中工 (2515)-國泰-新莊券商分點個股進出

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
▲0.10
漲幅
+0.93%
成交量
4,924張
產業
上市營建類股
429人加入追蹤

立即追蹤
本地時間:14:30

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	37	10.79	40	10.89	10.90	-3	10,634	-0.03%
2024/11/20	33.1	10.85	33	10.85	10.80	0.1	10,798	0.00%
2024/11/19	2	10.80	4	10.84	10.90	-2	10,939	-0.02%
2024/11/18	36	10.76	32	10.75	10.75	4	11,213	0.04%
2024/11/15	35	10.52	47	10.88	10.85	-12	11,292	-0.11%
2024/11/14	39.3	10.58	42	10.45	10.40	-2.7	11,247	-0.02%
2024/11/13	37	10.61	43	10.64	10.70	-6	11,261	-0.05%
2024/11/12	36.6	10.74	33.1	10.65	10.65	3.5	11,321	0.03%
2024/11/11	41	10.94	31	10.95	10.95	10	11,310	0.09%
2024/11/08	53.9	11.01	41.1	10.90	10.90	12.9	11,375	0.11%
2024/11/07	37	11.14	32	11.15	11.15	5	11,538	0.04%
2024/11/06	31.7	10.95	31	10.90	10.90	0.7	11,676	0.01%
2024/11/05	31	11.00	33	11.00	11.00	-2	12,008	-0.02%
2024/11/04	34.7	11.05	36	11.00	11.00	-1.3	12,552	-0.01%
2024/11/01	40.1	10.74	269	10.89	11.10	-228.9	13,153	-1.74%	大賣/鉅額交易
2024/10/30	33.4	10.91	33	10.85	10.85	0.4	13,765	0.00%
2024/10/29	46.7	11.02	37.1	10.90	10.90	9.7	14,595	0.07%
2024/10/28	32	11.10	35	11.10	11.10	-3	14,697	-0.02%
2024/10/25	37	11.10	37	11.15	11.15	0	14,923	0.00%
2024/10/24	7.3	11.23	3	11.17	11.15	4.3	15,525	0.03%
2024/10/23	14	11.31	6	11.39	11.30	8	15,774	0.05%
2024/10/22	5.5	11.25	5	11.30	11.25	0.5	15,879	0.00%
2024/10/21	10	11.25	10	11.25	11.25	0	16,233	0.00%
2024/10/18	42.5	11.23	34	11.20	11.20	8.5	16,619	0.05%
2024/10/17	52.4	11.25	40	11.26	11.25	12.4	16,936	0.07%
2024/10/16	32	11.15	31.4	11.35	11.35	0.6	17,727	0.00%
2024/10/15	21.6	11.23	12.1	11.25	11.20	9.5	17,802	0.05%
2024/10/14	48.3	11.20	87.3	11.32	11.35	-39	17,920	-0.22%
2024/10/11	10.8	11.15	14.1	11.16	11.15	-3.3	18,109	-0.02%
2024/10/09	66.5	11.27	35	11.21	11.20	31.5	18,147	0.17%
2024/10/08	55.1	11.29	65	11.36	11.35	-9.9	18,189	-0.05%
2024/10/07	133	11.24	315	11.27	11.50	-182	18,215	-1.00%	大買/大賣/鉅額交易
2024/10/04	40	12.07	33	12.05	12.05	7	17,641	0.04%
2024/10/01	48	12.14	28.2	12.15	12.20	19.9	17,666	0.11%
2024/09/30	35	12.41	37	12.27	12.20	-2	17,845	-0.01%
2024/09/27	24.1	12.38	2	12.23	12.40	22.1	17,949	0.12%
2024/09/26	39	12.12	43	12.08	12.05	-4	17,976	-0.02%
2024/09/25	44.5	12.18	42.3	12.18	12.15	2.2	18,103	0.01%
2024/09/24	104	12.10	34	12.08	12.05	70	18,122	0.39%	大買/
2024/09/23	24.1	12.14	25.1	12.17	12.15	-1	18,309	-0.01%
2024/09/20	48.6	12.40	54	12.50	12.50	-5.4	18,412	-0.03%
2024/09/19	41.1	12.82	31	12.98	13.00	10.1	18,213	0.06%
2024/09/18	20.4	13.01	8.5	12.89	12.80	11.9	18,317	0.07%
2024/09/16	28.5	12.86	68	13.17	13.20	-39.5	18,533	-0.21%
2024/09/13	28.3	12.55	28.1	12.69	12.70	0.2	18,517	0.00%
2024/09/12	30	12.30	28.6	12.35	12.35	1.4	18,723	0.01%
2024/09/11	28	12.25	30	12.20	12.20	-2	18,989	-0.01%
2024/09/10	46.3	12.46	32	12.28	12.25	14.3	19,535	0.07%
2024/09/09	43	11.98	58.5	12.00	12.20	-15.5	19,933	-0.08%
2024/09/06	33.5	12.05	35	12.16	12.15	-1.5	20,046	-0.01%
2024/09/05	40.5	12.25	20	12.40	12.15	20.5	20,249	0.10%
2024/09/04	31.3	12.10	91	12.03	12.05	-59.7	21,026	-0.28%
2024/09/03	56.5	12.84	40.2	12.64	12.50	16.3	21,486	0.08%
2024/09/02	130.7	12.96	73	12.92	12.90	57.7	21,519	0.27%	大買/
2024/08/30	12	13.40	6	13.36	13.35	6	21,401	0.03%
2024/08/29	87.6	13.24	38	13.26	13.35	49.6	22,049	0.23%
2024/08/28	50.4	13.81	35.5	13.82	13.75	14.9	22,367	0.07%
2024/08/27	32.4	13.86	27	14.00	14.00	5.4	23,019	0.02%
2024/08/26	26.2	13.51	85	13.73	13.70	-58.8	23,107	-0.25%
2024/08/23	32.1	13.52	25	13.40	13.40	7.1	23,412	0.03%
2024/08/22	47.2	13.51	43	13.55	13.60	4.2	23,765	0.02%
2024/08/21	44.5	13.63	30	13.69	13.70	14.5	23,778	0.06%
2024/08/20	75.4	13.92	124	13.83	13.75	-48.6	23,855	-0.20%	大賣/
2024/08/19	34.1	14.04	14.2	14.16	14.10	19.9	23,950	0.08%
2024/08/16	37.1	14.05	63.1	14.06	14.05	-26	24,143	-0.11%
2024/08/15	74.2	13.84	53.1	13.92	13.95	21.1	24,422	0.09%
2024/08/14	48.5	13.96	35.1	13.85	13.85	13.4	24,714	0.05%
2024/08/13	19.2	13.96	15	13.95	13.95	4.2	25,085	0.02%
2024/08/12	29.5	14.14	4	14.09	14.05	25.5	25,645	0.10%
2024/08/09	44.3	14.39	32	14.47	14.40	12.3	26,044	0.05%
2024/08/08	43.7	14.25	9	14.26	14.10	34.7	26,246	0.13%
2024/08/07	37.1	14.54	64.4	14.52	14.50	-27.2	26,447	-0.10%
2024/08/06	133.9	13.77	113	13.51	13.70	20.9	26,432	0.08%	大買/大賣/
2024/08/05	134	14.35	33	14.50	14.15	101	26,566	0.38%	大買/
2024/08/02	99.4	15.90	68.1	15.86	15.70	31.3	26,789	0.12%
2024/08/01	44.3	16.20	173.5	16.17	16.20	-129.2	27,469	-0.47%	大賣/鉅額交易
2024/07/31	15.3	15.62	25.2	15.67	15.70	-9.9	27,441	-0.04%
2024/07/30	39.4	15.34	40	15.51	15.60	-0.6	28,482	0.00%
2024/07/29	21.7	15.61	29	15.69	15.30	-7.3	29,902	-0.02%
2024/07/26	35.1	15.27	6	15.32	15.40	29.1	31,365	0.09%
2024/07/23	25.6	15.33	54	15.35	15.35	-28.4	34,522	-0.08%
2024/07/22	76	14.97	62	15.06	15.10	14	37,223	0.04%
2024/07/19	36	15.33	65	15.36	15.35	-29	39,670	-0.07%
2024/07/18	55.3	15.54	16.1	15.52	15.50	39.2	41,097	0.10%
2024/07/17	140.1	15.70	134	15.67	15.45	6.1	43,800	0.01%	大買/大賣/
2024/07/16	18	15.27	9	15.36	15.15	9	48,784	0.02%
2024/07/15	28	15.13	27	15.18	15.15	1	53,691	0.00%
2024/07/12	8	15.11	11.2	15.14	15.10	-3.2	56,252	-0.01%
2024/07/11	7.7	14.95	4.9	14.93	14.90	2.8	56,493	0.00%
2024/07/10	4.5	14.92	4	14.93	14.95	0.5	57,313	0.00%
2024/07/09	51	14.62	63.2	14.53	14.60	-12.2	57,682	-0.02%
2024/07/08	43	14.98	25	14.88	14.85	18	57,812	0.03%
2024/07/05	2.1	14.98	44.7	15.02	15.05	-42.6	58,244	-0.07%
2024/07/04	16.2	14.95	40	14.96	15.05	-23.8	59,959	-0.04%
2024/07/03	35	14.85	24	14.85	14.85	11	61,000	0.02%
2024/07/02	35.7	14.81	3.4	14.84	14.80	32.3	62,003	0.05%
2024/07/01	19.4	14.93	40	14.98	14.95	-20.6	63,705	-0.03%
2024/06/28	16.2	14.84	6.5	14.93	14.80	9.7	65,577	0.01%
2024/06/27	95.6	14.86	15.7	14.92	14.75	79.9	65,956	0.12%
2024/06/26	71.5	15.17	7	15.35	15.05	64.5	66,007	0.10%
2024/06/25	53.1	15.22	44	15.25	15.30	9.1	66,598	0.01%
2024/06/24	27.6	15.32	15	15.31	15.20	12.6	68,181	0.02%
2024/06/21	65.3	15.31	476.5	15.30	15.35	-411.2	68,463	-0.60%	大賣/鉅額交易
2024/06/20	21.4	15.48	6	15.49	15.50	15.4	68,376	0.02%
2024/06/19	34.1	15.53	13	15.60	15.50	21.1	68,339	0.03%
2024/06/18	26.9	15.66	48	15.74	15.70	-21.1	68,310	-0.03%
2024/06/17	79.8	15.91	25	15.83	15.80	54.8	68,264	0.08%
2024/06/14	18	16.50	53.1	16.64	16.35	-35.1	68,544	-0.05%
2024/06/13	15.1	15.93	26	16.04	16.05	-10.9	68,387	-0.02%
2024/06/12	39.4	15.87	43	15.94	15.90	-3.6	68,314	-0.01%
2024/06/11	152.1	16.63	44	16.66	16.20	108.1	68,167	0.16%	大買/鉅額交易
2024/06/07	29	17.09	86.6	17.07	17.05	-57.6	67,470	-0.09%
2024/06/06	41.6	16.60	38.6	16.67	16.65	3	66,789	0.00%
2024/06/05	76.6	16.82	19	16.77	16.75	57.6	66,556	0.09%
2024/06/04	87.2	16.86	53.2	16.88	16.90	34	66,470	0.05%
2024/06/03	63.4	16.41	106	16.52	16.90	-42.6	66,594	-0.06%	大賣/
2024/05/31	304.9	16.55	48.1	16.45	16.35	256.8	66,491	0.39%	大買/鉅額交易
2024/05/30	142	16.08	34.1	16.09	16.05	107.9	65,795	0.16%	大買/鉅額交易
2024/05/29	121.1	15.92	41.1	16.04	16.10	80	65,470	0.12%	大買/
2024/05/28	35	15.85	18	15.96	15.90	17	65,016	0.03%
2024/05/27	10.6	15.63	19	15.60	15.60	-8.4	64,660	-0.01%
2024/05/24	22.7	15.27	22	15.42	15.65	0.7	64,568	0.00%
2024/05/23	17.3	15.41	109	15.42	15.35	-91.8	64,418	-0.14%	大賣/
2024/05/22	19.5	15.64	25	15.69	15.65	-5.5	64,264	-0.01%
2024/05/21	105.2	15.74	69.3	15.73	15.65	35.9	64,167	0.06%	大買/
2024/05/20	85.1	16.07	31	16.13	16.10	54.1	64,168	0.08%
2024/05/17	47.3	16.20	31	16.29	16.30	16.3	64,104	0.03%
2024/05/16	132.2	15.99	47	15.98	16.05	85.2	64,593	0.13%	大買/
2024/05/15	56.6	16.01	47	15.91	15.85	9.6	64,408	0.01%
2024/05/14	8.1	15.98	13	16.02	15.95	-4.9	64,151	-0.01%
2024/05/13	26.5	15.87	51.4	15.97	16.05	-24.9	63,775	-0.04%
2024/05/10	23.1	16.18	131.2	16.19	16.15	-108.1	63,456	-0.17%	大賣/鉅額交易
2024/05/09	80.1	16.40	36.1	16.41	16.10	44	63,158	0.07%
2024/05/08	120.6	16.31	77	16.34	16.40	43.6	62,503	0.07%	大買/
2024/05/07	168.8	16.78	85.3	16.67	16.50	83.5	61,674	0.14%	大買/
2024/05/06	130.2	17.32	148.4	17.17	17.20	-18.3	60,357	-0.03%	大買/大賣/
2024/05/03	128.4	17.40	82.3	17.49	17.45	46.1	59,571	0.08%	大買/
2024/05/02	320.7	18.03	274.4	17.84	17.65	46.4	58,370	0.08%	大買/大賣/
2024/04/30	377.8	18.04	236.3	17.85	17.70	141.4	56,762	0.25%	大買/大賣/鉅額交易
2024/04/29	882.8	18.74	818.8	18.84	18.70	64	54,709	0.12%	大買/大賣/
2024/04/26	524.3	17.81	481	17.96	18.00	43.3	51,423	0.08%	大買/大賣/
2024/04/25	381.3	17.51	391.5	17.59	17.40	-10.2	48,615	-0.02%	大買/大賣/
2024/04/24	170.4	16.86	142.1	16.92	16.85	28.3	45,880	0.06%	大買/大賣/
2024/04/23	244.5	16.82	176.7	16.53	16.85	67.8	44,270	0.15%	大買/大賣/
2024/04/22	367.6	17.67	570.9	17.66	16.70	-203.3	41,457	-0.49%	大買/大賣/鉅額交易
2024/04/19	490.9	16.79	423	16.82	17.45	67.9	35,762	0.19%	大買/大賣/
2024/04/18	61.3	16.19	59.2	16.42	16.80	2.1	30,884	0.01%
2024/04/17	60	15.18	8	15.31	15.30	52	28,301	0.18%
2024/04/16	38.4	15.23	70.7	15.36	15.15	-32.3	28,186	-0.11%
2024/04/15	16	15.93	20.1	16.07	15.85	-4.1	27,466	-0.01%
2024/04/12	11	15.93	14.5	15.99	16.00	-3.5	27,152	-0.01%
2024/04/11	78.5	15.92	48.3	15.86	15.90	30.2	27,137	0.11%
2024/04/10	195.3	16.42	125.2	16.46	16.00	70.1	26,713	0.26%	大買/大賣/
2024/04/09	107.4	16.24	203.3	16.45	16.60	-95.9	25,244	-0.38%	大買/大賣/
2024/04/08	139.7	15.91	112.3	16.10	16.05	27.4	24,516	0.11%	大買/大賣/
2024/04/03	245.3	15.92	163	15.91	15.85	82.3	24,017	0.34%	大買/大賣/
2024/04/02	55.5	15.51	503.3	15.68	15.95	-447.8	22,330	-2.01%	大賣/鉅額交易
2024/04/01	69.2	14.37	46.2	14.43	14.50	23	20,735	0.11%
2024/03/29	19	14.13	39	14.01	14.15	-20	20,935	-0.10%
2024/03/28	234.1	14.25	92	14.52	14.10	142.1	21,398	0.66%	大買/鉅額交易
2024/03/27	33.5	14.08	433.1	14.21	14.10	-399.6	22,234	-1.80%	大賣/鉅額交易
2024/03/26	163.5	13.51	65	13.37	13.25	98.5	23,712	0.42%	大買/
2024/03/25	14.1	13.34	41.2	13.30	13.25	-27.1	26,259	-0.10%
2024/03/22	3.2	13.19	1	13.20	13.15	2.2	27,720	0.01%
2024/03/21	4.2	13.10	24	13.13	13.15	-19.8	27,945	-0.07%
2024/03/20	26	12.90	36.2	12.99	12.90	-10.2	28,800	-0.04%
2024/03/19	190.1	13.22	136	13.24	13.00	54.1	29,893	0.18%	大買/大賣/
2024/03/18	14.5	12.90	175	12.46	13.00	-160.5	30,791	-0.52%	大賣/鉅額交易
2024/03/15	3	12.35	411	12.30	12.35	-408	30,495	-1.34%	大賣/鉅額交易
2024/03/14	3.1	12.40	0	0.00	12.40	3.1	30,438	0.01%
2024/03/13	3.2	12.45	52.3	12.55	12.45	-49.1	30,265	-0.16%
2024/03/12	61.5	12.65	14	12.68	12.65	47.5	30,117	0.16%
2024/03/11	13	12.60	4	12.56	12.65	9	30,251	0.03%
2024/03/08	6.3	12.59	19	12.78	12.65	-12.7	30,362	-0.04%
2024/03/07	185.3	12.77	73.6	12.93	12.85	111.7	30,125	0.37%	大買/鉅額交易
2024/03/06	251	12.80	151.5	12.87	12.80	99.6	29,285	0.34%	大買/大賣/
2024/03/05	5	12.25	314	12.24	12.35	-309	28,783	-1.07%	大賣/鉅額交易
2024/03/04	3	12.27	0	0.00	12.25	3	28,766	0.01%
2024/03/01	2.1	12.30	62	12.30	12.30	-59.9	28,842	-0.21%
2024/02/29	1.3	12.25	0.6	12.25	12.20	0.7	28,864	0.00%
2024/02/27	12	12.15	27	12.15	12.20	-15	28,906	-0.05%
2024/02/26	24	12.11	1	12.15	12.10	23	28,985	0.08%
2024/02/23	86.1	12.18	13	12.15	12.15	73.1	29,023	0.25%
2024/02/22	5.3	12.38	1	12.45	12.35	4.3	28,860	0.01%
2024/02/21	93.3	12.60	7.6	12.62	12.45	85.7	28,754	0.30%
2024/02/20	9	12.39	62.4	12.60	12.65	-53.4	28,512	-0.19%
2024/02/19	96.9	12.10	49	12.21	12.35	47.9	28,234	0.17%
2024/02/16	39	12.59	1	12.85	12.65	38	27,363	0.14%
2024/02/15	215	12.47	218	12.64	12.75	-3	27,067	-0.01%	大買/大賣/
2024/02/05	32.7	12.34	1	12.35	12.35	31.7	26,921	0.12%
2024/02/02	173.3	12.39	11	12.39	12.40	162.3	26,960	0.60%	大買/鉅額交易
2024/02/01	40.3	12.39	0	0.00	12.35	40.3	27,142	0.15%
2024/01/31	2.2	12.35	0	0.00	12.30	2.2	27,368	0.01%
2024/01/30	6.2	12.37	0	0.00	12.40	6.2	28,043	0.02%
2024/01/29	144	12.51	108	12.50	12.50	36	28,175	0.13%	大買/大賣/
2024/01/26	1	12.45	7.4	12.37	12.35	-6.4	28,186	-0.02%
2024/01/25	47	12.39	0.1	12.43	12.35	46.9	28,249	0.17%
2024/01/24	35	12.50	0	0.00	12.50	35	28,289	0.12%
2024/01/23	9	12.65	1	12.65	12.60	8	28,540	0.03%
2024/01/22	238.2	12.57	1	12.60	12.55	237.2	28,702	0.83%	大買/鉅額交易
2024/01/19	7.6	12.49	3.8	12.42	12.55	3.8	28,705	0.01%
2024/01/18	121.4	12.53	1	12.45	12.40	120.4	28,909	0.42%	大買/鉅額交易
2024/01/17	2.5	12.50	1	12.60	12.35	1.5	29,536	0.01%
2024/01/16	27.2	12.62	23	12.58	12.55	4.2	29,497	0.01%
2024/01/15	4	12.79	9	12.82	12.90	-5	29,638	-0.02%
2024/01/12	64	12.94	4	13.06	12.85	60	29,921	0.20%
2024/01/11	18	12.98	10.5	12.95	12.95	7.5	30,023	0.02%
2024/01/10	22.1	13.03	1	13.05	13.00	21.1	30,465	0.07%
2024/01/09	65	13.36	17	13.35	13.30	48	31,549	0.15%
2024/01/08	6	13.53	22	13.56	13.50	-16	33,909	-0.05%
2024/01/05	50	13.44	39.1	13.50	13.45	10.9	34,337	0.03%
2024/01/04	2	13.18	113	13.21	13.25	-111	33,995	-0.33%	大賣/鉅額交易
2024/01/03	23.2	13.37	10	13.30	13.35	13.2	33,950	0.04%
2024/01/02	11.2	13.48	73	13.59	13.50	-61.9	33,608	-0.18%
2023/12/29	186	13.45	11	13.48	13.30	175	33,103	0.53%	大買/鉅額交易
2023/12/28	116	13.30	17	13.33	13.30	99	32,475	0.30%	大買/
2023/12/27	17	13.47	14	13.36	13.35	3	32,331	0.01%
2023/12/26	158	13.44	15	13.43	13.30	143	31,976	0.45%	大買/鉅額交易
2023/12/25	65	13.64	102	13.75	13.50	-37	31,396	-0.12%	大賣/
2023/12/22	338.6	13.99	189	13.87	13.65	149.6	30,835	0.49%	大買/大賣/鉅額交易
2023/12/21	335.4	14.09	449.6	14.10	14.25	-114.2	29,300	-0.39%	大買/大賣/鉅額交易
2023/12/20	173.5	12.78	182.7	12.90	13.40	-9.2	26,328	-0.03%	大買/大賣/
2023/12/19	147.2	12.22	226.3	12.40	12.50	-79.1	23,347	-0.34%	大買/大賣/
2023/12/18	74	12.10	39.7	12.08	12.00	34.3	21,634	0.16%
2023/12/15	78.8	12.21	78.2	12.22	12.20	0.5	21,265	0.00%
2023/12/14	42	12.00	51.5	12.06	11.90	-9.5	20,182	-0.05%
2023/12/13	147.8	11.94	169.2	11.85	11.90	-21.4	18,847	-0.11%	大買/大賣/
2023/12/12	0	11.25	12	11.20	11.20	-12	17,084	-0.07%
2023/12/11	10.2	11.18	13	11.25	11.20	-2.8	17,000	-0.02%
2023/12/08	2	11.10	2	11.05	11.05	0	16,888	0.00%
2023/12/07	1	11.15	0	0.00	11.10	1	16,815	0.01%
2023/12/06	43	11.23	35	11.28	11.30	8	16,755	0.05%
2023/12/05	50.4	11.03	25	10.96	11.05	25.4	16,510	0.15%
2023/12/04	14.1	11.15	0	0.00	11.15	14.1	16,371	0.09%
2023/12/01	0	11.20	2	11.15	11.20	-2	16,264	-0.01%
2023/11/30	10	11.15	0.2	11.20	11.15	9.8	16,280	0.06%
2023/11/29	8.2	11.24	0	0.00	11.15	8.2	16,185	0.05%
2023/11/28	1	11.30	1.2	11.30	11.25	-0.2	16,196	0.00%
2023/11/27	11	11.20	2	11.25	11.15	9	16,083	0.06%
2023/11/24	80	11.31	6	11.59	11.25	74	15,994	0.46%
2023/11/22	8	11.42	7.4	11.45	11.40	0.6	15,609	0.00%
2023/11/21	1	11.31	57	11.36	11.35	-56	15,480	-0.36%
2023/11/20	7	11.35	0.2	11.40	11.25	6.8	15,397	0.04%
2023/11/17	8	11.25	1	11.35	11.25	7	15,328	0.05%
2023/11/16	3.1	11.40	6	11.45	11.40	-2.9	15,237	-0.02%
2023/11/15	5	11.34	6	11.33	11.30	-1	15,187	-0.01%
2023/11/14	15	11.34	2	11.33	11.25	13	15,093	0.09%
2023/11/13	14	11.45	1.2	11.50	11.40	12.8	14,989	0.09%
2023/11/10	2.8	11.59	4.6	11.61	11.60	-1.8	14,931	-0.01%
2023/11/09	25	11.42	8	11.44	11.40	17	14,957	0.11%
2023/11/08	30.4	11.69	15	11.72	11.60	15.4	14,866	0.10%
2023/11/07	78.8	12.11	105.1	11.99	11.85	-26.3	14,658	-0.18%	大賣/
2023/11/06	13	11.72	5	11.75	11.80	8	14,042	0.06%
2023/11/03	5	11.79	11	11.79	11.80	-6	13,907	-0.04%
2023/11/02	1	11.75	2	11.75	11.75	-1	13,830	-0.01%
2023/11/01	22	11.65	24	11.66	11.65	-2	13,752	-0.01%
2023/10/31	51.6	11.75	35.1	11.70	11.70	16.6	13,695	0.12%
2023/10/30	62	11.71	62	11.76	11.75	0	13,471	0.00%
2023/10/27	14	11.83	8.8	11.86	11.70	5.2	13,285	0.04%
2023/10/26	32.4	11.68	15.6	11.78	11.70	16.7	13,200	0.13%
2023/10/25	38.7	11.95	66.1	11.98	11.95	-27.4	12,951	-0.21%
2023/10/24	6.3	11.61	19.1	11.63	11.65	-12.8	12,296	-0.10%
2023/10/23	35.1	11.47	76.1	11.58	11.60	-41	12,194	-0.34%
2023/10/20	80.2	11.31	64.3	11.32	11.35	15.9	11,877	0.13%
2023/10/19	32.6	11.61	47.9	11.56	11.60	-15.3	11,685	-0.13%
2023/10/18	103.6	11.53	95	11.56	11.65	8.6	11,544	0.07%	大買/
2023/10/17	165.3	11.71	185.2	11.69	11.85	-19.9	11,463	-0.17%	大買/大賣/
2023/10/16	389.7	11.56	248.2	11.65	11.50	141.5	10,271	1.38%	大買/大賣/鉅額交易
2023/10/13	5	11.15	12	11.15	11.15	-7	8,274	-0.08%
2023/10/12	2	10.15	3	10.17	10.15	-1	7,947	-0.01%
2023/10/11	44	10.15	5	10.15	10.05	39	7,984	0.49%
2023/10/06	1	10.40	2	10.43	10.35	-1	7,902	-0.01%
2023/10/05	23	10.45	4	10.35	10.35	19	7,987	0.24%
2023/10/04	13	10.44	20	10.45	10.40	-7	8,263	-0.08%
2023/10/03	4	10.66	21.3	10.73	10.65	-17.3	8,435	-0.20%
2023/10/02	34.3	10.74	4	10.79	10.70	30.3	8,479	0.36%
2023/09/28	12	10.85	7	10.82	10.85	5	8,486	0.06%
2023/09/27	22	10.83	30.1	10.72	10.70	-8.1	8,568	-0.09%
2023/09/26	6	10.64	11.5	10.67	10.65	-5.5	8,654	-0.06%
2023/09/25	28	10.48	39	10.36	10.55	-11	8,588	-0.13%
2023/09/22	10	10.15	0	0.00	10.15	10	8,432	0.12%
2023/09/19	0	0.00	24	10.34	10.25	-24	8,756	-0.27%
2023/09/15	5	10.15	10	10.15	10.15	-5	8,928	-0.06%
2023/09/12	8	10.11	1	10.10	10.10	7	9,427	0.07%
2023/09/11	6	10.11	10	10.06	10.10	-4	9,656	-0.04%
2023/09/08	2	10.15	0	0.00	10.15	2	9,926	0.02%
2023/09/07	24	10.15	5	10.17	10.15	19	10,449	0.18%
2023/09/06	22	10.24	31	10.20	10.20	-9	10,911	-0.08%
2023/09/05	88	10.36	22	10.35	10.30	66	11,595	0.57%
2023/09/04	51	10.29	44	10.25	10.25	7	11,916	0.06%
2023/09/01	5	10.20	12	10.19	10.25	-7	12,849	-0.05%
2023/08/31	3	10.03	4	10.04	10.05	-1	13,943	-0.01%
2023/08/30	0	9.99	1	10.00	10.00	-1	14,946	-0.01%
2023/08/29	0	0.00	6	9.94	9.96	-6	15,759	-0.04%
2023/08/28	1	9.96	1	9.95	9.93	0	17,421	0.00%
2023/08/25	3	9.93	1.6	9.97	9.94	1.4	19,333	0.01%
2023/08/24	21	9.98	2	10.00	9.94	19	19,610	0.10%
2023/08/23	13	9.98	0	0.00	10.00	13	19,664	0.07%
2023/08/22	0	9.93	3	9.92	9.86	-3	19,766	-0.02%
2023/08/21	2	9.98	1	9.98	9.98	1	19,727	0.01%
2023/08/18	5	10.06	2	10.00	9.99	3	19,827	0.02%
2023/08/17	1.1	10.00	2	9.98	10.05	-0.9	19,946	0.00%
2023/08/16	3	9.98	1	9.97	9.99	2	20,106	0.01%
2023/08/15	2.2	9.99	42	10.02	10.05	-39.8	20,136	-0.20%
2023/08/14	20	9.77	3	9.79	9.73	17	20,272	0.08%
2023/08/11	0.3	10.00	1	10.00	10.05	-0.8	20,223	0.00%
2023/08/10	15.1	10.00	5	10.00	9.98	10.1	20,361	0.05%
2023/08/09	4	10.13	4	10.16	10.10	0	20,352	0.00%
2023/08/08	13	10.24	1	10.25	10.20	12	20,371	0.06%
2023/08/07	1.1	10.20	0	0.00	10.25	1.1	20,632	0.01%
2023/08/04	1.1	10.20	0	0.00	10.25	1.1	20,669	0.01%
2023/08/02	3.2	10.22	3	10.15	10.10	0.2	20,711	0.00%
2023/08/01	1.1	10.19	3	10.13	10.10	-1.9	20,679	-0.01%
2023/07/31	9	10.08	7	10.09	10.05	2	20,887	0.01%
2023/07/28	8	10.03	6.1	10.04	10.00	1.9	20,896	0.01%
2023/07/27	5.1	9.94	6	10.10	10.05	-0.9	20,931	0.00%
2023/07/26	8.3	9.87	3	9.91	9.85	5.3	20,931	0.03%
2023/07/25	6	9.91	7	9.92	9.90	-1	21,056	0.00%
2023/07/24	26.1	9.90	35	9.88	9.92	-8.9	21,084	-0.04%
2023/07/21	58.2	10.16	19	10.11	10.10	39.2	21,144	0.19%
2023/07/20	27.1	10.60	9	10.52	10.40	18.1	21,338	0.08%
2023/07/19	28.1	11.14	1.2	11.16	11.10	27	21,033	0.13%
2023/07/18	18.6	11.08	2	11.10	11.05	16.6	21,439	0.08%
2023/07/17	23.1	11.35	20.1	11.37	11.40	3	21,357	0.01%
2023/07/14	12	11.25	16	11.30	11.25	-4	21,842	-0.02%
2023/07/13	6	11.26	16	11.28	11.20	-10	22,637	-0.04%
2023/07/12	4	11.26	5	11.26	11.25	-1	23,698	0.00%
2023/07/11	84	11.35	70	11.41	11.40	14	25,030	0.06%
2023/07/10	28	11.21	27	11.22	11.15	1	27,997	0.00%
2023/07/07	4	11.15	4	11.15	11.15	0	28,977	0.00%
2023/07/06	27	11.24	27	11.32	11.30	0	29,222	0.00%
2023/07/05	47.1	11.30	70	11.32	11.30	-22.9	29,110	-0.08%
2023/07/04	74	11.13	19	11.27	11.10	55	28,899	0.19%
2023/07/03	10	11.35	61	11.26	11.20	-51	28,571	-0.18%
2023/06/30	9	11.11	15	11.14	11.10	-6	28,511	-0.02%
2023/06/29	32.7	11.05	29	11.07	11.10	3.7	28,513	0.01%
2023/06/28	5	10.97	0	0.00	10.95	5	28,445	0.02%
2023/06/27	4.1	11.01	22	10.92	10.95	-17.9	28,408	-0.06%
2023/06/26	75	11.20	74	11.25	11.20	1	28,144	0.00%
2023/06/21	12	11.23	29	11.23	11.25	-17	28,099	-0.06%
2023/06/20	7	11.19	3	11.17	11.15	4	27,961	0.01%
2023/06/19	50.1	11.22	60.3	11.26	11.20	-10.2	27,838	-0.04%
2023/06/16	12.1	11.29	22	11.27	11.25	-9.9	27,719	-0.04%
2023/06/15	77.1	11.19	53	11.23	11.20	24.1	27,555	0.09%
2023/06/14	32	11.29	37	11.39	11.20	-5	27,349	-0.02%
2023/06/13	153	11.39	137	11.33	11.40	16	27,144	0.06%	大買/大賣/
2023/06/12	120.2	11.55	200	11.55	11.55	-79.8	26,812	-0.30%	大買/大賣/
2023/06/09	219.5	11.42	104	11.45	11.50	115.5	26,535	0.44%	大買/大賣/鉅額交易
2023/06/08	55.5	11.24	56	11.34	11.25	-0.5	25,848	0.00%
2023/06/07	40.5	11.53	70	11.65	11.35	-29.5	25,447	-0.12%
2023/06/06	97	11.71	31.3	11.69	11.60	65.7	24,502	0.27%
2023/06/05	75	11.41	137	11.32	11.50	-62	23,277	-0.27%	大賣/
2023/06/02	95	11.39	85	11.31	11.20	10	22,239	0.05%
2023/06/01	188	11.44	214.9	11.35	11.30	-26.8	21,415	-0.13%	大買/大賣/
2023/05/31	170	10.99	159.3	11.14	11.45	10.7	19,741	0.05%	大買/大賣/
2023/05/30	0.1	10.45	152	10.43	10.45	-151.9	17,801	-0.85%	大賣/鉅額交易
2023/05/29	20	10.26	10	10.25	10.25	10	17,529	0.06%
2023/05/26	41	10.25	46	10.25	10.20	-5	17,501	-0.03%
2023/05/25	125	10.38	11	10.35	10.35	114	17,385	0.66%	大買/鉅額交易
2023/05/24	32.1	10.38	4	10.38	10.40	28.1	17,345	0.16%
2023/05/23	4.1	10.51	6	10.52	10.45	-1.9	17,232	-0.01%
2023/05/22	13	10.53	7	10.60	10.60	6	17,093	0.04%
2023/05/19	19	10.36	1	10.40	10.35	18	16,872	0.11%
2023/05/18	26	10.41	16	10.46	10.40	10	16,782	0.06%
2023/05/17	3.1	10.37	1	10.30	10.30	2.1	16,517	0.01%
2023/05/16	1	10.40	1	10.35	10.35	0	16,373	0.00%
2023/05/15	13	10.10	28	10.10	10.15	-15	16,191	-0.09%
2023/05/12	1	10.15	78	10.17	10.25	-77	16,091	-0.48%
2023/05/11	8	10.11	0	0.00	10.10	8	16,037	0.05%
2023/05/10	5	10.42	6	10.45	10.45	-1	15,793	-0.01%
2023/05/09	1	10.30	29	10.28	10.30	-28	15,701	-0.18%
2023/05/08	10	10.41	0	0.00	10.40	10	15,613	0.06%
2023/05/05	9	10.53	14	10.47	10.50	-5	15,587	-0.03%
2023/05/04	6	10.45	12	10.40	10.40	-6	15,334	-0.04%
2023/05/03	5	10.30	0	0.00	10.35	5	15,248	0.03%
2023/05/02	11	10.37	5	10.44	10.35	6	15,154	0.04%
2023/04/28	1	10.45	8	10.50	10.45	-7	15,050	-0.05%
2023/04/27	16	10.22	1	10.30	10.25	15	14,811	0.10%
2023/04/26	2	10.13	35	10.25	10.30	-33	14,661	-0.23%
2023/04/25	38	10.10	1	10.00	10.05	37	14,337	0.26%
2023/04/24	5	10.37	0	0.00	10.35	5	13,900	0.04%
2023/04/21	24	10.27	123.1	10.12	10.15	-99.1	13,650	-0.73%	大賣/
2023/04/20	67	10.48	31	10.49	10.40	36	12,939	0.28%
2023/04/19	47	10.63	14	10.64	10.55	33	12,420	0.27%
2023/04/18	78	10.97	249	10.82	10.85	-171	11,589	-1.48%	大賣/鉅額交易
2023/04/17	138	11.08	141.5	11.10	11.30	-3.5	10,708	-0.03%	大買/大賣/
2023/04/14	54.3	10.82	174	10.81	10.80	-119.7	9,511	-1.26%	大賣/鉅額交易
2023/04/13	361.3	11.25	303	11.21	11.15	58.3	8,058	0.72%	大買/大賣/
2023/04/12	107	10.07	179	10.17	10.60	-72	4,749	-1.52%	大買/大賣/
2023/04/11	21.7	9.50	13	9.53	9.65	8.7	3,528	0.25%
2023/04/10	0	9.27	0	0.00	9.26	0	3,173	0.00%
2023/04/06	30	9.25	0	9.28	9.26	30	3,132	0.96%
2023/03/31	22	9.25	5	9.23	9.26	17	3,061	0.56%
2023/03/30	0	9.20	0	9.21	9.22	0	2,984	0.00%
2023/03/28	0	9.11	0	0.00	9.10	0	2,902	0.00%
2023/03/27	0	9.14	16	9.14	9.13	-16	2,873	-0.56%
2023/03/24	1.2	9.16	12	9.15	9.14	-10.8	2,866	-0.38%
2023/03/23	2	9.19	0	0.00	9.20	2	2,819	0.07%
2023/03/22	2	9.26	0	0.00	9.24	2	2,791	0.07%
2023/03/21	0	0.00	4	9.19	9.19	-4	2,745	-0.15%
2023/03/20	12	9.16	12	9.17	9.18	0	2,736	0.00%
2023/03/17	0	9.08	6	9.07	9.10	-6	2,702	-0.22%
2023/03/16	1	9.10	0	0.00	9.01	1	2,713	0.04%
2023/03/15	5.1	9.23	16	9.15	9.07	-10.9	2,623	-0.41%
2023/03/14	6	9.00	0	0.00	8.94	6	2,458	0.24%
2023/03/13	4.1	8.70	3	8.68	8.69	1.1	2,228	0.05%
2023/03/09	0	0.00	3	8.87	8.85	-3	2,266	-0.13%
2023/03/07	0	0.00	2	8.86	8.84	-2	2,306	-0.09%
2023/03/06	2	8.82	2.1	8.85	8.84	-0.1	2,309	0.00%
2023/03/02	0	8.80	0	0.00	8.74	0	2,314	0.00%
2023/03/01	5	8.71	0	0.00	8.69	5	2,317	0.22%
2023/02/24	3	8.70	2	8.73	8.81	1	2,289	0.04%
2023/02/22	1	8.70	1	8.70	8.71	0	2,194	0.00%
2023/02/21	1.1	8.70	1.5	8.68	8.74	-0.4	2,183	-0.02%
2023/02/20	0	0.00	1	8.65	8.71	-1	2,208	-0.05%
2023/02/17	25.1	8.52	25.2	8.59	8.58	-0.1	2,220	-0.01%
2023/02/16	0	0.00	1	8.52	8.56	-1	2,237	-0.04%
2023/02/15	22	8.51	0	0.00	8.51	22	2,261	0.97%
2023/02/14	2	8.57	0	0.00	8.57	2	2,252	0.09%
2023/02/13	2	8.53	0	0.00	8.57	2	2,250	0.09%
2023/02/10	0.1	8.59	0	0.00	8.57	0.1	2,235	0.00%
2023/02/09	1	8.65	4	8.66	8.65	-3	2,237	-0.13%
2023/02/08	4	8.73	9	8.70	8.73	-5	2,241	-0.22%
2023/02/07	0.6	8.64	0	0.00	8.65	0.6	2,200	0.03%
2023/02/06	0.1	8.60	14	8.61	8.61	-13.9	2,204	-0.63%
2023/02/03	0.2	8.55	3	8.54	8.60	-2.8	2,185	-0.13%
2023/02/02	1	8.48	1	8.48	8.51	0	2,120	0.00%
2023/01/31	3	8.37	0	0.00	8.38	3	2,102	0.14%
2023/01/30	0	0.00	2	8.31	8.33	-2	2,109	-0.09%
2023/01/17	4.1	8.23	0	0.00	8.23	4.1	2,113	0.19%
2023/01/16	2	8.25	0	0.00	8.23	2	2,140	0.09%
2023/01/13	1	8.29	1	8.29	8.27	0	2,169	0.00%
2023/01/12	1	8.32	1	8.32	8.30	0	2,373	0.00%
2023/01/11	0.1	8.24	11	8.23	8.26	-10.9	2,365	-0.46%
2023/01/10	3	8.20	1	8.24	8.22	2	2,398	0.08%
2023/01/09	1	8.20	3	8.20	8.20	-2	2,430	-0.08%
2023/01/06	11	8.15	0	0.00	8.18	11	2,502	0.44%
2023/01/05	6.1	8.16	0	0.00	8.18	6.1	2,639	0.23%
2023/01/03	1	8.12	1	8.13	8.11	0	2,734	0.00%
2022/12/30	0	8.20	0	0.00	8.14	0	2,748	0.00%
2022/12/29	10	8.13	10	8.14	8.12	0	2,774	0.00%
2022/12/28	1.2	8.19	0	0.00	8.18	1.2	2,801	0.04%
2022/12/27	0.2	8.23	0	0.00	8.25	0.2	2,813	0.01%
2022/12/23	0.5	8.32	0	0.00	8.25	0.5	2,863	0.02%
2022/12/21	1	8.29	0	0.00	8.29	1	2,984	0.03%
2022/12/15	0.2	8.51	0	0.00	8.49	0.2	3,236	0.01%
2022/12/14	1	8.51	0	0.00	8.51	1	3,393	0.03%
2022/12/13	1	8.45	2.5	8.45	8.40	-1.5	3,412	-0.04%
2022/12/12	1	8.43	0	0.00	8.43	1	3,462	0.03%
2022/12/08	1	8.38	23	8.34	8.37	-22	3,511	-0.63%
2022/12/07	10	8.22	10	8.20	8.17	0	3,517	0.00%
2022/12/01	0	0.00	6	8.38	8.38	-6	3,523	-0.17%
2022/11/29	0	0.00	2	8.27	8.26	-2	3,456	-0.06%
2022/11/28	5	8.13	0	0.00	8.21	5	3,479	0.14%
2022/11/25	0	0.00	1	8.24	8.19	-1	3,476	-0.03%
2022/11/24	0	0.00	2	8.20	8.19	-2	3,480	-0.06%
2022/11/23	2.2	8.14	5	8.13	8.16	-2.8	3,473	-0.08%
2022/11/18	1	8.13	20	8.08	8.09	-19	3,588	-0.53%
2022/11/17	0	0.00	30	8.09	8.11	-30	3,709	-0.81%
2022/11/16	3	8.12	0	0.00	8.05	3	3,709	0.08%
2022/11/15	0	8.23	0	0.00	8.23	0	3,700	0.00%
2022/11/14	1	8.22	15	8.25	8.23	-14	3,696	-0.38%
2022/11/11	0	0.00	6	8.24	8.21	-6	3,739	-0.16%
2022/11/09	0	0.00	0.1	8.20	8.18	-0.1	3,773	0.00%
2022/11/08	0	0.00	20	8.20	8.18	-20	3,803	-0.53%
2022/11/04	0	0.00	2	8.08	8.13	-2	3,859	-0.05%
2022/11/01	0	0.00	1	8.08	8.04	-1	3,842	-0.03%
2022/10/28	20	7.91	5	7.91	7.91	15	3,850	0.39%
2022/10/27	0	0.00	10	7.85	7.92	-10	3,874	-0.26%
2022/10/26	0.1	7.74	1	7.84	7.75	-0.9	3,874	-0.02%
2022/10/25	5	7.71	0	0.00	7.71	5	3,915	0.13%
2022/10/24	0	0.00	0.3	7.79	7.66	-0.3	3,924	-0.01%
2022/10/21	30	7.70	0	0.00	7.69	30	3,904	0.77%
2022/10/20	10	7.58	12	7.73	7.81	-2	3,877	-0.05%
2022/10/19	0.3	7.78	0	0.00	7.76	0.3	3,682	0.01%
2022/10/18	0.3	7.80	0	0.00	7.85	0.3	3,666	0.01%
2022/10/17	20	7.64	0.5	7.65	7.68	19.5	3,626	0.54%
2022/10/14	0	0.00	2	7.73	7.62	-2	3,589	-0.06%
2022/10/13	22.1	7.62	0	0.00	7.55	22.1	3,534	0.62%
2022/10/12	2	7.96	0	0.00	7.93	2	3,427	0.06%
2022/10/06	0.1	8.09	0	0.00	8.08	0.1	3,358	0.00%
2022/10/04	15	8.11	0	0.00	8.08	15	3,362	0.45%
2022/10/03	0	0.00	1	8.01	8.01	-1	3,349	-0.03%
2022/09/30	2	7.94	0	0.00	8.14	2	3,347	0.06%
2022/09/29	40.5	8.05	0	0.00	8.05	40.5	3,316	1.22%
2022/09/28	1.1	8.03	1	8.00	7.91	0.1	3,283	0.00%
2022/09/27	2	8.03	0	0.00	8.03	2	3,241	0.06%
2022/09/26	3.1	8.05	0	0.00	8.05	3.1	3,206	0.10%
2022/09/23	13.2	8.38	1	8.43	8.35	12.2	3,175	0.38%
2022/09/22	15	8.46	14	8.45	8.48	1	3,142	0.03%
2022/09/21	17	9.02	150	9.03	9.00	-133	3,060	-4.35%	大賣/鉅額交易
2022/09/20	3	9.08	0	0.00	9.07	3	2,906	0.10%
2022/09/19	0.1	9.08	0	0.00	9.06	0.1	2,880	0.00%
2022/09/16	0	0.00	2	9.07	9.06	-2	2,855	-0.07%
2022/09/15	6	9.10	0	0.00	9.09	6	2,859	0.21%
2022/09/13	0.1	9.22	3	9.22	9.23	-2.9	2,818	-0.10%
2022/09/08	0.1	9.15	0	0.00	9.18	0.1	2,917	0.00%
2022/09/05	2	9.23	1	9.23	9.20	1	2,948	0.03%
2022/09/02	6	9.35	0	0.00	9.20	6	3,010	0.20%
2022/09/01	50	9.36	0	0.00	9.35	50	2,994	1.67%
2022/08/31	6	9.35	0	0.00	9.37	6	2,992	0.20%
2022/08/30	0.1	9.36	8	9.35	9.34	-7.9	2,985	-0.27%
2022/08/29	22.1	9.32	0	0.00	9.29	22.1	2,980	0.74%
2022/08/26	55	9.42	2	9.45	9.45	53	2,975	1.78%
2022/08/25	53.1	9.34	0.1	9.43	9.33	53	2,958	1.79%
2022/08/24	4	9.44	5.2	9.36	9.35	-1.2	2,974	-0.04%
2022/08/22	0.1	9.21	4.1	9.28	9.27	-4	2,924	-0.14%
2022/08/19	0	0.00	0.3	9.29	9.28	-0.3	2,920	-0.01%
2022/08/18	0	0.00	10	9.26	9.29	-10	2,923	-0.34%
2022/08/17	1.1	9.18	4	9.21	9.19	-2.9	2,880	-0.10%
2022/08/16	1	9.13	0	0.00	9.13	1	2,865	0.03%
2022/08/15	0	0.00	3	9.14	9.15	-3	2,852	-0.11%
2022/08/12	3	9.05	20.1	9.09	9.12	-17.1	2,824	-0.61%
2022/08/11	1	9.04	1.1	9.02	9.03	-0.1	2,815	0.00%
2022/08/10	1	8.94	0	0.00	8.92	1	2,819	0.04%
2022/08/09	2	8.90	2	8.91	8.91	0	2,826	0.00%
2022/08/08	0	8.91	0	0.00	8.92	0	2,858	0.00%
2022/08/05	4	8.90	0	0.00	8.90	4	2,886	0.14%
2022/08/04	3	8.68	0	0.00	8.76	3	2,964	0.10%
2022/08/03	0.1	8.89	0	0.00	8.82	0.1	2,989	0.00%
2022/08/02	0	8.99	0	0.00	8.92	0	3,001	0.00%
2022/08/01	0	0.00	3	9.00	9.03	-3	3,122	-0.10%
2022/07/29	0	8.84	0	0.00	8.83	0	3,103	0.00%
2022/07/28	0	0.00	8	8.77	8.77	-8	3,124	-0.26%
2022/07/27	8	8.76	1	8.73	8.77	7	3,160	0.22%
2022/07/26	0	8.77	0	0.00	8.75	0	3,204	0.00%
2022/07/22	0	8.73	0	0.00	8.68	0	3,286	0.00%
2022/07/21	1	8.65	0	0.00	8.73	1	3,375	0.03%
2022/07/20	0.1	8.66	0	0.00	8.66	0.1	3,439	0.00%
2022/07/19	1	8.77	2	8.79	8.72	-1	3,533	-0.03%
2022/07/18	0	8.74	2	8.74	8.67	-2	3,579	-0.06%
2022/07/15	11.2	8.70	11	8.74	8.69	0.2	3,630	0.00%
2022/07/14	1	8.58	1	8.63	8.67	0	3,710	0.00%
2022/07/13	0.1	8.60	2	8.60	8.58	-1.9	3,803	-0.05%
2022/07/12	8	8.38	0	0.00	8.37	8	4,031	0.20%
2022/07/11	0	0.00	1	8.67	8.56	-1	4,141	-0.02%
2022/07/08	0	0.00	3	8.61	8.61	-3	4,448	-0.07%
2022/07/01	5.1	8.56	0	0.00	8.46	5.1	5,674	0.09%
2022/06/30	0.2	8.71	0	0.00	8.66	0.2	5,937	0.00%
2022/06/29	0	0.00	1	8.80	8.85	-1	6,409	-0.02%
2022/06/27	1	8.83	2	8.85	8.84	-1	6,747	-0.01%
2022/06/23	1	8.66	1	8.57	8.59	0	7,309	0.00%
2022/06/22	6	8.63	2	8.61	8.60	4	7,522	0.05%
2022/06/21	11	8.63	11	8.75	8.73	0	7,737	0.00%
2022/06/20	1	8.55	4	8.82	8.55	-3	8,247	-0.04%
2022/06/17	3	8.82	2.3	8.85	8.83	0.7	8,829	0.01%
2022/06/16	1	8.95	0	0.00	8.89	1	9,012	0.01%
2022/06/14	0	0.00	2	8.91	8.97	-2	9,507	-0.02%
2022/06/13	3	8.96	0	0.00	8.95	3	9,884	0.03%
2022/06/10	0	0.00	1	9.12	9.11	-1	9,826	-0.01%
2022/06/06	0.3	9.25	0	0.00	9.26	0.3	9,943	0.00%
2022/05/31	3	9.24	0	0.00	9.24	3	9,973	0.03%
2022/05/27	5	9.15	0	0.00	9.16	5	9,906	0.05%
2022/05/24	0	0.00	0.1	9.10	9.05	-0.1	9,992	0.00%
2022/05/16	0	0.00	3	9.06	9.04	-3	10,037	-0.03%
2022/05/13	0	0.00	1.5	9.01	9.04	-1.5	10,025	-0.01%
2022/05/12	0	9.05	2	9.10	8.91	-2	10,052	-0.02%
2022/05/10	1	9.13	0.9	9.13	9.16	0.1	9,968	0.00%
2022/05/09	2	9.08	3	9.07	9.03	-1	10,000	-0.01%
2022/05/05	1	9.62	0	0.00	9.55	1	9,954	0.01%
2022/05/04	0	0.00	0.5	9.60	9.55	-0.5	9,956	-0.01%
2022/05/03	1.1	9.47	0	0.00	9.47	1.1	10,018	0.01%
2022/04/29	1.1	9.53	0	0.00	9.55	1.1	10,041	0.01%
2022/04/28	1.2	9.49	0	0.00	9.51	1.2	10,089	0.01%
2022/04/27	0	0.00	0.5	9.34	9.35	-0.5	10,096	0.00%
2022/04/25	17	9.63	0	0.00	9.60	17	10,074	0.17%
2022/04/22	0	0.00	5	9.78	9.87	-5	10,211	-0.05%
2022/04/21	3	9.73	0	0.00	9.77	3	10,310	0.03%
2022/04/20	6	9.67	10	9.65	9.62	-4	10,489	-0.04%
2022/04/19	29	9.66	9	9.61	9.73	20	10,533	0.19%
2022/04/18	44.5	9.70	10	9.64	9.59	34.5	10,461	0.33%
2022/04/15	55	9.98	7	9.99	9.94	48	10,222	0.47%
2022/04/14	151	10.05	41	10.15	10.05	110	10,123	1.09%	大買/鉅額交易
2022/04/13	1	10.00	0	0.00	10.00	1	9,836	0.01%
2022/04/12	20	10.00	27	10.01	10.05	-7	9,793	-0.07%
2022/04/11	4	10.24	6	10.07	10.10	-2	9,679	-0.02%
2022/04/08	21.5	10.36	32.2	10.27	10.35	-10.7	9,514	-0.11%
2022/04/07	65	10.08	3	10.02	9.96	62	9,246	0.67%
2022/04/06	16	10.48	3.1	10.53	10.50	12.9	8,898	0.14%
2022/04/01	44	10.22	110	10.33	10.35	-66	8,592	-0.77%	大賣/
2022/03/31	0	0.00	4	10.06	10.05	-4	8,145	-0.05%
2022/03/30	7.2	9.99	3.3	9.98	10.00	3.9	7,978	0.05%
2022/03/29	22	10.01	0	0.00	9.92	22	7,810	0.28%
2022/03/28	2.3	10.01	32	10.01	10.10	-29.7	7,491	-0.40%
2022/03/25	40	9.99	17.1	9.99	9.95	22.9	7,206	0.32%
2022/03/24	26	9.93	9	9.95	9.92	17	6,972	0.24%
2022/03/23	78	9.95	11.3	10.04	9.84	66.7	6,748	0.99%
2022/03/22	22	9.75	29.1	9.80	9.93	-7.1	6,242	-0.11%
2022/03/21	8	9.39	5.3	9.45	9.45	2.7	5,578	0.05%
2022/03/18	17	9.34	97	9.33	9.43	-80	5,365	-1.49%
2022/03/17	0	9.25	3	9.26	9.21	-3	5,096	-0.06%
2022/03/16	2	9.15	33	9.19	9.16	-31	4,895	-0.63%
2022/03/15	0.1	8.97	0	0.00	8.98	0.1	4,458	0.00%
2022/03/14	0.5	9.01	0.6	9.02	9.04	-0.1	4,482	0.00%
2022/03/11	1	8.84	0	0.00	8.88	1	4,409	0.02%
2022/03/08	4.2	8.69	2	8.74	8.62	2.2	4,394	0.05%
2022/03/07	2.6	8.73	0	0.00	8.74	2.6	4,350	0.06%
2022/03/04	1	8.93	0	0.00	8.92	1	4,324	0.02%
2022/03/03	1	8.95	0	0.00	8.94	1	4,400	0.02%
2022/03/02	0	0.00	10	8.93	8.94	-10	4,497	-0.22%
2022/02/25	0.1	8.83	0	0.00	8.82	0.1	4,520	0.00%
2022/02/24	8	8.82	3	8.83	8.82	5	4,541	0.11%
2022/02/23	10	8.96	60	8.97	8.96	-50	4,488	-1.11%
2022/02/22	40	8.94	131	8.95	8.97	-91	4,553	-2.00%	大賣/
2022/02/21	22	9.06	43	9.09	9.06	-21	4,643	-0.45%
2022/02/18	0	0.00	15	9.02	9.00	-15	4,650	-0.32%
2022/02/17	28.1	9.00	60	9.04	9.01	-32	4,684	-0.68%
2022/02/15	65	9.03	46	9.04	8.97	19	4,826	0.39%
2022/02/14	41	9.08	5	9.05	9.02	36	4,875	0.74%
2022/02/11	20	9.11	0	0.00	9.11	20	5,013	0.40%
2022/02/09	30	9.12	0.6	9.11	9.14	29.5	5,533	0.53%
2022/02/08	21	9.09	8.4	9.02	9.09	12.6	6,118	0.21%
2022/02/07	10	8.93	12	8.92	8.97	-2	6,221	-0.03%
2022/01/26	50	8.78	1.4	8.80	8.77	48.6	6,277	0.77%
2022/01/25	5.1	8.73	5.1	8.80	8.80	0	6,280	0.00%
2022/01/24	1	8.85	6	8.88	8.88	-5	6,249	-0.08%
2022/01/21	19	9.02	9	9.05	8.96	10	6,188	0.16%
2022/01/20	15	9.12	16.4	9.11	9.14	-1.4	6,118	-0.02%
2022/01/19	5	9.07	3	9.12	9.07	2	6,063	0.03%
2022/01/18	6	9.09	1	9.14	9.05	5	6,058	0.08%
2022/01/17	10	9.19	13.5	9.15	9.14	-3.5	5,960	-0.06%
2022/01/14	9	9.19	6	9.14	9.19	3	5,781	0.05%
2022/01/13	29	9.13	17.2	9.16	9.18	11.8	5,749	0.21%
2022/01/12	0	0.00	7	9.02	9.05	-7	5,542	-0.13%
2022/01/11	1.2	8.90	2	8.92	8.92	-0.8	5,476	-0.01%
2022/01/10	3.1	8.92	0.6	8.95	8.92	2.5	5,469	0.05%
2022/01/07	3	8.95	3	9.03	8.93	0	5,480	0.00%
2022/01/06	6	8.95	1	8.99	8.96	5	5,450	0.09%
2022/01/05	2.1	8.99	3.3	9.01	8.99	-1.2	5,465	-0.02%
2022/01/04	8	8.93	3	8.95	8.95	5	5,528	0.09%
2022/01/03	1	8.98	1	8.96	8.97	0	5,519	0.00%
2021/12/30	1.1	9.10	0.2	9.10	9.06	0.9	5,507	0.02%
2021/12/29	1	9.05	7.6	9.04	9.07	-6.6	5,467	-0.12%
2021/12/28	1	8.92	2	8.94	8.93	-1	5,328	-0.02%
2021/12/24	3	8.86	0	0.00	8.88	3	5,362	0.06%
2021/12/23	0	0.00	2	8.85	8.85	-2	5,377	-0.04%
2021/12/22	1	8.84	1	8.89	8.83	0	5,383	0.00%
2021/12/21	0	0.00	1.1	8.86	8.85	-1.1	5,379	-0.02%
2021/12/20	2	8.82	0	0.00	8.82	2	5,426	0.04%
2021/12/17	0	0.00	10	8.83	8.87	-10	5,455	-0.18%
2021/12/16	1	8.81	1	8.89	8.81	0	5,501	0.00%
2021/12/15	2	8.79	0	0.00	8.80	2	5,552	0.04%
2021/12/14	3	8.80	2	8.83	8.78	1	5,678	0.02%
2021/12/10	5	8.82	1	8.82	8.79	4	5,787	0.07%
2021/12/09	0	8.87	0	0.00	8.86	0	5,909	0.00%
2021/12/08	0.1	8.91	0	8.88	8.85	0.1	6,237	0.00%
2021/12/07	0.2	8.85	26	8.82	8.86	-25.8	6,252	-0.41%
2021/12/06	0.1	8.79	0	0.00	8.79	0.1	6,230	0.00%
2021/12/03	2.2	8.79	0	0.00	8.78	2.2	6,265	0.03%
2021/12/02	0.3	8.80	0	0.00	8.75	0.3	6,292	0.00%
2021/12/01	2.2	8.83	0	0.00	8.83	2.2	6,299	0.03%
2021/11/30	4	8.80	0	0.00	8.77	4	6,364	0.06%
2021/11/29	10	8.75	20	8.75	8.77	-10	6,390	-0.16%
2021/11/26	4.2	8.89	0	0.00	8.88	4.2	6,453	0.07%
2021/11/25	0	0.00	5	9.02	9.07	-5	6,471	-0.08%
2021/11/24	0	0.00	0.5	9.05	9.03	-0.5	6,625	-0.01%
2021/11/23	5.7	9.02	0	0.00	8.98	5.7	6,646	0.09%
2021/11/19	19	9.14	0	0.00	9.12	19	6,676	0.28%
2021/11/18	31.5	9.12	7	9.15	9.12	24.5	6,635	0.37%
2021/11/17	2.1	9.02	31	9.00	9.00	-28.9	6,526	-0.44%
2021/11/16	0	0.00	1	8.96	8.95	-1	6,510	-0.02%
2021/11/15	14	9.01	46	8.97	8.94	-32	6,501	-0.49%
2021/11/12	48	9.08	12	9.09	9.08	36	6,443	0.56%
2021/11/11	3	9.10	1	9.18	9.09	2	6,459	0.03%
2021/11/10	20	9.26	2	9.21	9.13	18	6,443	0.28%
2021/11/09	15.1	9.07	5	9.07	9.07	10.1	6,288	0.16%
2021/11/08	55	9.19	25	9.21	9.15	30	6,103	0.49%
2021/11/05	20.1	9.32	6	9.25	9.39	14.1	5,776	0.24%
2021/11/04	6.2	9.04	2	9.04	9.01	4.2	5,229	0.08%
2021/11/03	4	8.85	1	8.81	8.91	3	5,085	0.06%
2021/11/02	0.1	8.86	0	0.00	8.80	0.1	5,014	0.00%
2021/11/01	0	0.00	0.6	8.88	8.88	-0.6	5,087	-0.01%
2021/10/27	0	0.00	1	8.78	8.77	-1	5,165	-0.02%
2021/10/26	0	0.00	1	8.79	8.76	-1	5,186	-0.02%
2021/10/25	0	0.00	10	8.73	8.76	-10	5,189	-0.19%
2021/10/22	1	8.82	1	8.83	8.83	0	5,213	0.00%
2021/10/21	5	8.72	43	8.91	9.04	-38	5,193	-0.73%
2021/10/20	0	0.00	1	8.68	8.69	-1	5,137	-0.02%
2021/10/18	0	0.00	34	8.60	8.60	-34	5,326	-0.64%
2021/10/15	0.2	8.58	0	0.00	8.58	0.2	5,459	0.00%
2021/10/14	0.1	8.58	3	8.56	8.58	-2.9	5,507	-0.05%
2021/10/13	0	0.00	0	8.60	8.55	0	5,578	0.00%
2021/10/12	2	8.57	0	0.00	8.57	2	5,670	0.04%
2021/10/07	0.2	8.29	15	8.41	8.45	-14.8	5,766	-0.26%
2021/10/06	3.2	8.30	2	8.31	8.25	1.2	5,905	0.02%
2021/10/05	7	8.32	32	8.36	8.40	-25	5,964	-0.42%
2021/10/04	17	8.39	2	8.43	8.37	15	6,067	0.25%
2021/10/01	0	8.50	0	0.00	8.53	0	6,069	0.00%
2021/09/29	1	8.64	0	0.00	8.63	1	6,200	0.02%
2021/09/28	2	8.65	0	0.00	8.64	2	6,263	0.03%
2021/09/27	0	0.00	27	8.63	8.70	-27	6,439	-0.42%
2021/09/24	5.1	8.61	21	8.61	8.59	-15.9	6,635	-0.24%
2021/09/23	8.1	8.60	49	8.59	8.58	-41	6,714	-0.61%
2021/09/22	11.2	8.65	55	8.65	8.64	-43.8	6,740	-0.65%
2021/09/17	21	9.03	12	9.09	9.08	9	6,739	0.13%
2021/09/16	15	9.09	10	9.09	9.03	5	6,737	0.07%
2021/09/15	6	9.09	0	0.00	9.08	6	6,821	0.09%
2021/09/14	3	9.14	3.1	9.15	9.08	-0.1	6,816	0.00%
2021/09/13	14	9.09	6	9.11	9.11	8	6,740	0.12%
2021/09/10	1	8.94	0	0.00	8.96	1	6,525	0.02%
2021/09/09	0	8.85	0	0.00	8.84	0	6,543	0.00%
2021/09/08	2	8.88	12	8.85	8.83	-10	6,607	-0.15%
2021/09/03	63	8.93	42	8.93	8.91	21	6,667	0.31%
2021/09/02	0	0.00	27	8.82	8.82	-27	6,701	-0.40%
2021/09/01	21	8.98	15	9.02	8.95	6	6,683	0.09%
2021/08/31	0	0.00	6	8.89	8.98	-6	6,581	-0.09%
2021/08/30	19	8.90	3	8.83	8.92	16	6,577	0.24%
2021/08/27	2	8.71	30	8.72	8.74	-28	6,514	-0.43%
2021/08/26	20	8.65	0	0.00	8.66	20	6,702	0.30%
2021/08/25	4	8.56	9	8.61	8.66	-5	6,919	-0.07%
2021/08/24	2	8.45	1	8.51	8.49	1	6,896	0.01%
2021/08/23	7	8.39	2	8.30	8.45	5	7,014	0.07%
2021/08/20	8	8.29	14	8.28	8.24	-6	7,203	-0.08%
2021/08/19	32	8.39	0	0.00	8.32	32	7,253	0.44%
2021/08/18	22	8.44	2	8.46	8.51	20	7,494	0.27%
2021/08/17	18	8.57	61	8.49	8.46	-43	7,572	-0.57%
2021/08/16	10	8.66	3	8.72	8.63	7	7,608	0.09%
2021/08/13	4	8.80	0	0.00	8.80	4	7,637	0.05%
2021/08/12	0	0.00	1	8.89	8.84	-1	7,753	-0.01%
2021/08/11	15	8.85	17	8.93	8.83	-2	7,953	-0.03%
2021/08/10	0	0.00	8	9.00	8.90	-8	8,251	-0.10%
2021/08/09	6	8.90	1	8.90	8.91	5	8,716	0.06%
2021/08/06	1	8.89	0	0.00	8.88	1	8,959	0.01%
2021/08/05	0	8.94	0	0.00	8.89	0	9,344	0.00%
2021/08/03	47	8.83	3	8.85	8.88	44	10,686	0.41%
2021/08/02	4	8.79	0	0.00	8.78	4	10,861	0.04%
2021/07/30	17	8.75	9	8.73	8.71	8	11,124	0.07%
2021/07/29	11	8.77	15	8.77	8.78	-4	11,475	-0.03%
2021/07/28	1	8.75	4	8.75	8.74	-3	11,760	-0.03%
2021/07/27	9	8.86	2	8.86	8.86	7	12,590	0.06%
2021/07/26	6.2	8.93	19	8.89	8.89	-12.8	13,105	-0.10%
2021/07/23	23	8.89	29.1	8.86	8.90	-6.1	14,266	-0.04%
2021/07/22	18.2	8.64	0	0.00	8.63	18.2	14,785	0.12%
2021/07/21	12	8.72	2	8.80	8.65	10	15,431	0.06%
2021/07/20	21	8.81	101.5	8.84	8.80	-80.5	16,210	-0.50%	大賣/
2021/07/19	10.3	8.89	20	8.95	8.91	-9.7	18,742	-0.05%
2021/07/16	100	8.96	4	8.97	8.90	96	21,815	0.44%
2021/07/15	5	8.74	33	8.84	8.86	-28	22,189	-0.13%
2021/07/14	21	8.77	9	8.76	8.75	12	23,180	0.05%
2021/07/13	26.1	8.92	3	8.90	8.85	23	23,790	0.10%
2021/07/12	18	8.98	0	0.00	8.96	18	23,872	0.08%
2021/07/09	7	8.99	5	8.98	8.97	2	24,263	0.01%
2021/07/08	3	9.05	1.5	9.05	9.05	1.5	24,433	0.01%
2021/07/07	20.1	9.03	32.1	9.13	9.04	-12	24,871	-0.05%
2021/07/06	37	9.04	7.2	9.05	9.06	29.9	25,186	0.12%
2021/07/05	16	9.05	25	9.05	9.04	-9	25,312	-0.04%
2021/07/02	2	9.06	0	0.00	9.01	2	25,414	0.01%
2021/07/01	10.1	9.08	8	9.07	9.00	2.1	25,368	0.01%
2021/06/30	11.1	8.95	1	8.93	8.94	10.1	25,199	0.04%
2021/06/29	6	8.92	22	8.92	8.90	-16	25,170	-0.06%
2021/06/28	1	9.05	3	9.00	8.99	-2	25,123	-0.01%
2021/06/25	12	9.09	1	9.18	9.03	11	25,133	0.04%
2021/06/24	7	9.16	9	9.16	9.14	-2	25,110	-0.01%
2021/06/23	2	8.99	12	9.02	9.00	-10	25,005	-0.04%
2021/06/22	3.2	8.98	4	9.00	8.97	-0.9	25,009	0.00%
2021/06/21	14	8.89	6	8.90	8.89	8	25,125	0.03%
2021/06/18	8	9.05	0	0.00	9.02	8	25,169	0.03%
2021/06/17	1	9.10	0	0.00	9.09	1	25,285	0.00%
2021/06/16	2	9.07	3	9.11	9.06	-1	25,458	0.00%
2021/06/15	13.1	9.11	0.2	9.06	9.07	12.9	25,985	0.05%
2021/06/11	0	0.00	0	9.07	9.00	0	25,989	0.00%
2021/06/10	0	9.01	0	0.00	8.98	0	26,001	0.00%
2021/06/09	1	9.08	1	9.09	9.02	0	25,990	0.00%
2021/06/07	1.1	9.08	6	9.12	9.06	-4.9	26,055	-0.02%
2021/06/04	7	9.28	0	0.00	9.20	7	25,989	0.03%
2021/06/03	21.1	9.39	3	9.50	9.36	18.1	25,963	0.07%
2021/06/02	3	9.17	17	9.15	9.18	-14	25,793	-0.05%
2021/06/01	11	8.98	1	9.03	9.04	10	25,615	0.04%
2021/05/31	7	9.04	3	9.07	9.00	4	25,654	0.02%
2021/05/28	0	0.00	14	9.00	9.01	-14	25,598	-0.05%
2021/05/27	1	8.93	0	0.00	8.91	1	25,503	0.00%
2021/05/26	2	8.91	0	0.00	8.93	2	25,520	0.01%
2021/05/25	6	9.04	6	9.10	8.93	0	25,292	0.00%
2021/05/24	9	9.00	8	8.99	8.96	1	25,310	0.00%
2021/05/21	6	8.83	2	8.94	8.92	4	25,371	0.02%
2021/05/20	1	9.00	1	9.01	8.77	0	25,376	0.00%
2021/05/19	5	8.80	5	8.71	8.88	0	25,292	0.00%
2021/05/18	18	8.62	1	8.33	8.77	17	25,200	0.07%
2021/05/17	18.5	8.32	23	8.45	8.04	-4.5	25,059	-0.02%
2021/05/14	72.9	8.98	472	8.83	8.92	-399.1	24,531	-1.63%	大賣/鉅額交易
2021/05/13	56	8.93	203	8.99	8.95	-147	24,282	-0.61%	大賣/鉅額交易
2021/05/12	120	9.18	457	9.53	9.15	-337	23,904	-1.41%	大買/大賣/鉅額交易
2021/05/11	57	10.09	129	10.10	10.05	-72	23,032	-0.31%	大賣/
2021/05/10	22.1	10.38	53	10.43	10.45	-30.9	22,545	-0.14%
2021/05/07	224	10.24	88	10.30	10.25	136	22,474	0.61%	大買/鉅額交易
2021/05/06	60	10.25	57	10.33	10.20	3	22,267	0.01%
2021/05/05	111	10.23	98	10.24	10.15	13	21,959	0.06%	大買/
2021/05/04	279	10.03	55	10.02	9.98	224	21,897	1.02%	大買/鉅額交易
2021/05/03	34	10.46	4	10.59	10.40	30	21,130	0.14%
2021/04/29	29.5	10.85	81.1	10.87	10.80	-51.6	20,756	-0.25%
2021/04/28	134	10.52	58.7	10.37	10.55	75.3	19,900	0.38%	大買/
2021/04/27	324.6	10.50	61	10.59	10.45	263.6	19,460	1.35%	大買/鉅額交易
2021/04/26	202	10.63	204.6	10.68	10.65	-2.6	19,166	-0.01%	大買/大賣/
2021/04/23	363.4	11.30	525.2	11.43	11.05	-161.8	18,381	-0.88%	大買/大賣/鉅額交易
2021/04/22	349.9	10.80	240.8	10.88	11.10	109.2	16,093	0.68%	大買/大賣/鉅額交易
2021/04/21	77.4	10.06	259	10.14	10.10	-181.6	13,194	-1.38%	大賣/鉅額交易
2021/04/20	292.3	10.06	110.6	10.05	10.10	181.7	12,851	1.41%	大買/大賣/鉅額交易
2021/04/19	88.1	9.85	31	9.83	9.90	57.1	12,155	0.47%
2021/04/16	23.6	9.50	3	9.51	9.51	20.6	11,828	0.17%
2021/04/15	440	9.58	22	9.51	9.51	418	11,929	3.50%	大買/鉅額交易
2021/04/14	2.1	9.21	500	9.01	9.28	-497.9	11,754	-4.24%	大賣/鉅額交易
2021/04/13	34	9.41	18	9.45	9.18	16	12,099	0.13%
2021/04/12	120	9.27	54.2	9.28	9.32	65.8	11,918	0.55%	大買/
2021/04/09	35	9.09	0	0.00	9.10	35	12,116	0.29%
2021/04/08	0.3	9.05	111	9.05	9.05	-110.8	12,404	-0.89%	大賣/鉅額交易
2021/04/07	1	8.90	22	9.01	9.00	-21	13,048	-0.16%
2021/04/06	1	8.88	2	8.90	8.90	-1	13,894	-0.01%
2021/04/01	63	8.89	6	8.91	8.89	57	14,778	0.39%
2021/03/31	10.1	8.94	4	8.96	8.94	6.1	15,087	0.04%
2021/03/30	3	8.96	1	8.98	8.96	2	15,499	0.01%
2021/03/29	1	8.92	0	0.00	8.93	1	15,755	0.01%
2021/03/26	3	8.80	11	8.81	8.83	-8	16,693	-0.05%
2021/03/25	31	8.69	64	8.71	8.70	-33	16,838	-0.20%
2021/03/24	35	8.71	176	8.73	8.71	-141	16,979	-0.83%	大賣/鉅額交易
2021/03/23	38.7	8.83	16	8.85	8.82	22.7	16,972	0.13%
2021/03/22	27.3	8.90	1	8.90	8.91	26.3	17,138	0.15%
2021/03/19	53.1	9.00	0	0.00	9.01	53.1	17,440	0.30%
2021/03/18	143	9.18	40	9.09	9.16	103	18,251	0.56%	大買/鉅額交易
2021/03/17	0	9.00	2	9.03	8.96	-2	17,861	-0.01%
2021/03/16	55	8.99	0.1	9.03	9.00	54.9	18,116	0.30%
2021/03/15	21	8.98	0	0.00	8.96	21	18,643	0.11%
2021/03/12	6.1	9.02	6	9.03	9.00	0.1	19,372	0.00%
2021/03/11	10	9.07	4	9.08	9.06	6	19,676	0.03%
2021/03/10	41	9.00	3	9.01	9.00	38	20,282	0.19%
2021/03/09	1	9.00	1	9.00	8.96	0	21,948	0.00%
2021/03/08	63	8.92	0.1	8.92	8.92	62.9	23,443	0.27%
2021/03/05	7	8.95	15	9.02	8.95	-8	26,014	-0.03%
2021/03/04	2	9.04	24	9.11	9.01	-22	27,208	-0.08%
2021/03/03	71	9.03	4	9.05	9.04	67	27,421	0.24%
2021/03/02	1	9.15	31	9.04	8.96	-30	27,600	-0.11%
2021/02/26	0.1	9.00	11	9.00	9.09	-10.9	27,636	-0.04%
2021/02/25	175	9.02	0	0.00	9.03	175	27,640	0.63%	大買/鉅額交易
2021/02/24	5.2	9.09	1	8.98	8.96	4.2	27,639	0.02%
2021/02/23	66	9.10	35	9.14	9.13	31	27,486	0.11%
2021/02/22	15.1	9.00	3	9.01	9.01	12.1	27,364	0.04%
2021/02/19	4	8.92	2	8.95	8.99	2	27,316	0.01%
2021/02/18	54	9.00	13	9.02	9.01	41	27,282	0.15%
2021/02/17	7	8.87	21	8.92	8.91	-14	27,204	-0.05%
2021/02/05	8.1	8.60	0	0.00	8.57	8.1	27,010	0.03%
2021/02/04	20	8.63	2	8.64	8.63	18	27,083	0.07%
2021/02/03	40	8.56	10	8.58	8.59	30	27,159	0.11%
2021/02/02	0	0.00	12	8.57	8.57	-12	27,246	-0.04%
2021/02/01	29	8.41	36	8.40	8.47	-7	27,357	-0.03%
2021/01/29	14	8.37	1	8.46	8.34	13	27,278	0.05%
2021/01/28	20	8.67	10	8.72	8.64	10	27,095	0.04%
2021/01/27	0	0.00	10	8.85	8.80	-10	27,005	-0.04%
2021/01/26	33.2	8.78	53	8.79	8.80	-19.8	26,952	-0.07%
2021/01/25	27	8.87	26	8.96	8.99	1	26,723	0.00%
2021/01/22	36	8.91	16	8.88	8.94	20	26,656	0.08%
2021/01/21	16	9.13	2	9.36	9.04	14	26,503	0.05%
2021/01/20	41	9.02	36	8.97	8.97	5	26,179	0.02%
2021/01/19	4	9.09	5	9.29	9.20	-1	25,958	0.00%
2021/01/18	43	9.00	2	8.97	8.98	41	25,545	0.16%
2021/01/15	23	9.05	0	0.00	9.08	23	25,420	0.09%
2021/01/14	10.1	9.18	10	9.19	9.14	0.1	25,126	0.00%
2021/01/13	0	0.00	56	9.32	9.29	-56	24,880	-0.23%
2021/01/12	16.1	9.26	4	9.35	9.25	12.1	24,771	0.05%
2021/01/11	13	9.63	1	9.58	9.51	12	24,398	0.05%
2021/01/08	3	9.77	26.1	9.84	9.78	-23.1	24,098	-0.10%
2021/01/07	4.3	9.94	72.1	9.99	9.94	-67.8	23,797	-0.28%
2021/01/06	27.1	9.92	26	9.91	9.79	1.1	23,490	0.00%
2021/01/05	12	10.03	5	10.05	10.05	7	22,877	0.03%
2021/01/04	12	10.14	10	10.10	10.25	2	22,612	0.01%
2020/12/31	15.1	10.01	19	10.00	10.00	-3.9	22,054	-0.02%
2020/12/30	22	10.17	4	9.99	10.00	18	21,622	0.08%
2020/12/29	31	10.30	2	10.33	10.35	29	20,837	0.14%
2020/12/28	139	9.94	85.1	10.02	10.10	53.9	19,890	0.27%	大買/
2020/12/25	24	9.72	11	9.67	9.70	13	18,950	0.07%
2020/12/24	25	9.72	18	9.58	9.60	7	18,625	0.04%
2020/12/23	0	0.00	5	9.47	9.48	-5	18,262	-0.03%
2020/12/22	33	9.70	103	9.50	9.39	-70	18,028	-0.39%	大賣/
2020/12/21	6	9.35	15	9.31	9.31	-9	17,152	-0.05%
2020/12/18	0	0.00	17	9.34	9.29	-17	17,057	-0.10%
2020/12/17	27	9.27	11	9.25	9.23	16	17,001	0.09%
2020/12/16	69	9.35	21	9.31	9.27	48	16,876	0.28%
2020/12/15	12	9.30	1	9.23	9.21	11	16,610	0.07%
2020/12/14	37	9.32	50.2	9.32	9.46	-13.2	16,176	-0.08%
2020/12/11	0	0.00	14	8.79	8.81	-14	15,284	-0.09%
2020/12/10	83.2	8.98	80	8.91	8.90	3.2	15,159	0.02%
2020/12/09	27	8.97	14	8.94	8.92	13	14,908	0.09%
2020/12/08	27	8.78	8	8.70	8.70	19	14,513	0.13%
2020/12/07	10	9.14	29	9.14	9.12	-19	13,856	-0.14%
2020/12/04	28	9.23	22	9.26	9.28	6	13,621	0.04%
2020/12/03	77	9.59	64	9.44	9.28	13	13,063	0.10%
2020/12/02	40.2	9.57	39	9.63	9.65	1.2	11,706	0.01%
2020/12/01	414	9.24	347	9.09	9.10	67	10,290	0.65%	大買/大賣/
2020/11/30	50	8.73	4	8.91	8.99	46	7,751	0.59%
2020/11/27	6.1	8.09	37	8.11	8.18	-30.9	6,575	-0.47%
2020/11/26	6	7.97	0	0.00	8.04	6	6,331	0.09%
2020/11/24	0	0.00	5	7.79	7.76	-5	6,251	-0.08%
2020/11/16	5	7.62	5	7.62	7.59	0	6,767	0.00%
2020/11/13	5	7.63	5	7.61	7.60	0	6,831	0.00%
2020/11/12	2	7.74	0	0.00	7.61	2	7,017	0.03%
2020/11/11	7	7.69	6.1	7.73	7.74	0.9	7,425	0.01%
2020/11/10	6	7.63	0	0.00	7.63	6	7,482	0.08%
2020/11/09	0	0.00	1	7.57	7.64	-1	7,573	-0.01%
2020/11/02	0	0.00	10	7.33	7.34	-10	8,148	-0.12%
2020/10/26	0	0.00	1	7.54	7.56	-1	8,174	-0.01%
2020/10/16	2	7.46	7	7.45	7.44	-5	8,838	-0.06%
2020/10/06	35	7.55	85	7.58	7.58	-50	9,364	-0.53%
2020/10/05	50	7.51	0	0.00	7.52	50	9,497	0.53%
2020/09/30	1	7.55	0	0.00	7.54	1	9,557	0.01%
2020/09/28	5	7.59	1	7.62	7.73	4	9,611	0.04%
2020/09/25	3	7.46	0	0.00	7.46	3	9,578	0.03%
2020/09/24	1	7.50	0	0.00	7.51	1	9,479	0.01%
2020/09/23	19	7.83	0	0.00	7.79	19	9,314	0.20%
2020/09/22	3	8.09	0	0.00	8.09	3	9,202	0.03%
2020/09/18	10	8.29	0	0.00	8.24	10	9,018	0.11%
2020/09/16	7.5	8.22	1	8.22	8.20	6.5	8,960	0.07%
2020/09/15	0	0.00	1	8.33	8.31	-1	8,881	-0.01%
2020/09/11	5	8.34	0	0.00	8.34	5	8,839	0.06%
2020/09/10	7	8.39	0	0.00	8.39	7	8,717	0.08%
2020/09/08	13	8.37	0	0.00	8.29	13	8,513	0.15%
2020/09/07	1	8.37	0	0.00	8.30	1	8,457	0.01%
2020/09/04	0	0.00	3	8.15	8.16	-3	8,184	-0.04%
2020/09/02	0	0.00	5	8.07	8.08	-5	8,035	-0.06%
2020/09/01	0	0.00	3	8.19	8.16	-3	8,047	-0.04%
2020/08/31	5	8.25	0	0.00	8.17	5	8,022	0.06%
2020/08/28	0	0.00	5	8.13	8.12	-5	7,868	-0.06%
2020/08/27	0	0.00	25	8.07	8.10	-25	7,843	-0.32%
2020/08/26	0	0.00	3	8.03	8.00	-3	7,693	-0.04%
2020/08/25	0	0.00	12	8.05	8.01	-12	7,963	-0.15%
2020/08/24	18	7.94	0	0.00	7.97	18	7,889	0.23%
2020/08/21	0	0.00	1	7.86	7.95	-1	7,870	-0.01%
2020/08/20	9	7.80	0	0.00	7.77	9	7,681	0.12%
2020/08/19	2	8.11	0	0.00	8.10	2	7,487	0.03%
2020/08/18	11	8.08	12	8.11	8.11	-1	7,395	-0.01%
2020/08/17	12	8.13	11	8.11	8.15	1	7,234	0.01%
2020/08/14	10	7.79	5	7.78	7.84	5	6,715	0.07%
2020/08/13	27	7.97	0	0.00	7.77	27	6,556	0.41%
2020/08/12	10	8.07	4	8.01	8.01	6	6,386	0.09%
2020/08/11	21.5	7.96	0	0.00	8.00	21.5	6,152	0.35%
2020/08/10	0	0.00	18	7.93	7.99	-18	6,005	-0.30%
2020/08/04	2	7.68	0	0.00	7.69	2	5,730	0.03%
2020/07/28	1	7.34	0	0.00	7.26	1	5,673	0.02%
2020/07/27	5	7.40	1	7.43	7.36	4	5,707	0.07%
2020/07/24	10	7.55	0	0.00	7.57	10	5,689	0.18%
2020/07/23	0	0.00	10	7.70	7.73	-10	5,572	-0.18%
2020/07/22	0	0.00	10	7.55	7.52	-10	5,354	-0.19%
2020/07/21	3	7.40	0	0.00	7.44	3	5,245	0.06%
2020/07/20	3	7.38	0	0.00	7.41	3	5,264	0.06%
2020/07/17	28	7.48	44	7.56	7.39	-16	5,250	-0.30%
2020/07/15	1	7.19	10	7.24	7.18	-9	4,939	-0.18%
2020/07/14	0	0.00	1	7.30	7.28	-1	4,911	-0.02%
2020/07/13	10	7.47	1	7.48	7.39	9	4,844	0.19%
2020/07/10	0	0.00	5	7.32	7.23	-5	4,793	-0.10%
2020/07/09	5	7.26	28	7.27	7.27	-23	4,711	-0.49%
2020/07/07	1	7.18	7	7.17	7.17	-6	4,781	-0.13%
2020/06/18	1	7.09	0	0.00	7.09	1	5,601	0.02%
2020/06/12	11	6.84	0	0.00	6.87	11	5,879	0.19%
2020/06/11	7	6.99	0	0.00	6.96	7	5,947	0.12%
2020/06/05	11	7.05	4	7.04	7.05	7	6,283	0.11%
2020/06/03	14	6.99	0	0.00	6.97	14	6,333	0.22%
2020/06/02	0	0.00	1	6.87	6.85	-1	6,243	-0.02%
2020/05/22	1	6.77	0	0.00	6.73	1	6,036	0.02%
2020/05/14	2	6.79	0	0.00	6.78	2	5,935	0.03%
2020/05/06	1	6.85	0	0.00	6.83	1	5,876	0.02%
2020/05/04	1	6.98	0	0.00	6.90	1	5,870	0.02%
2020/04/30	10	7.15	0	0.00	7.12	10	5,819	0.17%
2020/04/27	1	6.82	0	0.00	6.83	1	5,776	0.02%
2020/04/23	10	6.65	110	6.74	6.71	-100	5,712	-1.75%	大賣/
2020/04/22	101	6.56	0	0.00	6.58	101	5,635	1.79%	大買/鉅額交易
2020/04/15	1	6.88	0	0.00	6.84	1	5,639	0.02%
2020/04/14	5	6.74	0	0.00	6.83	5	5,629	0.09%
2020/04/13	2	6.77	0	0.00	6.75	2	5,567	0.04%
2020/04/08	0	0.00	7	6.07	6.15	-7	5,245	-0.13%
2020/04/06	0	0.00	5	5.92	5.96	-5	5,128	-0.10%
2020/03/27	0	0.00	30	5.71	5.67	-30	5,126	-0.59%
2020/03/26	0	0.00	28	5.50	5.68	-28	5,054	-0.55%
2020/03/20	21	5.21	0	0.00	5.28	21	4,751	0.44%
2020/03/19	0	0.00	12	5.26	5.00	-12	4,683	-0.26%
2020/03/18	7	5.62	0	0.00	5.55	7	4,495	0.16%
2020/03/17	49	5.56	19	5.61	5.65	30	4,436	0.68%
2020/03/16	3	5.91	2	6.08	5.74	1	4,318	0.02%
2020/03/13	7	5.97	0	0.00	6.04	7	4,255	0.16%
2020/03/12	0	0.00	2	6.61	6.47	-2	3,951	-0.05%
2020/03/09	3	7.06	0	0.00	7.00	3	3,823	0.08%
2020/03/06	1	7.16	3	7.18	7.16	-2	3,764	-0.05%
2020/03/04	13	7.21	0	0.00	7.21	13	3,788	0.34%
2020/03/03	18	7.22	0	0.00	7.24	18	3,782	0.48%
2020/03/02	1	7.19	0	0.00	7.13	1	3,735	0.03%
2020/02/13	2	7.34	0	0.00	7.32	2	4,175	0.05%
2020/02/12	6	7.32	0	0.00	7.33	6	4,221	0.14%
2020/02/06	5	7.29	5	7.37	7.37	0	4,348	0.00%
2020/02/04	0	0.00	3	7.27	7.25	-3	4,452	-0.07%
2020/02/03	6	7.14	3	7.17	7.18	3	4,517	0.07%
2020/01/31	0	0.00	2	7.32	7.36	-2	4,556	-0.04%
2020/01/17	0	0.00	10	7.73	7.70	-10	4,626	-0.22%
2020/01/15	10	7.71	0	0.00	7.72	10	4,962	0.20%
2020/01/13	0	0.00	1	7.72	7.80	-1	5,487	-0.02%
2020/01/09	4	7.48	9	7.56	7.58	-5	5,929	-0.08%
2019/12/31	12	7.78	54	7.78	7.78	-42	6,524	-0.64%
2019/12/30	50	7.82	0	0.00	7.82	50	6,548	0.76%
2019/12/27	3	7.83	0	0.00	7.88	3	6,530	0.05%
2019/12/24	2	7.94	0	0.00	7.86	2	6,464	0.03%
2019/12/20	5	7.90	0	0.00	7.85	5	6,906	0.07%
2019/12/17	0	0.00	10	7.89	7.93	-10	7,141	-0.14%
2019/12/06	0	0.00	3	7.80	7.79	-3	7,243	-0.04%
2019/12/04	33	7.70	3	7.72	7.71	30	7,360	0.41%
2019/12/03	3	7.76	0	0.00	7.75	3	7,381	0.04%
2019/11/25	0	0.00	6	7.80	7.85	-6	7,518	-0.08%
2019/11/15	0	0.00	1	7.82	7.82	-1	7,458	-0.01%
2019/11/14	0	0.00	10	7.82	7.81	-10	7,480	-0.13%
2019/11/13	1	7.90	0	0.00	7.93	1	7,334	0.01%
2019/11/12	15	8.03	0	0.00	7.90	15	7,328	0.20%
2019/11/11	0	0.00	15	7.91	7.85	-15	7,017	-0.21%
2019/11/07	10	8.07	5	8.06	8.07	5	6,864	0.07%
2019/11/04	1	8.12	0	0.00	8.12	1	6,762	0.01%
2019/10/29	3	8.21	0	0.00	8.18	3	6,717	0.04%
2019/10/23	6	8.32	0	0.00	8.35	6	6,464	0.09%
2019/10/21	15	8.38	0	0.00	8.39	15	6,043	0.25%
2019/10/18	0	0.00	21	8.12	8.11	-21	5,680	-0.37%
2019/10/16	0	0.00	27	8.06	8.00	-27	5,140	-0.53%
2019/10/15	5	8.03	12	8.04	8.03	-7	4,854	-0.14%
2019/09/26	50	8.09	14	8.26	7.85	36	4,203	0.86%
2019/09/25	0	0.00	6	7.98	8.01	-6	3,810	-0.16%
2019/09/20	10	7.92	10	7.97	7.98	0	3,788	0.00%
2019/09/11	0	0.00	15	7.85	7.93	-15	3,786	-0.40%
2019/09/10	0	0.00	2	7.79	7.81	-2	3,703	-0.05%
2019/09/09	15	7.76	5	7.78	7.74	10	3,659	0.27%
2019/09/02	1	7.61	0	0.00	7.63	1	3,917	0.03%
2019/08/28	0	0.00	2	7.55	7.52	-2	4,102	-0.05%
2019/08/27	2	7.35	0	0.00	7.35	2	4,141	0.05%
2019/08/22	2	7.46	0	0.00	7.46	2	4,484	0.04%
2019/08/21	2	7.42	0	0.00	7.44	2	4,870	0.04%
2019/08/13	0	0.00	3	7.43	7.44	-3	6,127	-0.05%
2019/08/06	1	7.28	3	7.21	7.31	-2	7,336	-0.03%
2019/08/05	3	7.33	0	0.00	7.28	3	7,347	0.04%
2019/08/01	1	7.66	0	0.00	7.61	1	7,314	0.01%
2019/07/23	2	7.74	0	0.00	7.74	2	7,306	0.03%
2019/07/16	0	0.00	10	7.75	7.74	-10	7,439	-0.13%
2019/07/10	5	7.77	0	0.00	7.76	5	7,477	0.07%
2019/07/08	4	7.82	0	0.00	7.78	4	7,481	0.05%
2019/07/03	1	7.79	0	0.00	7.81	1	7,622	0.01%
2019/07/01	4	7.75	0	0.00	7.74	4	7,880	0.05%
2019/06/28	1	7.75	0	0.00	7.77	1	7,823	0.01%
2019/06/25	16	7.85	0	0.00	7.83	16	8,422	0.19%
2019/06/21	10	7.93	0	0.00	7.93	10	8,445	0.12%
2019/06/12	2	7.97	20	8.00	7.98	-18	8,672	-0.21%
2019/06/11	3	8.15	0	0.00	8.03	3	8,608	0.03%
2019/06/05	0	0.00	2	8.37	8.33	-2	8,332	-0.02%
2019/06/04	0	0.00	1	8.34	8.32	-1	8,312	-0.01%
2019/05/31	0	0.00	22	8.39	8.39	-22	8,181	-0.27%
2019/05/30	5	8.43	0	0.00	8.41	5	8,132	0.06%
2019/05/29	6	8.39	20	8.39	8.37	-14	8,110	-0.17%
2019/05/28	51	8.61	32	8.46	8.32	19	8,080	0.24%
2019/05/27	10	8.48	0	0.00	8.53	10	7,814	0.13%
2019/05/24	40	8.42	0	0.00	8.42	40	7,577	0.53%
2019/05/23	1	8.34	7	8.33	8.36	-6	7,470	-0.08%
2019/05/22	1	8.33	54	8.23	8.31	-53	7,281	-0.73%
2019/05/21	0	0.00	8	8.21	8.21	-8	7,051	-0.11%
2019/05/20	0	0.00	5	8.15	8.21	-5	7,286	-0.07%
2019/05/17	30	8.27	15	8.25	8.08	15	7,178	0.21%
2019/05/16	2	8.12	79	8.12	8.11	-77	6,870	-1.12%
2019/05/15	10	7.93	21	8.01	7.90	-11	6,430	-0.17%
2019/05/14	0	0.00	5	7.89	7.90	-5	6,379	-0.08%
2019/05/13	0	0.00	3	7.86	7.82	-3	6,246	-0.05%
2019/05/09	0	0.00	8	7.90	7.91	-8	6,196	-0.13%
2019/05/06	4	7.73	0	0.00	7.73	4	6,037	0.07%
2019/05/02	0	0.00	3	7.84	7.83	-3	6,015	-0.05%
2019/04/30	0	0.00	4	7.80	7.80	-4	6,014	-0.07%
2019/04/29	1	7.79	0	0.00	7.78	1	6,062	0.02%
2019/04/24	5	7.85	5	7.94	7.82	0	6,492	0.00%
2019/04/23	5	7.88	8	7.90	7.90	-3	6,436	-0.05%
2019/04/17	5	7.80	5	7.84	7.83	0	6,925	0.00%
2019/04/08	0	0.00	5	7.83	7.79	-5	6,865	-0.07%
2019/04/02	0	0.00	10	7.66	7.65	-10	6,776	-0.15%
2019/04/01	10	7.71	0	0.00	7.69	10	6,715	0.15%
2019/03/29	20	8.09	5	8.06	8.05	15	6,355	0.24%
2019/03/27	0	0.00	3	8.02	8.04	-3	6,021	-0.05%
2019/03/21	3	8.08	0	0.00	8.10	3	6,148	0.05%
2019/03/15	0	0.00	1	8.04	8.02	-1	7,059	-0.01%
2019/03/14	0	0.00	130	7.96	7.95	-130	7,160	-1.82%	大賣/鉅額交易
2019/03/13	0	0.00	1	8.01	7.96	-1	7,344	-0.01%
2019/03/11	0	0.00	20	7.98	7.99	-20	7,633	-0.26%
2019/03/07	51	7.96	10	7.88	7.89	41	7,872	0.52%
2019/03/06	10	7.97	3	7.99	7.99	7	7,971	0.09%
2019/03/04	11	7.89	0	0.00	7.87	11	8,304	0.13%
2019/02/27	20	7.98	20	8.04	7.97	0	8,516	0.00%
2019/02/26	20	7.94	0	0.00	7.93	20	8,401	0.24%
2019/02/25	0	0.00	3	7.79	7.82	-3	8,358	-0.04%
2019/02/22	3	7.65	25	7.73	7.76	-22	8,381	-0.26%
2019/02/20	8	7.60	0	0.00	7.62	8	8,327	0.10%
2019/02/19	34	7.66	0	0.00	7.60	34	8,298	0.41%
2019/02/15	9	7.42	0	0.00	7.38	9	7,936	0.11%
2019/02/13	0	7.35	0	0.00	7.40	0	7,870	0.00%
2019/01/15	1	7.11	0	0.00	7.11	1	8,627	0.01%
2018/12/20	20	7.16	0	0.00	7.16	20	10,547	0.19%
2018/12/19	1	7.28	0	0.00	7.31	1	11,316	0.01%
2018/12/17	1	7.49	0	0.00	7.45	1	11,321	0.01%
2018/12/13	35	7.61	0	0.00	7.52	35	11,287	0.31%
2018/12/05	0	0.00	2	8.11	8.14	-2	10,013	-0.02%
2018/12/04	0	0.00	6	8.18	8.20	-6	9,988	-0.06%
2018/11/29	6	7.68	0	0.00	7.70	6	9,638	0.06%
2018/11/28	2	7.72	1	7.71	7.70	1	9,597	0.01%
2018/11/27	0	0.00	1	7.52	7.51	-1	9,622	-0.01%
2018/11/22	1	7.32	0	0.00	7.25	1	9,483	0.01%
2018/11/20	0	0.00	5	7.22	7.23	-5	9,322	-0.05%
2018/11/13	5	6.98	0	0.00	7.03	5	9,418	0.05%
2018/10/18	5	7.42	0	0.00	7.36	5	8,767	0.06%
2018/10/05	0	0.00	5	8.27	8.19	-5	9,038	-0.06%
2018/10/04	2	8.55	2	8.50	8.46	0	8,728	0.00%
2018/10/01	0	0.00	1	8.54	8.51	-1	8,256	-0.01%
2018/09/28	1	8.41	0	0.00	8.40	1	8,133	0.01%
2018/09/27	1	8.56	0	0.00	8.50	1	8,016	0.01%
2018/09/25	0	0.00	42	8.22	8.30	-42	7,072	-0.59%
2018/09/21	0	0.00	10	8.20	8.18	-10	7,023	-0.14%
2018/09/19	2	8.23	0	0.00	8.21	2	7,076	0.03%
2018/09/17	0	0.00	2	8.35	8.25	-2	7,087	-0.03%
2018/09/03	25	8.41	34	8.38	8.41	-9	8,329	-0.11%
2018/08/28	0	0.00	4	8.18	8.17	-4	10,558	-0.04%
2018/08/17	0	0.00	4	7.95	7.95	-4	10,898	-0.04%
2018/08/15	0	0.00	1	7.89	7.89	-1	10,872	-0.01%
2018/08/10	1	8.16	0	0.00	8.16	1	10,844	0.01%
2018/08/08	0	0.00	10	8.22	8.17	-10	11,197	-0.09%
2018/08/02	2	8.21	0	0.00	8.08	2	11,255	0.02%
2018/07/31	0	0.00	5	8.19	8.16	-5	11,110	-0.05%
2018/07/27	3	8.27	0	0.00	8.22	3	11,054	0.03%
2018/07/23	0	0.00	3	8.20	8.18	-3	10,944	-0.03%
2018/07/19	50	8.27	56	8.32	8.27	-6	10,687	-0.06%
2018/07/18	5	8.20	5	8.30	8.22	0	10,370	0.00%
2018/07/17	7	8.15	0	0.00	8.05	7	10,052	0.07%
2018/07/16	6	8.13	0	0.00	8.07	6	9,855	0.06%
2018/07/13	0	0.00	4	8.18	8.15	-4	9,819	-0.04%
2018/07/06	6	7.88	5	7.87	7.80	1	9,904	0.01%
2018/07/04	1	8.01	0	0.00	8.06	1	9,853	0.01%
2018/07/03	22	8.07	0	0.00	8.05	22	9,980	0.22%
2018/06/29	0	0.00	5	8.42	8.44	-5	10,225	-0.05%
2018/06/28	1	8.41	0	0.00	8.39	1	10,246	0.01%
2018/06/26	0	0.00	6	8.35	8.36	-6	10,328	-0.06%
2018/06/25	7	8.36	0	0.00	8.35	7	10,326	0.07%
2018/06/22	6	8.43	8	8.50	8.40	-2	10,589	-0.02%
2018/06/21	10	8.81	5	8.57	8.54	5	10,704	0.05%
2018/06/20	10	8.37	0	0.00	8.42	10	10,683	0.09%
2018/06/19	21	8.48	39	8.54	8.49	-18	11,333	-0.16%
2018/06/15	0	0.00	2	8.52	8.61	-2	11,238	-0.02%
2018/06/14	0	0.00	69	8.61	8.47	-69	11,222	-0.61%
2018/06/13	18	8.52	20	8.51	8.47	-2	10,993	-0.02%
2018/06/12	66	8.67	32	8.68	8.64	34	10,771	0.32%
2018/06/11	29	8.96	1	9.00	8.73	28	10,531	0.27%
2018/06/08	87	9.16	211	9.11	8.92	-124	10,175	-1.22%	大賣/鉅額交易
2018/06/07	0	0.00	5	8.61	8.87	-5	8,713	-0.06%
2018/06/06	0	0.00	16	8.07	8.07	-16	7,642	-0.21%
2018/05/25	0	0.00	4	8.12	8.09	-4	7,156	-0.06%
2018/05/24	0	0.00	11	8.03	8.04	-11	7,052	-0.16%
2018/05/23	0	0.00	11	8.06	8.03	-11	7,161	-0.15%
2018/05/22	0	0.00	1	8.05	8.02	-1	7,111	-0.01%
2018/05/18	0	0.00	10	8.16	8.06	-10	7,109	-0.14%
2018/05/14	0	0.00	8	7.68	7.67	-8	7,059	-0.11%
2018/05/11	1	7.66	0	0.00	7.65	1	7,123	0.01%
2018/05/07	0	0.00	7	7.62	7.61	-7	7,119	-0.10%
2018/05/04	0	0.00	5	7.58	7.56	-5	7,139	-0.07%
2018/05/02	0	0.00	3	7.62	7.65	-3	7,310	-0.04%
2018/04/16	15	7.79	0	0.00	7.75	15	8,480	0.18%
2018/04/11	0	7.81	0	0.00	7.85	0	8,610	0.00%
2018/04/10	0	0.00	15	7.89	7.85	-15	8,623	-0.17%
2018/04/03	15	8.11	0	0.00	8.10	15	8,562	0.18%
2018/04/02	105	8.25	0	0.00	8.21	105	8,524	1.23%	大買/鉅額交易
2018/03/26	105	8.01	2	7.90	7.98	103	9,156	1.12%	大買/鉅額交易
2018/03/23	2	7.80	0	0.00	7.83	2	9,115	0.02%
2018/03/22	0	0.00	1	8.10	8.00	-1	9,121	-0.01%
2018/03/14	1	7.58	0	0.00	7.62	1	9,029	0.01%
2018/03/12	0	0.00	1	7.60	7.55	-1	9,652	-0.01%
2018/02/07	0	0.00	1	7.48	7.35	-1	13,237	-0.01%
2018/02/06	0	0.00	10	7.34	7.10	-10	12,958	-0.08%
2018/02/05	0	0.00	10	7.61	7.55	-10	12,829	-0.08%
2018/02/02	2	7.77	0	0.00	7.76	2	12,752	0.02%
2018/01/23	0	0.00	5	7.88	7.84	-5	12,586	-0.04%
2018/01/19	2	7.98	5	7.97	7.96	-3	12,690	-0.02%
2018/01/16	0	0.00	1	8.15	8.18	-1	12,370	-0.01%
2018/01/15	0	0.00	5	8.14	8.14	-5	12,409	-0.04%
2018/01/12	0	0.00	2	8.10	8.10	-2	12,611	-0.02%
2018/01/10	2	8.24	7	8.31	8.21	-5	12,433	-0.04%
2018/01/08	10	8.15	0	0.00	8.16	10	12,073	0.08%