中工 (2515)-元富-安南券商分點個股進出

台股 » 個股 » 中工 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中工

(2515)

可現股當沖

股價
16.65
漲跌
▼0.10
漲幅
-0.60%
成交量
20,529張
產業
上市營建類股
424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－元富-安南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/06	35	16.67	31.1	16.59	16.65	3.9	66,789	0.01%
2024/06/05	115	16.84	68	16.80	16.75	47	66,556	0.07%	大買/
2024/06/04	105	16.98	26	16.79	16.90	79	66,470	0.12%	大買/
2024/06/03	26	16.28	46	16.67	16.90	-20	66,594	-0.03%
2024/05/31	20	16.43	18	16.41	16.35	2	66,491	0.00%
2024/05/30	24	16.10	24	16.09	16.05	0	65,795	0.00%
2024/05/29	37	15.87	4	16.01	16.10	33	65,470	0.05%
2024/05/28	64	15.90	2	15.90	15.90	62	65,016	0.10%
2024/05/27	0	0.00	13	15.60	15.60	-13	64,660	-0.02%
2024/05/24	16	15.62	7	15.56	15.65	9	64,568	0.01%
2024/05/23	15	15.39	22	15.44	15.35	-7	64,418	-0.01%
2024/05/22	38	15.66	88	15.60	15.65	-50	64,264	-0.08%
2024/05/21	20	15.76	16.2	15.70	15.65	3.8	64,167	0.01%
2024/05/20	21	16.10	11	16.03	16.10	10	64,168	0.02%
2024/05/17	49.2	16.24	26	16.26	16.30	23.2	64,104	0.04%
2024/05/16	14	15.85	33	16.07	16.05	-19	64,593	-0.03%
2024/05/15	21	15.96	12	15.88	15.85	9	64,408	0.01%
2024/05/14	9	16.03	14	15.98	15.95	-5	64,151	-0.01%
2024/05/13	22	15.90	10	16.00	16.05	12	63,775	0.02%
2024/05/10	16	16.19	12	16.16	16.15	4	63,456	0.01%
2024/05/09	32	16.43	7	16.66	16.10	25	63,158	0.04%
2024/05/08	18	16.16	16	16.23	16.40	2	62,503	0.00%
2024/05/07	60.1	16.78	41	16.54	16.50	19.1	61,674	0.03%
2024/05/06	27	17.29	32.5	17.21	17.20	-5.5	60,357	-0.01%
2024/05/03	64	17.52	2	17.58	17.45	62	59,571	0.10%
2024/05/02	101.5	18.08	67	17.82	17.65	34.5	58,370	0.06%	大買/
2024/04/30	38	18.01	36.1	18.02	17.70	1.9	56,762	0.00%
2024/04/29	87	18.91	73	18.93	18.70	14	54,709	0.03%
2024/04/26	30	17.82	43	17.99	18.00	-13	51,423	-0.03%
2024/04/25	17	17.40	63.3	17.46	17.40	-46.3	48,615	-0.10%
2024/04/24	24	16.86	6	17.03	16.85	18	45,880	0.04%
2024/04/23	47.2	16.71	12	16.39	16.85	35.2	44,270	0.08%
2024/04/22	182.2	17.74	136	17.38	16.70	46.2	41,457	0.11%	大買/大賣/
2024/04/19	294.1	16.67	130	16.18	17.45	164.1	35,762	0.46%	大買/大賣/鉅額交易
2024/04/18	37	16.43	28	16.40	16.80	9	30,884	0.03%
2024/04/17	11	15.22	0	0.00	15.30	11	28,301	0.04%
2024/04/16	5	15.35	804	15.08	15.15	-799	28,186	-2.83%	大賣/鉅額交易
2024/04/15	18	15.96	8	16.18	15.85	10	27,466	0.04%
2024/04/12	10	15.85	0	0.00	16.00	10	27,152	0.04%
2024/04/11	32	15.92	525	15.97	15.90	-493	27,137	-1.82%	大賣/鉅額交易
2024/04/10	39	16.23	506	16.31	16.00	-467	26,713	-1.75%	大賣/鉅額交易
2024/04/09	625	16.58	558.8	16.32	16.60	66.2	25,244	0.26%	大買/大賣/
2024/04/08	33	16.11	626	16.11	16.05	-593	24,516	-2.42%	大賣/鉅額交易
2024/04/03	47	15.92	249	15.88	15.85	-202	24,017	-0.84%	大賣/鉅額交易
2024/04/02	2,220	15.65	60	15.44	15.95	2,160	22,330	9.67%	大買/鉅額交易
2024/04/01	318	14.44	15	14.47	14.50	303	20,735	1.46%	大買/鉅額交易
2024/03/29	5	14.00	13	14.05	14.15	-8	20,935	-0.04%
2024/03/28	31.1	14.23	19	14.25	14.10	12.1	21,398	0.06%
2024/03/27	13	14.17	47	13.90	14.10	-34	22,234	-0.15%
2024/03/26	4	13.34	11	13.49	13.25	-7	23,712	-0.03%
2024/03/25	5	13.28	27	13.36	13.25	-22	26,259	-0.08%
2024/03/22	0	0.00	16	13.19	13.15	-16	27,720	-0.06%
2024/03/21	9	13.14	16.1	13.12	13.15	-7.1	27,945	-0.03%
2024/03/20	9	13.05	62	12.91	12.90	-53	28,800	-0.18%
2024/03/19	13	13.33	14	13.21	13.00	-1	29,893	0.00%
2024/03/18	2	12.55	8.1	12.87	13.00	-6.1	30,791	-0.02%
2024/03/15	0	0.00	1	12.35	12.35	-1	30,495	0.00%
2024/03/14	4.1	12.37	0	0.00	12.40	4.1	30,438	0.01%
2024/03/13	12	12.45	0	0.00	12.45	12	30,265	0.04%
2024/03/12	0	0.00	1	12.75	12.65	-1	30,117	0.00%
2024/03/11	1	12.65	6	12.64	12.65	-5	30,251	-0.02%
2024/03/08	22	12.55	1	12.65	12.65	21	30,362	0.07%
2024/03/07	23	12.72	12	12.90	12.85	11	30,125	0.04%
2024/03/06	34	12.80	15	12.77	12.80	19	29,285	0.06%
2024/03/05	2	12.35	0	0.00	12.35	2	28,783	0.01%
2024/02/29	2	12.20	0	0.00	12.20	2	28,864	0.01%
2024/02/27	2	12.20	0	0.00	12.20	2	28,906	0.01%
2024/02/26	0.1	12.15	0	0.00	12.10	0.1	28,985	0.00%
2024/02/23	0.3	12.17	0	0.00	12.15	0.3	29,023	0.00%
2024/02/22	0.3	12.40	0	0.00	12.35	0.3	28,860	0.00%
2024/02/21	6.1	12.47	3	12.72	12.45	3.1	28,754	0.01%
2024/02/20	2	12.60	2	12.65	12.65	0	28,512	0.00%
2024/02/19	10.1	11.95	601.5	12.07	12.35	-591.4	28,234	-2.09%	大賣/鉅額交易
2024/02/16	0.4	12.65	200	12.60	12.65	-199.6	27,363	-0.73%	大賣/鉅額交易
2024/02/15	1	12.60	1	12.75	12.75	0	27,067	0.00%
2024/02/05	0.2	12.35	284	12.36	12.35	-283.8	26,921	-1.05%	大賣/鉅額交易
2024/02/02	0.2	12.32	16	12.40	12.40	-15.8	26,960	-0.06%
2024/02/01	0.2	12.38	25.8	12.37	12.35	-25.6	27,142	-0.09%
2024/01/31	0	0.00	392	12.30	12.30	-392	27,368	-1.43%	大賣/鉅額交易
2024/01/30	1.1	12.41	24	12.42	12.40	-22.9	28,043	-0.08%
2024/01/29	0.1	12.50	28	12.55	12.50	-27.9	28,175	-0.10%
2024/01/26	0	0.00	3	12.37	12.35	-3	28,186	-0.01%
2024/01/25	26.1	12.39	0	0.00	12.35	26.1	28,249	0.09%
2024/01/24	7.2	12.56	0	0.00	12.50	7.2	28,289	0.03%
2024/01/23	1	12.60	314	12.65	12.60	-313	28,540	-1.10%	大賣/鉅額交易
2024/01/22	78	12.50	351	12.51	12.55	-273	28,702	-0.95%	大賣/鉅額交易
2024/01/19	10	12.40	0	0.00	12.55	10	28,705	0.03%
2024/01/18	0	0.00	8	12.34	12.40	-8	28,909	-0.03%
2024/01/17	3.1	12.42	292	12.59	12.35	-288.9	29,536	-0.98%	大賣/鉅額交易
2024/01/16	6.2	12.51	318	12.55	12.55	-311.8	29,497	-1.06%	大賣/鉅額交易
2024/01/15	0	0.00	4	12.76	12.90	-4	29,638	-0.01%
2024/01/12	7	12.91	1	12.85	12.85	6	29,921	0.02%
2024/01/11	0.1	12.95	0	0.00	12.95	0.1	30,023	0.00%
2024/01/10	19.5	13.01	3	13.00	13.00	16.5	30,465	0.05%
2024/01/09	13	13.34	0	0.00	13.30	13	31,549	0.04%
2024/01/08	0	0.00	70	13.58	13.50	-70	33,909	-0.21%
2024/01/05	11	13.52	0	0.00	13.45	11	34,337	0.03%
2024/01/04	7.3	13.25	0	0.00	13.25	7.3	33,995	0.02%
2024/01/03	15.1	13.47	0	0.00	13.35	15.1	33,950	0.04%
2024/01/02	10	13.55	367	13.49	13.50	-357	33,608	-1.06%	大賣/鉅額交易
2023/12/29	5.3	13.33	1	13.30	13.30	4.3	33,103	0.01%
2023/12/28	1.3	13.41	337	13.35	13.30	-335.7	32,475	-1.03%	大賣/鉅額交易
2023/12/27	23.1	13.36	16	13.49	13.35	7.1	32,331	0.02%
2023/12/26	46.3	13.42	219	13.39	13.30	-172.7	31,976	-0.54%	大賣/鉅額交易
2023/12/25	41	13.58	28	13.78	13.50	13	31,396	0.04%
2023/12/22	551	13.71	31.6	13.93	13.65	519.4	30,835	1.68%	大買/鉅額交易
2023/12/21	911	14.27	44	14.00	14.25	867	29,300	2.96%	大買/鉅額交易
2023/12/20	1,232	13.19	14	12.89	13.40	1,218	26,328	4.63%	大買/鉅額交易
2023/12/19	5	12.34	23	12.26	12.50	-18	23,347	-0.08%
2023/12/18	6	12.23	5	12.10	12.00	1	21,634	0.00%
2023/12/15	12	12.37	17	12.25	12.20	-5	21,265	-0.02%
2023/12/14	24	12.05	7	12.14	11.90	17	20,182	0.08%
2023/12/13	39	11.90	60	11.91	11.90	-21	18,847	-0.11%
2023/12/12	5	11.25	4	11.15	11.20	1	17,084	0.01%
2023/12/11	6	11.20	7	11.18	11.20	-1	17,000	-0.01%
2023/12/08	2	11.10	1	11.10	11.05	1	16,888	0.01%
2023/12/06	16	11.33	9	11.37	11.30	7	16,755	0.04%
2023/12/05	8	10.99	100	10.95	11.05	-92	16,510	-0.56%
2023/12/04	1	11.15	0	0.00	11.15	1	16,371	0.01%
2023/12/01	3	11.25	0	0.00	11.20	3	16,264	0.02%
2023/11/29	0	0.00	12	11.20	11.15	-12	16,185	-0.07%
2023/11/28	2	11.25	0	0.00	11.25	2	16,196	0.01%
2023/11/27	100	11.15	0	0.00	11.15	100	16,083	0.62%
2023/11/24	8	11.38	2	11.35	11.25	6	15,994	0.04%
2023/11/22	4	11.54	1	11.50	11.40	3	15,609	0.02%
2023/11/21	1	11.35	0	0.00	11.35	1	15,480	0.01%
2023/11/20	0	0.00	22	11.35	11.25	-22	15,397	-0.14%
2023/11/17	0	0.00	1	11.25	11.25	-1	15,328	-0.01%
2023/11/16	0	0.00	50	11.45	11.40	-50	15,237	-0.33%
2023/11/15	2	11.25	447	11.34	11.30	-445	15,187	-2.93%	大賣/鉅額交易
2023/11/14	1	11.30	29	11.28	11.25	-28	15,093	-0.19%
2023/11/13	5	11.45	0	0.00	11.40	5	14,989	0.03%
2023/11/10	0	0.00	5	11.62	11.60	-5	14,931	-0.03%
2023/11/09	4	11.43	602	11.40	11.40	-598	14,957	-4.00%	大賣/鉅額交易
2023/11/08	6	11.72	5	11.90	11.60	1	14,866	0.01%
2023/11/07	300	12.25	203	11.90	11.85	97	14,658	0.66%	大買/大賣/
2023/11/06	7	11.79	10	11.75	11.80	-3	14,042	-0.02%
2023/11/03	0	0.00	1	11.80	11.80	-1	13,907	-0.01%
2023/11/01	5	11.65	0	0.00	11.65	5	13,752	0.04%
2023/10/31	15	11.65	5	11.95	11.70	10	13,695	0.07%
2023/10/30	1	11.65	2	11.80	11.75	-1	13,471	-0.01%
2023/10/27	2	11.80	2	11.75	11.70	0	13,285	0.00%
2023/10/26	3.5	11.70	2	11.70	11.70	1.5	13,200	0.01%
2023/10/25	610	11.92	15	11.91	11.95	595	12,951	4.59%	大買/鉅額交易
2023/10/24	1	11.50	6	11.64	11.65	-5	12,296	-0.04%
2023/10/23	31	11.75	35	11.52	11.60	-4	12,194	-0.03%
2023/10/20	2.5	11.25	4	11.25	11.35	-1.5	11,877	-0.01%
2023/10/19	1	11.55	3	11.53	11.60	-2	11,685	-0.02%
2023/10/18	206	11.43	29	11.56	11.65	177	11,544	1.53%	大買/鉅額交易
2023/10/17	1,222	11.64	41	11.69	11.85	1,181	11,463	10.30%	大買/鉅額交易
2023/10/16	67	11.68	68	11.73	11.50	-1	10,271	-0.01%
2023/10/13	0	0.00	15	11.15	11.15	-15	8,274	-0.18%
2023/10/12	10	10.15	0	0.00	10.15	10	7,947	0.13%
2023/10/06	1	10.40	0	0.00	10.35	1	7,902	0.01%
2023/10/04	30	10.50	0	0.00	10.40	30	8,263	0.36%
2023/10/03	0	0.00	33	10.70	10.65	-33	8,435	-0.39%
2023/09/28	0	0.00	2	10.80	10.85	-2	8,486	-0.02%
2023/09/27	20	10.85	16	10.77	10.70	4	8,568	0.05%
2023/09/26	6	10.65	15.1	10.68	10.65	-9.1	8,654	-0.11%
2023/09/25	1	10.35	4	10.50	10.55	-3	8,588	-0.03%
2023/09/08	3	10.15	0	0.00	10.15	3	9,926	0.03%
2023/09/06	1	10.25	0	0.00	10.20	1	10,911	0.01%
2023/09/05	0	0.00	1	10.40	10.30	-1	11,595	-0.01%
2023/09/01	0	0.00	1.5	10.17	10.25	-1.5	12,849	-0.01%
2023/08/30	1	10.00	0	0.00	10.00	1	14,946	0.01%
2023/08/24	10	9.96	0	0.00	9.94	10	19,610	0.05%
2023/08/23	0	0.00	3	10.00	10.00	-3	19,664	-0.02%
2023/08/22	0.3	9.91	0	0.00	9.86	0.3	19,766	0.00%
2023/08/15	0	0.00	10	9.92	10.05	-10	20,136	-0.05%
2023/08/14	10.1	9.78	20	9.76	9.73	-9.9	20,272	-0.05%
2023/08/10	2	10.00	0	0.00	9.98	2	20,361	0.01%
2023/08/09	1	10.10	0	0.00	10.10	1	20,352	0.00%
2023/08/07	10	10.20	10	10.20	10.25	0	20,632	0.00%
2023/08/04	20	10.20	0	0.00	10.25	20	20,669	0.10%
2023/08/02	1	10.10	20	10.15	10.10	-19	20,711	-0.09%
2023/07/31	20	10.05	5	10.05	10.05	15	20,887	0.07%
2023/07/28	9	10.00	1	10.05	10.00	8	20,896	0.04%
2023/07/27	10	9.88	11	10.05	10.05	-1	20,931	0.00%
2023/07/26	1	9.90	0	0.00	9.85	1	20,931	0.00%
2023/07/25	8	9.92	1	9.85	9.90	7	21,056	0.03%
2023/07/24	1	9.90	10	9.82	9.92	-9	21,084	-0.04%
2023/07/21	0	0.00	2	10.10	10.10	-2	21,144	-0.01%
2023/07/20	0	0.00	1	10.50	10.40	-1	21,338	0.00%
2023/07/19	33	11.14	4	11.11	11.10	29	21,033	0.14%
2023/07/18	34	11.10	2	11.10	11.05	32	21,439	0.15%
2023/07/17	2	11.45	3	11.33	11.40	-1	21,357	0.00%
2023/07/13	0	0.00	9.2	11.30	11.20	-9.2	22,637	-0.04%
2023/07/12	0	0.00	2	11.30	11.25	-2	23,698	-0.01%
2023/07/11	0	0.00	2.1	11.30	11.40	-2.1	25,030	-0.01%
2023/07/07	1	11.15	0	0.00	11.15	1	28,977	0.00%
2023/07/06	1	11.25	10	11.30	11.30	-9	29,222	-0.03%
2023/07/05	0	0.00	23	11.33	11.30	-23	29,110	-0.08%
2023/07/03	0	0.00	1	11.20	11.20	-1	28,571	0.00%
2023/06/29	0	0.00	2	11.05	11.10	-2	28,513	-0.01%
2023/06/28	1	11.00	0	0.00	10.95	1	28,445	0.00%
2023/06/27	10	11.00	10	11.00	10.95	0	28,408	0.00%
2023/06/26	0	0.00	5	11.20	11.20	-5	28,144	-0.02%
2023/06/21	5	11.25	0	0.00	11.25	5	28,099	0.02%
2023/06/20	0	0.00	13	11.15	11.15	-13	27,961	-0.05%
2023/06/16	28	11.26	27	11.30	11.25	1	27,719	0.00%
2023/06/15	13	11.19	1	11.15	11.20	12	27,555	0.04%
2023/06/14	7	11.33	2	11.25	11.20	5	27,349	0.02%
2023/06/13	26	11.20	0	0.00	11.40	26	27,144	0.10%
2023/06/12	11	11.65	15	11.56	11.55	-4	26,812	-0.01%
2023/06/09	0	0.00	1	11.55	11.50	-1	26,535	0.00%
2023/06/08	11	11.27	0	0.00	11.25	11	25,848	0.04%
2023/06/07	7	11.41	4	11.44	11.35	3	25,447	0.01%
2023/06/06	23	11.68	49	11.56	11.60	-26	24,502	-0.11%
2023/06/05	8	11.33	27	11.48	11.50	-19	23,277	-0.08%
2023/06/02	16	11.35	5	11.50	11.20	11	22,239	0.05%
2023/06/01	12	11.38	13	11.38	11.30	-1	21,415	0.00%
2023/05/31	9	11.28	44	11.34	11.45	-35	19,741	-0.18%
2023/05/30	1	10.45	0	0.00	10.45	1	17,801	0.01%
2023/05/29	0.4	10.25	0	0.00	10.25	0.4	17,529	0.00%
2023/05/26	0.3	10.25	0	0.00	10.20	0.3	17,501	0.00%
2023/05/25	2.1	10.30	2	10.35	10.35	0.1	17,385	0.00%
2023/05/23	5.1	10.45	0	0.00	10.45	5.1	17,232	0.03%
2023/05/22	0	0.00	3	10.60	10.60	-3	17,093	-0.02%
2023/05/18	0	0.00	13	10.47	10.40	-13	16,782	-0.08%
2023/05/17	2.1	10.25	0	0.00	10.30	2.1	16,517	0.01%
2023/05/15	0.3	10.08	0	0.00	10.15	0.3	16,191	0.00%
2023/05/11	0.4	10.20	1	10.15	10.10	-0.6	16,037	0.00%
2023/05/10	0	0.00	1	10.50	10.45	-1	15,793	-0.01%
2023/05/09	1.4	10.30	0	0.00	10.30	1.4	15,701	0.01%
2023/05/08	0	10.40	0	0.00	10.40	0	15,613	0.00%
2023/05/05	3	10.55	0	0.00	10.50	3	15,587	0.02%
2023/05/03	0.1	10.35	3	10.35	10.35	-2.9	15,248	-0.02%
2023/05/02	0	0.00	20	10.35	10.35	-20	15,154	-0.13%
2023/04/27	0	0.00	7	10.27	10.25	-7	14,811	-0.05%
2023/04/26	5.5	10.22	8	10.11	10.30	-2.5	14,661	-0.02%
2023/04/25	17	10.04	1	10.00	10.05	16	14,337	0.11%
2023/04/24	8	10.40	4	10.36	10.35	4	13,900	0.03%
2023/04/21	6	10.27	13	10.41	10.15	-7	13,650	-0.05%
2023/04/20	6	10.58	5	10.45	10.40	1	12,939	0.01%
2023/04/19	30	10.80	2	10.55	10.55	28	12,420	0.23%
2023/04/18	30	10.92	10	10.80	10.85	20	11,589	0.17%
2023/04/17	57	11.09	28	11.18	11.30	29	10,708	0.27%
2023/04/14	61	10.83	49	10.82	10.80	12	9,511	0.13%
2023/04/13	333	11.51	382.5	11.13	11.15	-49.5	8,058	-0.61%	大買/大賣/
2023/04/12	46	10.42	86	10.35	10.60	-40	4,749	-0.84%
2023/04/11	0	0.00	5	9.55	9.65	-5	3,528	-0.14%
2023/04/07	0	0.00	1	9.27	9.26	-1	3,142	-0.03%
2023/03/30	1	9.17	0	0.00	9.22	1	2,984	0.03%
2023/03/28	0.2	9.10	0	0.00	9.10	0.2	2,902	0.01%
2023/03/27	0.2	9.12	0	0.00	9.13	0.2	2,873	0.01%
2023/03/23	0.2	9.21	0	0.00	9.20	0.2	2,819	0.01%
2023/03/22	1	9.22	0	0.00	9.24	1	2,791	0.04%
2023/03/21	15	9.20	3	9.21	9.19	12	2,745	0.44%
2023/03/20	0	0.00	4	9.17	9.18	-4	2,736	-0.15%
2023/03/15	0	9.05	1	9.16	9.07	-1	2,623	-0.04%
2023/03/14	25	9.00	23	9.16	8.94	2.1	2,458	0.08%
2023/03/13	0	0.00	1	8.70	8.69	-1	2,228	-0.04%
2023/03/07	0	0.00	5	8.86	8.84	-5	2,306	-0.22%
2023/03/06	0	0.00	4	8.84	8.84	-4	2,309	-0.17%
2023/03/03	0	0.00	0.5	8.76	8.79	-0.5	2,306	-0.02%
2023/03/02	0.3	8.71	4.2	8.72	8.74	-3.9	2,314	-0.17%
2023/03/01	0.2	8.75	0	0.00	8.69	0.2	2,317	0.01%
2023/02/24	0.2	8.73	0	0.00	8.81	0.2	2,289	0.01%
2023/02/23	0	0.00	0.3	8.79	8.79	-0.3	2,235	-0.01%
2023/02/15	0.3	8.55	0	0.00	8.51	0.3	2,261	0.01%
2023/02/09	0	0.00	60	8.69	8.65	-60	2,237	-2.68%
2023/02/07	0	0.00	5	8.64	8.65	-5	2,200	-0.23%
2023/02/06	0.2	8.61	0	0.00	8.61	0.2	2,204	0.01%
2023/02/03	0	0.00	82	8.52	8.60	-82	2,185	-3.75%
2023/02/02	0	0.00	10	8.48	8.51	-10	2,120	-0.47%
2023/02/01	1	8.46	0	0.00	8.48	1	2,125	0.05%
2023/01/31	0	0.00	2	8.37	8.38	-2	2,102	-0.10%
2023/01/13	0	0.00	0.5	8.30	8.27	-0.5	2,169	-0.02%
2023/01/10	0	0.00	2	8.29	8.22	-2	2,398	-0.08%
2022/12/29	2	8.15	0	0.00	8.12	2	2,774	0.07%
2022/12/08	0	0.00	2	8.34	8.37	-2	3,511	-0.06%
2022/11/23	0	0.00	1	8.11	8.16	-1	3,473	-0.03%
2022/11/21	2	8.06	0	0.00	8.06	2	3,549	0.06%
2022/11/18	0	0.00	3	8.09	8.09	-3	3,588	-0.08%
2022/11/16	0	0.00	2	8.18	8.05	-2	3,709	-0.05%
2022/11/04	0.4	8.09	0	0.00	8.13	0.4	3,859	0.01%
2022/10/31	0	0.00	2	7.99	7.99	-2	3,834	-0.05%
2022/10/18	0	0.00	1	7.78	7.85	-1	3,666	-0.03%
2022/10/13	3.2	7.82	0	0.00	7.55	3.2	3,534	0.09%
2022/09/30	2	7.97	0	0.00	8.14	2	3,347	0.06%
2022/09/29	2	7.95	0	0.00	8.05	2	3,316	0.06%
2022/09/26	11	8.15	0	0.00	8.05	11	3,206	0.34%
2022/09/22	3.2	8.47	0	0.00	8.48	3.2	3,142	0.10%
2022/09/20	7	9.08	0	0.00	9.07	7	2,906	0.24%
2022/09/15	2	9.09	0	0.00	9.09	2	2,859	0.07%
2022/08/26	0	0.00	1	9.45	9.45	-1	2,975	-0.03%
2022/08/18	3	9.23	49	9.27	9.29	-46	2,923	-1.57%
2022/08/16	0	0.00	10	9.15	9.13	-10	2,865	-0.35%
2022/08/11	0	0.00	0.1	9.01	9.03	-0.1	2,815	0.00%
2022/08/01	0	0.00	92	8.95	9.03	-92	3,122	-2.95%
2022/07/21	0	0.00	0	8.65	8.73	0	3,375	0.00%
2022/07/14	0	0.00	1	8.66	8.67	-1	3,710	-0.03%
2022/07/13	2	8.61	0	0.00	8.58	2	3,803	0.05%
2022/07/06	10	8.53	0	0.00	8.48	10	4,649	0.22%
2022/07/05	2	8.50	0.9	8.61	8.61	1.1	4,827	0.02%
2022/07/01	0	0.00	19	8.46	8.46	-19	5,674	-0.33%
2022/06/28	0	0.00	9	8.82	8.81	-9	6,577	-0.14%
2022/06/23	3	8.61	0	0.00	8.59	3	7,309	0.04%
2022/06/17	2	8.83	0	0.00	8.83	2	8,829	0.02%
2022/06/16	0.6	8.96	0	0.00	8.89	0.6	9,012	0.01%
2022/06/15	0.5	8.98	0	0.00	8.96	0.5	9,296	0.01%
2022/06/14	0.3	8.90	0	0.00	8.97	0.3	9,507	0.00%
2022/06/13	8.2	8.99	0	0.00	8.95	8.2	9,884	0.08%
2022/06/10	1	9.11	0	0.00	9.11	1	9,826	0.01%
2022/06/09	1.1	9.23	0	0.00	9.22	1.1	9,892	0.01%
2022/06/02	7	9.26	0	0.00	9.24	7	9,972	0.07%
2022/06/01	20	9.26	0	0.00	9.25	20	10,022	0.20%
2022/05/31	0	0.00	6	9.25	9.24	-6	9,973	-0.06%
2022/05/24	3.2	9.06	0	0.00	9.05	3.2	9,992	0.03%
2022/05/19	4	9.04	0	0.00	9.08	4	10,052	0.04%
2022/05/17	1	9.06	0	0.00	9.06	1	10,030	0.01%
2022/05/16	10	9.02	0	0.00	9.04	10	10,037	0.10%
2022/05/12	1.2	8.92	0	0.00	8.91	1.2	10,052	0.01%
2022/05/11	0.5	9.10	0	0.00	9.06	0.5	9,985	0.00%
2022/05/06	5	9.32	2	9.41	9.46	3	9,944	0.03%
2022/04/29	0	0.00	4	9.53	9.55	-4	10,041	-0.04%
2022/04/27	0.3	9.30	0	0.00	9.35	0.3	10,096	0.00%
2022/04/26	0	0.00	2	9.57	9.49	-2	10,025	-0.02%
2022/04/25	210	9.63	0	0.00	9.60	210	10,074	2.08%	大買/鉅額交易
2022/04/20	40	9.66	0	0.00	9.62	40	10,489	0.38%
2022/04/19	0	0.00	1	9.72	9.73	-1	10,533	-0.01%
2022/04/18	0.6	9.68	9	9.65	9.59	-8.4	10,461	-0.08%
2022/04/15	8.6	9.94	2	10.00	9.94	6.6	10,222	0.06%
2022/04/14	9	10.16	2	10.00	10.05	7	10,123	0.07%
2022/04/12	1.3	9.98	130	10.07	10.05	-128.7	9,793	-1.31%	大賣/鉅額交易
2022/04/11	0	0.00	8	10.10	10.10	-8	9,679	-0.08%
2022/04/08	0	0.00	2	10.10	10.35	-2	9,514	-0.02%
2022/04/07	5.3	10.09	2	10.25	9.96	3.3	9,246	0.04%
2022/04/06	61	10.49	1	10.45	10.50	60	8,898	0.67%
2022/04/01	5	10.43	26	10.29	10.35	-21	8,592	-0.24%
2022/03/31	0	0.00	28	10.10	10.05	-28	8,145	-0.34%
2022/03/30	3	10.02	0	0.00	10.00	3	7,978	0.04%
2022/03/29	66.5	10.02	2	9.95	9.92	64.5	7,810	0.83%
2022/03/25	4	10.00	5	9.99	9.95	-1	7,206	-0.01%
2022/03/23	1.1	9.90	2	10.00	9.84	-0.9	6,748	-0.01%
2022/03/22	83.1	9.85	5	9.86	9.93	78.1	6,242	1.25%
2022/03/18	0	0.00	20	9.30	9.43	-20	5,365	-0.37%
2022/03/17	1	9.21	7	9.22	9.21	-6	5,096	-0.12%
2022/03/16	0	0.00	25	9.20	9.16	-25	4,895	-0.51%
2022/03/15	0	0.00	1	9.06	8.98	-1	4,458	-0.02%
2022/03/14	0	0.00	14	9.00	9.04	-14	4,482	-0.31%
2022/03/04	0	0.00	5	8.92	8.92	-5	4,324	-0.12%
2022/03/01	0	0.00	1	8.95	8.95	-1	4,520	-0.02%
2022/02/25	11	8.80	15	8.79	8.82	-4	4,520	-0.09%
2022/02/21	10	9.10	0	0.00	9.06	10	4,643	0.22%
2022/02/09	0	0.00	10	9.14	9.14	-10	5,533	-0.18%
2022/02/08	0	0.00	10	9.09	9.09	-10	6,118	-0.16%
2022/01/25	10	8.72	0	0.00	8.80	10	6,280	0.16%
2022/01/21	10	9.00	0	0.00	8.96	10	6,188	0.16%
2022/01/17	0	0.00	1	9.35	9.14	-1	5,960	-0.02%
2022/01/13	0	0.00	24	9.16	9.18	-24	5,749	-0.42%
2022/01/12	0	0.00	10	8.96	9.05	-10	5,542	-0.18%
2022/01/11	0	0.00	3	8.92	8.92	-3	5,476	-0.05%
2022/01/04	0	0.00	1	8.94	8.95	-1	5,528	-0.02%
2021/12/30	0	0.00	1	9.13	9.06	-1	5,507	-0.02%
2021/12/29	13	9.03	7	9.06	9.07	6	5,467	0.11%
2021/12/28	0	0.00	6	8.94	8.93	-6	5,328	-0.11%
2021/12/27	0	8.93	7	8.94	8.92	-7	5,360	-0.13%
2021/12/23	0	0.00	5	8.83	8.85	-5	5,377	-0.09%
2021/12/21	0	0.00	20	8.84	8.85	-20	5,379	-0.37%
2021/12/20	0	0.00	1	8.84	8.82	-1	5,426	-0.02%
2021/12/17	0	0.00	2	8.89	8.87	-2	5,455	-0.04%
2021/12/16	20	8.85	0	0.00	8.81	20	5,501	0.36%
2021/12/13	3	8.88	6	8.84	8.89	-3	5,754	-0.05%
2021/12/09	0	0.00	5	8.88	8.86	-5	5,909	-0.08%
2021/12/08	1	8.86	0	0.00	8.85	1	6,237	0.02%
2021/12/06	1	8.74	0	0.00	8.79	1	6,230	0.02%
2021/11/30	2	8.80	10	8.82	8.77	-8	6,364	-0.13%
2021/11/29	1	8.68	11	8.69	8.77	-10	6,390	-0.16%
2021/11/26	7	8.92	0	0.00	8.88	7	6,453	0.11%
2021/11/25	0	0.00	3	9.03	9.07	-3	6,471	-0.05%
2021/11/23	0	0.00	15	9.01	8.98	-15	6,646	-0.23%
2021/11/22	14	9.09	0	0.00	9.08	14	6,615	0.21%
2021/11/19	0	0.00	3	9.15	9.12	-3	6,676	-0.04%
2021/11/18	11	9.18	0	0.00	9.12	11	6,635	0.17%
2021/11/17	2	8.97	0	0.00	9.00	2	6,526	0.03%
2021/11/16	6	8.98	2	8.95	8.95	4	6,510	0.06%
2021/11/15	23	8.98	0	0.00	8.94	23	6,501	0.35%
2021/11/10	0	0.00	4	9.16	9.13	-4	6,443	-0.06%
2021/11/09	8	9.07	3	9.06	9.07	5	6,288	0.08%
2021/11/08	9	9.20	0	0.00	9.15	9	6,103	0.15%
2021/11/05	25	9.31	17	9.34	9.39	8	5,776	0.14%
2021/11/04	0	0.00	7	9.04	9.01	-7	5,229	-0.13%
2021/11/03	2	8.82	0	0.00	8.91	2	5,085	0.04%
2021/10/28	0	0.00	3	8.80	8.83	-3	5,142	-0.06%
2021/10/26	0	0.00	2	8.76	8.76	-2	5,186	-0.04%
2021/10/22	2	8.86	0	0.00	8.83	2	5,213	0.04%
2021/10/21	0	0.00	12	8.83	9.04	-12	5,193	-0.23%
2021/10/20	0	0.00	10	8.74	8.69	-10	5,137	-0.19%
2021/10/19	2	8.69	9	8.72	8.71	-7	5,285	-0.13%
2021/10/15	11	8.60	0	0.00	8.58	11	5,459	0.20%
2021/10/08	1	8.50	0	0.00	8.48	1	5,674	0.02%
2021/10/01	2	8.58	10	8.62	8.53	-8	6,069	-0.13%
2021/09/24	11	8.58	0	0.00	8.59	11	6,635	0.17%
2021/09/23	0	0.00	5	8.60	8.58	-5	6,714	-0.07%
2021/09/16	0	0.00	14	9.11	9.03	-14	6,737	-0.21%
2021/09/14	1	9.08	15	9.10	9.08	-14	6,816	-0.21%
2021/09/13	15	9.11	7	9.05	9.11	8	6,740	0.12%
2021/09/08	0	0.00	1	8.85	8.83	-1	6,607	-0.02%
2021/09/06	0	0.00	1	8.82	8.83	-1	6,657	-0.02%
2021/09/03	0	0.00	1	8.92	8.91	-1	6,667	-0.01%
2021/09/01	1	8.98	0	0.00	8.95	1	6,683	0.01%
2021/08/31	0	0.00	16	8.97	8.98	-16	6,581	-0.24%
2021/08/27	0	0.00	0.1	8.72	8.74	-0.1	6,514	0.00%
2021/08/25	0.1	8.62	10	8.59	8.66	-9.9	6,919	-0.14%
2021/08/17	2	8.54	0	0.00	8.46	2	7,572	0.03%
2021/08/16	1	8.66	0	0.00	8.63	1	7,608	0.01%
2021/08/10	5	8.90	0	0.00	8.90	5	8,251	0.06%
2021/08/09	0	0.00	1	8.93	8.91	-1	8,716	-0.01%
2021/08/06	0	0.00	30	8.95	8.88	-30	8,959	-0.33%
2021/08/05	25	8.90	0	0.00	8.89	25	9,344	0.27%
2021/08/04	0	0.00	4	8.89	8.88	-4	10,142	-0.04%
2021/08/03	10	8.87	0	0.00	8.88	10	10,686	0.09%
2021/08/02	0	0.00	2	8.71	8.78	-2	10,861	-0.02%
2021/07/29	1	8.75	0	0.00	8.78	1	11,475	0.01%
2021/07/28	1	8.80	38	8.72	8.74	-37	11,760	-0.31%
2021/07/23	0	0.00	2	8.88	8.90	-2	14,266	-0.01%
2021/07/22	0	0.00	5	8.63	8.63	-5	14,785	-0.03%
2021/07/21	8	8.69	10	8.77	8.65	-2	15,431	-0.01%
2021/07/20	5	8.82	10	8.83	8.80	-5	16,210	-0.03%
2021/07/16	7	8.92	2	8.99	8.90	5	21,815	0.02%
2021/07/14	4	8.75	0	0.00	8.75	4	23,180	0.02%
2021/07/13	10	8.89	0	0.00	8.85	10	23,790	0.04%
2021/07/09	20	8.99	0	0.00	8.97	20	24,263	0.08%
2021/07/08	5	9.04	2	9.06	9.05	3	24,433	0.01%
2021/07/06	2	9.07	0	0.00	9.06	2	25,186	0.01%
2021/07/02	5	9.00	0	0.00	9.01	5	25,414	0.02%
2021/07/01	0	0.00	5	9.05	9.00	-5	25,368	-0.02%
2021/06/30	6	8.99	0	0.00	8.94	6	25,199	0.02%
2021/06/29	5	8.94	3	8.92	8.90	2	25,170	0.01%
2021/06/28	5	9.00	15	9.02	8.99	-10	25,123	-0.04%
2021/06/24	10	9.21	0	0.00	9.14	10	25,110	0.04%
2021/06/21	5	8.89	2	8.93	8.89	3	25,125	0.01%
2021/06/18	1	9.05	0	0.00	9.02	1	25,169	0.00%
2021/06/17	0	0.00	12	9.13	9.09	-12	25,285	-0.05%
2021/06/16	1	9.12	0	0.00	9.06	1	25,458	0.00%
2021/06/15	10	9.05	0	0.00	9.07	10	25,985	0.04%
2021/06/11	1	9.00	0	0.00	9.00	1	25,989	0.00%
2021/06/10	10	8.97	0	0.00	8.98	10	26,001	0.04%
2021/06/04	2	9.39	0	0.00	9.20	2	25,989	0.01%
2021/06/03	12	9.34	1	9.40	9.36	11	25,963	0.04%
2021/06/01	0	0.00	3	9.02	9.04	-3	25,615	-0.01%
2021/05/31	0	0.00	6	9.01	9.00	-6	25,654	-0.02%
2021/05/28	10	8.97	0	0.00	9.01	10	25,598	0.04%
2021/05/27	11	8.92	0	0.00	8.91	11	25,503	0.04%
2021/05/26	5	8.90	0	0.00	8.93	5	25,520	0.02%
2021/05/25	2	9.00	7.1	9.06	8.93	-5.1	25,292	-0.02%
2021/05/24	0	0.00	3	9.01	8.96	-3	25,310	-0.01%
2021/05/19	2	8.75	15	8.85	8.88	-13	25,292	-0.05%
2021/05/18	26	8.65	10	8.66	8.77	16	25,200	0.06%
2021/05/17	2	8.15	21.2	8.13	8.04	-19.2	25,059	-0.08%
2021/05/14	10	9.15	0	0.00	8.92	10	24,531	0.04%
2021/05/13	2	8.75	11	9.03	8.95	-9	24,282	-0.04%
2021/05/12	23	9.24	23	9.26	9.15	0	23,904	0.00%
2021/05/11	19	9.92	55	9.99	10.05	-36	23,032	-0.16%
2021/05/10	0	0.00	5	10.36	10.45	-5	22,545	-0.02%
2021/05/07	10	10.40	0	0.00	10.25	10	22,474	0.04%
2021/05/06	0	0.00	20	10.20	10.20	-20	22,267	-0.09%
2021/05/05	16	10.18	23	10.28	10.15	-7	21,959	-0.03%
2021/05/04	15	10.02	102	10.13	9.98	-87	21,897	-0.40%	大賣/
2021/05/03	17	10.49	70	10.46	10.40	-53	21,130	-0.25%
2021/04/29	58	10.79	52	10.90	10.80	6	20,756	0.03%
2021/04/28	13	10.44	31	10.56	10.55	-18	19,900	-0.09%
2021/04/27	78	10.52	7	10.51	10.45	71	19,460	0.36%
2021/04/26	33	10.65	64	10.75	10.65	-31	19,166	-0.16%
2021/04/23	202	11.28	47	11.30	11.05	155	18,381	0.84%	大買/鉅額交易
2021/04/22	475	11.04	652	10.79	11.10	-177	16,093	-1.10%	大買/大賣/鉅額交易
2021/04/21	30	10.09	12.6	10.09	10.10	17.4	13,194	0.13%
2021/04/20	116.6	10.02	31	10.06	10.10	85.6	12,851	0.67%	大買/
2021/04/19	12	9.89	34	9.76	9.90	-22	12,155	-0.18%
2021/04/16	0	0.00	14	9.54	9.51	-14	11,828	-0.12%
2021/04/15	3	9.49	7	9.52	9.51	-4	11,929	-0.03%
2021/04/14	10	9.10	2	9.24	9.28	8	11,754	0.07%
2021/04/13	43	9.36	7	9.48	9.18	36	12,099	0.30%
2021/04/12	19	9.32	40	9.23	9.32	-21	11,918	-0.18%
2021/04/09	12	9.12	0	0.00	9.10	12	12,116	0.10%
2021/04/08	0	0.00	3	9.05	9.05	-3	12,404	-0.02%
2021/04/07	3	9.03	0	0.00	9.00	3	13,048	0.02%
2021/03/31	0	8.91	0	0.00	8.94	0	15,087	0.00%
2021/03/30	2	8.97	11	8.96	8.96	-9	15,499	-0.06%
2021/03/29	5	8.90	0	0.00	8.93	5	15,755	0.03%
2021/03/26	0	0.00	1	8.80	8.83	-1	16,693	-0.01%
2021/03/25	10	8.74	0	0.00	8.70	10	16,838	0.06%
2021/03/24	6	8.69	0	0.00	8.71	6	16,979	0.04%
2021/03/23	5	8.83	0	0.00	8.82	5	16,972	0.03%
2021/03/22	10	8.85	0.1	8.91	8.91	9.9	17,138	0.06%
2021/03/19	31	9.03	0	0.00	9.01	31	17,440	0.18%
2021/03/18	28	9.08	22	9.14	9.16	6	18,251	0.03%
2021/03/17	5	8.96	10	9.00	8.96	-5	17,861	-0.03%
2021/03/16	0	0.00	21	8.98	9.00	-21	18,116	-0.12%
2021/03/15	11	8.97	10	8.96	8.96	1	18,643	0.01%
2021/03/12	5	9.00	0	0.00	9.00	5	19,372	0.03%
2021/03/08	0	0.00	50	8.93	8.92	-50	23,443	-0.21%
2021/03/05	2	8.97	0	0.00	8.95	2	26,014	0.01%
2021/03/04	50	9.10	4	9.05	9.01	46	27,208	0.17%
2021/03/02	10	9.00	3	9.02	8.96	7	27,600	0.03%
2021/02/25	5	8.99	0	0.00	9.03	5	27,640	0.02%
2021/02/18	0	0.00	3	9.01	9.01	-3	27,282	-0.01%
2021/02/17	0	0.00	30	8.98	8.91	-30	27,204	-0.11%
2021/02/05	0	0.00	20	8.65	8.57	-20	27,010	-0.07%
2021/02/03	0	0.00	2	8.57	8.59	-2	27,159	-0.01%
2021/02/02	18	8.53	0	0.00	8.57	18	27,246	0.07%
2021/02/01	3	8.38	1	8.41	8.47	2	27,357	0.01%
2021/01/29	26	8.48	0	0.00	8.34	26	27,278	0.10%
2021/01/28	13	8.65	2	8.67	8.64	11	27,095	0.04%
2021/01/27	2	8.78	1	8.87	8.80	1	27,005	0.00%
2021/01/26	65	8.84	30	8.80	8.80	35	26,952	0.13%
2021/01/25	3	8.99	0	0.00	8.99	3	26,723	0.01%
2021/01/22	25	8.96	3	8.88	8.94	22	26,656	0.08%
2021/01/21	41	9.08	9	9.32	9.04	32	26,503	0.12%
2021/01/20	9	8.94	0	0.00	8.97	9	26,179	0.03%
2021/01/19	6	9.36	0	0.00	9.20	6	25,958	0.02%
2021/01/18	24	9.01	1	8.99	8.98	23	25,545	0.09%
2021/01/15	4	9.04	0	0.00	9.08	4	25,420	0.02%
2021/01/14	9	9.14	0	0.00	9.14	9	25,126	0.04%
2021/01/12	39	9.23	0	0.00	9.25	39	24,771	0.16%
2021/01/11	63	9.58	9	9.59	9.51	54	24,398	0.22%
2021/01/08	9	9.78	14	9.88	9.78	-5	24,098	-0.02%
2021/01/07	23	9.95	4	9.93	9.94	19	23,797	0.08%
2021/01/06	32	9.87	7.1	9.82	9.79	25	23,490	0.11%
2021/01/05	16	10.09	30.6	10.05	10.05	-14.6	22,877	-0.06%
2021/01/04	3	10.17	0	0.00	10.25	3	22,612	0.01%
2020/12/31	11	9.95	11	9.99	10.00	0	22,054	0.00%
2020/12/30	17	9.99	19	10.08	10.00	-2	21,622	-0.01%
2020/12/29	29	10.28	15	10.31	10.35	14	20,837	0.07%
2020/12/28	34	10.00	38.3	9.98	10.10	-4.3	19,890	-0.02%
2020/12/25	11	9.70	2	9.80	9.70	9	18,950	0.05%
2020/12/24	6	9.61	8	9.70	9.60	-2	18,625	-0.01%
2020/12/23	1	9.51	0	0.00	9.48	1	18,262	0.01%
2020/12/22	28	9.72	30	9.77	9.39	-2	18,028	-0.01%
2020/12/21	3	9.32	22	9.31	9.31	-19	17,152	-0.11%
2020/12/18	3	9.28	2.5	9.30	9.29	0.5	17,057	0.00%
2020/12/17	0	0.00	10	9.23	9.23	-10	17,001	-0.06%
2020/12/16	11	9.38	2.1	9.33	9.27	8.9	16,876	0.05%
2020/12/15	24	9.31	12	9.33	9.21	12	16,610	0.07%
2020/12/14	25	9.28	79	9.42	9.46	-54	16,176	-0.33%
2020/12/11	6	8.86	0	0.00	8.81	6	15,284	0.04%
2020/12/10	10	9.02	11	9.00	8.90	-1	15,159	-0.01%
2020/12/09	35	8.92	37	8.95	8.92	-2	14,908	-0.01%
2020/12/08	47	8.74	6	8.88	8.70	41	14,513	0.28%
2020/12/07	6	9.15	0	0.00	9.12	6	13,856	0.04%
2020/12/04	30	9.19	19.3	9.19	9.28	10.7	13,621	0.08%
2020/12/03	45	9.75	23	9.49	9.28	22	13,063	0.17%
2020/12/02	30	9.55	60	9.54	9.65	-30	11,706	-0.26%
2020/12/01	35	9.15	9	9.17	9.10	26	10,290	0.25%
2020/11/30	21	8.82	12	8.97	8.99	9	7,751	0.12%
2020/11/27	4	8.14	0	0.00	8.18	4	6,575	0.06%
2020/11/26	9	7.96	4	8.01	8.04	5	6,331	0.08%
2020/11/24	4	7.78	0	0.00	7.76	4	6,251	0.06%
2020/11/23	2	7.69	0	0.00	7.71	2	6,323	0.03%
2020/11/12	5	7.60	0	0.00	7.61	5	7,017	0.07%
2020/11/11	0	0.00	11	7.74	7.74	-11	7,425	-0.15%
2020/11/10	1	7.63	0	0.00	7.63	1	7,482	0.01%
2020/11/09	0	0.00	6	7.56	7.64	-6	7,573	-0.08%
2020/11/05	2	7.41	1	7.47	7.44	1	7,813	0.01%
2020/11/02	1	7.34	0	0.00	7.34	1	8,148	0.01%
2020/10/29	3	7.37	0	0.00	7.40	3	8,239	0.04%
2020/10/26	0	0.00	11	7.55	7.56	-11	8,174	-0.13%
2020/10/23	2	7.52	0	0.00	7.51	2	8,196	0.02%
2020/10/21	0	0.00	0	7.49	7.50	0	8,350	0.00%
2020/10/16	16	7.51	0	0.00	7.44	16	8,838	0.18%
2020/10/15	0	0.00	10	7.56	7.55	-10	8,802	-0.11%
2020/10/05	0	0.00	9	7.55	7.52	-9	9,497	-0.09%
2020/09/30	11	7.56	0	0.00	7.54	11	9,557	0.12%
2020/09/28	0	0.00	2	7.59	7.73	-2	9,611	-0.02%
2020/09/25	5	7.53	0	0.00	7.46	5	9,578	0.05%
2020/09/24	1	7.65	1	7.52	7.51	0	9,479	0.00%
2020/09/22	1	8.13	11	8.09	8.09	-10	9,202	-0.11%
2020/09/21	0	0.00	0.2	8.25	8.25	-0.2	9,054	0.00%
2020/09/14	5	8.31	2	8.35	8.34	3	8,859	0.03%
2020/09/11	11	8.41	1	8.47	8.34	10	8,839	0.11%
2020/09/10	2	8.42	5	8.40	8.39	-3	8,717	-0.03%
2020/09/09	4	8.27	0	0.00	8.32	4	8,627	0.05%
2020/09/08	7	8.30	0	0.00	8.29	7	8,513	0.08%
2020/09/07	23	8.29	15	8.37	8.30	8	8,457	0.09%
2020/09/04	9	8.20	11	8.19	8.16	-2	8,184	-0.02%
2020/09/03	6	8.09	0	0.00	8.12	6	8,110	0.07%
2020/09/02	2	8.09	0	0.00	8.08	2	8,035	0.02%
2020/09/01	3	8.17	2	8.15	8.16	1	8,047	0.01%
2020/08/31	2	8.20	1	8.30	8.17	1	8,022	0.01%
2020/08/28	0	0.00	1	8.07	8.12	-1	7,868	-0.01%
2020/08/27	0	0.00	2.3	8.09	8.10	-2.3	7,843	-0.03%
2020/08/24	1	7.95	0	0.00	7.97	1	7,889	0.01%
2020/08/20	4	7.89	0	0.00	7.77	4	7,681	0.05%
2020/08/19	11	8.10	5	8.12	8.10	6	7,487	0.08%
2020/08/18	0	0.00	5	8.13	8.11	-5	7,395	-0.07%
2020/08/17	10	8.17	43.3	8.17	8.15	-33.3	7,234	-0.46%
2020/08/13	1	7.80	0	0.00	7.77	1	6,556	0.02%
2020/08/12	6	8.10	2	8.14	8.01	4	6,386	0.06%
2020/08/10	2	7.97	5	7.90	7.99	-3	6,005	-0.05%
2020/08/06	0	0.00	1	7.74	7.71	-1	5,736	-0.02%
2020/08/04	0	0.00	46.1	7.66	7.69	-46.1	5,730	-0.80%
2020/08/03	0	0.00	5	7.54	7.53	-5	5,657	-0.09%
2020/07/31	0	0.00	4	7.45	7.47	-4	5,632	-0.07%
2020/07/30	0	0.00	3	7.46	7.45	-3	5,661	-0.05%
2020/07/29	1	7.44	2	7.45	7.46	-1	5,665	-0.02%
2020/07/28	5	7.32	1	7.37	7.26	4	5,673	0.07%
2020/07/27	1	7.45	0	0.00	7.36	1	5,707	0.02%
2020/07/24	0	0.00	117	7.57	7.57	-117	5,689	-2.06%	大賣/鉅額交易
2020/07/23	155	7.70	0	0.00	7.73	155	5,572	2.78%	大買/鉅額交易
2020/07/22	6	7.52	0	0.00	7.52	6	5,354	0.11%
2020/07/20	0	0.00	2	7.43	7.41	-2	5,264	-0.04%
2020/07/17	2	7.50	30	7.37	7.39	-28	5,250	-0.53%
2020/07/15	0	0.00	50	7.17	7.18	-50	4,939	-1.01%
2020/07/14	32	7.30	0	0.00	7.28	32	4,911	0.65%
2020/07/13	50	7.46	11	7.39	7.39	39	4,844	0.81%
2020/07/10	102	7.30	200	7.24	7.23	-98	4,793	-2.04%	大買/大賣/
2020/07/09	0	7.25	4	7.27	7.27	-4	4,711	-0.08%
2020/07/08	20	7.23	0	0.00	7.26	20	4,709	0.42%
2020/07/07	0	0.00	20	7.18	7.17	-20	4,781	-0.42%
2020/07/06	80	7.16	0	0.00	7.17	80	4,927	1.62%
2020/07/03	0	0.00	130	7.07	7.07	-130	4,996	-2.60%	大賣/鉅額交易
2020/07/02	1	7.10	0	0.00	7.10	1	5,039	0.02%
2020/07/01	0	0.00	30	7.12	7.07	-30	5,102	-0.59%
2020/06/30	100	7.09	0	0.00	7.10	100	5,143	1.94%
2020/06/29	20	7.01	0	0.00	7.00	20	5,223	0.38%
2020/06/24	1	7.05	90	7.08	7.08	-89.1	5,252	-1.70%
2020/06/23	0	0.00	80	7.11	7.11	-80	5,303	-1.51%
2020/06/22	0	0.00	2	7.21	7.17	-2	5,351	-0.04%
2020/06/19	0	0.00	17	7.15	7.19	-17	5,526	-0.31%
2020/06/18	0	0.00	20	7.12	7.09	-20	5,601	-0.36%
2020/06/17	80	7.06	0	0.00	7.08	80	5,608	1.43%
2020/06/16	100	6.97	2	7.00	7.02	98	5,670	1.73%
2020/06/11	20	7.04	180	6.99	6.96	-160	5,947	-2.69%	大賣/鉅額交易
2020/06/10	20	7.20	10	7.21	7.14	10	6,000	0.17%
2020/06/08	0	0.00	2	7.14	7.12	-2	6,344	-0.03%
2020/06/05	0	0.00	25	7.06	7.05	-25	6,283	-0.40%
2020/06/04	30	7.10	0	0.00	7.03	30	6,318	0.47%
2020/06/03	40	6.93	0	0.00	6.97	40	6,333	0.63%
2020/06/01	111	6.87	21	6.88	6.83	90	6,223	1.45%	大買/
2020/05/25	0	0.00	4	6.72	6.75	-4	5,958	-0.07%
2020/05/22	10	6.77	0	0.00	6.73	10	6,036	0.17%
2020/05/21	1	6.90	0	0.00	6.88	1	6,019	0.02%
2020/05/20	1	6.91	0	0.00	6.89	1	6,006	0.02%
2020/05/18	1	6.75	0	0.00	6.75	1	5,956	0.02%
2020/05/15	1	6.73	10	6.77	6.74	-9	5,955	-0.15%
2020/05/14	25	6.82	0	0.00	6.78	25	5,935	0.42%
2020/05/13	11	6.87	0	0.00	6.87	11	5,914	0.19%
2020/05/12	0	0.00	1	6.96	6.94	-1	5,920	-0.02%
2020/05/06	11	6.81	0	0.00	6.83	11	5,876	0.19%
2020/05/05	3	6.92	0	0.00	6.91	3	5,872	0.05%
2020/05/04	0	0.00	91	6.92	6.90	-91	5,870	-1.55%
2020/04/30	103	7.15	0	0.00	7.12	103	5,819	1.77%	大買/鉅額交易
2020/04/29	1	6.98	3	6.98	6.98	-2	5,752	-0.03%
2020/04/22	0	0.00	11	6.42	6.58	-11	5,635	-0.20%
2020/04/20	0	0.00	1	6.82	6.77	-1	5,570	-0.02%
2020/04/16	1	6.85	0	0.00	6.88	1	5,638	0.02%
2020/04/15	15	6.90	0.5	6.84	6.84	14.5	5,639	0.26%
2020/04/14	4	6.79	0	0.00	6.83	4	5,629	0.07%
2020/04/10	0	0.00	10	6.68	6.70	-10	5,539	-0.18%
2020/04/01	1	5.82	0	0.00	5.89	1	5,113	0.02%
2020/03/30	0	0.00	20	5.63	5.72	-20	5,130	-0.39%
2020/03/26	0	0.00	4	5.62	5.68	-4	5,054	-0.08%
2020/03/25	0	0.00	9	5.56	5.56	-9	5,031	-0.18%
2020/03/24	0	0.00	1	5.33	5.32	-1	4,822	-0.02%
2020/03/20	0	0.00	5	5.23	5.28	-5	4,751	-0.11%
2020/03/19	1	5.00	4	5.05	5.00	-3	4,683	-0.06%
2020/03/17	2	5.65	0	0.00	5.65	2	4,436	0.05%
2020/03/13	6	5.85	0	0.00	6.04	6	4,255	0.14%
2020/03/11	4	6.99	0.1	6.95	6.95	3.9	3,824	0.10%
2020/03/09	10	7.02	0	0.00	7.00	10	3,823	0.26%
2020/03/06	10	7.16	0	0.00	7.16	10	3,764	0.27%
2020/03/05	0	0.00	30	7.23	7.23	-30	3,774	-0.79%
2020/02/27	1	7.08	0	0.00	7.09	1	3,693	0.03%
2020/02/26	5	7.10	0	0.00	7.10	5	3,652	0.14%
2020/02/25	5	7.12	0	0.00	7.14	5	3,659	0.14%
2020/02/18	10	7.22	0	0.00	7.23	10	3,685	0.27%
2020/02/17	10	7.26	0	0.00	7.27	10	3,843	0.26%
2020/02/05	3	7.25	0	0.00	7.26	3	4,453	0.07%
2020/02/04	0	0.00	2	7.26	7.25	-2	4,452	-0.04%
2020/02/03	0.4	7.18	0	0.00	7.18	0.4	4,517	0.01%
2020/01/31	0	0.00	5	7.36	7.36	-5	4,556	-0.11%
2020/01/30	0	0.00	50	7.26	7.24	-50	4,588	-1.09%
2020/01/20	2	7.73	0	0.00	7.75	2	4,544	0.04%
2020/01/17	1	7.66	0	0.00	7.70	1	4,626	0.02%
2020/01/14	0	0.00	5	7.74	7.71	-5	5,150	-0.10%
2020/01/13	6	7.78	0	0.00	7.80	6	5,487	0.11%
2020/01/10	5	7.65	5	7.71	7.71	0	5,662	0.00%
2020/01/09	1	7.56	4	7.58	7.58	-3	5,929	-0.05%
2020/01/03	1	7.72	0	0.00	7.74	1	6,450	0.02%
2019/12/31	5	7.78	0	0.00	7.78	5	6,524	0.08%
2019/12/30	0	0.00	1	7.82	7.82	-1	6,548	-0.02%
2019/12/27	5	7.84	2	7.82	7.88	3	6,530	0.05%
2019/12/25	0	0.00	16	7.85	7.85	-16	6,381	-0.25%
2019/12/24	18	7.91	0	0.00	7.86	18	6,464	0.28%
2019/12/20	5	7.85	0	0.00	7.85	5	6,906	0.07%
2019/12/17	0	0.00	5	7.94	7.93	-5	7,141	-0.07%
2019/12/10	15	7.88	10	7.87	7.86	5	7,095	0.07%
2019/12/04	16	7.65	0	0.00	7.71	16	7,360	0.22%
2019/12/03	20	7.75	0	0.00	7.75	20	7,381	0.27%
2019/11/26	7	7.85	0	0.00	7.87	7	7,466	0.09%
2019/11/15	4	7.83	0	0.00	7.82	4	7,458	0.05%
2019/11/14	10	7.83	0	0.00	7.81	10	7,480	0.13%
2019/11/13	3	7.92	0	0.00	7.93	3	7,334	0.04%
2019/11/12	1.9	7.88	0	0.00	7.90	1.9	7,328	0.03%
2019/11/06	7	8.10	0	0.00	8.09	7	6,830	0.10%
2019/10/28	5	8.24	0	0.00	8.24	5	6,664	0.08%
2019/10/25	0	0.00	11	8.28	8.26	-11	6,618	-0.17%
2019/10/24	10	8.29	21	8.31	8.31	-11	6,553	-0.17%
2019/10/23	0	0.00	2	8.30	8.35	-2	6,464	-0.03%
2019/10/22	1	8.46	0	0.00	8.30	1	6,240	0.02%
2019/10/21	42	8.33	49	8.38	8.39	-7	6,043	-0.12%
2019/10/18	1	8.10	50	8.11	8.11	-49.1	5,680	-0.86%
2019/10/17	15	8.10	0	0.00	8.16	15	5,470	0.27%
2019/10/16	0	0.00	2	8.05	8.00	-2	5,140	-0.04%
2019/10/15	1	8.05	19	8.03	8.03	-18	4,854	-0.37%
2019/10/14	9	7.96	2	7.97	7.98	7	4,692	0.15%
2019/10/09	0.8	7.73	3	7.74	7.74	-2.2	4,526	-0.05%
2019/10/08	0	0.00	20	7.88	7.88	-20	4,483	-0.45%
2019/10/07	3	7.84	0	0.00	7.84	3	4,400	0.07%
2019/10/04	0	0.00	9	7.79	7.78	-9	4,382	-0.21%
2019/09/27	0	0.00	10	7.77	7.76	-10	4,278	-0.23%
2019/09/26	30	7.95	0	0.00	7.85	30	4,203	0.71%
2019/09/25	19	8.01	10	7.97	8.01	9	3,810	0.24%
2019/09/24	0	0.00	26	7.96	7.96	-26	3,862	-0.67%
2019/09/23	11	8.11	7	8.08	8.08	4	3,883	0.10%
2019/09/19	0	0.00	11	7.87	7.87	-11	3,707	-0.30%
2019/09/12	11	7.98	50	7.99	7.96	-39	3,816	-1.02%
2019/09/11	0	0.00	6	7.92	7.93	-6	3,786	-0.16%
2019/09/10	10	7.80	10	7.81	7.81	0	3,703	0.00%
2019/09/05	0	0.00	100	7.70	7.76	-100	3,643	-2.74%
2019/09/04	0	0.00	50	7.61	7.64	-50	3,612	-1.38%
2019/08/27	0	0.00	1	7.46	7.35	-1	4,141	-0.02%
2019/08/26	5	7.43	0	0.00	7.41	5	4,215	0.12%
2019/08/06	0	0.00	3	7.23	7.31	-3	7,336	-0.04%
2019/08/05	2	7.32	0	0.00	7.28	2	7,347	0.03%
2019/08/02	1	7.50	2	7.48	7.50	-1	7,226	-0.01%
2019/08/01	1	7.63	0	0.00	7.61	1	7,314	0.01%
2019/07/22	1	7.73	0	0.00	7.73	1	7,309	0.01%
2019/07/19	2	7.76	0	0.00	7.75	2	7,282	0.03%
2019/07/18	0	0.00	3	7.83	7.75	-3	7,333	-0.04%
2019/07/16	5	7.74	0	0.00	7.74	5	7,439	0.07%
2019/07/15	0	0.00	2	7.78	7.76	-2	7,433	-0.03%
2019/07/12	50	7.79	0	0.00	7.79	50	7,452	0.67%
2019/07/11	4	7.76	0	0.00	7.75	4	7,464	0.05%
2019/07/09	40	7.77	0	0.00	7.75	40	7,459	0.54%
2019/07/08	10	7.80	0	0.00	7.78	10	7,481	0.13%
2019/07/04	0	0.00	64	7.81	7.82	-64	7,547	-0.85%
2019/07/01	22	7.72	0	0.00	7.74	22	7,880	0.28%
2019/06/28	50	7.75	4	7.76	7.77	46	7,823	0.59%
2019/06/27	50	7.88	0	0.00	7.85	50	8,061	0.62%
2019/06/26	20	7.88	80	7.88	7.90	-60	8,138	-0.74%
2019/06/24	2	7.87	0	0.00	7.86	2	8,457	0.02%
2019/06/20	60	7.92	0	0.00	7.95	60	8,447	0.71%
2019/06/19	60	7.87	0	0.00	7.90	60	8,452	0.71%
2019/06/18	5	7.85	1	7.88	7.82	4	8,680	0.05%
2019/06/12	9	8.02	8	7.97	7.98	1	8,672	0.01%
2019/06/11	15	8.09	15	8.19	8.03	0	8,608	0.00%
2019/06/10	1	8.32	0	0.00	8.31	1	8,342	0.01%
2019/06/06	0	0.00	4	8.37	8.32	-4	8,348	-0.05%
2019/06/03	0	0.00	22	8.43	8.45	-22	8,225	-0.27%
2019/05/30	6	8.48	15	8.41	8.41	-9	8,132	-0.11%
2019/05/29	19	8.39	10	8.39	8.37	9	8,110	0.11%
2019/05/28	12	8.60	20	8.42	8.32	-8	8,080	-0.10%
2019/05/27	31	8.53	0	0.00	8.53	31	7,814	0.40%
2019/05/24	16	8.40	0	0.00	8.42	16	7,577	0.21%
2019/05/23	0	0.00	8	8.32	8.36	-8	7,470	-0.11%
2019/05/22	10	8.27	36	8.25	8.31	-26	7,281	-0.36%
2019/05/20	24	8.20	5.1	8.14	8.21	18.9	7,286	0.26%
2019/05/17	10	8.07	16	8.17	8.08	-6	7,178	-0.08%
2019/05/16	22	8.11	72	8.09	8.11	-50	6,870	-0.73%
2019/05/15	48	8.01	1	8.08	7.90	47	6,430	0.73%
2019/05/14	17	7.91	3	7.90	7.90	14	6,379	0.22%
2019/05/13	0	0.00	5	7.84	7.82	-5	6,246	-0.08%
2019/05/10	5	7.85	0	0.00	7.82	5	6,238	0.08%
2019/05/09	20	7.92	20	7.89	7.91	0	6,196	0.00%
2019/05/07	0	0.00	8	7.77	7.79	-8	6,036	-0.13%
2019/05/06	0	0.00	20	7.76	7.73	-20	6,037	-0.33%
2019/05/03	0	0.00	10	7.82	7.85	-10	6,022	-0.17%
2019/04/29	40	7.81	2	7.77	7.78	38	6,062	0.63%
2019/04/18	0	0.00	3	7.71	7.71	-3	6,431	-0.05%
2019/04/17	2	7.79	2	7.75	7.83	0	6,925	0.00%
2019/04/16	1	7.75	0	0.00	7.75	1	6,895	0.01%
2019/04/15	1	7.78	0	0.00	7.80	1	6,894	0.01%
2019/04/12	0	0.00	9	7.79	7.78	-9	6,931	-0.13%
2019/04/11	10	7.93	1	7.84	7.85	9	6,916	0.13%
2019/04/10	1	7.82	0	0.00	7.85	1	6,878	0.01%
2019/04/09	0	0.00	10	7.79	7.88	-10	6,869	-0.15%
2019/04/08	0	0.00	12	7.83	7.79	-12	6,865	-0.17%
2019/04/03	1	7.64	3	7.68	7.69	-2	6,798	-0.03%
2019/04/02	3	7.66	0	0.00	7.65	3	6,776	0.04%
2019/04/01	9	7.72	0	0.00	7.69	9	6,715	0.13%
2019/03/29	8	8.06	38	8.08	8.05	-30	6,355	-0.47%
2019/03/28	27.7	8.16	23	8.14	8.10	4.7	6,262	0.08%
2019/03/27	4	8.05	5	8.05	8.04	-1	6,021	-0.02%
2019/03/26	0	0.00	20	8.01	7.97	-20	6,015	-0.33%
2019/03/25	0	0.00	3	7.99	7.99	-3	6,108	-0.05%
2019/03/21	1.3	8.13	0	0.00	8.10	1.3	6,148	0.02%
2019/03/20	0	0.00	2	8.01	8.03	-2	6,672	-0.03%
2019/03/19	2	7.96	0	0.00	7.96	2	6,773	0.03%
2019/03/15	0	0.00	2	8.05	8.02	-2	7,059	-0.03%
2019/03/14	34	7.96	0	0.00	7.95	34	7,160	0.47%
2019/03/13	1	7.96	6	8.01	7.96	-5	7,344	-0.07%
2019/03/12	0	0.00	1	8.04	7.99	-1	7,454	-0.01%
2019/03/11	3	7.97	10	8.01	7.99	-7	7,633	-0.09%
2019/03/08	0	0.00	21	7.83	7.91	-21	7,764	-0.27%
2019/03/07	0	0.00	9	7.93	7.89	-9	7,872	-0.11%
2019/03/06	27	8.01	0	0.00	7.99	27	7,971	0.34%
2019/03/04	17	7.91	0	0.00	7.87	17	8,304	0.20%
2019/02/27	0	0.00	8	7.98	7.97	-8	8,516	-0.09%
2019/02/26	10	7.89	5	7.85	7.93	5	8,401	0.06%
2019/02/21	6	7.67	0	0.00	7.65	6	8,349	0.07%
2019/02/19	7	7.69	0	0.00	7.60	7	8,298	0.08%
2019/02/18	5	7.45	0	0.00	7.47	5	7,979	0.06%
2019/02/12	0	0.00	1	7.33	7.33	-1	7,744	-0.01%
2019/01/29	5	7.26	0	0.00	7.28	5	7,767	0.06%
2019/01/25	1	7.28	0	0.00	7.27	1	7,967	0.01%
2019/01/23	1	7.28	0	0.00	7.27	1	8,075	0.01%
2019/01/21	0	0.00	52	7.36	7.27	-52	8,646	-0.60%
2019/01/18	51	7.34	0	0.00	7.35	51	8,687	0.59%
2019/01/16	2	7.25	30	7.25	7.25	-28	8,889	-0.31%
2019/01/11	0	0.00	1	7.21	7.18	-1	8,787	-0.01%
2019/01/10	30	7.23	2	7.17	7.17	28	8,870	0.32%
2019/01/09	2	7.20	2	7.26	7.24	0	8,862	0.00%
2019/01/04	2	6.98	0	0.00	7.03	2	8,734	0.02%
2018/12/25	1	7.01	0	0.00	7.02	1	9,900	0.01%
2018/12/22	5	7.20	5	7.19	7.20	0	10,112	0.00%
2018/12/21	0	0.00	43	7.18	7.20	-43	10,276	-0.42%
2018/12/20	5	7.15	7	7.28	7.16	-2	10,547	-0.02%
2018/12/19	4	7.27	2	7.26	7.31	2	11,316	0.02%
2018/12/18	6	7.37	7	7.36	7.25	-1	11,362	-0.01%
2018/12/17	7	7.49	8	7.49	7.45	-1	11,321	-0.01%
2018/12/14	0	0.00	7	7.52	7.50	-7	11,320	-0.06%
2018/12/13	51	7.61	0	0.00	7.52	51	11,287	0.45%
2018/12/12	4	8.13	1	8.23	8.12	3	10,605	0.03%
2018/12/11	28	8.20	1	8.19	8.29	27	10,664	0.25%
2018/12/05	5	8.15	0	0.00	8.14	5	10,013	0.05%
2018/12/04	0	0.00	10	8.02	8.20	-10	9,988	-0.10%
2018/12/03	2	8.00	3	7.98	8.04	-1	9,836	-0.01%
2018/11/30	0	0.00	5	7.84	7.86	-5	9,691	-0.05%
2018/11/29	5	7.71	0	0.00	7.70	5	9,638	0.05%
2018/11/28	0	0.00	2	7.71	7.70	-2	9,597	-0.02%
2018/11/26	2	7.49	0	0.00	7.55	2	9,548	0.02%
2018/11/21	0	0.00	2	7.40	7.40	-2	9,407	-0.02%
2018/11/13	2	6.99	0	0.00	7.03	2	9,418	0.02%
2018/11/12	5	7.06	4	7.10	7.09	1	9,455	0.01%
2018/11/09	0	0.00	1	7.14	7.09	-1	9,496	-0.01%
2018/11/08	10	7.16	0	0.00	7.10	10	9,583	0.10%
2018/11/02	0	0.00	2	7.12	7.21	-2	9,652	-0.02%
2018/10/30	1	6.85	0	0.00	6.85	1	9,583	0.01%
2018/10/26	0	0.00	8	6.83	6.82	-8	9,147	-0.09%
2018/10/18	4	7.35	0	0.00	7.36	4	8,767	0.05%
2018/10/17	5	7.51	0	0.00	7.47	5	8,701	0.06%
2018/10/12	0	0.00	2	7.52	7.68	-2	9,007	-0.02%
2018/10/04	3	8.52	0	0.00	8.46	3	8,728	0.03%
2018/10/01	3	8.58	0	0.00	8.51	3	8,256	0.04%
2018/09/28	3	8.40	0	0.00	8.40	3	8,133	0.04%
2018/09/27	2	8.53	0	0.00	8.50	2	8,016	0.02%
2018/09/26	0	0.00	5	8.62	8.64	-5	7,748	-0.06%
2018/09/21	1	8.18	0	0.00	8.18	1	7,023	0.01%
2018/09/20	6	8.17	0	0.00	8.19	6	6,973	0.09%
2018/09/17	2	8.26	2	8.37	8.25	0	7,087	0.00%
2018/09/10	0	8.00	0	8.00	8.00	0	7,428	0.00%
2018/09/07	0	0.00	24	8.12	8.13	-24	7,424	-0.32%
2018/09/05	1	8.32	0	0.00	8.23	1	7,897	0.01%
2018/08/29	0	0.00	2	8.28	8.25	-2	10,681	-0.02%
2018/08/27	2	8.17	0	0.00	8.15	2	10,554	0.02%
2018/08/24	1	8.12	0	0.00	8.13	1	10,553	0.01%
2018/08/16	3	7.90	0	0.00	7.90	3	10,867	0.03%
2018/08/15	8	7.93	5	7.91	7.89	3	10,872	0.03%
2018/08/14	2	8.03	0	0.00	8.02	2	10,793	0.02%
2018/08/13	2	7.95	0	0.00	8.00	2	10,827	0.02%
2018/08/08	15	8.21	110	8.18	8.17	-95	11,197	-0.85%	大賣/
2018/08/01	5	8.17	5	8.23	8.20	0	11,162	0.00%
2018/07/31	10	8.22	15	8.16	8.16	-5	11,110	-0.05%
2018/07/30	0	0.00	20	8.17	8.16	-20	11,090	-0.18%
2018/07/26	0	0.00	1	8.17	8.20	-1	10,997	-0.01%
2018/07/25	1	8.18	0	0.00	8.16	1	10,983	0.01%
2018/07/23	25	8.24	20	8.20	8.18	5	10,944	0.05%
2018/07/20	8	8.20	12	8.29	8.12	-4	10,870	-0.04%
2018/07/19	79	8.35	18	8.39	8.27	61	10,687	0.57%
2018/07/18	2	8.38	0	0.00	8.22	2	10,370	0.02%
2018/07/17	10	8.33	10	8.12	8.05	0	10,052	0.00%
2018/07/13	0	0.00	3	8.13	8.15	-3	9,819	-0.03%
2018/07/12	0	0.00	2	7.92	7.93	-2	9,703	-0.02%
2018/07/11	0	0.00	15	7.91	7.87	-15	9,810	-0.15%
2018/07/10	2	7.97	0	0.00	7.97	2	9,881	0.02%
2018/07/06	6	7.79	8	7.87	7.80	-2	9,904	-0.02%
2018/07/05	4	8.02	0	0.00	7.94	4	9,806	0.04%
2018/07/04	0	0.00	13	8.05	8.06	-13	9,853	-0.13%
2018/07/03	0	0.00	16.1	8.03	8.05	-16.1	9,980	-0.16%
2018/07/02	0	0.00	4	8.38	8.25	-4	9,946	-0.04%
2018/06/29	5	8.40	0	0.00	8.44	5	10,225	0.05%
2018/06/28	52	8.39	52	8.48	8.39	0	10,246	0.00%
2018/06/27	2	8.37	4	8.44	8.37	-2	10,252	-0.02%
2018/06/26	2	8.31	0	0.00	8.36	2	10,328	0.02%
2018/06/25	5	8.38	11	8.44	8.35	-6	10,326	-0.06%
2018/06/22	2	8.40	0	0.00	8.40	2	10,589	0.02%
2018/06/21	6	8.72	0	0.00	8.54	6	10,704	0.06%
2018/06/20	0	0.00	1	8.50	8.42	-1	10,683	-0.01%
2018/06/15	5	8.55	0	0.00	8.61	5	11,238	0.04%
2018/06/14	0	0.00	4	8.58	8.47	-4	11,222	-0.04%
2018/06/13	2	8.46	0	0.00	8.47	2	10,993	0.02%
2018/06/12	5	8.63	5	8.64	8.64	0	10,771	0.00%
2018/06/11	4	8.81	7	8.89	8.73	-3	10,531	-0.03%
2018/06/08	25	9.10	30	9.07	8.92	-5	10,175	-0.05%
2018/06/07	29	8.48	40	8.49	8.87	-11	8,713	-0.13%
2018/05/31	110	8.10	120	8.08	8.07	-10	7,507	-0.13%	大買/大賣/
2018/05/30	10	8.16	13	8.15	8.16	-3	7,465	-0.04%
2018/05/28	0	0.00	3	8.08	8.11	-3	7,127	-0.04%
2018/05/25	13	8.19	10	8.10	8.09	3	7,156	0.04%
2018/05/21	0	0.00	1	8.03	8.03	-1	7,114	-0.01%
2018/05/18	30	8.14	31	8.10	8.06	-1	7,109	-0.01%
2018/05/16	14	8.13	20	8.08	8.05	-6	6,901	-0.09%
2018/05/15	17	7.87	12	7.86	7.86	5	6,949	0.07%
2018/05/14	5	7.69	0	0.00	7.67	5	7,059	0.07%
2018/05/08	0	0.00	2	7.63	7.65	-2	7,082	-0.03%
2018/04/30	1	7.56	0	0.00	7.59	1	7,380	0.01%
2018/04/25	3	7.54	0	0.00	7.55	3	7,795	0.04%
2018/04/24	2	7.58	0	0.00	7.55	2	7,887	0.03%
2018/04/20	50	7.62	0	0.00	7.60	50	7,952	0.63%
2018/04/19	0	0.00	1.6	7.65	7.64	-1.6	7,971	-0.02%
2018/04/18	5	7.60	1	7.61	7.56	4	8,082	0.05%
2018/04/17	1	7.62	0	0.00	7.56	1	8,184	0.01%
2018/04/12	10	7.87	0	0.00	7.91	10	8,519	0.12%
2018/04/11	2	7.85	0	0.00	7.85	2	8,610	0.02%
2018/04/09	20	8.07	25	7.95	7.92	-5	8,635	-0.06%
2018/04/03	22	8.12	13	8.12	8.10	9	8,562	0.11%
2018/04/02	50	8.30	51	8.16	8.21	-1	8,524	-0.01%
2018/03/30	35	8.13	18	8.09	8.00	17	8,262	0.21%
2018/03/29	20	8.11	37	8.02	8.02	-17	8,349	-0.20%
2018/03/28	3	7.86	0	0.00	7.90	3	8,798	0.03%
2018/03/27	20	8.20	29	8.09	8.04	-9	9,280	-0.10%
2018/03/26	45	7.99	10	8.07	7.98	35	9,156	0.38%
2018/03/22	33	7.91	50	7.99	8.00	-17	9,121	-0.19%
2018/03/20	10	7.57	10	7.52	7.54	0	8,489	0.00%
2018/03/19	0	0.00	10	7.56	7.48	-10	8,517	-0.12%
2018/03/16	5	7.57	0	0.00	7.51	5	8,721	0.06%
2018/03/15	0	0.00	10	7.62	7.63	-10	8,769	-0.11%
2018/03/14	32	7.59	2	7.60	7.62	30	9,029	0.33%
2018/03/13	10	7.56	1	7.56	7.58	9	9,352	0.10%
2018/03/12	30	7.65	25	7.56	7.55	5	9,652	0.05%
2018/03/08	0	0.00	1	7.41	7.39	-1	9,840	-0.01%
2018/03/05	0	0.00	8	7.39	7.34	-8	11,838	-0.07%
2018/02/27	0	0.00	1	7.53	7.53	-1	13,039	-0.01%
2018/02/23	1	7.64	0	0.00	7.63	1	13,066	0.01%
2018/02/08	0	0.00	10	7.30	7.30	-10	13,227	-0.08%
2018/02/07	50	7.47	0	0.00	7.35	50	13,237	0.38%
2018/02/06	1	7.30	4	6.97	7.10	-3	12,958	-0.02%
2018/02/05	1	7.55	0	0.00	7.55	1	12,829	0.01%
2018/02/01	1	7.84	0	0.00	7.80	1	12,806	0.01%
2018/01/31	0	0.00	4	7.75	7.80	-4	12,817	-0.03%
2018/01/30	5	7.89	15	7.83	7.78	-10	12,816	-0.08%
2018/01/29	3	7.80	0	0.00	7.78	3	12,873	0.02%
2018/01/25	15	7.95	3	7.97	7.86	12	12,795	0.09%
2018/01/24	2	7.80	2	7.84	7.79	0	12,664	0.00%
2018/01/23	1	7.88	0	0.00	7.84	1	12,586	0.01%
2018/01/22	9	7.85	0	0.00	7.85	9	12,576	0.07%
2018/01/19	0	0.00	3	7.96	7.96	-3	12,690	-0.02%
2018/01/18	0	0.00	60	8.10	8.09	-60	12,489	-0.48%
2018/01/16	15	8.15	8	8.19	8.18	7	12,370	0.06%
2018/01/15	7	8.15	0	0.00	8.14	7	12,409	0.06%
2018/01/12	11	8.18	10	8.11	8.10	1	12,611	0.01%
2018/01/10	35	8.28	38	8.28	8.21	-3	12,433	-0.02%
2018/01/09	20	8.18	33	8.17	8.16	-13	12,092	-0.11%
2018/01/08	58	8.18	69	8.17	8.16	-11	12,073	-0.09%
2018/01/05	16	8.09	2	8.10	8.09	14	11,977	0.12%
2018/01/04	2	8.17	0	0.00	8.15	2	11,951	0.02%
2018/01/03	0	0.00	17	8.24	8.17	-17	12,108	-0.14%
2018/01/02	16	8.18	0	0.00	8.17	16	12,291	0.13%