中工 (2515)-凱基-竹科券商分點個股進出

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
11.40
漲跌
▲0.15
漲幅
+1.33%
成交量
11,265張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/12/10	1.1	11.34	0	0.00	11.25	1.1	8,158	0.01%
2024/12/04	0	0.00	1.4	11.25	11.20	-1.4	8,650	-0.02%
2024/12/03	0	0.00	81	11.25	11.25	-81	8,970	-0.90%
2024/11/27	1.1	11.10	2	11.10	11.10	-0.9	10,240	-0.01%
2024/11/26	2	11.30	0	0.00	11.25	2	10,365	0.02%
2024/11/25	0	0.00	6	11.35	11.40	-6	10,563	-0.06%
2024/11/14	11.1	10.49	0	0.00	10.40	11.1	11,247	0.10%
2024/11/13	10	10.70	11	10.58	10.70	-1	11,261	-0.01%
2024/11/12	10	10.70	0	0.00	10.65	10	11,321	0.09%
2024/11/11	0.1	10.90	0	0.00	10.95	0.1	11,310	0.00%
2024/11/08	0.1	11.05	5	11.00	10.90	-4.9	11,375	-0.04%
2024/11/06	0.1	10.95	4.7	10.94	10.90	-4.6	11,676	-0.04%
2024/11/05	2	11.00	0	0.00	11.00	2	12,008	0.02%
2024/10/30	0	0.00	5	10.90	10.85	-5	13,765	-0.04%
2024/10/29	12	10.91	0	0.00	10.90	12	14,595	0.08%
2024/10/28	0.1	11.15	0	0.00	11.10	0.1	14,697	0.00%
2024/10/24	2	11.25	0	0.00	11.15	2	15,525	0.01%
2024/10/23	30	11.30	0	0.00	11.30	30	15,774	0.19%
2024/10/22	40	11.29	0	0.00	11.25	40	15,879	0.25%
2024/10/21	0	0.00	14	11.24	11.25	-14	16,233	-0.09%
2024/10/18	13	11.20	0	0.00	11.20	13	16,619	0.08%
2024/10/16	9	11.23	2	11.25	11.35	7	17,727	0.04%
2024/10/15	21	11.20	0	0.00	11.20	21	17,802	0.12%
2024/10/11	0.3	11.20	60.6	11.15	11.15	-60.3	18,109	-0.33%
2024/10/09	0.3	11.30	0	0.00	11.20	0.3	18,147	0.00%
2024/10/08	2	11.35	0	0.00	11.35	2	18,189	0.01%
2024/10/07	22	11.04	15	11.22	11.50	7	18,215	0.04%
2024/10/01	0.1	12.15	0	0.00	12.20	0.1	17,666	0.00%
2024/09/30	10	12.30	1	12.25	12.20	9	17,845	0.05%
2024/09/26	2.3	12.08	0	0.00	12.05	2.3	17,976	0.01%
2024/09/25	1	12.10	5	12.15	12.15	-4	18,103	-0.02%
2024/09/24	0	0.00	1	12.15	12.05	-1	18,122	-0.01%
2024/09/23	5.5	12.19	0	0.00	12.15	5.5	18,309	0.03%
2024/09/20	1.1	12.71	0	0.00	12.50	1.1	18,412	0.01%
2024/09/19	0	0.00	5	12.85	13.00	-5	18,213	-0.03%
2024/09/18	1	12.95	0	0.00	12.80	1	18,317	0.01%
2024/09/16	4	13.25	2	13.20	13.20	2	18,533	0.01%
2024/09/13	0	12.70	0	0.00	12.70	0	18,517	0.00%
2024/09/12	0	12.30	0	0.00	12.35	0	18,723	0.00%
2024/09/11	0.5	12.25	0	0.00	12.20	0.5	18,989	0.00%
2024/09/10	21	12.45	0	0.00	12.25	21	19,535	0.11%
2024/09/09	0	0.00	5	12.00	12.20	-5	19,933	-0.03%
2024/09/06	0	0.00	5	12.15	12.15	-5	20,046	-0.02%
2024/09/05	0.1	12.20	0	0.00	12.15	0.1	20,249	0.00%
2024/09/04	2	12.25	1	12.20	12.05	1	21,026	0.00%
2024/09/03	2	12.60	18	12.81	12.50	-16	21,486	-0.07%
2024/09/02	5.2	12.85	24	12.80	12.90	-18.8	21,519	-0.09%
2024/08/30	8.5	13.36	2	13.40	13.35	6.5	21,401	0.03%
2024/08/29	7	13.12	0	0.00	13.35	7	22,049	0.03%
2024/08/28	10.5	13.80	1	13.80	13.75	9.5	22,367	0.04%
2024/08/27	8	13.99	0	0.00	14.00	8	23,019	0.03%
2024/08/26	0.1	13.80	0	0.00	13.70	0.1	23,107	0.00%
2024/08/23	2.1	13.41	3	13.40	13.40	-0.9	23,412	0.00%
2024/08/22	0	0.00	5	13.51	13.60	-5	23,765	-0.02%
2024/08/21	1	13.65	31	13.70	13.70	-30	23,778	-0.13%
2024/08/20	5	13.85	31	13.85	13.75	-26	23,855	-0.11%
2024/08/19	4	14.13	5	14.10	14.10	-1	23,950	0.00%
2024/08/16	10	14.00	2	14.03	14.05	8	24,143	0.03%
2024/08/15	3	13.92	0	0.00	13.95	3	24,422	0.01%
2024/08/14	9	14.01	0	0.00	13.85	9	24,714	0.04%
2024/08/13	5	14.02	0	0.00	13.95	5	25,085	0.02%
2024/08/12	4	14.14	0	0.00	14.05	4	25,645	0.02%
2024/08/09	5	14.40	0	0.00	14.40	5	26,044	0.02%
2024/08/08	16	14.21	0	0.00	14.10	16	26,246	0.06%
2024/08/07	3	14.30	11	14.60	14.50	-8	26,447	-0.03%
2024/08/06	8.1	13.63	3	14.03	13.70	5.1	26,432	0.02%
2024/08/05	33.1	14.28	7	14.67	14.15	26.1	26,566	0.10%
2024/08/02	84	15.89	0	0.00	15.70	84	26,789	0.31%
2024/08/01	1	16.20	14	16.34	16.20	-13	27,469	-0.05%
2024/07/31	7	15.65	3	15.70	15.70	4	27,441	0.01%
2024/07/30	3.2	15.40	0	0.00	15.60	3.2	28,482	0.01%
2024/07/29	7.1	15.52	0	0.00	15.30	7.1	29,902	0.02%
2024/07/26	0	0.00	14	15.36	15.40	-14	31,365	-0.04%
2024/07/23	5.1	15.45	15.3	15.35	15.35	-10.2	34,522	-0.03%
2024/07/22	12	15.01	42	14.94	15.10	-30	37,223	-0.08%
2024/07/19	1.1	15.30	5	15.40	15.35	-3.9	39,670	-0.01%
2024/07/18	1.1	15.49	2	15.40	15.50	-0.9	41,097	0.00%
2024/07/17	93.2	15.74	2	15.58	15.45	91.2	43,800	0.21%
2024/07/16	18	15.19	20	15.25	15.15	-2	48,784	0.00%
2024/07/15	12	15.11	15	15.17	15.15	-3	53,691	-0.01%
2024/07/12	27	15.09	0	0.00	15.10	27	56,252	0.05%
2024/07/11	29	14.97	0	0.00	14.90	29	56,493	0.05%
2024/07/10	2	14.95	1	14.85	14.95	1	57,313	0.00%
2024/07/09	0	0.00	10	14.60	14.60	-10	57,682	-0.02%
2024/07/08	6	15.15	0	0.00	14.85	6	57,812	0.01%
2024/07/05	5	15.05	2	14.95	15.05	3	58,244	0.01%
2024/07/04	20	14.90	5	15.00	15.05	15	59,959	0.03%
2024/07/03	3	14.93	0	0.00	14.85	3	61,000	0.00%
2024/07/02	1	14.85	0	0.00	14.80	1	62,003	0.00%
2024/07/01	5	14.85	49	14.93	14.95	-44	63,705	-0.07%
2024/06/28	0	0.00	561	14.81	14.80	-561	65,577	-0.86%	大賣/鉅額交易
2024/06/27	5	14.85	803	14.78	14.75	-798	65,956	-1.21%	大賣/鉅額交易
2024/06/26	15	15.20	5	15.45	15.05	10	66,007	0.02%
2024/06/25	0	0.00	10	15.20	15.30	-10	66,598	-0.02%
2024/06/24	35	15.26	1	15.40	15.20	34	68,181	0.05%
2024/06/21	5	15.25	1	15.30	15.35	4	68,463	0.01%
2024/06/20	0	0.00	3	15.55	15.50	-3	68,376	0.00%
2024/06/19	2	15.53	0	0.00	15.50	2	68,339	0.00%
2024/06/18	1	15.88	731	15.60	15.70	-730	68,310	-1.07%	大賣/鉅額交易
2024/06/17	12	15.88	22	15.96	15.80	-10	68,264	-0.01%
2024/06/14	700	16.65	10	16.49	16.35	690	68,544	1.01%	大買/鉅額交易
2024/06/13	0	0.00	3	16.07	16.05	-3	68,387	0.00%
2024/06/12	21	16.02	0.3	15.90	15.90	20.7	68,314	0.03%
2024/06/11	67	17.04	5	16.50	16.20	62	68,167	0.09%
2024/06/07	13	17.22	478	17.17	17.05	-465	67,470	-0.69%	大賣/鉅額交易
2024/06/06	11	16.69	5	16.61	16.65	6	66,789	0.01%
2024/06/05	1	16.60	603	16.60	16.75	-602	66,556	-0.90%	大賣/鉅額交易
2024/06/04	100	17.15	210.5	17.00	16.90	-110.5	66,470	-0.17%	大賣/鉅額交易
2024/06/03	507	16.34	1	16.60	16.90	506	66,594	0.76%	大買/鉅額交易
2024/05/31	54	16.34	109	16.47	16.35	-55	66,491	-0.08%	大賣/
2024/05/30	63	16.05	63	16.08	16.05	0	65,795	0.00%
2024/05/29	8	15.91	17	15.94	16.10	-9	65,470	-0.01%
2024/05/28	28	15.75	22	15.81	15.90	6	65,016	0.01%
2024/05/27	4	15.68	5	15.60	15.60	-1	64,660	0.00%
2024/05/24	2	15.58	6	15.35	15.65	-4	64,568	-0.01%
2024/05/23	10	15.42	33	15.47	15.35	-23	64,418	-0.04%
2024/05/22	7	15.60	22	15.65	15.65	-15	64,264	-0.02%
2024/05/21	33	15.82	13	15.65	15.65	20	64,167	0.03%
2024/05/20	11	16.20	20	16.06	16.10	-9	64,168	-0.01%
2024/05/17	14	16.30	16	16.02	16.30	-2	64,104	0.00%
2024/05/16	16	16.20	15	16.01	16.05	1	64,593	0.00%
2024/05/15	8	15.93	1	16.00	15.85	7	64,408	0.01%
2024/05/14	53	15.95	0	0.00	15.95	53	64,151	0.08%
2024/05/13	9	16.02	16	16.03	16.05	-7	63,775	-0.01%
2024/05/10	119	16.33	1	16.20	16.15	118	63,456	0.19%	大買/鉅額交易
2024/05/09	6	16.39	11	16.40	16.10	-5	63,158	-0.01%
2024/05/08	315	16.15	20	16.31	16.40	295	62,503	0.47%	大買/鉅額交易
2024/05/07	15	16.77	25	16.64	16.50	-10	61,674	-0.02%
2024/05/06	36	17.22	23	17.15	17.20	13	60,357	0.02%
2024/05/03	24	17.49	17	17.45	17.45	7	59,571	0.01%
2024/05/02	110	17.98	43	17.96	17.65	67	58,370	0.11%	大買/
2024/04/30	31	18.02	3	18.00	17.70	28	56,762	0.05%
2024/04/29	73	18.87	151	19.01	18.70	-78	54,709	-0.14%	大賣/
2024/04/26	20	17.98	62	17.87	18.00	-42	51,423	-0.08%
2024/04/25	94	17.39	133	17.48	17.40	-39	48,615	-0.08%	大賣/
2024/04/24	335	16.96	53	16.99	16.85	282	45,880	0.61%	大買/鉅額交易
2024/04/23	94	16.76	141	16.71	16.85	-47	44,270	-0.11%	大賣/
2024/04/22	201	17.93	100.1	17.69	16.70	100.9	41,457	0.24%	大買/
2024/04/19	439	16.31	358.1	16.96	17.45	80.9	35,762	0.23%	大買/大賣/
2024/04/18	65	16.33	48	16.63	16.80	17	30,884	0.06%
2024/04/17	16	15.34	0	0.00	15.30	16	28,301	0.06%
2024/04/16	11	15.19	2	15.10	15.15	9	28,186	0.03%
2024/04/15	310	15.86	12	15.84	15.85	298	27,466	1.08%	大買/鉅額交易
2024/04/12	24	16.04	44	16.00	16.00	-20	27,152	-0.07%
2024/04/11	0	0.00	33	15.90	15.90	-33	27,137	-0.12%
2024/04/10	18	16.27	3	16.55	16.00	15	26,713	0.06%
2024/04/09	97	16.52	3	16.33	16.60	94	25,244	0.37%
2024/04/08	113	16.07	607.1	15.98	16.05	-494.1	24,516	-2.02%	大買/大賣/鉅額交易
2024/04/03	51	16.10	50	15.70	15.85	1	24,017	0.00%
2024/04/02	35	15.34	38	15.58	15.95	-3	22,330	-0.01%
2024/04/01	17	14.37	20	14.50	14.50	-3	20,735	-0.01%
2024/03/29	300	14.00	11	14.07	14.15	289	20,935	1.38%	大買/鉅額交易
2024/03/28	18	14.24	1	14.35	14.10	17	21,398	0.08%
2024/03/27	1,030	13.96	374	13.76	14.10	656	22,234	2.95%	大買/大賣/鉅額交易
2024/03/26	405	13.25	2	13.60	13.25	403	23,712	1.70%	大買/鉅額交易
2024/03/25	240	13.27	31	13.30	13.25	209	26,259	0.80%	大買/鉅額交易
2024/03/22	30	13.11	4	13.15	13.15	26	27,720	0.09%
2024/03/21	322	13.09	8	13.03	13.15	314	27,945	1.12%	大買/鉅額交易
2024/03/20	1	12.90	5	12.95	12.90	-4	28,800	-0.01%
2024/03/19	56	13.18	6	13.20	13.00	50	29,893	0.17%
2024/03/18	20	12.40	11	12.71	13.00	9	30,791	0.03%
2024/03/15	20	12.35	0	0.00	12.35	20	30,495	0.07%
2024/03/14	303	12.38	0	0.00	12.40	303	30,438	1.00%	大買/鉅額交易
2024/03/13	1	12.45	2	12.45	12.45	-1	30,265	0.00%
2024/03/12	2	12.65	0	0.00	12.65	2	30,117	0.01%
2024/03/11	0	0.00	8	12.55	12.65	-8	30,251	-0.03%
2024/03/08	301	12.60	9	12.61	12.65	292	30,362	0.96%	大買/鉅額交易
2024/03/07	2	12.85	8.4	12.99	12.85	-6.4	30,125	-0.02%
2024/03/06	6	12.82	7	12.86	12.80	-1	29,285	0.00%
2024/03/05	200	12.25	10	12.32	12.35	190	28,783	0.66%	大買/鉅額交易
2024/03/04	4	12.29	9	12.30	12.25	-5	28,766	-0.02%
2024/03/01	1	12.30	9	12.26	12.30	-8	28,842	-0.03%
2024/02/27	468	12.12	1	12.10	12.20	467	28,906	1.62%	大買/鉅額交易
2024/02/26	0.1	12.15	0	0.00	12.10	0.1	28,985	0.00%
2024/02/23	3.1	12.22	0	0.00	12.15	3.1	29,023	0.01%
2024/02/22	6.1	12.44	10	12.35	12.35	-3.9	28,860	-0.01%
2024/02/21	5.1	12.71	5	12.65	12.45	0.1	28,754	0.00%
2024/02/20	3	12.67	3	12.60	12.65	0	28,512	0.00%
2024/02/19	6	12.03	2	12.05	12.35	4	28,234	0.01%
2024/02/16	0	0.00	1	12.60	12.65	-1	27,363	0.00%
2024/02/15	1	12.75	0	0.00	12.75	1	27,067	0.00%
2024/02/05	5	12.30	11	12.30	12.35	-6	26,921	-0.02%
2024/02/02	1	12.20	0	0.00	12.40	1	26,960	0.00%
2024/01/24	5	12.50	0	0.00	12.50	5	28,289	0.02%
2024/01/23	2	12.65	0	0.00	12.60	2	28,540	0.01%
2024/01/22	4	12.60	1	12.50	12.55	3	28,702	0.01%
2024/01/19	0	0.00	1	12.45	12.55	-1	28,705	0.00%
2024/01/18	1	12.45	0	0.00	12.40	1	28,909	0.00%
2024/01/17	1	12.35	468	12.43	12.35	-467	29,536	-1.58%	大賣/鉅額交易
2024/01/16	3	12.57	10	12.50	12.55	-7	29,497	-0.02%
2024/01/15	11	12.75	13	12.89	12.90	-2	29,638	-0.01%
2024/01/12	1	13.25	5	12.90	12.85	-4	29,921	-0.01%
2024/01/11	31	12.97	35	12.95	12.95	-4	30,023	-0.01%
2024/01/10	8	13.08	0	0.00	13.00	8	30,465	0.03%
2024/01/09	10	13.30	10	13.30	13.30	0	31,549	0.00%
2024/01/08	0	0.00	1	13.55	13.50	-1	33,909	0.00%
2024/01/04	35	13.29	30	13.25	13.25	5	33,995	0.01%
2024/01/03	52	13.44	30	13.35	13.35	22	33,950	0.06%
2024/01/02	52	13.46	61	13.38	13.50	-9	33,608	-0.03%
2023/12/29	29	13.54	20	13.30	13.30	9	33,103	0.03%
2023/12/28	4	13.33	10	13.30	13.30	-6	32,475	-0.02%
2023/12/27	16	13.45	10	13.65	13.35	6	32,331	0.02%
2023/12/26	31	13.34	22	13.44	13.30	9	31,976	0.03%
2023/12/25	31	13.63	30	13.50	13.50	1	31,396	0.00%
2023/12/22	156	13.99	123	13.75	13.65	33	30,835	0.11%	大買/大賣/
2023/12/21	29	13.69	25	14.36	14.25	4	29,300	0.01%
2023/12/20	21	12.51	247	12.79	13.40	-226	26,328	-0.86%	大賣/鉅額交易
2023/12/19	11	12.37	5	12.35	12.50	6	23,347	0.03%
2023/12/18	1	12.00	5	12.09	12.00	-4	21,634	-0.02%
2023/12/15	11	12.19	27	12.23	12.20	-16	21,265	-0.08%
2023/12/14	8	12.01	0	0.00	11.90	8	20,182	0.04%
2023/12/13	6	11.53	408.5	11.71	11.90	-402.5	18,847	-2.14%	大賣/鉅額交易
2023/12/12	6	11.29	0	0.00	11.20	6	17,084	0.04%
2023/12/08	0	0.00	0	11.15	11.05	0	16,888	0.00%
2023/12/07	0	0.00	0.6	11.26	11.10	-0.6	16,815	0.00%
2023/12/06	0	0.00	2	11.40	11.30	-2	16,755	-0.01%
2023/12/05	3	10.97	13	10.99	11.05	-10	16,510	-0.06%
2023/11/29	1	11.20	0	0.00	11.15	1	16,185	0.01%
2023/11/28	0	0.00	75	11.25	11.25	-75	16,196	-0.46%
2023/11/27	112	11.25	0	0.00	11.15	112	16,083	0.70%	大買/鉅額交易
2023/11/24	11	11.30	0	0.00	11.25	11	15,994	0.07%
2023/11/22	1	11.55	0	0.00	11.40	1	15,609	0.01%
2023/11/20	0	0.00	4	11.35	11.25	-4	15,397	-0.03%
2023/11/17	10	11.20	10	11.25	11.25	0	15,328	0.00%
2023/11/16	0	0.00	1	11.35	11.40	-1	15,237	-0.01%
2023/11/15	0	0.00	10	11.35	11.30	-10	15,187	-0.07%
2023/11/14	201	11.35	0	0.00	11.25	201	15,093	1.33%	大買/鉅額交易
2023/11/10	2	11.65	0	0.00	11.60	2	14,931	0.01%
2023/11/09	1	11.40	0	0.00	11.40	1	14,957	0.01%
2023/11/07	0	0.00	4	12.10	11.85	-4	14,658	-0.03%
2023/11/06	3	11.90	1	11.70	11.80	2	14,042	0.01%
2023/11/03	0	0.00	20	11.76	11.80	-20	13,907	-0.14%
2023/11/02	0	0.00	1	11.75	11.75	-1	13,830	-0.01%
2023/11/01	25	11.68	5	11.65	11.65	20	13,752	0.15%
2023/10/31	0	0.00	13	11.67	11.70	-13	13,695	-0.09%
2023/10/30	15	11.68	26	11.66	11.75	-11	13,471	-0.08%
2023/10/27	0	0.00	62	11.70	11.70	-62	13,285	-0.47%
2023/10/26	35	11.79	17	11.70	11.70	18	13,200	0.14%
2023/10/25	15	12.05	20	11.95	11.95	-5	12,951	-0.04%
2023/10/24	1	11.65	12	11.50	11.65	-11	12,296	-0.09%
2023/10/23	1	11.55	102	11.55	11.60	-101	12,194	-0.83%	大賣/鉅額交易
2023/10/20	135	11.24	25	11.35	11.35	110	11,877	0.93%	大買/鉅額交易
2023/10/19	15	11.53	23	11.60	11.60	-8	11,685	-0.07%
2023/10/18	46	11.57	35	11.63	11.65	11	11,544	0.10%
2023/10/17	34	11.64	26	11.69	11.85	8	11,463	0.07%
2023/10/16	132	11.78	4	11.70	11.50	128	10,271	1.25%	大買/鉅額交易
2023/10/13	0	0.00	9	11.15	11.15	-9	8,274	-0.11%
2023/10/03	0	0.00	200	10.80	10.65	-200	8,435	-2.37%	大賣/鉅額交易
2023/09/28	0	0.00	2	10.85	10.85	-2	8,486	-0.02%
2023/09/27	0	0.00	21	10.84	10.70	-21	8,568	-0.25%
2023/09/26	6	10.61	28	10.64	10.65	-22	8,654	-0.25%
2023/09/25	1	10.50	30	10.35	10.55	-29	8,588	-0.34%
2023/09/13	5	10.10	0	0.00	10.20	5	9,227	0.05%
2023/09/04	0	0.00	6	10.29	10.25	-6	11,916	-0.05%
2023/09/01	0	0.00	1	10.20	10.25	-1	12,849	-0.01%
2023/08/30	2	9.99	0	0.00	10.00	2	14,946	0.01%
2023/08/29	10	9.90	0	0.00	9.96	10	15,759	0.06%
2023/08/25	0	0.00	2	9.99	9.94	-2	19,333	-0.01%
2023/08/17	1	9.86	0	0.00	10.05	1	19,946	0.01%
2023/08/16	1	9.98	0	0.00	9.99	1	20,106	0.00%
2023/08/15	1	10.00	0	0.00	10.05	1	20,136	0.00%
2023/08/14	1	9.76	0	0.00	9.73	1	20,272	0.00%
2023/08/09	10	10.20	0	0.00	10.10	10	20,352	0.05%
2023/08/08	0	0.00	12	10.25	10.20	-12	20,371	-0.06%
2023/08/04	0	0.00	5	10.20	10.25	-5	20,669	-0.02%
2023/08/02	0	0.00	0.1	10.05	10.10	-0.1	20,711	0.00%
2023/08/01	0	0.00	1	10.15	10.10	-1	20,679	0.00%
2023/07/27	1	9.92	0	0.00	10.05	1	20,931	0.00%
2023/07/25	3	9.91	2	9.92	9.90	1	21,056	0.00%
2023/07/24	11	9.90	40	9.92	9.92	-29	21,084	-0.14%
2023/07/21	1	10.15	0	0.00	10.10	1	21,144	0.00%
2023/07/20	202	10.60	0	0.00	10.40	202	21,338	0.95%	大買/鉅額交易
2023/07/19	8	11.18	0	0.00	11.10	8	21,033	0.04%
2023/07/18	1	11.35	2	11.05	11.05	-1	21,439	0.00%
2023/07/12	3	11.25	0	0.00	11.25	3	23,698	0.01%
2023/07/11	7	11.36	506	11.45	11.40	-499	25,030	-1.99%	大賣/鉅額交易
2023/07/10	10	11.25	0	0.00	11.15	10	27,997	0.04%
2023/07/07	0	0.00	1	11.20	11.15	-1	28,977	0.00%
2023/07/06	5	11.25	0	0.00	11.30	5	29,222	0.02%
2023/07/05	2	11.33	0.4	11.35	11.30	1.7	29,110	0.01%
2023/07/03	0	0.00	1	11.20	11.20	-1	28,571	0.00%
2023/06/27	1	10.95	537	10.90	10.95	-536	28,408	-1.89%	大賣/鉅額交易
2023/06/21	0	0.00	26	11.26	11.25	-26	28,099	-0.09%
2023/06/20	20	11.20	1	11.35	11.15	19	27,961	0.07%
2023/06/19	1	11.25	30	11.25	11.20	-29	27,838	-0.10%
2023/06/15	11	11.20	11	11.20	11.20	0	27,555	0.00%
2023/06/14	0	0.00	3	11.30	11.20	-3	27,349	-0.01%
2023/06/13	43	11.40	43	11.35	11.40	0	27,144	0.00%
2023/06/12	82	11.62	81.1	11.55	11.55	0.9	26,812	0.00%
2023/06/09	100	11.30	101	11.60	11.50	-1	26,535	0.00%	大賣/
2023/06/08	0	0.00	4	11.25	11.25	-4	25,848	-0.02%
2023/06/07	1,106	11.70	1	11.35	11.35	1,105	25,447	4.34%	大買/鉅額交易
2023/06/06	218	11.60	160	11.62	11.60	58	24,502	0.24%	大買/大賣/
2023/06/05	102	11.30	112	11.41	11.50	-10	23,277	-0.04%	大買/大賣/
2023/06/02	122	11.30	102	11.54	11.20	20	22,239	0.09%	大買/大賣/
2023/06/01	157	11.50	178	11.31	11.30	-21	21,415	-0.10%	大買/大賣/
2023/05/31	10	10.90	164.6	11.01	11.45	-154.6	19,741	-0.78%	大賣/鉅額交易
2023/05/30	30	10.15	0	0.00	10.45	30	17,801	0.17%
2023/05/29	201	10.25	0	0.00	10.25	201	17,529	1.15%	大買/鉅額交易
2023/05/26	2	10.28	0	0.00	10.20	2	17,501	0.01%
2023/05/25	1	10.35	0	0.00	10.35	1	17,385	0.01%
2023/05/24	1	10.40	0	0.00	10.40	1	17,345	0.01%
2023/05/23	1	10.45	15	10.55	10.45	-14	17,232	-0.08%
2023/05/22	0	0.00	1.1	10.59	10.60	-1.1	17,093	-0.01%
2023/05/19	2	10.40	0.4	10.45	10.35	1.6	16,872	0.01%
2023/05/18	0	0.00	83.3	10.55	10.40	-83.3	16,782	-0.50%
2023/05/17	10	10.40	0	0.00	10.30	10	16,517	0.06%
2023/05/16	0	0.00	4	10.25	10.35	-4	16,373	-0.02%
2023/05/15	20	10.05	0	0.00	10.15	20	16,191	0.12%
2023/05/12	20	10.23	0	0.00	10.25	20	16,091	0.12%
2023/05/11	1	10.15	1	10.20	10.10	0	16,037	0.00%
2023/05/10	0	0.00	4	10.40	10.45	-4	15,793	-0.03%
2023/05/09	10	10.30	0	0.00	10.30	10	15,701	0.06%
2023/05/08	200	10.40	365	10.40	10.40	-165	15,613	-1.06%	大買/大賣/鉅額交易
2023/05/05	200	10.40	39	10.50	10.50	161	15,587	1.03%	大買/鉅額交易
2023/05/04	10	10.40	5	10.40	10.40	5	15,334	0.03%
2023/05/03	20	10.33	11	10.50	10.35	9	15,248	0.06%
2023/05/02	120	10.35	0	0.00	10.35	120	15,154	0.79%	大買/鉅額交易
2023/04/28	100	10.35	2	10.45	10.45	98	15,050	0.65%
2023/04/26	7	10.19	11	10.28	10.30	-4	14,661	-0.03%
2023/04/25	40	10.03	101	10.00	10.05	-61	14,337	-0.43%	大賣/
2023/04/24	8	10.34	14	10.33	10.35	-6	13,900	-0.04%
2023/04/21	56	10.17	2	10.20	10.15	54	13,650	0.40%
2023/04/20	11	10.45	3	10.45	10.40	8	12,939	0.06%
2023/04/19	11	10.74	28	10.62	10.55	-17	12,420	-0.14%
2023/04/18	38	10.90	1	11.20	10.85	37	11,589	0.32%
2023/04/17	98	11.14	51	11.22	11.30	47	10,708	0.44%
2023/04/14	42	10.78	4	10.75	10.80	38	9,511	0.40%
2023/04/13	391	11.10	21	11.33	11.15	370	8,058	4.59%	大買/鉅額交易
2023/04/12	101	10.42	43	10.28	10.60	58	4,749	1.22%	大買/
2023/04/11	2	9.48	61	9.50	9.65	-59	3,528	-1.67%
2023/04/06	0.5	9.28	1	9.25	9.26	-0.5	3,132	-0.02%
2023/03/31	0.5	9.25	0	0.00	9.26	0.5	3,061	0.02%
2023/03/30	2	9.22	0.1	9.20	9.22	1.9	2,984	0.06%
2023/03/27	0	0.00	7	9.13	9.13	-7	2,873	-0.24%
2023/03/23	0	9.24	0	0.00	9.20	0	2,819	0.00%
2023/03/22	0	0.00	2	9.22	9.24	-2	2,791	-0.07%
2023/03/17	0	0.00	4	9.09	9.10	-4	2,702	-0.15%
2023/03/15	10	9.21	0	0.00	9.07	10	2,623	0.38%
2023/03/14	0	0.00	0	9.05	8.94	0	2,458	0.00%
2023/03/10	0	0.00	35	8.87	8.78	-35	2,234	-1.57%
2023/03/03	0	0.00	10	8.77	8.79	-10	2,306	-0.43%
2023/02/23	1.1	8.81	0	0.00	8.79	1.1	2,235	0.05%
2023/02/22	3	8.71	0	0.00	8.71	3	2,194	0.14%
2023/02/14	0	8.64	0	0.00	8.57	0	2,252	0.00%
2023/02/08	2	8.73	5	8.69	8.73	-3	2,241	-0.13%
2023/02/06	0	0.00	23	8.56	8.61	-23	2,204	-1.04%
2023/02/03	0	0.00	5	8.61	8.60	-5	2,185	-0.23%
2023/02/02	0	0.00	0.1	8.50	8.51	-0.1	2,120	0.00%
2023/01/12	0	0.00	20	8.35	8.30	-20	2,373	-0.84%
2022/12/29	3.3	8.13	0	0.00	8.12	3.3	2,774	0.12%
2022/12/28	5.7	8.21	0	0.00	8.18	5.7	2,801	0.20%
2022/12/26	0	0.00	0	8.23	8.23	0	2,837	0.00%
2022/12/22	5	8.29	0	0.00	8.29	5	2,920	0.17%
2022/12/20	7	8.27	0	0.00	8.26	7	3,035	0.23%
2022/12/19	1	8.34	0	0.00	8.34	1	3,110	0.03%
2022/12/16	5	8.37	0	0.00	8.36	5	3,166	0.16%
2022/12/15	0	0.00	3	8.52	8.49	-3	3,236	-0.09%
2022/12/14	0	0.00	7	8.49	8.51	-7	3,393	-0.21%
2022/12/12	2	8.33	0	0.00	8.43	2	3,462	0.06%
2022/12/08	5	8.37	0	0.00	8.37	5	3,511	0.14%
2022/12/02	10	8.36	0	0.00	8.34	10	3,532	0.28%
2022/11/29	1	8.26	0	0.00	8.26	1	3,456	0.03%
2022/11/25	1	8.19	0	0.00	8.19	1	3,476	0.03%
2022/11/23	1	8.12	0.2	8.14	8.16	0.8	3,473	0.02%
2022/11/21	1	8.07	0	0.00	8.06	1	3,549	0.03%
2022/11/18	0	0.00	3	8.06	8.09	-3	3,588	-0.08%
2022/11/17	1	8.09	0	0.00	8.11	1	3,709	0.03%
2022/11/16	2	8.13	0	0.00	8.05	2	3,709	0.05%
2022/11/14	2	8.24	0	0.00	8.23	2	3,696	0.05%
2022/11/08	6	8.18	0	0.00	8.18	6	3,803	0.16%
2022/10/27	1	7.85	0	0.00	7.92	1	3,874	0.03%
2022/10/21	3	7.69	0	0.00	7.69	3	3,904	0.08%
2022/10/20	0	0.00	1	7.59	7.81	-1	3,877	-0.03%
2022/10/19	1	7.80	0	0.00	7.76	1	3,682	0.03%
2022/10/18	0	0.00	4	7.76	7.85	-4	3,666	-0.11%
2022/10/14	3	7.68	2	7.75	7.62	1	3,589	0.03%
2022/10/13	8	7.64	0	0.00	7.55	8	3,534	0.23%
2022/10/07	0	0.00	340	8.07	8.10	-340	3,366	-10.10%	大賣/鉅額交易
2022/10/06	0	0.00	858	8.06	8.08	-858	3,358	-25.55%	大賣/鉅額交易
2022/10/05	0	0.00	738	8.10	8.05	-738	3,366	-21.92%	大賣/鉅額交易
2022/10/04	1	8.05	5	8.11	8.08	-4	3,362	-0.12%
2022/10/03	5	8.02	0	0.00	8.01	5	3,349	0.15%
2022/09/28	1	8.00	0	0.00	7.91	1	3,283	0.03%
2022/09/26	0	0.00	9	8.08	8.05	-9	3,206	-0.28%
2022/09/23	16	8.40	0	0.00	8.35	16	3,175	0.50%
2022/09/22	1	8.46	0	0.00	8.48	1	3,142	0.03%
2022/09/21	10	9.02	0	0.00	9.00	10	3,060	0.33%
2022/09/20	1	9.08	0	0.00	9.07	1	2,906	0.03%
2022/09/19	3	9.06	0	0.00	9.06	3	2,880	0.10%
2022/09/14	50	9.13	0	0.00	9.11	50	2,835	1.76%
2022/09/13	0	0.00	10	9.25	9.23	-10	2,818	-0.35%
2022/08/30	1	9.34	0	0.00	9.34	1	2,985	0.03%
2022/08/29	1	9.30	0	0.00	9.29	1	2,980	0.03%
2022/08/25	0	0.00	17	9.39	9.33	-17	2,958	-0.57%
2022/08/24	0	0.00	4	9.45	9.35	-4	2,974	-0.13%
2022/08/18	1	9.16	0	0.00	9.29	1	2,923	0.03%
2022/08/17	0	0.00	60	9.19	9.19	-60	2,880	-2.08%
2022/08/15	0	0.00	2	9.14	9.15	-2	2,852	-0.07%
2022/08/11	2	9.05	2	9.00	9.03	0	2,815	0.00%
2022/08/10	2	8.92	0	0.00	8.92	2	2,819	0.07%
2022/08/08	0	0.00	1	8.89	8.92	-1	2,858	-0.03%
2022/08/03	7	8.81	0	0.00	8.82	7	2,989	0.23%
2022/08/02	60	8.98	14	8.92	8.92	46	3,001	1.53%
2022/08/01	0	9.00	1	8.97	9.03	-1	3,122	-0.03%
2022/07/28	1	8.81	0	0.00	8.77	1	3,124	0.03%
2022/07/26	3	8.75	0	0.00	8.75	3	3,204	0.09%
2022/07/25	1	8.65	0	0.00	8.74	1	3,241	0.03%
2022/07/19	5	8.72	0	0.00	8.72	5	3,533	0.14%
2022/07/18	0	0.00	0.1	8.73	8.67	-0.1	3,579	0.00%
2022/07/15	7	8.69	2	8.73	8.69	5	3,630	0.14%
2022/07/13	1	8.58	0	0.00	8.58	1	3,803	0.03%
2022/07/11	2	8.56	0	0.00	8.56	2	4,141	0.05%
2022/07/08	2	8.62	3	8.62	8.61	-1	4,448	-0.02%
2022/07/04	4	8.50	0	0.00	8.47	4	5,170	0.08%
2022/07/01	0	0.00	1	8.52	8.46	-1	5,674	-0.02%
2022/06/30	2	8.80	0	0.00	8.66	2	5,937	0.03%
2022/06/29	0.4	8.81	0	0.00	8.85	0.4	6,409	0.01%
2022/06/23	0.1	8.58	0	0.00	8.59	0.1	7,309	0.00%
2022/06/20	12	8.59	0	0.00	8.55	12	8,247	0.15%
2022/06/17	1	8.80	0	0.00	8.83	1	8,829	0.01%
2022/06/14	1	8.85	0	0.00	8.97	1	9,507	0.01%
2022/06/13	12	8.95	2	8.97	8.95	10	9,884	0.10%
2022/06/10	3	9.12	0	0.00	9.11	3	9,826	0.03%
2022/06/08	1	9.24	0	0.00	9.25	1	9,907	0.01%
2022/06/06	1	9.26	0	0.00	9.26	1	9,943	0.01%
2022/06/02	2	9.29	0	0.00	9.24	2	9,972	0.02%
2022/05/30	20	9.20	0	0.00	9.24	20	9,942	0.20%
2022/05/27	4	9.16	0	0.00	9.16	4	9,906	0.04%
2022/05/24	3	9.05	0	0.00	9.05	3	9,992	0.03%
2022/05/20	7	9.13	0	0.00	9.13	7	10,016	0.07%
2022/05/18	1	9.15	1	9.15	9.18	0	10,045	0.00%
2022/05/17	6	9.06	0	0.00	9.06	6	10,030	0.06%
2022/05/16	0	0.00	5	9.00	9.04	-5	10,037	-0.05%
2022/05/12	1	8.97	1	8.97	8.91	0	10,052	0.00%
2022/05/10	0.1	9.06	10	9.02	9.16	-9.9	9,968	-0.10%
2022/05/09	2	9.11	0	0.00	9.03	2	10,000	0.02%
2022/05/06	0	0.00	1	9.46	9.46	-1	9,944	-0.01%
2022/04/28	0	0.00	1	9.36	9.51	-1	10,089	-0.01%
2022/04/27	0	0.00	5	9.31	9.35	-5	10,096	-0.05%
2022/04/26	1	9.55	0	0.00	9.49	1	10,025	0.01%
2022/04/25	6	9.60	0	0.00	9.60	6	10,074	0.06%
2022/04/21	2	9.70	0	0.00	9.77	2	10,310	0.02%
2022/04/20	8	9.66	0	0.00	9.62	8	10,489	0.08%
2022/04/18	10	9.62	2	9.58	9.59	8	10,461	0.08%
2022/04/15	8	9.97	0	0.00	9.94	8	10,222	0.08%
2022/04/14	20	10.11	0	0.00	10.05	20	10,123	0.20%
2022/04/12	6	9.99	0	0.00	10.05	6	9,793	0.06%
2022/04/11	9.2	10.17	10	10.25	10.10	-0.8	9,679	-0.01%
2022/04/08	11	10.37	25	10.31	10.35	-14	9,514	-0.15%
2022/04/07	24	10.05	0	0.00	9.96	24	9,246	0.26%
2022/04/06	4	10.51	11	10.49	10.50	-7	8,898	-0.08%
2022/04/01	8	10.31	28	10.24	10.35	-20	8,592	-0.23%
2022/03/31	4	10.08	0	0.00	10.05	4	8,145	0.05%
2022/03/30	5	9.99	4	10.00	10.00	1	7,978	0.01%
2022/03/29	16	9.97	0	0.00	9.92	16	7,810	0.20%
2022/03/28	0	0.00	22	10.09	10.10	-22	7,491	-0.29%
2022/03/25	30	9.98	5	10.03	9.95	25	7,206	0.35%
2022/03/24	0	0.00	109	9.89	9.92	-109	6,972	-1.56%	大賣/鉅額交易
2022/03/23	6	9.98	0.4	9.98	9.84	5.7	6,748	0.08%
2022/03/22	0	0.00	13	9.82	9.93	-13	6,242	-0.21%
2022/03/21	0	0.00	2	9.44	9.45	-2	5,578	-0.04%
2022/03/18	3	9.27	13	9.32	9.43	-10	5,365	-0.19%
2022/03/16	3	9.20	11	9.21	9.16	-8	4,895	-0.16%
2022/03/14	0	0.00	15	9.05	9.04	-15	4,482	-0.33%
2022/03/10	0	0.00	5	8.81	8.81	-5	4,398	-0.11%
2022/03/08	0	0.00	5	8.70	8.62	-5	4,394	-0.11%
2022/03/04	0	0.00	1	8.93	8.92	-1	4,324	-0.02%
2022/02/25	15	8.78	10	8.82	8.82	5	4,520	0.11%
2022/02/18	0	0.00	2	9.01	9.00	-2	4,650	-0.04%
2022/02/16	0	0.00	0.1	9.04	9.05	-0.1	4,789	0.00%
2022/02/15	1	9.03	0	0.00	8.97	1	4,826	0.02%
2022/02/14	5	9.02	0	0.00	9.02	5	4,875	0.10%
2022/02/11	0	0.00	3	9.13	9.11	-3	5,013	-0.06%
2022/02/10	0	0.00	9	9.14	9.12	-9	5,190	-0.17%
2022/02/08	3	9.01	0	0.00	9.09	3	6,118	0.05%
2022/01/26	10	8.78	0	0.00	8.77	10	6,277	0.16%
2022/01/24	0	0.00	3	8.87	8.88	-3	6,249	-0.05%
2022/01/21	2	9.14	0	0.00	8.96	2	6,188	0.03%
2022/01/20	2	9.14	32	9.12	9.14	-30	6,118	-0.49%
2022/01/19	40	9.07	20	9.12	9.07	20	6,063	0.33%
2022/01/18	10.1	9.05	0	0.00	9.05	10.1	6,058	0.17%
2022/01/17	42	9.14	14	9.29	9.14	28	5,960	0.47%
2022/01/14	12	9.17	13	9.20	9.19	-1	5,781	-0.02%
2022/01/13	2	9.17	0	0.00	9.18	2	5,749	0.03%
2022/01/12	0	0.00	5	9.05	9.05	-5	5,542	-0.09%
2022/01/04	0	0.00	5	8.93	8.95	-5	5,528	-0.09%
2021/12/30	7	9.09	1.1	9.06	9.06	5.9	5,507	0.11%
2021/12/29	6	9.04	7	9.05	9.07	-1	5,467	-0.02%
2021/12/27	0	0.00	2	8.91	8.92	-2	5,360	-0.04%
2021/12/21	3	8.84	1	8.83	8.85	2	5,379	0.04%
2021/12/20	0.5	8.82	0	0.00	8.82	0.5	5,426	0.01%
2021/12/16	6	8.80	0	0.00	8.81	6	5,501	0.11%
2021/12/07	0	0.00	2	8.86	8.86	-2	6,252	-0.03%
2021/12/03	5	8.80	0	0.00	8.78	5	6,265	0.08%
2021/12/01	2	8.83	0	0.00	8.83	2	6,299	0.03%
2021/11/29	3	8.78	0	0.00	8.77	3	6,390	0.05%
2021/11/25	0	0.00	9	9.07	9.07	-9	6,471	-0.14%
2021/11/22	0	0.00	2	9.09	9.08	-2	6,615	-0.03%
2021/11/19	5	9.12	0	0.00	9.12	5	6,676	0.07%
2021/11/18	5	9.18	0	0.00	9.12	5	6,635	0.08%
2021/11/15	0	0.00	2	8.96	8.94	-2	6,501	-0.03%
2021/11/12	0	0.00	1	9.09	9.08	-1	6,443	-0.02%
2021/11/11	0	0.00	6	9.17	9.09	-6	6,459	-0.09%
2021/11/10	0	0.00	2	9.27	9.13	-2	6,443	-0.03%
2021/11/09	0	0.00	15	9.06	9.07	-15	6,288	-0.24%
2021/11/05	15	9.36	18	9.38	9.39	-3	5,776	-0.05%
2021/11/04	0	0.00	4	9.02	9.01	-4	5,229	-0.08%
2021/11/01	0	0.00	1	8.82	8.88	-1	5,087	-0.02%
2021/10/28	0	0.00	3	8.80	8.83	-3	5,142	-0.06%
2021/10/22	0	0.00	2	8.84	8.83	-2	5,213	-0.04%
2021/10/21	0	0.00	1	8.77	9.04	-1	5,193	-0.02%
2021/10/19	0	0.00	2	8.70	8.71	-2	5,285	-0.04%
2021/10/15	0	0.00	3	8.61	8.58	-3	5,459	-0.05%
2021/10/08	3	8.56	1	8.53	8.48	2	5,674	0.04%
2021/10/07	0	0.00	2	8.39	8.45	-2	5,766	-0.03%
2021/10/06	1	8.30	0	0.00	8.25	1	5,905	0.02%
2021/10/05	1	8.34	0	0.00	8.40	1	5,964	0.02%
2021/10/04	0	0.00	10	8.43	8.37	-10	6,067	-0.16%
2021/10/01	1	8.69	0	0.00	8.53	1	6,069	0.02%
2021/09/29	0	0.00	1.5	8.62	8.63	-1.5	6,200	-0.02%
2021/09/23	0	0.00	15	8.69	8.58	-15	6,714	-0.22%
2021/09/17	31	9.04	0	0.00	9.08	31	6,739	0.46%
2021/09/16	30	9.08	0	0.00	9.03	30	6,737	0.45%
2021/09/15	0	0.00	10	9.10	9.08	-10	6,821	-0.15%
2021/09/14	43	9.15	30	9.09	9.08	13	6,816	0.19%
2021/09/02	0	0.00	6	8.83	8.82	-6	6,701	-0.09%
2021/09/01	0	0.00	2	8.96	8.95	-2	6,683	-0.03%
2021/08/30	0	0.00	6	8.81	8.92	-6	6,577	-0.09%
2021/08/27	5	8.71	0	0.00	8.74	5	6,514	0.08%
2021/08/24	0	0.00	10	8.45	8.49	-10	6,896	-0.15%
2021/08/20	3	8.31	2	8.27	8.24	1	7,203	0.01%
2021/08/19	5	8.39	0	0.00	8.32	5	7,253	0.07%
2021/08/16	14	8.66	10.7	8.63	8.63	3.3	7,608	0.04%
2021/08/13	0	0.00	1	8.83	8.80	-1	7,637	-0.01%
2021/08/11	2	8.88	0	0.00	8.83	2	7,953	0.03%
2021/08/04	0	0.00	60	8.88	8.88	-60	10,142	-0.59%
2021/08/02	0	0.00	0.4	8.78	8.78	-0.4	10,861	0.00%
2021/07/27	5	8.88	5	8.93	8.86	0	12,590	0.00%
2021/07/26	0	0.00	2	8.93	8.89	-2	13,105	-0.02%
2021/07/23	0	0.00	19	8.87	8.90	-19	14,266	-0.13%
2021/07/21	2	8.68	0	0.00	8.65	2	15,431	0.01%
2021/07/19	0	0.00	2	8.90	8.91	-2	18,742	-0.01%
2021/07/14	11	8.75	51	8.78	8.75	-40	23,180	-0.17%
2021/07/09	2	8.97	55	9.03	8.97	-53	24,263	-0.22%
2021/07/07	40	9.13	0	0.00	9.04	40	24,871	0.16%
2021/07/05	10	9.02	0	0.00	9.04	10	25,312	0.04%
2021/07/02	1	9.05	1	9.16	9.01	0	25,414	0.00%
2021/07/01	5	9.05	5	9.01	9.00	0	25,368	0.00%
2021/06/30	37	8.94	0	0.00	8.94	37	25,199	0.15%
2021/06/28	0.5	9.00	0	0.00	8.99	0.5	25,123	0.00%
2021/06/24	0.5	9.14	0	0.00	9.14	0.5	25,110	0.00%
2021/06/23	10	9.00	1	9.00	9.00	9	25,005	0.04%
2021/06/21	1	8.87	30	8.93	8.89	-29	25,125	-0.12%
2021/06/18	0	0.00	30	9.03	9.02	-30	25,169	-0.12%
2021/06/11	1	9.00	0	0.00	9.00	1	25,989	0.00%
2021/06/10	1	9.00	40	9.02	8.98	-39	26,001	-0.15%
2021/06/09	0	0.00	10	9.04	9.02	-10	25,990	-0.04%
2021/06/08	1	9.12	0	0.00	9.07	1	25,997	0.00%
2021/06/04	2	9.27	1	9.25	9.20	1	25,989	0.00%
2021/06/03	0	0.00	1	9.33	9.36	-1	25,963	0.00%
2021/06/02	10	9.18	0	0.00	9.18	10	25,793	0.04%
2021/05/28	0	0.00	10	9.05	9.01	-10	25,598	-0.04%
2021/05/26	10	8.86	0	0.00	8.93	10	25,520	0.04%
2021/05/25	1	8.95	0	0.00	8.93	1	25,292	0.00%
2021/05/24	20	9.00	0	0.00	8.96	20	25,310	0.08%
2021/05/20	20	8.83	0	0.00	8.77	20	25,376	0.08%
2021/05/18	3	8.29	7	8.66	8.77	-4	25,200	-0.02%
2021/05/17	26	8.18	76	8.43	8.04	-50	25,059	-0.20%
2021/05/14	63	8.91	0	0.00	8.92	63	24,531	0.26%
2021/05/13	2	9.00	1	8.90	8.95	1	24,282	0.00%
2021/05/12	103	9.79	110	9.54	9.15	-7	23,904	-0.03%	大買/大賣/
2021/05/11	34	10.01	5	10.12	10.05	29	23,032	0.13%
2021/05/10	0	0.00	53	10.36	10.45	-53	22,545	-0.24%
2021/05/07	8	10.28	0	0.00	10.25	8	22,474	0.04%
2021/05/06	10	10.20	20.5	10.22	10.20	-10.5	22,267	-0.05%
2021/05/05	7	10.22	21	10.18	10.15	-14	21,959	-0.06%
2021/05/04	2	10.50	19	10.58	9.98	-17	21,897	-0.08%
2021/05/03	49	10.57	10	10.40	10.40	39	21,130	0.18%
2021/04/29	42	10.90	33	10.71	10.80	9	20,756	0.04%
2021/04/28	25	10.41	3	10.33	10.55	22	19,900	0.11%
2021/04/27	7	10.54	202	10.57	10.45	-195	19,460	-1.00%	大賣/鉅額交易
2021/04/26	18	10.74	7	10.66	10.65	11	19,166	0.06%
2021/04/23	93	11.41	55.6	11.32	11.05	37.4	18,381	0.20%
2021/04/22	75	10.70	189	10.48	11.10	-114	16,093	-0.71%	大賣/鉅額交易
2021/04/21	26	10.04	98	10.11	10.10	-72	13,194	-0.55%
2021/04/20	295	10.00	28	10.02	10.10	267	12,851	2.08%	大買/鉅額交易
2021/04/19	125	9.87	20	9.81	9.90	105	12,155	0.86%	大買/鉅額交易
2021/04/16	23	9.44	9	9.46	9.51	14	11,828	0.12%
2021/04/15	15	9.51	12	9.39	9.51	3	11,929	0.03%
2021/04/14	2	9.17	10	9.22	9.28	-8	11,754	-0.07%
2021/04/13	33	9.42	6	9.44	9.18	27	12,099	0.22%
2021/04/12	12	9.22	34	9.30	9.32	-22	11,918	-0.18%
2021/04/09	2	9.11	1	9.09	9.10	1	12,116	0.01%
2021/04/08	7	9.05	2	9.05	9.05	5	12,404	0.04%
2021/04/07	0	0.00	5.1	8.95	9.00	-5.1	13,048	-0.04%
2021/04/06	6	8.90	0.6	8.87	8.90	5.4	13,894	0.04%
2021/03/31	0	0.00	4	8.92	8.94	-4	15,087	-0.03%
2021/03/29	2	8.92	0	0.00	8.93	2	15,755	0.01%
2021/03/24	6	8.73	0	0.00	8.71	6	16,979	0.04%
2021/03/22	4	8.91	0	0.00	8.91	4	17,138	0.02%
2021/03/19	4	9.01	0	0.00	9.01	4	17,440	0.02%
2021/03/18	13	9.16	5	9.17	9.16	8	18,251	0.04%
2021/03/12	0	0.00	5	9.05	9.00	-5	19,372	-0.03%
2021/03/11	0	0.00	6	9.07	9.06	-6	19,676	-0.03%
2021/03/10	11	9.00	0	0.00	9.00	11	20,282	0.05%
2021/02/26	10	9.03	3	9.09	9.09	7	27,636	0.03%
2021/02/24	20	9.04	5	9.08	8.96	15	27,639	0.05%
2021/02/23	6	9.11	0	0.00	9.13	6	27,486	0.02%
2021/02/19	0	0.00	5	9.00	8.99	-5	27,316	-0.02%
2021/02/17	0	0.00	2	8.91	8.91	-2	27,204	-0.01%
2021/02/05	0	0.00	0.8	8.63	8.57	-0.8	27,010	0.00%
2021/01/29	9	8.50	9	8.37	8.34	0	27,278	0.00%
2021/01/28	3	8.64	30	8.73	8.64	-27	27,095	-0.10%
2021/01/26	10	8.81	0	0.00	8.80	10	26,952	0.04%
2021/01/22	2	8.90	0	0.00	8.94	2	26,656	0.01%
2021/01/20	3	8.90	1	9.00	8.97	2	26,179	0.01%
2021/01/19	11	9.31	0	0.00	9.20	11	25,958	0.04%
2021/01/18	0	0.00	1.5	9.00	8.98	-1.5	25,545	-0.01%
2021/01/15	3	9.07	0	0.00	9.08	3	25,420	0.01%
2021/01/12	12	9.23	15	9.26	9.25	-3	24,771	-0.01%
2021/01/11	1	9.58	0	0.00	9.51	1	24,398	0.00%
2021/01/08	1	9.73	5	9.82	9.78	-4	24,098	-0.02%
2021/01/07	0	0.00	4	9.97	9.94	-4	23,797	-0.02%
2021/01/06	21	9.90	5	10.00	9.79	16	23,490	0.07%
2021/01/05	1	10.00	3	10.15	10.05	-2	22,877	-0.01%
2021/01/04	1	10.05	5	10.24	10.25	-4	22,612	-0.02%
2020/12/31	3	10.00	11	9.95	10.00	-8	22,054	-0.04%
2020/12/30	86	10.24	145.1	10.14	10.00	-59.1	21,622	-0.27%	大賣/
2020/12/29	22	10.26	39	10.29	10.35	-17	20,837	-0.08%
2020/12/28	124	9.96	77	9.88	10.10	47	19,890	0.24%	大買/
2020/12/25	0	0.00	38.5	9.75	9.70	-38.5	18,950	-0.20%
2020/12/24	1	9.58	102.1	9.60	9.60	-101.1	18,625	-0.54%	大賣/鉅額交易
2020/12/23	202	9.46	367	9.49	9.48	-165	18,262	-0.90%	大買/大賣/鉅額交易
2020/12/22	43	9.76	47	9.63	9.39	-4	18,028	-0.02%
2020/12/21	0	0.00	4	9.32	9.31	-4	17,152	-0.02%
2020/12/18	2	9.32	15	9.29	9.29	-13	17,057	-0.08%
2020/12/17	32	9.23	0	0.00	9.23	32	17,001	0.19%
2020/12/16	20	9.28	19	9.31	9.27	1	16,876	0.01%
2020/12/15	227	9.30	191	9.27	9.21	36	16,610	0.22%	大買/大賣/
2020/12/14	194	9.32	58	9.35	9.46	136	16,176	0.84%	大買/鉅額交易
2020/12/11	97	8.80	110	8.91	8.81	-13	15,284	-0.09%	大賣/
2020/12/10	51	8.95	0	0.00	8.90	51	15,159	0.34%
2020/12/09	50	8.94	15	8.96	8.92	35	14,908	0.23%
2020/12/08	107	8.79	0	0.00	8.70	107	14,513	0.74%	大買/鉅額交易
2020/12/07	10	9.13	10.5	9.15	9.12	-0.5	13,856	0.00%
2020/12/04	173	9.23	20	9.21	9.28	153	13,621	1.12%	大買/鉅額交易
2020/12/03	1,018	9.72	312	9.58	9.28	706	13,063	5.40%	大買/大賣/鉅額交易
2020/12/02	897	9.66	60	9.58	9.65	837	11,706	7.15%	大買/鉅額交易
2020/12/01	84	9.25	46	8.92	9.10	38	10,290	0.37%
2020/11/30	58	8.88	45.8	8.75	8.99	12.2	7,751	0.16%
2020/11/27	264	8.10	0	0.00	8.18	264	6,575	4.02%	大買/鉅額交易
2020/11/26	1	8.02	0	0.00	8.04	1	6,331	0.02%
2020/11/25	5	7.88	0	0.00	7.88	5	6,286	0.08%
2020/11/23	1	7.70	0	0.00	7.71	1	6,323	0.02%
2020/11/19	9	7.69	0	0.00	7.68	9	6,397	0.14%
2020/11/16	2	7.61	0	0.00	7.59	2	6,767	0.03%
2020/11/12	2	7.64	0	0.00	7.61	2	7,017	0.03%
2020/11/11	0	0.00	5	7.74	7.74	-5	7,425	-0.07%
2020/11/09	9	7.57	0	0.00	7.64	9	7,573	0.12%
2020/10/27	1	7.56	0	0.00	7.56	1	8,195	0.01%
2020/10/22	0	0.00	2	7.46	7.45	-2	8,276	-0.02%
2020/10/21	10	7.48	13	7.50	7.50	-3	8,350	-0.04%
2020/10/19	0	0.00	0.5	7.50	7.52	-0.5	8,745	-0.01%
2020/10/14	0	0.00	18.4	7.57	7.56	-18.4	8,831	-0.21%
2020/10/12	0	0.00	6	7.61	7.63	-6	9,177	-0.07%
2020/09/23	10	7.90	0	0.00	7.79	10	9,314	0.11%
2020/09/21	10	8.25	0	0.00	8.25	10	9,054	0.11%
2020/09/17	0	0.00	0	8.26	8.26	0	8,992	0.00%
2020/09/14	0	0.00	6	8.36	8.34	-6	8,859	-0.07%
2020/09/11	0	0.00	1	8.45	8.34	-1	8,839	-0.01%
2020/09/07	6	8.38	15	8.38	8.30	-9	8,457	-0.11%
2020/09/03	1	8.08	0	0.00	8.12	1	8,110	0.01%
2020/09/02	0	0.00	17	8.06	8.08	-17	8,035	-0.21%
2020/09/01	0	0.00	10	8.20	8.16	-10	8,047	-0.12%
2020/08/31	12	8.22	0	0.00	8.17	12	8,022	0.15%
2020/08/28	0	0.00	4	8.12	8.12	-4	7,868	-0.05%
2020/08/27	0	0.00	20	8.01	8.10	-20	7,843	-0.25%
2020/08/25	20	8.07	130	8.02	8.01	-110	7,963	-1.38%	大賣/鉅額交易
2020/08/24	6	7.91	0	0.00	7.97	6	7,889	0.08%
2020/08/21	87	8.05	5	8.00	7.95	82	7,870	1.04%
2020/08/19	0	0.00	100	8.13	8.10	-100	7,487	-1.34%
2020/08/18	5	8.10	5	8.14	8.11	0	7,395	0.00%
2020/08/17	0	0.00	1	8.02	8.15	-1	7,234	-0.01%
2020/08/14	1	7.72	0	0.00	7.84	1	6,715	0.01%
2020/08/13	33	7.95	20	7.77	7.77	13	6,556	0.20%
2020/08/12	4	8.12	15.1	8.01	8.01	-11.1	6,386	-0.17%
2020/08/11	10	8.01	8	8.01	8.00	2	6,152	0.03%
2020/08/10	0	0.00	10	7.92	7.99	-10	6,005	-0.17%
2020/08/07	1	7.82	5	7.77	7.75	-4	5,832	-0.07%
2020/08/06	0	0.00	2	7.75	7.71	-2	5,736	-0.03%
2020/08/05	0	0.00	2	7.73	7.70	-2	5,722	-0.03%
2020/07/30	5	7.44	4	7.44	7.45	1	5,661	0.02%
2020/07/29	1	7.43	20	7.48	7.46	-19	5,665	-0.34%
2020/07/28	1	7.35	5	7.41	7.26	-4	5,673	-0.07%
2020/07/24	1	7.63	5	7.70	7.57	-4	5,689	-0.07%
2020/07/23	2	7.74	0	0.00	7.73	2	5,572	0.04%
2020/07/22	1	7.50	0	0.00	7.52	1	5,354	0.02%
2020/07/20	1	7.35	0	0.00	7.41	1	5,264	0.02%
2020/07/17	8	7.61	0	0.00	7.39	8	5,250	0.15%
2020/07/09	1	7.30	0	0.00	7.27	1	4,711	0.02%
2020/07/03	1	7.09	0	0.00	7.07	1	4,996	0.02%
2020/06/30	0	0.00	20.6	7.07	7.10	-20.6	5,143	-0.40%
2020/06/18	1	7.06	0	0.00	7.09	1	5,601	0.02%
2020/06/12	3	6.83	0	0.00	6.87	3	5,879	0.05%
2020/06/10	1	7.16	0	0.00	7.14	1	6,000	0.02%
2020/06/08	0	0.00	5	7.15	7.12	-5	6,344	-0.08%
2020/06/04	0	0.00	11	7.07	7.03	-11	6,318	-0.17%
2020/05/26	1	6.76	0	0.00	6.76	1	5,980	0.02%
2020/05/19	0	0.00	2	6.94	6.94	-2	5,998	-0.03%
2020/05/14	11	6.80	0	0.00	6.78	11	5,935	0.19%
2020/05/13	1	6.89	0	0.00	6.87	1	5,914	0.02%
2020/05/11	0	0.00	5	7.05	6.98	-5	5,906	-0.08%
2020/05/08	2	6.94	5	6.99	6.93	-3	5,884	-0.05%
2020/05/07	0	0.00	14	6.90	6.90	-14	5,877	-0.24%
2020/05/04	0	0.00	11	6.90	6.90	-11	5,870	-0.19%
2020/04/30	11	7.15	0.6	7.11	7.12	10.4	5,819	0.18%
2020/04/13	0	0.00	11	6.79	6.75	-11	5,567	-0.20%
2020/04/10	5	6.52	0	0.00	6.70	5	5,539	0.09%
2020/03/31	0	0.00	3	5.83	5.85	-3	5,206	-0.06%
2020/03/26	0	5.70	0	0.00	5.68	0	5,054	0.00%
2020/03/25	1	5.55	0	0.00	5.56	1	5,031	0.02%
2020/03/23	5	5.14	0	0.00	5.33	5	4,739	0.11%
2020/03/19	2	5.01	26	5.21	5.00	-24	4,683	-0.51%
2020/03/16	2	5.80	7	5.99	5.74	-5	4,318	-0.12%
2020/03/13	5	5.93	0	0.00	6.04	5	4,255	0.12%
2020/03/12	1	6.67	0	0.00	6.47	1	3,951	0.03%
2020/03/09	0	0.00	4	7.03	7.00	-4	3,823	-0.10%
2020/02/27	0	0.00	1	7.12	7.09	-1	3,693	-0.03%
2020/02/26	1	7.10	0	0.00	7.10	1	3,652	0.03%
2020/02/18	0	7.23	0	0.00	7.23	0	3,685	0.00%
2020/02/10	3	7.17	0	0.00	7.18	3	4,270	0.07%
2020/02/07	4	7.26	0	0.00	7.24	4	4,315	0.09%
2020/02/04	1	7.19	0	0.00	7.25	1	4,452	0.02%
2020/02/03	0	0.00	5	7.16	7.18	-5	4,517	-0.11%
2020/01/20	0	0.00	2	7.73	7.75	-2	4,544	-0.04%
2020/01/13	1	7.79	0	0.00	7.80	1	5,487	0.02%
2020/01/08	5	7.43	0	0.00	7.42	5	6,170	0.08%
2020/01/06	6	7.64	0	0.00	7.62	6	6,445	0.09%
2020/01/03	1	7.77	0	0.00	7.74	1	6,450	0.02%
2019/12/25	5	7.87	0	0.00	7.85	5	6,381	0.08%
2019/12/20	0	0.00	2	7.88	7.85	-2	6,906	-0.03%
2019/12/16	0	0.00	0.4	7.86	7.88	-0.4	7,097	0.00%
2019/12/13	2	7.85	0	0.00	7.84	2	7,069	0.03%
2019/12/12	0	0.00	2	7.90	7.89	-2	7,062	-0.03%
2019/12/11	4	7.89	10	7.88	7.86	-6	7,069	-0.08%
2019/12/10	15	7.90	1	7.85	7.86	14	7,095	0.20%
2019/12/09	0	0.00	5.6	7.81	7.83	-5.6	7,181	-0.08%
2019/12/05	5	7.73	0	0.00	7.74	5	7,338	0.07%
2019/12/04	5	7.68	0	0.00	7.71	5	7,360	0.07%
2019/11/26	0	0.00	2	7.84	7.87	-2	7,466	-0.03%
2019/11/18	0	0.00	10	7.83	7.82	-10	7,452	-0.13%
2019/11/15	2	7.83	0	0.00	7.82	2	7,458	0.03%
2019/11/14	15	7.82	10	7.92	7.81	5	7,480	0.07%
2019/11/13	10	7.92	0	0.00	7.93	10	7,334	0.14%
2019/11/12	10	7.93	2	7.91	7.90	8	7,328	0.11%
2019/11/06	0	0.00	35	8.12	8.09	-35	6,830	-0.51%
2019/11/04	10	8.18	0	0.00	8.12	10	6,762	0.15%
2019/11/01	0	0.00	13	8.12	8.11	-13	6,812	-0.19%
2019/10/31	0	0.00	5	8.17	8.12	-5	6,873	-0.07%
2019/10/30	0	0.00	11	8.27	8.26	-11	6,817	-0.16%
2019/10/29	5	8.21	0	0.00	8.18	5	6,717	0.07%
2019/10/28	0	0.00	40	8.28	8.24	-40	6,664	-0.60%
2019/10/25	20	8.25	0	0.00	8.26	20	6,618	0.30%
2019/10/24	0	0.00	20	8.35	8.31	-20	6,553	-0.31%
2019/10/23	35	8.34	0	0.00	8.35	35	6,464	0.54%
2019/10/22	45	8.35	3	8.30	8.30	42	6,240	0.67%
2019/10/21	13	8.36	20	8.33	8.39	-7	6,043	-0.12%
2019/10/18	0	0.00	5	8.18	8.11	-5	5,680	-0.09%
2019/10/17	5	8.11	18.6	8.10	8.16	-13.6	5,470	-0.25%
2019/10/16	1	8.10	0	0.00	8.00	1	5,140	0.02%
2019/10/15	10	8.04	6	8.04	8.03	4	4,854	0.08%
2019/10/14	30	7.92	19	7.91	7.98	11	4,692	0.23%
2019/10/08	0	0.00	2	7.89	7.88	-2	4,483	-0.04%
2019/09/27	2	7.71	0	0.00	7.76	2	4,278	0.05%
2019/09/26	20	8.00	11	8.25	7.85	9	4,203	0.21%
2019/09/19	0	0.00	9	7.87	7.87	-9	3,707	-0.24%
2019/09/17	0	0.00	10	7.93	7.91	-10	3,758	-0.27%
2019/09/06	10	7.74	0	0.00	7.70	10	3,593	0.28%
2019/08/30	17	7.47	0	0.00	7.54	17	3,951	0.43%
2019/08/29	1	7.47	0	0.00	7.47	1	3,961	0.03%
2019/08/06	0	0.00	1	7.28	7.31	-1	7,336	-0.01%
2019/08/05	0	0.00	40	7.33	7.28	-40	7,347	-0.54%
2019/07/29	0	0.00	70.4	7.70	7.71	-70.4	7,340	-0.96%
2019/07/24	0	0.00	75	7.73	7.73	-75	7,310	-1.03%
2019/07/18	0	0.00	2.1	7.77	7.75	-2.1	7,333	-0.03%
2019/07/15	0	0.00	30	7.77	7.76	-30	7,433	-0.40%
2019/07/09	20	7.78	0	0.00	7.75	20	7,459	0.27%
2019/07/04	0	0.00	1	7.83	7.82	-1	7,547	-0.01%
2019/07/01	1	7.74	2	7.74	7.74	-1	7,880	-0.01%
2019/06/28	20	7.74	0	0.00	7.77	20	7,823	0.26%
2019/06/26	2	7.88	0	0.00	7.90	2	8,138	0.02%
2019/06/21	2	7.94	0	0.00	7.93	2	8,445	0.02%
2019/06/20	2	7.94	2	7.94	7.95	0	8,447	0.00%
2019/06/19	0	0.00	1	7.85	7.90	-1	8,452	-0.01%
2019/06/18	10	7.88	0	0.00	7.82	10	8,680	0.12%
2019/06/13	2	7.90	0	0.00	7.89	2	8,638	0.02%
2019/06/11	0	0.00	2	8.29	8.03	-2	8,608	-0.02%
2019/05/28	3	8.53	19	8.54	8.32	-16	8,080	-0.20%
2019/05/27	135	8.52	16	8.52	8.53	119	7,814	1.52%	大買/鉅額交易
2019/05/23	2	8.32	0	0.00	8.36	2	7,470	0.03%
2019/05/22	0	0.00	22	8.29	8.31	-22	7,281	-0.30%
2019/05/21	1	8.18	12	8.19	8.21	-11	7,051	-0.16%
2019/05/20	0	0.00	7	8.15	8.21	-7	7,286	-0.10%
2019/05/17	1	8.20	15	8.19	8.08	-14	7,178	-0.20%
2019/05/16	0	0.00	15	8.14	8.11	-15	6,870	-0.22%
2019/05/15	9	8.03	9	7.92	7.90	0	6,430	0.00%
2019/05/13	4	7.88	0	0.00	7.82	4	6,246	0.06%
2019/05/07	0	0.00	4	7.78	7.79	-4	6,036	-0.07%
2019/04/29	11	7.79	0	0.00	7.78	11	6,062	0.18%
2019/04/26	0	0.00	1	7.79	7.78	-1	6,123	-0.02%
2019/04/24	0	0.00	1	7.93	7.82	-1	6,492	-0.02%
2019/04/18	10	7.71	0	0.00	7.71	10	6,431	0.16%
2019/04/12	0	0.00	20	7.84	7.78	-20	6,931	-0.29%
2019/04/09	0	0.00	1	7.85	7.88	-1	6,869	-0.01%
2019/04/01	1	7.70	0	0.00	7.69	1	6,715	0.01%
2019/03/29	0	0.00	2	8.13	8.05	-2	6,355	-0.03%
2019/03/28	33	8.20	13	8.16	8.10	20	6,262	0.32%
2019/03/27	1	8.00	2	8.04	8.04	-1	6,021	-0.02%
2019/03/25	0	0.00	20	7.97	7.99	-20	6,108	-0.33%
2019/03/22	0	0.00	10	8.04	8.04	-10	6,086	-0.16%
2019/03/20	0	0.00	30	7.98	8.03	-30	6,672	-0.45%
2019/03/18	0	0.00	1	8.00	8.00	-1	6,893	-0.01%
2019/03/08	0	0.00	8	7.91	7.91	-8	7,764	-0.10%
2019/03/04	0	0.00	2	7.90	7.87	-2	8,304	-0.02%
2019/02/27	30	8.01	0	7.95	7.97	30	8,516	0.35%
2019/02/26	2	7.94	4	7.86	7.93	-2	8,401	-0.02%
2019/02/25	0	0.00	2	7.79	7.82	-2	8,358	-0.02%
2019/02/22	0	7.72	20	7.63	7.76	-20	8,381	-0.24%
2019/02/20	0	0.00	20	7.60	7.62	-20	8,327	-0.24%
2019/02/19	37	7.75	25	7.67	7.60	12	8,298	0.14%
2019/02/13	6	7.39	0	0.00	7.40	6	7,870	0.08%
2019/02/11	0	0.00	1	7.31	7.31	-1	7,783	-0.01%
2019/01/21	0	0.00	10	7.36	7.27	-10	8,646	-0.12%
2019/01/18	0	0.00	45	7.30	7.35	-45	8,687	-0.52%
2019/01/17	0	0.00	50	7.27	7.26	-50	8,831	-0.57%
2019/01/16	38	7.25	35	7.26	7.25	3	8,889	0.03%
2019/01/09	20	7.35	0	0.00	7.24	20	8,862	0.23%
2019/01/08	0	0.00	20	7.15	7.13	-20	8,414	-0.24%
2018/12/25	0	0.00	4	7.09	7.02	-4	9,900	-0.04%
2018/12/22	50	7.22	0	0.00	7.20	50	10,112	0.49%
2018/12/18	8	7.29	0	0.00	7.25	8	11,362	0.07%
2018/12/14	20	7.55	0	0.00	7.50	20	11,320	0.18%
2018/12/13	12	7.59	0	0.00	7.52	12	11,287	0.11%
2018/12/12	6	8.14	10	8.24	8.12	-4	10,605	-0.04%
2018/12/11	0	0.00	5	8.15	8.29	-5	10,664	-0.05%
2018/12/07	0	0.00	5	8.22	8.29	-5	10,391	-0.05%
2018/12/06	0	0.00	140	8.09	7.99	-140	10,188	-1.37%	大賣/鉅額交易
2018/12/04	60	8.10	0	0.00	8.20	60	9,988	0.60%
2018/12/03	81	8.00	0	0.00	8.04	81	9,836	0.82%
2018/11/30	10	7.84	12	7.85	7.86	-2	9,691	-0.02%
2018/11/29	0	0.00	5	7.74	7.70	-5	9,638	-0.05%
2018/11/28	0.3	7.67	0	0.00	7.70	0.3	9,597	0.00%
2018/11/26	50	7.62	0	0.00	7.55	50	9,548	0.52%
2018/11/23	0.5	7.26	0	0.00	7.26	0.5	9,359	0.01%
2018/11/21	0	0.00	4	7.35	7.40	-4	9,407	-0.04%
2018/11/20	0	0.00	12	7.21	7.23	-12	9,322	-0.13%
2018/11/16	0	0.00	5	7.16	7.15	-5	9,350	-0.05%
2018/11/14	0.2	7.03	0	0.00	7.03	0.2	9,405	0.00%
2018/11/08	1	7.14	0	0.00	7.10	1	9,583	0.01%
2018/10/31	5	6.92	0	0.00	7.01	5	9,652	0.05%
2018/10/25	6	6.88	3	6.86	6.80	3	9,128	0.03%
2018/10/23	0	0.00	0	7.16	7.16	0	8,916	0.00%
2018/10/19	1	7.11	435	7.13	7.20	-434	8,902	-4.88%	大賣/鉅額交易
2018/10/15	5	7.66	0	0.00	7.66	5	8,824	0.06%
2018/10/12	5	7.68	0	0.00	7.68	5	9,007	0.06%
2018/10/11	11	7.52	127	7.49	7.48	-116	9,183	-1.26%	大賣/鉅額交易
2018/10/09	23	8.12	22	8.09	8.10	1	9,074	0.01%
2018/10/08	0	0.00	32	8.27	8.21	-32	8,964	-0.36%
2018/10/05	7	8.26	2	8.32	8.19	5	9,038	0.06%
2018/10/04	111	8.60	3	8.67	8.46	108	8,728	1.24%	大買/鉅額交易
2018/10/03	6	8.56	16	8.58	8.58	-10	8,530	-0.12%
2018/10/02	2	8.47	0	0.00	8.47	2	8,335	0.02%
2018/10/01	0	0.00	18	8.62	8.51	-18	8,256	-0.22%
2018/09/28	8	8.43	0	0.00	8.40	8	8,133	0.10%
2018/09/27	15	8.60	9	8.58	8.50	6	8,016	0.07%
2018/09/26	12	8.61	46	8.55	8.64	-34	7,748	-0.44%
2018/09/25	2	8.26	20	8.28	8.30	-18	7,072	-0.25%
2018/09/19	8	8.20	15	8.23	8.21	-7	7,076	-0.10%
2018/09/18	6	8.20	0	0.00	8.21	6	7,072	0.08%
2018/09/17	3	8.30	35	8.25	8.25	-32	7,087	-0.45%
2018/09/14	7	8.14	23	8.14	8.14	-16	6,942	-0.23%
2018/09/13	0	0.00	20	8.10	8.10	-20	6,992	-0.29%
2018/09/12	3	8.05	0	0.00	8.05	3	7,220	0.04%
2018/09/11	0	0.00	23	8.07	8.11	-23	7,327	-0.31%
2018/09/10	12	8.07	25	8.03	8.00	-13	7,428	-0.17%
2018/09/07	2	8.16	0	0.00	8.13	2	7,424	0.03%
2018/09/06	3	8.20	5	8.22	8.18	-2	7,644	-0.03%
2018/09/05	14	8.31	0	0.00	8.23	14	7,897	0.18%
2018/09/04	19	8.37	0	0.00	8.38	19	8,059	0.24%
2018/09/03	63	8.23	46	8.40	8.41	17	8,329	0.20%
2018/08/30	7	8.24	10	8.32	8.28	-3	10,720	-0.03%
2018/08/29	0	0.00	17	8.27	8.25	-17	10,681	-0.16%
2018/08/28	1	8.17	2	8.22	8.17	-1	10,558	-0.01%
2018/08/27	1	8.16	13	8.18	8.15	-12	10,554	-0.11%
2018/08/24	5	8.12	0	0.00	8.13	5	10,553	0.05%
2018/08/23	10	8.19	13	8.19	8.20	-3	10,594	-0.03%
2018/08/22	1	8.12	11.5	8.11	8.13	-10.5	10,833	-0.10%
2018/08/21	0	0.00	5	8.00	8.02	-5	10,748	-0.05%
2018/08/17	2	7.96	9	8.02	7.95	-7	10,898	-0.06%
2018/08/15	6	7.90	0	0.00	7.89	6	10,872	0.06%
2018/08/14	4	8.03	1	8.10	8.02	3	10,793	0.03%
2018/08/13	8	7.96	70	8.02	8.00	-62	10,827	-0.57%
2018/08/10	0	0.00	2	8.19	8.16	-2	10,844	-0.02%
2018/08/09	8	8.13	1	8.14	8.14	7	10,956	0.06%
2018/08/08	6	8.25	11	8.21	8.17	-5	11,197	-0.04%
2018/08/07	0	0.00	3	8.19	8.14	-3	11,223	-0.03%
2018/08/06	2	8.05	2	8.11	8.12	0	11,211	0.00%
2018/08/03	3	8.09	0	0.00	8.09	3	11,213	0.03%
2018/08/02	1	8.08	0	0.00	8.08	1	11,255	0.01%
2018/08/01	0	0.00	3	8.23	8.20	-3	11,162	-0.03%
2018/07/31	1	8.15	2	8.22	8.16	-1	11,110	-0.01%
2018/07/30	5	8.16	10	8.20	8.16	-5	11,090	-0.05%
2018/07/27	2	8.21	6	8.28	8.22	-4	11,054	-0.04%
2018/07/26	0	0.00	3	8.20	8.20	-3	10,997	-0.03%
2018/07/24	1	8.16	15	8.17	8.17	-14	10,971	-0.13%
2018/07/23	8	8.18	1	8.24	8.18	7	10,944	0.06%
2018/07/20	18	8.19	0	0.00	8.12	18	10,870	0.17%
2018/07/19	17	8.33	15	8.33	8.27	2	10,687	0.02%
2018/07/18	7	8.24	27	8.30	8.22	-20	10,370	-0.19%
2018/07/17	5	8.16	6	8.25	8.05	-1	10,052	-0.01%
2018/07/16	16	8.10	2	8.19	8.07	14	9,855	0.14%
2018/07/13	48	8.15	25	8.17	8.15	23	9,819	0.23%
2018/07/12	0	0.00	2	7.95	7.93	-2	9,703	-0.02%
2018/07/11	3	7.88	0	0.00	7.87	3	9,810	0.03%
2018/07/10	50	8.01	23	7.99	7.97	27	9,881	0.27%
2018/07/09	157	7.90	2	7.93	7.90	155	9,918	1.56%	大買/鉅額交易
2018/07/06	10	7.80	0	0.00	7.80	10	9,904	0.10%
2018/07/05	5	7.93	63	7.99	7.94	-58	9,806	-0.59%
2018/07/03	6	8.13	0	0.00	8.05	6	9,980	0.06%
2018/07/02	5	8.38	3	8.48	8.25	2	9,946	0.02%
2018/06/29	0	0.00	1	8.44	8.44	-1	10,225	-0.01%
2018/06/28	14	8.42	15	8.50	8.39	-1	10,246	-0.01%
2018/06/27	3	8.42	2	8.48	8.37	1	10,252	0.01%
2018/06/26	0	0.00	30	8.33	8.36	-30	10,328	-0.29%
2018/06/25	25	8.37	22	8.40	8.35	3	10,326	0.03%
2018/06/22	3	8.43	0	0.00	8.40	3	10,589	0.03%
2018/06/21	7	8.64	20	8.54	8.54	-13	10,704	-0.12%
2018/06/20	4	8.37	3	8.37	8.42	1	10,683	0.01%
2018/06/19	13	8.50	20	8.57	8.49	-7	11,333	-0.06%
2018/06/15	58	8.51	12	8.62	8.61	46	11,238	0.41%
2018/06/14	19	8.50	10.8	8.56	8.47	8.2	11,222	0.07%
2018/06/13	32	8.57	2	8.66	8.47	30	10,993	0.27%
2018/06/12	26	8.67	8	8.82	8.64	18	10,771	0.17%
2018/06/11	192	8.74	184	9.10	8.73	8	10,531	0.08%	大買/大賣/
2018/06/08	129	9.18	69	9.27	8.92	60	10,175	0.59%	大買/
2018/06/07	59	8.37	91	8.73	8.87	-32	8,713	-0.37%
2018/06/04	0	0.00	6	8.05	8.05	-6	7,551	-0.08%
2018/05/28	0	0.00	9	8.09	8.11	-9	7,127	-0.13%
2018/05/24	0	0.00	3	8.06	8.04	-3	7,052	-0.04%
2018/05/23	0	0.00	40	8.07	8.03	-40	7,161	-0.56%
2018/05/21	27	8.03	27	8.10	8.03	0	7,114	0.00%
2018/05/16	0	0.00	4	8.05	8.05	-4	6,901	-0.06%
2018/05/15	120	7.89	0	0.00	7.86	120	6,949	1.73%	大買/鉅額交易
2018/05/14	5	7.68	0	0.00	7.67	5	7,059	0.07%
2018/05/07	10	7.64	0	0.00	7.61	10	7,119	0.14%
2018/05/04	0	0.00	5	7.60	7.56	-5	7,139	-0.07%
2018/04/26	5	7.50	0	0.00	7.41	5	7,619	0.07%
2018/04/25	0	0.00	4	7.57	7.55	-4	7,795	-0.05%
2018/04/20	0	0.00	1	7.62	7.60	-1	7,952	-0.01%
2018/04/19	1	7.64	0	0.00	7.64	1	7,971	0.01%
2018/04/17	5	7.60	0	0.00	7.56	5	8,184	0.06%
2018/04/16	5	7.80	16	7.87	7.75	-11	8,480	-0.13%
2018/04/10	0	7.85	0	0.00	7.85	0	8,623	0.00%
2018/04/09	20	7.92	20	8.10	7.92	0	8,635	0.00%
2018/04/03	0	0.00	5	8.12	8.10	-5	8,562	-0.06%
2018/04/02	2	8.19	0	0.00	8.21	2	8,524	0.02%
2018/03/30	26	8.01	21	8.09	8.00	5	8,262	0.06%
2018/03/29	21	7.93	0	0.00	8.02	21	8,349	0.25%
2018/03/27	27	8.04	35	8.10	8.04	-8	9,280	-0.09%
2018/03/26	0	0.00	1	8.01	7.98	-1	9,156	-0.01%
2018/03/22	10	7.74	14	8.00	8.00	-4	9,121	-0.04%
2018/03/19	1	7.51	0	0.00	7.48	1	8,517	0.01%
2018/03/14	0	0.00	7	7.60	7.62	-7	9,029	-0.08%
2018/03/13	2	7.56	0	0.00	7.58	2	9,352	0.02%
2018/03/07	10	7.34	0	0.00	7.33	10	10,000	0.10%
2018/03/05	5	7.37	0	0.00	7.34	5	11,838	0.04%
2018/02/27	10	7.52	9	7.65	7.53	1	13,039	0.01%
2018/02/26	0	0.00	7.7	7.64	7.63	-7.7	13,009	-0.06%
2018/02/23	8	7.73	1	7.71	7.63	7	13,066	0.05%
2018/02/21	100	7.49	0	0.00	7.45	100	13,403	0.75%
2018/02/08	0	7.33	0	0.00	7.30	0	13,227	0.00%
2018/02/07	12	7.44	12	7.37	7.35	0	13,237	0.00%
2018/02/06	10	7.09	551	7.15	7.10	-541	12,958	-4.17%	大賣/鉅額交易
2018/02/02	0	0.00	1	7.77	7.76	-1	12,752	-0.01%
2018/01/29	20	7.78	0	0.00	7.78	20	12,873	0.16%
2018/01/26	1	7.81	0	0.00	7.81	1	12,826	0.01%
2018/01/24	20	7.77	1	7.84	7.79	19	12,664	0.15%
2018/01/23	0	0.00	1	7.90	7.84	-1	12,586	-0.01%
2018/01/22	5	7.85	0	0.00	7.85	5	12,576	0.04%
2018/01/19	0	0.00	10	7.98	7.96	-10	12,690	-0.08%
2018/01/18	1	8.09	0	0.00	8.09	1	12,489	0.01%
2018/01/16	0	0.00	2	8.20	8.18	-2	12,370	-0.02%
2018/01/15	10	8.15	0	0.00	8.14	10	12,409	0.08%
2018/01/11	11	8.11	2	8.18	8.10	9	12,525	0.07%
2018/01/10	10	8.16	0	0.00	8.21	10	12,433	0.08%
2018/01/09	0	0.00	1	8.16	8.16	-1	12,092	-0.01%
2018/01/08	30	8.15	18.6	8.10	8.16	11.4	12,073	0.09%
2018/01/05	34	8.09	0.5	8.06	8.09	33.5	11,977	0.28%
2018/01/04	6	8.15	2	8.15	8.15	4	11,951	0.03%
2018/01/03	20	8.23	20	8.26	8.17	0	12,108	0.00%
2018/01/02	30	8.18	0	0.00	8.17	30	12,291	0.24%