中工 (2515)-臺銀證券券商分點個股進出

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

中工

(2515)

可現股當沖

股價
11.25
漲跌
▲0.15
漲幅
+1.35%
成交量
4,222張
產業
上市營建類股
430人加入追蹤

立即追蹤
本地時間:14:30

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

中工 (2515)籌碼相關－臺銀證券券商分點個股進出

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

臺銀證券券商分點個股進出
臺銀證券券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	21	11.25	17	11.26	11.25	4	8,970	0.04%
2024/12/02	3	11.15	18	11.10	11.10	-15	9,209	-0.16%
2024/11/28	3	10.95	0	0.00	11.10	3	9,862	0.03%
2024/11/27	2	11.15	0	0.00	11.10	2	10,240	0.02%
2024/11/26	38	11.29	0	0.00	11.25	38	10,365	0.37%
2024/11/25	25	11.32	18	11.31	11.40	7	10,563	0.07%
2024/11/22	6	11.18	13	11.14	11.15	-7	10,632	-0.07%
2024/11/20	52	10.75	24.5	10.80	10.80	27.5	10,798	0.25%
2024/11/19	0	0.00	4	10.90	10.90	-4	10,939	-0.04%
2024/11/15	2	10.90	15	10.86	10.85	-13	11,292	-0.12%
2024/11/14	1.2	10.54	2	10.45	10.40	-0.8	11,247	-0.01%
2024/11/13	0.2	10.70	4	10.55	10.70	-3.8	11,261	-0.03%
2024/11/12	22.2	10.69	3	10.65	10.65	19.2	11,321	0.17%
2024/11/07	3	11.10	0	0.00	11.15	3	11,538	0.03%
2024/11/06	2	11.00	0	0.00	10.90	2	11,676	0.02%
2024/11/05	0	0.00	5	11.00	11.00	-5	12,008	-0.04%
2024/11/04	1	11.00	30	11.00	11.00	-29	12,552	-0.23%
2024/11/01	33	10.83	2	11.05	11.10	31	13,153	0.24%
2024/10/30	6.1	10.84	33	10.85	10.85	-26.9	13,765	-0.20%
2024/10/29	35.3	10.92	0	0.00	10.90	35.3	14,595	0.24%
2024/10/28	5	11.10	22	11.10	11.10	-17	14,697	-0.12%
2024/10/25	12	11.10	2	11.10	11.15	10	14,923	0.07%
2024/10/24	1	11.30	0	0.00	11.15	1	15,525	0.01%
2024/10/23	33	11.30	0	0.00	11.30	33	15,774	0.21%
2024/10/22	23	11.30	5	11.35	11.25	18	15,879	0.11%
2024/10/21	8	11.21	0	0.00	11.25	8	16,233	0.05%
2024/10/18	20	11.16	1	11.15	11.20	19	16,619	0.11%
2024/10/17	5	11.25	0	0.00	11.25	5	16,936	0.03%
2024/10/16	4	11.25	33	11.21	11.35	-29	17,727	-0.16%
2024/10/15	6	11.25	0	0.00	11.20	6	17,802	0.03%
2024/10/14	40	11.35	91	11.30	11.35	-51	17,920	-0.28%
2024/10/11	4	11.15	3	11.15	11.15	1	18,109	0.01%
2024/10/09	4	11.23	8.1	11.25	11.20	-4.1	18,147	-0.02%
2024/10/08	13	11.24	10	11.35	11.35	3	18,189	0.02%
2024/10/07	61	11.43	28	11.37	11.50	33	18,215	0.18%
2024/10/04	3	12.00	2	12.15	12.05	1	17,641	0.01%
2024/10/01	10	12.10	10	12.15	12.20	0	17,666	0.00%
2024/09/30	15	12.27	2	12.25	12.20	13	17,845	0.07%
2024/09/26	13	12.17	0	0.00	12.05	13	17,976	0.07%
2024/09/25	8	12.15	0	0.00	12.15	8	18,103	0.04%
2024/09/24	11	12.10	2	12.13	12.05	9	18,122	0.05%
2024/09/23	12	12.16	0	0.00	12.15	12	18,309	0.07%
2024/09/20	37	12.44	16	12.50	12.50	21	18,412	0.11%
2024/09/19	10	12.90	0	0.00	13.00	10	18,213	0.05%
2024/09/18	6	12.87	13	12.96	12.80	-7	18,317	-0.04%
2024/09/16	5	13.25	28	13.18	13.20	-23	18,533	-0.12%
2024/09/13	10	12.50	16	12.65	12.70	-6	18,517	-0.03%
2024/09/12	0	0.00	17	12.35	12.35	-17	18,723	-0.09%
2024/09/11	0	0.00	25	12.20	12.20	-25	18,989	-0.13%
2024/09/10	4	12.31	2	12.40	12.25	2	19,535	0.01%
2024/09/09	0	0.00	8	12.00	12.20	-8	19,933	-0.04%
2024/09/06	11	12.20	916	11.81	12.15	-905	20,046	-4.51%	大賣/鉅額交易
2024/09/05	6	12.25	10	12.30	12.15	-4	20,249	-0.02%
2024/09/04	31	11.99	13	12.24	12.05	18	21,026	0.09%
2024/09/03	10.8	12.71	1	12.80	12.50	9.8	21,486	0.05%
2024/09/02	30.4	12.89	160	13.01	12.90	-129.6	21,519	-0.60%	大賣/鉅額交易
2024/08/30	1	13.30	0	0.00	13.35	1	21,401	0.00%
2024/08/29	52	13.20	109	13.23	13.35	-57	22,049	-0.26%	大賣/
2024/08/28	43	13.89	0	0.00	13.75	43	22,367	0.19%
2024/08/27	30	13.93	19	13.97	14.00	11	23,019	0.05%
2024/08/26	143	13.75	22.2	13.78	13.70	120.8	23,107	0.52%	大買/鉅額交易
2024/08/23	5	13.53	1	13.45	13.40	4	23,412	0.02%
2024/08/22	14	13.55	8	13.51	13.60	6	23,765	0.03%
2024/08/21	11	13.56	0	0.00	13.70	11	23,778	0.05%
2024/08/20	44	13.84	124.3	13.80	13.75	-80.3	23,855	-0.34%	大賣/
2024/08/19	11	14.11	2	14.15	14.10	9	23,950	0.04%
2024/08/16	28	14.09	14	14.10	14.05	14	24,143	0.06%
2024/08/15	10	13.80	44	13.86	13.95	-34	24,422	-0.14%
2024/08/14	12	13.90	13	13.97	13.85	-1	24,714	0.00%
2024/08/13	79	13.95	1	13.95	13.95	78	25,085	0.31%
2024/08/12	62	14.27	5	14.10	14.05	57	25,645	0.22%
2024/08/09	12.1	14.43	0	0.00	14.40	12.1	26,044	0.05%
2024/08/08	19	14.24	11	14.22	14.10	8	26,246	0.03%
2024/08/07	14.1	14.56	4	14.59	14.50	10.1	26,447	0.04%
2024/08/06	179	13.59	66	13.48	13.70	113	26,432	0.43%	大買/鉅額交易
2024/08/05	89	14.27	82	14.16	14.15	7	26,566	0.03%
2024/08/02	163	15.97	27	15.93	15.70	136	26,789	0.51%	大買/鉅額交易
2024/08/01	39	16.24	135.5	15.93	16.20	-96.5	27,469	-0.35%	大賣/
2024/07/31	3	15.63	23.6	15.64	15.70	-20.5	27,441	-0.07%
2024/07/30	6	15.35	0	0.00	15.60	6	28,482	0.02%
2024/07/29	65	15.60	30	15.53	15.30	35	29,902	0.12%
2024/07/26	11	15.39	3	15.23	15.40	8	31,365	0.03%
2024/07/23	2	15.38	0	0.00	15.35	2	34,522	0.01%
2024/07/22	5	14.97	15	14.96	15.10	-10	37,223	-0.03%
2024/07/19	10	15.34	4	15.30	15.35	6	39,670	0.02%
2024/07/18	14	15.51	17	15.55	15.50	-3	41,097	-0.01%
2024/07/17	62	15.71	26	15.68	15.45	36	43,800	0.08%
2024/07/16	11	15.38	0	0.00	15.15	11	48,784	0.02%
2024/07/15	12	15.13	4	15.18	15.15	8	53,691	0.01%
2024/07/12	10	15.12	21	14.96	15.10	-11	56,252	-0.02%
2024/07/11	1.1	14.95	0	0.00	14.90	1.1	56,493	0.00%
2024/07/10	139	14.89	0	0.00	14.95	139	57,313	0.24%	大買/鉅額交易
2024/07/09	19.1	14.59	9	14.66	14.60	10.1	57,682	0.02%
2024/07/08	13.1	14.89	6	14.86	14.85	7.1	57,812	0.01%
2024/07/05	3	15.05	9	14.97	15.05	-6	58,244	-0.01%
2024/07/04	49	14.95	18	14.95	15.05	31	59,959	0.05%
2024/07/03	13	14.79	10	14.90	14.85	3	61,000	0.00%
2024/07/02	7	14.76	5	14.80	14.80	2	62,003	0.00%
2024/07/01	27	14.99	7	15.02	14.95	20	63,705	0.03%
2024/06/27	15	14.85	1	14.80	14.75	14	65,956	0.02%
2024/06/26	29	15.20	13	15.15	15.05	16	66,007	0.02%
2024/06/25	2	15.25	9	15.09	15.30	-7	66,598	-0.01%
2024/06/24	13	15.33	0	0.00	15.20	13	68,181	0.02%
2024/06/21	5.1	15.32	2	15.25	15.35	3.1	68,463	0.00%
2024/06/20	29	15.53	0	0.00	15.50	29	68,376	0.04%
2024/06/19	12	15.64	14	15.51	15.50	-2	68,339	0.00%
2024/06/18	14.1	15.72	0	0.00	15.70	14.1	68,310	0.02%
2024/06/17	36.7	15.98	17	15.95	15.80	19.7	68,264	0.03%
2024/06/14	7	16.53	40	16.55	16.35	-33	68,544	-0.05%
2024/06/13	13	15.95	2	16.05	16.05	11	68,387	0.02%
2024/06/12	27	15.89	55	15.81	15.90	-28	68,314	-0.04%
2024/06/11	84.6	16.59	6	16.51	16.20	78.6	68,167	0.12%
2024/06/07	40	16.97	61.7	17.16	17.05	-21.7	67,470	-0.03%
2024/06/06	4	16.61	23	16.58	16.65	-19	66,789	-0.03%
2024/06/05	15	16.71	15	16.82	16.75	0	66,556	0.00%
2024/06/04	12	16.72	11	16.96	16.90	1	66,470	0.00%
2024/06/03	29.7	16.44	175.7	16.38	16.90	-146.1	66,594	-0.22%	大賣/鉅額交易
2024/05/31	47	16.33	35	16.50	16.35	12	66,491	0.02%
2024/05/30	29	16.02	1	16.05	16.05	28	65,795	0.04%
2024/05/29	45	16.07	8	15.91	16.10	37	65,470	0.06%
2024/05/28	59	15.63	3	15.95	15.90	56	65,016	0.09%
2024/05/27	0	0.00	90	15.72	15.60	-90	64,660	-0.14%
2024/05/24	2	15.65	12	15.30	15.65	-10	64,568	-0.02%
2024/05/23	2	15.38	40	15.36	15.35	-38	64,418	-0.06%
2024/05/22	8	15.63	10.1	15.67	15.65	-2.1	64,264	0.00%
2024/05/21	12	15.71	1	15.75	15.65	11	64,167	0.02%
2024/05/20	1	16.20	24	16.23	16.10	-23	64,168	-0.04%
2024/05/17	51	16.26	19	16.23	16.30	32	64,104	0.05%
2024/05/16	28	16.04	20	16.10	16.05	8	64,593	0.01%
2024/05/15	45	16.03	26	15.93	15.85	19	64,408	0.03%
2024/05/14	17	16.01	24	15.99	15.95	-7	64,151	-0.01%
2024/05/13	30	16.06	24	15.93	16.05	6	63,775	0.01%
2024/05/10	5	16.15	4	16.15	16.15	1	63,456	0.00%
2024/05/09	41	16.27	39	16.49	16.10	2	63,158	0.00%
2024/05/08	27.1	16.25	14	16.33	16.40	13.1	62,503	0.02%
2024/05/07	130	16.80	43	16.71	16.50	87	61,674	0.14%	大買/
2024/05/06	33.1	17.19	22	17.22	17.20	11.1	60,357	0.02%
2024/05/03	60	17.52	60	17.50	17.45	0	59,571	0.00%
2024/05/02	143	17.90	46	17.94	17.65	97	58,370	0.17%	大買/
2024/04/30	70	17.92	95	18.02	17.70	-25	56,762	-0.04%
2024/04/29	108	18.83	145.6	18.54	18.70	-37.6	54,709	-0.07%	大買/大賣/
2024/04/26	83.9	17.85	166	17.91	18.00	-82.1	51,423	-0.16%	大賣/
2024/04/25	360	17.58	198.3	17.44	17.40	161.7	48,615	0.33%	大買/大賣/鉅額交易
2024/04/24	70	17.10	74	17.04	16.85	-4	45,880	-0.01%
2024/04/23	189	16.66	147	16.73	16.85	42	44,270	0.09%	大買/大賣/
2024/04/22	88.5	17.37	213.1	17.81	16.70	-124.6	41,457	-0.30%	大賣/鉅額交易
2024/04/19	254	16.88	136.6	16.77	17.45	117.4	35,762	0.33%	大買/大賣/鉅額交易
2024/04/18	89.6	16.07	176	16.44	16.80	-86.4	30,884	-0.28%	大賣/
2024/04/17	22	15.25	2	15.25	15.30	20	28,301	0.07%
2024/04/16	145.3	15.25	219	15.16	15.15	-73.8	28,186	-0.26%	大買/大賣/
2024/04/15	11	16.10	7	15.90	15.85	4	27,466	0.01%
2024/04/12	64	16.00	12	16.01	16.00	52	27,152	0.19%
2024/04/11	54.2	15.93	35	15.89	15.90	19.2	27,137	0.07%
2024/04/10	18.5	16.15	104	16.65	16.00	-85.5	26,713	-0.32%	大賣/
2024/04/09	168.2	16.21	88	16.34	16.60	80.2	25,244	0.32%	大買/
2024/04/08	113	15.99	20	16.06	16.05	93	24,516	0.38%	大買/
2024/04/03	39.9	15.98	64	15.94	15.85	-24.1	24,017	-0.10%
2024/04/02	12.1	15.85	32	15.71	15.95	-19.9	22,330	-0.09%
2024/04/01	5.1	14.26	35	14.50	14.50	-30	20,735	-0.14%
2024/03/29	12.1	14.00	31	14.07	14.15	-18.9	20,935	-0.09%
2024/03/28	65.8	14.22	28	14.37	14.10	37.8	21,398	0.18%
2024/03/27	56	13.95	305	13.93	14.10	-249	22,234	-1.12%	大賣/鉅額交易
2024/03/26	12	13.32	83	13.30	13.25	-71	23,712	-0.30%
2024/03/25	20	13.25	115	13.36	13.25	-95	26,259	-0.36%	大賣/
2024/03/22	12	13.19	64	13.14	13.15	-52	27,720	-0.19%
2024/03/21	19	12.99	91	13.12	13.15	-72	27,945	-0.26%
2024/03/20	2	12.90	12	12.95	12.90	-10	28,800	-0.03%
2024/03/19	75	13.27	53.5	13.16	13.00	21.5	29,893	0.07%
2024/03/18	35	12.62	181	12.83	13.00	-146	30,791	-0.47%	大賣/鉅額交易
2024/03/15	11	12.37	16	12.38	12.35	-5	30,495	-0.02%
2024/03/14	22	12.43	25	12.50	12.40	-3	30,438	-0.01%
2024/03/13	20	12.50	66	12.50	12.45	-46	30,265	-0.15%
2024/03/12	20	12.68	25	12.64	12.65	-5	30,117	-0.02%
2024/03/11	33	12.64	5	12.63	12.65	28	30,251	0.09%
2024/03/08	0	0.00	116	12.58	12.65	-116	30,362	-0.38%	大賣/鉅額交易
2024/03/07	87	12.87	68	12.70	12.85	19	30,125	0.06%
2024/03/06	46	12.87	32	12.84	12.80	14	29,285	0.05%
2024/03/05	1	12.20	0	0.00	12.35	1	28,783	0.00%
2024/03/04	2	12.28	1	12.30	12.25	1	28,766	0.00%
2024/03/01	4	12.25	0	0.00	12.30	4	28,842	0.01%
2024/02/29	6	12.28	0.5	12.21	12.20	5.5	28,864	0.02%
2024/02/27	20	12.10	0	0.00	12.20	20	28,906	0.07%
2024/02/26	54	12.15	0	0.00	12.10	54	28,985	0.19%
2024/02/23	128	12.28	133	12.17	12.15	-5	29,023	-0.02%	大買/大賣/
2024/02/22	12	12.46	0	0.00	12.35	12	28,860	0.04%
2024/02/21	56	12.73	32	12.73	12.45	24	28,754	0.08%
2024/02/20	62	12.59	48	12.48	12.65	14	28,512	0.05%
2024/02/19	60	12.03	5	12.05	12.35	55	28,234	0.19%
2024/02/16	53.1	12.61	1	12.80	12.65	52.1	27,363	0.19%
2024/02/15	15	12.65	7	12.76	12.75	8	27,067	0.03%
2024/02/05	5	12.40	22	12.35	12.35	-17	26,921	-0.06%
2024/02/01	9	12.35	0	0.00	12.35	9	27,142	0.03%
2024/01/30	107	12.36	0	0.00	12.40	107	28,043	0.38%	大買/鉅額交易
2024/01/29	22	12.55	0	0.00	12.50	22	28,175	0.08%
2024/01/26	3	12.37	0	0.00	12.35	3	28,186	0.01%
2024/01/25	0	0.00	3	12.40	12.35	-3	28,249	-0.01%
2024/01/24	1	12.50	0	0.00	12.50	1	28,289	0.00%
2024/01/23	5	12.63	10	12.65	12.60	-5	28,540	-0.02%
2024/01/22	20	12.55	30	12.50	12.55	-10	28,702	-0.03%
2024/01/19	9	12.39	1	12.35	12.55	8	28,705	0.03%
2024/01/18	3	12.40	21	12.40	12.40	-18	28,909	-0.06%
2024/01/17	1	12.55	1	12.30	12.35	0	29,536	0.00%
2024/01/16	24	12.54	14	12.58	12.55	10	29,497	0.03%
2024/01/15	0	0.00	25	12.81	12.90	-25	29,638	-0.08%
2024/01/12	7	13.04	0	0.00	12.85	7	29,921	0.02%
2024/01/11	4	13.03	10	13.15	12.95	-6	30,023	-0.02%
2024/01/10	43	13.00	11	13.10	13.00	32	30,465	0.11%
2024/01/09	4	13.30	2	13.30	13.30	2	31,549	0.01%
2024/01/08	15	13.50	2	13.55	13.50	13	33,909	0.04%
2024/01/05	50	13.48	30	13.45	13.45	20	34,337	0.06%
2024/01/04	12	13.20	50	13.25	13.25	-38	33,995	-0.11%
2024/01/03	3	13.42	0	0.00	13.35	3	33,950	0.01%
2024/01/02	17	13.53	37	13.60	13.50	-20	33,608	-0.06%
2023/12/29	219	13.41	0	0.00	13.30	219	33,103	0.66%	大買/鉅額交易
2023/12/28	3	13.28	2	13.40	13.30	1	32,475	0.00%
2023/12/27	23.4	13.46	5	13.35	13.35	18.4	32,331	0.06%
2023/12/26	36	13.44	1	13.35	13.30	35	31,976	0.11%
2023/12/25	1	13.80	8	13.67	13.50	-7	31,396	-0.02%
2023/12/22	77.1	13.91	71.3	13.78	13.65	5.8	30,835	0.02%
2023/12/21	184.7	14.08	249	13.91	14.25	-64.3	29,300	-0.22%	大買/大賣/
2023/12/20	135	12.69	303	12.96	13.40	-168	26,328	-0.64%	大買/大賣/鉅額交易
2023/12/19	89	12.33	49	12.40	12.50	40	23,347	0.17%
2023/12/18	47	12.09	35	12.06	12.00	12	21,634	0.06%
2023/12/15	84	12.19	209	12.16	12.20	-125	21,265	-0.59%	大賣/鉅額交易
2023/12/14	73	12.00	56	12.03	11.90	17	20,182	0.08%
2023/12/13	189	11.90	170	11.85	11.90	19	18,847	0.10%	大買/大賣/
2023/12/12	16	11.16	25	11.27	11.20	-9	17,084	-0.05%
2023/12/11	0	0.00	10	11.23	11.20	-10	17,000	-0.06%
2023/12/08	21	11.09	0	0.00	11.05	21	16,888	0.12%
2023/12/07	15	11.17	0.5	11.20	11.10	14.5	16,815	0.09%
2023/12/06	53	11.35	20	11.35	11.30	33	16,755	0.20%
2023/12/05	55	11.00	37	11.01	11.05	18	16,510	0.11%
2023/12/04	23	11.15	0	0.00	11.15	23	16,371	0.14%
2023/12/01	13	11.19	15	11.22	11.20	-2	16,264	-0.01%
2023/11/30	12	11.18	5	11.25	11.15	7	16,280	0.04%
2023/11/29	25	11.22	30	11.15	11.15	-5	16,185	-0.03%
2023/11/28	25	11.27	25	11.34	11.25	0	16,196	0.00%
2023/11/27	15	11.20	41	11.21	11.15	-26	16,083	-0.16%
2023/11/24	33	11.47	0	0.00	11.25	33	15,994	0.21%
2023/11/22	31	11.55	51	11.49	11.40	-20	15,609	-0.13%
2023/11/21	65	11.37	20	11.38	11.35	45	15,480	0.29%
2023/11/20	14	11.35	11	11.31	11.25	3	15,397	0.02%
2023/11/17	18	11.24	15	11.30	11.25	3	15,328	0.02%
2023/11/16	0	0.00	10	11.40	11.40	-10	15,237	-0.07%
2023/11/15	107	11.30	22	11.30	11.30	85	15,187	0.56%	大買/
2023/11/14	44	11.39	22	11.30	11.25	22	15,093	0.15%
2023/11/13	20	11.48	20	11.43	11.40	0	14,989	0.00%
2023/11/10	0	0.00	2	11.50	11.60	-2	14,931	-0.01%
2023/11/09	60	11.44	37	11.43	11.40	23	14,957	0.15%
2023/11/08	85	11.78	20	11.60	11.60	65	14,866	0.44%
2023/11/07	51	11.96	145	12.12	11.85	-94	14,658	-0.64%	大賣/
2023/11/03	10	11.75	10	11.75	11.80	0	13,907	0.00%
2023/11/02	10	11.73	0	0.00	11.75	10	13,830	0.07%
2023/11/01	25	11.64	20	11.65	11.65	5	13,752	0.04%
2023/10/31	25	11.67	10	11.65	11.70	15	13,695	0.11%
2023/10/30	18	11.71	12.7	11.73	11.75	5.3	13,471	0.04%
2023/10/27	11	11.80	61	11.79	11.70	-50	13,285	-0.38%
2023/10/26	25	11.84	28	11.73	11.70	-3	13,200	-0.02%
2023/10/25	20	11.93	54	12.01	11.95	-34	12,951	-0.26%
2023/10/24	0	0.00	2	11.60	11.65	-2	12,296	-0.02%
2023/10/23	11	11.52	13	11.66	11.60	-2	12,194	-0.02%
2023/10/20	30	11.23	3	11.25	11.35	27	11,877	0.23%
2023/10/19	12	11.59	22	11.62	11.60	-10	11,685	-0.09%
2023/10/18	20	11.66	22.5	11.48	11.65	-2.5	11,544	-0.02%
2023/10/17	16	11.71	76	11.74	11.85	-60	11,463	-0.52%
2023/10/16	265	11.86	193	11.64	11.50	72	10,271	0.70%	大買/大賣/
2023/10/13	2	11.15	34.1	11.15	11.15	-32.1	8,274	-0.39%
2023/10/11	6	10.14	0	0.00	10.05	6	7,984	0.08%
2023/10/05	5	10.35	0	0.00	10.35	5	7,987	0.06%
2023/10/03	0.3	10.70	0	0.00	10.65	0.3	8,435	0.00%
2023/09/28	0.2	10.90	12	10.85	10.85	-11.8	8,486	-0.14%
2023/09/27	13	10.79	23	10.82	10.70	-10	8,568	-0.12%
2023/09/26	1	10.55	31	10.60	10.65	-30	8,654	-0.35%
2023/09/25	203	10.48	8	10.35	10.55	195	8,588	2.27%	大買/鉅額交易
2023/09/22	6	10.20	0	0.00	10.15	6	8,432	0.07%
2023/09/19	20	10.30	0	0.00	10.25	20	8,756	0.23%
2023/09/15	0	0.00	14	10.15	10.15	-14	8,928	-0.16%
2023/09/14	0	0.00	5	10.14	10.15	-5	9,090	-0.06%
2023/09/13	0	0.00	11	10.20	10.20	-11	9,227	-0.12%
2023/09/12	0	10.10	14	10.06	10.10	-14	9,427	-0.15%
2023/09/11	7	10.09	0	0.00	10.10	7	9,656	0.07%
2023/09/06	1	10.30	0	0.00	10.20	1	10,911	0.01%
2023/09/04	0	0.00	5	10.30	10.25	-5	11,916	-0.04%
2023/09/01	3	10.20	0	0.00	10.25	3	12,849	0.02%
2023/08/31	0	0.00	1	10.00	10.05	-1	13,943	-0.01%
2023/08/30	0	0.00	15	9.97	10.00	-15	14,946	-0.10%
2023/08/25	25	10.05	0	0.00	9.94	25	19,333	0.13%
2023/08/24	3	9.96	0	0.00	9.94	3	19,610	0.02%
2023/08/23	0	0.00	31	9.98	10.00	-31	19,664	-0.16%
2023/08/22	10	9.85	0	0.00	9.86	10	19,766	0.05%
2023/08/21	0	0.00	10	9.98	9.98	-10	19,727	-0.05%
2023/08/16	30	9.96	30	9.99	9.99	0	20,106	0.00%
2023/08/15	4	10.00	373	10.00	10.05	-369	20,136	-1.83%	大賣/鉅額交易
2023/08/14	61	9.79	0	0.00	9.73	61	20,272	0.30%
2023/08/11	7	10.00	15	9.98	10.05	-8	20,223	-0.04%
2023/08/10	29	10.00	21	10.05	9.98	8	20,361	0.04%
2023/08/09	40	10.14	0	0.00	10.10	40	20,352	0.20%
2023/08/08	0	0.00	21	10.25	10.20	-21	20,371	-0.10%
2023/08/07	36	10.22	11	10.24	10.25	25	20,632	0.12%
2023/08/04	11	10.24	70.2	10.20	10.25	-59.2	20,669	-0.29%
2023/08/02	87	10.12	286	10.24	10.10	-199	20,711	-0.96%	大賣/鉅額交易
2023/08/01	21	10.16	25	10.05	10.10	-4	20,679	-0.02%
2023/07/28	2	10.05	0	0.00	10.00	2	20,896	0.01%
2023/07/27	4	10.10	61	10.00	10.05	-57	20,931	-0.27%
2023/07/26	61	9.86	30	9.91	9.85	31	20,931	0.15%
2023/07/25	66	9.91	30	9.89	9.90	36	21,056	0.17%
2023/07/24	33	10.00	0	0.00	9.92	33	21,084	0.16%
2023/07/21	74	10.18	10	10.15	10.10	64	21,144	0.30%
2023/07/20	77	10.69	459	10.50	10.40	-382	21,338	-1.79%	大賣/鉅額交易
2023/07/19	46	11.10	66	11.20	11.10	-20	21,033	-0.10%
2023/07/18	106	11.12	6	11.28	11.05	100	21,439	0.47%	大買/
2023/07/17	1	11.35	26	11.37	11.40	-25	21,357	-0.12%
2023/07/14	11	11.25	5	11.35	11.25	6	21,842	0.03%
2023/07/13	55	11.25	7	11.25	11.20	48	22,637	0.21%
2023/07/12	62	11.27	0	0.00	11.25	62	23,698	0.26%
2023/07/11	106	11.28	74	11.38	11.40	32	25,030	0.13%	大買/
2023/07/10	46	11.11	8	11.25	11.15	38	27,997	0.14%
2023/07/07	25	11.15	0	0.00	11.15	25	28,977	0.09%
2023/07/06	0	0.00	5	11.30	11.30	-5	29,222	-0.02%
2023/07/05	26	11.30	55	11.36	11.30	-29	29,110	-0.10%
2023/07/04	116	11.16	45	11.26	11.10	71	28,899	0.25%	大買/
2023/07/03	151	11.25	49	11.30	11.20	102	28,571	0.36%	大買/鉅額交易
2023/06/30	1	11.05	0	0.00	11.10	1	28,511	0.00%
2023/06/29	20	11.05	5	11.10	11.10	15	28,513	0.05%
2023/06/28	1	10.95	0	0.00	10.95	1	28,445	0.00%
2023/06/27	69	10.99	6	10.98	10.95	63	28,408	0.22%
2023/06/26	44	11.21	30	11.22	11.20	14	28,144	0.05%
2023/06/21	100	11.25	15	11.27	11.25	85	28,099	0.30%
2023/06/20	18	11.16	3	11.25	11.15	15	27,961	0.05%
2023/06/19	22	11.25	0	0.00	11.20	22	27,838	0.08%
2023/06/16	45	11.29	26	11.31	11.25	19	27,719	0.07%
2023/06/15	61	11.18	0	11.25	11.20	61	27,555	0.22%
2023/06/14	83	11.27	6	11.35	11.20	77	27,349	0.28%
2023/06/13	10	11.28	1	11.35	11.40	9	27,144	0.03%
2023/06/12	22	11.61	57	11.68	11.55	-35	26,812	-0.13%
2023/06/09	57	11.32	21.2	11.40	11.50	35.8	26,535	0.14%
2023/06/08	22	11.25	5	11.34	11.25	17	25,848	0.07%
2023/06/07	58	11.39	20	11.80	11.35	38	25,447	0.15%
2023/06/06	70	11.41	87	11.72	11.60	-17	24,502	-0.07%
2023/06/05	36	11.51	46	11.48	11.50	-10	23,277	-0.04%
2023/06/02	41	11.27	24.2	11.33	11.20	16.8	22,239	0.08%
2023/06/01	117.2	11.35	124.8	11.40	11.30	-7.6	21,415	-0.04%	大買/大賣/
2023/05/31	73.8	10.98	121	11.31	11.45	-47.2	19,741	-0.24%	大賣/
2023/05/30	4	10.50	27	10.46	10.45	-23	17,801	-0.13%
2023/05/29	30	10.25	0	0.00	10.25	30	17,529	0.17%
2023/05/26	17	10.25	6	10.20	10.20	11	17,501	0.06%
2023/05/25	9	10.40	10	10.40	10.35	-1	17,385	-0.01%
2023/05/24	31	10.38	0.1	10.45	10.40	30.9	17,345	0.18%
2023/05/23	66	10.64	0	0.00	10.45	66	17,232	0.38%
2023/05/22	0	0.00	19	10.55	10.60	-19	17,093	-0.11%
2023/05/19	5	10.35	0	0.00	10.35	5	16,872	0.03%
2023/05/18	50	10.40	5	10.45	10.40	45	16,782	0.27%
2023/05/17	56	10.34	3	10.35	10.30	53	16,517	0.32%
2023/05/16	9	10.20	58	10.29	10.35	-49	16,373	-0.30%
2023/05/15	21	10.09	0	0.00	10.15	21	16,191	0.13%
2023/05/12	5	10.25	0	0.00	10.25	5	16,091	0.03%
2023/05/11	69	10.18	22.1	10.15	10.10	46.9	16,037	0.29%
2023/05/10	11	10.45	0	0.00	10.45	11	15,793	0.07%
2023/05/09	55	10.30	20	10.45	10.30	35	15,701	0.22%
2023/05/08	77	10.41	40	10.40	10.40	37	15,613	0.24%
2023/05/05	105	10.50	16	10.48	10.50	89	15,587	0.57%	大買/
2023/05/04	0	0.00	5	10.40	10.40	-5	15,334	-0.03%
2023/05/03	2	10.33	9	10.41	10.35	-7	15,248	-0.05%
2023/05/02	18	10.36	0	0.00	10.35	18	15,154	0.12%
2023/04/28	5	10.40	13	10.49	10.45	-8	15,050	-0.05%
2023/04/27	10	10.20	20	10.23	10.25	-10	14,811	-0.07%
2023/04/26	12	10.20	1	10.25	10.30	11	14,661	0.08%
2023/04/25	20	10.15	0.4	10.05	10.05	19.6	14,337	0.14%
2023/04/24	5	10.35	2	10.38	10.35	3	13,900	0.02%
2023/04/21	21	10.38	37	10.22	10.15	-16	13,650	-0.12%
2023/04/20	9	10.59	7.5	10.60	10.40	1.5	12,939	0.01%
2023/04/19	10	10.55	16	10.65	10.55	-6	12,420	-0.05%
2023/04/18	49.5	10.83	16.1	11.01	10.85	33.4	11,589	0.29%
2023/04/17	33.5	11.19	45	11.12	11.30	-11.5	10,708	-0.11%
2023/04/14	26.8	10.82	82	10.87	10.80	-55.2	9,511	-0.58%
2023/04/13	122.1	11.00	200	11.14	11.15	-77.9	8,058	-0.97%	大買/大賣/
2023/04/12	48	10.44	230	10.19	10.60	-182	4,749	-3.83%	大賣/鉅額交易
2023/04/11	16.2	9.50	33	9.50	9.65	-16.8	3,528	-0.48%
2023/04/10	0	0.00	3	9.26	9.26	-3	3,173	-0.09%
2023/04/07	0	0.00	5	9.24	9.26	-5	3,142	-0.16%
2023/03/31	4	9.23	6	9.25	9.26	-2	3,061	-0.07%
2023/03/30	6	9.18	0	0.00	9.22	6	2,984	0.20%
2023/03/29	11	9.12	0	0.00	9.17	11	2,909	0.38%
2023/03/28	0	9.13	0	0.00	9.10	0	2,902	0.00%
2023/03/27	3	9.13	0	0.00	9.13	3	2,873	0.10%
2023/03/24	0	9.14	0	0.00	9.14	0	2,866	0.00%
2023/03/23	1	9.24	5	9.22	9.20	-4	2,819	-0.14%
2023/03/22	31.6	9.28	10	9.24	9.24	21.6	2,791	0.77%
2023/03/21	1	9.19	3	9.20	9.19	-2	2,745	-0.07%
2023/03/20	0	9.10	41	9.16	9.18	-41	2,736	-1.50%
2023/03/17	0	9.09	0	0.00	9.10	0	2,702	0.00%
2023/03/15	0	0.00	29	9.19	9.07	-29	2,623	-1.11%
2023/03/14	8	9.02	2	9.08	8.94	6	2,458	0.24%
2023/03/13	0.3	8.71	0	0.00	8.69	0.3	2,228	0.01%
2023/03/10	0	8.82	0	0.00	8.78	0	2,234	0.00%
2023/03/09	0.1	8.87	52	8.87	8.85	-51.9	2,266	-2.29%
2023/03/08	0.2	8.84	0	0.00	8.83	0.2	2,289	0.01%
2023/03/07	0	0.00	41	8.84	8.84	-41	2,306	-1.78%
2023/03/06	2	8.83	9	8.83	8.84	-7	2,309	-0.30%
2023/03/02	0	8.73	10	8.72	8.74	-10	2,314	-0.43%
2023/03/01	10	8.76	0	0.00	8.69	10	2,317	0.43%
2023/02/24	1	8.77	0	0.00	8.81	1	2,289	0.04%
2023/02/23	4	8.80	78	8.80	8.79	-74	2,235	-3.31%
2023/02/22	1	8.67	0	0.00	8.71	1	2,194	0.05%
2023/02/20	2	8.71	0	0.00	8.71	2	2,208	0.09%
2023/02/17	0	0.00	2.1	8.60	8.58	-2.1	2,220	-0.09%
2023/02/14	1	8.58	16	8.57	8.57	-15	2,252	-0.67%
2023/02/13	30	8.59	1	8.53	8.57	29	2,250	1.29%
2023/02/10	0	0.00	12	8.60	8.57	-12	2,235	-0.54%
2023/02/09	0	8.71	0	0.00	8.65	0	2,237	0.00%
2023/02/08	8	8.74	0	0.00	8.73	8	2,241	0.36%
2023/02/07	2	8.63	0	0.00	8.65	2	2,200	0.09%
2023/02/06	0	0.00	3	8.60	8.61	-3	2,204	-0.14%
2023/02/03	30	8.61	0	0.00	8.60	30	2,185	1.37%
2023/01/31	1	8.37	3	8.37	8.38	-2	2,102	-0.10%
2023/01/17	0	0.00	2	8.22	8.23	-2	2,113	-0.09%
2023/01/16	0	0.00	1	8.29	8.23	-1	2,140	-0.05%
2023/01/13	0	0.00	30	8.30	8.27	-30	2,169	-1.38%
2023/01/12	0	0.00	3	8.35	8.30	-3	2,373	-0.13%
2023/01/11	0.3	8.27	4	8.23	8.26	-3.8	2,365	-0.16%
2023/01/10	32	8.24	2	8.23	8.22	30	2,398	1.25%
2023/01/06	4	8.19	0	0.00	8.18	4	2,502	0.16%
2023/01/05	1.6	8.21	0	0.00	8.18	1.6	2,639	0.06%
2023/01/04	1	8.16	0	0.00	8.16	1	2,686	0.04%
2022/12/29	1	8.11	0	0.00	8.12	1	2,774	0.04%
2022/12/28	3	8.20	0	0.00	8.18	3	2,801	0.11%
2022/12/27	0	0.00	6	8.24	8.25	-6	2,813	-0.21%
2022/12/26	2.1	8.24	0	0.00	8.23	2.1	2,837	0.08%
2022/12/23	1	8.25	0	0.00	8.25	1	2,863	0.03%
2022/12/22	1	8.31	0	0.00	8.29	1	2,920	0.03%
2022/12/21	0	0.00	10	8.32	8.29	-10	2,984	-0.34%
2022/12/20	10	8.26	3	8.34	8.26	7	3,035	0.23%
2022/12/19	1	8.37	0	0.00	8.34	1	3,110	0.03%
2022/12/16	1	8.36	0	0.00	8.36	1	3,166	0.03%
2022/12/15	10	8.53	0	0.00	8.49	10	3,236	0.31%
2022/12/14	0	0.00	0	8.50	8.51	0	3,393	0.00%
2022/12/13	1	8.47	1	8.40	8.40	0	3,412	0.00%
2022/12/12	0	0.00	0.1	8.42	8.43	-0.1	3,462	0.00%
2022/12/09	0	0.00	2	8.35	8.38	-2	3,464	-0.06%
2022/12/08	0	0.00	1	8.33	8.37	-1	3,511	-0.03%
2022/12/07	2	8.22	0	0.00	8.17	2	3,517	0.06%
2022/12/06	3	8.23	0	0.00	8.22	3	3,529	0.08%
2022/12/05	3	8.32	1	8.35	8.32	2	3,520	0.06%
2022/12/02	1	8.33	1	8.34	8.34	0	3,532	0.00%
2022/11/30	5	8.33	32.1	8.32	8.27	-27.1	3,507	-0.77%
2022/11/29	1	8.21	0	0.00	8.26	1	3,456	0.03%
2022/11/28	3	8.17	0	0.00	8.21	3	3,479	0.09%
2022/11/25	1	8.19	0	0.00	8.19	1	3,476	0.03%
2022/11/24	0	0.00	1	8.17	8.19	-1	3,480	-0.03%
2022/11/23	0	0.00	5	8.15	8.16	-5	3,473	-0.14%
2022/11/22	1	8.05	0	0.00	8.07	1	3,494	0.03%
2022/11/17	0	0.00	18	8.07	8.11	-18	3,709	-0.49%
2022/11/16	2	8.06	10	8.17	8.05	-8	3,709	-0.22%
2022/11/15	0	0.00	4	8.21	8.23	-4	3,700	-0.11%
2022/11/14	20	8.24	2	8.25	8.23	18	3,696	0.49%
2022/11/11	0	8.22	0	0.00	8.21	0	3,739	0.00%
2022/11/10	0	0.00	6	8.14	8.16	-6	3,754	-0.16%
2022/11/09	2	8.17	0	0.00	8.18	2	3,773	0.05%
2022/11/08	30	8.20	0.1	8.20	8.18	29.9	3,803	0.79%
2022/11/04	5	8.05	1	8.08	8.13	4	3,859	0.10%
2022/11/03	0	0.00	4	8.06	8.05	-4	3,845	-0.10%
2022/11/02	0	0.00	0.1	8.10	8.11	-0.1	3,861	0.00%
2022/10/31	4	7.96	0	0.00	7.99	4	3,834	0.10%
2022/10/28	2	7.92	0	0.00	7.91	2	3,850	0.05%
2022/10/21	2	7.69	0	0.00	7.69	2	3,904	0.05%
2022/10/14	1	7.67	30	7.76	7.62	-29	3,589	-0.81%
2022/10/13	35	7.63	30	7.63	7.55	5	3,534	0.14%
2022/10/12	2	7.97	0	0.00	7.93	2	3,427	0.06%
2022/10/11	2	7.99	56	8.02	7.99	-54	3,392	-1.59%
2022/10/05	36	8.07	0	0.00	8.05	36	3,366	1.07%
2022/09/30	0	0.00	2	7.96	8.14	-2	3,347	-0.06%
2022/09/28	2	7.95	26	7.95	7.91	-24	3,283	-0.73%
2022/09/27	3	8.00	0	0.00	8.03	3	3,241	0.09%
2022/09/26	19	8.13	0	0.00	8.05	19	3,206	0.59%
2022/09/23	4	8.40	0	0.00	8.35	4	3,175	0.13%
2022/09/22	5	8.45	0	0.00	8.48	5	3,142	0.16%
2022/09/21	6	9.01	0	0.00	9.00	6	3,060	0.20%
2022/09/19	87	9.08	0	0.00	9.06	87	2,880	3.02%
2022/09/15	2	9.11	0	0.00	9.09	2	2,859	0.07%
2022/09/14	2	9.11	0	0.00	9.11	2	2,835	0.07%
2022/09/13	8	9.25	0	0.00	9.23	8	2,818	0.28%
2022/09/12	22	9.23	0	0.00	9.23	22	2,881	0.76%
2022/09/08	1	9.18	23	9.12	9.18	-22	2,917	-0.75%
2022/09/05	0	9.23	0	0.00	9.20	0	2,948	0.00%
2022/09/02	3	9.33	21	9.34	9.20	-18	3,010	-0.60%
2022/09/01	0	0.00	30	9.35	9.35	-30	2,994	-1.00%
2022/08/29	1.7	9.31	0	0.00	9.29	1.7	2,980	0.06%
2022/08/24	5	9.48	37.2	9.38	9.35	-32.2	2,974	-1.08%
2022/08/23	0	0.00	45	9.24	9.24	-45	2,891	-1.56%
2022/08/22	0	0.00	3	9.22	9.27	-3	2,924	-0.10%
2022/08/19	3	9.31	0.1	9.30	9.28	2.9	2,920	0.10%
2022/08/18	25	9.30	2.1	9.27	9.29	22.9	2,923	0.78%
2022/08/17	0	0.00	0.3	9.20	9.19	-0.3	2,880	-0.01%
2022/08/16	0.1	9.14	0	0.00	9.13	0.1	2,865	0.00%
2022/08/15	100	9.17	10.1	9.17	9.15	89.9	2,852	3.15%
2022/08/12	0.2	9.07	1.1	9.07	9.12	-0.9	2,824	-0.03%
2022/08/11	0	0.00	0.3	9.00	9.03	-0.3	2,815	-0.01%
2022/08/10	0	0.00	0.1	8.91	8.92	-0.1	2,819	0.00%
2022/08/09	5	8.90	0	0.00	8.91	5	2,826	0.18%
2022/08/05	0	8.91	0	8.90	8.90	0	2,886	0.00%
2022/08/04	0	0.00	4.8	8.73	8.76	-4.8	2,964	-0.16%
2022/08/03	0	0.00	20	8.90	8.82	-20	2,989	-0.67%
2022/08/01	20	8.88	21	8.89	9.03	-1	3,122	-0.03%
2022/07/29	31	8.83	0	0.00	8.83	31	3,103	1.00%
2022/07/28	0	0.00	0.1	8.81	8.77	-0.1	3,124	0.00%
2022/07/26	10	8.75	0	0.00	8.75	10	3,204	0.31%
2022/07/25	10	8.74	0	0.00	8.74	10	3,241	0.31%
2022/07/20	0	0.00	5	8.77	8.66	-5	3,439	-0.15%
2022/07/19	5	8.77	0	0.00	8.72	5	3,533	0.14%
2022/07/15	0	0.00	10	8.72	8.69	-10	3,630	-0.28%
2022/07/14	15	8.58	0.2	8.66	8.67	14.8	3,710	0.40%
2022/07/13	0	0.00	10	8.63	8.58	-10	3,803	-0.26%
2022/07/12	21	8.45	0	0.00	8.37	21	4,031	0.52%
2022/07/11	0	0.00	15	8.61	8.56	-15	4,141	-0.36%
2022/07/08	0	0.00	1	8.64	8.61	-1	4,448	-0.02%
2022/07/07	15	8.52	0	0.00	8.52	15	4,508	0.33%
2022/07/05	0	0.00	1	8.53	8.61	-1	4,827	-0.02%
2022/07/01	10.2	8.53	0	0.00	8.46	10.2	5,674	0.18%
2022/06/29	1	8.83	0	0.00	8.85	1	6,409	0.02%
2022/06/28	0	0.00	2	8.80	8.81	-2	6,577	-0.03%
2022/06/27	2	8.86	0	0.00	8.84	2	6,747	0.03%
2022/06/24	20	8.70	0	0.00	8.75	20	7,062	0.28%
2022/06/23	5	8.60	0	0.00	8.59	5	7,309	0.07%
2022/06/22	1.3	8.60	65.1	8.63	8.60	-63.9	7,522	-0.85%
2022/06/21	20.1	8.65	10	8.61	8.73	10.1	7,737	0.13%
2022/06/20	4.5	8.60	57	8.60	8.55	-52.5	8,247	-0.64%
2022/06/17	3.1	8.82	0	0.00	8.83	3.1	8,829	0.04%
2022/06/16	31	8.99	25	9.02	8.89	6	9,012	0.07%
2022/06/14	31.9	8.89	0	0.00	8.97	31.9	9,507	0.34%
2022/06/13	8.2	8.98	33	8.98	8.95	-24.8	9,884	-0.25%
2022/06/09	2	9.24	0	0.00	9.22	2	9,892	0.02%
2022/06/07	0	0.00	0.1	9.25	9.22	-0.1	9,938	0.00%
2022/06/06	3	9.25	3	9.25	9.26	0	9,943	0.00%
2022/06/02	0	0.00	80	9.24	9.24	-80	9,972	-0.80%
2022/06/01	50	9.32	1.1	9.31	9.25	48.9	10,022	0.49%
2022/05/31	0	0.00	0.1	9.27	9.24	-0.1	9,973	0.00%
2022/05/30	30	9.25	0	0.00	9.24	30	9,942	0.30%
2022/05/26	50	9.16	0	0.00	9.11	50	9,917	0.50%
2022/05/24	0	9.05	0	0.00	9.05	0	9,992	0.00%
2022/05/23	0	0.00	12	9.14	9.13	-12	9,977	-0.12%
2022/05/20	0.1	9.18	0	0.00	9.13	0.1	10,016	0.00%
2022/05/19	0.4	9.06	0	0.00	9.08	0.4	10,052	0.00%
2022/05/18	0.1	9.12	0	0.00	9.18	0.1	10,045	0.00%
2022/05/17	17	9.06	0	0.00	9.06	17	10,030	0.17%
2022/05/16	0	0.00	1	9.06	9.04	-1	10,037	-0.01%
2022/05/13	0	0.00	5	8.99	9.04	-5	10,025	-0.05%
2022/05/12	5	8.96	0	0.00	8.91	5	10,052	0.05%
2022/05/11	9	9.04	0	0.00	9.06	9	9,985	0.09%
2022/05/10	12	9.07	0	0.00	9.16	12	9,968	0.12%
2022/05/09	50	9.10	0	0.00	9.03	50	10,000	0.50%
2022/05/05	18	9.57	2.4	9.61	9.55	15.7	9,954	0.16%
2022/05/03	0	0.00	16	9.55	9.47	-16	10,018	-0.16%
2022/04/29	0	0.00	11	9.52	9.55	-11	10,041	-0.11%
2022/04/27	2.2	9.30	14	9.24	9.35	-11.9	10,096	-0.12%
2022/04/26	13.2	9.62	15	9.64	9.49	-1.8	10,025	-0.02%
2022/04/25	6	9.61	1	9.64	9.60	5	10,074	0.05%
2022/04/22	52	9.73	5	9.76	9.87	47	10,211	0.46%
2022/04/21	5	9.76	0	0.00	9.77	5	10,310	0.05%
2022/04/20	6	9.66	20	9.70	9.62	-14	10,489	-0.13%
2022/04/19	15	9.63	5	9.64	9.73	10	10,533	0.09%
2022/04/18	15	9.66	50	9.75	9.59	-35	10,461	-0.33%
2022/04/15	11	9.98	10	9.97	9.94	1	10,222	0.01%
2022/04/14	51	10.09	22	10.05	10.05	29	10,123	0.29%
2022/04/13	12	10.00	1	10.00	10.00	11	9,836	0.11%
2022/04/12	65	10.00	28	10.04	10.05	37	9,793	0.38%
2022/04/11	20	10.06	10	10.25	10.10	10	9,679	0.10%
2022/04/08	10	10.40	165	10.37	10.35	-155	9,514	-1.63%	大賣/鉅額交易
2022/04/07	173	10.17	34	10.07	9.96	139	9,246	1.50%	大買/鉅額交易
2022/04/06	97.1	10.49	386	10.50	10.50	-288.9	8,898	-3.25%	大賣/鉅額交易
2022/04/01	152	10.29	13	10.26	10.35	139	8,592	1.62%	大買/鉅額交易
2022/03/31	2	10.05	51	10.07	10.05	-49	8,145	-0.60%
2022/03/30	186	10.02	2	10.00	10.00	184	7,978	2.31%	大買/鉅額交易
2022/03/29	39	9.99	10	10.02	9.92	29	7,810	0.37%
2022/03/28	19	10.06	12	10.05	10.10	7	7,491	0.09%
2022/03/25	16	10.00	58	9.99	9.95	-42	7,206	-0.58%
2022/03/24	7	9.98	2	9.92	9.92	5	6,972	0.07%
2022/03/23	62	9.95	15	9.99	9.84	47	6,748	0.70%
2022/03/22	107	9.66	173	9.78	9.93	-66	6,242	-1.06%	大買/大賣/
2022/03/21	11	9.43	20	9.41	9.45	-9	5,578	-0.16%
2022/03/18	18	9.38	190	9.38	9.43	-172	5,365	-3.21%	大賣/鉅額交易
2022/03/17	76	9.25	11	9.25	9.21	65	5,096	1.28%
2022/03/16	50	9.17	21	9.20	9.16	29	4,895	0.59%
2022/03/08	3	8.70	15	8.72	8.62	-12	4,394	-0.27%
2022/03/07	3	8.72	0	0.00	8.74	3	4,350	0.07%
2022/03/04	4	8.92	0	0.00	8.92	4	4,324	0.09%
2022/03/03	1	8.97	0	0.00	8.94	1	4,400	0.02%
2022/03/02	2	8.95	0	0.00	8.94	2	4,497	0.04%
2022/03/01	0	0.00	12	8.94	8.95	-12	4,520	-0.27%
2022/02/25	8	8.80	0	0.00	8.82	8	4,520	0.18%
2022/02/24	1	8.82	0	0.00	8.82	1	4,541	0.02%
2022/02/23	10	8.97	0	0.00	8.96	10	4,488	0.22%
2022/02/22	3	8.91	0	0.00	8.97	3	4,553	0.07%
2022/02/18	1	9.00	0	0.00	9.00	1	4,650	0.02%
2022/02/17	1	8.98	0	0.00	9.01	1	4,684	0.02%
2022/02/16	0	9.04	0	0.00	9.05	0	4,789	0.00%
2022/02/15	2	9.01	0	0.00	8.97	2	4,826	0.04%
2022/02/11	0	0.00	1	9.12	9.11	-1	5,013	-0.02%
2022/02/10	0	0.00	81	9.10	9.12	-81	5,190	-1.56%
2022/02/09	0	0.00	16.1	9.13	9.14	-16.1	5,533	-0.29%
2022/02/07	0	0.00	3	8.87	8.97	-3	6,221	-0.05%
2022/01/26	0	0.00	5	8.80	8.77	-5	6,277	-0.08%
2022/01/25	5	8.77	50	8.73	8.80	-45	6,280	-0.72%
2022/01/24	3	8.83	8	8.86	8.88	-5	6,249	-0.08%
2022/01/21	7	9.03	0	0.00	8.96	7	6,188	0.11%
2022/01/18	57	9.10	1	9.08	9.05	56	6,058	0.92%
2022/01/17	20	9.24	2	9.20	9.14	18	5,960	0.30%
2022/01/14	0	0.00	14	9.16	9.19	-14	5,781	-0.24%
2022/01/13	34	9.14	17	9.17	9.18	17	5,749	0.30%
2022/01/12	25	8.98	4	9.08	9.05	21	5,542	0.38%
2022/01/11	0	0.00	3	8.92	8.92	-3	5,476	-0.05%
2022/01/10	5	8.95	0	0.00	8.92	5	5,469	0.09%
2022/01/05	0	0.00	10.8	9.01	8.99	-10.8	5,465	-0.20%
2022/01/03	0	0.00	10	9.03	8.97	-10	5,519	-0.18%
2021/12/30	0	0.00	1	9.06	9.06	-1	5,507	-0.02%
2021/12/29	0	0.00	3	9.05	9.07	-3	5,467	-0.05%
2021/12/28	1	8.93	30	8.94	8.93	-29	5,328	-0.54%
2021/12/27	0	0.00	4	8.93	8.92	-4	5,360	-0.07%
2021/12/23	0	0.00	2	8.83	8.85	-2	5,377	-0.04%
2021/12/22	0	0.00	8	8.86	8.83	-8	5,383	-0.15%
2021/12/21	1	8.82	0	0.00	8.85	1	5,379	0.02%
2021/12/20	4	8.82	0	0.00	8.82	4	5,426	0.07%
2021/12/14	2	8.79	0	0.00	8.78	2	5,678	0.04%
2021/12/13	0	0.00	0	8.88	8.89	0	5,754	0.00%
2021/12/10	3	8.81	16	8.82	8.79	-13	5,787	-0.22%
2021/12/09	0	0.00	1	8.87	8.86	-1	5,909	-0.02%
2021/12/08	3	8.88	1	8.90	8.85	2	6,237	0.03%
2021/12/07	0	0.00	3.7	8.85	8.86	-3.7	6,252	-0.06%
2021/12/06	5	8.78	3	8.79	8.79	2	6,230	0.03%
2021/12/03	1	8.80	0	0.00	8.78	1	6,265	0.02%
2021/12/02	6	8.77	4	8.79	8.75	2	6,292	0.03%
2021/12/01	1	8.83	0	0.00	8.83	1	6,299	0.02%
2021/11/30	0	0.00	10	8.77	8.77	-10	6,364	-0.16%
2021/11/29	6	8.74	0	0.00	8.77	6	6,390	0.09%
2021/11/26	27	8.90	52	8.88	8.88	-25	6,453	-0.39%
2021/11/25	50	9.02	0	0.00	9.07	50	6,471	0.77%
2021/11/24	25.7	9.01	0	0.00	9.03	25.7	6,625	0.39%
2021/11/23	2	9.00	7	9.05	8.98	-5	6,646	-0.08%
2021/11/22	0	0.00	1	9.08	9.08	-1	6,615	-0.02%
2021/11/19	13	9.13	1	9.16	9.12	12	6,676	0.18%
2021/11/18	0	0.00	11	9.15	9.12	-11	6,635	-0.17%
2021/11/17	0	0.00	1	8.99	9.00	-1	6,526	-0.02%
2021/11/16	12	8.98	0	0.00	8.95	12	6,510	0.18%
2021/11/15	16	8.96	0	0.00	8.94	16	6,501	0.25%
2021/11/12	1	9.08	0.5	9.07	9.08	0.5	6,443	0.01%
2021/11/11	0	0.00	3	9.18	9.09	-3	6,459	-0.05%
2021/11/10	67	9.23	9	9.18	9.13	58	6,443	0.90%
2021/11/09	13	9.11	3	9.05	9.07	10	6,288	0.16%
2021/11/08	132	9.20	0	0.00	9.15	132	6,103	2.16%	大買/鉅額交易
2021/11/05	64	9.27	68	9.26	9.39	-4	5,776	-0.07%
2021/11/04	0	0.00	4	9.03	9.01	-4	5,229	-0.08%
2021/11/02	4	8.87	20	8.85	8.80	-16	5,014	-0.32%
2021/11/01	0	0.00	5	8.89	8.88	-5	5,087	-0.10%
2021/10/29	1	8.80	0.2	8.78	8.78	0.8	5,051	0.02%
2021/10/28	0	0.00	2	8.81	8.83	-2	5,142	-0.04%
2021/10/27	0	0.00	1	8.80	8.77	-1	5,165	-0.02%
2021/10/26	1	8.77	0	0.00	8.76	1	5,186	0.02%
2021/10/22	5	8.82	5	8.85	8.83	0	5,213	0.00%
2021/10/21	0	0.00	20	8.79	9.04	-20	5,193	-0.39%
2021/10/20	11	8.76	0	8.72	8.69	11	5,137	0.21%
2021/10/18	3	8.57	0	0.00	8.60	3	5,326	0.06%
2021/10/15	23	8.63	2	8.63	8.58	21	5,459	0.38%
2021/10/13	0	0.00	3	8.55	8.55	-3	5,578	-0.05%
2021/10/07	0	0.00	5	8.44	8.45	-5	5,766	-0.09%
2021/10/06	11	8.28	0	0.00	8.25	11	5,905	0.19%
2021/10/04	9	8.42	0	0.00	8.37	9	6,067	0.15%
2021/10/01	6	8.60	0	0.00	8.53	6	6,069	0.10%
2021/09/30	1	8.65	0	0.00	8.69	1	6,143	0.02%
2021/09/29	0	8.66	20	8.61	8.63	-20	6,200	-0.32%
2021/09/28	3	8.64	0	0.00	8.64	3	6,263	0.05%
2021/09/27	21	8.72	0	0.00	8.70	21	6,439	0.33%
2021/09/24	0	0.00	74	8.59	8.59	-74	6,635	-1.12%
2021/09/23	7	8.63	1	8.60	8.58	6	6,714	0.09%
2021/09/22	12	8.67	0.2	8.65	8.64	11.8	6,740	0.18%
2021/09/17	33	9.08	0	0.00	9.08	33	6,739	0.49%
2021/09/16	17	9.09	22	9.09	9.03	-5	6,737	-0.07%
2021/09/15	0	0.00	15	9.11	9.08	-15	6,821	-0.22%
2021/09/14	27	9.17	3	9.20	9.08	24	6,816	0.35%
2021/09/13	6	9.10	43	9.03	9.11	-37	6,740	-0.55%
2021/09/10	5	8.95	0	0.00	8.96	5	6,525	0.08%
2021/09/08	11	8.88	0	0.00	8.83	11	6,607	0.17%
2021/09/07	23	8.88	5	8.90	8.84	18	6,627	0.27%
2021/09/06	12	8.85	0	0.00	8.83	12	6,657	0.18%
2021/09/03	39	8.91	0	0.00	8.91	39	6,667	0.58%
2021/09/02	3	8.90	0	0.00	8.82	3	6,701	0.04%
2021/09/01	14	8.99	3	8.99	8.95	11	6,683	0.16%
2021/08/31	0	0.00	0	8.98	8.98	0	6,581	0.00%
2021/08/30	6	8.79	2	8.86	8.92	4	6,577	0.06%
2021/08/27	3	8.72	0	0.00	8.74	3	6,514	0.05%
2021/08/26	2	8.65	0	0.00	8.66	2	6,702	0.03%
2021/08/25	1	8.49	0	0.00	8.66	1	6,919	0.01%
2021/08/24	23	8.40	0	0.00	8.49	23	6,896	0.33%
2021/08/20	3	8.27	4	8.28	8.24	-1	7,203	-0.01%
2021/08/18	10	8.40	0	0.00	8.51	10	7,494	0.13%
2021/08/17	0	0.00	0.3	8.46	8.46	-0.3	7,572	0.00%
2021/08/16	21	8.70	0	0.00	8.63	21	7,608	0.28%
2021/08/11	21	8.88	0	0.00	8.83	21	7,953	0.26%
2021/08/10	101	8.96	2	9.00	8.90	99	8,251	1.20%	大買/
2021/08/09	0	0.00	4	8.92	8.91	-4	8,716	-0.05%
2021/08/06	14.1	8.89	0	0.00	8.88	14.1	8,959	0.16%
2021/08/05	7	8.92	0	0.00	8.89	7	9,344	0.07%
2021/08/04	45	8.92	40	8.86	8.88	5	10,142	0.05%
2021/08/03	27	8.87	0	0.00	8.88	27	10,686	0.25%
2021/08/02	9	8.77	4	8.73	8.78	5	10,861	0.05%
2021/07/29	8	8.77	1	8.75	8.78	7	11,475	0.06%
2021/07/28	1	8.77	5	8.76	8.74	-4	11,760	-0.03%
2021/07/27	0	0.00	5	8.88	8.86	-5	12,590	-0.04%
2021/07/26	0	0.00	45	8.91	8.89	-45	13,105	-0.34%
2021/07/22	0	0.00	10	8.68	8.63	-10	14,785	-0.07%
2021/07/21	3	8.66	5	8.66	8.65	-2	15,431	-0.01%
2021/07/20	7	8.83	4	8.85	8.80	3	16,210	0.02%
2021/07/19	0	0.00	10	8.89	8.91	-10	18,742	-0.05%
2021/07/16	1	8.90	4	8.89	8.90	-3	21,815	-0.01%
2021/07/15	6	8.81	5	8.74	8.86	1	22,189	0.00%
2021/07/14	2.1	8.76	8	8.77	8.75	-5.9	23,180	-0.03%
2021/07/13	0	0.00	13	8.86	8.85	-13	23,790	-0.05%
2021/07/12	2	8.99	20	8.97	8.96	-18	23,872	-0.08%
2021/07/09	12	8.99	4	9.00	8.97	8	24,263	0.03%
2021/07/08	0	0.00	3.1	9.07	9.05	-3.1	24,433	-0.01%
2021/07/07	17	9.09	30	9.10	9.04	-13	24,871	-0.05%
2021/07/05	0	0.00	4	9.03	9.04	-4	25,312	-0.02%
2021/07/02	20	9.05	0	0.00	9.01	20	25,414	0.08%
2021/07/01	25	9.00	70	9.04	9.00	-45	25,368	-0.18%
2021/06/30	28	8.99	0	0.00	8.94	28	25,199	0.11%
2021/06/29	17	8.95	67	8.91	8.90	-50	25,170	-0.20%
2021/06/28	5	9.01	30.3	9.00	8.99	-25.3	25,123	-0.10%
2021/06/25	12	9.18	5	9.20	9.03	7	25,133	0.03%
2021/06/24	10	9.21	0	0.00	9.14	10	25,110	0.04%
2021/06/23	0	0.00	5	9.01	9.00	-5	25,005	-0.02%
2021/06/22	32	9.00	3	9.01	8.97	29	25,009	0.12%
2021/06/21	16	8.89	0	0.00	8.89	16	25,125	0.06%
2021/06/18	10	9.03	5	9.04	9.02	5	25,169	0.02%
2021/06/17	4	9.11	0	0.00	9.09	4	25,285	0.02%
2021/06/16	4	9.14	1	9.09	9.06	3	25,458	0.01%
2021/06/11	1	9.00	4	9.03	9.00	-3	25,989	-0.01%
2021/06/10	32	9.05	0	0.00	8.98	32	26,001	0.12%
2021/06/08	2	9.10	0	0.00	9.07	2	25,997	0.01%
2021/06/07	4	9.10	0	0.00	9.06	4	26,055	0.02%
2021/06/04	3	9.36	0	0.00	9.20	3	25,989	0.01%
2021/06/03	4	9.35	20	9.39	9.36	-16	25,963	-0.06%
2021/06/02	12	9.19	29	9.16	9.18	-17	25,793	-0.07%
2021/06/01	2	9.01	2	9.05	9.04	0	25,615	0.00%
2021/05/31	16	9.03	0	0.00	9.00	16	25,654	0.06%
2021/05/28	8	9.00	18	9.05	9.01	-10	25,598	-0.04%
2021/05/27	3	8.98	0	0.00	8.91	3	25,503	0.01%
2021/05/26	11	8.92	28	8.92	8.93	-17	25,520	-0.07%
2021/05/25	19	9.01	0	0.00	8.93	19	25,292	0.08%
2021/05/24	2	8.97	0	0.00	8.96	2	25,310	0.01%
2021/05/21	8	8.91	0	0.00	8.92	8	25,371	0.03%
2021/05/20	5	8.85	2	8.97	8.77	3	25,376	0.01%
2021/05/19	6	8.81	7	8.91	8.88	-1	25,292	0.00%
2021/05/18	8	8.71	25	8.18	8.77	-17	25,200	-0.07%
2021/05/17	45	8.44	19	8.37	8.04	26	25,059	0.10%
2021/05/14	45	8.95	0	0.00	8.92	45	24,531	0.18%
2021/05/13	26	9.00	0.1	9.00	8.95	25.9	24,282	0.11%
2021/05/12	28	9.35	11	9.92	9.15	17	23,904	0.07%
2021/05/11	23	10.06	31.4	9.94	10.05	-8.4	23,032	-0.04%
2021/05/10	0.4	10.40	1	10.45	10.45	-0.7	22,545	0.00%
2021/05/07	3	10.23	5	10.24	10.25	-2	22,474	-0.01%
2021/05/06	3	10.35	26	10.30	10.20	-23	22,267	-0.10%
2021/05/05	7	10.29	24	10.17	10.15	-17	21,959	-0.08%
2021/05/04	35	9.90	58	9.97	9.98	-23	21,897	-0.11%
2021/05/03	3	10.38	29	10.50	10.40	-26	21,130	-0.12%
2021/04/29	388	10.75	410	10.85	10.80	-22	20,756	-0.11%	大買/大賣/
2021/04/28	39	10.30	16	10.40	10.55	23	19,900	0.12%
2021/04/27	29	10.61	10	10.58	10.45	19	19,460	0.10%
2021/04/26	63	10.68	130	10.69	10.65	-67	19,166	-0.35%	大賣/
2021/04/23	95	11.29	53	11.37	11.05	42	18,381	0.23%
2021/04/22	97	10.87	348	10.77	11.10	-251	16,093	-1.56%	大賣/鉅額交易
2021/04/21	54	10.06	35	10.04	10.10	19	13,194	0.14%
2021/04/20	73	10.07	61	10.08	10.10	12	12,851	0.09%
2021/04/19	26	9.91	170.2	9.84	9.90	-144.2	12,155	-1.19%	大賣/鉅額交易
2021/04/16	43	9.45	56	9.52	9.51	-13	11,828	-0.11%
2021/04/15	117.2	9.53	61	9.47	9.51	56.2	11,929	0.47%	大買/
2021/04/14	26	9.15	50	9.26	9.28	-24	11,754	-0.20%
2021/04/13	32	9.41	38	9.40	9.18	-6	12,099	-0.05%
2021/04/12	17	9.22	80	9.18	9.32	-63	11,918	-0.53%
2021/04/09	103	9.10	19	9.12	9.10	84	12,116	0.69%	大買/
2021/04/08	3	9.02	18	9.05	9.05	-15	12,404	-0.12%
2021/04/07	11	8.90	2	8.88	9.00	9	13,048	0.07%
2021/04/06	0	8.87	11	8.91	8.90	-11	13,894	-0.08%
2021/04/01	13	8.89	2	8.87	8.89	11	14,778	0.07%
2021/03/31	12	8.92	0	0.00	8.94	12	15,087	0.08%
2021/03/30	2	8.96	5	8.96	8.96	-3	15,499	-0.02%
2021/03/29	4	8.92	35	8.93	8.93	-31	15,755	-0.20%
2021/03/26	50	8.80	8	8.81	8.83	42	16,693	0.25%
2021/03/25	33	8.70	25	8.72	8.70	8	16,838	0.05%
2021/03/24	4	8.73	3	8.71	8.71	1	16,979	0.01%
2021/03/23	5	8.83	1	8.82	8.82	4	16,972	0.02%
2021/03/22	12	8.87	8	8.91	8.91	4	17,138	0.02%
2021/03/19	35	9.01	1	9.01	9.01	34	17,440	0.19%
2021/03/18	80	9.15	35	9.16	9.16	45	18,251	0.25%
2021/03/17	12	8.97	0	0.00	8.96	12	17,861	0.07%
2021/03/16	0	0.00	13	8.98	9.00	-13	18,116	-0.07%
2021/03/15	1	8.98	0	0.00	8.96	1	18,643	0.01%
2021/03/12	3	9.02	0	0.00	9.00	3	19,372	0.02%
2021/03/11	1	9.03	16	9.07	9.06	-15	19,676	-0.08%
2021/03/10	0	0.00	6.1	9.01	9.00	-6.1	20,282	-0.03%
2021/03/09	15	9.01	0	0.00	8.96	15	21,948	0.07%
2021/03/08	1	8.94	0	8.98	8.92	1	23,443	0.00%
2021/03/05	5	8.94	0	0.00	8.95	5	26,014	0.02%
2021/03/03	0	0.00	1	9.06	9.04	-1	27,421	0.00%
2021/03/02	0	0.00	18	9.05	8.96	-18	27,600	-0.07%
2021/02/26	5	8.95	0	0.00	9.09	5	27,636	0.02%
2021/02/24	14	9.01	0	0.00	8.96	14	27,639	0.05%
2021/02/23	40	9.11	1	9.11	9.13	39	27,486	0.14%
2021/02/22	1	9.00	100	9.02	9.01	-99	27,364	-0.36%
2021/02/19	1	9.00	5.1	9.01	8.99	-4.1	27,316	-0.01%
2021/02/18	2	9.02	3	8.95	9.01	-1	27,282	0.00%
2021/02/17	9	8.81	3	8.74	8.91	6	27,204	0.02%
2021/02/05	24	8.65	0	0.00	8.57	24	27,010	0.09%
2021/02/04	1	8.64	10	8.63	8.63	-9	27,083	-0.03%
2021/02/02	6	8.54	0	0.00	8.57	6	27,246	0.02%
2021/02/01	10	8.45	4	8.30	8.47	6	27,357	0.02%
2021/01/29	21	8.40	4	8.67	8.34	17	27,278	0.06%
2021/01/28	15	8.70	0	0.00	8.64	15	27,095	0.06%
2021/01/27	1	8.80	0	0.00	8.80	1	27,005	0.00%
2021/01/26	8	8.86	5	8.77	8.80	3	26,952	0.01%
2021/01/25	7	8.89	0	0.00	8.99	7	26,723	0.03%
2021/01/22	23	8.96	15	8.90	8.94	8	26,656	0.03%
2021/01/21	7	9.23	8	9.08	9.04	-1	26,503	0.00%
2021/01/20	21	8.98	0	0.00	8.97	21	26,179	0.08%
2021/01/19	14	9.23	2.5	9.27	9.20	11.5	25,958	0.04%
2021/01/18	25	8.97	0	0.00	8.98	25	25,545	0.10%
2021/01/15	18	9.12	0	0.00	9.08	18	25,420	0.07%
2021/01/14	15	9.14	5	9.17	9.14	10	25,126	0.04%
2021/01/13	3	9.42	2	9.29	9.29	1	24,880	0.00%
2021/01/12	19	9.35	27	9.26	9.25	-8	24,771	-0.03%
2021/01/11	74	9.50	2	9.59	9.51	72	24,398	0.30%
2021/01/08	4	9.77	2	9.74	9.78	2	24,098	0.01%
2021/01/07	8	9.96	14	9.96	9.94	-6	23,797	-0.03%
2021/01/06	58	9.91	18	9.79	9.79	40	23,490	0.17%
2021/01/05	123	10.05	0	0.00	10.05	123	22,877	0.54%	大買/鉅額交易
2021/01/04	21	10.15	39.1	10.28	10.25	-18.1	22,612	-0.08%
2020/12/31	18	9.98	25	10.01	10.00	-7	22,054	-0.03%
2020/12/30	57	10.08	4	10.08	10.00	53	21,622	0.25%
2020/12/29	123	10.39	150	10.25	10.35	-27	20,837	-0.13%	大買/大賣/
2020/12/28	36	9.86	493.6	9.99	10.10	-457.6	19,890	-2.30%	大賣/鉅額交易
2020/12/25	509	9.89	1	9.79	9.70	508	18,950	2.68%	大買/鉅額交易
2020/12/24	94	9.62	9.2	9.55	9.60	84.8	18,625	0.46%
2020/12/23	40	9.44	15	9.53	9.48	25	18,262	0.14%
2020/12/22	113	9.67	124	9.62	9.39	-11	18,028	-0.06%	大買/大賣/
2020/12/21	35	9.32	21	9.31	9.31	14	17,152	0.08%
2020/12/18	40	9.28	5	9.30	9.29	35	17,057	0.21%
2020/12/17	50	9.23	3	9.24	9.23	47	17,001	0.28%
2020/12/16	60	9.31	25	9.39	9.27	35	16,876	0.21%
2020/12/15	54	9.35	94	9.29	9.21	-40	16,610	-0.24%
2020/12/14	98	9.36	35.6	9.29	9.46	62.4	16,176	0.39%
2020/12/11	3	8.88	7	8.78	8.81	-4	15,284	-0.03%
2020/12/10	24	9.00	15	8.97	8.90	9	15,159	0.06%
2020/12/09	40	8.96	0	0.00	8.92	40	14,908	0.27%
2020/12/08	33	8.81	49	8.81	8.70	-16	14,513	-0.11%
2020/12/07	22	9.17	28	9.13	9.12	-6	13,856	-0.04%
2020/12/04	23	9.19	11	9.21	9.28	12	13,621	0.09%
2020/12/03	74	9.51	49	9.69	9.28	25	13,063	0.19%
2020/12/02	91	9.43	99	9.58	9.65	-8	11,706	-0.07%
2020/12/01	118	9.24	108	9.26	9.10	10	10,290	0.10%	大買/大賣/
2020/11/30	38	8.80	138	8.68	8.99	-100	7,751	-1.29%	大賣/
2020/11/27	134	8.10	130	8.13	8.18	4	6,575	0.06%	大買/大賣/
2020/11/26	32	8.02	35	7.97	8.04	-3	6,331	-0.05%
2020/11/25	37	7.84	36	7.86	7.88	1	6,286	0.02%
2020/11/24	0	0.00	2	7.79	7.76	-2	6,251	-0.03%
2020/11/23	1	7.68	0	0.00	7.71	1	6,323	0.02%
2020/11/20	1	7.66	10	7.68	7.68	-9	6,314	-0.14%
2020/11/19	22	7.68	1	7.71	7.68	21	6,397	0.33%
2020/11/18	0	0.00	1	7.61	7.67	-1	6,408	-0.02%
2020/11/16	5	7.59	0	0.00	7.59	5	6,767	0.07%
2020/11/12	5	7.65	0	0.00	7.61	5	7,017	0.07%
2020/11/11	54	7.68	100	7.73	7.74	-46	7,425	-0.62%
2020/11/09	50	7.59	6	7.51	7.64	44	7,573	0.58%
2020/11/04	2	7.40	0	0.00	7.40	2	7,997	0.03%
2020/11/03	1	7.37	0	0.00	7.41	1	8,113	0.01%
2020/11/02	1	7.35	0	0.00	7.34	1	8,148	0.01%
2020/10/30	12	7.33	1	7.33	7.33	11	8,185	0.13%
2020/10/29	0	0.00	4	7.37	7.40	-4	8,239	-0.05%
2020/10/28	1	7.50	0	0.00	7.48	1	8,244	0.01%
2020/10/27	0	0.00	49	7.51	7.56	-49	8,195	-0.60%
2020/10/26	44	7.55	0	0.00	7.56	44	8,174	0.54%
2020/10/22	20	7.45	0	0.00	7.45	20	8,276	0.24%
2020/10/21	1	7.49	32.5	7.49	7.50	-31.5	8,350	-0.38%
2020/10/20	72	7.47	41	7.50	7.44	31	8,500	0.36%
2020/10/19	13	7.48	0	0.00	7.52	13	8,745	0.15%
2020/10/16	46	7.49	2	7.56	7.44	44	8,838	0.50%
2020/10/15	0	0.00	0.1	7.55	7.55	-0.1	8,802	0.00%
2020/10/14	0	0.00	2	7.57	7.56	-2	8,831	-0.02%
2020/10/13	3	7.54	3	7.56	7.55	0	9,202	0.00%
2020/10/12	3	7.66	0	0.00	7.63	3	9,177	0.03%
2020/10/08	2	7.63	3	7.67	7.64	-1	9,236	-0.01%
2020/10/07	30	7.66	3	7.62	7.63	27	9,282	0.29%
2020/10/06	1	7.58	0	0.00	7.58	1	9,364	0.01%
2020/10/05	3	7.52	0	0.00	7.52	3	9,497	0.03%
2020/09/29	8	7.58	0	0.00	7.55	8	9,636	0.08%
2020/09/28	5	7.54	5	7.72	7.73	0	9,611	0.00%
2020/09/25	1	7.46	10	7.46	7.46	-9	9,578	-0.09%
2020/09/24	1	7.60	0	0.00	7.51	1	9,479	0.01%
2020/09/23	11	7.81	28	7.82	7.79	-17	9,314	-0.18%
2020/09/22	60	8.11	35	8.15	8.09	25	9,202	0.27%
2020/09/21	50	8.26	0	0.00	8.25	50	9,054	0.55%
2020/09/18	10	8.24	0	0.00	8.24	10	9,018	0.11%
2020/09/17	1	8.22	0	0.00	8.26	1	8,992	0.01%
2020/09/16	10	8.23	0	0.00	8.20	10	8,960	0.11%
2020/09/14	1	8.34	0	0.00	8.34	1	8,859	0.01%
2020/09/11	16	8.41	0	0.00	8.34	16	8,839	0.18%
2020/09/09	0	0.00	21	8.20	8.32	-21	8,627	-0.24%
2020/09/08	10	8.31	10	8.34	8.29	0	8,513	0.00%
2020/09/07	12	8.36	92	8.29	8.30	-80	8,457	-0.95%
2020/09/04	2	8.20	0	0.00	8.16	2	8,184	0.02%
2020/09/01	0	0.00	10	8.23	8.16	-10	8,047	-0.12%
2020/08/31	2	8.22	31	8.23	8.17	-29	8,022	-0.36%
2020/08/28	2	8.16	40	8.15	8.12	-38	7,868	-0.48%
2020/08/27	0	0.00	26	8.11	8.10	-26	7,843	-0.33%
2020/08/26	10	8.01	2	8.02	8.00	8	7,693	0.10%
2020/08/25	0	0.00	50	8.04	8.01	-50	7,963	-0.63%
2020/08/24	15	7.93	13	7.96	7.97	2	7,889	0.03%
2020/08/21	0	0.00	68	7.99	7.95	-68	7,870	-0.86%
2020/08/20	1	7.91	54	7.87	7.77	-53	7,681	-0.69%
2020/08/19	4	8.11	1	8.17	8.10	3	7,487	0.04%
2020/08/18	10	8.08	5	8.15	8.11	5	7,395	0.07%
2020/08/17	66	8.14	79	8.19	8.15	-13	7,234	-0.18%
2020/08/13	6	7.81	89	7.83	7.77	-83	6,556	-1.27%
2020/08/12	0	0.00	10.1	8.09	8.01	-10.1	6,386	-0.16%
2020/08/11	23	7.98	86	7.94	8.00	-63	6,152	-1.02%
2020/08/10	18	7.86	64	7.95	7.99	-46	6,005	-0.77%
2020/08/07	0	0.00	2	7.81	7.75	-2	5,832	-0.03%
2020/08/05	0	0.00	5	7.78	7.70	-5	5,722	-0.09%
2020/08/04	0	0.00	55	7.64	7.69	-55	5,730	-0.96%
2020/08/03	2	7.53	0	0.00	7.53	2	5,657	0.04%
2020/07/31	3	7.47	0	0.00	7.47	3	5,632	0.05%
2020/07/29	1	7.44	0	0.00	7.46	1	5,665	0.02%
2020/07/28	30	7.33	0	0.00	7.26	30	5,673	0.53%
2020/07/27	4	7.46	5	7.45	7.36	-1	5,707	-0.02%
2020/07/24	8	7.65	7	7.64	7.57	1	5,689	0.02%
2020/07/23	115	7.74	55	7.68	7.73	60	5,572	1.08%	大買/
2020/07/22	0	0.00	32	7.58	7.52	-32	5,354	-0.60%
2020/07/21	27	7.40	22	7.42	7.44	5	5,245	0.10%
2020/07/20	0	0.00	1	7.41	7.41	-1	5,264	-0.02%
2020/07/17	54	7.45	65	7.53	7.39	-11	5,250	-0.21%
2020/07/16	0	0.00	1	7.24	7.25	-1	4,937	-0.02%
2020/07/15	10	7.20	10	7.18	7.18	0	4,939	0.00%
2020/07/14	30	7.25	10	7.28	7.28	20	4,911	0.41%
2020/07/13	0	0.00	71	7.43	7.39	-71	4,844	-1.47%
2020/07/10	1	7.25	2	7.34	7.23	-1	4,793	-0.02%
2020/07/09	40	7.25	6	7.31	7.27	34	4,711	0.72%
2020/07/08	3	7.26	41	7.22	7.26	-38	4,709	-0.81%
2020/07/07	60	7.18	0	0.00	7.17	60	4,781	1.25%
2020/07/06	35	7.15	1	7.17	7.17	34	4,927	0.69%
2020/07/03	7	7.07	0	0.00	7.07	7	4,996	0.14%
2020/07/02	8	7.12	0	0.00	7.10	8	5,039	0.16%
2020/06/23	0	0.00	23	7.14	7.11	-23	5,303	-0.43%
2020/06/22	15	7.16	3	7.16	7.17	12	5,351	0.22%
2020/06/19	3	7.19	0	0.00	7.19	3	5,526	0.05%
2020/06/18	6	7.09	0	0.00	7.09	6	5,601	0.11%
2020/06/17	0	0.00	6	7.10	7.08	-6	5,608	-0.11%
2020/06/15	5	6.88	0	0.00	6.85	5	5,817	0.09%
2020/06/12	10	6.82	7	6.83	6.87	3	5,879	0.05%
2020/06/11	61	7.06	45	7.06	6.96	16	5,947	0.27%
2020/06/10	65	7.19	30	7.15	7.14	35	6,000	0.58%
2020/06/09	5	7.10	10	7.11	7.08	-5	6,217	-0.08%
2020/06/08	30	7.15	47	7.14	7.12	-17	6,344	-0.27%
2020/06/05	0	0.00	71	7.06	7.05	-71	6,283	-1.13%
2020/06/04	5	6.99	20	7.05	7.03	-15	6,318	-0.24%
2020/06/02	5	6.85	0	0.00	6.85	5	6,243	0.08%
2020/06/01	6	6.84	6	6.88	6.83	0	6,223	0.00%
2020/05/29	0	0.00	7	6.80	6.76	-7	5,908	-0.12%
2020/05/26	6	6.76	0	0.00	6.76	6	5,980	0.10%
2020/05/25	5.6	6.75	0	0.00	6.75	5.6	5,958	0.09%
2020/05/22	8	6.77	0	0.00	6.73	8	6,036	0.13%
2020/05/20	2	6.89	4	6.91	6.89	-2	6,006	-0.03%
2020/05/19	25	6.87	0	0.00	6.94	25	5,998	0.42%
2020/05/14	10	6.82	0	0.00	6.78	10	5,935	0.17%
2020/05/13	30	6.88	0	0.00	6.87	30	5,914	0.51%
2020/05/11	4	6.99	20	7.04	6.98	-16	5,906	-0.27%
2020/05/08	10	6.90	10	6.94	6.93	0	5,884	0.00%
2020/05/06	17	6.83	0	0.00	6.83	17	5,876	0.29%
2020/05/05	59	6.91	0	0.00	6.91	59	5,872	1.00%
2020/05/04	9.7	6.95	16	6.94	6.90	-6.3	5,870	-0.11%
2020/04/30	6	7.12	35	7.11	7.12	-29	5,819	-0.50%
2020/04/29	1	6.98	1	7.00	6.98	0	5,752	0.00%
2020/04/28	1	6.88	1	6.88	6.90	0	5,713	0.00%
2020/04/27	0	0.00	87	6.83	6.83	-87	5,776	-1.51%
2020/04/24	8	6.69	0	0.00	6.70	8	5,713	0.14%
2020/04/23	0	0.00	5	6.73	6.71	-5	5,712	-0.09%
2020/04/22	5	6.45	0	0.00	6.58	5	5,635	0.09%
2020/04/21	38	6.64	3	6.73	6.42	35	5,594	0.63%
2020/04/20	31	6.78	0	0.00	6.77	31	5,570	0.56%
2020/04/17	2	6.94	0	0.00	6.79	2	5,616	0.04%
2020/04/16	11	6.83	0	6.88	6.88	11	5,638	0.20%
2020/04/15	10	6.92	25	6.90	6.84	-15	5,639	-0.27%
2020/04/14	1	6.77	0	0.00	6.83	1	5,629	0.02%
2020/04/13	0	0.00	46	6.79	6.75	-46	5,567	-0.83%
2020/04/10	20	6.59	54	6.54	6.70	-34	5,539	-0.61%
2020/04/09	45	6.29	0	0.00	6.38	45	5,416	0.83%
2020/04/08	10	6.08	40	6.06	6.15	-30	5,245	-0.57%
2020/04/07	24	6.00	0	0.00	6.01	24	5,144	0.47%
2020/04/06	41	5.96	0	0.00	5.96	41	5,128	0.80%
2020/04/01	1	5.81	1	5.83	5.89	0	5,113	0.00%
2020/03/31	14	5.84	0	0.00	5.85	14	5,206	0.27%
2020/03/30	0	0.00	1	5.57	5.72	-1	5,130	-0.02%
2020/03/27	6	5.64	4	5.67	5.67	2	5,126	0.04%
2020/03/26	10	5.52	4	5.69	5.68	6	5,054	0.12%
2020/03/24	14	5.38	1	5.32	5.32	13	4,822	0.27%
2020/03/23	0.8	5.33	0	0.00	5.33	0.8	4,739	0.02%
2020/03/20	1	5.23	0	0.00	5.28	1	4,751	0.02%
2020/03/19	2	5.01	51	5.20	5.00	-49	4,683	-1.05%
2020/03/18	40	5.66	0	0.00	5.55	40	4,495	0.89%
2020/03/17	23	5.49	5	5.56	5.65	18	4,436	0.41%
2020/03/16	33	5.87	0	0.00	5.74	33	4,318	0.76%
2020/03/13	4	5.90	1	5.86	6.04	3	4,255	0.07%
2020/03/12	2	6.59	2	6.59	6.47	0	3,951	0.00%
2020/03/11	4	7.00	0	0.00	6.95	4	3,824	0.10%
2020/03/10	3	6.89	5	6.97	6.98	-2	3,811	-0.05%
2020/03/09	8	7.02	2	7.09	7.00	6	3,823	0.16%
2020/03/06	2	7.17	0	0.00	7.16	2	3,764	0.05%
2020/03/04	2	7.21	0	0.00	7.21	2	3,788	0.05%
2020/03/03	2	7.23	0	0.00	7.24	2	3,782	0.05%
2020/02/27	22	7.12	0	0.00	7.09	22	3,693	0.60%
2020/02/26	1	7.10	9	7.10	7.10	-8	3,652	-0.22%
2020/02/25	12	7.10	0	0.00	7.14	12	3,659	0.33%
2020/02/24	3	7.22	0	0.00	7.20	3	3,616	0.08%
2020/02/21	6	7.32	0	0.00	7.27	6	3,622	0.17%
2020/02/20	3	7.29	0	0.00	7.30	3	3,647	0.08%
2020/02/18	1	7.25	0	0.00	7.23	1	3,685	0.03%
2020/02/14	0	0.00	6	7.32	7.32	-6	3,872	-0.15%
2020/02/13	6	7.40	5	7.38	7.32	1	4,175	0.02%
2020/02/12	5	7.29	5	7.33	7.33	0	4,221	0.00%
2020/02/11	1	7.27	0	0.00	7.29	1	4,272	0.02%
2020/02/07	5	7.30	0	0.00	7.24	5	4,315	0.12%
2020/02/06	0	0.00	12	7.37	7.37	-12	4,348	-0.28%
2020/02/05	0	0.00	30	7.22	7.26	-30	4,453	-0.67%
2020/02/04	32	7.27	0	0.00	7.25	32	4,452	0.72%
2020/02/03	5	7.17	0	0.00	7.18	5	4,517	0.11%
2020/01/31	6	7.33	0	0.00	7.36	6	4,556	0.13%
2020/01/30	24	7.27	5	7.38	7.24	19	4,588	0.41%
2020/01/17	1	7.72	0	0.00	7.70	1	4,626	0.02%
2020/01/15	13	7.70	0	0.00	7.72	13	4,962	0.26%
2020/01/14	29	7.76	0	0.00	7.71	29	5,150	0.56%
2020/01/13	0	0.00	38	7.77	7.80	-38	5,487	-0.69%
2020/01/10	38	7.70	47	7.58	7.71	-9	5,662	-0.16%
2020/01/09	13	7.54	0	0.00	7.58	13	5,929	0.22%
2020/01/08	13	7.45	3	7.52	7.42	10	6,170	0.16%
2020/01/07	12	7.61	0	0.00	7.56	12	6,276	0.19%
2020/01/06	9	7.71	0	0.00	7.62	9	6,445	0.14%
2020/01/03	40	7.76	8	7.72	7.74	32	6,450	0.50%
2020/01/02	63	7.80	1	7.81	7.79	62	6,501	0.95%
2019/12/31	5	7.78	22	7.79	7.78	-17	6,524	-0.26%
2019/12/30	20	7.82	0	0.00	7.82	20	6,548	0.31%
2019/12/27	25	7.84	10.1	7.88	7.88	14.9	6,530	0.23%
2019/12/26	13	7.81	0	0.00	7.80	13	6,496	0.20%
2019/12/25	2	7.85	0	0.00	7.85	2	6,381	0.03%
2019/12/24	1	7.90	6	7.92	7.86	-5	6,464	-0.08%
2019/12/23	21	7.84	1	7.82	7.82	20	6,836	0.29%
2019/12/20	0	0.00	5	7.92	7.85	-5	6,906	-0.07%
2019/12/19	10	7.97	1	7.94	7.93	9	6,953	0.13%
2019/12/17	30.5	7.90	0	0.00	7.93	30.5	7,141	0.43%
2019/12/16	2	7.90	30	7.90	7.88	-28	7,097	-0.39%
2019/12/12	0	0.00	60	7.86	7.89	-60	7,062	-0.85%
2019/12/10	5	7.83	31.6	7.93	7.86	-26.6	7,095	-0.38%
2019/12/05	1.5	7.72	54	7.73	7.74	-52.5	7,338	-0.71%
2019/12/04	12	7.70	1	7.75	7.71	11	7,360	0.15%
2019/12/02	10	7.86	10	7.81	7.79	0	7,366	0.00%
2019/11/29	10	7.80	10	7.82	7.82	0	7,393	0.00%
2019/11/28	5	7.84	0	0.00	7.84	5	7,404	0.07%
2019/11/27	0	0.00	30	7.85	7.85	-30	7,460	-0.40%
2019/11/26	27	7.86	0	0.00	7.87	27	7,466	0.36%
2019/11/25	15	7.81	0	0.00	7.85	15	7,518	0.20%
2019/11/22	0	0.00	3	7.76	7.78	-3	7,534	-0.04%
2019/11/21	20	7.79	1.9	7.75	7.77	18.1	7,518	0.24%
2019/11/20	0	0.00	7	7.83	7.82	-7	7,471	-0.09%
2019/11/19	10	7.81	0	0.00	7.81	10	7,475	0.13%
2019/11/18	7	7.84	11	7.83	7.82	-4	7,452	-0.05%
2019/11/15	0	0.00	1	7.82	7.82	-1	7,458	-0.01%
2019/11/14	1	7.85	2	7.85	7.81	-1	7,480	-0.01%
2019/11/13	20	7.95	1	7.90	7.93	19	7,334	0.26%
2019/11/12	57	7.96	1	7.99	7.90	56	7,328	0.76%
2019/11/11	0	0.00	16	7.92	7.85	-16	7,017	-0.23%
2019/11/08	0	0.00	5	8.02	8.01	-5	6,935	-0.07%
2019/11/07	16	8.07	0	0.00	8.07	16	6,864	0.23%
2019/11/06	9	8.12	40	8.10	8.09	-31	6,830	-0.45%
2019/11/05	2	8.21	0	0.00	8.14	2	6,779	0.03%
2019/11/04	67	8.19	0	0.00	8.12	67	6,762	0.99%
2019/11/01	20	8.12	1	8.16	8.11	19	6,812	0.28%
2019/10/31	2	8.14	9	8.15	8.12	-7	6,873	-0.10%
2019/10/29	0	0.00	10	8.19	8.18	-10	6,717	-0.15%
2019/10/28	2	8.27	5	8.25	8.24	-3	6,664	-0.05%
2019/10/25	10	8.26	18	8.26	8.26	-8	6,618	-0.12%
2019/10/24	4	8.33	5	8.31	8.31	-1	6,553	-0.02%
2019/10/23	27	8.38	35	8.38	8.35	-8	6,464	-0.12%
2019/10/22	0	0.00	80	8.35	8.30	-80	6,240	-1.28%
2019/10/21	25	8.20	51	8.31	8.39	-26	6,043	-0.43%
2019/10/18	15	8.12	35	8.16	8.11	-20	5,680	-0.35%
2019/10/17	0	0.00	22	8.17	8.16	-22	5,470	-0.40%
2019/10/16	4	8.02	2	8.07	8.00	2	5,140	0.04%
2019/10/15	0	0.00	28	8.05	8.03	-28	4,854	-0.58%
2019/10/14	3	7.83	105	7.90	7.98	-102	4,692	-2.17%	大賣/鉅額交易
2019/10/09	40	7.74	43	7.77	7.74	-3	4,526	-0.07%
2019/10/08	3	7.86	2	7.88	7.88	1	4,483	0.02%
2019/10/07	33	7.79	1	7.85	7.84	32	4,400	0.73%
2019/10/04	42	7.77	0	0.00	7.78	42	4,382	0.96%
2019/10/02	1	7.77	1	7.78	7.75	0	4,330	0.00%
2019/10/01	10	7.76	0	0.00	7.78	10	4,312	0.23%
2019/09/27	20	7.76	0	0.00	7.76	20	4,278	0.47%
2019/09/26	7	7.98	34	8.10	7.85	-27	4,203	-0.64%
2019/09/25	25	7.99	0	0.00	8.01	25	3,810	0.66%
2019/09/24	11	7.96	2	8.07	7.96	9	3,862	0.23%
2019/09/23	18	8.08	12	8.09	8.08	6	3,883	0.15%
2019/09/20	0	0.00	8	7.99	7.98	-8	3,788	-0.21%
2019/09/19	0.9	7.85	0	0.00	7.87	0.9	3,707	0.02%
2019/09/18	2	7.88	4	7.91	7.88	-2	3,738	-0.05%
2019/09/17	0.2	7.91	53	7.91	7.91	-52.8	3,758	-1.40%
2019/09/16	50	7.95	0	0.00	7.91	50	3,807	1.31%
2019/09/12	0	0.00	55	8.00	7.96	-55	3,816	-1.44%
2019/09/11	52	7.88	8	7.93	7.93	44	3,786	1.16%
2019/09/10	2	7.77	0	0.00	7.81	2	3,703	0.05%
2019/09/09	0.8	7.74	0	0.00	7.74	0.8	3,659	0.02%
2019/09/06	0	0.00	4	7.81	7.70	-4	3,593	-0.11%
2019/09/05	0	0.00	1	7.69	7.76	-1	3,643	-0.03%
2019/09/03	6	7.61	0	0.00	7.60	6	3,896	0.15%
2019/09/02	1	7.61	0	0.00	7.63	1	3,917	0.03%
2019/08/27	1	7.35	0	0.00	7.35	1	4,141	0.02%
2019/08/20	1	7.55	0	0.00	7.47	1	5,190	0.02%
2019/08/16	2	7.38	0	0.00	7.39	2	5,558	0.04%
2019/08/15	0	0.00	49	7.33	7.34	-49	5,860	-0.84%
2019/08/14	48	7.45	0	0.00	7.46	48	5,964	0.80%
2019/08/13	0	0.00	1.4	7.41	7.44	-1.4	6,127	-0.02%
2019/08/12	10	7.47	10	7.46	7.47	0	6,514	0.00%
2019/08/08	0	0.00	45	7.44	7.46	-45	6,981	-0.64%
2019/08/07	46	7.37	0	0.00	7.35	46	7,187	0.64%
2019/08/06	10	7.21	15	7.28	7.31	-5	7,336	-0.07%
2019/08/05	13	7.32	0	0.00	7.28	13	7,347	0.18%
2019/08/02	12	7.51	3	7.47	7.50	9	7,226	0.12%
2019/08/01	16	7.66	0	0.00	7.61	16	7,314	0.22%
2019/07/29	0	0.00	1	7.71	7.71	-1	7,340	-0.01%
2019/07/26	7	7.70	75	7.71	7.70	-68	7,331	-0.93%
2019/07/25	5	7.72	2	7.73	7.73	3	7,318	0.04%
2019/07/24	0	0.00	12	7.73	7.73	-12	7,310	-0.16%
2019/07/23	0	0.00	151	7.73	7.74	-151	7,306	-2.07%	大賣/鉅額交易
2019/07/22	2	7.75	0	0.00	7.73	2	7,309	0.03%
2019/07/19	0	0.00	3	7.77	7.75	-3	7,282	-0.04%
2019/07/18	0	0.00	7	7.81	7.75	-7	7,333	-0.10%
2019/07/17	0	0.00	4	7.73	7.75	-4	7,450	-0.05%
2019/07/16	81	7.75	1	7.74	7.74	80	7,439	1.08%
2019/07/12	3	7.80	0	0.00	7.79	3	7,452	0.04%
2019/07/11	0	0.00	30	7.75	7.75	-30	7,464	-0.40%
2019/07/10	9	7.76	0	0.00	7.76	9	7,477	0.12%
2019/07/09	6	7.77	0	0.00	7.75	6	7,459	0.08%
2019/07/05	5	7.80	0	0.00	7.80	5	7,524	0.07%
2019/07/04	2	7.83	80	7.83	7.82	-78	7,547	-1.03%
2019/07/03	5	7.78	0	0.00	7.81	5	7,622	0.07%
2019/07/01	2	7.72	0	0.00	7.74	2	7,880	0.03%
2019/06/28	83	7.76	0	0.00	7.77	83	7,823	1.06%
2019/06/26	5	7.87	0	7.85	7.90	5	8,138	0.06%
2019/06/25	9	7.85	0	0.00	7.83	9	8,422	0.11%
2019/06/24	15	7.91	7	7.93	7.86	8	8,457	0.09%
2019/06/21	1	7.94	0	0.00	7.93	1	8,445	0.01%
2019/06/20	5	7.90	1	7.97	7.95	4	8,447	0.05%
2019/06/19	5	7.87	0	0.00	7.90	5	8,452	0.06%
2019/06/18	3	7.87	0	0.00	7.82	3	8,680	0.03%
2019/06/17	2	7.94	0	0.00	7.93	2	8,662	0.02%
2019/06/13	0	0.00	45	7.96	7.89	-45	8,638	-0.52%
2019/06/12	15	8.02	1	8.00	7.98	14	8,672	0.16%
2019/06/11	70	8.12	20	8.06	8.03	50	8,608	0.58%
2019/06/10	0	0.00	20	8.29	8.31	-20	8,342	-0.24%
2019/06/06	1	8.30	2	8.30	8.32	-1	8,348	-0.01%
2019/06/05	5	8.35	0	0.00	8.33	5	8,332	0.06%
2019/06/04	18	8.38	0	0.00	8.32	18	8,312	0.22%
2019/06/03	12	8.38	24	8.43	8.45	-12	8,225	-0.15%
2019/05/31	24	8.41	30	8.44	8.39	-6	8,181	-0.07%
2019/05/30	4	8.40	15	8.41	8.41	-11	8,132	-0.14%
2019/05/29	30	8.43	1	8.39	8.37	29	8,110	0.36%
2019/05/28	16	8.54	122	8.58	8.32	-106	8,080	-1.31%	大賣/鉅額交易
2019/05/27	90	8.50	34	8.55	8.53	56	7,814	0.72%
2019/05/24	0	0.00	11	8.43	8.42	-11	7,577	-0.15%
2019/05/23	9	8.34	54	8.33	8.36	-45	7,470	-0.60%
2019/05/22	30	8.33	19	8.26	8.31	11	7,281	0.15%
2019/05/21	158	8.20	0	0.00	8.21	158	7,051	2.24%	大買/鉅額交易
2019/05/20	33	8.19	261	8.18	8.21	-228	7,286	-3.13%	大賣/鉅額交易
2019/05/17	1	8.10	47	8.26	8.08	-46	7,178	-0.64%
2019/05/16	57	7.99	14	8.08	8.11	43	6,870	0.63%
2019/05/15	0	0.00	62	7.98	7.90	-62	6,430	-0.96%
2019/05/14	0	0.00	5	7.89	7.90	-5	6,379	-0.08%
2019/05/13	0	0.00	8	7.84	7.82	-8	6,246	-0.13%
2019/05/10	2	7.91	0	0.00	7.82	2	6,238	0.03%
2019/05/09	2	7.90	0	0.00	7.91	2	6,196	0.03%
2019/05/08	0	0.00	1	7.77	7.82	-1	6,051	-0.02%
2019/05/06	12	7.73	0	0.00	7.73	12	6,037	0.20%
2019/05/03	5	7.83	7	7.84	7.85	-2	6,022	-0.03%
2019/05/02	0	0.00	40	7.83	7.83	-40	6,015	-0.66%
2019/04/26	50	7.78	0	0.00	7.78	50	6,123	0.82%
2019/04/25	100	7.83	0	0.00	7.83	100	6,155	1.62%
2019/04/24	100	7.82	0	0.00	7.82	100	6,492	1.54%
2019/04/23	3	7.90	0	0.00	7.90	3	6,436	0.05%
2019/04/19	10	7.72	0	0.00	7.71	10	6,337	0.16%
2019/04/18	4	7.73	0	0.00	7.71	4	6,431	0.06%
2019/04/17	10	7.83	0	0.00	7.83	10	6,925	0.14%
2019/04/12	2	7.78	0	0.00	7.78	2	6,931	0.03%
2019/04/11	72	7.90	1	7.90	7.85	71	6,916	1.03%
2019/04/10	11	7.83	0	0.00	7.85	11	6,878	0.16%
2019/04/09	0	0.00	10	7.86	7.88	-10	6,869	-0.15%
2019/04/08	53	7.81	2	7.85	7.79	51	6,865	0.74%
2019/04/03	2	7.69	0	0.00	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	13	7.72	6	7.70	7.69	7	6,715	0.10%
2019/03/29	2	8.06	1	8.05	8.05	1	6,355	0.02%
2019/03/28	1	8.20	42	8.18	8.10	-41	6,262	-0.65%
2019/03/26	1	8.00	0	0.00	7.97	1	6,015	0.02%
2019/03/25	3	8.02	0	0.00	7.99	3	6,108	0.05%
2019/03/22	2	8.05	5	8.10	8.04	-3	6,086	-0.05%
2019/03/21	30	8.11	11	8.13	8.10	19	6,148	0.31%
2019/03/20	0	0.00	12	8.05	8.03	-12	6,672	-0.18%
2019/03/15	0	0.00	1	8.02	8.02	-1	7,059	-0.01%
2019/03/14	5	7.99	0	0.00	7.95	5	7,160	0.07%
2019/03/13	0	0.00	10	7.97	7.96	-10	7,344	-0.14%
2019/03/12	15	8.00	0	0.00	7.99	15	7,454	0.20%
2019/03/11	10	8.00	2	8.00	7.99	8	7,633	0.10%
2019/03/07	5	7.94	1	7.94	7.89	4	7,872	0.05%
2019/03/06	18	7.99	0	0.00	7.99	18	7,971	0.23%
2019/03/05	1	7.92	0.5	7.93	7.92	0.5	8,223	0.01%
2019/03/04	0	0.00	10	7.89	7.87	-10	8,304	-0.12%
2019/02/27	2	7.94	3	7.98	7.97	-1	8,516	-0.01%
2019/02/26	0	0.00	41	7.93	7.93	-41	8,401	-0.49%
2019/02/25	2	7.77	6	7.81	7.82	-4	8,358	-0.05%
2019/02/22	2	7.73	64.1	7.70	7.76	-62.1	8,381	-0.74%
2019/02/21	2	7.66	1	7.68	7.65	1	8,349	0.01%
2019/02/19	50	7.62	74	7.68	7.60	-24	8,298	-0.29%
2019/02/15	0	0.00	5	7.46	7.38	-5	7,936	-0.06%
2019/02/14	3	7.41	0	0.00	7.39	3	7,884	0.04%
2019/02/12	0	0.00	1	7.33	7.33	-1	7,744	-0.01%
2019/01/29	0	0.00	33	7.28	7.28	-33	7,767	-0.42%
2019/01/25	0	0.00	1	7.30	7.27	-1	7,967	-0.01%
2019/01/22	1	7.30	0	0.00	7.32	1	8,146	0.01%
2019/01/21	3	7.31	2	7.29	7.27	1	8,646	0.01%
2019/01/18	4	7.35	2.4	7.30	7.35	1.6	8,687	0.02%
2019/01/17	20	7.26	0	0.00	7.26	20	8,831	0.23%
2019/01/16	33	7.26	5	7.28	7.25	28	8,889	0.31%
2019/01/15	3	7.11	0	0.00	7.11	3	8,627	0.03%
2019/01/11	5	7.20	0	0.00	7.18	5	8,787	0.06%
2019/01/09	13	7.33	18	7.33	7.24	-5	8,862	-0.06%
2019/01/07	0	0.00	22	7.13	7.16	-22	8,585	-0.26%
2019/01/04	23	7.00	0	0.00	7.03	23	8,734	0.26%
2019/01/03	0	0.00	46	7.18	7.05	-46	9,021	-0.51%
2019/01/02	20	7.15	0	0.00	7.05	20	9,174	0.22%
2018/12/27	1	7.11	2	7.15	7.09	-1	9,562	-0.01%
2018/12/26	48	7.03	0	0.00	7.00	48	9,712	0.49%
2018/12/25	14	7.03	0	0.00	7.02	14	9,900	0.14%
2018/12/24	1	7.25	0	0.00	7.26	1	9,855	0.01%
2018/12/20	10	7.12	0	0.00	7.16	10	10,547	0.09%
2018/12/18	1	7.35	0	0.00	7.25	1	11,362	0.01%
2018/12/17	1	7.53	0	0.00	7.45	1	11,321	0.01%
2018/12/14	2	7.59	0	0.00	7.50	2	11,320	0.02%
2018/12/13	23	7.58	30	7.75	7.52	-7	11,287	-0.06%
2018/12/12	10	8.15	10	8.19	8.12	0	10,605	0.00%
2018/12/11	10	8.14	25	8.26	8.29	-15	10,664	-0.14%
2018/12/10	0	0.00	10	8.25	8.13	-10	10,553	-0.09%
2018/12/07	0	0.00	22	8.17	8.29	-22	10,391	-0.21%
2018/12/06	30	8.00	4	7.97	7.99	26	10,188	0.26%
2018/12/05	0	0.00	22	8.18	8.14	-22	10,013	-0.22%
2018/12/04	0	0.00	31	8.17	8.20	-31	9,988	-0.31%
2018/12/03	0	0.00	11	8.04	8.04	-11	9,836	-0.11%
2018/11/30	0	0.00	4	7.77	7.86	-4	9,691	-0.04%
2018/11/29	11	7.66	50	7.69	7.70	-39	9,638	-0.40%
2018/11/28	12	7.74	4	7.56	7.70	8	9,597	0.08%
2018/11/27	0	0.00	1	7.54	7.51	-1	9,622	-0.01%
2018/11/26	1	7.55	7	7.50	7.55	-6	9,548	-0.06%
2018/11/20	1	7.22	0	0.00	7.23	1	9,322	0.01%
2018/11/16	1	7.16	0	0.00	7.15	1	9,350	0.01%
2018/11/14	4	7.04	2	7.04	7.03	2	9,405	0.02%
2018/11/13	60	7.01	2	6.98	7.03	58	9,418	0.62%
2018/11/12	1	7.08	0	0.00	7.09	1	9,455	0.01%
2018/11/09	0	0.00	2	7.06	7.09	-2	9,496	-0.02%
2018/11/05	0	0.00	2	7.05	7.05	-2	9,748	-0.02%
2018/11/01	0	0.00	60	7.01	7.03	-60	9,665	-0.62%
2018/10/31	61	6.96	5	6.95	7.01	56	9,652	0.58%
2018/10/30	12	6.85	0	0.00	6.85	12	9,583	0.13%
2018/10/29	1	7.04	92	7.02	6.93	-91	9,551	-0.95%
2018/10/26	92	6.82	89	6.87	6.82	3	9,147	0.03%
2018/10/25	2	6.80	9	6.85	6.80	-7	9,128	-0.08%
2018/10/24	13	7.11	50	7.12	7.10	-37	8,960	-0.41%
2018/10/23	55	7.18	0	0.00	7.16	55	8,916	0.62%
2018/10/19	5	7.11	5	7.19	7.20	0	8,902	0.00%
2018/10/18	13	7.41	0	0.00	7.36	13	8,767	0.15%
2018/10/17	81	7.49	0	0.00	7.47	81	8,701	0.93%
2018/10/16	5	7.56	0.1	7.52	7.54	4.9	8,711	0.06%
2018/10/15	40	7.68	48	7.66	7.66	-8	8,824	-0.09%
2018/10/12	29	7.60	3	7.62	7.68	26	9,007	0.29%
2018/10/11	29	7.65	0	0.00	7.48	29	9,183	0.32%
2018/10/09	13	8.10	15	8.17	8.10	-2	9,074	-0.02%
2018/10/08	17	8.30	60	8.22	8.21	-43	8,964	-0.48%
2018/10/05	76	8.21	1	8.18	8.19	75	9,038	0.83%
2018/10/04	3	8.46	0	0.00	8.46	3	8,728	0.03%
2018/10/03	10	8.55	41	8.55	8.58	-31	8,530	-0.36%
2018/10/02	12	8.53	0	0.00	8.47	12	8,335	0.14%
2018/09/28	31	8.42	0	0.00	8.40	31	8,133	0.38%
2018/09/27	11	8.55	20	8.52	8.50	-9	8,016	-0.11%
2018/09/26	21	8.59	127	8.56	8.64	-106	7,748	-1.37%	大賣/鉅額交易
2018/09/25	3	8.21	1	8.28	8.30	2	7,072	0.03%
2018/09/21	0	0.00	2	8.24	8.18	-2	7,023	-0.03%
2018/09/20	0	0.00	60	8.24	8.19	-60	6,973	-0.86%
2018/09/19	0	0.00	50	8.22	8.21	-50	7,076	-0.71%
2018/09/18	10	8.22	5	8.23	8.21	5	7,072	0.07%
2018/09/17	95	8.28	92	8.37	8.25	3	7,087	0.04%
2018/09/14	10	8.12	17	8.13	8.14	-7	6,942	-0.10%
2018/09/13	77	8.06	2	8.07	8.10	75	6,992	1.07%
2018/09/11	50	8.09	0	0.00	8.11	50	7,327	0.68%
2018/09/10	9	8.02	2	8.04	8.00	7	7,428	0.09%
2018/09/07	0	0.00	10	8.18	8.13	-10	7,424	-0.13%
2018/09/06	18	8.19	0	0.00	8.18	18	7,644	0.24%
2018/09/03	2	8.46	112	8.41	8.41	-110	8,329	-1.32%	大賣/鉅額交易
2018/08/30	66	8.25	12	8.24	8.28	54	10,720	0.50%
2018/08/29	0	0.00	5	8.25	8.25	-5	10,681	-0.05%
2018/08/27	5	8.16	0	0.00	8.15	5	10,554	0.05%
2018/08/23	0	0.00	15	8.18	8.20	-15	10,594	-0.14%
2018/08/22	0	0.00	5	8.14	8.13	-5	10,833	-0.05%
2018/08/20	5	7.96	0	0.00	7.96	5	10,771	0.05%
2018/08/17	0	0.00	36	8.01	7.95	-36	10,898	-0.33%
2018/08/16	19	7.89	1	7.90	7.90	18	10,867	0.17%
2018/08/15	35	7.91	0	0.00	7.89	35	10,872	0.32%
2018/08/14	2	8.05	0	0.00	8.02	2	10,793	0.02%
2018/08/13	0	0.00	20	7.99	8.00	-20	10,827	-0.18%
2018/08/10	2	8.16	95	8.18	8.16	-93	10,844	-0.86%
2018/08/08	0	0.00	0.2	8.17	8.17	-0.2	11,197	0.00%
2018/08/06	1	8.07	13	8.11	8.12	-12	11,211	-0.11%
2018/08/02	95	8.10	0	0.00	8.08	95	11,255	0.84%
2018/08/01	0	0.00	94	8.23	8.20	-94	11,162	-0.84%
2018/07/31	0	0.00	4	8.14	8.16	-4	11,110	-0.04%
2018/07/30	94	8.14	2	8.13	8.16	92	11,090	0.83%
2018/07/27	0	0.00	2	8.26	8.22	-2	11,054	-0.02%
2018/07/26	20	8.17	0	0.00	8.20	20	10,997	0.18%
2018/07/25	0	0.00	25	8.22	8.16	-25	10,983	-0.23%
2018/07/24	15	8.18	2	8.18	8.17	13	10,971	0.12%
2018/07/23	0	0.00	1	8.26	8.18	-1	10,944	-0.01%
2018/07/20	14	8.27	20	8.14	8.12	-6	10,870	-0.06%
2018/07/19	61	8.29	45	8.35	8.27	16	10,687	0.15%
2018/07/18	48	8.24	4	8.31	8.22	44	10,370	0.42%
2018/07/17	30	8.17	20	8.31	8.05	10	10,052	0.10%
2018/07/16	21	8.14	0	0.00	8.07	21	9,855	0.21%
2018/07/13	30	8.20	0	0.00	8.15	30	9,819	0.31%
2018/07/12	0	0.00	43	7.92	7.93	-43	9,703	-0.44%
2018/07/11	0	0.00	40	7.89	7.87	-40	9,810	-0.41%
2018/07/10	40	7.98	2	7.98	7.97	38	9,881	0.38%
2018/07/09	0.2	7.90	0	0.00	7.90	0.2	9,918	0.00%
2018/07/06	0	0.00	1	7.93	7.80	-1	9,904	-0.01%
2018/07/04	0	0.00	1	8.04	8.06	-1	9,853	-0.01%
2018/07/03	0	0.00	30	8.27	8.05	-30	9,980	-0.30%
2018/06/28	42	8.43	0	0.00	8.39	42	10,246	0.41%
2018/06/27	0	0.00	10	8.41	8.37	-10	10,252	-0.10%
2018/06/26	1	8.20	0	0.00	8.36	1	10,328	0.01%
2018/06/20	18	8.39	7	8.44	8.42	11	10,683	0.10%
2018/06/19	2	8.55	2	8.51	8.49	0	11,333	0.00%
2018/06/15	45	8.54	31	8.57	8.61	14	11,238	0.12%
2018/06/14	3	8.70	0	0.00	8.47	3	11,222	0.03%
2018/06/13	19	8.57	8	8.55	8.47	11	10,993	0.10%
2018/06/12	21	8.71	4	8.66	8.64	17	10,771	0.16%
2018/06/11	18	8.80	118	8.94	8.73	-100	10,531	-0.95%	大賣/
2018/06/08	294	9.15	394	9.09	8.92	-100	10,175	-0.98%	大買/大賣/
2018/06/07	156	8.42	146	8.37	8.87	10	8,713	0.11%	大買/大賣/
2018/06/06	0	0.00	5	8.07	8.07	-5	7,642	-0.07%
2018/06/05	10	8.02	0	0.00	8.01	10	7,577	0.13%
2018/06/04	5	8.04	1	8.05	8.05	4	7,551	0.05%
2018/06/01	117	8.07	0	0.00	8.03	117	7,536	1.55%	大買/鉅額交易
2018/05/31	6	8.08	1	8.17	8.07	5	7,507	0.07%
2018/05/30	26	8.05	0	0.00	8.16	26	7,465	0.35%
2018/05/29	15	8.05	0	0.00	8.07	15	7,164	0.21%
2018/05/28	20	8.11	0	0.00	8.11	20	7,127	0.28%
2018/05/25	10	8.09	0	0.00	8.09	10	7,156	0.14%
2018/05/23	10	8.04	0.5	8.00	8.03	9.5	7,161	0.13%
2018/05/22	0	8.00	10	8.04	8.02	-10	7,111	-0.14%
2018/05/21	0	8.00	4	8.04	8.03	-4	7,114	-0.06%
2018/05/18	0	0.00	2	8.20	8.06	-2	7,109	-0.03%
2018/05/17	1	8.10	25	8.02	8.01	-24	7,002	-0.34%
2018/05/16	11	8.07	75	8.04	8.05	-64	6,901	-0.93%
2018/05/15	7	7.85	1	7.85	7.86	6	6,949	0.09%
2018/05/14	0	0.00	3	7.66	7.67	-3	7,059	-0.04%
2018/05/11	0	7.61	0	0.00	7.65	0	7,123	0.00%
2018/05/10	4	7.62	6	7.73	7.66	-2	7,103	-0.03%
2018/05/09	40	7.64	0	0.00	7.60	40	7,041	0.57%
2018/05/08	100	7.64	0	0.00	7.65	100	7,082	1.41%
2018/05/03	0	0.00	30	7.59	7.54	-30	7,174	-0.42%
2018/05/02	0	0.00	22	7.58	7.65	-22	7,310	-0.30%
2018/04/30	50	7.57	0	0.00	7.59	50	7,380	0.68%
2018/04/27	0	0.00	5	7.46	7.44	-5	7,440	-0.07%
2018/04/25	0	0.00	3	7.54	7.55	-3	7,795	-0.04%
2018/04/24	1	7.57	2	7.63	7.55	-1	7,887	-0.01%
2018/04/23	10	7.62	1	7.66	7.69	9	7,900	0.11%
2018/04/20	5	7.62	1	7.61	7.60	4	7,952	0.05%
2018/04/19	3	7.67	20	7.65	7.64	-17	7,971	-0.21%
2018/04/18	12	7.58	0	0.00	7.56	12	8,082	0.15%
2018/04/16	20	7.82	20	7.77	7.75	0	8,480	0.00%
2018/04/13	2	7.84	0	0.00	7.83	2	8,457	0.02%
2018/04/12	0	0.00	40	7.88	7.91	-40	8,519	-0.47%
2018/04/11	5	7.87	0	0.00	7.85	5	8,610	0.06%
2018/04/10	0	0.00	10	7.97	7.85	-10	8,623	-0.12%
2018/04/09	5	8.03	0	0.00	7.92	5	8,635	0.06%
2018/04/03	6	8.11	0	0.00	8.10	6	8,562	0.07%
2018/04/02	8	8.17	16	8.22	8.21	-8	8,524	-0.09%
2018/03/30	5	8.07	0	0.00	8.00	5	8,262	0.06%
2018/03/29	0	0.00	3	8.02	8.02	-3	8,349	-0.04%
2018/03/28	10	7.93	1	7.86	7.90	9	8,798	0.10%
2018/03/27	0	0.00	132	8.16	8.04	-132	9,280	-1.42%	大賣/鉅額交易
2018/03/26	34	7.94	4	7.97	7.98	30	9,156	0.33%
2018/03/23	24	7.84	1	7.90	7.83	23	9,115	0.25%
2018/03/22	110	7.92	32	7.96	8.00	78	9,121	0.86%	大買/
2018/03/21	15	7.56	0	0.00	7.54	15	8,447	0.18%
2018/03/14	0.1	7.60	1	7.60	7.62	-0.9	9,029	-0.01%
2018/03/12	10.9	7.63	6	7.57	7.55	4.9	9,652	0.05%
2018/03/09	1	7.40	0	0.00	7.37	1	9,666	0.01%
2018/03/08	2	7.40	0	0.00	7.39	2	9,840	0.02%
2018/03/05	3	7.46	0	0.00	7.34	3	11,838	0.03%
2018/03/02	1	7.49	0	0.00	7.46	1	12,394	0.01%
2018/03/01	2	7.52	0	0.00	7.53	2	12,874	0.02%
2018/02/27	0	0.00	48	7.50	7.53	-48	13,039	-0.37%
2018/02/26	48	7.67	0	0.00	7.63	48	13,009	0.37%
2018/02/23	16	7.58	2	7.64	7.63	14	13,066	0.11%
2018/02/08	11	7.28	0	0.00	7.30	11	13,227	0.08%
2018/02/06	15	7.05	21	7.17	7.10	-6	12,958	-0.05%
2018/02/05	10	7.55	0	0.00	7.55	10	12,829	0.08%
2018/02/02	0	0.00	2	7.78	7.76	-2	12,752	-0.02%
2018/02/01	2	7.83	5	7.85	7.80	-3	12,806	-0.02%
2018/01/31	10	7.82	0	0.00	7.80	10	12,817	0.08%
2018/01/30	4	7.80	5	7.87	7.78	-1	12,816	-0.01%
2018/01/29	0	7.75	45	7.77	7.78	-45	12,873	-0.35%
2018/01/26	4	7.80	0	0.00	7.81	4	12,826	0.03%
2018/01/25	30	7.96	10	7.95	7.86	20	12,795	0.16%
2018/01/24	0	7.78	0	0.00	7.79	0	12,664	0.00%
2018/01/23	0	7.83	0	0.00	7.84	0	12,586	0.00%
2018/01/22	2	7.84	3	7.86	7.85	-1	12,576	-0.01%
2018/01/19	2	7.97	0	0.00	7.96	2	12,690	0.02%
2018/01/18	0	8.00	0	0.00	8.09	0	12,489	0.00%
2018/01/17	2	8.16	0	0.00	8.15	2	12,403	0.02%
2018/01/16	0	8.14	0	0.00	8.18	0	12,370	0.00%
2018/01/12	0	0.00	30	8.09	8.10	-30	12,611	-0.24%
2018/01/11	0	8.10	0	0.00	8.10	0	12,525	0.00%
2018/01/10	30	8.28	30	8.30	8.21	0	12,433	0.00%
2018/01/09	1	8.16	1	8.21	8.16	0	12,092	0.00%
2018/01/08	25	8.23	3	8.24	8.16	22	12,073	0.18%
2018/01/05	0	0.00	50	8.07	8.09	-50	11,977	-0.42%
2018/01/03	0	0.00	2	8.20	8.17	-2	12,108	-0.02%