中工 (2515)-凱基-松山券商分點個股進出

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
17.70
漲跌
▼1.00
漲幅
-5.35%
成交量
129,256張
產業
上市營建類股
415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-松山券商分點個股進出

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-松山券商分點個股進出
凱基-松山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
2024/04/30	29.2	18.02	19	17.90	17.70	10.1	56,762	0.02%
2024/04/29	17.2	18.77	43	18.98	18.70	-25.8	54,709	-0.05%
2024/04/26	47.3	17.85	32	18.05	18.00	15.3	51,423	0.03%
2024/04/25	82	17.54	79	17.52	17.40	3	48,615	0.01%
2024/04/24	16	16.98	220	16.90	16.85	-204	45,880	-0.44%	大賣/鉅額交易
2024/04/23	290.3	16.79	84	16.51	16.85	206.3	44,270	0.47%	大買/鉅額交易
2024/04/22	74	17.88	90.1	18.24	16.70	-16.1	41,457	-0.04%
2024/04/19	133	16.82	20	16.96	17.45	113	35,762	0.32%	大買/鉅額交易
2024/04/18	86	15.99	142.5	16.18	16.80	-56.5	30,884	-0.18%	大賣/
2024/04/17	35	15.27	1	15.30	15.30	34	28,301	0.12%
2024/04/16	0.5	15.05	3	15.15	15.15	-2.5	28,186	-0.01%
2024/04/15	6	16.01	7	15.97	15.85	-1	27,466	0.00%
2024/04/12	12	15.96	5	15.98	16.00	7	27,152	0.03%
2024/04/11	12	15.66	6	15.91	15.90	6	27,137	0.02%
2024/04/10	43	16.34	21	16.13	16.00	22	26,713	0.08%
2024/04/09	10	16.36	18	16.33	16.60	-8	25,244	-0.03%
2024/04/08	10	16.02	3	15.95	16.05	7	24,516	0.03%
2024/04/03	33	16.04	15	16.09	15.85	18	24,017	0.07%
2024/04/02	14	15.92	65.1	15.68	15.95	-51.1	22,330	-0.23%
2024/04/01	0	0.00	5	14.50	14.50	-5	20,735	-0.02%
2024/03/29	0.3	14.05	13	14.10	14.15	-12.7	20,935	-0.06%
2024/03/28	16	14.19	23	14.22	14.10	-7	21,398	-0.03%
2024/03/27	24	14.05	86	14.21	14.10	-62	22,234	-0.28%
2024/03/26	5	13.33	4	13.48	13.25	1	23,712	0.00%
2024/03/25	9	13.31	2	13.40	13.25	7	26,259	0.03%
2024/03/22	0	13.15	10	13.20	13.15	-10	27,720	-0.04%
2024/03/21	0	13.10	1	13.15	13.15	-1	27,945	0.00%
2024/03/20	3	12.88	6	12.90	12.90	-3	28,800	-0.01%
2024/03/19	37	13.13	0	0.00	13.00	37	29,893	0.12%
2024/03/18	1	12.35	10	12.50	13.00	-9	30,791	-0.03%
2024/03/15	10	12.40	1	12.35	12.35	9	30,495	0.03%
2024/03/12	1	12.65	15	12.64	12.65	-14	30,117	-0.05%
2024/03/11	1	12.60	0	0.00	12.65	1	30,251	0.00%
2024/03/08	10	12.50	2	12.75	12.65	8	30,362	0.03%
2024/03/07	7	12.79	172	12.65	12.85	-165	30,125	-0.55%	大賣/鉅額交易
2024/03/06	3	12.80	5	12.74	12.80	-2	29,285	-0.01%
2024/03/05	0	0.00	10	12.25	12.35	-10	28,783	-0.03%
2024/03/04	2	12.25	1.6	12.26	12.25	0.4	28,766	0.00%
2024/03/01	0	0.00	10.6	12.30	12.30	-10.6	28,842	-0.04%
2024/02/23	32	12.24	0	0.00	12.15	32	29,023	0.11%
2024/02/21	0	0.00	41	12.81	12.45	-41	28,754	-0.14%
2024/02/20	1	12.70	32.1	12.42	12.65	-31.1	28,512	-0.11%
2024/02/19	56	12.17	0	0.00	12.35	56	28,234	0.20%
2024/02/16	0	0.00	1	12.60	12.65	-1	27,363	0.00%
2024/02/15	40	12.75	0	0.00	12.75	40	27,067	0.15%
2024/02/05	0	0.00	97	12.44	12.35	-97	26,921	-0.36%
2024/02/02	20	12.25	8	12.33	12.40	12	26,960	0.04%
2024/01/31	40	12.30	0	0.00	12.30	40	27,368	0.15%
2024/01/30	40	12.40	5.1	12.35	12.40	34.9	28,043	0.12%
2024/01/29	1	12.55	60	12.45	12.50	-59	28,175	-0.21%
2024/01/26	61	12.38	0.5	12.35	12.35	60.5	28,186	0.21%
2024/01/25	1	12.50	0	0.00	12.35	1	28,249	0.00%
2024/01/24	0	0.00	7	12.54	12.50	-7	28,289	-0.02%
2024/01/23	0	0.00	30	12.60	12.60	-30	28,540	-0.11%
2024/01/22	30	12.50	0	0.00	12.55	30	28,702	0.10%
2024/01/18	3	12.40	53	12.49	12.40	-50	28,909	-0.17%
2024/01/17	51	12.40	20	12.65	12.35	31	29,536	0.10%
2024/01/16	23	12.50	2	12.60	12.55	21	29,497	0.07%
2024/01/15	0	0.00	0.5	12.92	12.90	-0.5	29,638	0.00%
2024/01/12	102	13.03	0	0.00	12.85	102	29,921	0.34%	大買/鉅額交易
2024/01/11	30	12.97	0	0.00	12.95	30	30,023	0.10%
2024/01/09	0	0.00	2	13.35	13.30	-2	31,549	-0.01%
2024/01/08	0	0.00	7	13.51	13.50	-7	33,909	-0.02%
2024/01/05	0	0.00	20	13.40	13.45	-20	34,337	-0.06%
2024/01/04	22	13.20	0	0.00	13.25	22	33,995	0.06%
2024/01/03	0.3	13.35	2	13.40	13.35	-1.8	33,950	-0.01%
2024/01/02	7	13.63	0	0.00	13.50	7	33,608	0.02%
2023/12/29	1	13.30	41	13.50	13.30	-40	33,103	-0.12%
2023/12/28	55	13.27	21	13.40	13.30	34	32,475	0.10%
2023/12/27	26	13.35	41	13.50	13.35	-15	32,331	-0.05%
2023/12/26	42.7	13.32	30	13.30	13.30	12.7	31,976	0.04%
2023/12/25	88	13.64	4	13.65	13.50	84	31,396	0.27%
2023/12/22	12	13.91	49	13.84	13.65	-37	30,835	-0.12%
2023/12/21	20	14.19	24	14.32	14.25	-4	29,300	-0.01%
2023/12/20	23	12.82	23	12.89	13.40	0	26,328	0.00%
2023/12/19	5	12.42	4	12.51	12.50	1	23,347	0.00%
2023/12/15	13	12.30	3	12.18	12.20	10	21,265	0.05%
2023/12/14	4	11.95	19	11.97	11.90	-15	20,182	-0.07%
2023/12/13	13	11.72	74	11.78	11.90	-61	18,847	-0.32%
2023/12/12	3	11.20	6.9	11.28	11.20	-3.9	17,084	-0.02%
2023/12/11	7	11.13	0	0.00	11.20	7	17,000	0.04%
2023/12/07	20	11.23	0	0.00	11.10	20	16,815	0.12%
2023/12/06	8	11.33	51	11.38	11.30	-43	16,755	-0.26%
2023/12/04	12	11.15	0	0.00	11.15	12	16,371	0.07%
2023/12/01	0	0.00	2	11.25	11.20	-2	16,264	-0.01%
2023/11/30	13	11.15	0	0.00	11.15	13	16,280	0.08%
2023/11/29	4	11.20	0	0.00	11.15	4	16,185	0.02%
2023/11/28	19	11.30	0	0.00	11.25	19	16,196	0.12%
2023/11/27	0	0.00	8.1	11.20	11.15	-8.1	16,083	-0.05%
2023/11/24	26	11.29	0	0.00	11.25	26	15,994	0.16%
2023/11/22	0	0.00	22	11.54	11.40	-22	15,609	-0.14%
2023/11/21	2.5	11.39	0	0.00	11.35	2.5	15,480	0.02%
2023/11/20	6.3	11.31	0	0.00	11.25	6.3	15,397	0.04%
2023/11/17	11.4	11.26	0	0.00	11.25	11.4	15,328	0.07%
2023/11/16	2	11.35	0	0.00	11.40	2	15,237	0.01%
2023/11/15	12	11.34	0	0.00	11.30	12	15,187	0.08%
2023/11/14	5	11.25	0	0.00	11.25	5	15,093	0.03%
2023/11/13	10	11.45	0	11.40	11.40	10	14,989	0.07%
2023/11/10	1.2	11.61	10	11.60	11.60	-8.8	14,931	-0.06%
2023/11/09	10	11.50	5	11.40	11.40	5	14,957	0.03%
2023/11/08	35	11.70	50	11.90	11.60	-15	14,866	-0.10%
2023/11/07	73	11.81	66.8	12.09	11.85	6.2	14,658	0.04%
2023/11/06	10	11.75	5	11.80	11.80	5	14,042	0.04%
2023/11/02	0	0.00	2	11.75	11.75	-2	13,830	-0.01%
2023/11/01	0	0.00	0.2	11.60	11.65	-0.2	13,752	0.00%
2023/10/31	20	11.83	0	0.00	11.70	20	13,695	0.15%
2023/10/26	0	0.00	1.2	11.70	11.70	-1.2	13,200	-0.01%
2023/10/25	1	11.90	38	12.00	11.95	-37	12,951	-0.29%
2023/10/24	2	11.55	0	0.00	11.65	2	12,296	0.02%
2023/10/23	1	11.45	13	11.47	11.60	-12	12,194	-0.10%
2023/10/20	0	0.00	1	11.35	11.35	-1	11,877	-0.01%
2023/10/19	0	0.00	1	11.70	11.60	-1	11,685	-0.01%
2023/10/18	2	11.60	54	11.56	11.65	-52	11,544	-0.45%
2023/10/17	23	11.60	43	11.57	11.85	-20	11,463	-0.17%
2023/10/16	16	11.57	39	11.65	11.50	-23	10,271	-0.22%
2023/10/13	10	11.15	60	11.15	11.15	-50	8,274	-0.60%
2023/10/12	30	10.15	0	0.00	10.15	30	7,947	0.38%
2023/10/11	7	10.09	3	10.15	10.05	4	7,984	0.05%
2023/10/05	5	10.40	3	10.45	10.35	2	7,987	0.03%
2023/10/04	0	0.00	35	10.40	10.40	-35	8,263	-0.42%
2023/09/27	3	10.73	2	10.85	10.70	1	8,568	0.01%
2023/09/26	39	10.61	6	10.67	10.65	33	8,654	0.38%
2023/09/25	1	10.50	10	10.55	10.55	-9	8,588	-0.10%
2023/09/19	0	0.00	7	10.30	10.25	-7	8,756	-0.08%
2023/09/15	0	0.00	16	10.15	10.15	-16	8,928	-0.18%
2023/09/06	5	10.25	0	0.00	10.20	5	10,911	0.05%
2023/09/04	0	0.00	6	10.26	10.25	-6	11,916	-0.05%
2023/08/31	0	0.00	1	10.05	10.05	-1	13,943	-0.01%
2023/08/23	10	10.00	0	0.00	10.00	10	19,664	0.05%
2023/08/15	2	10.00	0	0.00	10.05	2	20,136	0.01%
2023/08/14	5	9.77	0	0.00	9.73	5	20,272	0.02%
2023/08/07	2	10.25	0	0.00	10.25	2	20,632	0.01%
2023/08/01	3	10.12	0	0.00	10.10	3	20,679	0.01%
2023/07/31	2	10.10	0	0.00	10.05	2	20,887	0.01%
2023/07/24	4	9.89	2	10.10	9.92	2	21,084	0.01%
2023/07/20	1	10.55	53	10.55	10.40	-52	21,338	-0.24%
2023/07/19	0	0.00	3.1	11.10	11.10	-3.1	21,033	-0.01%
2023/07/18	53	11.05	0	0.00	11.05	53	21,439	0.25%
2023/07/10	3	11.10	3	11.20	11.15	0	27,997	0.00%
2023/07/06	6	11.35	0	0.00	11.30	6	29,222	0.02%
2023/07/05	10	11.50	1	11.30	11.30	9	29,110	0.03%
2023/07/04	5	11.10	0	0.00	11.10	5	28,899	0.02%
2023/06/30	2	11.05	0	0.00	11.10	2	28,511	0.01%
2023/06/28	10	10.95	0	0.00	10.95	10	28,445	0.04%
2023/06/20	10	11.15	10	11.20	11.15	0	27,961	0.00%
2023/06/19	20	11.20	0	0.00	11.20	20	27,838	0.07%
2023/06/14	1	11.25	5	11.25	11.20	-4	27,349	-0.01%
2023/06/13	43	11.40	0	0.00	11.40	43	27,144	0.16%
2023/06/12	5	11.58	12	11.51	11.55	-7	26,812	-0.03%
2023/06/09	0	0.00	2	11.45	11.50	-2	26,535	-0.01%
2023/06/07	10	11.35	5	11.45	11.35	5	25,447	0.02%
2023/06/06	0	0.00	27	11.58	11.60	-27	24,502	-0.11%
2023/06/05	10	11.57	8	11.40	11.50	2	23,277	0.01%
2023/06/02	8	11.25	10	11.55	11.20	-2	22,239	-0.01%
2023/06/01	805	11.35	805	11.43	11.30	0	21,415	0.00%	大買/大賣/
2023/05/31	1	11.30	18	11.14	11.45	-17	19,741	-0.09%
2023/05/30	0	0.00	2	10.50	10.45	-2	17,801	-0.01%
2023/05/24	2	10.35	0	0.00	10.40	2	17,345	0.01%
2023/05/23	0	0.00	2	10.45	10.45	-2	17,232	-0.01%
2023/05/22	10	10.55	0	0.00	10.60	10	17,093	0.06%
2023/05/18	1	10.50	76	10.36	10.40	-75	16,782	-0.45%
2023/05/17	0	0.00	20	10.35	10.30	-20	16,517	-0.12%
2023/05/16	0	0.00	20	10.30	10.35	-20	16,373	-0.12%
2023/05/15	1	10.15	0	0.00	10.15	1	16,191	0.01%
2023/05/12	0	0.00	10	10.15	10.25	-10	16,091	-0.06%
2023/05/11	21	10.20	0	0.00	10.10	21	16,037	0.13%
2023/05/10	5	10.40	1	10.50	10.45	4	15,793	0.03%
2023/05/09	1	10.30	0	0.00	10.30	1	15,701	0.01%
2023/05/05	0	0.00	50	10.53	10.50	-50	15,587	-0.32%
2023/05/04	1	10.40	0	0.00	10.40	1	15,334	0.01%
2023/05/03	10	10.30	1	10.50	10.35	9	15,248	0.06%
2023/05/02	1	10.40	0	0.00	10.35	1	15,154	0.01%
2023/04/28	20	10.45	0	0.00	10.45	20	15,050	0.13%
2023/04/27	10	10.25	0	0.00	10.25	10	14,811	0.07%
2023/04/26	42	10.29	0	0.00	10.30	42	14,661	0.29%
2023/04/25	0	0.00	35	10.10	10.05	-35	14,337	-0.24%
2023/04/24	2	10.40	0.2	10.35	10.35	1.9	13,900	0.01%
2023/04/21	29	10.21	6	10.17	10.15	23	13,650	0.17%
2023/04/20	106	10.60	1	10.40	10.40	105	12,939	0.81%	大買/鉅額交易
2023/04/19	6	10.57	3	10.53	10.55	3	12,420	0.02%
2023/04/18	17	10.80	14	10.98	10.85	3	11,589	0.03%
2023/04/17	26	11.02	47	11.15	11.30	-21	10,708	-0.20%
2023/04/14	7	10.92	19	10.81	10.80	-12	9,511	-0.13%
2023/04/13	55	11.17	41.7	11.16	11.15	13.3	8,058	0.17%
2023/04/12	0	0.00	23	10.31	10.60	-23	4,749	-0.48%
2023/04/11	0	0.00	11	9.53	9.65	-11	3,528	-0.31%
2023/04/07	2	9.23	0	0.00	9.26	2	3,142	0.06%
2023/04/06	0	0.00	1	9.25	9.26	-1	3,132	-0.03%
2023/03/31	1	9.24	0	0.00	9.26	1	3,061	0.03%
2023/03/30	0	0.00	1	9.21	9.22	-1	2,984	-0.03%
2023/03/28	1	9.09	0	0.00	9.10	1	2,902	0.03%
2023/03/22	0	9.22	0	0.00	9.24	0	2,791	0.00%
2023/03/21	2	9.18	0	0.00	9.19	2	2,745	0.07%
2023/03/20	0	0.00	1	9.18	9.18	-1	2,736	-0.04%
2023/03/17	4	9.06	0	0.00	9.10	4	2,702	0.15%
2023/03/16	0	9.05	4	9.08	9.01	-4	2,713	-0.15%
2023/03/15	0	9.20	1	9.18	9.07	-1	2,623	-0.04%
2023/03/14	8	9.05	1	9.03	8.94	7	2,458	0.28%
2023/03/10	6	8.78	1	8.85	8.78	5	2,234	0.22%
2023/03/08	4	8.83	3	8.83	8.83	1	2,289	0.04%
2023/03/07	5	8.86	0	8.86	8.84	5	2,306	0.22%
2023/03/06	6	8.82	0	0.00	8.84	6	2,309	0.26%
2023/03/03	0	0.00	2	8.79	8.79	-2	2,306	-0.09%
2023/03/02	0	0.00	30.8	8.71	8.74	-30.8	2,314	-1.33%
2023/03/01	0	0.00	20	8.76	8.69	-20	2,317	-0.86%
2023/02/24	0	0.00	90	8.75	8.81	-90	2,289	-3.93%
2023/02/23	0	0.00	1	8.83	8.79	-1	2,235	-0.04%
2023/02/22	2	8.68	0	0.00	8.71	2	2,194	0.09%
2023/02/21	0	0.00	2	8.68	8.74	-2	2,183	-0.09%
2023/02/20	2	8.71	4	8.70	8.71	-2	2,208	-0.09%
2023/02/17	5	8.58	0	0.00	8.58	5	2,220	0.23%
2023/02/15	1	8.53	0	0.00	8.51	1	2,261	0.04%
2023/02/14	3	8.57	7	8.60	8.57	-4	2,252	-0.18%
2023/02/13	1	8.57	0.1	8.56	8.57	0.9	2,250	0.04%
2023/02/09	20	8.68	0	0.00	8.65	20	2,237	0.89%
2023/02/08	12	8.65	9	8.73	8.73	3	2,241	0.13%
2023/02/07	0	0.00	51	8.64	8.65	-51	2,200	-2.32%
2023/02/06	0	0.00	6	8.60	8.61	-6	2,204	-0.27%
2023/02/02	2	8.48	2	8.49	8.51	0	2,120	0.00%
2023/01/31	3	8.37	3	8.38	8.38	0	2,102	0.00%
2023/01/10	5	8.22	0	0.00	8.22	5	2,398	0.21%
2023/01/03	1	8.12	40	8.11	8.11	-39	2,734	-1.43%
2022/12/16	10	8.39	0	0.00	8.36	10	3,166	0.32%
2022/12/15	2	8.49	0	0.00	8.49	2	3,236	0.06%
2022/12/14	0	0.00	28	8.48	8.51	-28	3,393	-0.83%
2022/12/07	2	8.21	0	0.00	8.17	2	3,517	0.06%
2022/12/06	0	0.00	5.6	8.33	8.22	-5.6	3,529	-0.16%
2022/12/05	10	8.36	0	0.00	8.32	10	3,520	0.28%
2022/12/01	100	8.39	0	0.00	8.38	100	3,523	2.84%
2022/11/29	0	0.00	18	8.24	8.26	-18	3,456	-0.52%
2022/11/28	71	8.17	0	0.00	8.21	71	3,479	2.04%
2022/11/24	17	8.18	0	0.00	8.19	17	3,480	0.49%
2022/11/23	0	0.00	30	8.14	8.16	-30	3,473	-0.86%
2022/11/21	0	0.00	2	8.06	8.06	-2	3,549	-0.06%
2022/11/17	20	8.06	0	0.00	8.11	20	3,709	0.54%
2022/11/16	10	8.06	0	0.00	8.05	10	3,709	0.27%
2022/11/14	1	8.24	0.1	8.23	8.23	0.9	3,696	0.02%
2022/11/11	0	0.00	0.4	8.17	8.21	-0.4	3,739	-0.01%
2022/11/08	3	8.18	0	0.00	8.18	3	3,803	0.08%
2022/10/31	0	0.00	50	7.98	7.99	-50	3,834	-1.30%
2022/10/28	0	0.00	50	7.90	7.91	-50	3,850	-1.30%
2022/10/27	0	0.00	5	7.92	7.92	-5	3,874	-0.13%
2022/10/24	7	7.71	0	0.00	7.66	7	3,924	0.18%
2022/10/07	1	8.08	0	0.00	8.10	1	3,366	0.03%
2022/09/30	5	7.90	0	0.00	8.14	5	3,347	0.15%
2022/09/28	1	7.92	22	7.92	7.91	-21	3,283	-0.64%
2022/09/26	9	8.16	5	8.05	8.05	4	3,206	0.12%
2022/09/23	16	8.39	9	8.36	8.35	7	3,175	0.22%
2022/09/22	30	8.44	1	8.50	8.48	29	3,142	0.92%
2022/09/21	6	9.03	8	9.00	9.00	-2	3,060	-0.07%
2022/09/20	3	9.08	0	0.00	9.07	3	2,906	0.10%
2022/09/16	1	9.06	0	0.00	9.06	1	2,855	0.04%
2022/09/15	20	9.12	0	0.00	9.09	20	2,859	0.70%
2022/09/14	1	9.12	0	0.00	9.11	1	2,835	0.04%
2022/09/13	1	9.21	2	9.23	9.23	-1	2,818	-0.04%
2022/09/12	1	9.18	1	9.24	9.23	0	2,881	0.00%
2022/09/08	1	9.18	0	0.00	9.18	1	2,917	0.03%
2022/09/07	1	9.09	0	0.00	9.08	1	2,921	0.03%
2022/09/06	20	9.27	0	0.00	9.13	20	2,917	0.69%
2022/09/05	30	9.23	6	9.20	9.20	24	2,948	0.81%
2022/08/26	0	0.00	9	9.40	9.45	-9	2,975	-0.30%
2022/08/25	4	9.39	0	0.00	9.33	4	2,958	0.14%
2022/08/24	2	9.39	1	9.40	9.35	1	2,974	0.03%
2022/08/23	2	9.22	0	0.00	9.24	2	2,891	0.07%
2022/08/22	0	0.00	2	9.29	9.27	-2	2,924	-0.07%
2022/08/17	0	0.00	1	9.17	9.19	-1	2,880	-0.03%
2022/08/15	40	9.13	2	9.18	9.15	38	2,852	1.33%
2022/08/05	2	8.88	0	0.00	8.90	2	2,886	0.07%
2022/08/03	0	0.00	3	8.85	8.82	-3	2,989	-0.10%
2022/08/02	0	0.00	40	8.94	8.92	-40	3,001	-1.33%
2022/08/01	0	0.00	25	8.99	9.03	-25	3,122	-0.80%
2022/07/28	20	8.79	0	0.00	8.77	20	3,124	0.64%
2022/07/26	0	0.00	10	8.77	8.75	-10	3,204	-0.31%
2022/07/22	1	8.72	0	0.00	8.68	1	3,286	0.03%
2022/07/21	1	8.69	0	0.00	8.73	1	3,375	0.03%
2022/07/20	1	8.71	0	0.00	8.66	1	3,439	0.03%
2022/07/18	1	8.70	0	0.00	8.67	1	3,579	0.03%
2022/07/12	0	0.00	11	8.46	8.37	-11	4,031	-0.27%
2022/07/06	0	0.00	1	8.50	8.48	-1	4,649	-0.02%
2022/07/01	0	0.00	1	8.44	8.46	-1	5,674	-0.02%
2022/06/28	0	0.00	10	8.84	8.81	-10	6,577	-0.15%
2022/06/27	1	8.83	0	0.00	8.84	1	6,747	0.01%
2022/06/23	5	8.60	0	0.00	8.59	5	7,309	0.07%
2022/06/22	1	8.54	0	0.00	8.60	1	7,522	0.01%
2022/06/17	3	8.83	0	0.00	8.83	3	8,829	0.03%
2022/06/13	3	8.96	3	8.96	8.95	0	9,884	0.00%
2022/06/06	0	0.00	4	9.24	9.26	-4	9,943	-0.04%
2022/05/31	2	9.23	4	9.25	9.24	-2	9,973	-0.02%
2022/05/30	0	0.00	0	9.23	9.24	0	9,942	0.00%
2022/05/25	0	0.00	3	9.13	9.11	-3	9,930	-0.03%
2022/05/23	1	9.14	0	0.00	9.13	1	9,977	0.01%
2022/05/20	2	9.14	0	0.00	9.13	2	10,016	0.02%
2022/05/19	3	9.00	0	0.00	9.08	3	10,052	0.03%
2022/05/17	1	9.08	0	0.00	9.06	1	10,030	0.01%
2022/05/16	1	9.00	0	0.00	9.04	1	10,037	0.01%
2022/05/13	1	9.01	0	0.00	9.04	1	10,025	0.01%
2022/05/10	21	9.08	2	9.10	9.16	19	9,968	0.19%
2022/05/09	0	0.00	4	9.18	9.03	-4	10,000	-0.04%
2022/05/05	4	9.63	0	0.00	9.55	4	9,954	0.04%
2022/05/04	10	9.54	0.3	9.53	9.55	9.7	9,956	0.10%
2022/05/03	0	0.00	23	9.44	9.47	-23	10,018	-0.23%
2022/04/29	0	0.00	5	9.57	9.55	-5	10,041	-0.05%
2022/04/27	1	9.28	2	9.24	9.35	-1	10,096	-0.01%
2022/04/26	0	0.00	30	9.56	9.49	-30	10,025	-0.30%
2022/04/21	0	0.00	6	9.74	9.77	-6	10,310	-0.06%
2022/04/20	1	9.64	0	0.00	9.62	1	10,489	0.01%
2022/04/19	0	0.00	30	9.74	9.73	-30	10,533	-0.28%
2022/04/18	45	9.65	0	0.00	9.59	45	10,461	0.43%
2022/04/14	17	10.06	0	0.00	10.05	17	10,123	0.17%
2022/04/13	40	10.05	2	10.00	10.00	38	9,836	0.39%
2022/04/12	0	0.00	107.3	9.98	10.05	-107.3	9,793	-1.10%	大賣/鉅額交易
2022/04/08	30	10.13	20.1	10.20	10.35	9.9	9,514	0.10%
2022/04/07	34	10.05	11	10.10	9.96	23	9,246	0.25%
2022/04/06	1	10.45	11	10.46	10.50	-10	8,898	-0.11%
2022/04/01	17	10.32	9	10.16	10.35	8	8,592	0.09%
2022/03/31	1	10.10	2	10.03	10.05	-1	8,145	-0.01%
2022/03/30	5	9.98	0	0.00	10.00	5	7,978	0.06%
2022/03/29	1	9.94	0	0.00	9.92	1	7,810	0.01%
2022/03/28	0	10.00	0	0.00	10.10	0	7,491	0.00%
2022/03/25	0	0.00	2	10.00	9.95	-2	7,206	-0.03%
2022/03/24	2	9.95	1	10.00	9.92	1	6,972	0.01%
2022/03/23	47	9.99	1	10.00	9.84	46	6,748	0.68%
2022/03/22	2	9.68	2	9.84	9.93	0	6,242	0.00%
2022/03/21	0	0.00	3	9.44	9.45	-3	5,578	-0.05%
2022/03/18	2	9.28	9	9.43	9.43	-7	5,365	-0.13%
2022/03/17	0	9.22	0	0.00	9.21	0	5,096	0.00%
2022/03/16	5	9.17	6	9.20	9.16	-1	4,895	-0.02%
2022/03/15	0	0.00	10	8.97	8.98	-10	4,458	-0.22%
2022/03/14	0	0.00	21	9.02	9.04	-21	4,482	-0.47%
2022/03/10	1	8.75	0	0.00	8.81	1	4,398	0.02%
2022/03/08	0	0.00	20	8.61	8.62	-20	4,394	-0.46%
2022/03/07	5	8.80	0	0.00	8.74	5	4,350	0.11%
2022/03/04	10	8.91	0	0.00	8.92	10	4,324	0.23%
2022/03/02	0	0.00	4	8.93	8.94	-4	4,497	-0.09%
2022/02/25	9	8.81	0	0.00	8.82	9	4,520	0.20%
2022/02/24	0	0.00	0	8.96	8.82	0	4,541	0.00%
2022/02/22	15	8.91	0	0.00	8.97	15	4,553	0.33%
2022/02/21	0	0.00	2	9.12	9.06	-2	4,643	-0.04%
2022/02/17	5	9.00	0	0.00	9.01	5	4,684	0.11%
2022/02/16	0	0.00	10	9.05	9.05	-10	4,789	-0.21%
2022/02/10	0	0.00	1	9.11	9.12	-1	5,190	-0.02%
2022/02/08	1	9.05	15	9.04	9.09	-14	6,118	-0.23%
2022/01/26	114	8.79	40	8.77	8.77	74	6,277	1.18%	大買/
2022/01/25	10	8.74	3	8.75	8.80	7	6,280	0.11%
2022/01/21	3	9.05	5	9.15	8.96	-2	6,188	-0.03%
2022/01/17	46	9.28	0	0.00	9.14	46	5,960	0.77%
2022/01/14	0	0.00	1	9.23	9.19	-1	5,781	-0.02%
2022/01/13	0	0.00	6	9.15	9.18	-6	5,749	-0.10%
2022/01/12	0	0.00	16	9.06	9.05	-16	5,542	-0.29%
2022/01/11	0	0.00	1	8.92	8.92	-1	5,476	-0.02%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	1	8.93	6	9.01	8.93	-5	5,480	-0.09%
2022/01/06	0	0.00	1	8.94	8.96	-1	5,450	-0.02%
2022/01/05	1	9.01	5	9.00	8.99	-4	5,465	-0.07%
2022/01/04	1	8.97	15	8.94	8.95	-14	5,528	-0.25%
2022/01/03	0	0.00	20	9.01	8.97	-20	5,519	-0.36%
2021/12/24	0	0.00	15	8.86	8.88	-15	5,362	-0.28%
2021/12/23	0	0.00	3	8.84	8.85	-3	5,377	-0.06%
2021/12/20	10	8.87	7	8.82	8.82	3	5,426	0.06%
2021/12/17	15	8.89	5	8.87	8.87	10	5,455	0.18%
2021/12/13	1	8.85	23	8.92	8.89	-22	5,754	-0.38%
2021/12/10	1	8.79	0	0.00	8.79	1	5,787	0.02%
2021/12/03	2	8.78	0	0.00	8.78	2	6,265	0.03%
2021/12/02	3	8.77	0	0.00	8.75	3	6,292	0.05%
2021/12/01	0	0.00	46	8.85	8.83	-46	6,299	-0.73%
2021/11/29	3	8.70	0	0.00	8.77	3	6,390	0.05%
2021/11/26	13	8.92	0	0.00	8.88	13	6,453	0.20%
2021/11/22	8	9.09	0	0.00	9.08	8	6,615	0.12%
2021/11/19	2	9.10	0	0.00	9.12	2	6,676	0.03%
2021/11/18	0	0.00	5	9.15	9.12	-5	6,635	-0.08%
2021/11/17	1	8.98	0	0.00	9.00	1	6,526	0.02%
2021/11/16	5	8.96	0	0.00	8.95	5	6,510	0.08%
2021/11/15	0	0.00	2	9.01	8.94	-2	6,501	-0.03%
2021/11/11	11	9.15	1.4	9.19	9.09	9.7	6,459	0.15%
2021/11/10	0	0.00	41	9.14	9.13	-41	6,443	-0.64%
2021/11/08	10	9.31	3	9.27	9.15	7	6,103	0.11%
2021/11/05	16	9.28	47	9.30	9.39	-31	5,776	-0.54%
2021/11/04	25	9.07	6	9.02	9.01	19	5,229	0.36%
2021/11/03	4	8.80	10	8.90	8.91	-6	5,085	-0.12%
2021/11/02	8	8.81	350	8.87	8.80	-342	5,014	-6.82%	大賣/鉅額交易
2021/11/01	1	8.85	10.6	8.90	8.88	-9.6	5,087	-0.19%
2021/10/29	3	8.78	0	0.00	8.78	3	5,051	0.06%
2021/10/28	0	0.00	5	8.82	8.83	-5	5,142	-0.10%
2021/10/27	0	0.00	2.6	8.80	8.77	-2.6	5,165	-0.05%
2021/10/26	0	0.00	10	8.79	8.76	-10	5,186	-0.19%
2021/10/25	4	8.70	20	8.74	8.76	-16	5,189	-0.31%
2021/10/21	0	0.00	12	8.88	9.04	-12	5,193	-0.23%
2021/10/20	0	0.00	0.2	8.70	8.69	-0.2	5,137	0.00%
2021/10/19	5	8.70	10	8.70	8.71	-5	5,285	-0.09%
2021/10/18	2	8.60	0	0.00	8.60	2	5,326	0.04%
2021/10/15	0	0.00	2	8.61	8.58	-2	5,459	-0.04%
2021/10/13	10	8.62	0	0.00	8.55	10	5,578	0.18%
2021/10/12	5	8.56	670	8.58	8.57	-665	5,670	-11.73%	大賣/鉅額交易
2021/10/08	2	8.46	0	0.00	8.48	2	5,674	0.04%
2021/10/07	13	8.41	0	0.00	8.45	13	5,766	0.23%
2021/10/04	2	8.36	0	0.00	8.37	2	6,067	0.03%
2021/10/01	0	0.00	6	8.59	8.53	-6	6,069	-0.10%
2021/09/28	9	8.65	0	0.00	8.64	9	6,263	0.14%
2021/09/27	0	0.00	4	8.69	8.70	-4	6,439	-0.06%
2021/09/24	8	8.59	1	8.65	8.59	7	6,635	0.11%
2021/09/23	8	8.61	1	8.60	8.58	7	6,714	0.10%
2021/09/22	14	8.69	1	8.62	8.64	13	6,740	0.19%
2021/09/17	10	9.04	17	9.11	9.08	-7	6,739	-0.10%
2021/09/16	10	9.06	0	0.00	9.03	10	6,737	0.15%
2021/09/15	0	0.00	14	9.07	9.08	-14	6,821	-0.21%
2021/09/14	0	0.00	1	9.15	9.08	-1	6,816	-0.01%
2021/09/13	6	9.09	25	9.10	9.11	-19	6,740	-0.28%
2021/09/10	0	0.00	1	8.96	8.96	-1	6,525	-0.02%
2021/09/09	0	0.00	1	8.86	8.84	-1	6,543	-0.02%
2021/09/08	8	8.85	0	0.00	8.83	8	6,607	0.12%
2021/09/07	5	8.86	3	8.85	8.84	2	6,627	0.03%
2021/09/06	12	8.88	0	0.00	8.83	12	6,657	0.18%
2021/09/03	13	8.92	8	8.94	8.91	5	6,667	0.07%
2021/09/02	11	8.86	1	8.84	8.82	10	6,701	0.15%
2021/09/01	7	9.01	2	9.00	8.95	5	6,683	0.07%
2021/08/31	2	8.98	0	0.00	8.98	2	6,581	0.03%
2021/08/27	3	8.74	0	0.00	8.74	3	6,514	0.05%
2021/08/20	1	8.25	0	0.00	8.24	1	7,203	0.01%
2021/08/18	28	8.42	0	0.00	8.51	28	7,494	0.37%
2021/08/13	2	8.81	0	0.00	8.80	2	7,637	0.03%
2021/08/11	2	8.91	0	0.00	8.83	2	7,953	0.03%
2021/08/10	7	8.99	2	8.90	8.90	5	8,251	0.06%
2021/08/06	3	8.89	0	0.00	8.88	3	8,959	0.03%
2021/08/05	15	8.96	24	8.97	8.89	-9	9,344	-0.10%
2021/08/04	0	0.00	2	8.89	8.88	-2	10,142	-0.02%
2021/08/02	15	8.78	0	0.00	8.78	15	10,861	0.14%
2021/07/30	1	8.80	0	0.00	8.71	1	11,124	0.01%
2021/07/29	4	8.77	0	0.00	8.78	4	11,475	0.03%
2021/07/28	1	8.74	0	0.00	8.74	1	11,760	0.01%
2021/07/26	5	8.93	0	0.00	8.89	5	13,105	0.04%
2021/07/23	1	8.82	0	0.00	8.90	1	14,266	0.01%
2021/07/22	1	8.61	0	0.00	8.63	1	14,785	0.01%
2021/07/21	1	8.77	0	0.00	8.65	1	15,431	0.01%
2021/07/20	6	8.83	0	0.00	8.80	6	16,210	0.04%
2021/07/19	4	8.92	5	8.95	8.91	-1	18,742	-0.01%
2021/07/14	11	8.77	0	0.00	8.75	11	23,180	0.05%
2021/07/13	3	8.94	0	0.00	8.85	3	23,790	0.01%
2021/07/12	5	9.00	0	0.00	8.96	5	23,872	0.02%
2021/07/09	9	8.99	17	8.98	8.97	-8	24,263	-0.03%
2021/07/07	3	9.07	5	9.02	9.04	-2	24,871	-0.01%
2021/07/06	0	0.00	3	9.08	9.06	-3	25,186	-0.01%
2021/07/05	7	9.04	0	0.00	9.04	7	25,312	0.03%
2021/07/02	1	9.00	4	9.06	9.01	-3	25,414	-0.01%
2021/07/01	0	0.00	16	8.99	9.00	-16	25,368	-0.06%
2021/06/30	2	8.97	27	8.94	8.94	-25	25,199	-0.10%
2021/06/29	1.5	8.92	23	8.91	8.90	-21.5	25,170	-0.09%
2021/06/28	1	8.99	4	9.02	8.99	-3	25,123	-0.01%
2021/06/24	0	0.00	11	9.16	9.14	-11	25,110	-0.04%
2021/06/22	7	8.99	11	9.02	8.97	-4	25,009	-0.02%
2021/06/21	0	0.00	3	8.90	8.89	-3	25,125	-0.01%
2021/06/18	0	0.00	2	9.01	9.02	-2	25,169	-0.01%
2021/06/17	20	9.16	0	0.00	9.09	20	25,285	0.08%
2021/06/16	0	0.00	6	9.10	9.06	-6	25,458	-0.02%
2021/06/11	0	0.00	100	9.02	9.00	-100	25,989	-0.38%
2021/06/09	1	9.01	100	9.05	9.02	-99	25,990	-0.38%
2021/06/07	3	9.07	155	9.07	9.06	-152	26,055	-0.58%	大賣/鉅額交易
2021/06/04	4	9.25	0	0.00	9.20	4	25,989	0.02%
2021/06/03	0	0.00	10	9.37	9.36	-10	25,963	-0.04%
2021/06/02	35	9.19	1.5	9.19	9.18	33.5	25,793	0.13%
2021/06/01	0	0.00	156	8.99	9.04	-156	25,615	-0.61%	大賣/鉅額交易
2021/05/31	1.5	9.00	100	9.06	9.00	-98.5	25,654	-0.38%
2021/05/28	3	9.04	40	8.99	9.01	-37	25,598	-0.14%
2021/05/27	175	8.94	22	8.93	8.91	153	25,503	0.60%	大買/鉅額交易
2021/05/26	0	0.00	30	9.00	8.93	-30	25,520	-0.12%
2021/05/25	13	9.01	2	9.07	8.93	11	25,292	0.04%
2021/05/24	0	0.00	40	9.01	8.96	-40	25,310	-0.16%
2021/05/21	6	8.92	0	0.00	8.92	6	25,371	0.02%
2021/05/20	1	8.78	6	8.89	8.77	-5	25,376	-0.02%
2021/05/19	1	8.70	2	8.74	8.88	-1	25,292	0.00%
2021/05/18	8	8.48	0	0.00	8.77	8	25,200	0.03%
2021/05/17	4	8.04	33	8.05	8.04	-29	25,059	-0.12%
2021/05/14	7	9.03	82	8.83	8.92	-75	24,531	-0.31%
2021/05/13	5	8.92	42	9.12	8.95	-37	24,282	-0.15%
2021/05/12	14	9.29	75	9.32	9.15	-61	23,904	-0.26%
2021/05/11	34	10.02	3	10.18	10.05	31	23,032	0.13%
2021/05/10	6	10.38	21	10.44	10.45	-15	22,545	-0.07%
2021/05/07	1.4	10.20	1.1	10.29	10.25	0.3	22,474	0.00%
2021/05/06	10	10.20	11	10.33	10.20	-1	22,267	0.00%
2021/05/05	1	10.15	102	10.19	10.15	-101	21,959	-0.46%	大賣/鉅額交易
2021/05/04	11.4	10.41	2.1	10.64	9.98	9.3	21,897	0.04%
2021/05/03	12	10.40	11	10.45	10.40	1	21,130	0.00%
2021/04/29	34.1	10.80	5.1	10.73	10.80	28.9	20,756	0.14%
2021/04/28	10	10.40	134.2	10.37	10.55	-124.2	19,900	-0.62%	大賣/鉅額交易
2021/04/27	40	10.54	31	10.58	10.45	9	19,460	0.05%
2021/04/26	10	10.67	11	10.65	10.65	-1	19,166	-0.01%
2021/04/23	162	11.33	129	11.30	11.05	33	18,381	0.18%	大買/大賣/
2021/04/22	100	10.90	68.6	10.80	11.10	31.4	16,093	0.20%
2021/04/21	0	0.00	20.2	10.01	10.10	-20.2	13,194	-0.15%
2021/04/20	42	10.00	57	10.04	10.10	-15	12,851	-0.12%
2021/04/19	8	9.85	31.6	9.86	9.90	-23.6	12,155	-0.19%
2021/04/16	2.5	9.47	19	9.47	9.51	-16.5	11,828	-0.14%
2021/04/15	8	9.47	11	9.51	9.51	-3	11,929	-0.03%
2021/04/14	0	0.00	5	9.30	9.28	-5	11,754	-0.04%
2021/04/13	0	0.00	5	9.49	9.18	-5	12,099	-0.04%
2021/04/12	13	9.20	11	9.33	9.32	2	11,918	0.02%
2021/04/09	11	9.09	15	9.12	9.10	-4	12,116	-0.03%
2021/04/06	1	8.90	0	0.00	8.90	1	13,894	0.01%
2021/04/01	0	0.00	5	8.89	8.89	-5	14,778	-0.03%
2021/03/30	5	8.96	0	8.89	8.96	5	15,499	0.03%
2021/03/29	0	0.00	1	8.91	8.93	-1	15,755	-0.01%
2021/03/25	5	8.70	0	0.00	8.70	5	16,838	0.03%
2021/03/24	115	8.72	0	0.00	8.71	115	16,979	0.68%	大買/鉅額交易
2021/03/23	0	0.00	4	8.85	8.82	-4	16,972	-0.02%
2021/03/22	12	8.89	10	8.84	8.91	2	17,138	0.01%
2021/03/19	17	9.00	4	9.01	9.01	13	17,440	0.07%
2021/03/18	28	9.18	13	9.20	9.16	15	18,251	0.08%
2021/03/17	0	0.00	51.6	8.98	8.96	-51.6	17,861	-0.29%
2021/03/15	3	8.96	25	8.96	8.96	-22	18,643	-0.12%
2021/03/12	52	9.04	0	0.00	9.00	52	19,372	0.27%
2021/03/11	5	9.09	0	0.00	9.06	5	19,676	0.03%
2021/03/10	0	0.00	7	9.04	9.00	-7	20,282	-0.03%
2021/03/09	4	8.92	2	9.03	8.96	2	21,948	0.01%
2021/03/08	0	8.92	0	0.00	8.92	0	23,443	0.00%
2021/03/04	4	9.00	0	0.00	9.01	4	27,208	0.01%
2021/03/03	0	0.00	4	9.08	9.04	-4	27,421	-0.01%
2021/03/02	5	9.00	0	0.00	8.96	5	27,600	0.02%
2021/02/24	65	9.13	0	0.00	8.96	65	27,639	0.24%
2021/02/23	0	0.00	10.1	9.16	9.13	-10.1	27,486	-0.04%
2021/02/19	14	8.94	9	9.00	8.99	5	27,316	0.02%
2021/02/18	2	9.02	0.8	9.03	9.01	1.2	27,282	0.00%
2021/02/17	10	8.68	22.3	8.80	8.91	-12.3	27,204	-0.05%
2021/02/04	0	0.00	7	8.62	8.63	-7	27,083	-0.03%
2021/02/02	2	8.54	0	0.00	8.57	2	27,246	0.01%
2021/01/29	8.6	8.50	0	0.00	8.34	8.6	27,278	0.03%
2021/01/28	4.2	8.67	0	0.00	8.64	4.2	27,095	0.02%
2021/01/27	2.2	8.87	0	0.00	8.80	2.2	27,005	0.01%
2021/01/25	0	0.00	4	8.91	8.99	-4	26,723	-0.01%
2021/01/22	25	8.89	5	8.89	8.94	20	26,656	0.08%
2021/01/21	5	9.07	6	9.23	9.04	-1	26,503	0.00%
2021/01/20	4.2	9.01	6	8.94	8.97	-1.8	26,179	-0.01%
2021/01/19	6	9.28	0	0.00	9.20	6	25,958	0.02%
2021/01/18	1	9.04	0	0.00	8.98	1	25,545	0.00%
2021/01/15	2	9.00	1	9.20	9.08	1	25,420	0.00%
2021/01/14	0	0.00	11.3	9.11	9.14	-11.3	25,126	-0.04%
2021/01/13	3	9.27	20	9.25	9.29	-17	24,880	-0.07%
2021/01/12	10	9.37	30	9.30	9.25	-20	24,771	-0.08%
2021/01/11	18	9.57	0	0.00	9.51	18	24,398	0.07%
2021/01/08	15	9.81	13.9	9.81	9.78	1.1	24,098	0.00%
2021/01/07	6	10.00	0	0.00	9.94	6	23,797	0.03%
2021/01/06	18	9.88	0	0.00	9.79	18	23,490	0.08%
2021/01/05	12	10.02	0	0.00	10.05	12	22,877	0.05%
2021/01/04	21	10.19	3	10.27	10.25	18	22,612	0.08%
2020/12/31	10	10.00	30	10.00	10.00	-20	22,054	-0.09%
2020/12/30	13	10.05	6	10.09	10.00	7	21,622	0.03%
2020/12/29	24	10.20	52.7	10.27	10.35	-28.7	20,837	-0.14%
2020/12/28	49	9.95	10	9.95	10.10	39	19,890	0.20%
2020/12/25	11	9.82	13	9.72	9.70	-2	18,950	-0.01%
2020/12/24	5	9.53	6	9.65	9.60	-1	18,625	-0.01%
2020/12/22	9	9.54	80	9.58	9.39	-71	18,028	-0.39%
2020/12/21	5	9.35	0.2	9.31	9.31	4.8	17,152	0.03%
2020/12/18	2	9.27	5	9.27	9.29	-3	17,057	-0.02%
2020/12/16	15	9.33	9	9.40	9.27	6	16,876	0.04%
2020/12/15	31	9.28	31	9.37	9.21	0	16,610	0.00%
2020/12/14	15	9.24	17	9.27	9.46	-2	16,176	-0.01%
2020/12/11	43	8.80	0	0.00	8.81	43	15,284	0.28%
2020/12/10	1	8.90	4.2	8.96	8.90	-3.2	15,159	-0.02%
2020/12/09	0	0.00	28	9.00	8.92	-28	14,908	-0.19%
2020/12/08	13	8.75	28	8.90	8.70	-15	14,513	-0.10%
2020/12/07	33	9.19	12	9.15	9.12	21	13,856	0.15%
2020/12/04	15	9.23	19	9.23	9.28	-4	13,621	-0.03%
2020/12/03	33	9.36	54	9.54	9.28	-21	13,063	-0.16%
2020/12/02	18	9.63	42	9.42	9.65	-24	11,706	-0.21%
2020/12/01	4,849	9.17	21,245	9.17	9.10	-16,396	10,290	-159.33%	大買/大賣/鉅額交易
2020/11/30	16,440	8.99	135	8.51	8.99	16,305	7,751	210.35%	大買/大賣/鉅額交易
2020/11/27	12	8.17	4.6	8.15	8.18	7.4	6,575	0.11%
2020/11/26	0	0.00	3	8.01	8.04	-3	6,331	-0.05%
2020/11/25	10	7.84	51.7	7.80	7.88	-41.7	6,286	-0.66%
2020/11/24	10	7.76	2.8	7.74	7.76	7.2	6,251	0.12%
2020/11/20	1	7.65	0	0.00	7.68	1	6,314	0.02%
2020/11/19	3	7.69	0	0.00	7.68	3	6,397	0.05%
2020/11/18	80	7.64	0	0.00	7.67	80	6,408	1.25%
2020/11/17	30	7.59	0	0.00	7.59	30	6,565	0.46%
2020/11/16	12	7.60	0	0.00	7.59	12	6,767	0.18%
2020/11/12	0	0.00	1	7.68	7.61	-1	7,017	-0.01%
2020/11/11	1	7.74	4	7.72	7.74	-3	7,425	-0.04%
2020/11/10	0	0.00	7	7.67	7.63	-7	7,482	-0.09%
2020/11/09	4	7.59	3	7.47	7.64	1	7,573	0.01%
2020/11/06	0	0.00	20	7.43	7.44	-20	7,658	-0.26%
2020/11/04	3	7.41	1	7.43	7.40	2	7,997	0.02%
2020/10/30	3	7.40	0.4	7.33	7.33	2.7	8,185	0.03%
2020/10/29	20	7.39	0	0.00	7.40	20	8,239	0.24%
2020/10/27	1	7.52	0	0.00	7.56	1	8,195	0.01%
2020/10/26	0	0.00	3	7.54	7.56	-3	8,174	-0.04%
2020/10/21	0	0.00	5	7.47	7.50	-5	8,350	-0.06%
2020/10/14	0	0.00	0.1	7.53	7.56	-0.1	8,831	0.00%
2020/10/13	0	0.00	1	7.55	7.55	-1	9,202	-0.01%
2020/10/12	4	7.67	0	0.00	7.63	4	9,177	0.04%
2020/10/08	1	7.64	1	7.69	7.64	0	9,236	0.00%
2020/10/06	7	7.56	0	0.00	7.58	7	9,364	0.07%
2020/10/05	6	7.51	0	0.00	7.52	6	9,497	0.06%
2020/09/29	1	7.58	0	0.00	7.55	1	9,636	0.01%
2020/09/25	3	7.52	1	7.50	7.46	2	9,578	0.02%
2020/09/24	8	7.54	52	7.56	7.51	-44	9,479	-0.46%
2020/09/23	3	7.90	0	0.00	7.79	3	9,314	0.03%
2020/09/22	2	8.17	1	8.16	8.09	1	9,202	0.01%
2020/09/21	2	8.26	0	0.00	8.25	2	9,054	0.02%
2020/09/18	1	8.24	0	0.00	8.24	1	9,018	0.01%
2020/09/16	0	0.00	66	8.26	8.20	-66	8,960	-0.74%
2020/09/15	1	8.33	5	8.32	8.31	-4	8,881	-0.05%
2020/09/14	0	0.00	1	8.32	8.34	-1	8,859	-0.01%
2020/09/11	0	0.00	3	8.39	8.34	-3	8,839	-0.03%
2020/09/10	1	8.37	0	0.00	8.39	1	8,717	0.01%
2020/09/09	5	8.33	0	0.00	8.32	5	8,627	0.06%
2020/09/08	28	8.29	0	0.00	8.29	28	8,513	0.33%
2020/09/07	5	8.30	3	8.40	8.30	2	8,457	0.02%
2020/09/04	0	0.00	13.5	8.17	8.16	-13.5	8,184	-0.16%
2020/09/03	3	8.10	0	0.00	8.12	3	8,110	0.04%
2020/09/01	2	8.17	0	0.00	8.16	2	8,047	0.02%
2020/08/31	0	0.00	3	8.30	8.17	-3	8,022	-0.04%
2020/08/28	0	0.00	1	8.13	8.12	-1	7,868	-0.01%
2020/08/27	1	8.00	2	8.10	8.10	-1	7,843	-0.01%
2020/08/26	0	0.00	1	8.02	8.00	-1	7,693	-0.01%
2020/08/25	1	8.07	3	8.03	8.01	-2	7,963	-0.03%
2020/08/21	2	8.04	3	8.01	7.95	-1	7,870	-0.01%
2020/08/20	23	7.91	0	0.00	7.77	23	7,681	0.30%
2020/08/19	0	0.00	10.7	8.10	8.10	-10.7	7,487	-0.14%
2020/08/18	0	0.00	3	8.10	8.11	-3	7,395	-0.04%
2020/08/17	10	8.13	22	8.12	8.15	-12	7,234	-0.17%
2020/08/14	0	0.00	20	7.67	7.84	-20	6,715	-0.30%
2020/08/13	3	7.85	8	7.78	7.77	-5	6,556	-0.08%
2020/08/12	20	8.12	0.6	8.01	8.01	19.4	6,386	0.30%
2020/08/10	0	0.00	30	7.78	7.99	-30	6,005	-0.50%
2020/08/06	0	0.00	10	7.71	7.71	-10	5,736	-0.17%
2020/08/05	0	0.00	10	7.76	7.70	-10	5,722	-0.17%
2020/07/31	2	7.43	0	0.00	7.47	2	5,632	0.04%
2020/07/28	5	7.32	0	0.00	7.26	5	5,673	0.09%
2020/07/24	20	7.57	28	7.61	7.57	-8	5,689	-0.14%
2020/07/23	10	7.65	20	7.65	7.73	-10	5,572	-0.18%
2020/07/22	10	7.55	0	0.00	7.52	10	5,354	0.19%
2020/07/21	3	7.41	0.6	7.41	7.44	2.4	5,245	0.05%
2020/07/20	30	7.45	0	0.00	7.41	30	5,264	0.57%
2020/07/17	27	7.53	38	7.49	7.39	-11	5,250	-0.21%
2020/07/16	10	7.24	1	7.21	7.25	9	4,937	0.18%
2020/07/15	21	7.20	0	0.00	7.18	21	4,939	0.43%
2020/07/14	22	7.27	17	7.28	7.28	5	4,911	0.10%
2020/07/13	15	7.37	0	0.00	7.39	15	4,844	0.31%
2020/07/10	0	0.00	5.5	7.27	7.23	-5.5	4,793	-0.11%
2020/07/09	3	7.27	0	0.00	7.27	3	4,711	0.06%
2020/07/08	0	0.00	8	7.25	7.26	-8	4,709	-0.17%
2020/07/07	0	0.00	14	7.16	7.17	-14	4,781	-0.29%
2020/06/22	0	0.00	5	7.16	7.17	-5	5,351	-0.09%
2020/06/19	5	7.13	3	7.19	7.19	2	5,526	0.04%
2020/06/05	15	7.05	8	7.03	7.05	7	6,283	0.11%
2020/06/01	6	6.87	0	0.00	6.83	6	6,223	0.10%
2020/05/25	0	0.00	2	6.72	6.75	-2	5,958	-0.03%
2020/05/21	0	0.00	2	6.90	6.88	-2	6,019	-0.03%
2020/05/15	5	6.75	0	0.00	6.74	5	5,955	0.08%
2020/05/14	0	0.00	30	6.77	6.78	-30	5,935	-0.51%
2020/05/07	30	6.89	0	0.00	6.90	30	5,877	0.51%
2020/05/06	5	6.82	40	6.82	6.83	-35	5,876	-0.60%
2020/05/05	5	6.88	0	0.00	6.91	5	5,872	0.09%
2020/05/04	33	6.95	0	0.00	6.90	33	5,870	0.56%
2020/04/30	0	0.00	4	7.13	7.12	-4	5,819	-0.07%
2020/04/29	5	6.94	0	0.00	6.98	5	5,752	0.09%
2020/04/24	0	0.00	2	6.72	6.70	-2	5,713	-0.04%
2020/04/22	0	0.00	3	6.42	6.58	-3	5,635	-0.05%
2020/04/21	0	0.00	3	6.58	6.42	-3	5,594	-0.05%
2020/04/17	5	6.90	0	0.00	6.79	5	5,616	0.09%
2020/04/15	8	6.99	0	0.00	6.84	8	5,639	0.14%
2020/04/14	2	6.75	0	0.00	6.83	2	5,629	0.04%
2020/04/13	22	6.76	0	0.00	6.75	22	5,567	0.40%
2020/04/10	0	0.00	58	6.63	6.70	-58	5,539	-1.05%
2020/04/09	0	0.00	8	6.33	6.38	-8	5,416	-0.15%
2020/04/08	2	6.10	15	6.14	6.15	-13	5,245	-0.25%
2020/04/06	0	0.00	6	5.92	5.96	-6	5,128	-0.12%
2020/03/31	5	5.76	0	0.00	5.85	5	5,206	0.10%
2020/03/30	52	5.64	0	0.00	5.72	52	5,130	1.01%
2020/03/27	2	5.74	0	0.00	5.67	2	5,126	0.04%
2020/03/25	2	5.62	1	5.50	5.56	1	5,031	0.02%
2020/03/24	16	5.38	0	0.00	5.32	16	4,822	0.33%
2020/03/20	17	5.24	0	0.00	5.28	17	4,751	0.36%
2020/03/19	0	0.00	2	5.02	5.00	-2	4,683	-0.04%
2020/03/18	10	5.63	0	0.00	5.55	10	4,495	0.22%
2020/03/17	0	0.00	12	5.49	5.65	-12	4,436	-0.27%
2020/03/16	2	5.81	0	0.00	5.74	2	4,318	0.05%
2020/03/13	15	5.90	0	0.00	6.04	15	4,255	0.35%
2020/03/12	0	0.00	1	6.55	6.47	-1	3,951	-0.03%
2020/03/10	3	6.96	49	6.90	6.98	-46	3,811	-1.21%
2020/03/09	7	7.04	0	0.00	7.00	7	3,823	0.18%
2020/03/06	15	7.17	0	0.00	7.16	15	3,764	0.40%
2020/03/04	2	7.19	0	0.00	7.21	2	3,788	0.05%
2020/03/03	5	7.23	0	0.00	7.24	5	3,782	0.13%
2020/02/19	0	0.00	2	7.29	7.28	-2	3,672	-0.05%
2020/02/13	0	0.00	0.3	7.32	7.32	-0.3	4,175	-0.01%
2020/01/30	28	7.30	0	0.00	7.24	28	4,588	0.61%
2020/01/20	0	0.00	10	7.76	7.75	-10	4,544	-0.22%
2020/01/17	0	0.00	0.4	7.66	7.70	-0.4	4,626	-0.01%
2020/01/16	0	0.00	10	7.70	7.70	-10	4,729	-0.21%
2020/01/14	10	7.73	0	0.00	7.71	10	5,150	0.19%
2020/01/10	0	0.00	19.1	7.67	7.71	-19.1	5,662	-0.34%
2020/01/09	33	7.57	2	7.51	7.58	31	5,929	0.52%
2020/01/08	29	7.45	70	7.48	7.42	-41	6,170	-0.66%
2020/01/06	3	7.68	0	0.00	7.62	3	6,445	0.05%
2020/01/02	82	7.81	0	0.00	7.79	82	6,501	1.26%
2019/12/30	0	0.00	30	7.88	7.82	-30	6,548	-0.46%
2019/12/26	3	7.80	0	0.00	7.80	3	6,496	0.05%
2019/12/18	3	7.90	0	0.00	7.93	3	7,066	0.04%
2019/12/16	0	0.00	1	7.93	7.88	-1	7,097	-0.01%
2019/12/10	0	0.00	7	7.86	7.86	-7	7,095	-0.10%
2019/12/06	1	7.81	0	0.00	7.79	1	7,243	0.01%
2019/12/04	3	7.70	0	0.00	7.71	3	7,360	0.04%
2019/11/27	0	0.00	1	7.85	7.85	-1	7,460	-0.01%
2019/11/21	5	7.79	0.6	7.73	7.77	4.4	7,518	0.06%
2019/11/20	15	7.81	0	0.00	7.82	15	7,471	0.20%
2019/11/14	3	7.80	0	0.00	7.81	3	7,480	0.04%
2019/11/11	5	7.86	0	0.00	7.85	5	7,017	0.07%
2019/11/08	3	8.02	5	8.05	8.01	-2	6,935	-0.03%
2019/11/07	0	0.00	8	8.10	8.07	-8	6,864	-0.12%
2019/11/06	5	8.11	0	0.00	8.09	5	6,830	0.07%
2019/11/05	3	8.13	5	8.18	8.14	-2	6,779	-0.03%
2019/11/04	10	8.14	1	8.15	8.12	9	6,762	0.13%
2019/10/30	5	8.26	10	8.30	8.26	-5	6,817	-0.07%
2019/10/29	5	8.20	0	0.00	8.18	5	6,717	0.07%
2019/10/25	0	0.00	5	8.26	8.26	-5	6,618	-0.08%
2019/10/24	89	8.33	20	8.31	8.31	69	6,553	1.05%
2019/10/22	63	8.34	5	8.36	8.30	58	6,240	0.93%
2019/10/21	25	8.35	13	8.39	8.39	12	6,043	0.20%
2019/10/18	20	8.16	0	0.00	8.11	20	5,680	0.35%
2019/10/17	0	0.00	11	8.14	8.16	-11	5,470	-0.20%
2019/10/16	0	0.00	33	8.09	8.00	-33	5,140	-0.64%
2019/10/14	0	0.00	7	7.92	7.98	-7	4,692	-0.15%
2019/10/09	3	7.72	3	7.76	7.74	0	4,526	0.00%
2019/10/08	0	0.00	4	7.87	7.88	-4	4,483	-0.09%
2019/10/07	1	7.81	106	7.80	7.84	-105	4,400	-2.39%	大賣/鉅額交易
2019/10/04	6	7.79	0	0.00	7.78	6	4,382	0.14%
2019/10/03	0	0.00	8.5	7.79	7.82	-8.5	4,339	-0.20%
2019/10/02	6	7.78	0	0.00	7.75	6	4,330	0.14%
2019/10/01	18	7.77	0	0.00	7.78	18	4,312	0.42%
2019/09/27	0	0.00	1	7.72	7.76	-1	4,278	-0.02%
2019/09/26	29	7.90	20	8.20	7.85	9	4,203	0.21%
2019/09/25	0	0.00	2.3	8.02	8.01	-2.3	3,810	-0.06%
2019/09/23	0	0.00	4	8.14	8.08	-4	3,883	-0.10%
2019/09/20	0	0.00	1	7.98	7.98	-1	3,788	-0.03%
2019/09/18	0	0.00	5	7.91	7.88	-5	3,738	-0.13%
2019/09/17	2	7.91	0	0.00	7.91	2	3,758	0.05%
2019/09/16	5	8.00	2	8.00	7.91	3	3,807	0.08%
2019/09/12	5	7.96	7	7.98	7.96	-2	3,816	-0.05%
2019/09/11	0	0.00	3	7.95	7.93	-3	3,786	-0.08%
2019/09/09	20	7.77	0	0.00	7.74	20	3,659	0.55%
2019/09/06	0	0.00	50	7.71	7.70	-50	3,593	-1.39%
2019/09/03	10	7.59	0	0.00	7.60	10	3,896	0.26%
2019/08/29	10	7.49	0.2	7.46	7.47	9.8	3,961	0.25%
2019/08/28	0	0.00	0.3	7.50	7.52	-0.3	4,102	-0.01%
2019/08/27	2	7.41	0	0.00	7.35	2	4,141	0.05%
2019/08/26	2	7.42	0	0.00	7.41	2	4,215	0.05%
2019/08/23	4	7.49	0	0.00	7.49	4	4,315	0.09%
2019/08/22	3	7.49	3	7.48	7.46	0	4,484	0.00%
2019/08/15	1	7.33	0	0.00	7.34	1	5,860	0.02%
2019/08/06	3	7.22	0	0.00	7.31	3	7,336	0.04%
2019/08/02	6	7.54	5	7.48	7.50	1	7,226	0.01%
2019/07/31	20	7.69	0	0.00	7.70	20	7,304	0.27%
2019/07/18	30	7.77	0	0.00	7.75	30	7,333	0.41%
2019/07/10	0	0.00	1	7.77	7.76	-1	7,477	-0.01%
2019/07/09	5	7.75	0	0.00	7.75	5	7,459	0.07%
2019/07/03	0	0.00	2	7.77	7.81	-2	7,622	-0.03%
2019/06/28	3	7.74	13	7.75	7.77	-10	7,823	-0.13%
2019/06/27	23	7.86	3	7.85	7.85	20	8,061	0.25%
2019/06/26	0	0.00	10	7.88	7.90	-10	8,138	-0.12%
2019/06/24	15	7.90	0	0.00	7.86	15	8,457	0.18%
2019/06/14	2	7.94	0	0.00	7.91	2	8,659	0.02%
2019/06/12	2	8.02	5	8.04	7.98	-3	8,672	-0.03%
2019/06/11	5	8.08	0	0.00	8.03	5	8,608	0.06%
2019/06/10	0	0.00	0.3	8.27	8.31	-0.3	8,342	0.00%
2019/06/05	40	8.36	0	0.00	8.33	40	8,332	0.48%
2019/05/28	5	8.65	10	8.54	8.32	-5	8,080	-0.06%
2019/05/27	120	8.44	8	8.52	8.53	112	7,814	1.43%	大買/鉅額交易
2019/05/24	0	0.00	2	8.40	8.42	-2	7,577	-0.03%
2019/05/23	0	0.00	81	8.35	8.36	-81	7,470	-1.08%
2019/05/22	0	0.00	10	8.29	8.31	-10	7,281	-0.14%
2019/05/20	0	0.00	4.1	8.14	8.21	-4.1	7,286	-0.06%
2019/05/17	5	8.24	0	0.00	8.08	5	7,178	0.07%
2019/05/16	0	0.00	86	8.15	8.11	-86	6,870	-1.25%
2019/05/15	5	8.04	13	8.02	7.90	-8	6,430	-0.12%
2019/05/13	1	7.87	6	7.87	7.82	-5	6,246	-0.08%
2019/05/10	15	7.82	10	7.89	7.82	5	6,238	0.08%
2019/05/09	15	7.91	38	7.85	7.91	-23	6,196	-0.37%
2019/05/08	0	0.00	20	7.75	7.82	-20	6,051	-0.33%
2019/05/06	10	7.76	0	0.00	7.73	10	6,037	0.17%
2019/04/24	31	7.84	0	0.00	7.82	31	6,492	0.48%
2019/04/23	15	7.85	0	0.00	7.90	15	6,436	0.23%
2019/04/22	0	0.00	0.3	7.70	7.75	-0.3	6,329	0.00%
2019/04/18	0	0.00	20	7.72	7.71	-20	6,431	-0.31%
2019/04/16	4	7.81	0	0.00	7.75	4	6,895	0.06%
2019/04/15	1	7.78	0	0.00	7.80	1	6,894	0.01%
2019/04/12	15	7.83	0	0.00	7.78	15	6,931	0.22%
2019/04/11	25	7.90	0	0.00	7.85	25	6,916	0.36%
2019/04/09	0	0.00	20	7.83	7.88	-20	6,869	-0.29%
2019/04/08	10	7.88	0	0.00	7.79	10	6,865	0.15%
2019/04/01	10	7.73	0	0.00	7.69	10	6,715	0.15%
2019/03/29	0	0.00	10	8.06	8.05	-10	6,355	-0.16%
2019/03/28	80	8.22	10	8.16	8.10	70	6,262	1.12%
2019/03/27	0	0.00	10	8.04	8.04	-10	6,021	-0.17%
2019/03/26	10	8.01	0	0.00	7.97	10	6,015	0.17%
2019/03/25	10	7.99	0	0.00	7.99	10	6,108	0.16%
2019/03/22	40	8.07	0.8	8.00	8.04	39.2	6,086	0.64%
2019/03/21	30	8.10	20	8.13	8.10	10	6,148	0.16%
2019/03/19	10	7.96	0	0.00	7.96	10	6,773	0.15%
2019/03/18	10	8.01	0	0.00	8.00	10	6,893	0.15%
2019/03/15	0	0.00	1	8.08	8.02	-1	7,059	-0.01%
2019/03/13	1	8.00	8	8.02	7.96	-7	7,344	-0.10%
2019/03/11	0	0.00	3	7.98	7.99	-3	7,633	-0.04%
2019/03/07	32	7.98	50	7.94	7.89	-18	7,872	-0.23%
2019/03/06	10	7.96	0.2	7.92	7.99	9.8	7,971	0.12%
2019/03/05	20	7.93	31	7.97	7.92	-11	8,223	-0.13%
2019/03/04	10	7.88	0	0.00	7.87	10	8,304	0.12%
2019/02/27	113	7.97	31	7.98	7.97	82	8,516	0.96%	大買/
2019/02/26	10	7.96	14	7.93	7.93	-4	8,401	-0.05%
2019/02/25	20	7.82	8	7.82	7.82	12	8,358	0.14%
2019/02/22	0	0.00	1	7.70	7.76	-1	8,381	-0.01%
2019/02/21	0	0.00	5	7.65	7.65	-5	8,349	-0.06%
2019/02/20	1	7.61	0	0.00	7.62	1	8,327	0.01%
2019/02/19	10	7.63	13	7.69	7.60	-3	8,298	-0.04%
2019/01/28	0	0.00	30	7.28	7.26	-30	7,867	-0.38%
2019/01/25	1	7.27	0	0.00	7.27	1	7,967	0.01%
2019/01/23	0	0.00	1	7.27	7.27	-1	8,075	-0.01%
2019/01/21	85	7.35	6	7.32	7.27	79	8,646	0.91%
2019/01/18	31	7.35	0	0.00	7.35	31	8,687	0.36%
2019/01/17	210	7.28	0	0.00	7.26	210	8,831	2.38%	大買/鉅額交易
2019/01/16	895	7.30	895	7.25	7.25	0	8,889	0.00%	大買/大賣/
2019/01/11	1	7.20	0	0.00	7.18	1	8,787	0.01%
2019/01/09	21	7.31	30	7.27	7.24	-9	8,862	-0.10%
2019/01/08	30	7.15	0	0.00	7.13	30	8,414	0.36%
2019/01/07	0	0.00	27	7.10	7.16	-27	8,585	-0.31%
2018/12/25	3	7.05	0	0.00	7.02	3	9,900	0.03%
2018/12/18	13	7.28	10	7.25	7.25	3	11,362	0.03%
2018/12/17	1	7.47	0	0.00	7.45	1	11,321	0.01%
2018/12/14	0	0.00	1	7.49	7.50	-1	11,320	-0.01%
2018/12/13	27	7.60	10	7.67	7.52	17	11,287	0.15%
2018/12/12	2	8.22	0	0.00	8.12	2	10,605	0.02%
2018/12/10	3	8.26	0	0.00	8.13	3	10,553	0.03%
2018/12/07	3	8.21	4.3	8.20	8.29	-1.3	10,391	-0.01%
2018/12/06	1	8.00	5	7.95	7.99	-4	10,188	-0.04%
2018/12/05	56	8.14	0	0.00	8.14	56	10,013	0.56%
2018/12/04	0	0.00	3	8.05	8.20	-3	9,988	-0.03%
2018/12/03	0	0.00	2	8.00	8.04	-2	9,836	-0.02%
2018/11/30	50	7.86	3	7.90	7.86	47	9,691	0.48%
2018/11/29	3	7.73	0	0.00	7.70	3	9,638	0.03%
2018/11/28	2	7.60	26	7.71	7.70	-24	9,597	-0.25%
2018/11/26	0	0.00	3	7.60	7.55	-3	9,548	-0.03%
2018/11/23	0	0.00	79	7.26	7.26	-79	9,359	-0.84%
2018/11/22	0	0.00	149	7.35	7.25	-149	9,483	-1.57%	大賣/鉅額交易
2018/11/21	10	7.40	3	7.40	7.40	7	9,407	0.07%
2018/11/16	0	0.00	2	7.14	7.15	-2	9,350	-0.02%
2018/11/15	2	7.05	5	7.05	7.10	-3	9,423	-0.03%
2018/10/31	5	6.94	0	0.00	7.01	5	9,652	0.05%
2018/10/29	0	0.00	2	6.94	6.93	-2	9,551	-0.02%
2018/10/26	1	6.86	0	0.00	6.82	1	9,147	0.01%
2018/10/25	3	6.88	6	6.89	6.80	-3	9,128	-0.03%
2018/10/24	5	7.11	0	0.00	7.10	5	8,960	0.06%
2018/10/23	1	7.17	0	0.00	7.16	1	8,916	0.01%
2018/10/19	1	7.11	0	0.00	7.20	1	8,902	0.01%
2018/10/18	7	7.40	0	0.00	7.36	7	8,767	0.08%
2018/10/17	4	7.55	0	0.00	7.47	4	8,701	0.05%
2018/10/15	5	7.68	4	7.73	7.66	1	8,824	0.01%
2018/10/12	2	7.68	0	0.00	7.68	2	9,007	0.02%
2018/10/11	5	7.53	0	0.00	7.48	5	9,183	0.05%
2018/10/08	0	0.00	1	8.25	8.21	-1	8,964	-0.01%
2018/10/04	0	0.00	5	8.55	8.46	-5	8,728	-0.06%
2018/10/03	2	8.57	70	8.58	8.58	-68	8,530	-0.80%
2018/10/02	6	8.50	0	0.00	8.47	6	8,335	0.07%
2018/10/01	20	8.51	20	8.57	8.51	0	8,256	0.00%
2018/09/28	20	8.41	14	8.47	8.40	6	8,133	0.07%
2018/09/27	20	8.54	3	8.57	8.50	17	8,016	0.21%
2018/09/26	16	8.61	23	8.63	8.64	-7	7,748	-0.09%
2018/09/21	0	0.00	5	8.19	8.18	-5	7,023	-0.07%
2018/09/18	0	0.00	1	8.25	8.21	-1	7,072	-0.01%
2018/09/12	1	8.10	0	0.00	8.05	1	7,220	0.01%
2018/09/11	3	8.06	0	0.00	8.11	3	7,327	0.04%
2018/09/10	3	8.02	0	0.00	8.00	3	7,428	0.04%
2018/09/06	10	8.20	0	0.00	8.18	10	7,644	0.13%
2018/09/05	1	8.26	9	8.34	8.23	-8	7,897	-0.10%
2018/09/04	3	8.40	17	8.41	8.38	-14	8,059	-0.17%
2018/09/03	17	8.39	3	8.41	8.41	14	8,329	0.17%
2018/08/31	0	0.00	5	8.25	8.26	-5	9,466	-0.05%
2018/08/29	3	8.28	20	8.29	8.25	-17	10,681	-0.16%
2018/08/28	1	8.18	0	0.00	8.17	1	10,558	0.01%
2018/08/27	0	0.00	5	8.17	8.15	-5	10,554	-0.05%
2018/08/22	2	8.17	20	8.07	8.13	-18	10,833	-0.17%
2018/08/21	0	0.00	2	8.02	8.02	-2	10,748	-0.02%
2018/08/17	5	8.02	0	0.00	7.95	5	10,898	0.05%
2018/08/16	2	7.93	0	0.00	7.90	2	10,867	0.02%
2018/08/15	1	8.00	0	0.00	7.89	1	10,872	0.01%
2018/08/14	13	8.02	0	0.00	8.02	13	10,793	0.12%
2018/08/13	8	7.95	15	8.00	8.00	-7	10,827	-0.06%
2018/08/10	10	8.18	19	8.20	8.16	-9	10,844	-0.08%
2018/08/08	4	8.18	0	0.00	8.17	4	11,197	0.04%
2018/08/07	6	8.18	0	0.00	8.14	6	11,223	0.05%
2018/08/06	3	8.08	0	0.00	8.12	3	11,211	0.03%
2018/08/03	14	8.11	0	0.00	8.09	14	11,213	0.12%
2018/08/02	20	8.17	0	0.00	8.08	20	11,255	0.18%
2018/08/01	0	0.00	20	8.23	8.20	-20	11,162	-0.18%
2018/07/31	2	8.16	4	8.15	8.16	-2	11,110	-0.02%
2018/07/30	0	0.00	18	8.17	8.16	-18	11,090	-0.16%
2018/07/27	2	8.26	0	0.00	8.22	2	11,054	0.02%
2018/07/26	2	8.17	5	8.19	8.20	-3	10,997	-0.03%
2018/07/25	7	8.21	3	8.19	8.16	4	10,983	0.04%
2018/07/24	2	8.17	0	0.00	8.17	2	10,971	0.02%
2018/07/23	9	8.23	22	8.19	8.18	-13	10,944	-0.12%
2018/07/20	11	8.21	88	8.15	8.12	-77	10,870	-0.71%
2018/07/19	150.5	8.37	26	8.33	8.27	124.5	10,687	1.16%	大買/鉅額交易
2018/07/18	28	8.28	47	8.28	8.22	-19	10,370	-0.18%
2018/07/17	56	8.21	20	8.34	8.05	36	10,052	0.36%
2018/07/13	21	8.16	20	8.23	8.15	1	9,819	0.01%
2018/07/12	2	7.90	1	7.93	7.93	1	9,703	0.01%
2018/07/11	30	7.90	12	7.89	7.87	18	9,810	0.18%
2018/07/09	0	0.00	20	7.91	7.90	-20	9,918	-0.20%
2018/07/06	20	7.85	9	7.80	7.80	11	9,904	0.11%
2018/07/04	0	0.00	35	8.01	8.06	-35	9,853	-0.36%
2018/07/03	9	8.07	15.3	8.23	8.05	-6.3	9,980	-0.06%
2018/06/29	0	0.00	150	8.41	8.44	-150	10,225	-1.47%	大賣/鉅額交易
2018/06/28	0	0.00	41	8.48	8.39	-41	10,246	-0.40%
2018/06/27	22	8.38	25	8.47	8.37	-3	10,252	-0.03%
2018/06/26	0	0.00	1	8.32	8.36	-1	10,328	-0.01%
2018/06/25	20	8.36	3	8.39	8.35	17	10,326	0.16%
2018/06/22	21	8.40	0	0.00	8.40	21	10,589	0.20%
2018/06/21	24	8.54	41	8.73	8.54	-17	10,704	-0.16%
2018/06/20	25	8.45	0	0.00	8.42	25	10,683	0.23%
2018/06/19	0	0.00	30	8.57	8.49	-30	11,333	-0.26%
2018/06/14	25	8.66	17	8.63	8.47	8	11,222	0.07%
2018/06/13	1	8.58	3	8.54	8.47	-2	10,993	-0.02%
2018/06/12	4	8.66	0	0.00	8.64	4	10,771	0.04%
2018/06/11	36	8.77	20	8.92	8.73	16	10,531	0.15%
2018/06/08	208	9.15	130	9.10	8.92	78	10,175	0.77%	大買/大賣/
2018/06/07	34	8.67	196	8.61	8.87	-162	8,713	-1.86%	大賣/鉅額交易
2018/06/06	3	8.10	0	0.00	8.07	3	7,642	0.04%
2018/05/31	20	8.08	3	8.10	8.07	17	7,507	0.23%
2018/05/30	22	8.00	91	7.99	8.16	-69	7,465	-0.92%
2018/05/25	1	8.09	0	0.00	8.09	1	7,156	0.01%
2018/05/24	0	0.00	10	8.08	8.04	-10	7,052	-0.14%
2018/05/21	0	0.00	10	8.06	8.03	-10	7,114	-0.14%
2018/05/18	20	8.14	1	8.17	8.06	19	7,109	0.27%
2018/05/16	0	0.00	26	7.96	8.05	-26	6,901	-0.38%
2018/05/09	0.1	7.56	0	0.00	7.60	0.1	7,041	0.00%
2018/05/08	1	7.66	0	0.00	7.65	1	7,082	0.01%
2018/05/07	1	7.64	0	0.00	7.61	1	7,119	0.01%
2018/05/02	5	7.60	1	7.60	7.65	4	7,310	0.05%
2018/04/26	68	7.46	0	0.00	7.41	68	7,619	0.89%
2018/04/24	0	0.00	10	7.57	7.55	-10	7,887	-0.13%
2018/04/20	0	0.00	0	7.60	7.60	0	7,952	0.00%
2018/04/19	0	7.63	8	7.63	7.64	-8	7,971	-0.10%
2018/04/18	1	7.59	0	0.00	7.56	1	8,082	0.01%
2018/04/17	28	7.65	5	7.68	7.56	23	8,184	0.28%
2018/04/16	3	7.80	10	7.75	7.75	-7	8,480	-0.08%
2018/04/11	0	0.00	11	7.91	7.85	-11	8,610	-0.13%
2018/04/10	3	7.96	0	0.00	7.85	3	8,623	0.03%
2018/04/02	48	8.19	25	8.27	8.21	23	8,524	0.27%
2018/03/31	0	0.00	4	8.01	8.00	-4	8,242	-0.05%
2018/03/30	4	8.05	10	8.07	8.00	-6	8,262	-0.07%
2018/03/28	0	0.00	14	7.93	7.90	-14	8,798	-0.16%
2018/03/27	18	8.17	7	8.12	8.04	11	9,280	0.12%
2018/03/26	13.5	7.99	0	0.00	7.98	13.5	9,156	0.15%
2018/03/23	4	7.95	4	7.92	7.83	0	9,115	0.00%
2018/03/22	191	8.02	114.5	7.98	8.00	76.5	9,121	0.84%	大買/大賣/
2018/03/21	0	0.00	1.6	7.55	7.54	-1.6	8,447	-0.02%
2018/03/20	0	0.00	6	7.53	7.54	-6	8,489	-0.07%
2018/03/19	39	7.50	0	0.00	7.48	39	8,517	0.46%
2018/03/15	0	0.00	3	7.64	7.63	-3	8,769	-0.03%
2018/03/13	10.1	7.57	32	7.52	7.58	-21.9	9,352	-0.23%
2018/03/12	8	7.59	3	7.55	7.55	5	9,652	0.05%
2018/03/09	10	7.40	0	0.00	7.37	10	9,666	0.10%
2018/03/08	0	0.00	28	7.38	7.39	-28	9,840	-0.28%
2018/03/02	22	7.49	0	0.00	7.46	22	12,394	0.18%
2018/02/27	3	7.45	0	0.00	7.53	3	13,039	0.02%
2018/02/26	0	0.00	82	7.65	7.63	-82	13,009	-0.63%
2018/02/23	21	7.70	15	7.60	7.63	6	13,066	0.05%
2018/02/22	0	0.00	58	7.47	7.48	-58	13,209	-0.44%
2018/02/12	6	7.33	0	0.00	7.36	6	13,358	0.04%
2018/02/09	0	0.00	40.5	7.12	7.23	-40.5	13,289	-0.30%
2018/02/08	0	0.00	3	7.28	7.30	-3	13,227	-0.02%
2018/02/07	3	7.52	0	0.00	7.35	3	13,237	0.02%
2018/02/06	3	7.05	0	0.00	7.10	3	12,958	0.02%
2018/02/05	3	7.50	0	0.00	7.55	3	12,829	0.02%
2018/02/01	0	0.00	5	7.83	7.80	-5	12,806	-0.04%
2018/01/31	2	7.78	0	0.00	7.80	2	12,817	0.02%
2018/01/30	3	7.85	9	7.78	7.78	-6	12,816	-0.05%
2018/01/26	26	7.81	0	0.00	7.81	26	12,826	0.20%
2018/01/25	26	7.89	2	7.94	7.86	24	12,795	0.19%
2018/01/23	0	0.00	300	7.86	7.84	-300	12,586	-2.38%	大賣/鉅額交易
2018/01/22	6	7.87	15	7.86	7.85	-9	12,576	-0.07%
2018/01/19	18	8.01	7	8.00	7.96	11	12,690	0.09%
2018/01/18	20	8.13	3.5	8.10	8.09	16.5	12,489	0.13%
2018/01/16	0	0.00	30	8.21	8.18	-30	12,370	-0.24%
2018/01/15	1	8.15	43	8.15	8.14	-42	12,409	-0.34%
2018/01/12	3	8.10	0	0.00	8.10	3	12,611	0.02%
2018/01/11	10	8.13	13	8.21	8.10	-3	12,525	-0.02%
2018/01/10	16	8.30	0	0.00	8.21	16	12,433	0.13%
2018/01/09	5	8.16	10	8.15	8.16	-5	12,092	-0.04%
2018/01/08	10	8.23	0	0.00	8.16	10	12,073	0.08%
2018/01/05	23	8.14	0	0.00	8.09	23	11,977	0.19%
2018/01/04	3	8.15	5	8.18	8.15	-2	11,951	-0.02%
2018/01/03	10	8.20	14.1	8.25	8.17	-4.1	12,108	-0.03%
2018/01/02	4	8.20	1	8.16	8.17	3	12,291	0.02%