	-1.37%
2023/02/14	0	0.00	2	8.58	8.57	-2	2,252	-0.09%
2023/02/13	2	8.51	0	0.00	8.57	2	2,250	0.09%
2023/02/09	5	8.67	0	0.00	8.65	5	2,237	0.22%
2023/02/08	44	8.63	5	8.72	8.73	39	2,241	1.74%
2023/02/06	8	8.60	7	8.61	8.61	1	2,204	0.05%
2023/02/03	22	8.59	9	8.52	8.60	13	2,185	0.59%
2023/02/02	27	8.50	1	8.49	8.51	26	2,120	1.23%
2023/01/31	1	8.35	0	0.00	8.38	1	2,102	0.05%
2023/01/30	3	8.30	9	8.31	8.33	-6	2,109	-0.28%
2023/01/16	10	8.25	0	0.00	8.23	10	2,140	0.47%
2023/01/12	40	8.29	0	0.00	8.30	40	2,373	1.69%
2023/01/11	0	0.00	5	8.25	8.26	-5	2,365	-0.21%
2023/01/10	6	8.20	1	8.27	8.22	5	2,398	0.21%
2023/01/05	2	8.17	2	8.21	8.18	0	2,639	0.00%
2023/01/04	5	8.17	0	0.00	8.16	5	2,686	0.19%
2023/01/03	2	8.13	0	0.00	8.11	2	2,734	0.07%
2022/12/29	3	8.12	0	0.00	8.12	3	2,774	0.11%
2022/12/28	2	8.20	0	0.00	8.18	2	2,801	0.07%
2022/12/26	1	8.25	0	0.00	8.23	1	2,837	0.04%
2022/12/23	1	8.25	0	0.00	8.25	1	2,863	0.03%
2022/12/22	12	8.32	0	0.00	8.29	12	2,920	0.41%
2022/12/21	3	8.32	0	0.00	8.29	3	2,984	0.10%
2022/12/20	1	8.33	2	8.27	8.26	-1	3,035	-0.03%
2022/12/16	1	8.44	0	0.00	8.36	1	3,166	0.03%
2022/12/14	0	0.00	15	8.49	8.51	-15	3,393	-0.44%
2022/12/13	10	8.46	0	0.00	8.40	10	3,412	0.29%
2022/12/09	0	0.00	1	8.37	8.38	-1	3,464	-0.03%
2022/12/08	0	0.00	2	8.29	8.37	-2	3,511	-0.06%
2022/12/07	4	8.19	0	0.00	8.17	4	3,517	0.11%
2022/12/05	0	0.00	2	8.35	8.32	-2	3,520	-0.06%
2022/12/02	5	8.37	0	0.00	8.34	5	3,532	0.14%
2022/12/01	0	0.00	29	8.40	8.38	-29	3,523	-0.82%
2022/11/30	26	8.32	0	0.00	8.27	26	3,507	0.74%
2022/11/23	0	0.00	6	8.12	8.16	-6	3,473	-0.17%
2022/11/18	3	8.07	0	0.00	8.09	3	3,588	0.08%
2022/11/16	2	8.14	3	8.16	8.05	-1	3,709	-0.03%
2022/11/15	9	8.22	0	0.00	8.23	9	3,700	0.24%
2022/11/09	3	8.18	2	8.18	8.18	1	3,773	0.03%
2022/11/08	2	8.18	0	0.00	8.18	2	3,803	0.05%
2022/11/07	2	8.18	0	0.00	8.18	2	3,834	0.05%
2022/10/28	18	7.90	0	0.00	7.91	18	3,850	0.47%
2022/10/27	0	0.00	1.8	7.85	7.92	-1.8	3,874	-0.05%
2022/10/26	2	7.78	0	0.00	7.75	2	3,874	0.05%
2022/10/25	10	7.70	0	0.00	7.71	10	3,915	0.26%
2022/10/24	5.1	7.72	1	7.70	7.66	4.1	3,924	0.10%
2022/10/21	2	7.70	0	0.00	7.69	2	3,904	0.05%
2022/10/20	3	7.64	10	7.94	7.81	-7	3,877	-0.18%
2022/10/18	0	0.00	7	7.75	7.85	-7	3,666	-0.19%
2022/10/17	6	7.66	0	0.00	7.68	6	3,626	0.17%
2022/10/14	2	7.68	0	0.00	7.62	2	3,589	0.06%
2022/10/13	8.3	7.71	15	7.57	7.55	-6.7	3,534	-0.19%
2022/10/12	2	7.94	1	8.00	7.93	1	3,427	0.03%
2022/10/11	1	8.00	0	0.00	7.99	1	3,392	0.03%
2022/10/07	0	0.00	1	8.06	8.10	-1	3,366	-0.03%
2022/10/06	2	8.05	0	0.00	8.08	2	3,358	0.06%
2022/10/05	6	8.10	0	0.00	8.05	6	3,366	0.18%
2022/10/03	1	8.02	0	0.00	8.01	1	3,349	0.03%
2022/09/29	10	7.97	6	8.06	8.05	4	3,316	0.12%
2022/09/28	6	7.93	0	7.99	7.91	6	3,283	0.18%
2022/09/27	5.2	8.04	0	0.00	8.03	5.2	3,241	0.16%
2022/09/26	11.1	8.13	3	8.11	8.05	8.1	3,206	0.25%
2022/09/23	20	8.43	2	8.35	8.35	18	3,175	0.57%
2022/09/22	8.1	8.46	12	8.49	8.48	-3.9	3,142	-0.12%
2022/09/21	64	9.02	15	9.01	9.00	49	3,060	1.60%
2022/09/20	4	9.08	0	0.00	9.07	4	2,906	0.14%
2022/09/19	6	9.08	2	9.05	9.06	4	2,880	0.14%
2022/09/16	5	9.08	1	9.06	9.06	4	2,855	0.14%
2022/09/15	13	9.10	0	0.00	9.09	13	2,859	0.45%
2022/09/14	15	9.12	0	0.00	9.11	15	2,835	0.53%
2022/09/13	12	9.24	0	0.00	9.23	12	2,818	0.43%
2022/09/12	0	9.26	483	9.21	9.23	-483	2,881	-16.76%	大賣/鉅額交易
2022/09/07	3	9.10	0	0.00	9.08	3	2,921	0.10%
2022/09/06	35	9.19	0	0.00	9.13	35	2,917	1.20%
2022/09/05	2	9.24	2	9.23	9.20	0	2,948	0.00%
2022/09/02	22	9.27	50	9.27	9.20	-28	3,010	-0.93%
2022/09/01	11	9.33	5	9.35	9.35	6	2,994	0.20%
2022/08/31	0	0.00	1	9.36	9.37	-1	2,992	-0.03%
2022/08/30	4	9.36	0	0.00	9.34	4	2,985	0.13%
2022/08/29	6	9.29	0	0.00	9.29	6	2,980	0.20%
2022/08/26	0	9.41	11.1	9.42	9.45	-11.1	2,975	-0.37%
2022/08/25	13	9.35	0	0.00	9.33	13	2,958	0.44%
2022/08/24	48.1	9.43	5.1	9.42	9.35	43	2,974	1.45%
2022/08/23	0	9.26	0	0.00	9.24	0	2,891	0.00%
2022/08/22	3	9.28	6	9.30	9.27	-3	2,924	-0.10%
2022/08/18	0	0.00	11.2	9.29	9.29	-11.2	2,923	-0.38%
2022/08/17	45	9.20	28	9.17	9.19	17	2,880	0.59%
2022/08/16	11	9.12	0	0.00	9.13	11	2,865	0.38%
2022/08/15	5	9.18	22.1	9.14	9.15	-17.1	2,852	-0.60%
2022/08/12	50	9.12	28.1	9.08	9.12	21.9	2,824	0.78%
2022/08/11	28	9.03	7.2	9.02	9.03	20.8	2,815	0.74%
2022/08/10	0	0.00	7	8.92	8.92	-7	2,819	-0.25%
2022/08/09	1	8.86	0	0.00	8.91	1	2,826	0.04%
2022/08/08	8	8.85	0.1	8.88	8.92	7.9	2,858	0.28%
2022/08/05	1	8.88	3	8.89	8.90	-2	2,886	-0.07%
2022/08/04	3	8.75	5	8.81	8.76	-2	2,964	-0.07%
2022/08/03	0.2	8.82	0	0.00	8.82	0.2	2,989	0.01%
2022/08/02	5	8.93	1	8.96	8.92	4	3,001	0.13%
2022/08/01	0	0.00	0.4	9.00	9.03	-0.4	3,122	-0.01%
2022/07/29	1	8.83	0.1	8.86	8.83	0.9	3,103	0.03%
2022/07/28	9	8.77	0	0.00	8.77	9	3,124	0.29%
2022/07/27	0	0.00	6	8.76	8.77	-6	3,160	-0.19%
2022/07/25	3	8.65	0.9	8.75	8.74	2.1	3,241	0.07%
2022/07/21	1	8.73	0	0.00	8.73	1	3,375	0.03%
2022/07/20	1	8.66	0	0.00	8.66	1	3,439	0.03%
2022/07/19	5	8.79	0.1	8.78	8.72	4.9	3,533	0.14%
2022/07/18	2	8.69	0	0.00	8.67	2	3,579	0.06%
2022/07/15	10	8.73	0	0.00	8.69	10	3,630	0.28%
2022/07/14	1	8.61	0	0.00	8.67	1	3,710	0.03%
2022/07/13	10	8.59	10.1	8.60	8.58	-0.1	3,803	0.00%
2022/07/12	0	0.00	52	8.33	8.37	-52	4,031	-1.29%
2022/07/11	2	8.57	0	0.00	8.56	2	4,141	0.05%
2022/07/07	6	8.47	6	8.53	8.52	0	4,508	0.00%
2022/07/06	1	8.51	0	0.00	8.48	1	4,649	0.02%
2022/07/01	24	8.57	0	0.00	8.46	24	5,674	0.42%
2022/06/30	2	8.65	0	0.00	8.66	2	5,937	0.03%
2022/06/28	23	8.83	0	0.00	8.81	23	6,577	0.35%
2022/06/24	35	8.69	3	8.75	8.75	32	7,062	0.45%
2022/06/23	1	8.67	0	0.00	8.59	1	7,309	0.01%
2022/06/22	1	8.67	12	8.65	8.60	-11	7,522	-0.15%
2022/06/21	2	8.70	11	8.71	8.73	-9	7,737	-0.12%
2022/06/20	4.1	8.68	3	8.85	8.55	1.1	8,247	0.01%
2022/06/17	18	8.82	5	8.87	8.83	13	8,829	0.15%
2022/06/16	0	0.00	5	9.03	8.89	-5	9,012	-0.06%
2022/06/15	3	8.97	0	0.00	8.96	3	9,296	0.03%
2022/06/14	8	8.88	5	8.87	8.97	3	9,507	0.03%
2022/06/13	33	8.98	0	0.00	8.95	33	9,884	0.33%
2022/06/10	15	9.12	0	0.00	9.11	15	9,826	0.15%
2022/06/09	0	0.00	10	9.24	9.22	-10	9,892	-0.10%
2022/06/08	1	9.26	1	9.26	9.25	0	9,907	0.00%
2022/06/07	5.2	9.24	0	0.00	9.22	5.2	9,938	0.05%
2022/06/06	0	0.00	7	9.26	9.26	-7	9,943	-0.07%
2022/06/02	20	9.24	3	9.23	9.24	17	9,972	0.17%
2022/06/01	8	9.29	2	9.30	9.25	6	10,022	0.06%
2022/05/31	1	9.25	1	9.24	9.24	0	9,973	0.00%
2022/05/30	5	9.22	35	9.21	9.24	-30	9,942	-0.30%
2022/05/27	14.2	9.16	2	9.14	9.16	12.2	9,906	0.12%
2022/05/26	3	9.16	6	9.17	9.11	-3	9,917	-0.03%
2022/05/25	12	9.13	0	9.07	9.11	12	9,930	0.12%
2022/05/24	34	9.16	0	0.00	9.05	34	9,992	0.34%
2022/05/23	17.2	9.12	0	0.00	9.13	17.2	9,977	0.17%
2022/05/20	11	9.16	3	9.14	9.13	8	10,016	0.08%
2022/05/19	1	9.05	5	9.05	9.08	-4	10,052	-0.04%
2022/05/18	10	9.10	7	9.17	9.18	3	10,045	0.03%
2022/05/17	0.2	9.07	4	9.04	9.06	-3.8	10,030	-0.04%
2022/05/16	35	9.03	4	9.00	9.04	31	10,037	0.31%
2022/05/13	28	8.99	3	9.01	9.04	25	10,025	0.25%
2022/05/12	15.5	8.96	8	8.98	8.91	7.5	10,052	0.07%
2022/05/11	27.4	9.10	0	0.00	9.06	27.4	9,985	0.27%
2022/05/10	57.1	9.05	5	9.13	9.16	52.1	9,968	0.52%
2022/05/09	35.4	9.19	0	0.00	9.03	35.4	10,000	0.35%
2022/05/06	23	9.44	10	9.44	9.46	13	9,944	0.13%
2022/05/05	30	9.57	0	0.00	9.55	30	9,954	0.30%
2022/05/04	6.1	9.53	0	9.54	9.55	6.1	9,956	0.06%
2022/05/03	56.3	9.44	5	9.47	9.47	51.3	10,018	0.51%
2022/04/28	5.5	9.40	5	9.48	9.51	0.5	10,089	0.00%
2022/04/27	13.6	9.27	2	9.31	9.35	11.6	10,096	0.11%
2022/04/26	36.6	9.57	28	9.57	9.49	8.6	10,025	0.09%
2022/04/25	22.1	9.64	6	9.65	9.60	16.1	10,074	0.16%
2022/04/22	4.8	9.77	1	9.87	9.87	3.8	10,211	0.04%
2022/04/21	0	0.00	0.1	9.74	9.77	-0.1	10,310	0.00%
2022/04/20	12.3	9.61	0	0.00	9.62	12.3	10,489	0.12%
2022/04/19	10	9.61	5.2	9.68	9.73	4.8	10,533	0.05%
2022/04/18	188.2	9.73	9.5	9.67	9.59	178.7	10,461	1.71%	大買/鉅額交易
2022/04/15	41	9.98	21	9.98	9.94	20	10,222	0.20%
2022/04/14	6	10.15	30	10.20	10.05	-24	10,123	-0.24%
2022/04/13	13	10.00	0	0.00	10.00	13	9,836	0.13%
2022/04/12	57	10.00	3	10.05	10.05	54	9,793	0.55%
2022/04/11	44	10.13	2	10.18	10.10	42	9,679	0.43%
2022/04/08	14	10.16	32	10.24	10.35	-18	9,514	-0.19%
2022/04/07	50	10.08	69	10.06	9.96	-19	9,246	-0.21%
2022/04/06	62.1	10.50	76	10.47	10.50	-13.9	8,898	-0.16%
2022/04/01	21	10.35	111	10.27	10.35	-90	8,592	-1.05%	大賣/
2022/03/31	2	10.05	14	10.02	10.05	-12	8,145	-0.15%
2022/03/30	16	10.00	112	10.00	10.00	-96	7,978	-1.20%	大賣/
2022/03/29	15	10.06	24	10.15	9.92	-9	7,810	-0.12%
2022/03/28	2	10.04	48	9.97	10.10	-46	7,491	-0.61%
2022/03/25	33	9.97	27	9.98	9.95	6	7,206	0.08%
2022/03/24	2.9	9.91	73	9.94	9.92	-70.1	6,972	-1.01%
2022/03/23	80.1	9.96	46.1	9.95	9.84	34	6,748	0.50%
2022/03/22	28	9.81	64.5	9.73	9.93	-36.5	6,242	-0.58%
2022/03/21	6	9.39	10	9.40	9.45	-4	5,578	-0.07%
2022/03/18	34	9.32	7.1	9.34	9.43	26.9	5,365	0.50%
2022/03/17	19	9.22	10.1	9.24	9.21	8.9	5,096	0.17%
2022/03/16	16.3	9.20	86	9.19	9.16	-69.7	4,895	-1.42%
2022/03/14	0	0.00	54.1	9.01	9.04	-54.1	4,482	-1.21%
2022/03/11	0	0.00	5	8.83	8.88	-5	4,409	-0.11%
2022/03/09	3	8.70	3	8.69	8.72	0	4,375	0.00%
2022/03/08	14	8.67	5	8.65	8.62	9	4,394	0.20%
2022/03/07	14	8.75	8	8.72	8.74	6	4,350	0.14%
2022/03/04	0	0.00	51	8.92	8.92	-51	4,324	-1.18%
2022/03/03	0	0.00	7	9.02	8.94	-7	4,400	-0.16%
2022/03/02	2	8.94	2	8.92	8.94	0	4,497	0.00%
2022/03/01	1	8.97	0	0.00	8.95	1	4,520	0.02%
2022/02/25	11	8.79	10	8.78	8.82	1	4,520	0.02%
2022/02/24	31	8.85	21	8.86	8.82	10	4,541	0.22%
2022/02/23	10.2	8.97	0	0.00	8.96	10.2	4,488	0.23%
2022/02/22	18	8.95	18	8.98	8.97	0	4,553	0.00%
2022/02/21	2	9.11	1	9.04	9.06	1	4,643	0.02%
2022/02/18	1	9.00	2	9.02	9.00	-1	4,650	-0.02%
2022/02/17	14	9.00	0	0.00	9.01	14	4,684	0.30%
2022/02/16	8	9.05	8	9.05	9.05	0	4,789	0.00%
2022/02/15	4	9.02	0	0.00	8.97	4	4,826	0.08%
2022/02/14	2	9.02	0	0.00	9.02	2	4,875	0.04%
2022/02/10	0	0.00	1	9.12	9.12	-1	5,190	-0.02%
2022/02/09	1	9.09	19	9.15	9.14	-18	5,533	-0.33%
2022/02/08	2	9.06	21.2	9.05	9.09	-19.2	6,118	-0.31%
2022/02/07	0	0.00	36	8.90	8.97	-36	6,221	-0.58%
2022/01/26	23	8.78	24	8.79	8.77	-1	6,277	-0.02%
2022/01/25	43	8.76	0	0.00	8.80	43	6,280	0.68%
2022/01/24	13.2	8.80	0	0.00	8.88	13.2	6,249	0.21%
2022/01/21	15	9.12	20	9.03	8.96	-5	6,188	-0.08%
2022/01/20	8	9.07	17	9.13	9.14	-9	6,118	-0.15%
2022/01/19	6	9.09	40	9.07	9.07	-34	6,063	-0.56%
2022/01/18	3	9.10	51	9.10	9.05	-48	6,058	-0.79%
2022/01/17	26.1	9.18	3	9.33	9.14	23.1	5,960	0.39%
2022/01/14	9	9.15	17.1	9.17	9.19	-8.1	5,781	-0.14%
2022/01/13	69	9.16	40.2	9.14	9.18	28.8	5,749	0.50%
2022/01/12	3	9.07	27.3	9.00	9.05	-24.3	5,542	-0.44%
2022/01/11	3.3	8.92	20	8.92	8.92	-16.7	5,476	-0.30%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	10	8.93	2	8.95	8.93	8	5,480	0.15%
2022/01/05	1	8.97	10	9.01	8.99	-9	5,465	-0.16%
2022/01/04	4	8.96	6	8.95	8.95	-2	5,528	-0.04%
2022/01/03	1	8.97	2.7	8.99	8.97	-1.7	5,519	-0.03%
2021/12/30	3	9.07	10.7	9.12	9.06	-7.7	5,507	-0.14%
2021/12/29	120	9.05	37	9.03	9.07	83	5,467	1.52%	大買/
2021/12/28	7	8.95	37	8.94	8.93	-30	5,328	-0.56%
2021/12/27	19	8.93	0	0.00	8.92	19	5,360	0.35%
2021/12/23	1	8.82	1	8.84	8.85	0	5,377	0.00%
2021/12/22	1	8.86	5	8.84	8.83	-4	5,383	-0.07%
2021/12/21	6	8.83	0	0.00	8.85	6	5,379	0.11%
2021/12/17	0	0.00	270	8.87	8.87	-270	5,455	-4.95%	大賣/鉅額交易
2021/12/16	5	8.84	5	8.81	8.81	0	5,501	0.00%
2021/12/15	0.2	8.80	0	0.00	8.80	0.2	5,552	0.00%
2021/12/14	13	8.81	0	0.00	8.78	13	5,678	0.23%
2021/12/13	50	8.83	5	8.87	8.89	45	5,754	0.78%
2021/12/10	34	8.82	7	8.82	8.79	27	5,787	0.47%
2021/12/08	50	8.86	62	8.88	8.85	-12	6,237	-0.19%
2021/12/07	0	0.00	3.2	8.85	8.86	-3.2	6,252	-0.05%
2021/12/06	150	8.78	0	0.00	8.79	150	6,230	2.41%	大買/鉅額交易
2021/12/03	0	0.00	10	8.80	8.78	-10	6,265	-0.16%
2021/12/02	4.5	8.78	1	8.75	8.75	3.5	6,292	0.06%
2021/12/01	0	0.00	85	8.82	8.83	-85	6,299	-1.35%
2021/11/30	5	8.78	8	8.82	8.77	-3	6,364	-0.05%
2021/11/29	25	8.75	5	8.78	8.77	20	6,390	0.31%
2021/11/26	31	8.91	6	8.88	8.88	25	6,453	0.39%
2021/11/25	0	0.00	1	9.04	9.07	-1	6,471	-0.02%
2021/11/24	0	0.00	22.2	9.02	9.03	-22.2	6,625	-0.34%
2021/11/23	29	9.03	1.8	9.00	8.98	27.2	6,646	0.41%
2021/11/22	37	9.10	3	9.13	9.08	34	6,615	0.51%
2021/11/19	12	9.12	28	9.12	9.12	-16	6,676	-0.24%
2021/11/18	27	9.11	41.3	9.15	9.12	-14.3	6,635	-0.22%
2021/11/17	1	8.98	3	9.00	9.00	-2	6,526	-0.03%
2021/11/15	26.5	8.96	0	0.00	8.94	26.5	6,501	0.41%
2021/11/12	13	9.08	0	0.00	9.08	13	6,443	0.20%
2021/11/11	10	9.09	2	9.14	9.09	8	6,459	0.12%
2021/11/10	31	9.27	21	9.18	9.13	10	6,443	0.16%
2021/11/09	41	9.08	8	9.05	9.07	33	6,288	0.52%
2021/11/08	65	9.31	17	9.21	9.15	48	6,103	0.79%
2021/11/05	79	9.29	93	9.24	9.39	-14	5,776	-0.24%
2021/11/04	15	8.99	10	9.05	9.01	5	5,229	0.10%
2021/11/03	0	0.00	2	8.83	8.91	-2	5,085	-0.04%
2021/11/02	1	8.86	56	8.85	8.80	-55	5,014	-1.10%
2021/11/01	10	8.88	37	8.88	8.88	-27	5,087	-0.53%
2021/10/29	1	8.77	6	8.78	8.78	-5	5,051	-0.10%
2021/10/28	0	0.00	2	8.81	8.83	-2	5,142	-0.04%
2021/10/27	0	0.00	45	8.79	8.77	-45	5,165	-0.87%
2021/10/26	2	8.76	8	8.75	8.76	-6	5,186	-0.12%
2021/10/25	5	8.72	2	8.74	8.76	3	5,189	0.06%
2021/10/22	105	8.95	16.3	8.95	8.83	88.7	5,213	1.70%	大買/
2021/10/21	0.5	8.88	8	8.84	9.04	-7.5	5,193	-0.14%
2021/10/20	32	8.71	0	0.00	8.69	32	5,137	0.62%
2021/10/19	2.2	8.72	6	8.72	8.71	-3.8	5,285	-0.07%
2021/10/18	0	0.00	12	8.62	8.60	-12	5,326	-0.23%
2021/10/15	5	8.59	0	0.00	8.58	5	5,459	0.09%
2021/10/14	10	8.54	0	0.00	8.58	10	5,507	0.18%
2021/10/13	5	8.57	5	8.61	8.55	0	5,578	0.00%
2021/10/12	1	8.57	5.1	8.62	8.57	-4.1	5,670	-0.07%
2021/10/08	1.1	8.52	1	8.59	8.48	0.1	5,674	0.00%
2021/10/07	0	0.00	4	8.43	8.45	-4	5,766	-0.07%
2021/10/06	9	8.30	0	0.00	8.25	9	5,905	0.15%
2021/10/05	3	8.36	2	8.38	8.40	1	5,964	0.02%
2021/10/04	12	8.53	2	8.37	8.37	10	6,067	0.16%
2021/10/01	13.2	8.61	11	8.54	8.53	2.2	6,069	0.04%
2021/09/30	4	8.70	0	0.00	8.69	4	6,143	0.07%
2021/09/29	8	8.62	0	0.00	8.63	8	6,200	0.13%
2021/09/27	3	8.65	0	0.00	8.70	3	6,439	0.05%
2021/09/24	0	0.00	1	8.59	8.59	-1	6,635	-0.02%
2021/09/23	4	8.59	0	0.00	8.58	4	6,714	0.06%
2021/09/22	3	8.64	10	8.64	8.64	-7	6,740	-0.10%
2021/09/17	2	9.06	5	9.10	9.08	-3	6,739	-0.04%
2021/09/16	3	9.04	7	9.09	9.03	-4	6,737	-0.06%
2021/09/15	3	9.12	17	9.11	9.08	-14	6,821	-0.21%
2021/09/14	27	9.17	21	9.07	9.08	6	6,816	0.09%
2021/09/13	12.5	9.10	78	9.06	9.11	-65.5	6,740	-0.97%
2021/09/10	7.5	8.97	1	9.02	8.96	6.5	6,525	0.10%
2021/09/09	3	8.88	0	0.00	8.84	3	6,543	0.05%
2021/09/08	5	8.88	4	8.86	8.83	1	6,607	0.02%
2021/09/06	5	8.84	1	8.83	8.83	4	6,657	0.06%
2021/09/03	0	0.00	10	8.92	8.91	-10	6,667	-0.15%
2021/09/02	38	8.87	9	8.82	8.82	29	6,701	0.43%
2021/08/31	0	8.94	5	8.94	8.98	-5	6,581	-0.08%
2021/08/30	3	8.92	2	8.86	8.92	1	6,577	0.02%
2021/08/27	5	8.66	5	8.74	8.74	0	6,514	0.00%
2021/08/26	0	0.00	1	8.66	8.66	-1	6,702	-0.01%
2021/08/25	0	0.00	11	8.64	8.66	-11	6,919	-0.16%
2021/08/24	0	0.00	18	8.47	8.49	-18	6,896	-0.26%
2021/08/23	10	8.37	0	0.00	8.45	10	7,014	0.14%
2021/08/20	58	8.36	73	8.30	8.24	-15	7,203	-0.21%
2021/08/19	4	8.36	0	0.00	8.32	4	7,253	0.06%
2021/08/18	1	8.31	23	8.34	8.51	-22	7,494	-0.29%
2021/08/17	3	8.54	0	0.00	8.46	3	7,572	0.04%
2021/08/16	10	8.71	0	0.00	8.63	10	7,608	0.13%
2021/08/13	0	0.00	11	8.83	8.80	-11	7,637	-0.14%
2021/08/12	0	0.00	11	8.86	8.84	-11	7,753	-0.14%
2021/08/11	20	8.86	20	8.85	8.83	0	7,953	0.00%
2021/08/10	21	8.94	15	8.95	8.90	6	8,251	0.07%
2021/08/09	0	0.00	2	8.92	8.91	-2	8,716	-0.02%
2021/08/06	4	8.89	2	8.88	8.88	2	8,959	0.02%
2021/08/05	2	8.89	2	8.93	8.89	0	9,344	0.00%
2021/08/04	4	8.89	6	8.89	8.88	-2	10,142	-0.02%
2021/08/03	2	8.85	13	8.90	8.88	-11	10,686	-0.10%
2021/08/02	0	0.00	18	8.76	8.78	-18	10,861	-0.17%
2021/07/30	7	8.74	2	8.73	8.71	5	11,124	0.04%
2021/07/29	2.3	8.76	0	0.00	8.78	2.3	11,475	0.02%
2021/07/28	1	8.74	0	0.00	8.74	1	11,760	0.01%
2021/07/27	1	8.88	18	8.89	8.86	-17	12,590	-0.14%
2021/07/26	1	8.90	1	8.94	8.89	0	13,105	0.00%
2021/07/23	1	8.88	32.2	8.86	8.90	-31.2	14,266	-0.22%
2021/07/22	5	8.63	39	8.71	8.63	-34	14,785	-0.23%
2021/07/21	47	8.68	5	8.67	8.65	42	15,431	0.27%
2021/07/20	6	8.82	10	8.83	8.80	-4	16,210	-0.02%
2021/07/19	1	8.91	2.1	8.89	8.91	-1.1	18,742	-0.01%
2021/07/16	0	0.00	1	8.90	8.90	-1	21,815	0.00%
2021/07/15	2	8.82	0	0.00	8.86	2	22,189	0.01%
2021/07/14	8	8.80	1	8.79	8.75	7	23,180	0.03%
2021/07/13	27	8.88	4	8.90	8.85	23	23,790	0.10%
2021/07/12	23	8.97	170	8.99	8.96	-147	23,872	-0.62%	大賣/鉅額交易
2021/07/09	31	9.01	239	9.04	8.97	-208	24,263	-0.86%	大賣/鉅額交易
2021/07/08	0	0.00	1	9.05	9.05	-1	24,433	0.00%
2021/07/07	0	0.00	13	9.11	9.04	-13	24,871	-0.05%
2021/07/06	21	9.04	47	9.06	9.06	-26	25,186	-0.10%
2021/07/05	51	9.02	0	0.00	9.04	51	25,312	0.20%
2021/07/02	47	9.03	15	9.13	9.01	32	25,414	0.13%
2021/07/01	21	9.07	388	9.03	9.00	-367	25,368	-1.45%	大賣/鉅額交易
2021/06/30	77	8.99	6	8.96	8.94	71	25,199	0.28%
2021/06/29	18	8.94	0	0.00	8.90	18	25,170	0.07%
2021/06/28	5	9.00	3	9.01	8.99	2	25,123	0.01%
2021/06/25	106	9.15	3	9.12	9.03	103	25,133	0.41%	大買/鉅額交易
2021/06/24	210	9.15	51	9.15	9.14	159	25,110	0.63%	大買/鉅額交易
2021/06/23	422	9.01	56	9.03	9.00	366	25,005	1.46%	大買/鉅額交易
2021/06/22	0	0.00	60	8.99	8.97	-60	25,009	-0.24%
2021/06/21	105	8.88	21	8.95	8.89	84	25,125	0.33%	大買/
2021/06/18	30	9.04	87.1	9.03	9.02	-57.1	25,169	-0.23%
2021/06/17	43	9.09	85.3	9.18	9.09	-42.3	25,285	-0.17%
2021/06/16	73	9.12	3.1	9.10	9.06	69.9	25,458	0.27%
2021/06/15	12	9.03	2	9.05	9.07	10	25,985	0.04%
2021/06/11	1	9.00	2	9.06	9.00	-1	25,989	0.00%
2021/06/10	30.1	9.00	1	9.01	8.98	29.1	26,001	0.11%
2021/06/09	0	0.00	8	9.05	9.02	-8	25,990	-0.03%
2021/06/08	1	9.07	7	9.10	9.07	-6	25,997	-0.02%
2021/06/07	17.1	9.11	10	9.20	9.06	7.1	26,055	0.03%
2021/06/04	52	9.25	63	9.22	9.20	-11	25,989	-0.04%
2021/06/03	73	9.37	10.1	9.36	9.36	62.9	25,963	0.24%
2021/06/02	27	9.17	112.1	9.20	9.18	-85.1	25,793	-0.33%	大賣/
2021/06/01	14	9.03	5	9.02	9.04	9	25,615	0.04%
2021/05/31	28	9.04	48	9.07	9.00	-20	25,654	-0.08%
2021/05/28	58	9.03	224	9.00	9.01	-166	25,598	-0.65%	大賣/鉅額交易
2021/05/27	80.1	8.92	67	8.94	8.91	13.1	25,503	0.05%
2021/05/26	238	8.92	16	8.93	8.93	222	25,520	0.87%	大買/鉅額交易
2021/05/25	56	9.03	14	9.03	8.93	42	25,292	0.17%
2021/05/24	59.3	8.87	82.3	9.00	8.96	-23	25,310	-0.09%
2021/05/21	29	8.87	51	8.92	8.92	-22	25,371	-0.09%
2021/05/20	70	8.87	112	8.89	8.77	-42	25,376	-0.17%	大賣/
2021/05/19	106	8.79	110	8.91	8.88	-4	25,292	-0.02%	大買/大賣/
2021/05/18	202.2	8.42	151	8.52	8.77	51.2	25,200	0.20%	大買/大賣/
2021/05/17	227.2	8.40	244	8.42	8.04	-16.8	25,059	-0.07%	大買/大賣/
2021/05/14	57.1	9.02	35	8.93	8.92	22.1	24,531	0.09%
2021/05/13	107.1	8.98	161	9.04	8.95	-53.9	24,282	-0.22%	大買/大賣/
2021/05/12	232.1	9.35	64	9.39	9.15	168.1	23,904	0.70%	大買/鉅額交易
2021/05/11	96	10.07	35	10.20	10.05	61	23,032	0.26%
2021/05/10	61	10.36	45.2	10.43	10.45	15.8	22,545	0.07%
2021/05/07	49	10.22	212	10.25	10.25	-163	22,474	-0.73%	大賣/鉅額交易
2021/05/06	45.2	10.27	82	10.28	10.20	-36.8	22,267	-0.17%
2021/05/05	14	10.21	22	10.33	10.15	-8	21,959	-0.04%
2021/05/04	119	10.03	46	10.04	9.98	73	21,897	0.33%	大買/
2021/05/03	50	10.54	94	10.60	10.40	-44	21,130	-0.21%
2021/04/29	153	10.83	165	10.81	10.80	-12	20,756	-0.06%	大買/大賣/
2021/04/28	90	10.38	201	10.43	10.55	-111	19,900	-0.56%	大賣/鉅額交易
2021/04/27	141	10.53	107	10.55	10.45	34	19,460	0.17%	大買/大賣/
2021/04/26	307	10.67	752.5	10.68	10.65	-445.5	19,166	-2.32%	大買/大賣/鉅額交易
2021/04/23	992	11.45	391	11.42	11.05	601	18,381	3.27%	大買/大賣/鉅額交易
2021/04/22	536	10.83	480.6	10.92	11.10	55.4	16,093	0.34%	大買/大賣/
2021/04/21	94.2	10.03	51	10.08	10.10	43.2	13,194	0.33%
2021/04/20	129.2	10.03	188.3	10.05	10.10	-59.1	12,851	-0.46%	大買/大賣/
2021/04/19	69	9.87	44.5	9.82	9.90	24.5	12,155	0.20%
2021/04/16	25	9.50	75	9.47	9.51	-50	11,828	-0.42%
2021/04/15	44.5	9.50	55	9.49	9.51	-10.5	11,929	-0.09%
2021/04/14	30.2	9.11	35	9.20	9.28	-4.8	11,754	-0.04%
2021/04/13	69.1	9.40	46	9.45	9.18	23.1	12,099	0.19%
2021/04/12	52	9.27	57	9.23	9.32	-5	11,918	-0.04%
2021/04/09	21	9.07	28	9.11	9.10	-7	12,116	-0.06%
2021/04/08	24	9.07	70	9.02	9.05	-46	12,404	-0.37%
2021/04/07	224	9.03	9	8.94	9.00	215	13,048	1.65%	大買/鉅額交易
2021/04/06	17	8.89	22	8.88	8.90	-5	13,894	-0.04%
2021/04/01	8	8.88	0	0.00	8.89	8	14,778	0.05%
2021/03/31	5	8.92	220	8.91	8.94	-215	15,087	-1.43%	大賣/鉅額交易
2021/03/30	93	8.98	16	8.97	8.96	77	15,499	0.50%
2021/03/29	7.1	8.91	20	8.93	8.93	-12.9	15,755	-0.08%
2021/03/26	3	8.79	3	8.80	8.83	0	16,693	0.00%
2021/03/25	6	8.72	1	8.71	8.70	5	16,838	0.03%
2021/03/24	46	8.72	201	8.73	8.71	-155	16,979	-0.91%	大賣/鉅額交易
2021/03/23	8	8.84	31	8.96	8.82	-23	16,972	-0.14%
2021/03/22	26	8.92	26	8.87	8.91	0	17,138	0.00%
2021/03/19	37	9.01	2	9.06	9.01	35	17,440	0.20%
2021/03/18	63	9.14	241	9.11	9.16	-178	18,251	-0.98%	大賣/鉅額交易
2021/03/17	10	8.99	170	8.97	8.96	-160	17,861	-0.90%	大賣/鉅額交易
2021/03/16	10	8.99	24	8.98	9.00	-14	18,116	-0.08%
2021/03/15	4	8.97	4	9.01	8.96	0	18,643	0.00%
2021/03/12	4	9.00	19	9.02	9.00	-15	19,372	-0.08%
2021/03/11	3	9.09	29	9.06	9.06	-26	19,676	-0.13%
2021/03/10	1	9.00	12	9.04	9.00	-11	20,282	-0.05%
2021/03/09	1	8.90	13	8.98	8.96	-12	21,948	-0.05%
2021/03/08	25	8.95	6	8.93	8.92	19	23,443	0.08%
2021/03/05	34.1	8.97	0	0.00	8.95	34.1	26,014	0.13%
2021/03/04	5	9.03	5	9.04	9.01	0	27,208	0.00%
2021/03/03	10	9.00	6	9.04	9.04	4	27,421	0.01%
2021/03/02	20	9.10	11	9.11	8.96	9	27,600	0.03%
2021/02/25	4.1	9.03	1	9.03	9.03	3.1	27,640	0.01%
2021/02/24	136.2	9.05	3	8.96	8.96	133.2	27,639	0.48%	大買/鉅額交易
2021/02/23	6	9.11	6	9.12	9.13	0	27,486	0.00%
2021/02/22	4	9.00	9	9.04	9.01	-5	27,364	-0.02%
2021/02/18	67.2	8.94	473	8.96	9.01	-405.8	27,282	-1.49%	大賣/鉅額交易
2021/02/17	103	8.92	3	8.91	8.91	100	27,204	0.37%	大買/
2021/02/05	34	8.64	0	0.00	8.57	34	27,010	0.13%
2021/02/04	80.3	8.65	11	8.59	8.63	69.3	27,083	0.26%
2021/02/03	73	8.57	0	0.00	8.59	73	27,159	0.27%
2021/02/02	150	8.56	3	8.57	8.57	147	27,246	0.54%	大買/鉅額交易
2021/02/01	5	8.34	21	8.36	8.47	-16	27,357	-0.06%
2021/01/29	18	8.42	2	8.36	8.34	16	27,278	0.06%
2021/01/28	15	8.66	17	8.65	8.64	-2	27,095	-0.01%
2021/01/27	66	8.82	6	8.82	8.80	60	27,005	0.22%
2021/01/26	60	8.82	3	8.75	8.80	57	26,952	0.21%
2021/01/25	21	8.97	44	8.97	8.99	-23	26,723	-0.09%
2021/01/22	48	8.91	2.1	8.92	8.94	46	26,656	0.17%
2021/01/21	36	9.04	47	9.20	9.04	-11	26,503	-0.04%
2021/01/20	95	8.99	32	8.96	8.97	63	26,179	0.24%
2021/01/19	179	9.29	18	9.21	9.20	161	25,958	0.62%	大買/鉅額交易
2021/01/18	27	9.00	6	9.00	8.98	21	25,545	0.08%
2021/01/15	20.1	9.08	15	9.12	9.08	5.1	25,420	0.02%
2021/01/14	2	9.14	6	9.14	9.14	-4	25,126	-0.02%
2021/01/13	26	9.31	10	9.34	9.29	16	24,880	0.06%
2021/01/12	28	9.32	208	9.28	9.25	-180	24,771	-0.73%	大賣/鉅額交易
2021/01/11	20.1	9.62	457	9.53	9.51	-436.9	24,398	-1.79%	大賣/鉅額交易
2021/01/08	48	9.76	21	9.81	9.78	27	24,098	0.11%
2021/01/07	25.1	9.97	26	10.01	9.94	-0.9	23,797	0.00%
2021/01/06	129.4	9.94	519.6	9.75	9.79	-390.2	23,490	-1.66%	大買/大賣/鉅額交易
2021/01/05	23.5	10.04	26	10.06	10.05	-2.5	22,877	-0.01%
2021/01/04	66	10.22	30.9	10.26	10.25	35.1	22,612	0.16%
2020/12/31	54	9.99	139	10.00	10.00	-85	22,054	-0.39%	大賣/
2020/12/30	353.1	10.21	394.4	10.20	10.00	-41.3	21,622	-0.19%	大買/大賣/
2020/12/29	844.3	10.35	365.1	10.33	10.35	479.2	20,837	2.30%	大買/大賣/鉅額交易
2020/12/28	101	9.96	88	9.96	10.10	13	19,890	0.07%	大買/
2020/12/25	30.9	9.73	37	9.80	9.70	-6.1	18,950	-0.03%
2020/12/24	42	9.65	116	9.63	9.60	-74	18,625	-0.40%	大賣/
2020/12/23	23.1	9.52	49	9.46	9.48	-25.9	18,262	-0.14%
2020/12/22	137.1	9.63	237	9.55	9.39	-99.9	18,028	-0.55%	大買/大賣/
2020/12/21	38	9.32	95	9.32	9.31	-57	17,152	-0.33%
2020/12/18	17	9.32	67	9.29	9.29	-50	17,057	-0.29%
2020/12/17	6	9.25	11	9.23	9.23	-5	17,001	-0.03%
2020/12/16	12	9.31	51	9.33	9.27	-39	16,876	-0.23%
2020/12/15	88	9.31	95	9.31	9.21	-7	16,610	-0.04%
2020/12/14	153	9.33	244.5	9.28	9.46	-91.5	16,176	-0.57%	大買/大賣/
2020/12/11	93	8.85	25.5	8.77	8.81	67.5	15,284	0.44%
2020/12/10	34	8.96	61.5	9.01	8.90	-27.5	15,159	-0.18%
2020/12/09	162	9.00	48	8.98	8.92	114	14,908	0.76%	大買/鉅額交易
2020/12/08	147	8.80	48.5	8.72	8.70	98.5	14,513	0.68%	大買/
2020/12/07	30	9.14	55	9.14	9.12	-25	13,856	-0.18%
2020/12/04	129	9.24	118	9.15	9.28	11	13,621	0.08%	大買/大賣/
2020/12/03	383	9.71	367	9.38	9.28	16	13,063	0.12%	大買/大賣/
2020/12/02	738	9.65	790	9.58	9.65	-52	11,706	-0.44%	大買/大賣/
2020/12/01	500	9.25	398	9.20	9.10	102	10,290	0.99%	大買/大賣/鉅額交易
2020/11/30	166	8.75	150.1	8.79	8.99	15.9	7,751	0.20%	大買/大賣/
2020/11/27	38	8.12	22	8.09	8.18	16	6,575	0.24%
2020/11/26	19	8.03	32	7.99	8.04	-13	6,331	-0.21%
2020/11/25	8	7.88	34	7.82	7.88	-26	6,286	-0.41%
2020/11/24	4	7.78	4	7.76	7.76	0	6,251	0.00%
2020/11/20	3	7.65	0	0.00	7.68	3	6,314	0.05%
2020/11/19	10	7.68	0	0.00	7.68	10	6,397	0.16%
2020/11/17	0	0.00	1	7.58	7.59	-1	6,565	-0.02%
2020/11/13	1	7.60	0	0.00	7.60	1	6,831	0.01%
2020/11/12	0	0.00	11	7.76	7.61	-11	7,017	-0.16%
2020/11/11	0	0.00	23	7.73	7.74	-23	7,425	-0.31%
2020/11/10	0	0.00	6	7.68	7.63	-6	7,482	-0.08%
2020/11/09	0	0.00	3.1	7.58	7.64	-3.1	7,573	-0.04%
2020/11/06	0.1	7.35	0	0.00	7.44	0.1	7,658	0.00%
2020/11/02	1	7.32	0	0.00	7.34	1	8,148	0.01%
2020/10/30	6	7.37	0	0.00	7.33	6	8,185	0.07%
2020/10/29	17	7.35	0	0.00	7.40	17	8,239	0.21%
2020/10/28	8.2	7.53	0	0.00	7.48	8.2	8,244	0.10%
2020/10/27	2	7.54	2	7.56	7.56	0	8,195	0.00%
2020/10/26	4	7.55	0	0.00	7.56	4	8,174	0.05%
2020/10/23	1	7.47	11	7.50	7.51	-10	8,196	-0.12%
2020/10/21	0	0.00	10	7.48	7.50	-10	8,350	-0.12%
2020/10/20	6	7.46	0	0.00	7.44	6	8,500	0.07%
2020/10/19	8	7.48	4	7.49	7.52	4	8,745	0.05%
2020/10/16	2	7.47	5	7.47	7.44	-3	8,838	-0.03%
2020/10/15	1	7.55	0	0.00	7.55	1	8,802	0.01%
2020/10/14	0	0.00	7	7.58	7.56	-7	8,831	-0.08%
2020/10/13	3	7.55	2	7.55	7.55	1	9,202	0.01%
2020/10/12	2	7.61	0	0.00	7.63	2	9,177	0.02%
2020/10/08	11	7.68	203	7.66	7.64	-192	9,236	-2.08%	大賣/鉅額交易
2020/10/07	13	7.64	9	7.66	7.63	4	9,282	0.04%
2020/10/06	101	7.55	0	0.00	7.58	101	9,364	1.08%	大買/鉅額交易
2020/10/05	106	7.53	0	0.00	7.52	106	9,497	1.12%	大買/鉅額交易
2020/09/30	1	7.55	0	0.00	7.54	1	9,557	0.01%
2020/09/29	8	7.61	1	7.67	7.55	7	9,636	0.07%
2020/09/25	3	7.52	0	0.00	7.46	3	9,578	0.03%
2020/09/24	5	7.59	22	7.57	7.51	-17	9,479	-0.18%
2020/09/23	11	7.89	0	0.00	7.79	11	9,314	0.12%
2020/09/22	134	8.11	770	8.11	8.09	-636	9,202	-6.91%	大買/大賣/鉅額交易
2020/09/21	10.1	8.25	5	8.27	8.25	5.1	9,054	0.06%
2020/09/18	1	8.25	1.1	8.25	8.24	-0.1	9,018	0.00%
2020/09/17	0	0.00	25	8.25	8.26	-25	8,992	-0.28%
2020/09/16	13	8.23	32	8.31	8.20	-19	8,960	-0.21%
2020/09/15	5	8.33	12	8.36	8.31	-7	8,881	-0.08%
2020/09/14	5	8.33	1	8.34	8.34	4	8,859	0.05%
2020/09/11	32	8.37	17	8.44	8.34	15	8,839	0.17%
2020/09/10	13	8.42	36	8.41	8.39	-23	8,717	-0.26%
2020/09/09	20	8.33	2	8.33	8.32	18	8,627	0.21%
2020/09/08	27	8.33	13	8.33	8.29	14	8,513	0.16%
2020/09/07	44	8.35	29	8.27	8.30	15	8,457	0.18%
2020/09/04	9	8.17	0	0.00	8.16	9	8,184	0.11%
2020/09/03	9	8.12	0	0.00	8.12	9	8,110	0.11%
2020/09/02	0	0.00	2	8.15	8.08	-2	8,035	-0.02%
2020/09/01	8	8.15	0	0.00	8.16	8	8,047	0.10%
2020/08/31	27	8.18	15	8.22	8.17	12	8,022	0.15%
2020/08/28	5	8.13	31	8.12	8.12	-26	7,868	-0.33%
2020/08/27	0	0.00	121	8.04	8.10	-121	7,843	-1.54%	大賣/鉅額交易
2020/08/26	15	8.04	0	0.00	8.00	15	7,693	0.19%
2020/08/25	90	8.08	63	8.02	8.01	27	7,963	0.34%
2020/08/24	112	7.94	0	0.00	7.97	112	7,889	1.42%	大買/鉅額交易
2020/08/21	0	0.00	2	8.02	7.95	-2	7,870	-0.03%
2020/08/20	4	7.76	36	7.83	7.77	-32	7,681	-0.42%
2020/08/19	4	8.13	35	8.14	8.10	-31	7,487	-0.41%
2020/08/18	25	8.10	5	8.13	8.11	20	7,395	0.27%
2020/08/17	56.1	8.08	31	8.17	8.15	25.1	7,234	0.35%
2020/08/14	0	0.00	2	7.68	7.84	-2	6,715	-0.03%
2020/08/13	15	7.87	494	7.84	7.77	-479	6,556	-7.31%	大賣/鉅額交易
2020/08/12	155	8.09	5	8.01	8.01	150	6,386	2.35%	大買/鉅額交易
2020/08/11	25	8.02	172	7.92	8.00	-147	6,152	-2.39%	大賣/鉅額交易
2020/08/10	33	7.92	26	7.92	7.99	7	6,005	0.12%
2020/08/07	150	7.75	15	7.82	7.75	135	5,832	2.31%	大買/鉅額交易
2020/08/06	0	0.00	10	7.73	7.71	-10	5,736	-0.17%
2020/08/05	84	7.75	4	7.71	7.70	80	5,722	1.40%
2020/08/04	409	7.65	1	7.64	7.69	408	5,730	7.12%	大買/鉅額交易
2020/08/03	125	7.52	10	7.53	7.53	115	5,657	2.03%	大買/鉅額交易
2020/07/31	65	7.44	0	0.00	7.47	65	5,632	1.15%
2020/07/30	38	7.44	8	7.46	7.45	30	5,661	0.53%
2020/07/29	61	7.44	0	0.00	7.46	61	5,665	1.08%
2020/07/28	2	7.33	1	7.32	7.26	1	5,673	0.02%
2020/07/27	26	7.54	3	7.62	7.36	23	5,707	0.40%
2020/07/24	62	7.72	8	7.63	7.57	54	5,689	0.95%
2020/07/23	95	7.67	79	7.69	7.73	16	5,572	0.29%
2020/07/22	53	7.57	18	7.53	7.52	35	5,354	0.65%
2020/07/21	25	7.45	56	7.41	7.44	-31	5,245	-0.59%
2020/07/20	116	7.42	0	0.00	7.41	116	5,264	2.20%	大買/鉅額交易
2020/07/17	30	7.42	22	7.57	7.39	8	5,250	0.15%
2020/07/16	5	7.23	0	0.00	7.25	5	4,937	0.10%
2020/07/15	29	7.20	0	0.00	7.18	29	4,939	0.59%
2020/07/14	0	0.00	1	7.32	7.28	-1	4,911	-0.02%
2020/07/13	60	7.39	1	7.50	7.39	59	4,844	1.22%
2020/07/10	11	7.28	0	0.00	7.23	11	4,793	0.23%
2020/07/09	57	7.27	0	0.00	7.27	57	4,711	1.21%
2020/07/08	0	0.00	10	7.25	7.26	-10	4,709	-0.21%
2020/07/06	123	7.16	0	0.00	7.17	123	4,927	2.50%	大買/鉅額交易
2020/07/03	0	7.07	0	0.00	7.07	0	4,996	0.00%
2020/06/30	0	0.00	2	7.07	7.10	-2	5,143	-0.04%
2020/06/29	2	7.00	0	0.00	7.00	2	5,223	0.04%
2020/06/23	0	0.00	6	7.11	7.11	-6	5,303	-0.11%
2020/06/19	80	7.19	5	7.13	7.19	75	5,526	1.36%
2020/06/17	0	0.00	4	7.08	7.08	-4	5,608	-0.07%
2020/06/16	200	6.97	0	0.00	7.02	200	5,670	3.53%	大買/鉅額交易
2020/06/15	10	6.86	0	0.00	6.85	10	5,817	0.17%
2020/06/12	11	6.87	0	0.00	6.87	11	5,879	0.19%
2020/06/11	1	6.98	0	0.00	6.96	1	5,947	0.02%
2020/06/10	6	7.20	0	0.00	7.14	6	6,000	0.10%
2020/06/09	1	7.10	0	0.00	7.08	1	6,217	0.02%
2020/06/08	11	7.14	2	7.14	7.12	9	6,344	0.14%
2020/06/05	0	0.00	2	7.07	7.05	-2	6,283	-0.03%
2020/06/03	2	6.98	2	6.96	6.97	0	6,333	0.00%
2020/06/01	4	6.91	4	6.88	6.83	0	6,223	0.00%
2020/05/29	2	6.78	2	6.80	6.76	0	5,908	0.00%
2020/05/28	0	0.00	4	6.76	6.74	-4	5,929	-0.07%
2020/05/26	3	6.76	0	0.00	6.76	3	5,980	0.05%
2020/05/25	2	6.72	0	0.00	6.75	2	5,958	0.03%
2020/05/22	4	6.76	1	6.77	6.73	3	6,036	0.05%
2020/05/19	201	6.90	0	0.00	6.94	201	5,998	3.35%	大買/鉅額交易
2020/05/15	6	6.76	0	0.00	6.74	6	5,955	0.10%
2020/05/14	2	6.80	5	6.78	6.78	-3	5,935	-0.05%
2020/05/13	8	6.86	2	6.86	6.87	6	5,914	0.10%
2020/05/11	1	7.00	2	7.01	6.98	-1	5,906	-0.02%
2020/05/08	5	6.94	2	6.95	6.93	3	5,884	0.05%
2020/05/07	2	6.80	0	0.00	6.90	2	5,877	0.03%
2020/05/06	18	6.84	4	6.84	6.83	14	5,876	0.24%
2020/05/05	7	6.96	5	6.92	6.91	2	5,872	0.03%
2020/05/04	17	6.97	0	0.00	6.90	17	5,870	0.29%
2020/04/30	2	7.15	1	7.13	7.12	1	5,819	0.02%
2020/04/29	1	6.96	0	0.00	6.98	1	5,752	0.02%
2020/04/28	23	6.88	9	6.90	6.90	14	5,713	0.25%
2020/04/27	0	0.00	1	6.84	6.83	-1	5,776	-0.02%
2020/04/24	5	6.72	5	6.69	6.70	0	5,713	0.00%
2020/04/23	5	6.63	5.1	6.76	6.71	-0.1	5,712	0.00%
2020/04/22	3	6.41	0	0.00	6.58	3	5,635	0.05%
2020/04/21	45	6.51	0	0.00	6.42	45	5,594	0.80%
2020/04/20	21	6.79	0	0.00	6.77	21	5,570	0.38%
2020/04/17	1	6.80	17	6.82	6.79	-16	5,616	-0.28%
2020/04/16	0	6.88	0	0.00	6.88	0	5,638	0.00%
2020/04/15	17	6.93	8	6.89	6.84	9	5,639	0.16%
2020/04/14	0	0.00	5	6.74	6.83	-5	5,629	-0.09%
2020/04/13	5	6.81	1	6.77	6.75	4	5,567	0.07%
2020/04/10	14	6.51	30	6.63	6.70	-16	5,539	-0.29%
2020/04/09	16	6.40	2	6.31	6.38	14	5,416	0.26%
2020/04/08	11	6.11	0	0.00	6.15	11	5,245	0.21%
2020/04/07	0	0.00	10	5.97	6.01	-10	5,144	-0.19%
2020/04/06	6	5.96	17	5.92	5.96	-11	5,128	-0.21%
2020/04/01	0	0.00	1	5.90	5.89	-1	5,113	-0.02%
2020/03/31	10	5.86	0	0.00	5.85	10	5,206	0.19%
2020/03/27	0	0.00	50	5.65	5.67	-50	5,126	-0.98%
2020/03/26	51	5.69	1	5.70	5.68	50	5,054	0.99%
2020/03/25	15	5.52	5	5.58	5.56	10	5,031	0.20%
2020/03/24	1	5.38	5	5.41	5.32	-4	4,822	-0.08%
2020/03/23	15	5.09	0	0.00	5.33	15	4,739	0.32%
2020/03/20	5	5.24	13	5.22	5.28	-8	4,751	-0.17%
2020/03/19	29	5.16	54	5.11	5.00	-25	4,683	-0.53%
2020/03/18	0	0.00	0.5	5.55	5.55	-0.5	4,495	-0.01%
2020/03/17	20	5.53	1	5.55	5.65	19	4,436	0.43%
2020/03/16	11	5.93	6	6.07	5.74	5	4,318	0.12%
2020/03/13	27	5.89	199	5.91	6.04	-172	4,255	-4.04%	大賣/鉅額交易
2020/03/12	33	6.59	2	6.60	6.47	31	3,951	0.78%
2020/03/11	7	6.95	0	0.00	6.95	7	3,824	0.18%
2020/03/10	0	0.00	61	6.88	6.98	-61	3,811	-1.60%
2020/03/09	23	7.08	26	7.05	7.00	-3	3,823	-0.08%
2020/03/04	3	7.20	1	7.21	7.21	2	3,788	0.05%
2020/03/03	11	7.25	1	7.24	7.24	10	3,782	0.26%
2020/03/02	0	0.00	35	7.10	7.13	-35	3,735	-0.94%
2020/02/27	20	7.07	20	7.11	7.09	0	3,693	0.00%
2020/02/12	0	0.00	3	7.29	7.33	-3	4,221	-0.07%
2020/02/06	0	0.00	5	7.36	7.37	-5	4,348	-0.11%
2020/02/04	0	0.00	20	7.24	7.25	-20	4,452	-0.45%
2020/02/03	4	7.17	0	0.00	7.18	4	4,517	0.09%
2020/01/31	1	7.32	5	7.27	7.36	-4	4,556	-0.09%
2020/01/30	8	7.34	11	7.35	7.24	-3	4,588	-0.07%
2020/01/20	2	7.75	10	7.75	7.75	-8	4,544	-0.18%
2020/01/17	42	7.71	10	7.72	7.70	32	4,626	0.69%
2020/01/15	23	7.70	0	0.00	7.72	23	4,962	0.46%
2020/01/14	21	7.72	3	7.82	7.71	18	5,150	0.35%
2020/01/13	351	7.78	20	7.79	7.80	331	5,487	6.03%	大買/鉅額交易
2020/01/10	153	7.67	65	7.65	7.71	88	5,662	1.55%	大買/
2020/01/08	10	7.47	0	0.00	7.42	10	6,170	0.16%
2020/01/07	21	7.60	0	0.00	7.56	21	6,276	0.33%
2020/01/06	2	7.66	0	0.00	7.62	2	6,445	0.03%
2020/01/03	0	0.00	1	7.82	7.74	-1	6,450	-0.02%
2020/01/02	0	0.00	9	7.80	7.79	-9	6,501	-0.14%
2019/12/31	1	7.78	0	0.00	7.78	1	6,524	0.02%
2019/12/30	9	7.86	0	0.00	7.82	9	6,548	0.14%
2019/12/27	0	0.00	6	7.85	7.88	-6	6,530	-0.09%
2019/12/26	0	0.00	5	7.87	7.80	-5	6,496	-0.08%
2019/12/25	2	7.90	2	7.86	7.85	0	6,381	0.00%
2019/12/24	10	7.87	4	7.86	7.86	6	6,464	0.09%
2019/12/23	0	0.00	10	7.82	7.82	-10	6,836	-0.15%
2019/12/19	7	7.93	10	7.93	7.93	-3	6,953	-0.04%
2019/12/18	0	0.00	6	7.95	7.93	-6	7,066	-0.08%
2019/12/11	17	7.89	10	7.86	7.86	7	7,069	0.10%
2019/12/10	40	7.88	1	7.87	7.86	39	7,095	0.55%
2019/12/06	2	7.80	2	7.84	7.79	0	7,243	0.00%
2019/12/05	1	7.73	1	7.74	7.74	0	7,338	0.00%
2019/12/04	3	7.67	2	7.67	7.71	1	7,360	0.01%
2019/12/02	3	7.84	0	0.00	7.79	3	7,366	0.04%
2019/11/29	8	7.83	8	7.83	7.82	0	7,393	0.00%
2019/11/28	0	0.00	5	7.84	7.84	-5	7,404	-0.07%
2019/11/26	0	0.00	10	7.87	7.87	-10	7,466	-0.13%
2019/11/25	10	7.80	18	7.83	7.85	-8	7,518	-0.11%
2019/11/22	0	0.00	7	7.85	7.78	-7	7,534	-0.09%
2019/11/21	41	7.78	0	0.00	7.77	41	7,518	0.55%
2019/11/20	5	7.81	0	0.00	7.82	5	7,471	0.07%
2019/11/19	2	7.85	0	0.00	7.81	2	7,475	0.03%
2019/11/15	2	7.82	2	7.84	7.82	0	7,458	0.00%
2019/11/14	3	7.86	0	0.00	7.81	3	7,480	0.04%
2019/11/13	2	7.90	0	0.00	7.93	2	7,334	0.03%
2019/11/12	15	7.93	1	7.88	7.90	14	7,328	0.19%
2019/11/11	0	0.00	1	7.94	7.85	-1	7,017	-0.01%
2019/11/08	1	8.03	0	0.00	8.01	1	6,935	0.01%
2019/11/06	21	8.14	9.1	8.08	8.09	12	6,830	0.17%
2019/11/05	2	8.20	1	8.19	8.14	1	6,779	0.01%
2019/11/04	6	8.14	3	8.21	8.12	3	6,762	0.04%
2019/11/01	1	8.11	1	8.12	8.11	0	6,812	0.00%
2019/10/31	2	8.21	10	8.21	8.12	-8	6,873	-0.12%
2019/10/30	12	8.28	52	8.19	8.26	-40	6,817	-0.59%
2019/10/29	1	8.18	0	0.00	8.18	1	6,717	0.01%
2019/10/28	2	8.28	0	0.00	8.24	2	6,664	0.03%
2019/10/25	0	0.00	10	8.25	8.26	-10	6,618	-0.15%
2019/10/24	10	8.29	55	8.35	8.31	-45	6,553	-0.69%
2019/10/23	6	8.32	6	8.40	8.35	0	6,464	0.00%
2019/10/22	7	8.32	0	0.00	8.30	7	6,240	0.11%
2019/10/21	50	8.37	68	8.34	8.39	-18	6,043	-0.30%
2019/10/18	1	8.12	1	8.23	8.11	0	5,680	0.00%
2019/10/17	81	8.18	73	8.15	8.16	8	5,470	0.15%
2019/10/16	10	8.07	4	8.08	8.00	6	5,140	0.12%
2019/10/15	2	8.04	10	8.03	8.03	-8	4,854	-0.16%
2019/10/14	2	7.92	0	0.00	7.98	2	4,692	0.04%
2019/10/09	8	7.73	0	0.00	7.74	8	4,526	0.18%
2019/10/08	1	7.86	3	7.88	7.88	-2	4,483	-0.04%
2019/10/07	1	7.80	5	7.80	7.84	-4	4,400	-0.09%
2019/10/03	0	0.00	7	7.77	7.82	-7	4,339	-0.16%
2019/10/02	0	0.00	7.6	7.77	7.75	-7.6	4,330	-0.18%
2019/10/01	0	0.00	1	7.79	7.78	-1	4,312	-0.02%
2019/09/27	4	7.80	4	7.71	7.76	0	4,278	0.00%
2019/09/26	13	8.20	1	8.27	7.85	12	4,203	0.29%
2019/09/25	0	0.00	5.1	7.99	8.01	-5.1	3,810	-0.13%
2019/09/24	15	7.97	24	8.00	7.96	-9	3,862	-0.23%
2019/09/23	44	8.08	10	8.10	8.08	34	3,883	0.88%
2019/09/20	8	7.92	90	7.93	7.98	-82	3,788	-2.16%
2019/09/16	1	8.00	30	7.99	7.91	-29	3,807	-0.76%
2019/09/12	6	7.98	13	7.96	7.96	-7	3,816	-0.18%
2019/09/11	4	7.85	40	7.94	7.93	-36	3,786	-0.95%
2019/09/09	9	7.78	0	0.00	7.74	9	3,659	0.25%
2019/09/04	5	7.62	0	0.00	7.64	5	3,612	0.14%
2019/09/02	0	0.00	3	7.61	7.63	-3	3,917	-0.08%
2019/08/30	1	7.50	20	7.50	7.54	-19	3,951	-0.48%
2019/08/29	0	0.00	1	7.56	7.47	-1	3,961	-0.03%
2019/08/28	15	7.52	0	0.00	7.52	15	4,102	0.37%
2019/08/22	40	7.50	0	0.00	7.46	40	4,484	0.89%
2019/08/20	3	7.50	0	0.00	7.47	3	5,190	0.06%
2019/08/16	0	0.00	2	7.39	7.39	-2	5,558	-0.04%
2019/08/15	10	7.31	13	7.32	7.34	-3	5,860	-0.05%
2019/08/12	0	0.00	1	7.48	7.47	-1	6,514	-0.02%
2019/08/06	2	7.23	0	0.00	7.31	2	7,336	0.03%
2019/08/05	10	7.36	0	0.00	7.28	10	7,347	0.14%
2019/08/02	3	7.52	50	7.57	7.50	-47	7,226	-0.65%
2019/08/01	20	7.64	1	7.61	7.61	19	7,314	0.26%
2019/07/30	10	7.70	18	7.69	7.69	-8	7,306	-0.11%
2019/07/29	145	7.71	130	7.71	7.71	15	7,340	0.20%	大買/大賣/
2019/07/26	10	7.71	9	7.72	7.70	1	7,331	0.01%
2019/07/25	10	7.73	3	7.72	7.73	7	7,318	0.10%
2019/07/24	23	7.73	20	7.73	7.73	3	7,310	0.04%
2019/07/23	20	7.75	0	0.00	7.74	20	7,306	0.27%
2019/07/19	70	7.78	0	0.00	7.75	70	7,282	0.96%
2019/07/18	10	7.80	0	0.00	7.75	10	7,333	0.14%
2019/07/16	11	7.74	0	0.00	7.74	11	7,439	0.15%
2019/07/15	20	7.75	0	0.00	7.76	20	7,433	0.27%
2019/07/09	11	7.77	0	0.00	7.75	11	7,459	0.15%
2019/07/08	5	7.79	0	0.00	7.78	5	7,481	0.07%
2019/07/04	3	7.82	0	0.00	7.82	3	7,547	0.04%
2019/07/01	13	7.77	0	0.00	7.74	13	7,880	0.16%
2019/06/28	1	7.76	16	7.77	7.77	-15	7,823	-0.19%
2019/06/25	7	7.85	0	0.00	7.83	7	8,422	0.08%
2019/06/19	1	7.88	0	0.00	7.90	1	8,452	0.01%
2019/06/18	12	7.87	10	7.92	7.82	2	8,680	0.02%
2019/06/17	1	7.94	0	0.00	7.93	1	8,662	0.01%
2019/06/13	28	7.93	11	7.91	7.89	17	8,638	0.20%
2019/06/12	6	8.03	7	8.06	7.98	-1	8,672	-0.01%
2019/06/11	14	8.06	86	8.08	8.03	-72	8,608	-0.84%
2019/06/10	3	8.36	21	8.32	8.31	-18	8,342	-0.22%
2019/06/06	8	8.29	7	8.35	8.32	1	8,348	0.01%
2019/06/05	0	0.00	5	8.35	8.33	-5	8,332	-0.06%
2019/06/04	31	8.38	68	8.33	8.32	-37	8,312	-0.45%
2019/05/31	0	0.00	38	8.40	8.39	-38	8,181	-0.46%
2019/05/30	31	8.39	0	0.00	8.41	31	8,132	0.38%
2019/05/29	16	8.40	1	8.39	8.37	15	8,110	0.18%
2019/05/28	33	8.53	20	8.46	8.32	13	8,080	0.16%
2019/05/27	1	8.55	34	8.54	8.53	-33	7,814	-0.42%
2019/05/24	15	8.40	14	8.45	8.42	1	7,577	0.01%
2019/05/23	31	8.36	4	8.35	8.36	27	7,470	0.36%
2019/05/22	63	8.29	63	8.30	8.31	0	7,281	0.00%
2019/05/21	6	8.20	40	8.20	8.21	-34	7,051	-0.48%
2019/05/20	7	8.16	1	8.21	8.21	6	7,286	0.08%
2019/05/17	12	8.15	16	8.09	8.08	-4	7,178	-0.06%
2019/05/16	5	7.90	6.1	8.10	8.11	-1.1	6,870	-0.02%
2019/05/15	22	8.03	18	7.95	7.90	4	6,430	0.06%
2019/05/14	0	0.00	21	7.88	7.90	-21	6,379	-0.33%
2019/05/13	11	7.86	1	7.89	7.82	10	6,246	0.16%
2019/05/10	22	7.80	0	0.00	7.82	22	6,238	0.35%
2019/05/09	15	7.92	31	7.93	7.91	-16	6,196	-0.26%
2019/05/08	0	0.00	2	7.80	7.82	-2	6,051	-0.03%
2019/05/07	1	7.78	0	0.00	7.79	1	6,036	0.02%
2019/05/06	15	7.77	0	0.00	7.73	15	6,037	0.25%
2019/05/03	1	7.85	0	0.00	7.85	1	6,022	0.02%
2019/05/02	5	7.83	6	7.83	7.83	-1	6,015	-0.02%
2019/04/30	10	7.76	1	7.80	7.80	9	6,014	0.15%
2019/04/25	0	0.00	30	7.83	7.83	-30	6,155	-0.49%
2019/04/24	41	7.85	0	0.00	7.82	41	6,492	0.63%
2019/04/23	2	7.89	1	7.91	7.90	1	6,436	0.02%
2019/04/19	13	7.72	8	7.73	7.71	5	6,337	0.08%
2019/04/18	2	7.70	10	7.80	7.71	-8	6,431	-0.12%
2019/04/17	25	7.82	2.2	7.80	7.83	22.8	6,925	0.33%
2019/04/16	10	7.80	1	7.75	7.75	9	6,895	0.13%
2019/04/15	0	7.76	1	7.84	7.80	-1	6,894	-0.01%
2019/04/12	1	7.79	0	0.00	7.78	1	6,931	0.01%
2019/04/11	5	7.91	0	0.00	7.85	5	6,916	0.07%
2019/04/10	10	7.85	5	7.90	7.85	5	6,878	0.07%
2019/04/09	0	0.00	2	7.88	7.88	-2	6,869	-0.03%
2019/04/08	0	7.75	4	7.81	7.79	-4	6,865	-0.06%
2019/04/03	20	7.63	3	7.70	7.69	17	6,798	0.25%
2019/04/02	5	7.65	0	0.00	7.65	5	6,776	0.07%
2019/04/01	19	7.70	31	7.77	7.69	-12	6,715	-0.18%
2019/03/29	2	8.11	6	8.05	8.05	-4	6,355	-0.06%
2019/03/28	2	8.16	5	8.18	8.10	-3	6,262	-0.05%
2019/03/27	2	8.04	5	8.05	8.04	-3	6,021	-0.05%
2019/03/26	4	7.98	1	8.05	7.97	3	6,015	0.05%
2019/03/25	24	8.01	0	0.00	7.99	24	6,108	0.39%
2019/03/22	0	0.00	2	8.05	8.04	-2	6,086	-0.03%
2019/03/21	13	8.11	11	8.10	8.10	2	6,148	0.03%
2019/03/20	12	8.04	1	8.01	8.03	11	6,672	0.16%
2019/03/18	1	8.00	0	0.00	8.00	1	6,893	0.01%
2019/03/15	2	8.02	0	0.00	8.02	2	7,059	0.03%
2019/03/14	0	0.00	5	7.98	7.95	-5	7,160	-0.07%
2019/03/13	14	7.99	29	7.97	7.96	-15	7,344	-0.20%
2019/03/12	30	8.00	0	0.00	7.99	30	7,454	0.40%
2019/03/08	1	7.84	1	7.92	7.91	0	7,764	0.00%
2019/03/07	1	7.98	0	0.00	7.89	1	7,872	0.01%
2019/03/06	2	7.99	1	7.97	7.99	1	7,971	0.01%
2019/03/04	1	7.90	0	0.00	7.87	1	8,304	0.01%
2019/02/27	2	7.98	6	7.99	7.97	-4	8,516	-0.05%
2019/02/26	5	7.96	21	7.94	7.93	-16	8,401	-0.19%
2019/02/25	0	0.00	3	7.82	7.82	-3	8,358	-0.04%
2019/02/22	5	7.70	64	7.67	7.76	-59	8,381	-0.70%
2019/02/20	57	7.59	2	7.59	7.62	55	8,327	0.66%
2019/02/19	60	7.67	53	7.70	7.60	7	8,298	0.08%
2019/02/18	0	0.00	1	7.45	7.47	-1	7,979	-0.01%
2019/02/15	6	7.38	1	7.44	7.38	5	7,936	0.06%
2019/02/14	3	7.42	0	0.00	7.39	3	7,884	0.04%
2019/02/13	6	7.41	1	7.41	7.40	5	7,870	0.06%
2019/02/11	0.1	7.29	100	7.31	7.31	-99.9	7,783	-1.28%
2019/01/30	2	7.31	0	0.00	7.29	2	7,763	0.03%
2019/01/25	2	7.29	0	0.00	7.27	2	7,967	0.03%
2019/01/22	0	0.00	40	7.32	7.32	-40	8,146	-0.49%
2019/01/21	0	0.00	1	7.37	7.27	-1	8,646	-0.01%
2019/01/18	2	7.35	2	7.33	7.35	0	8,687	0.00%
2019/01/17	0	0.00	16	7.27	7.26	-16	8,831	-0.18%
2019/01/16	16	7.28	23	7.29	7.25	-7	8,889	-0.08%
2019/01/15	0.1	7.11	10	7.11	7.11	-9.9	8,627	-0.11%
2019/01/14	6	7.11	0	0.00	7.08	6	8,659	0.07%
2019/01/11	9	7.19	0	0.00	7.18	9	8,787	0.10%
2019/01/10	7.1	7.23	8	7.18	7.17	-0.9	8,870	-0.01%
2019/01/09	3	7.35	29	7.29	7.24	-26	8,862	-0.29%
2019/01/07	0	0.00	15	7.14	7.16	-15	8,585	-0.17%
2019/01/04	15	7.00	0	0.00	7.03	15	8,734	0.17%
2019/01/02	24	7.05	5	7.09	7.05	19	9,174	0.21%
2018/12/28	2	7.13	0	0.00	7.12	2	9,260	0.02%
2018/12/27	9	7.11	1	7.12	7.09	8	9,562	0.08%
2018/12/26	1	7.04	0	0.00	7.00	1	9,712	0.01%
2018/12/25	72	7.10	0	0.00	7.02	72	9,900	0.73%
2018/12/21	2	7.17	0	0.00	7.20	2	10,276	0.02%
2018/12/20	1	7.28	0	0.00	7.16	1	10,547	0.01%
2018/12/19	1	7.30	0	0.00	7.31	1	11,316	0.01%
2018/12/18	3	7.29	1	7.35	7.25	2	11,362	0.02%
2018/12/17	1	7.50	0	0.00	7.45	1	11,321	0.01%
2018/12/14	0	0.00	2	7.53	7.50	-2	11,320	-0.02%
2018/12/13	67	7.67	11	7.62	7.52	56	11,287	0.50%
2018/12/12	2	8.21	1	8.12	8.12	1	10,605	0.01%
2018/12/11	3	8.29	5	8.24	8.29	-2	10,664	-0.02%
2018/12/10	8	8.15	2	8.14	8.13	6	10,553	0.06%
2018/12/07	6	8.21	5	8.21	8.29	1	10,391	0.01%
2018/12/06	1	8.11	0	0.00	7.99	1	10,188	0.01%
2018/12/04	6	8.13	92	8.19	8.20	-86	9,988	-0.86%
2018/12/03	166	8.03	91	7.99	8.04	75	9,836	0.76%	大買/
2018/11/30	10	7.82	14	7.87	7.86	-4	9,691	-0.04%
2018/11/28	5	7.69	55	7.69	7.70	-50	9,597	-0.52%
2018/11/27	1	7.48	0	0.00	7.51	1	9,622	0.01%
2018/11/26	8	7.52	36	7.60	7.55	-28	9,548	-0.29%
2018/11/22	22	7.27	0	0.00	7.25	22	9,483	0.23%
2018/11/21	0	0.00	28	7.40	7.40	-28	9,407	-0.30%
2018/11/20	2	7.18	2	7.24	7.23	0	9,322	0.00%
2018/11/16	2	7.15	2	7.17	7.15	0	9,350	0.00%
2018/11/15	0	0.00	30	7.04	7.10	-30	9,423	-0.32%
2018/11/14	0	0.00	10	7.04	7.03	-10	9,405	-0.11%
2018/11/13	12	7.00	0	0.00	7.03	12	9,418	0.13%
2018/11/09	2	7.06	0	0.00	7.09	2	9,496	0.02%
2018/11/05	1	7.06	0	0.00	7.05	1	9,748	0.01%
2018/11/02	2	7.18	0	0.00	7.21	2	9,652	0.02%
2018/11/01	1	7.02	5	7.03	7.03	-4	9,665	-0.04%
2018/10/30	4	6.89	0	0.00	6.85	4	9,583	0.04%
2018/10/29	5	6.96	1	7.03	6.93	4	9,551	0.04%
2018/10/26	6	6.84	1	6.83	6.82	5	9,147	0.05%
2018/10/25	7	6.84	8	6.89	6.80	-1	9,128	-0.01%
2018/10/24	8	7.10	3	7.15	7.10	5	8,960	0.06%
2018/10/23	10	7.20	0	0.00	7.16	10	8,916	0.11%
2018/10/22	0	0.00	5	7.36	7.32	-5	8,915	-0.06%
2018/10/19	25	7.20	3	7.21	7.20	22	8,902	0.25%
2018/10/18	2	7.40	0	0.00	7.36	2	8,767	0.02%
2018/10/17	1	7.50	0	0.00	7.47	1	8,701	0.01%
2018/10/16	8	7.50	0	0.00	7.54	8	8,711	0.09%
2018/10/15	3	7.72	0	0.00	7.66	3	8,824	0.03%
2018/10/12	1	7.68	2	7.68	7.68	-1	9,007	-0.01%
2018/10/11	19	7.53	10	7.56	7.48	9	9,183	0.10%
2018/10/09	89	8.10	0	0.00	8.10	89	9,074	0.98%
2018/10/08	7	8.21	1	8.28	8.21	6	8,964	0.07%
2018/10/05	3	8.24	1	8.18	8.19	2	9,038	0.02%
2018/10/04	5	8.49	12	8.53	8.46	-7	8,728	-0.08%
2018/10/03	5	8.54	2	8.60	8.58	3	8,530	0.04%
2018/10/02	32	8.45	5	8.49	8.47	27	8,335	0.32%
2018/10/01	18	8.55	9	8.58	8.51	9	8,256	0.11%
2018/09/28	17	8.43	3	8.40	8.40	14	8,133	0.17%
2018/09/27	22	8.54	9	8.55	8.50	13	8,016	0.16%
2018/09/26	64	8.60	120	8.62	8.64	-56	7,748	-0.72%	大賣/
2018/09/25	0	0.00	19	8.26	8.30	-19	7,072	-0.27%
2018/09/21	30	8.19	0	0.00	8.18	30	7,023	0.43%
2018/09/20	10	8.23	0	0.00	8.19	10	6,973	0.14%
2018/09/19	0	0.00	2	8.25	8.21	-2	7,076	-0.03%
2018/09/17	58	8.31	4	8.27	8.25	54	7,087	0.76%
2018/09/14	0	0.00	20	8.14	8.14	-20	6,942	-0.29%
2018/09/11	0	0.00	10	8.05	8.11	-10	7,327	-0.14%
2018/09/07	22	8.18	0	0.00	8.13	22	7,424	0.30%
2018/09/06	1	8.20	0	0.00	8.18	1	7,644	0.01%
2018/09/05	1	8.26	3	8.33	8.23	-2	7,897	-0.03%
2018/09/04	6	8.37	5	8.40	8.38	1	8,059	0.01%
2018/09/03	7	8.42	23	8.37	8.41	-16	8,329	-0.19%
2018/08/31	3	8.25	0	0.00	8.26	3	9,466	0.03%
2018/08/30	0	0.00	5	8.30	8.28	-5	10,720	-0.05%
2018/08/29	15	8.24	5	8.27	8.25	10	10,681	0.09%
2018/08/24	1	8.12	0	0.00	8.13	1	10,553	0.01%
2018/08/23	0	0.00	2	8.20	8.20	-2	10,594	-0.02%
2018/08/22	1	8.13	1	8.18	8.13	0	10,833	0.00%
2018/08/16	0	0.00	2	7.88	7.90	-2	10,867	-0.02%
2018/08/15	0	0.00	16	7.93	7.89	-16	10,872	-0.15%
2018/08/14	2	8.05	2	8.02	8.02	0	10,793	0.00%
2018/08/13	1	8.05	0	0.00	8.00	1	10,827	0.01%
2018/08/10	32	8.16	1	8.18	8.16	31	10,844	0.29%
2018/08/06	2	8.08	0	0.00	8.12	2	11,211	0.02%
2018/08/03	2	8.10	1	8.09	8.09	1	11,213	0.01%
2018/08/02	2	8.10	1	8.15	8.08	1	11,255	0.01%
2018/08/01	5	8.19	71	8.20	8.20	-66	11,162	-0.59%
2018/07/31	0	0.00	1	8.17	8.16	-1	11,110	-0.01%
2018/07/30	4	8.17	18	8.15	8.16	-14	11,090	-0.13%
2018/07/27	20	8.21	15	8.27	8.22	5	11,054	0.05%
2018/07/26	3	8.18	0	0.00	8.20	3	10,997	0.03%
2018/07/25	49	8.16	9	8.19	8.16	40	10,983	0.36%
2018/07/24	1	8.19	1	8.17	8.17	0	10,971	0.00%
2018/07/23	11	8.23	11	8.26	8.18	0	10,944	0.00%
2018/07/20	56	8.24	2	8.32	8.12	54	10,870	0.50%
2018/07/19	29	8.26	404	8.36	8.27	-375	10,687	-3.51%	大賣/鉅額交易
2018/07/18	42	8.27	51	8.34	8.22	-9	10,370	-0.09%
2018/07/17	97	8.12	20	8.15	8.05	77	10,052	0.77%
2018/07/16	1	8.07	5	8.13	8.07	-4	9,855	-0.04%
2018/07/13	72	8.21	2	8.22	8.15	70	9,819	0.71%
2018/07/11	4	7.88	0	0.00	7.87	4	9,810	0.04%
2018/07/10	6	7.98	7	8.02	7.97	-1	9,881	-0.01%
2018/07/06	8	7.92	205	7.91	7.80	-197	9,904	-1.99%	大賣/鉅額交易
2018/07/05	8	8.01	5	8.09	7.94	3	9,806	0.03%
2018/07/04	0	0.00	2	8.04	8.06	-2	9,853	-0.02%
2018/07/03	86	8.08	1	8.20	8.05	85	9,980	0.85%
2018/07/02	2	8.38	3	8.43	8.25	-1	9,946	-0.01%
2018/06/29	2	8.42	2	8.45	8.44	0	10,225	0.00%
2018/06/28	2	8.40	0	0.00	8.39	2	10,246	0.02%
2018/06/27	33	8.40	0	0.00	8.37	33	10,252	0.32%
2018/06/25	1	8.45	1	8.36	8.35	0	10,326	0.00%
2018/06/22	18	8.44	1	8.40	8.40	17	10,589	0.16%
2018/06/21	20	8.59	3	8.70	8.54	17	10,704	0.16%
2018/06/20	2	8.40	20	8.34	8.42	-18	10,683	-0.17%
2018/06/19	18	8.52	5	8.53	8.49	13	11,333	0.11%
2018/06/15	1	8.54	13	8.55	8.61	-12	11,238	-0.11%
2018/06/14	63	8.53	14	8.55	8.47	49	11,222	0.44%
2018/06/13	57	8.51	30	8.51	8.47	27	10,993	0.25%
2018/06/12	56.5	8.64	30	8.78	8.64	26.5	10,771	0.25%
2018/06/11	84.5	8.79	16	8.91	8.73	68.5	10,531	0.65%
2018/06/08	171	9.15	175	9.09	8.92	-4	10,175	-0.04%	大買/大賣/
2018/06/07	92	8.63	88	8.57	8.87	4	8,713	0.05%
2018/06/06	0	0.00	19	8.11	8.07	-19	7,642	-0.25%
2018/06/04	50	8.07	10	8.09	8.05	40	7,551	0.53%
2018/05/31	10	8.11	22	8.10	8.07	-12	7,507	-0.16%
2018/05/30	39	8.08	10	8.02	8.16	29	7,465	0.39%
2018/05/29	2	8.06	0	0.00	8.07	2	7,164	0.03%
2018/05/28	0	0.00	1	8.12	8.11	-1	7,127	-0.01%
2018/05/25	1	8.21	0	0.00	8.09	1	7,156	0.01%
2018/05/24	0	0.00	30	8.04	8.04	-30	7,052	-0.43%
2018/05/23	0	0.00	30	8.07	8.03	-30	7,161	-0.42%
2018/05/22	1	8.04	2	8.02	8.02	-1	7,111	-0.01%
2018/05/21	1	8.07	0	0.00	8.03	1	7,114	0.01%
2018/05/18	12	8.19	16	8.11	8.06	-4	7,109	-0.06%
2018/05/17	0	0.00	5	8.12	8.01	-5	7,002	-0.07%
2018/05/16	37	7.98	2	8.06	8.05	35	6,901	0.51%
2018/05/15	10	7.80	0	0.00	7.86	10	6,949	0.14%
2018/05/11	30	7.68	20	7.65	7.65	10	7,123	0.14%
2018/05/10	1	7.60	0	0.00	7.66	1	7,103	0.01%
2018/05/07	0	0.00	3	7.62	7.61	-3	7,119	-0.04%
2018/05/04	0	0.00	2	7.60	7.56	-2	7,139	-0.03%
2018/05/02	0	0.00	2	7.61	7.65	-2	7,310	-0.03%
2018/04/25	1	7.55	2	7.55	7.55	-1	7,795	-0.01%
2018/04/23	1	7.62	1	7.70	7.69	0	7,900	0.00%
2018/04/20	0	0.00	10	7.62	7.60	-10	7,952	-0.13%
2018/04/18	259	7.61	0	0.00	7.56	259	8,082	3.20%	大買/鉅額交易
2018/04/16	333	7.82	0	0.00	7.75	333	8,480	3.93%	大買/鉅額交易
2018/04/13	1.6	7.91	30	7.86	7.83	-28.4	8,457	-0.34%
2018/04/12	1	7.88	0	0.00	7.91	1	8,519	0.01%
2018/04/11	0	0.00	1	7.89	7.85	-1	8,610	-0.01%
2018/04/03	1	8.15	0	0.00	8.10	1	8,562	0.01%
2018/04/02	0	0.00	16	8.18	8.21	-16	8,524	-0.19%
2018/03/31	0	0.00	117	7.97	8.00	-117	8,242	-1.42%	大賣/鉅額交易
2018/03/30	14	8.06	0	0.00	8.00	14	8,262	0.17%
2018/03/29	0	0.00	38	8.07	8.02	-38	8,349	-0.46%
2018/03/28	100	7.91	57	7.87	7.90	43	8,798	0.49%
2018/03/27	122	8.20	241	8.08	8.04	-119	9,280	-1.28%	大買/大賣/鉅額交易
2018/03/26	5	7.94	9	7.95	7.98	-4	9,156	-0.04%
2018/03/23	16	7.84	21	7.88	7.83	-5	9,115	-0.05%
2018/03/22	131	7.97	28	7.98	8.00	103	9,121	1.13%	大買/鉅額交易
2018/03/21	0	7.50	0.5	7.50	7.54	-0.5	8,447	-0.01%
2018/03/19	44	7.56	0	0.00	7.48	44	8,517	0.52%
2018/03/16	4	7.55	0	0.00	7.51	4	8,721	0.05%
2018/03/15	2	7.66	5	7.62	7.63	-3	8,769	-0.03%
2018/03/14	0	0.00	4	7.61	7.62	-4	9,029	-0.04%
2018/03/13	1	7.55	55	7.56	7.58	-54	9,352	-0.58%
2018/03/12	41	7.58	30	7.55	7.55	11	9,652	0.11%
2018/03/08	0.1	7.33	0	0.00	7.39	0.1	9,840	0.00%
2018/03/06	0.2	7.37	0	0.00	7.37	0.2	10,666	0.00%
2018/03/05	1	7.35	0	0.00	7.34	1	11,838	0.01%
2018/03/02	2	7.46	23	7.46	7.46	-21	12,394	-0.17%
2018/03/01	5	7.51	25	7.48	7.53	-20	12,874	-0.16%
2018/02/27	1.2	7.51	0	0.00	7.53	1.2	13,039	0.01%
2018/02/26	0.1	7.60	0	0.00	7.63	0.1	13,009	0.00%
2018/02/23	20.2	7.66	0	0.00	7.63	20.2	13,066	0.15%
2018/02/21	0	0.00	5	7.50	7.45	-5	13,403	-0.04%
2018/02/12	11	7.32	20	7.23	7.36	-9	13,358	-0.07%
2018/02/09	58	7.12	3	7.06	7.23	55	13,289	0.41%
2018/02/08	136.1	7.28	10	7.31	7.30	126.1	13,227	0.95%	大買/鉅額交易
2018/02/07	0.3	7.33	0	0.00	7.35	0.3	13,237	0.00%
2018/02/06	55.1	7.17	2	7.31	7.10	53.1	12,958	0.41%
2018/02/05	207	7.53	3	7.65	7.55	204	12,829	1.59%	大買/鉅額交易
2018/02/02	225	7.79	0	0.00	7.76	225	12,752	1.76%	大買/鉅額交易
2018/02/01	10	7.82	0	0.00	7.80	10	12,806	0.08%
2018/01/31	0.2	7.78	0	0.00	7.80	0.2	12,817	0.00%
2018/01/30	0	0.00	10	7.82	7.78	-10	12,816	-0.08%
2018/01/26	1	7.80	0.2	7.80	7.81	0.8	12,826	0.01%
2018/01/25	201	7.98	1.2	7.91	7.86	199.8	12,795	1.56%	大買/鉅額交易
2018/01/24	0.2	7.78	0	0.00	7.79	0.2	12,664	0.00%
2018/01/23	1	7.84	10	7.87	7.84	-9	12,586	-0.07%
2018/01/22	12.1	7.86	3	7.85	7.85	9.1	12,576	0.07%
2018/01/19	13.2	8.02	201	7.97	7.96	-187.8	12,690	-1.48%	大賣/鉅額交易
2018/01/18	33.1	8.11	4.9	8.09	8.09	28.2	12,489	0.23%
2018/01/17	31.2	8.16	0	0.00	8.15	31.2	12,403	0.25%
2018/01/16	30	8.20	12	8.20	8.18	18	12,370	0.15%
2018/01/15	0	0.00	7	8.12	8.14	-7	12,409	-0.06%
2018/01/12	36	8.12	2	8.09	8.10	34	12,611	0.27%
2018/01/11	3	8.20	1	8.10	8.10	2	12,525	0.02%
2018/01/10	19	8.31	4	8.30	8.21	15	12,433	0.12%
2018/01/09	9	8.18	0	0.00	8.16	9	12,092	0.07%
2018/01/08	11	8.23	11	8.18	8.16	0	12,073	0.00%
2018/01/05	7	8.08	2	8.10	8.09	5	11,977	0.04%
2018/01/04	7	8.16	0	0.00	8.15	7	11,951	0.06%
2018/01/03	0	0.00	21	8.25	8.17	-21	12,108	-0.17%
2018/01/02	0	0.00	26	8.17	8.17	-26	12,291	-0.21%