中工 (2515)-康和-台南券商分點個股進出

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
11.00
漲跌
▼0.15
漲幅
-1.35%
成交量
6,233張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30(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－康和-台南券商分點個股進出

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

康和-台南券商分點個股進出
康和-台南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
2024/12/12	52	11.24	0	0.00	11.15	52	8,294	0.63%
2024/12/11	9	11.46	10	11.50	11.40	-1	8,260	-0.01%
2024/12/10	15	11.30	0	0.00	11.25	15	8,158	0.18%
2024/12/09	88	11.28	10	11.40	11.30	78	8,282	0.94%
2024/12/06	2	11.15	11	11.30	11.30	-9	8,353	-0.11%
2024/12/05	15	11.12	0	0.00	11.15	15	8,502	0.18%
2024/12/03	22	11.23	20	11.25	11.25	2	8,970	0.02%
2024/12/02	5	11.10	0	0.00	11.10	5	9,209	0.05%
2024/11/29	0	0.00	4	11.10	11.25	-4	9,736	-0.04%
2024/11/28	10	11.00	0	0.00	11.10	10	9,862	0.10%
2024/11/27	10	11.15	0	0.00	11.10	10	10,240	0.10%
2024/11/25	1	11.25	31	11.28	11.40	-30	10,563	-0.28%
2024/11/22	9	11.15	10	11.00	11.15	-1	10,632	-0.01%
2024/11/20	12	10.77	0	0.00	10.80	12	10,798	0.11%
2024/11/19	3	10.85	0.4	10.85	10.90	2.6	10,939	0.02%
2024/11/18	8	10.74	0	0.00	10.75	8	11,213	0.07%
2024/11/15	4	10.88	14	10.97	10.85	-10	11,292	-0.09%
2024/11/12	13.1	10.75	0	0.00	10.65	13.1	11,321	0.12%
2024/11/08	5	11.04	0	0.00	10.90	5	11,375	0.04%
2024/11/07	0	0.00	1	11.10	11.15	-1	11,538	-0.01%
2024/11/05	10	11.00	0	0.00	11.00	10	12,008	0.08%
2024/10/30	1	10.85	35	10.85	10.85	-34	13,765	-0.25%
2024/10/29	12	10.98	0	0.00	10.90	12	14,595	0.08%
2024/10/25	1	11.15	0	0.00	11.15	1	14,923	0.01%
2024/10/24	15	11.22	7	11.16	11.15	8	15,525	0.05%
2024/10/23	10.2	11.33	30	11.43	11.30	-19.8	15,774	-0.13%
2024/10/22	7	11.28	0	0.00	11.25	7	15,879	0.04%
2024/10/18	1.3	11.17	5	11.15	11.20	-3.7	16,619	-0.02%
2024/10/17	5	11.25	5	11.25	11.25	0	16,936	0.00%
2024/10/16	1	11.15	0	0.00	11.35	1	17,727	0.01%
2024/10/15	15	11.25	20.8	11.30	11.20	-5.8	17,802	-0.03%
2024/10/14	2	11.30	15	11.20	11.35	-13	17,920	-0.07%
2024/10/11	31.2	11.25	0.2	11.15	11.15	31	18,109	0.17%
2024/10/09	22.2	11.25	0	0.00	11.20	22.2	18,147	0.12%
2024/10/08	25.4	11.26	0	0.00	11.35	25.4	18,189	0.14%
2024/10/07	62.1	11.34	56.6	11.32	11.50	5.6	18,215	0.03%
2024/10/04	31	12.08	0	0.00	12.05	31	17,641	0.18%
2024/10/01	20	12.10	0	0.00	12.20	20	17,666	0.11%
2024/09/27	0.2	12.15	50	12.34	12.40	-49.8	17,949	-0.28%
2024/09/25	10.1	12.10	0.5	12.25	12.15	9.6	18,103	0.05%
2024/09/24	24	12.10	6.1	12.10	12.05	17.9	18,122	0.10%
2024/09/23	60	12.16	6	12.19	12.15	54	18,309	0.29%
2024/09/20	183	12.32	0	0.00	12.50	183	18,412	0.99%	大買/鉅額交易
2024/09/19	4	12.86	0	0.00	13.00	4	18,213	0.02%
2024/09/18	17.5	13.01	0	0.00	12.80	17.5	18,317	0.10%
2024/09/16	61	13.14	60	13.22	13.20	1	18,533	0.01%
2024/09/13	0	0.00	150	12.62	12.70	-150	18,517	-0.81%	大賣/鉅額交易
2024/09/12	1	12.35	1	12.30	12.35	0	18,723	0.00%
2024/09/10	88	12.20	98.1	12.37	12.25	-10.1	19,535	-0.05%
2024/09/09	16	11.99	2.4	12.03	12.20	13.6	19,933	0.07%
2024/09/05	0.2	12.12	10	12.40	12.15	-9.8	20,249	-0.05%
2024/09/04	10.3	12.00	0	0.00	12.05	10.3	21,026	0.05%
2024/09/03	14.1	12.74	0	0.00	12.50	14.1	21,486	0.07%
2024/09/02	10	13.10	16	12.80	12.90	-6	21,519	-0.03%
2024/08/29	20.2	13.18	20	13.29	13.35	0.2	22,049	0.00%
2024/08/28	1	13.90	0	0.00	13.75	1	22,367	0.00%
2024/08/27	1	14.00	10	14.00	14.00	-9	23,019	-0.04%
2024/08/26	0	0.00	10	13.73	13.70	-10	23,107	-0.04%
2024/08/23	0.2	13.55	0	0.00	13.40	0.2	23,412	0.00%
2024/08/22	0.2	13.45	2	13.50	13.60	-1.8	23,765	-0.01%
2024/08/21	20.6	13.63	25	13.71	13.70	-4.4	23,778	-0.02%
2024/08/20	20	13.84	255	13.83	13.75	-235	23,855	-0.99%	大賣/鉅額交易
2024/08/19	5	14.15	171	14.11	14.10	-166	23,950	-0.69%	大賣/鉅額交易
2024/08/16	12	14.05	17	14.11	14.05	-5	24,143	-0.02%
2024/08/15	0.4	13.82	21	13.92	13.95	-20.6	24,422	-0.08%
2024/08/14	32	13.96	15	14.07	13.85	17	24,714	0.07%
2024/08/13	20	13.99	8	14.03	13.95	12	25,085	0.05%
2024/08/12	0	0.00	3	14.20	14.05	-3	25,645	-0.01%
2024/08/09	118	14.50	1	14.55	14.40	117	26,044	0.45%	大買/鉅額交易
2024/08/08	8	14.23	0	0.00	14.10	8	26,246	0.03%
2024/08/07	1.1	14.36	5	14.35	14.50	-4	26,447	-0.01%
2024/08/06	4.3	13.18	0	0.00	13.70	4.3	26,432	0.02%
2024/08/05	11.9	14.52	15	14.37	14.15	-3.1	26,566	-0.01%
2024/08/02	11	15.81	21	15.96	15.70	-10	26,789	-0.04%
2024/08/01	30	16.10	39	16.02	16.20	-9	27,469	-0.03%
2024/07/31	15	15.65	7	15.66	15.70	8	27,441	0.03%
2024/07/30	15	15.22	40	15.38	15.60	-25	28,482	-0.09%
2024/07/29	57	15.57	32	15.52	15.30	25	29,902	0.08%
2024/07/26	37.1	15.32	7	15.36	15.40	30.1	31,365	0.10%
2024/07/23	0	0.00	18	15.28	15.35	-18	34,522	-0.05%
2024/07/22	12	15.05	10	15.11	15.10	2	37,223	0.01%
2024/07/19	14	15.52	3	15.15	15.35	11	39,670	0.03%
2024/07/18	3.1	15.60	0	0.00	15.50	3.1	41,097	0.01%
2024/07/17	123.2	15.75	14	15.83	15.45	109.2	43,800	0.25%	大買/鉅額交易
2024/07/16	0	0.00	14	15.31	15.15	-14	48,784	-0.03%
2024/07/15	0	0.00	24	15.21	15.15	-24	53,691	-0.04%
2024/07/12	20	15.05	20	15.20	15.10	0	56,252	0.00%
2024/07/10	0.1	14.95	10	14.90	14.95	-9.9	57,313	-0.02%
2024/07/09	20.2	14.58	10	14.60	14.60	10.2	57,682	0.02%
2024/07/08	31	15.00	19	15.03	14.85	12	57,812	0.02%
2024/07/04	10	14.90	24	15.00	15.05	-14	59,959	-0.02%
2024/07/03	2	14.90	2	14.85	14.85	0	61,000	0.00%
2024/07/02	11	14.80	0	0.00	14.80	11	62,003	0.02%
2024/07/01	14	14.89	14	14.98	14.95	0	63,705	0.00%
2024/06/28	11	14.80	11	15.00	14.80	0	65,577	0.00%
2024/06/27	28	14.88	0	0.00	14.75	28	65,956	0.04%
2024/06/25	3	15.20	10	15.05	15.30	-7	66,598	-0.01%
2024/06/24	2.3	15.41	2	15.23	15.20	0.3	68,181	0.00%
2024/06/21	11	15.30	0	0.00	15.35	11	68,463	0.02%
2024/06/20	2	15.60	2	15.50	15.50	0	68,376	0.00%
2024/06/19	12	15.53	5	15.56	15.50	7	68,339	0.01%
2024/06/18	10	15.65	0	0.00	15.70	10	68,310	0.01%
2024/06/17	106	16.02	2	15.80	15.80	104	68,264	0.15%	大買/鉅額交易
2024/06/14	30	16.42	102	16.45	16.35	-72	68,544	-0.11%	大賣/
2024/06/13	43	16.00	42	16.14	16.05	1	68,387	0.00%
2024/06/12	22	15.88	2	15.90	15.90	20	68,314	0.03%
2024/06/11	43	16.49	0	0.00	16.20	43	68,167	0.06%
2024/06/07	22	17.13	43	17.17	17.05	-21	67,470	-0.03%
2024/06/06	2	16.60	1	16.60	16.65	1	66,789	0.00%
2024/06/05	11	16.74	1	16.75	16.75	10	66,556	0.02%
2024/06/04	11	16.75	10	16.95	16.90	1	66,470	0.00%
2024/06/03	2	16.20	24	16.73	16.90	-22	66,594	-0.03%
2024/05/31	2	16.25	15	16.33	16.35	-13	66,491	-0.02%
2024/05/30	0	0.00	1	16.10	16.05	-1	65,795	0.00%
2024/05/29	11.2	15.84	13	16.13	16.10	-1.8	65,470	0.00%
2024/05/28	12.1	15.70	12	15.99	15.90	0.1	65,016	0.00%
2024/05/27	2	15.70	3	15.60	15.60	-1	64,660	0.00%
2024/05/23	1	15.40	2	15.35	15.35	-1	64,418	0.00%
2024/05/22	2	15.70	11	15.61	15.65	-9	64,264	-0.01%
2024/05/21	24	15.80	3	15.68	15.65	21	64,167	0.03%
2024/05/20	2.2	16.33	0	16.14	16.10	2.2	64,168	0.00%
2024/05/17	45.3	16.16	42	16.30	16.30	3.3	64,104	0.01%
2024/05/16	23	15.98	13	16.24	16.05	10	64,593	0.02%
2024/05/15	14	15.95	0	0.00	15.85	14	64,408	0.02%
2024/05/14	0.1	16.05	2	16.05	15.95	-1.9	64,151	0.00%
2024/05/13	5	16.05	1	16.05	16.05	4	63,775	0.01%
2024/05/10	0	0.00	3.3	16.20	16.15	-3.3	63,456	-0.01%
2024/05/09	14.2	16.46	1	16.45	16.10	13.2	63,158	0.02%
2024/05/08	6.1	16.22	1	16.40	16.40	5.1	62,503	0.01%
2024/05/07	143.1	16.98	36	17.21	16.50	107.1	61,674	0.17%	大買/鉅額交易
2024/05/06	18	17.18	9	17.36	17.20	9	60,357	0.01%
2024/05/03	3	17.37	4	17.39	17.45	-1	59,571	0.00%
2024/05/02	49	17.96	34.1	18.16	17.65	14.9	58,370	0.03%
2024/04/30	14.1	17.93	103	18.42	17.70	-88.9	56,762	-0.16%	大賣/
2024/04/29	158.4	18.73	120	19.01	18.70	38.4	54,709	0.07%	大買/大賣/
2024/04/26	70.3	17.85	74.8	18.00	18.00	-4.5	51,423	-0.01%
2024/04/25	17	17.35	77.9	17.48	17.40	-60.9	48,615	-0.13%
2024/04/24	24	16.78	64.1	16.93	16.85	-40.1	45,880	-0.09%
2024/04/23	40	16.66	25.3	16.29	16.85	14.7	44,270	0.03%
2024/04/22	123.5	17.06	125.8	17.77	16.70	-2.3	41,457	-0.01%	大買/大賣/
2024/04/19	202.2	16.99	67	17.01	17.45	135.2	35,762	0.38%	大買/鉅額交易
2024/04/18	2	16.20	80	16.60	16.80	-78	30,884	-0.25%
2024/04/17	1	15.20	2	15.30	15.30	-1	28,301	0.00%
2024/04/16	7.2	15.54	7	15.10	15.15	0.2	28,186	0.00%
2024/04/15	59	15.98	52	16.23	15.85	7	27,466	0.03%
2024/04/12	0.1	16.05	0	0.00	16.00	0.1	27,152	0.00%
2024/04/11	17	15.82	26	15.84	15.90	-9	27,137	-0.03%
2024/04/10	38	16.24	224	16.55	16.00	-186	26,713	-0.70%	大賣/鉅額交易
2024/04/09	215	16.30	13	16.40	16.60	202	25,244	0.80%	大買/鉅額交易
2024/04/08	1	15.75	1	16.00	16.05	0	24,516	0.00%
2024/04/03	92	15.73	36	16.03	15.85	56	24,017	0.23%
2024/04/02	18	15.55	124.2	15.83	15.95	-106.2	22,330	-0.48%	大賣/鉅額交易
2024/04/01	3	14.50	3	14.37	14.50	0	20,735	0.00%
2024/03/28	6	14.28	63	14.22	14.10	-57	21,398	-0.27%
2024/03/27	54	14.09	18.2	13.92	14.10	35.8	22,234	0.16%
2024/03/26	20	13.30	0	0.00	13.25	20	23,712	0.08%
2024/03/25	0	13.30	2	13.30	13.25	-2	26,259	-0.01%
2024/03/22	0	0.00	0.1	13.20	13.15	-0.1	27,720	0.00%
2024/03/21	0	13.10	0	0.00	13.15	0	27,945	0.00%
2024/03/20	1	12.90	0	0.00	12.90	1	28,800	0.00%
2024/03/19	22	13.15	17.1	13.19	13.00	4.9	29,893	0.02%
2024/03/18	4	12.91	0.2	12.90	13.00	3.8	30,791	0.01%
2024/03/15	0	0.00	1	12.35	12.35	-1	30,495	0.00%
2024/03/14	3	12.40	4	12.40	12.40	-1	30,438	0.00%
2024/03/13	5	12.48	1	12.50	12.45	4	30,265	0.01%
2024/03/12	1	12.65	3	12.75	12.65	-2	30,117	-0.01%
2024/03/11	3	12.60	1	12.65	12.65	2	30,251	0.01%
2024/03/08	11	12.61	0	0.00	12.65	11	30,362	0.04%
2024/03/07	7	12.92	4	12.89	12.85	3	30,125	0.01%
2024/03/06	11	12.85	18	12.89	12.80	-7	29,285	-0.02%
2024/03/05	0	0.00	1	12.30	12.35	-1	28,783	0.00%
2024/03/04	3	12.28	0	0.00	12.25	3	28,766	0.01%
2024/03/01	1	12.15	1	12.30	12.30	0	28,842	0.00%
2024/02/29	0	0.00	1	12.30	12.20	-1	28,864	0.00%
2024/02/27	1	12.05	0	0.00	12.20	1	28,906	0.00%
2024/02/26	3	12.15	1	12.10	12.10	2	28,985	0.01%
2024/02/23	12	12.20	0	0.00	12.15	12	29,023	0.04%
2024/02/22	3	12.43	1	12.35	12.35	2	28,860	0.01%
2024/02/21	0	0.00	1	12.45	12.45	-1	28,754	0.00%
2024/02/20	1	12.65	1	12.55	12.65	0	28,512	0.00%
2024/02/19	2	11.98	0	0.00	12.35	2	28,234	0.01%
2024/02/16	2	12.68	0	0.00	12.65	2	27,363	0.01%
2024/02/15	0	0.00	1	12.80	12.75	-1	27,067	0.00%
2024/02/05	100	12.35	0	0.00	12.35	100	26,921	0.37%
2024/02/02	0	12.35	1	12.35	12.40	-1	26,960	0.00%
2024/01/26	0	0.00	11	12.40	12.35	-11	28,186	-0.04%
2024/01/25	1	12.40	1	12.50	12.35	0	28,249	0.00%
2024/01/24	1	12.60	8.1	12.60	12.50	-7.1	28,289	-0.03%
2024/01/23	1	12.60	1	12.65	12.60	0	28,540	0.00%
2024/01/19	1	12.40	1	12.50	12.55	0	28,705	0.00%
2024/01/18	0	12.40	0	0.00	12.40	0	28,909	0.00%
2024/01/17	0	12.40	2	12.45	12.35	-2	29,536	-0.01%
2024/01/16	1	12.70	0	0.00	12.55	1	29,497	0.00%
2024/01/15	5	12.80	0	0.00	12.90	5	29,638	0.02%
2024/01/12	2	13.10	2	12.85	12.85	0	29,921	0.00%
2024/01/11	5	13.00	0	0.00	12.95	5	30,023	0.02%
2024/01/10	1	13.25	5	12.95	13.00	-4	30,465	-0.01%
2024/01/09	0	0.00	8	13.33	13.30	-8	31,549	-0.03%
2024/01/08	0	0.00	0	13.49	13.50	0	33,909	0.00%
2024/01/05	5	13.44	3.1	13.45	13.45	1.9	34,337	0.01%
2024/01/04	0	0.00	5	13.25	13.25	-5	33,995	-0.01%
2024/01/03	1	13.35	1	13.30	13.35	0	33,950	0.00%
2024/01/02	18.1	13.33	6.7	13.51	13.50	11.4	33,608	0.03%
2023/12/29	9	13.33	1.5	13.58	13.30	7.5	33,103	0.02%
2023/12/28	0	0.00	2	13.35	13.30	-2	32,475	-0.01%
2023/12/27	0	0.00	2	13.52	13.35	-2	32,331	-0.01%
2023/12/26	1.3	13.49	0	13.50	13.30	1.3	31,976	0.00%
2023/12/25	34	13.73	39.1	13.82	13.50	-5.1	31,396	-0.02%
2023/12/22	5	13.85	14.1	13.95	13.65	-9.1	30,835	-0.03%
2023/12/21	87	14.08	104.1	14.20	14.25	-17.1	29,300	-0.06%	大賣/
2023/12/20	31.9	12.63	57	12.74	13.40	-25.1	26,328	-0.10%
2023/12/19	20	12.50	115	12.27	12.50	-95	23,347	-0.41%	大賣/
2023/12/18	3	12.05	1	12.05	12.00	2	21,634	0.01%
2023/12/15	0	0.00	28	12.22	12.20	-28	21,265	-0.13%
2023/12/14	33	11.93	17	12.02	11.90	16	20,182	0.08%
2023/12/13	5	11.67	14	11.85	11.90	-9	18,847	-0.05%
2023/12/12	0	11.15	0	0.00	11.20	0	17,084	0.00%
2023/12/11	3	11.17	3	11.20	11.20	0	17,000	0.00%
2023/12/07	1	11.20	1	11.15	11.10	0	16,815	0.00%
2023/12/06	2	11.40	5	11.34	11.30	-3	16,755	-0.02%
2023/12/05	2	11.00	5	10.95	11.05	-3	16,510	-0.02%
2023/12/04	3	11.18	2	11.15	11.15	1	16,371	0.01%
2023/12/01	2	11.20	2	11.20	11.20	0	16,264	0.00%
2023/11/30	0	11.25	0	0.00	11.15	0	16,280	0.00%
2023/11/27	6	11.26	2	11.15	11.15	4	16,083	0.02%
2023/11/24	3.3	11.52	2	11.25	11.25	1.3	15,994	0.01%
2023/11/21	0.3	11.38	2	11.38	11.35	-1.7	15,480	-0.01%
2023/11/20	1	11.30	0	0.00	11.25	1	15,397	0.01%
2023/11/17	6	11.19	3	11.30	11.25	3	15,328	0.02%
2023/11/16	0	0.00	5	11.40	11.40	-5	15,237	-0.03%
2023/11/14	0	11.25	0	0.00	11.25	0	15,093	0.00%
2023/11/13	0	11.40	0	0.00	11.40	0	14,989	0.00%
2023/11/10	1	11.60	0	0.00	11.60	1	14,931	0.01%
2023/11/09	0	0.00	1	11.40	11.40	-1	14,957	-0.01%
2023/11/08	81	11.65	0	0.00	11.60	81	14,866	0.54%
2023/11/07	90	11.94	99	12.02	11.85	-9	14,658	-0.06%
2023/11/03	20	11.75	20	11.85	11.80	0	13,907	0.00%
2023/11/02	5	11.75	82	11.75	11.75	-77	13,830	-0.56%
2023/10/31	87	11.69	42	11.89	11.70	45	13,695	0.33%
2023/10/30	32	11.61	45.3	11.72	11.75	-13.3	13,471	-0.10%
2023/10/27	30	11.70	30	11.85	11.70	0	13,285	0.00%
2023/10/26	80	11.73	60	11.80	11.70	20	13,200	0.15%
2023/10/25	0	0.00	61.4	11.95	11.95	-61.4	12,951	-0.47%
2023/10/24	4	11.55	5.3	11.60	11.65	-1.3	12,296	-0.01%
2023/10/23	0	0.00	0.5	11.67	11.60	-0.5	12,194	0.00%
2023/10/20	1	11.25	6	11.27	11.35	-5	11,877	-0.04%
2023/10/19	0	0.00	8.1	11.67	11.60	-8.1	11,685	-0.07%
2023/10/18	55.1	11.64	2	11.65	11.65	53.1	11,544	0.46%
2023/10/17	1	11.50	240	11.73	11.85	-239	11,463	-2.08%	大賣/鉅額交易
2023/10/16	207	11.52	17	11.79	11.50	190	10,271	1.85%	大買/鉅額交易
2023/10/11	5	10.15	1	10.05	10.05	4	7,984	0.05%
2023/10/05	0	0.00	2	10.35	10.35	-2	7,987	-0.03%
2023/10/04	70	10.45	0	0.00	10.40	70	8,263	0.85%
2023/10/03	5	10.65	6	10.80	10.65	-1	8,435	-0.01%
2023/10/02	1	10.70	0	0.00	10.70	1	8,479	0.01%
2023/09/27	2	10.75	23	10.76	10.70	-21	8,568	-0.25%
2023/09/26	0	0.00	20	10.60	10.65	-20	8,654	-0.23%
2023/09/25	0	0.00	30	10.50	10.55	-30	8,588	-0.35%
2023/09/20	0	0.00	5	10.30	10.15	-5	8,516	-0.06%
2023/09/12	0	0.00	1	10.10	10.10	-1	9,427	-0.01%
2023/09/11	1	10.10	0	0.00	10.10	1	9,656	0.01%
2023/09/01	5	10.20	2	10.05	10.25	3	12,849	0.02%
2023/08/31	3	10.05	0	0.00	10.05	3	13,943	0.02%
2023/08/25	0	0.00	0.1	9.99	9.94	-0.1	19,333	0.00%
2023/08/23	0	0.00	4	9.98	10.00	-4	19,664	-0.02%
2023/08/22	0	0.00	7	9.91	9.86	-7	19,766	-0.04%
2023/08/16	5	9.96	0	0.00	9.99	5	20,106	0.02%
2023/08/15	11	9.91	8	9.90	10.05	3	20,136	0.01%
2023/08/14	31	9.77	10	9.77	9.73	21	20,272	0.10%
2023/08/11	0	0.00	4	10.00	10.05	-4	20,223	-0.02%
2023/08/10	4	10.01	0	0.00	9.98	4	20,361	0.02%
2023/08/09	2	10.10	0	0.00	10.10	2	20,352	0.01%
2023/08/08	0	0.00	1	10.25	10.20	-1	20,371	0.00%
2023/08/07	1	10.20	0	0.00	10.25	1	20,632	0.00%
2023/08/02	2	10.25	0	0.00	10.10	2	20,711	0.01%
2023/07/31	0	0.00	1	10.10	10.05	-1	20,887	0.00%
2023/07/27	1	10.05	1	9.97	10.05	0	20,931	0.00%
2023/07/26	1	9.85	0	0.00	9.85	1	20,931	0.00%
2023/07/25	1	9.91	0	0.00	9.90	1	21,056	0.00%
2023/07/24	0	0.00	2	9.92	9.92	-2	21,084	-0.01%
2023/07/21	6	10.13	0	0.00	10.10	6	21,144	0.03%
2023/07/20	2	10.55	2	10.60	10.40	0	21,338	0.00%
2023/07/19	5	11.10	11	11.10	11.10	-6	21,033	-0.03%
2023/07/18	6	11.13	0	0.00	11.05	6	21,439	0.03%
2023/07/13	1	11.25	1	11.20	11.20	0	22,637	0.00%
2023/07/12	2	11.30	0	0.00	11.25	2	23,698	0.01%
2023/07/11	10	11.39	13	11.32	11.40	-3	25,030	-0.01%
2023/07/10	11	11.18	2	11.23	11.15	9	27,997	0.03%
2023/07/07	1	11.15	0	0.00	11.15	1	28,977	0.00%
2023/07/05	0	0.00	1	11.30	11.30	-1	29,110	0.00%
2023/07/04	3	11.20	0	0.00	11.10	3	28,899	0.01%
2023/07/03	5	11.30	5	11.20	11.20	0	28,571	0.00%
2023/06/28	0	0.00	2	11.00	10.95	-2	28,445	-0.01%
2023/06/27	4	11.05	2	11.10	10.95	2	28,408	0.01%
2023/06/26	1	11.25	0	0.00	11.20	1	28,144	0.00%
2023/06/20	8	11.26	0	0.00	11.15	8	27,961	0.03%
2023/06/19	1	11.20	0	0.00	11.20	1	27,838	0.00%
2023/06/15	3	11.20	0	0.00	11.20	3	27,555	0.01%
2023/06/14	14	11.36	0	0.00	11.20	14	27,349	0.05%
2023/06/13	5	11.34	2	11.38	11.40	3	27,144	0.01%
2023/06/12	1	11.60	3	11.55	11.55	-2	26,812	-0.01%
2023/06/09	10	11.55	2	11.53	11.50	8	26,535	0.03%
2023/06/08	1	11.30	0	0.00	11.25	1	25,848	0.00%
2023/06/07	4	11.46	0	0.00	11.35	4	25,447	0.02%
2023/06/06	0	0.00	23	11.83	11.60	-23	24,502	-0.09%
2023/06/05	25	11.47	6	11.49	11.50	19	23,277	0.08%
2023/06/02	12	11.43	44.5	11.32	11.20	-32.5	22,239	-0.15%
2023/06/01	11	11.67	2	11.35	11.30	9	21,415	0.04%
2023/05/31	27	10.90	123	11.17	11.45	-96	19,741	-0.49%	大賣/
2023/05/30	70	10.21	95	10.40	10.45	-25	17,801	-0.14%
2023/05/26	30	10.22	3	10.25	10.20	27	17,501	0.15%
2023/05/25	0	0.00	1	10.35	10.35	-1	17,385	-0.01%
2023/05/23	4	10.45	3	10.70	10.45	1	17,232	0.01%
2023/05/19	3	10.37	1	10.40	10.35	2	16,872	0.01%
2023/05/18	0	0.00	14	10.46	10.40	-14	16,782	-0.08%
2023/05/17	7	10.32	0	0.00	10.30	7	16,517	0.04%
2023/05/16	1	10.10	31	10.39	10.35	-30	16,373	-0.18%
2023/05/15	35	10.05	1	10.10	10.15	34	16,191	0.21%
2023/05/12	5	10.15	3	10.17	10.25	2	16,091	0.01%
2023/05/11	1	10.15	0	0.00	10.10	1	16,037	0.01%
2023/05/10	3	10.35	14	10.43	10.45	-11	15,793	-0.07%
2023/05/08	1	10.40	0	0.00	10.40	1	15,613	0.01%
2023/05/05	0	0.00	12	10.48	10.50	-12	15,587	-0.08%
2023/05/03	0	0.00	11	10.35	10.35	-11	15,248	-0.07%
2023/05/02	1	10.35	10	10.45	10.35	-9	15,154	-0.06%
2023/04/28	0	0.00	10	10.40	10.45	-10	15,050	-0.07%
2023/04/27	1	10.25	21	10.30	10.25	-20	14,811	-0.14%
2023/04/26	10	10.15	51	10.28	10.30	-41	14,661	-0.28%
2023/04/25	68	10.08	5	10.30	10.05	63	14,337	0.44%
2023/04/24	3	10.35	5	10.40	10.35	-2	13,900	-0.01%
2023/04/21	76	10.22	30.1	10.20	10.15	45.9	13,650	0.34%
2023/04/20	3	10.50	1.6	10.56	10.40	1.4	12,939	0.01%
2023/04/19	17	10.74	11.2	10.57	10.55	5.9	12,420	0.05%
2023/04/18	29	11.02	0.3	10.96	10.85	28.7	11,589	0.25%
2023/04/17	6	10.93	15.2	11.11	11.30	-9.2	10,708	-0.09%
2023/04/14	12.1	10.72	13	10.82	10.80	-0.9	9,511	-0.01%
2023/04/13	29	11.09	191	11.14	11.15	-162	8,058	-2.01%	大賣/鉅額交易
2023/04/12	1	10.45	164	10.35	10.60	-163	4,749	-3.43%	大賣/鉅額交易
2023/04/10	2	9.26	0	0.00	9.26	2	3,173	0.06%
2023/04/06	5	9.26	0	0.00	9.26	5	3,132	0.16%
2023/03/31	5	9.22	3	9.22	9.26	2	3,061	0.07%
2023/03/28	3	9.12	5	9.11	9.10	-2	2,902	-0.07%
2023/03/24	20	9.13	0	0.00	9.14	20	2,866	0.70%
2023/03/23	20	9.22	0	0.00	9.20	20	2,819	0.71%
2023/03/21	20	9.18	0	0.00	9.19	20	2,745	0.73%
2023/03/17	3	9.08	0	0.00	9.10	3	2,702	0.11%
2023/03/16	2	9.01	0	0.00	9.01	2	2,713	0.07%
2023/03/15	0	9.10	0	0.00	9.07	0	2,623	0.00%
2023/03/14	2	8.97	10	9.13	8.94	-8	2,458	-0.33%
2023/03/13	1	8.73	0	0.00	8.69	1	2,228	0.04%
2023/03/03	0	0.00	3	8.76	8.79	-3	2,306	-0.13%
2023/03/01	0	8.78	0	0.00	8.69	0	2,317	0.00%
2023/02/24	20	8.70	0	0.00	8.81	20	2,289	0.87%
2023/02/22	0	0.00	5	8.71	8.71	-5	2,194	-0.23%
2023/02/21	0	0.00	23	8.73	8.74	-23	2,183	-1.05%
2023/02/16	3	8.53	0	0.00	8.56	3	2,237	0.13%
2023/02/15	30	8.50	0	0.00	8.51	30	2,261	1.33%
2023/02/08	7	8.68	0	0.00	8.73	7	2,241	0.31%
2023/02/07	0	0.00	30	8.65	8.65	-30	2,200	-1.36%
2023/02/03	2	8.59	18	8.57	8.60	-16	2,185	-0.73%
2023/02/02	6	8.49	20	8.50	8.51	-14	2,120	-0.66%
2023/02/01	1	8.45	62	8.44	8.48	-61	2,125	-2.87%
2023/01/13	40	8.30	0	0.00	8.27	40	2,169	1.84%
2023/01/12	0	0.00	2	8.32	8.30	-2	2,373	-0.08%
2022/12/23	10	8.24	0	0.00	8.25	10	2,863	0.35%
2022/12/21	0	0.00	10	8.32	8.29	-10	2,984	-0.34%
2022/12/16	20	8.39	0	0.00	8.36	20	3,166	0.63%
2022/12/15	0	0.00	20	8.52	8.49	-20	3,236	-0.62%
2022/12/14	3	8.49	0	0.00	8.51	3	3,393	0.09%
2022/12/12	0	0.00	50	8.43	8.43	-50	3,462	-1.44%
2022/12/02	20	8.32	1	8.33	8.34	19	3,532	0.54%
2022/11/29	1	8.26	0	0.00	8.26	1	3,456	0.03%
2022/11/23	0	0.00	36.8	8.12	8.16	-36.8	3,473	-1.06%
2022/11/15	10	8.23	10	8.23	8.23	0	3,700	0.00%
2022/10/28	0	0.00	20	7.91	7.91	-20	3,850	-0.52%
2022/10/24	0	0.00	5	7.76	7.66	-5	3,924	-0.13%
2022/10/21	5	7.70	0	0.00	7.69	5	3,904	0.13%
2022/10/20	0	0.00	44	7.87	7.81	-44	3,877	-1.13%
2022/10/07	0	0.00	6	8.10	8.10	-6	3,366	-0.18%
2022/10/03	2	8.04	0	0.00	8.01	2	3,349	0.06%
2022/09/29	20	7.92	0	0.00	8.05	20	3,316	0.60%
2022/09/28	0	0.00	3	7.97	7.91	-3	3,283	-0.09%
2022/09/27	3	8.04	0	0.00	8.03	3	3,241	0.09%
2022/09/26	0	0.00	7	8.10	8.05	-7	3,206	-0.22%
2022/09/23	2	8.45	0	0.00	8.35	2	3,175	0.06%
2022/09/21	5	9.02	0	0.00	9.00	5	3,060	0.16%
2022/09/16	3	9.08	1.3	9.08	9.06	1.8	2,855	0.06%
2022/09/12	1	9.22	20	9.24	9.23	-19	2,881	-0.66%
2022/09/08	1	9.18	80	9.16	9.18	-79	2,917	-2.71%
2022/09/07	0	0.00	23	9.10	9.08	-23	2,921	-0.79%
2022/09/01	0	0.00	30	9.34	9.35	-30	2,994	-1.00%
2022/08/31	2	9.36	70	9.36	9.37	-68	2,992	-2.27%
2022/08/26	0	0.00	23	9.42	9.45	-23	2,975	-0.77%
2022/08/24	2	9.47	15	9.41	9.35	-13	2,974	-0.44%
2022/08/19	0	0.00	5	9.28	9.28	-5	2,920	-0.17%
2022/08/18	0	0.00	3	9.21	9.29	-3	2,923	-0.10%
2022/08/16	2	9.13	2	9.13	9.13	0	2,865	0.00%
2022/08/12	15	9.08	10	9.07	9.12	5	2,824	0.18%
2022/08/11	0	0.00	5	9.02	9.03	-5	2,815	-0.18%
2022/08/10	0	0.00	72	8.93	8.92	-72	2,819	-2.55%
2022/08/09	10	8.89	0	0.00	8.91	10	2,826	0.35%
2022/08/05	0	0.00	101	8.88	8.90	-101	2,886	-3.50%	大賣/鉅額交易
2022/08/04	1	8.72	100	8.76	8.76	-99	2,964	-3.34%
2022/08/01	2	8.99	0	0.00	9.03	2	3,122	0.06%
2022/07/29	1	8.83	0	0.00	8.83	1	3,103	0.03%
2022/07/21	1	8.67	0	0.00	8.73	1	3,375	0.03%
2022/07/19	4	8.76	2	8.79	8.72	2	3,533	0.06%
2022/07/18	1	8.70	1	8.74	8.67	0	3,579	0.00%
2022/07/08	0	0.00	2	8.64	8.61	-2	4,448	-0.04%
2022/07/06	2	8.52	0	0.00	8.48	2	4,649	0.04%
2022/07/01	2	8.57	0	0.00	8.46	2	5,674	0.04%
2022/06/30	4	8.70	0	0.00	8.66	4	5,937	0.07%
2022/06/27	10	8.83	0	0.00	8.84	10	6,747	0.15%
2022/06/20	4	8.63	0	0.00	8.55	4	8,247	0.05%
2022/06/17	0.5	8.85	0	0.00	8.83	0.5	8,829	0.01%
2022/06/14	0	0.00	3	8.86	8.97	-3	9,507	-0.03%
2022/06/13	0.5	9.00	0	0.00	8.95	0.5	9,884	0.01%
2022/06/10	3	9.13	0	0.00	9.11	3	9,826	0.03%
2022/06/09	50	9.22	5	9.23	9.22	45	9,892	0.45%
2022/06/07	2	9.24	0	0.00	9.22	2	9,938	0.02%
2022/06/06	0	0.00	1	9.24	9.26	-1	9,943	-0.01%
2022/06/01	5.5	9.29	0	0.00	9.25	5.5	10,022	0.05%
2022/05/27	1	9.15	0	0.00	9.16	1	9,906	0.01%
2022/05/25	3	9.11	0	0.00	9.11	3	9,930	0.03%
2022/05/20	1	9.13	0	0.00	9.13	1	10,016	0.01%
2022/05/19	0	0.00	2	9.08	9.08	-2	10,052	-0.02%
2022/05/18	4	9.18	0	0.00	9.18	4	10,045	0.04%
2022/05/12	0	0.00	3	9.09	8.91	-3	10,052	-0.03%
2022/05/11	23	9.03	0	0.00	9.06	23	9,985	0.23%
2022/05/10	3	9.03	3	9.15	9.16	0	9,968	0.00%
2022/05/09	5.5	9.18	0	0.00	9.03	5.5	10,000	0.05%
2022/05/06	2	9.32	5	9.43	9.46	-3	9,944	-0.03%
2022/05/03	2	9.45	0	0.00	9.47	2	10,018	0.02%
2022/04/28	0	0.00	1	9.39	9.51	-1	10,089	-0.01%
2022/04/26	40	9.49	0	0.00	9.49	40	10,025	0.40%
2022/04/25	33	9.62	0	0.00	9.60	33	10,074	0.33%
2022/04/22	0	0.00	2	9.80	9.87	-2	10,211	-0.02%
2022/04/21	13	9.68	0	0.00	9.77	13	10,310	0.13%
2022/04/20	220	9.63	0	0.00	9.62	220	10,489	2.10%	大買/鉅額交易
2022/04/18	2	9.67	0	0.00	9.59	2	10,461	0.02%
2022/04/15	2	9.96	0	0.00	9.94	2	10,222	0.02%
2022/04/14	2	10.05	0	0.00	10.05	2	10,123	0.02%
2022/04/13	10	10.00	0	0.00	10.00	10	9,836	0.10%
2022/04/11	30	10.05	1	10.20	10.10	29	9,679	0.30%
2022/04/08	3	10.15	10	10.30	10.35	-7	9,514	-0.07%
2022/04/07	4	9.99	95	10.20	9.96	-91	9,246	-0.98%
2022/04/06	9	10.47	5	10.50	10.50	4	8,898	0.04%
2022/04/01	5	10.20	10	10.24	10.35	-5	8,592	-0.06%
2022/03/31	0	0.00	13	10.00	10.05	-13	8,145	-0.16%
2022/03/30	6	9.99	6	10.00	10.00	0	7,978	0.00%
2022/03/29	4	10.11	0	0.00	9.92	4	7,810	0.05%
2022/03/28	6	9.89	20	9.98	10.10	-14	7,491	-0.19%
2022/03/25	2	10.00	2	10.00	9.95	0	7,206	0.00%
2022/03/24	0	0.00	6	9.93	9.92	-6	6,972	-0.09%
2022/03/23	13	9.90	27	9.90	9.84	-14	6,748	-0.21%
2022/03/22	0	9.76	8	9.58	9.93	-8	6,242	-0.13%
2022/03/21	2	9.36	3	9.37	9.45	-1	5,578	-0.02%
2022/03/18	0	0.00	5	9.28	9.43	-5	5,365	-0.09%
2022/03/17	1	9.25	0	0.00	9.21	1	5,096	0.02%
2022/03/16	355	9.19	12	9.19	9.16	343	4,895	7.01%	大買/鉅額交易
2022/03/15	0	0.00	1	8.97	8.98	-1	4,458	-0.02%
2022/03/10	3	8.81	0	0.00	8.81	3	4,398	0.07%
2022/03/07	0	0.00	4	8.73	8.74	-4	4,350	-0.09%
2022/02/24	0	0.00	1	8.81	8.82	-1	4,541	-0.02%
2022/02/22	1	8.95	0	0.00	8.97	1	4,553	0.02%
2022/02/18	0	0.00	20	8.97	9.00	-20	4,650	-0.43%
2022/02/11	0	0.00	20	9.13	9.11	-20	5,013	-0.40%
2022/02/08	0	0.00	5	9.07	9.09	-5	6,118	-0.08%
2022/02/07	5	8.85	0	0.00	8.97	5	6,221	0.08%
2022/01/26	4	8.78	0	0.00	8.77	4	6,277	0.06%
2022/01/21	1	9.05	0	0.00	8.96	1	6,188	0.02%
2022/01/19	0	0.00	6	9.06	9.07	-6	6,063	-0.10%
2022/01/17	7	9.12	0	0.00	9.14	7	5,960	0.12%
2022/01/14	0	0.00	2	9.17	9.19	-2	5,781	-0.03%
2022/01/13	4	9.16	7	9.19	9.18	-3	5,749	-0.05%
2022/01/12	0	0.00	1	9.00	9.05	-1	5,542	-0.02%
2022/01/06	10	8.93	0	0.00	8.96	10	5,450	0.18%
2022/01/05	0	0.00	1	9.01	8.99	-1	5,465	-0.02%
2022/01/04	0	0.00	2	8.98	8.95	-2	5,528	-0.04%
2021/12/30	0	0.00	5	9.06	9.06	-5	5,507	-0.09%
2021/12/29	2	9.08	7	9.06	9.07	-5	5,467	-0.09%
2021/12/27	0	0.00	6	8.94	8.92	-6	5,360	-0.11%
2021/12/24	0	0.00	4	8.86	8.88	-4	5,362	-0.07%
2021/12/22	1	8.83	0	0.00	8.83	1	5,383	0.02%
2021/12/20	2	8.82	5	8.82	8.82	-3	5,426	-0.06%
2021/12/16	0	0.00	24	8.84	8.81	-24	5,501	-0.44%
2021/12/10	1	8.79	0	0.00	8.79	1	5,787	0.02%
2021/12/08	2	8.89	0	0.00	8.85	2	6,237	0.03%
2021/12/02	6	8.82	0	0.00	8.75	6	6,292	0.10%
2021/12/01	0	0.00	0	8.84	8.83	0	6,299	0.00%
2021/11/30	1	8.80	1	8.80	8.77	0	6,364	0.00%
2021/11/29	1	8.72	0	0.00	8.77	1	6,390	0.02%
2021/11/25	0	0.00	1	9.06	9.07	-1	6,471	-0.02%
2021/11/24	0	0.00	5	9.03	9.03	-5	6,625	-0.08%
2021/11/22	3	9.07	0	0.00	9.08	3	6,615	0.05%
2021/11/19	1	9.15	0	0.00	9.12	1	6,676	0.01%
2021/11/17	2	8.96	0	0.00	9.00	2	6,526	0.03%
2021/11/16	2	9.00	5	8.96	8.95	-3	6,510	-0.05%
2021/11/15	5	9.01	0	0.00	8.94	5	6,501	0.08%
2021/11/12	0	0.00	2	9.10	9.08	-2	6,443	-0.03%
2021/11/11	5	9.19	5	9.09	9.09	0	6,459	0.00%
2021/11/10	6	9.21	7	9.17	9.13	-1	6,443	-0.02%
2021/11/09	10	9.08	0	0.00	9.07	10	6,288	0.16%
2021/11/08	25	9.33	0	0.00	9.15	25	6,103	0.41%
2021/11/05	8.2	9.25	19	9.37	9.39	-10.8	5,776	-0.19%
2021/11/04	2	9.08	2	9.01	9.01	0	5,229	0.00%
2021/11/01	0	0.00	15	8.86	8.88	-15	5,087	-0.29%
2021/10/26	0	0.00	0.1	8.76	8.76	-0.1	5,186	0.00%
2021/10/25	1	8.72	0	0.00	8.76	1	5,189	0.02%
2021/10/22	7	8.89	0	0.00	8.83	7	5,213	0.13%
2021/10/19	10	8.70	0	0.00	8.71	10	5,285	0.19%
2021/10/18	5	8.56	0.2	8.59	8.60	4.8	5,326	0.09%
2021/10/08	5	8.51	0	0.00	8.48	5	5,674	0.09%
2021/10/01	2	8.57	6	8.60	8.53	-4	6,069	-0.07%
2021/09/30	1	8.65	0.4	8.69	8.69	0.6	6,143	0.01%
2021/09/24	3	8.60	0	0.00	8.59	3	6,635	0.05%
2021/09/22	5	8.68	0	0.00	8.64	5	6,740	0.07%
2021/09/17	10	9.01	0	0.00	9.08	10	6,739	0.15%
2021/09/16	1	9.10	0	0.00	9.03	1	6,737	0.01%
2021/09/15	4	9.08	0	0.00	9.08	4	6,821	0.06%
2021/09/13	33	9.10	30	9.10	9.11	3	6,740	0.04%
2021/09/06	1	8.84	0	0.00	8.83	1	6,657	0.02%
2021/09/01	22	8.97	0	0.00	8.95	22	6,683	0.33%
2021/08/23	2	8.45	20	8.44	8.45	-18	7,014	-0.26%
2021/08/20	20	8.25	10	8.31	8.24	10	7,203	0.14%
2021/08/18	5	8.51	0	0.00	8.51	5	7,494	0.07%
2021/08/17	4	8.56	0	0.00	8.46	4	7,572	0.05%
2021/08/05	2	8.90	0	0.00	8.89	2	9,344	0.02%
2021/08/04	1	8.89	0	0.00	8.88	1	10,142	0.01%
2021/08/03	2	8.90	0	0.00	8.88	2	10,686	0.02%
2021/08/02	5	8.74	0	0.00	8.78	5	10,861	0.05%
2021/07/28	0	0.00	1	8.77	8.74	-1	11,760	-0.01%
2021/07/27	1	8.90	0	0.00	8.86	1	12,590	0.01%
2021/07/23	0	0.00	0.6	8.84	8.90	-0.6	14,266	0.00%
2021/07/22	0	0.00	2.3	8.69	8.63	-2.3	14,785	-0.02%
2021/07/21	2	8.71	0	0.00	8.65	2	15,431	0.01%
2021/07/14	0	0.00	1	8.76	8.75	-1	23,180	0.00%
2021/07/12	0	0.00	23.5	8.98	8.96	-23.5	23,872	-0.10%
2021/07/09	5	9.01	0	0.00	8.97	5	24,263	0.02%
2021/07/08	1	9.05	0	0.00	9.05	1	24,433	0.00%
2021/07/07	0	0.00	3	9.10	9.04	-3	24,871	-0.01%
2021/07/06	0	0.00	20	9.04	9.06	-20	25,186	-0.08%
2021/07/05	0	0.00	9	9.03	9.04	-9	25,312	-0.04%
2021/06/29	20	8.91	1	9.00	8.90	19	25,170	0.08%
2021/06/24	2	9.15	10	9.20	9.14	-8	25,110	-0.03%
2021/06/22	2	9.00	0	0.00	8.97	2	25,009	0.01%
2021/06/16	2	9.15	4	9.10	9.06	-2	25,458	-0.01%
2021/06/10	0	0.00	1	9.00	8.98	-1	26,001	0.00%
2021/06/07	0	0.00	10	9.20	9.06	-10	26,055	-0.04%
2021/06/04	0	0.00	1	9.23	9.20	-1	25,989	0.00%
2021/06/02	0	0.00	20	9.21	9.18	-20	25,793	-0.08%
2021/05/31	28	9.03	0	0.00	9.00	28	25,654	0.11%
2021/05/28	0	0.00	40	9.00	9.01	-40	25,598	-0.16%
2021/05/27	0	0.00	3	8.97	8.91	-3	25,503	-0.01%
2021/05/26	43	8.87	38	8.91	8.93	5	25,520	0.02%
2021/05/25	1	9.10	1	8.96	8.93	0	25,292	0.00%
2021/05/19	2	8.73	0	0.00	8.88	2	25,292	0.01%
2021/05/18	10	8.40	0	0.00	8.77	10	25,200	0.04%
2021/05/17	8	8.04	0	0.00	8.04	8	25,059	0.03%
2021/05/14	31	9.00	10	9.05	8.92	21	24,531	0.09%
2021/05/13	9	8.99	0	0.00	8.95	9	24,282	0.04%
2021/05/12	14	9.43	0.5	9.15	9.15	13.5	23,904	0.06%
2021/05/11	10	10.00	12	10.40	10.05	-2	23,032	-0.01%
2021/05/10	0	0.00	39	10.36	10.45	-39	22,545	-0.17%
2021/05/06	2	10.30	6	10.19	10.20	-4	22,267	-0.02%
2021/05/05	12	10.37	35	10.24	10.15	-23	21,959	-0.10%
2021/05/04	9	9.98	0	0.00	9.98	9	21,897	0.04%
2021/05/03	13	10.42	5	10.35	10.40	8	21,130	0.04%
2021/04/29	99	10.85	84	10.91	10.80	15	20,756	0.07%
2021/04/28	17	10.32	15	10.48	10.55	2	19,900	0.01%
2021/04/27	21	10.58	23	10.75	10.45	-2	19,460	-0.01%
2021/04/26	30	10.67	5	10.74	10.65	25	19,166	0.13%
2021/04/23	83	11.27	57	11.59	11.05	26	18,381	0.14%
2021/04/22	54	10.87	83	10.57	11.10	-29	16,093	-0.18%
2021/04/21	28	10.10	30	10.10	10.10	-2	13,194	-0.02%
2021/04/20	71	10.14	9	10.01	10.10	62	12,851	0.48%
2021/04/19	55	9.86	33	9.69	9.90	22	12,155	0.18%
2021/04/15	33	9.50	2	9.43	9.51	31	11,929	0.26%
2021/04/14	2	9.17	1	9.31	9.28	1	11,754	0.01%
2021/04/13	5	9.44	0	0.00	9.18	5	12,099	0.04%
2021/04/12	0	0.00	5	9.20	9.32	-5	11,918	-0.04%
2021/04/09	3	9.10	0	0.00	9.10	3	12,116	0.02%
2021/03/25	0	0.00	10	8.74	8.70	-10	16,838	-0.06%
2021/03/24	1	8.74	1	8.70	8.71	0	16,979	0.00%
2021/03/23	2	8.84	0	0.00	8.82	2	16,972	0.01%
2021/03/18	11	9.16	8	9.18	9.16	3	18,251	0.02%
2021/03/17	6	8.97	0	0.00	8.96	6	17,861	0.03%
2021/03/11	40	9.06	0	0.00	9.06	40	19,676	0.20%
2021/03/10	10	9.01	0	0.00	9.00	10	20,282	0.05%
2021/03/09	0	0.00	10	9.00	8.96	-10	21,948	-0.05%
2021/03/05	1	8.99	0	0.00	8.95	1	26,014	0.00%
2021/02/26	2	8.98	0	0.00	9.09	2	27,636	0.01%
2021/02/19	0	0.00	1	9.01	8.99	-1	27,316	0.00%
2021/02/18	0	0.00	20	9.04	9.01	-20	27,282	-0.07%
2021/02/17	1	8.86	0	0.00	8.91	1	27,204	0.00%
2021/02/05	3	8.61	0.3	8.55	8.57	2.8	27,010	0.01%
2021/02/04	10	8.62	10	8.65	8.63	0	27,083	0.00%
2021/02/02	0	0.00	1	8.57	8.57	-1	27,246	0.00%
2021/01/29	0	0.00	15	8.55	8.34	-15	27,278	-0.05%
2021/01/28	10	8.65	0	0.00	8.64	10	27,095	0.04%
2021/01/26	10	8.85	0	0.00	8.80	10	26,952	0.04%
2021/01/25	0	0.00	2	9.00	8.99	-2	26,723	-0.01%
2021/01/21	10	9.11	110	9.13	9.04	-100	26,503	-0.38%	大賣/
2021/01/20	6	8.91	0	0.00	8.97	6	26,179	0.02%
2021/01/19	1	9.29	1	9.26	9.20	0	25,958	0.00%
2021/01/18	1	9.00	0	0.00	8.98	1	25,545	0.00%
2021/01/14	2	9.15	10	9.12	9.14	-8	25,126	-0.03%
2021/01/12	3	9.25	2	9.41	9.25	1	24,771	0.00%
2021/01/11	9	9.54	0	0.00	9.51	9	24,398	0.04%
2021/01/08	53	9.74	0	0.00	9.78	53	24,098	0.22%
2021/01/07	0	0.00	100	10.00	9.94	-100	23,797	-0.42%
2021/01/06	7	9.80	0	0.00	9.79	7	23,490	0.03%
2021/01/05	5	10.05	0	0.00	10.05	5	22,877	0.02%
2021/01/04	40	10.20	32	10.38	10.25	8	22,612	0.04%
2020/12/30	31	10.10	10	10.19	10.00	21	21,622	0.10%
2020/12/29	20	10.33	8	10.29	10.35	12	20,837	0.06%
2020/12/28	0	0.00	6	9.96	10.10	-6	19,890	-0.03%
2020/12/25	8	9.75	0	0.00	9.70	8	18,950	0.04%
2020/12/24	0	0.00	2	9.54	9.60	-2	18,625	-0.01%
2020/12/23	0	0.00	1.3	9.44	9.48	-1.3	18,262	-0.01%
2020/12/22	6	9.84	68	9.53	9.39	-62	18,028	-0.34%
2020/12/21	0	0.00	17	9.35	9.31	-17	17,152	-0.10%
2020/12/18	0	0.00	3	9.31	9.29	-3	17,057	-0.02%
2020/12/16	30	9.28	35	9.46	9.27	-5	16,876	-0.03%
2020/12/15	9	9.40	35	9.38	9.21	-26	16,610	-0.16%
2020/12/14	0	0.00	98	9.27	9.46	-98	16,176	-0.61%
2020/12/11	0	0.00	20	9.03	8.81	-20	15,284	-0.13%
2020/12/10	0	0.00	1	9.05	8.90	-1	15,159	-0.01%
2020/12/09	5	8.88	5	8.95	8.92	0	14,908	0.00%
2020/12/08	2	8.77	2	9.00	8.70	0	14,513	0.00%
2020/12/07	55	9.15	0	0.00	9.12	55	13,856	0.40%
2020/12/04	2	9.12	50	9.40	9.28	-48	13,621	-0.35%
2020/12/03	14	9.45	122	9.29	9.28	-108	13,063	-0.83%	大賣/鉅額交易
2020/12/02	22	9.64	18	9.61	9.65	4	11,706	0.03%
2020/12/01	22	9.11	26	9.37	9.10	-4	10,290	-0.04%
2020/11/30	4	8.71	34	8.93	8.99	-30	7,751	-0.39%
2020/11/27	11	8.07	0	0.00	8.18	11	6,575	0.17%
2020/11/25	3	7.83	3	7.85	7.88	0	6,286	0.00%
2020/11/24	62	7.76	13	7.76	7.76	49	6,251	0.78%
2020/11/23	0	0.00	8	7.68	7.71	-8	6,323	-0.13%
2020/11/20	0	0.00	4	7.65	7.68	-4	6,314	-0.06%
2020/11/19	22	7.70	6	7.70	7.68	16	6,397	0.25%
2020/11/18	5	7.67	0	0.00	7.67	5	6,408	0.08%
2020/11/17	1	7.59	0	0.00	7.59	1	6,565	0.02%
2020/11/09	2	7.63	0	0.00	7.64	2	7,573	0.03%
2020/11/03	1	7.40	0	0.00	7.41	1	8,113	0.01%
2020/11/02	1	7.33	0	0.00	7.34	1	8,148	0.01%
2020/10/28	1	7.55	0	0.00	7.48	1	8,244	0.01%
2020/10/12	0	0.00	1	7.65	7.63	-1	9,177	-0.01%
2020/09/29	0	0.00	0.1	7.58	7.55	-0.1	9,636	0.00%
2020/09/24	2	7.59	0	0.00	7.51	2	9,479	0.02%
2020/09/18	0	8.24	0	0.00	8.24	0	9,018	0.00%
2020/09/14	0	0.00	30	8.34	8.34	-30	8,859	-0.34%
2020/09/11	0	0.00	19	8.46	8.34	-19	8,839	-0.21%
2020/09/10	90	8.39	91	8.39	8.39	-1	8,717	-0.01%
2020/09/08	60	8.38	60	8.28	8.29	0	8,513	0.00%
2020/09/07	1	8.38	0	0.00	8.30	1	8,457	0.01%
2020/09/04	35	8.19	0	0.00	8.16	35	8,184	0.43%
2020/09/03	0	0.00	5	8.13	8.12	-5	8,110	-0.06%
2020/09/02	0	0.00	20	8.05	8.08	-20	8,035	-0.25%
2020/09/01	0	0.00	10	8.17	8.16	-10	8,047	-0.12%
2020/08/31	15	8.26	5	8.30	8.17	10	8,022	0.12%
2020/08/28	5	8.06	0	0.00	8.12	5	7,868	0.06%
2020/08/21	0	0.00	2	7.98	7.95	-2	7,870	-0.03%
2020/08/20	8	7.92	0	0.00	7.77	8	7,681	0.10%
2020/08/19	1	8.11	1	8.12	8.10	0	7,487	0.00%
2020/08/18	33	8.11	0	0.00	8.11	33	7,395	0.45%
2020/08/17	22	8.15	6	8.12	8.15	16	7,234	0.22%
2020/08/14	1	7.70	0	0.00	7.84	1	6,715	0.01%
2020/08/13	5	7.98	0	0.00	7.77	5	6,556	0.08%
2020/08/12	1	8.04	6	8.03	8.01	-5	6,386	-0.08%
2020/08/07	5	7.80	5	7.87	7.75	0	5,832	0.00%
2020/08/06	0	0.00	2	7.71	7.71	-2	5,736	-0.03%
2020/08/04	2	7.65	0	0.00	7.69	2	5,730	0.03%
2020/07/23	5	7.63	5	7.69	7.73	0	5,572	0.00%
2020/07/22	0	0.00	1	7.60	7.52	-1	5,354	-0.02%
2020/07/20	0	0.00	1	7.40	7.41	-1	5,264	-0.02%
2020/07/17	11	7.53	2	7.42	7.39	9	5,250	0.17%
2020/07/16	1	7.24	0	0.00	7.25	1	4,937	0.02%
2020/07/15	0	0.00	4	7.22	7.18	-4	4,939	-0.08%
2020/07/14	20	7.26	0	0.00	7.28	20	4,911	0.41%
2020/07/13	0	0.00	2	7.46	7.39	-2	4,844	-0.04%
2020/07/09	20	7.27	0	0.00	7.27	20	4,711	0.42%
2020/06/30	0	0.00	3	7.06	7.10	-3	5,143	-0.06%
2020/06/17	0	0.00	1	7.08	7.08	-1	5,608	-0.02%
2020/06/11	51	7.07	0	0.00	6.96	51	5,947	0.86%
2020/06/10	25	7.14	0	0.00	7.14	25	6,000	0.42%
2020/06/05	0	0.00	5	7.06	7.05	-5	6,283	-0.08%
2020/06/01	5	6.87	0	0.00	6.83	5	6,223	0.08%
2020/05/07	0	0.00	2	6.89	6.90	-2	5,877	-0.03%
2020/04/30	2	7.12	1	7.10	7.12	1	5,819	0.02%
2020/04/29	5	6.99	0	0.00	6.98	5	5,752	0.09%
2020/04/20	0	0.00	2	6.80	6.77	-2	5,570	-0.04%
2020/04/17	1	6.84	3	6.89	6.79	-2	5,616	-0.04%
2020/04/15	0	0.00	10	6.90	6.84	-10	5,639	-0.18%
2020/04/10	3	6.59	10	6.42	6.70	-7	5,539	-0.13%
2020/04/09	0	0.00	1	6.35	6.38	-1	5,416	-0.02%
2020/04/08	0	0.00	8	6.07	6.15	-8	5,245	-0.15%
2020/04/07	28	6.01	0	0.00	6.01	28	5,144	0.54%
2020/04/06	2	5.90	0	0.00	5.96	2	5,128	0.04%
2020/03/27	20	5.78	0	0.00	5.67	20	5,126	0.39%
2020/03/26	0	0.00	10	5.70	5.68	-10	5,054	-0.20%
2020/03/25	20	5.61	10	5.55	5.56	10	5,031	0.20%
2020/03/24	1	5.41	0	0.00	5.32	1	4,822	0.02%
2020/03/20	7	5.23	0	0.00	5.28	7	4,751	0.15%
2020/03/18	5	5.63	5	5.65	5.55	0	4,495	0.00%
2020/03/13	21	5.83	50	6.00	6.04	-29	4,255	-0.68%
2020/03/12	21	6.54	4	6.59	6.47	17	3,951	0.43%
2020/03/10	1	6.92	0	0.00	6.98	1	3,811	0.03%
2020/03/05	1	7.23	0	0.00	7.23	1	3,774	0.03%
2020/02/25	20	7.13	0	0.00	7.14	20	3,659	0.55%
2020/02/24	10	7.23	10	7.23	7.20	0	3,616	0.00%
2020/02/11	1	7.27	0	0.00	7.29	1	4,272	0.02%
2020/02/05	1	7.24	0	0.00	7.26	1	4,453	0.02%
2020/01/30	2	7.32	0	0.00	7.24	2	4,588	0.04%
2020/01/17	0	0.00	2	7.70	7.70	-2	4,626	-0.04%
2020/01/16	0	0.00	5	7.71	7.70	-5	4,729	-0.11%
2020/01/15	0	0.00	15	7.72	7.72	-15	4,962	-0.30%
2020/01/13	6	7.74	0	0.00	7.80	6	5,487	0.11%
2020/01/08	10	7.45	0	0.00	7.42	10	6,170	0.16%
2020/01/06	0	0.00	8	7.67	7.62	-8	6,445	-0.12%
2020/01/03	3	7.79	2	7.74	7.74	1	6,450	0.02%
2019/12/31	2	7.78	0	0.00	7.78	2	6,524	0.03%
2019/12/27	5	7.83	0	0.00	7.88	5	6,530	0.08%
2019/12/25	5	7.91	5	7.88	7.85	0	6,381	0.00%
2019/12/24	6	7.87	6	7.92	7.86	0	6,464	0.00%
2019/12/23	3	7.86	5	7.84	7.82	-2	6,836	-0.03%
2019/12/19	0	0.00	5	7.93	7.93	-5	6,953	-0.07%
2019/12/18	30	7.93	0	0.00	7.93	30	7,066	0.42%
2019/12/17	2	7.90	10	7.94	7.93	-8	7,141	-0.11%
2019/12/16	13	7.89	0	0.00	7.88	13	7,097	0.18%
2019/12/13	25	7.83	0	0.00	7.84	25	7,069	0.35%
2019/12/12	1	7.88	0	0.00	7.89	1	7,062	0.01%
2019/12/11	5	7.90	5	7.88	7.86	0	7,069	0.00%
2019/12/09	2	7.81	0	0.00	7.83	2	7,181	0.03%
2019/12/04	20	7.68	2	7.71	7.71	18	7,360	0.24%
2019/12/02	20	7.84	1	7.83	7.79	19	7,366	0.26%
2019/11/27	20	7.86	5	7.86	7.85	15	7,460	0.20%
2019/11/25	1	7.83	1	7.85	7.85	0	7,518	0.00%
2019/11/20	1	7.81	0.1	7.81	7.82	0.9	7,471	0.01%
2019/11/19	11	7.81	0	0.00	7.81	11	7,475	0.15%
2019/11/18	10	7.83	0	0.00	7.82	10	7,452	0.13%
2019/11/15	1	7.83	0	0.00	7.82	1	7,458	0.01%
2019/11/14	6	7.86	6	7.81	7.81	0	7,480	0.00%
2019/11/13	0	0.00	3	7.90	7.93	-3	7,334	-0.04%
2019/11/12	1	7.91	0	0.00	7.90	1	7,328	0.01%
2019/11/11	15	7.88	0	0.00	7.85	15	7,017	0.21%
2019/11/07	22	8.06	4	8.07	8.07	18	6,864	0.26%
2019/11/06	35	8.10	0	0.00	8.09	35	6,830	0.51%
2019/11/05	0	0.00	5	8.19	8.14	-5	6,779	-0.07%
2019/11/04	33	8.16	0	0.00	8.12	33	6,762	0.49%
2019/11/01	2	8.13	0	0.00	8.11	2	6,812	0.03%
2019/10/30	1	8.27	0	0.00	8.26	1	6,817	0.01%
2019/10/25	0	0.00	3	8.25	8.26	-3	6,618	-0.05%
2019/10/24	0	0.00	20	8.36	8.31	-20	6,553	-0.31%
2019/10/23	5	8.35	40	8.34	8.35	-35	6,464	-0.54%
2019/10/21	3	8.39	27	8.36	8.39	-24	6,043	-0.40%
2019/10/18	8	8.16	10	8.11	8.11	-2	5,680	-0.04%
2019/10/17	10	8.21	13	8.18	8.16	-3	5,470	-0.05%
2019/10/16	5	8.06	0	0.00	8.00	5	5,140	0.10%
2019/10/15	2	8.02	0	0.00	8.03	2	4,854	0.04%
2019/10/14	0	0.00	4	7.93	7.98	-4	4,692	-0.09%
2019/10/09	0	0.00	1	7.74	7.74	-1	4,526	-0.02%
2019/10/04	5	7.78	0	0.00	7.78	5	4,382	0.11%
2019/10/01	9	7.79	0	0.00	7.78	9	4,312	0.21%
2019/09/27	11	7.81	5	7.73	7.76	6	4,278	0.14%
2019/09/25	0	0.00	2	8.02	8.01	-2	3,810	-0.05%
2019/09/18	1	7.93	0	0.00	7.88	1	3,738	0.03%
2019/09/11	5	7.90	0	0.00	7.93	5	3,786	0.13%
2019/09/09	1	7.74	0	0.00	7.74	1	3,659	0.03%
2019/09/05	2	7.71	1	7.73	7.76	1	3,643	0.03%
2019/09/03	1	7.58	1	7.60	7.60	0	3,896	0.00%
2019/09/02	0	0.00	7	7.56	7.63	-7	3,917	-0.18%
2019/08/28	0	0.00	1	7.52	7.52	-1	4,102	-0.02%
2019/08/21	10	7.46	0	0.00	7.44	10	4,870	0.21%
2019/08/19	0	0.00	1	7.50	7.52	-1	5,354	-0.02%
2019/08/16	1	7.35	13	7.35	7.39	-12	5,558	-0.22%
2019/08/13	0	0.00	1	7.41	7.44	-1	6,127	-0.02%
2019/08/05	4	7.40	0	0.00	7.28	4	7,347	0.05%
2019/08/02	2	7.55	1	7.50	7.50	1	7,226	0.01%
2019/07/23	10	7.73	0	0.00	7.74	10	7,306	0.14%
2019/07/15	0	0.00	1.6	7.72	7.76	-1.6	7,433	-0.02%
2019/07/12	20	7.80	0	0.00	7.79	20	7,452	0.27%
2019/07/02	0	0.00	0	7.72	7.75	0	7,707	0.00%
2019/07/01	1	7.75	0	0.00	7.74	1	7,880	0.01%
2019/06/25	3	7.85	0	0.00	7.83	3	8,422	0.04%
2019/06/24	20	7.91	0	0.00	7.86	20	8,457	0.24%
2019/06/21	0	0.00	12	7.93	7.93	-12	8,445	-0.14%
2019/06/20	0	0.00	3	7.95	7.95	-3	8,447	-0.04%
2019/06/18	2	7.88	0	0.00	7.82	2	8,680	0.02%
2019/06/13	20	7.89	0	0.00	7.89	20	8,638	0.23%
2019/06/12	3	8.00	0	0.00	7.98	3	8,672	0.03%
2019/06/11	64	8.08	117	8.15	8.03	-53	8,608	-0.62%	大賣/
2019/06/10	1	8.31	10	8.32	8.31	-9	8,342	-0.11%
2019/06/05	7	8.37	5	8.35	8.33	2	8,332	0.02%
2019/06/04	6	8.41	0	0.00	8.32	6	8,312	0.07%
2019/06/03	4	8.44	0	0.00	8.45	4	8,225	0.05%
2019/05/31	0	0.00	20	8.43	8.39	-20	8,181	-0.24%
2019/05/30	15	8.41	5	8.43	8.41	10	8,132	0.12%
2019/05/29	10	8.35	60	8.38	8.37	-50	8,110	-0.62%
2019/05/28	31	8.64	0	0.00	8.32	31	8,080	0.38%
2019/05/24	0	0.00	9	8.42	8.42	-9	7,577	-0.12%
2019/05/22	0	0.00	24	8.26	8.31	-24	7,281	-0.33%
2019/05/21	0	0.00	41	8.20	8.21	-41	7,051	-0.58%
2019/05/20	3	8.09	0	0.00	8.21	3	7,286	0.04%
2019/05/17	8	8.14	3	8.24	8.08	5	7,178	0.07%
2019/05/16	3	8.11	151	8.01	8.11	-148	6,870	-2.15%	大賣/鉅額交易
2019/05/15	1	8.05	20	7.94	7.90	-19	6,430	-0.30%
2019/05/14	103	7.92	0	0.00	7.90	103	6,379	1.61%	大買/鉅額交易
2019/05/09	5	7.92	3	7.90	7.91	2	6,196	0.03%
2019/05/07	10	7.76	0	0.00	7.79	10	6,036	0.17%
2019/04/26	3	7.79	0	0.00	7.78	3	6,123	0.05%
2019/04/24	0	0.00	13	7.86	7.82	-13	6,492	-0.20%
2019/04/22	6	7.76	0.2	7.70	7.75	5.8	6,329	0.09%
2019/04/18	3	7.71	3	7.77	7.71	0	6,431	0.00%
2019/04/17	3	7.83	0	0.00	7.83	3	6,925	0.04%
2019/04/16	0	0.00	3	7.76	7.75	-3	6,895	-0.04%
2019/04/12	64	7.82	0	0.00	7.78	64	6,931	0.92%
2019/04/09	10	7.80	0	0.00	7.88	10	6,869	0.15%
2019/04/08	0	0.00	8	7.79	7.79	-8	6,865	-0.12%
2019/04/03	10	7.67	0	0.00	7.69	10	6,798	0.15%
2019/04/02	30	7.69	0	0.00	7.65	30	6,776	0.44%
2019/04/01	10	7.70	5	7.76	7.69	5	6,715	0.07%
2019/03/29	18	8.10	5	8.06	8.05	13	6,355	0.20%
2019/03/28	0	0.00	8	8.14	8.10	-8	6,262	-0.13%
2019/03/27	3	8.04	0	0.00	8.04	3	6,021	0.05%
2019/03/26	6	7.99	0	0.00	7.97	6	6,015	0.10%
2019/03/25	0	0.00	8	8.00	7.99	-8	6,108	-0.13%
2019/03/21	0	0.00	4	8.13	8.10	-4	6,148	-0.07%
2019/03/18	20	7.99	50	8.00	8.00	-30	6,893	-0.44%
2019/03/14	1	7.97	0	0.00	7.95	1	7,160	0.01%
2019/03/12	5	8.01	0	0.00	7.99	5	7,454	0.07%
2019/03/11	0	0.00	20	7.99	7.99	-20	7,633	-0.26%
2019/03/08	0	0.00	7	7.89	7.91	-7	7,764	-0.09%
2019/02/27	3	7.99	0	0.00	7.97	3	8,516	0.04%
2019/02/26	0	0.00	3	7.96	7.93	-3	8,401	-0.04%
2019/02/25	2	7.78	0	0.00	7.82	2	8,358	0.02%
2019/02/22	0	0.00	10	7.69	7.76	-10	8,381	-0.12%
2019/02/21	2	7.66	7.9	7.64	7.65	-5.9	8,349	-0.07%
2019/02/18	0	0.00	1	7.47	7.47	-1	7,979	-0.01%
2019/02/15	33	7.44	6	7.41	7.38	27	7,936	0.34%
2019/01/23	1	7.28	0	0.00	7.27	1	8,075	0.01%
2019/01/17	0	0.00	1	7.29	7.26	-1	8,831	-0.01%
2019/01/16	6	7.28	5	7.29	7.25	1	8,889	0.01%
2019/01/14	8	7.08	0	0.00	7.08	8	8,659	0.09%
2019/01/11	0	0.00	5	7.19	7.18	-5	8,787	-0.06%
2019/01/10	9	7.18	0	0.00	7.17	9	8,870	0.10%
2019/01/02	1	7.05	0	0.00	7.05	1	9,174	0.01%
2018/12/28	5	7.13	6	7.13	7.12	-1	9,260	-0.01%
2018/12/27	3	7.07	0	0.00	7.09	3	9,562	0.03%
2018/12/26	0	0.00	1	7.00	7.00	-1	9,712	-0.01%
2018/12/25	11	7.05	0	0.00	7.02	11	9,900	0.11%
2018/12/24	0	0.00	5	7.25	7.26	-5	9,855	-0.05%
2018/12/20	5	7.14	0	0.00	7.16	5	10,547	0.05%
2018/12/19	0	0.00	3	7.27	7.31	-3	11,316	-0.03%
2018/12/18	0	0.00	10	7.26	7.25	-10	11,362	-0.09%
2018/12/14	5	7.52	0	0.00	7.50	5	11,320	0.04%
2018/12/13	45	7.63	75	7.54	7.52	-30	11,287	-0.27%
2018/12/12	40	8.15	55	8.22	8.12	-15	10,605	-0.14%
2018/12/11	6	8.14	26	8.27	8.29	-20	10,664	-0.19%
2018/12/10	20	8.17	20	8.24	8.13	0	10,553	0.00%
2018/12/07	5	8.08	15	8.25	8.29	-10	10,391	-0.10%
2018/12/05	5	8.11	5	8.20	8.14	0	10,013	0.00%
2018/12/03	0	0.00	11	8.04	8.04	-11	9,836	-0.11%
2018/11/30	2	7.85	3	7.69	7.86	-1	9,691	-0.01%
2018/11/29	4	7.68	1	7.72	7.70	3	9,638	0.03%
2018/11/28	5	7.60	5	7.72	7.70	0	9,597	0.00%
2018/11/27	0	0.00	5	7.51	7.51	-5	9,622	-0.05%
2018/11/26	5	7.48	10	7.60	7.55	-5	9,548	-0.05%
2018/11/22	10	7.38	0	0.00	7.25	10	9,483	0.11%
2018/11/19	0	0.00	1	7.19	7.19	-1	9,304	-0.01%
2018/11/16	0	0.00	15	7.19	7.15	-15	9,350	-0.16%
2018/11/15	18	7.05	3	7.05	7.10	15	9,423	0.16%
2018/11/14	20	7.03	0	0.00	7.03	20	9,405	0.21%
2018/11/12	1	7.07	0	0.00	7.09	1	9,455	0.01%
2018/11/08	2	7.12	0	0.00	7.10	2	9,583	0.02%
2018/11/06	10	7.05	0	0.00	7.07	10	9,747	0.10%
2018/11/02	18	7.08	5	7.09	7.21	13	9,652	0.13%
2018/11/01	1	7.03	0	0.00	7.03	1	9,665	0.01%
2018/10/29	5	6.93	5	7.05	6.93	0	9,551	0.00%
2018/10/26	1	6.72	0	0.00	6.82	1	9,147	0.01%
2018/10/25	15	6.88	0	0.00	6.80	15	9,128	0.16%
2018/10/24	0	0.00	2	7.14	7.10	-2	8,960	-0.02%
2018/10/23	5	7.23	0	0.00	7.16	5	8,916	0.06%
2018/10/19	5	7.10	5	7.18	7.20	0	8,902	0.00%
2018/10/18	5	7.45	0	0.00	7.36	5	8,767	0.06%
2018/10/17	1	7.55	0	0.00	7.47	1	8,701	0.01%
2018/10/15	10	7.68	5	7.68	7.66	5	8,824	0.06%
2018/10/12	30	7.58	0	0.00	7.68	30	9,007	0.33%
2018/10/11	124	7.52	5	7.63	7.48	119	9,183	1.30%	大買/鉅額交易
2018/10/09	2	8.12	2	8.11	8.10	0	9,074	0.00%
2018/10/05	46	8.20	1	8.33	8.19	45	9,038	0.50%
2018/10/03	5	8.60	5	8.57	8.58	0	8,530	0.00%
2018/10/01	3	8.55	8	8.61	8.51	-5	8,256	-0.06%
2018/09/28	5	8.50	1	8.41	8.40	4	8,133	0.05%
2018/09/27	5	8.50	0	0.00	8.50	5	8,016	0.06%
2018/09/26	13	8.64	31	8.58	8.64	-18	7,748	-0.23%
2018/09/25	0	0.00	23	8.26	8.30	-23	7,072	-0.33%
2018/09/21	5	8.20	7	8.21	8.18	-2	7,023	-0.03%
2018/09/20	3	8.21	0	0.00	8.19	3	6,973	0.04%
2018/09/19	4	8.21	3	8.26	8.21	1	7,076	0.01%
2018/09/18	2	8.20	0	0.00	8.21	2	7,072	0.03%
2018/09/17	13	8.27	13	8.31	8.25	0	7,087	0.00%
2018/09/14	0	0.00	6	8.14	8.14	-6	6,942	-0.09%
2018/09/13	1	8.09	0	0.00	8.10	1	6,992	0.01%
2018/09/12	0	0.00	1	8.05	8.05	-1	7,220	-0.01%
2018/09/11	0	0.00	3	8.09	8.11	-3	7,327	-0.04%
2018/09/07	45	8.12	0	0.00	8.13	45	7,424	0.61%
2018/09/05	0	0.00	4	8.25	8.23	-4	7,897	-0.05%
2018/09/04	0	0.00	1	8.42	8.38	-1	8,059	-0.01%
2018/09/03	1	8.40	8	8.42	8.41	-7	8,329	-0.08%
2018/08/30	0	0.00	10	8.34	8.28	-10	10,720	-0.09%
2018/08/29	0	0.00	35	8.23	8.25	-35	10,681	-0.33%
2018/08/28	2	8.17	20	8.21	8.17	-18	10,558	-0.17%
2018/08/27	0	0.00	3	8.17	8.15	-3	10,554	-0.03%
2018/08/23	0	0.00	3	8.17	8.20	-3	10,594	-0.03%
2018/08/22	15	8.07	13	8.05	8.13	2	10,833	0.02%
2018/08/17	5	8.04	5	8.02	7.95	0	10,898	0.00%
2018/08/16	0	0.00	5	7.90	7.90	-5	10,867	-0.05%
2018/08/15	2	7.87	0	0.00	7.89	2	10,872	0.02%
2018/08/13	2	8.01	0	0.00	8.00	2	10,827	0.02%
2018/08/09	5	8.12	5	8.15	8.14	0	10,956	0.00%
2018/08/08	10	8.21	5	8.21	8.17	5	11,197	0.04%
2018/08/06	5	8.10	5	8.08	8.12	0	11,211	0.00%
2018/08/03	10	8.11	5	8.10	8.09	5	11,213	0.04%
2018/08/02	17	8.13	5	8.18	8.08	12	11,255	0.11%
2018/08/01	1	8.19	18	8.24	8.20	-17	11,162	-0.15%
2018/07/31	3	8.21	0	0.00	8.16	3	11,110	0.03%
2018/07/30	19	8.17	0	0.00	8.16	19	11,090	0.17%
2018/07/27	15	8.25	18	8.27	8.22	-3	11,054	-0.03%
2018/07/26	10	8.17	5	8.18	8.20	5	10,997	0.05%
2018/07/25	0	0.00	18	8.20	8.16	-18	10,983	-0.16%
2018/07/24	8	8.19	0	0.00	8.17	8	10,971	0.07%
2018/07/23	10	8.17	0	0.00	8.18	10	10,944	0.09%
2018/07/20	35	8.20	5	8.12	8.12	30	10,870	0.28%
2018/07/19	16	8.30	30	8.37	8.27	-14	10,687	-0.13%
2018/07/18	5	8.27	16	8.28	8.22	-11	10,370	-0.11%
2018/07/17	25	8.19	25	8.25	8.05	0	10,052	0.00%
2018/07/16	5	8.11	0	0.00	8.07	5	9,855	0.05%
2018/07/13	12	8.14	13	8.22	8.15	-1	9,819	-0.01%
2018/07/09	0	0.00	2	7.81	7.90	-2	9,918	-0.02%
2018/07/03	13	8.11	5	8.18	8.05	8	9,980	0.08%
2018/07/02	0	0.00	5	8.32	8.25	-5	9,946	-0.05%
2018/06/29	2	8.40	2	8.41	8.44	0	10,225	0.00%
2018/06/26	4	8.21	4	8.33	8.36	0	10,328	0.00%
2018/06/25	2	8.39	7	8.36	8.35	-5	10,326	-0.05%
2018/06/21	3	8.56	3	8.72	8.54	0	10,704	0.00%
2018/06/20	0	0.00	201	8.40	8.42	-201	10,683	-1.88%	大賣/鉅額交易
2018/06/19	1	8.49	0	0.00	8.49	1	11,333	0.01%
2018/06/15	7	8.54	3	8.53	8.61	4	11,238	0.04%
2018/06/14	22	8.60	5	8.62	8.47	17	11,222	0.15%
2018/06/13	19	8.53	50	8.56	8.47	-31	10,993	-0.28%
2018/06/12	10	8.76	0	0.00	8.64	10	10,771	0.09%
2018/06/11	11	8.78	0	0.00	8.73	11	10,531	0.10%
2018/06/08	26	9.22	16	9.17	8.92	10	10,175	0.10%
2018/06/07	40	8.35	74.7	8.56	8.87	-34.7	8,713	-0.40%
2018/06/05	5	8.04	0	0.00	8.01	5	7,577	0.07%
2018/06/01	5	8.08	5	8.06	8.03	0	7,536	0.00%
2018/05/31	1	8.09	10	8.11	8.07	-9	7,507	-0.12%
2018/05/30	10	8.17	2.5	8.07	8.16	7.5	7,465	0.10%
2018/05/29	3	8.08	0	0.00	8.07	3	7,164	0.04%
2018/05/28	0	0.00	3	8.09	8.11	-3	7,127	-0.04%
2018/05/25	5	8.10	5	8.09	8.09	0	7,156	0.00%
2018/05/23	0	0.00	1	8.05	8.03	-1	7,161	-0.01%
2018/05/22	0	0.00	10	8.02	8.02	-10	7,111	-0.14%
2018/05/21	0	0.00	1	8.02	8.03	-1	7,114	-0.01%
2018/05/18	14	8.20	4	8.16	8.06	10	7,109	0.14%
2018/05/17	0	0.00	10	8.05	8.01	-10	7,002	-0.14%
2018/05/16	10	7.96	11	8.08	8.05	-1	6,901	-0.01%
2018/05/15	6	7.86	1	7.86	7.86	5	6,949	0.07%
2018/05/14	0	0.00	20	7.69	7.67	-20	7,059	-0.28%
2018/05/11	0	0.00	10	7.65	7.65	-10	7,123	-0.14%
2018/05/10	25	7.71	0	0.00	7.66	25	7,103	0.35%
2018/04/20	0	0.00	25	7.61	7.60	-25	7,952	-0.31%
2018/04/12	0	0.00	1	7.88	7.91	-1	8,519	-0.01%
2018/04/11	6	7.87	8	7.87	7.85	-2	8,610	-0.02%
2018/04/10	5	7.96	0	0.00	7.85	5	8,623	0.06%
2018/04/09	4	7.98	0	0.00	7.92	4	8,635	0.05%
2018/04/03	3	8.10	0	0.00	8.10	3	8,562	0.04%
2018/04/02	9	8.10	9	8.23	8.21	0	8,524	0.00%
2018/03/31	5	8.03	5	7.97	8.00	0	8,242	0.00%
2018/03/29	0	0.00	1	8.01	8.02	-1	8,349	-0.01%
2018/03/28	1	7.94	0	0.00	7.90	1	8,798	0.01%
2018/03/27	0	0.00	3	8.09	8.04	-3	9,280	-0.03%
2018/03/26	0	0.00	2	8.02	7.98	-2	9,156	-0.02%
2018/03/22	0	0.00	22	7.89	8.00	-22	9,121	-0.24%
2018/03/21	17	7.59	4	7.58	7.54	13	8,447	0.15%
2018/03/20	5	7.52	5	7.52	7.54	0	8,489	0.00%
2018/03/13	0	0.00	2	7.58	7.58	-2	9,352	-0.02%
2018/03/12	0	0.00	2	7.62	7.55	-2	9,652	-0.02%
2018/03/09	0	0.00	10	7.39	7.37	-10	9,666	-0.10%
2018/03/08	10	7.42	0	0.00	7.39	10	9,840	0.10%
2018/03/07	10	7.38	0	0.00	7.33	10	10,000	0.10%
2018/03/06	0	0.00	2	7.36	7.37	-2	10,666	-0.02%
2018/02/27	2	7.51	0.8	7.50	7.53	1.2	13,039	0.01%
2018/02/23	2	7.75	2	7.63	7.63	0	13,066	0.00%
2018/02/21	0	0.00	3	7.45	7.45	-3	13,403	-0.02%
2018/02/09	0	0.00	3	7.05	7.23	-3	13,289	-0.02%
2018/02/08	5	7.29	7	7.28	7.30	-2	13,227	-0.02%
2018/02/07	3	7.37	3	7.45	7.35	0	13,237	0.00%
2018/02/06	6	7.11	0	0.00	7.10	6	12,958	0.05%
2018/02/05	0	0.00	4	7.55	7.55	-4	12,829	-0.03%
2018/02/02	0	0.00	10	7.80	7.76	-10	12,752	-0.08%
2018/02/01	2	7.84	1	7.80	7.80	1	12,806	0.01%
2018/01/31	2	7.75	0	0.00	7.80	2	12,817	0.02%
2018/01/30	15	7.85	3	7.78	7.78	12	12,816	0.09%
2018/01/29	10	7.78	3	7.78	7.78	7	12,873	0.05%
2018/01/26	20	7.81	0	0.00	7.81	20	12,826	0.16%
2018/01/25	20	7.85	12	7.95	7.86	8	12,795	0.06%
2018/01/23	12	7.89	0	0.00	7.84	12	12,586	0.10%
2018/01/22	8	7.85	15	7.85	7.85	-7	12,576	-0.06%
2018/01/19	0	0.00	3.3	7.96	7.96	-3.3	12,690	-0.03%
2018/01/18	2	8.10	5	8.10	8.09	-3	12,489	-0.02%
2018/01/17	0	0.00	1	8.16	8.15	-1	12,403	-0.01%
2018/01/15	10	8.12	6	8.14	8.14	4	12,409	0.03%
2018/01/12	13	8.14	10	8.14	8.10	3	12,611	0.02%
2018/01/11	4	8.18	0	0.00	8.10	4	12,525	0.03%
2018/01/10	10	8.29	2	8.31	8.21	8	12,433	0.06%
2018/01/08	22	8.24	22	8.20	8.16	0	12,073	0.00%
2018/01/05	3	8.09	3	8.11	8.09	0	11,977	0.00%
2018/01/03	4	8.21	10	8.25	8.17	-6	12,108	-0.05%
2018/01/02	2	8.16	0	0.00	8.17	2	12,291	0.02%