中工 (2515)-臺銀-臺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
17.45
漲跌
▲0.65
漲幅
+3.87%
成交量
313,029張
產業
上市營建類股▲0.03%
399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-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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
2024/04/19	305.6	16.55	272	16.65	17.45	33.6	35,762	0.09%	大買/大賣/
2024/04/18	74	15.95	140	16.28	16.80	-66	30,884	-0.21%	大賣/
2024/04/17	1	15.30	0	0.00	15.30	1	28,301	0.00%
2024/04/16	35	15.08	20	15.11	15.15	15	28,186	0.05%
2024/04/15	24	16.06	17.3	16.03	15.85	6.7	27,466	0.02%
2024/04/12	6	16.04	201	15.86	16.00	-195	27,152	-0.72%	大賣/鉅額交易
2024/04/11	2	15.85	62	15.92	15.90	-60	27,137	-0.22%
2024/04/10	127	16.30	74	16.61	16.00	53	26,713	0.20%	大買/
2024/04/09	75	16.25	75	16.41	16.60	0	25,244	0.00%
2024/04/08	56	15.97	43.1	16.12	16.05	13	24,516	0.05%
2024/04/03	178	15.92	149	15.83	15.85	29	24,017	0.12%	大買/大賣/
2024/04/02	67	15.36	110	15.41	15.95	-43	22,330	-0.19%	大賣/
2024/04/01	24.3	14.37	62	14.42	14.50	-37.7	20,735	-0.18%
2024/03/29	20	14.00	32	14.05	14.15	-12	20,935	-0.06%
2024/03/28	17	14.33	51	14.16	14.10	-34	21,398	-0.16%
2024/03/27	114	14.06	68.5	13.94	14.10	45.5	22,234	0.20%	大買/
2024/03/26	17	13.33	14	13.34	13.25	3	23,712	0.01%
2024/03/25	22	13.25	0	0.00	13.25	22	26,259	0.08%
2024/03/22	12	13.15	12	13.15	13.15	0	27,720	0.00%
2024/03/21	2	13.10	9	13.11	13.15	-7	27,945	-0.02%
2024/03/20	4	12.94	34	12.85	12.90	-30	28,800	-0.10%
2024/03/19	241	13.29	50	13.21	13.00	191	29,893	0.64%	大買/鉅額交易
2024/03/18	4	12.97	39	13.00	13.00	-35	30,791	-0.11%
2024/03/15	6	12.30	1	12.35	12.35	5	30,495	0.02%
2024/03/14	6	12.44	2	12.40	12.40	4	30,438	0.01%
2024/03/13	2.1	12.45	2	12.50	12.45	0.1	30,265	0.00%
2024/03/12	8	12.71	0	0.00	12.65	8	30,117	0.03%
2024/03/11	0	12.65	5	12.55	12.65	-5	30,251	-0.02%
2024/03/08	29	12.78	0	0.00	12.65	29	30,362	0.10%
2024/03/07	53	12.91	39	13.15	12.85	14	30,125	0.05%
2024/03/06	16.2	12.83	5	12.82	12.80	11.2	29,285	0.04%
2024/03/05	2	12.35	101	12.20	12.35	-99	28,783	-0.34%	大賣/
2024/03/04	0.3	12.28	0	0.00	12.25	0.3	28,766	0.00%
2024/03/01	0	12.30	0	0.00	12.30	0	28,842	0.00%
2024/02/29	8	12.24	10	12.23	12.20	-2	28,864	-0.01%
2024/02/27	1	12.20	0	0.00	12.20	1	28,906	0.00%
2024/02/26	0.3	12.15	11	12.15	12.10	-10.7	28,985	-0.04%
2024/02/23	7	12.22	6	12.17	12.15	1	29,023	0.00%
2024/02/22	32	12.43	12.7	12.30	12.35	19.3	28,860	0.07%
2024/02/21	13	12.62	11	12.60	12.45	2	28,754	0.01%
2024/02/20	21	12.47	2	12.40	12.65	19	28,512	0.07%
2024/02/19	26	12.00	16	12.15	12.35	10	28,234	0.04%
2024/02/16	5	12.62	0	0.00	12.65	5	27,363	0.02%
2024/02/15	13.5	12.72	12	12.80	12.75	1.5	27,067	0.01%
2024/02/05	0.2	12.40	0	0.00	12.35	0.2	26,921	0.00%
2024/02/02	6	12.38	0	0.00	12.40	6	26,960	0.02%
2024/02/01	0.3	12.40	0	0.00	12.35	0.3	27,142	0.00%
2024/01/31	10.1	12.40	0	0.00	12.30	10.1	27,368	0.04%
2024/01/30	0.1	12.45	0	0.00	12.40	0.1	28,043	0.00%
2024/01/29	0.1	12.60	0	0.00	12.50	0.1	28,175	0.00%
2024/01/26	0.2	12.45	2	12.38	12.35	-1.8	28,186	-0.01%
2024/01/25	0.5	12.60	1	12.35	12.35	-0.5	28,249	0.00%
2024/01/24	0.3	12.65	0	12.65	12.50	0.3	28,289	0.00%
2024/01/23	4	12.61	0	0.00	12.60	4	28,540	0.01%
2024/01/22	5.3	12.59	0	0.00	12.55	5.3	28,702	0.02%
2024/01/19	2.3	12.45	0	0.00	12.55	2.3	28,705	0.01%
2024/01/18	6.6	12.33	0	0.00	12.40	6.6	28,909	0.02%
2024/01/17	0.7	12.65	2	12.45	12.35	-1.3	29,536	0.00%
2024/01/16	12.6	12.53	76	12.60	12.55	-63.4	29,497	-0.21%
2024/01/15	2	12.90	0	0.00	12.90	2	29,638	0.01%
2024/01/12	1	12.95	5	13.10	12.85	-4	29,921	-0.01%
2024/01/11	11	12.98	6	12.98	12.95	5	30,023	0.02%
2024/01/10	6	13.13	240	12.98	13.00	-234	30,465	-0.77%	大賣/鉅額交易
2024/01/09	17	13.42	0	0.00	13.30	17	31,549	0.05%
2024/01/08	12	13.46	2	13.48	13.50	10	33,909	0.03%
2024/01/05	30	13.40	13	13.49	13.45	17	34,337	0.05%
2024/01/04	5	13.22	4	13.25	13.25	1	33,995	0.00%
2024/01/03	11	13.39	21	13.34	13.35	-10	33,950	-0.03%
2024/01/02	83	13.63	14	13.52	13.50	69	33,608	0.21%
2023/12/29	72	13.46	4	13.40	13.30	68	33,103	0.21%
2023/12/28	7	13.31	2	13.35	13.30	5	32,475	0.02%
2023/12/27	4	13.35	2	13.45	13.35	2	32,331	0.01%
2023/12/26	5	13.35	50	13.45	13.30	-45	31,976	-0.14%
2023/12/25	23	13.60	6	13.58	13.50	17	31,396	0.05%
2023/12/22	72	14.00	11	13.87	13.65	61	30,835	0.20%
2023/12/21	332	14.04	258	13.83	14.25	74	29,300	0.25%	大買/大賣/
2023/12/20	32.8	12.68	76	12.77	13.40	-43.2	26,328	-0.16%
2023/12/19	21	12.23	38	12.30	12.50	-17	23,347	-0.07%
2023/12/18	27	12.14	8	12.05	12.00	19	21,634	0.09%
2023/12/15	57	12.12	84.6	12.22	12.20	-27.6	21,265	-0.13%
2023/12/14	22	11.94	14	11.85	11.90	8	20,182	0.04%
2023/12/13	37	11.87	80	11.67	11.90	-43	18,847	-0.23%
2023/12/12	57.4	11.19	0	0.00	11.20	57.4	17,084	0.34%
2023/12/11	5	11.20	0	0.00	11.20	5	17,000	0.03%
2023/12/08	1	11.15	0	0.00	11.05	1	16,888	0.01%
2023/12/06	1	11.35	16	11.36	11.30	-15	16,755	-0.09%
2023/12/05	4	10.99	0	0.00	11.05	4	16,510	0.02%
2023/12/04	21	11.15	1	11.20	11.15	20	16,371	0.12%
2023/11/30	3	11.17	0	0.00	11.15	3	16,280	0.02%
2023/11/29	18	11.21	13	11.20	11.15	5	16,185	0.03%
2023/11/27	2	11.20	0	0.00	11.15	2	16,083	0.01%
2023/11/24	28	11.38	13	11.25	11.25	15	15,994	0.09%
2023/11/22	1	11.45	0	0.00	11.40	1	15,609	0.01%
2023/11/21	0	0.00	3	11.35	11.35	-3	15,480	-0.02%
2023/11/20	0	0.00	2	11.30	11.25	-2	15,397	-0.01%
2023/11/17	1	11.25	0	0.00	11.25	1	15,328	0.01%
2023/11/16	1	11.40	0	0.00	11.40	1	15,237	0.01%
2023/11/15	1	11.30	0	0.00	11.30	1	15,187	0.01%
2023/11/13	19	11.54	17	11.40	11.40	2	14,989	0.01%
2023/11/10	0	0.00	0.1	11.60	11.60	-0.1	14,931	0.00%
2023/11/09	38	11.41	2	11.40	11.40	36	14,957	0.24%
2023/11/08	11	11.66	0	0.00	11.60	11	14,866	0.07%
2023/11/07	16.1	11.99	13.8	11.97	11.85	2.3	14,658	0.02%
2023/11/06	3.3	11.70	8	11.80	11.80	-4.8	14,042	-0.03%
2023/11/03	0	0.00	4	11.80	11.80	-4	13,907	-0.03%
2023/11/02	0	0.00	3	11.70	11.75	-3	13,830	-0.02%
2023/11/01	4	11.65	2	11.63	11.65	2	13,752	0.01%
2023/10/31	9	11.64	11	11.68	11.70	-2	13,695	-0.01%
2023/10/30	3	11.68	16	11.80	11.75	-13	13,471	-0.10%
2023/10/27	3	11.78	2	11.70	11.70	1	13,285	0.01%
2023/10/26	8	11.81	2	11.70	11.70	6	13,200	0.05%
2023/10/25	15.3	11.92	3	11.88	11.95	12.3	12,951	0.09%
2023/10/24	1	11.50	14	11.60	11.65	-13	12,296	-0.11%
2023/10/23	0	0.00	9	11.52	11.60	-9	12,194	-0.07%
2023/10/20	7	11.34	1	11.20	11.35	6	11,877	0.05%
2023/10/19	2	11.55	9	11.62	11.60	-7	11,685	-0.06%
2023/10/18	15	11.63	36	11.49	11.65	-21	11,544	-0.18%
2023/10/17	20.9	11.75	22	11.87	11.85	-1.1	11,463	-0.01%
2023/10/16	45	11.67	29	11.78	11.50	16	10,271	0.16%
2023/10/13	0	0.00	22.1	11.15	11.15	-22.1	8,274	-0.27%
2023/10/11	1.5	10.08	0	0.00	10.05	1.5	7,984	0.02%
2023/10/05	3	10.50	318	10.40	10.35	-315	7,987	-3.94%	大賣/鉅額交易
2023/10/03	2	10.70	2	10.80	10.65	0	8,435	0.00%
2023/10/02	2	10.70	1	10.75	10.70	1	8,479	0.01%
2023/09/28	2	10.70	2	10.85	10.85	0	8,486	0.00%
2023/09/27	15	10.73	5	10.75	10.70	10	8,568	0.12%
2023/09/26	10	10.65	14	10.68	10.65	-4	8,654	-0.05%
2023/09/25	5	10.55	9	10.41	10.55	-4	8,588	-0.05%
2023/09/22	1	10.15	0	0.00	10.15	1	8,432	0.01%
2023/09/21	0	0.00	20	10.15	10.15	-20	8,489	-0.24%
2023/09/19	1	10.30	1	10.30	10.25	0	8,756	0.00%
2023/09/18	0	0.00	1	10.25	10.25	-1	8,775	-0.01%
2023/09/15	0	0.00	1	10.15	10.15	-1	8,928	-0.01%
2023/09/13	0	0.00	1	10.15	10.20	-1	9,227	-0.01%
2023/09/12	7	10.14	0	0.00	10.10	7	9,427	0.07%
2023/09/11	2	10.10	0	0.00	10.10	2	9,656	0.02%
2023/09/07	2	10.15	1	10.25	10.15	1	10,449	0.01%
2023/09/05	0	0.00	2	10.35	10.30	-2	11,595	-0.02%
2023/09/04	0	0.00	2	10.28	10.25	-2	11,916	-0.02%
2023/09/01	0	0.00	17	10.20	10.25	-17	12,849	-0.13%
2023/08/28	12	9.94	0	0.00	9.93	12	17,421	0.07%
2023/08/25	8	9.96	0	0.00	9.94	8	19,333	0.04%
2023/08/24	0	0.00	4	9.98	9.94	-4	19,610	-0.02%
2023/08/23	6	9.99	1	10.00	10.00	5	19,664	0.03%
2023/08/22	1	9.88	1	9.97	9.86	0	19,766	0.00%
2023/08/17	1	9.84	1	10.00	10.05	0	19,946	0.00%
2023/08/15	3	9.95	1	10.00	10.05	2	20,136	0.01%
2023/08/14	8	9.83	0	0.00	9.73	8	20,272	0.04%
2023/08/11	2	10.00	0	0.00	10.05	2	20,223	0.01%
2023/08/10	3	10.00	9	10.00	9.98	-6	20,361	-0.03%
2023/08/09	6	10.11	0	0.00	10.10	6	20,352	0.03%
2023/08/08	0	0.00	6	10.23	10.20	-6	20,371	-0.03%
2023/08/07	3	10.20	0	0.00	10.25	3	20,632	0.01%
2023/08/02	8	10.16	19	10.15	10.10	-11	20,711	-0.05%
2023/08/01	0	0.00	2	10.15	10.10	-2	20,679	-0.01%
2023/07/31	4	10.05	19	10.05	10.05	-15	20,887	-0.07%
2023/07/28	13	10.04	0	0.00	10.00	13	20,896	0.06%
2023/07/27	3	10.07	1	10.05	10.05	2	20,931	0.01%
2023/07/25	10	9.92	3	9.90	9.90	7	21,056	0.03%
2023/07/24	1	9.81	20	9.82	9.92	-19	21,084	-0.09%
2023/07/21	8.1	10.15	1	10.35	10.10	7.1	21,144	0.03%
2023/07/20	10	10.52	10	10.55	10.40	0	21,338	0.00%
2023/07/19	61	11.11	7	11.20	11.10	54	21,033	0.26%
2023/07/18	275	11.43	0	0.00	11.05	275	21,439	1.28%	大買/鉅額交易
2023/07/17	1	11.40	4	11.40	11.40	-3	21,357	-0.01%
2023/07/14	0	0.00	2	11.30	11.25	-2	21,842	-0.01%
2023/07/12	3	11.30	0	0.00	11.25	3	23,698	0.01%
2023/07/11	1	11.45	2	11.35	11.40	-1	25,030	0.00%
2023/07/10	2	11.10	0	0.00	11.15	2	27,997	0.01%
2023/07/07	0	0.00	1	11.15	11.15	-1	28,977	0.00%
2023/07/06	20	11.30	0	0.00	11.30	20	29,222	0.07%
2023/07/05	1	11.45	4	11.30	11.30	-3	29,110	-0.01%
2023/07/04	3	11.20	0	0.00	11.10	3	28,899	0.01%
2023/07/03	0	0.00	7	11.21	11.20	-7	28,571	-0.02%
2023/06/29	1	11.10	0	0.00	11.10	1	28,513	0.00%
2023/06/28	0	0.00	5	10.98	10.95	-5	28,445	-0.02%
2023/06/27	9	11.08	0	0.00	10.95	9	28,408	0.03%
2023/06/26	4	11.21	0	0.00	11.20	4	28,144	0.01%
2023/06/21	1	11.20	4	11.25	11.25	-3	28,099	-0.01%
2023/06/20	4	11.18	2	11.30	11.15	2	27,961	0.01%
2023/06/19	4	11.20	3	11.25	11.20	1	27,838	0.00%
2023/06/16	1	11.30	1	11.35	11.25	0	27,719	0.00%
2023/06/15	9	11.22	5	11.15	11.20	4	27,555	0.01%
2023/06/14	3	11.25	0	0.00	11.20	3	27,349	0.01%
2023/06/13	13	11.36	3	11.32	11.40	10	27,144	0.04%
2023/06/12	25	11.60	10	11.63	11.55	15	26,812	0.06%
2023/06/09	2	11.33	13	11.43	11.50	-11	26,535	-0.04%
2023/06/08	12	11.25	1	11.30	11.25	11	25,848	0.04%
2023/06/07	17.1	11.50	11	11.49	11.35	6.1	25,447	0.02%
2023/06/06	25	11.53	38	11.64	11.60	-13	24,502	-0.05%
2023/06/05	30	11.49	23	11.48	11.50	7	23,277	0.03%
2023/06/02	13.1	11.40	20	11.34	11.20	-6.9	22,239	-0.03%
2023/06/01	35	11.38	42	11.39	11.30	-7	21,415	-0.03%
2023/05/31	115	11.20	48	11.23	11.45	67	19,741	0.34%	大買/
2023/05/30	1	10.50	6	10.35	10.45	-5	17,801	-0.03%
2023/05/29	0	0.00	1	10.25	10.25	-1	17,529	-0.01%
2023/05/26	6	10.25	10	10.20	10.20	-4	17,501	-0.02%
2023/05/24	0	0.00	2	10.35	10.40	-2	17,345	-0.01%
2023/05/23	4	10.50	4	10.45	10.45	0	17,232	0.00%
2023/05/22	1	10.45	1	10.55	10.60	0	17,093	0.00%
2023/05/19	0	0.00	1	10.40	10.35	-1	16,872	-0.01%
2023/05/18	4	10.50	12	10.54	10.40	-8	16,782	-0.05%
2023/05/17	4	10.30	30	10.35	10.30	-26	16,517	-0.16%
2023/05/16	2	10.35	10	10.40	10.35	-8	16,373	-0.05%
2023/05/15	40	10.09	0	0.00	10.15	40	16,191	0.25%
2023/05/12	0	0.00	2	10.20	10.25	-2	16,091	-0.01%
2023/05/11	1	10.25	0	0.00	10.10	1	16,037	0.01%
2023/05/10	10	10.50	3	10.35	10.45	7	15,793	0.04%
2023/05/08	1	10.40	0	0.00	10.40	1	15,613	0.01%
2023/05/05	1	10.45	2	10.45	10.50	-1	15,587	-0.01%
2023/04/28	11	10.50	32	10.45	10.45	-21	15,050	-0.14%
2023/04/27	13	10.24	0	0.00	10.25	13	14,811	0.09%
2023/04/26	1	10.10	20	10.15	10.30	-19	14,661	-0.13%
2023/04/25	61	10.08	0	0.00	10.05	61	14,337	0.43%
2023/04/24	0	0.00	3	10.35	10.35	-3	13,900	-0.02%
2023/04/21	3	10.30	2	10.15	10.15	1	13,650	0.01%
2023/04/20	37	10.62	38	10.51	10.40	-1	12,939	-0.01%
2023/04/19	38	10.63	1	10.60	10.55	37	12,420	0.30%
2023/04/18	13	10.83	9	10.88	10.85	4	11,589	0.03%
2023/04/17	18	11.00	63	11.00	11.30	-45	10,708	-0.42%
2023/04/14	10	10.82	39	10.89	10.80	-29	9,511	-0.30%
2023/04/13	73	11.17	86	11.19	11.15	-13	8,058	-0.16%
2023/04/12	44	10.31	143	10.26	10.60	-99	4,749	-2.08%	大賣/
2023/04/11	1	9.47	28.9	9.53	9.65	-27.9	3,528	-0.79%
2023/04/10	0	0.00	5	9.27	9.26	-5	3,173	-0.16%
2023/04/07	1	9.24	0	0.00	9.26	1	3,142	0.03%
2023/04/06	4.1	9.26	1	9.26	9.26	3.1	3,132	0.10%
2023/03/31	10	9.22	17	9.25	9.26	-7	3,061	-0.23%
2023/03/30	2	9.20	2	9.20	9.22	0	2,984	0.00%
2023/03/29	1	9.13	0	0.00	9.17	1	2,909	0.03%
2023/03/28	2	9.12	0	0.00	9.10	2	2,902	0.07%
2023/03/27	1	9.09	0	0.00	9.13	1	2,873	0.03%
2023/03/24	11	9.15	1	9.16	9.14	10	2,866	0.35%
2023/03/23	1	9.25	2	9.23	9.20	-1	2,819	-0.04%
2023/03/22	0	0.00	16.4	9.23	9.24	-16.4	2,791	-0.59%
2023/03/21	0	0.00	80	9.20	9.19	-80	2,745	-2.91%
2023/03/20	4	9.18	5	9.15	9.18	-1	2,736	-0.04%
2023/03/17	1	9.10	3	9.09	9.10	-2	2,702	-0.07%
2023/03/16	25	9.07	17	9.14	9.01	8	2,713	0.29%
2023/03/15	20	9.09	23.2	9.19	9.07	-3.2	2,623	-0.12%
2023/03/14	23.2	8.98	32.4	9.05	8.94	-9.2	2,458	-0.38%
2023/03/13	2.4	8.62	26	8.63	8.69	-23.7	2,228	-1.06%
2023/03/10	3	8.81	4	8.85	8.78	-1	2,234	-0.04%
2023/03/09	10	8.86	0.4	8.87	8.85	9.6	2,266	0.42%
2023/03/08	10	8.85	10	8.82	8.83	0	2,289	0.00%
2023/03/07	6	8.83	0	8.87	8.84	6	2,306	0.26%
2023/03/06	5	8.84	10.1	8.83	8.84	-5.1	2,309	-0.22%
2023/03/03	0	0.00	0.1	8.79	8.79	-0.1	2,306	0.00%
2023/03/02	12.3	8.74	0	0.00	8.74	12.3	2,314	0.53%
2023/03/01	10	8.75	0.2	8.85	8.69	9.8	2,317	0.42%
2023/02/24	0	0.00	9.2	8.75	8.81	-9.2	2,289	-0.40%
2023/02/23	0	8.77	5.7	8.80	8.79	-5.7	2,235	-0.25%
2023/02/22	0	0.00	10	8.69	8.71	-10	2,194	-0.46%
2023/02/21	13.1	8.70	10.1	8.70	8.74	3	2,183	0.14%
2023/02/20	10	8.65	2	8.70	8.71	8	2,208	0.36%
2023/02/15	3	8.50	0	0.00	8.51	3	2,261	0.13%
2023/02/13	1	8.50	0	0.00	8.57	1	2,250	0.04%
2023/02/10	1.2	8.59	0	0.00	8.57	1.2	2,235	0.05%
2023/02/09	0	0.00	1	8.70	8.65	-1	2,237	-0.04%
2023/02/08	0	0.00	5.2	8.71	8.73	-5.2	2,241	-0.23%
2023/02/06	0.4	8.61	1.4	8.64	8.61	-1	2,204	-0.05%
2023/02/03	3.5	8.58	10.7	8.54	8.60	-7.2	2,185	-0.33%
2023/02/02	0.1	8.49	5	8.50	8.51	-4.9	2,120	-0.23%
2023/02/01	0	0.00	1.6	8.46	8.48	-1.6	2,125	-0.08%
2023/01/31	0	0.00	3	8.37	8.38	-3	2,102	-0.14%
2023/01/30	0	0.00	15	8.30	8.33	-15	2,109	-0.71%
2023/01/17	1	8.25	5	8.23	8.23	-4	2,113	-0.19%
2023/01/12	0	0.00	3	8.35	8.30	-3	2,373	-0.13%
2023/01/11	1	8.24	0	0.00	8.26	1	2,365	0.04%
2023/01/10	0	0.00	2	8.27	8.22	-2	2,398	-0.08%
2023/01/06	1	8.16	0	0.00	8.18	1	2,502	0.04%
2023/01/03	23.4	8.10	0	8.37	8.11	23.4	2,734	0.86%
2022/12/30	2	8.13	0	0.00	8.14	2	2,748	0.07%
2022/12/29	2.8	8.16	0	0.00	8.12	2.8	2,774	0.10%
2022/12/28	1.4	8.20	0	0.00	8.18	1.4	2,801	0.05%
2022/12/27	0	0.00	10	8.26	8.25	-10	2,813	-0.36%
2022/12/26	3.1	8.24	0	0.00	8.23	3.1	2,837	0.11%
2022/12/23	0	0.00	0.1	8.48	8.25	-0.1	2,863	0.00%
2022/12/22	0	0.00	0	8.48	8.29	0	2,920	0.00%
2022/12/20	12.8	8.25	0	0.00	8.26	12.8	3,035	0.42%
2022/12/19	5	8.35	0	0.00	8.34	5	3,110	0.16%
2022/12/15	0	0.00	0.4	8.52	8.49	-0.4	3,236	-0.01%
2022/12/14	20	8.48	5.4	8.50	8.51	14.6	3,393	0.43%
2022/12/13	0	0.00	16.3	8.44	8.40	-16.3	3,412	-0.48%
2022/12/12	1	8.43	6.3	8.42	8.43	-5.3	3,462	-0.15%
2022/12/09	2	8.37	0	8.41	8.38	2	3,464	0.06%
2022/12/08	20	8.38	3	8.37	8.37	17	3,511	0.48%
2022/12/07	3	8.17	0	0.00	8.17	3	3,517	0.09%
2022/12/06	1.1	8.25	2	8.26	8.22	-0.9	3,529	-0.03%
2022/12/05	0.2	8.36	2	8.35	8.32	-1.8	3,520	-0.05%
2022/12/02	1.2	8.38	0	0.00	8.34	1.2	3,532	0.03%
2022/12/01	1	8.35	8	8.40	8.38	-7	3,523	-0.20%
2022/11/30	0	0.00	10.2	8.32	8.27	-10.2	3,507	-0.29%
2022/11/29	1	8.21	5.4	8.24	8.26	-4.4	3,456	-0.13%
2022/11/28	1	8.19	0	0.00	8.21	1	3,479	0.03%
2022/11/25	0	0.00	3	8.21	8.19	-3	3,476	-0.09%
2022/11/16	1	8.07	0	0.00	8.05	1	3,709	0.03%
2022/11/14	5	8.22	4.3	8.24	8.23	0.7	3,696	0.02%
2022/11/11	0	0.00	0.4	8.23	8.21	-0.4	3,739	-0.01%
2022/11/10	0.2	8.16	0.5	8.16	8.16	-0.3	3,754	-0.01%
2022/11/09	1	8.21	1	8.22	8.18	0	3,773	0.00%
2022/11/08	0	0.00	1.4	8.21	8.18	-1.4	3,803	-0.04%
2022/11/07	0	0.00	2.4	8.16	8.18	-2.4	3,834	-0.06%
2022/11/04	0	0.00	1.1	8.10	8.13	-1.1	3,859	-0.03%
2022/11/03	1.3	8.08	0	0.00	8.05	1.3	3,845	0.03%
2022/11/02	0	0.00	0.1	8.13	8.11	-0.1	3,861	0.00%
2022/11/01	0	0.00	4.3	8.06	8.04	-4.3	3,842	-0.11%
2022/10/31	0	0.00	1.8	7.97	7.99	-1.8	3,834	-0.05%
2022/10/28	0	0.00	0.4	7.93	7.91	-0.4	3,850	-0.01%
2022/10/27	0.7	7.86	1	7.87	7.92	-0.3	3,874	-0.01%
2022/10/25	0	0.00	0	7.93	7.71	0	3,915	0.00%
2022/10/24	1	7.78	0	0.00	7.66	1	3,924	0.03%
2022/10/21	1.9	7.74	0	0.00	7.69	1.9	3,904	0.05%
2022/10/20	1	7.59	2.3	7.83	7.81	-1.3	3,877	-0.03%
2022/10/19	0.9	7.79	0.3	7.85	7.76	0.6	3,682	0.02%
2022/10/18	0	0.00	1	7.79	7.85	-1	3,666	-0.03%
2022/10/17	1	7.59	0	0.00	7.68	1	3,626	0.03%
2022/10/14	0.5	7.70	1	7.77	7.62	-0.5	3,589	-0.01%
2022/10/13	25.5	7.79	0	0.00	7.55	25.5	3,534	0.72%
2022/10/12	1	7.96	0	8.17	7.93	1	3,427	0.03%
2022/10/11	1	7.99	0	0.00	7.99	1	3,392	0.03%
2022/10/05	1	8.05	1.2	8.15	8.05	-0.2	3,366	-0.01%
2022/10/04	0	0.00	5	8.11	8.08	-5	3,362	-0.15%
2022/10/03	7	8.01	1	8.07	8.01	6	3,349	0.18%
2022/09/30	2.2	7.93	1	8.14	8.14	1.2	3,347	0.04%
2022/09/29	5	7.95	0	0.00	8.05	5	3,316	0.15%
2022/09/28	2.7	7.97	0	0.00	7.91	2.7	3,283	0.08%
2022/09/27	6	8.02	16	8.01	8.03	-10	3,241	-0.31%
2022/09/26	16.6	8.16	0	0.00	8.05	16.6	3,206	0.52%
2022/09/23	3.5	8.41	0	0.00	8.35	3.5	3,175	0.11%
2022/09/22	27.9	8.47	6.3	8.45	8.48	21.6	3,142	0.69%
2022/09/21	3.3	9.01	0	9.08	9.00	3.3	3,060	0.11%
2022/09/20	0.4	9.08	0	0.00	9.07	0.4	2,906	0.01%
2022/09/19	1.2	9.08	0	0.00	9.06	1.2	2,880	0.04%
2022/09/16	4	9.06	0	0.00	9.06	4	2,855	0.14%
2022/09/15	2	9.10	0	0.00	9.09	2	2,859	0.07%
2022/09/14	3	9.14	0	0.00	9.11	3	2,835	0.11%
2022/09/13	7	9.21	2	9.26	9.23	5	2,818	0.18%
2022/09/12	1	9.23	0	0.00	9.23	1	2,881	0.03%
2022/09/07	5.2	9.10	5	9.10	9.08	0.2	2,921	0.01%
2022/09/06	10	9.18	5	9.17	9.13	5	2,917	0.17%
2022/09/05	0	0.00	8	9.23	9.20	-8	2,948	-0.27%
2022/09/02	3.2	9.23	0	0.00	9.20	3.2	3,010	0.11%
2022/09/01	1	9.35	0	0.00	9.35	1	2,994	0.03%
2022/08/30	2	9.35	0	0.00	9.34	2	2,985	0.07%
2022/08/29	3	9.26	0	0.00	9.29	3	2,980	0.10%
2022/08/26	0	0.00	1	9.47	9.45	-1	2,975	-0.03%
2022/08/24	6	9.40	10.7	9.41	9.35	-4.7	2,974	-0.16%
2022/08/23	0	0.00	4	9.23	9.24	-4	2,891	-0.14%
2022/08/22	3	9.29	3.1	9.27	9.27	-0.1	2,924	0.00%
2022/08/19	0	0.00	3	9.26	9.28	-3	2,920	-0.10%
2022/08/18	4	9.26	6	9.24	9.29	-2	2,923	-0.07%
2022/08/17	7	9.18	0.3	9.19	9.19	6.7	2,880	0.23%
2022/08/16	2	9.14	15.1	9.12	9.13	-13.1	2,865	-0.46%
2022/08/15	2	9.15	3.8	9.14	9.15	-1.8	2,852	-0.06%
2022/08/12	15	9.07	1.4	9.08	9.12	13.6	2,824	0.48%
2022/08/11	0	0.00	10.1	9.02	9.03	-10.1	2,815	-0.36%
2022/08/10	3	8.92	1.1	8.94	8.92	1.9	2,819	0.07%
2022/08/09	7	8.89	2	8.92	8.91	5	2,826	0.18%
2022/08/05	1	8.89	4	8.89	8.90	-3	2,886	-0.10%
2022/08/04	6	8.74	0	0.00	8.76	6	2,964	0.20%
2022/08/03	3	8.84	0	0.00	8.82	3	2,989	0.10%
2022/08/02	1.6	8.97	13	8.93	8.92	-11.4	3,001	-0.38%
2022/08/01	0	0.00	5.6	8.96	9.03	-5.6	3,122	-0.18%
2022/07/29	2.3	8.83	1	8.84	8.83	1.3	3,103	0.04%
2022/07/28	0	0.00	2	8.81	8.77	-2	3,124	-0.07%
2022/07/27	0.2	8.78	0	0.00	8.77	0.2	3,160	0.01%
2022/07/26	7	8.77	4.1	8.79	8.75	2.9	3,204	0.09%
2022/07/25	10	8.65	0.3	8.77	8.74	9.7	3,241	0.30%
2022/07/22	1	8.68	0	0.00	8.68	1	3,286	0.03%
2022/07/18	0	0.00	0.2	8.74	8.67	-0.2	3,579	0.00%
2022/07/15	0	0.00	2.6	8.70	8.69	-2.6	3,630	-0.07%
2022/07/14	0	0.00	0.4	8.66	8.67	-0.4	3,710	-0.01%
2022/07/13	0	0.00	4.3	8.60	8.58	-4.3	3,803	-0.11%
2022/07/12	14.8	8.43	0	8.68	8.37	14.8	4,031	0.37%
2022/07/11	1	8.58	0	0.00	8.56	1	4,141	0.02%
2022/07/08	0	0.00	1	8.64	8.61	-1	4,448	-0.02%
2022/07/07	0.2	8.46	1	8.54	8.52	-0.8	4,508	-0.02%
2022/07/05	2	8.54	0	8.70	8.61	2	4,827	0.04%
2022/07/04	2.2	8.48	2	8.64	8.47	0.2	5,170	0.00%
2022/07/01	31.6	8.49	5	8.48	8.46	26.6	5,674	0.47%
2022/06/30	1	8.79	5	8.73	8.66	-4	5,937	-0.07%
2022/06/29	0	0.00	2	8.82	8.85	-2	6,409	-0.03%
2022/06/27	0	0.00	21.2	8.85	8.84	-21.2	6,747	-0.31%
2022/06/24	3	8.70	0	0.00	8.75	3	7,062	0.04%
2022/06/23	0	0.00	5	8.52	8.59	-5	7,309	-0.07%
2022/06/22	21.5	8.57	0	0.00	8.60	21.5	7,522	0.29%
2022/06/21	2	8.65	0	0.00	8.73	2	7,737	0.03%
2022/06/20	16.8	8.67	6	8.65	8.55	10.8	8,247	0.13%
2022/06/17	10.4	8.83	0	0.00	8.83	10.4	8,829	0.12%
2022/06/14	7.5	8.87	5	8.96	8.97	2.5	9,507	0.03%
2022/06/13	10.1	8.98	0	0.00	8.95	10.1	9,884	0.10%
2022/06/10	1	9.13	1	9.16	9.11	0	9,826	0.00%
2022/06/08	0	0.00	1	9.25	9.25	-1	9,907	-0.01%
2022/06/06	0	0.00	1	9.28	9.26	-1	9,943	-0.01%
2022/06/02	2	9.24	0	0.00	9.24	2	9,972	0.02%
2022/06/01	2	9.32	0.7	9.31	9.25	1.3	10,022	0.01%
2022/05/31	0	0.00	2.4	9.27	9.24	-2.4	9,973	-0.02%
2022/05/30	0	0.00	1.4	9.24	9.24	-1.4	9,942	-0.01%
2022/05/27	0	0.00	5	9.17	9.16	-5	9,906	-0.05%
2022/05/25	0	0.00	2	9.10	9.11	-2	9,930	-0.02%
2022/05/24	2	9.06	0	9.23	9.05	2	9,992	0.02%
2022/05/23	10	9.14	0	0.00	9.13	10	9,977	0.10%
2022/05/19	5	9.00	35	9.02	9.08	-30	10,052	-0.30%
2022/05/18	36	9.11	8.4	9.16	9.18	27.6	10,045	0.27%
2022/05/17	0	0.00	0	9.06	9.06	0	10,030	0.00%
2022/05/13	1	9.01	3.2	9.01	9.04	-2.2	10,025	-0.02%
2022/05/12	8.5	8.97	1	9.07	8.91	7.5	10,052	0.07%
2022/05/11	6	9.04	0	0.00	9.06	6	9,985	0.06%
2022/05/10	2	8.95	2	9.15	9.16	0	9,968	0.00%
2022/05/09	16.8	9.12	2	9.27	9.03	14.8	10,000	0.15%
2022/05/06	2	9.32	0	0.00	9.46	2	9,944	0.02%
2022/05/05	0	0.00	2	9.63	9.55	-2	9,954	-0.02%
2022/05/03	2	9.42	7	9.45	9.47	-5	10,018	-0.05%
2022/04/29	0	0.00	1	9.63	9.55	-1	10,041	-0.01%
2022/04/28	0	0.00	10	9.52	9.51	-10	10,089	-0.10%
2022/04/27	5.8	9.30	4	9.29	9.35	1.8	10,096	0.02%
2022/04/26	4.8	9.57	4	9.62	9.49	0.8	10,025	0.01%
2022/04/25	6	9.63	1	9.60	9.60	5	10,074	0.05%
2022/04/22	7	9.77	3	9.83	9.87	4	10,211	0.04%
2022/04/21	1	9.71	0	0.00	9.77	1	10,310	0.01%
2022/04/20	3.5	9.65	0	0.00	9.62	3.5	10,489	0.03%
2022/04/19	0	0.00	20	9.62	9.73	-20	10,533	-0.19%
2022/04/18	42	9.68	3	9.73	9.59	39	10,461	0.37%
2022/04/15	23	9.97	3.3	9.98	9.94	19.7	10,222	0.19%
2022/04/14	11	10.08	17	10.16	10.05	-6	10,123	-0.06%
2022/04/13	13	10.00	1	10.00	10.00	12	9,836	0.12%
2022/04/12	14	10.00	4.5	9.99	10.05	9.5	9,793	0.10%
2022/04/11	11	10.11	3	10.12	10.10	8	9,679	0.08%
2022/04/08	2	10.40	19	10.25	10.35	-17	9,514	-0.18%
2022/04/07	26	10.08	23	10.01	9.96	3	9,246	0.03%
2022/04/06	13.5	10.54	5	10.52	10.50	8.5	8,898	0.10%
2022/04/01	6	10.33	20	10.29	10.35	-14	8,592	-0.16%
2022/03/31	11	10.05	20	10.07	10.05	-9	8,145	-0.11%
2022/03/30	18	9.99	20	10.04	10.00	-2	7,978	-0.03%
2022/03/29	136.3	10.07	108	9.94	9.92	28.3	7,810	0.36%	大買/大賣/
2022/03/28	297	10.00	307	10.05	10.10	-10	7,491	-0.13%	大買/大賣/
2022/03/25	2	9.99	4	10.00	9.95	-2	7,206	-0.03%
2022/03/24	4	9.97	8	9.91	9.92	-4	6,972	-0.06%
2022/03/23	26	9.95	86	9.99	9.84	-60	6,748	-0.89%
2022/03/22	21	9.73	135	9.72	9.93	-114	6,242	-1.83%	大賣/鉅額交易
2022/03/21	27	9.39	8.1	9.44	9.45	19	5,578	0.34%
2022/03/18	1	9.38	64	9.31	9.43	-63	5,365	-1.17%
2022/03/17	3	9.20	11	9.24	9.21	-8	5,096	-0.16%
2022/03/16	5	9.20	81	9.21	9.16	-76	4,895	-1.55%
2022/03/14	0	0.00	17	9.01	9.04	-17	4,482	-0.38%
2022/03/11	0	0.00	10	8.83	8.88	-10	4,409	-0.23%
2022/03/10	0	8.83	0	0.00	8.81	0	4,398	0.00%
2022/03/08	12	8.63	0	0.00	8.62	12	4,394	0.27%
2022/03/07	14	8.77	4	8.72	8.74	10	4,350	0.23%
2022/03/04	1	8.96	3	8.92	8.92	-2	4,324	-0.05%
2022/03/03	0	0.00	6	9.01	8.94	-6	4,400	-0.14%
2022/03/01	7	8.93	31	8.97	8.95	-24	4,520	-0.53%
2022/02/25	3	8.78	0	0.00	8.82	3	4,520	0.07%
2022/02/24	38	8.81	0	0.00	8.82	38	4,541	0.84%
2022/02/22	9	8.92	36	9.01	8.97	-27	4,553	-0.59%
2022/02/18	0	0.00	135	9.00	9.00	-135	4,650	-2.90%	大賣/鉅額交易
2022/02/17	0	0.00	1	9.00	9.01	-1	4,684	-0.02%
2022/02/16	0	0.00	12	9.05	9.05	-12	4,789	-0.25%
2022/02/15	1	8.98	1	8.97	8.97	0	4,826	0.00%
2022/02/14	1	9.02	0	0.00	9.02	1	4,875	0.02%
2022/02/11	2	9.12	2	9.12	9.11	0	5,013	0.00%
2022/02/09	0	0.00	9	9.13	9.14	-9	5,533	-0.16%
2022/02/08	1	9.09	17	9.03	9.09	-16	6,118	-0.26%
2022/02/07	0	0.00	13	8.92	8.97	-13	6,221	-0.21%
2022/01/26	1	8.77	0	0.00	8.77	1	6,277	0.02%
2022/01/25	16	8.73	4	8.78	8.80	12	6,280	0.19%
2022/01/24	21	8.87	0	0.00	8.88	21	6,249	0.34%
2022/01/21	9	9.02	0	0.00	8.96	9	6,188	0.15%
2022/01/20	0	0.00	6	9.11	9.14	-6	6,118	-0.10%
2022/01/18	7	9.07	1	9.14	9.05	6	6,058	0.10%
2022/01/17	8	9.14	14	9.32	9.14	-6	5,960	-0.10%
2022/01/14	0	0.00	3	9.22	9.19	-3	5,781	-0.05%
2022/01/13	3	9.14	46	9.16	9.18	-43	5,749	-0.75%
2022/01/12	20	9.01	0	0.00	9.05	20	5,542	0.36%
2022/01/10	1	8.92	0	0.00	8.92	1	5,469	0.02%
2022/01/07	8	8.93	15	8.94	8.93	-7	5,480	-0.13%
2022/01/06	1	8.91	0	0.00	8.96	1	5,450	0.02%
2022/01/05	4	9.00	0	0.00	8.99	4	5,465	0.07%
2022/01/04	17	8.94	5	8.94	8.95	12	5,528	0.22%
2022/01/03	36	9.01	0	0.00	8.97	36	5,519	0.65%
2021/12/30	1	9.10	4	9.12	9.06	-3	5,507	-0.05%
2021/12/29	0	0.00	14	9.06	9.07	-14	5,467	-0.26%
2021/12/28	7	8.94	7	8.95	8.93	0	5,328	0.00%
2021/12/27	0	0.00	4	8.95	8.92	-4	5,360	-0.07%
2021/12/24	0	0.00	1	8.85	8.88	-1	5,362	-0.02%
2021/12/20	5	8.83	0	0.00	8.82	5	5,426	0.09%
2021/12/17	10	8.87	0	0.00	8.87	10	5,455	0.18%
2021/12/16	8	8.80	0	0.00	8.81	8	5,501	0.15%
2021/12/15	6	8.78	0	0.00	8.80	6	5,552	0.11%
2021/12/14	2	8.80	0	0.00	8.78	2	5,678	0.04%
2021/12/13	0	0.00	30	8.88	8.89	-30	5,754	-0.52%
2021/12/09	0	0.00	23	8.87	8.86	-23	5,909	-0.39%
2021/12/08	1	8.88	5	8.91	8.85	-4	6,237	-0.06%
2021/12/07	1	8.86	0	0.00	8.86	1	6,252	0.02%
2021/12/06	1	8.79	0	0.00	8.79	1	6,230	0.02%
2021/12/03	0	0.00	3	8.80	8.78	-3	6,265	-0.05%
2021/12/01	5	8.82	0	0.00	8.83	5	6,299	0.08%
2021/11/30	2	8.82	2	8.87	8.77	0	6,364	0.00%
2021/11/29	24	8.76	0	0.00	8.77	24	6,390	0.38%
2021/11/26	12	8.93	0	0.00	8.88	12	6,453	0.19%
2021/11/25	1	9.04	0	0.00	9.07	1	6,471	0.02%
2021/11/24	1	9.01	0	0.00	9.03	1	6,625	0.02%
2021/11/23	58	9.02	5	9.01	8.98	53	6,646	0.80%
2021/11/18	0	0.00	3	9.17	9.12	-3	6,635	-0.05%
2021/11/16	8	9.03	0	0.00	8.95	8	6,510	0.12%
2021/11/15	27	8.98	2	8.95	8.94	25	6,501	0.38%
2021/11/11	13	9.10	50	9.09	9.09	-37	6,459	-0.57%
2021/11/10	16	9.16	58	9.17	9.13	-42	6,443	-0.65%
2021/11/09	109	9.10	15	9.04	9.07	94	6,288	1.49%	大買/
2021/11/08	181	9.23	303	9.19	9.15	-122	6,103	-2.00%	大買/大賣/鉅額交易
2021/11/05	11	9.36	70	9.25	9.39	-59	5,776	-1.02%
2021/11/04	0	0.00	22	9.04	9.01	-22	5,229	-0.42%
2021/11/03	1	8.88	0	0.00	8.91	1	5,085	0.02%
2021/11/02	30	8.87	31	8.80	8.80	-1	5,014	-0.02%
2021/10/29	5	8.76	0	0.00	8.78	5	5,051	0.10%
2021/10/28	0	0.00	14	8.81	8.83	-14	5,142	-0.27%
2021/10/25	16	8.76	1	8.83	8.76	15	5,189	0.29%
2021/10/22	5	8.87	1	9.04	8.83	4	5,213	0.08%
2021/10/21	0	0.00	20	8.95	9.04	-20	5,193	-0.39%
2021/10/20	2	8.69	5	8.77	8.69	-3	5,137	-0.06%
2021/10/19	0	0.00	14	8.70	8.71	-14	5,285	-0.26%
2021/10/18	10	8.58	0	0.00	8.60	10	5,326	0.19%
2021/10/15	0	0.00	3	8.62	8.58	-3	5,459	-0.05%
2021/10/14	0	0.00	1	8.58	8.58	-1	5,507	-0.02%
2021/10/12	20	8.57	4	8.64	8.57	16	5,670	0.28%
2021/10/08	2	8.43	9	8.53	8.48	-7	5,674	-0.12%
2021/10/07	1	8.32	2	8.42	8.45	-1	5,766	-0.02%
2021/10/05	4	8.29	0	0.00	8.40	4	5,964	0.07%
2021/10/04	6.2	8.45	0	0.00	8.37	6.2	6,067	0.10%
2021/10/01	1	8.52	0	0.00	8.53	1	6,069	0.02%
2021/09/30	0	0.00	1	8.66	8.69	-1	6,143	-0.02%
2021/09/29	0	0.00	3	8.66	8.63	-3	6,200	-0.05%
2021/09/28	0	0.00	7	8.65	8.64	-7	6,263	-0.11%
2021/09/24	1	8.60	0	0.00	8.59	1	6,635	0.02%
2021/09/23	1	8.59	0	0.00	8.58	1	6,714	0.01%
2021/09/22	12	8.61	6	8.64	8.64	6	6,740	0.09%
2021/09/17	11	9.02	4	9.12	9.08	7	6,739	0.10%
2021/09/16	2	9.10	10	9.07	9.03	-8	6,737	-0.12%
2021/09/15	5	9.09	5	9.11	9.08	0	6,821	0.00%
2021/09/14	2	9.10	3	9.17	9.08	-1	6,816	-0.01%
2021/09/13	3	9.11	28	9.09	9.11	-25	6,740	-0.37%
2021/09/10	5	9.01	0.1	8.96	8.96	4.9	6,525	0.08%
2021/09/08	0	0.00	2	8.87	8.83	-2	6,607	-0.03%
2021/09/07	2	8.87	0	0.00	8.84	2	6,627	0.03%
2021/09/03	8	8.91	0	0.00	8.91	8	6,667	0.12%
2021/09/02	6	8.87	0	0.00	8.82	6	6,701	0.09%
2021/09/01	0	0.00	3	9.03	8.95	-3	6,683	-0.04%
2021/08/31	16	8.88	21	8.94	8.98	-5	6,581	-0.08%
2021/08/30	107	8.83	26	8.84	8.92	81	6,577	1.23%	大買/
2021/08/27	2	8.72	2	8.75	8.74	0	6,514	0.00%
2021/08/26	10	8.66	5	8.66	8.66	5	6,702	0.07%
2021/08/25	6	8.67	12	8.60	8.66	-6	6,919	-0.09%
2021/08/24	10	8.49	3	8.53	8.49	7	6,896	0.10%
2021/08/23	6	8.40	0	0.00	8.45	6	7,014	0.09%
2021/08/20	4	8.27	0	0.00	8.24	4	7,203	0.06%
2021/08/19	2	8.36	0	0.00	8.32	2	7,253	0.03%
2021/08/18	20	8.38	1	8.52	8.51	19	7,494	0.25%
2021/08/17	2	8.51	0	0.00	8.46	2	7,572	0.03%
2021/08/16	15	8.67	15	8.64	8.63	0	7,608	0.00%
2021/08/13	2	8.81	0	0.00	8.80	2	7,637	0.03%
2021/08/12	0	0.00	2	8.85	8.84	-2	7,753	-0.03%
2021/08/11	10	8.92	5	8.92	8.83	5	7,953	0.06%
2021/08/10	5	8.91	5	8.96	8.90	0	8,251	0.00%
2021/08/09	15	8.92	3	8.92	8.91	12	8,716	0.14%
2021/08/06	1	8.88	4	8.93	8.88	-3	8,959	-0.03%
2021/08/05	3	8.93	14	8.92	8.89	-11	9,344	-0.12%
2021/08/04	0	0.00	1	8.94	8.88	-1	10,142	-0.01%
2021/08/03	1	8.92	14	8.89	8.88	-13	10,686	-0.12%
2021/08/02	10	8.73	0	0.00	8.78	10	10,861	0.09%
2021/07/30	1	8.80	0	0.00	8.71	1	11,124	0.01%
2021/07/29	1	8.75	1	8.78	8.78	0	11,475	0.00%
2021/07/28	5	8.73	3	8.73	8.74	2	11,760	0.02%
2021/07/26	0	0.00	53	8.94	8.89	-53	13,105	-0.40%
2021/07/23	50	8.78	14	8.85	8.90	36	14,266	0.25%
2021/07/22	13	8.63	0	0.00	8.63	13	14,785	0.09%
2021/07/21	9	8.70	41.5	8.70	8.65	-32.5	15,431	-0.21%
2021/07/20	2	8.85	10	8.85	8.80	-8	16,210	-0.05%
2021/07/19	11	8.91	180	8.91	8.91	-169	18,742	-0.90%	大賣/鉅額交易
2021/07/16	66.1	8.92	26	8.90	8.90	40.1	21,815	0.18%
2021/07/15	0	0.00	2	8.85	8.86	-2	22,189	-0.01%
2021/07/14	12	8.78	0	0.00	8.75	12	23,180	0.05%
2021/07/13	16	8.89	0	0.00	8.85	16	23,790	0.07%
2021/07/12	0	0.00	6	8.97	8.96	-6	23,872	-0.03%
2021/07/09	1	9.00	3	8.98	8.97	-2	24,263	-0.01%
2021/07/08	86	9.06	0	0.00	9.05	86	24,433	0.35%
2021/07/07	6.2	9.05	0	0.00	9.04	6.2	24,871	0.02%
2021/07/06	30	9.04	5	9.05	9.06	25	25,186	0.10%
2021/07/05	36	9.04	20	9.03	9.04	16	25,312	0.06%
2021/07/02	74	9.11	72	9.00	9.01	2	25,414	0.01%
2021/07/01	0	0.00	7	9.07	9.00	-7	25,368	-0.03%
2021/06/30	1	8.98	1	8.95	8.94	0	25,199	0.00%
2021/06/29	3	8.91	29	8.94	8.90	-26	25,170	-0.10%
2021/06/28	6	9.04	167	9.00	8.99	-161	25,123	-0.64%	大賣/鉅額交易
2021/06/25	9	9.09	343	9.12	9.03	-334	25,133	-1.33%	大賣/鉅額交易
2021/06/24	10	9.15	5	9.15	9.14	5	25,110	0.02%
2021/06/23	81	9.01	0	0.00	9.00	81	25,005	0.32%
2021/06/22	5	9.00	13	8.98	8.97	-8	25,009	-0.03%
2021/06/21	52	8.91	6	8.88	8.89	46	25,125	0.18%
2021/06/18	267	9.04	1	9.04	9.02	266	25,169	1.06%	大買/鉅額交易
2021/06/17	0	0.00	34	9.12	9.09	-34	25,285	-0.13%
2021/06/16	61	9.11	3	9.10	9.06	58	25,458	0.23%
2021/06/15	65	9.08	2	9.10	9.07	63	25,985	0.24%
2021/06/11	45	9.03	3	9.03	9.00	42	25,989	0.16%
2021/06/10	4	8.99	1	9.00	8.98	3	26,001	0.01%
2021/06/09	2	9.01	0	0.00	9.02	2	25,990	0.01%
2021/06/08	1	9.10	2	9.08	9.07	-1	25,997	0.00%
2021/06/07	17	9.14	14	9.16	9.06	3	26,055	0.01%
2021/06/04	2	9.30	5	9.25	9.20	-3	25,989	-0.01%
2021/06/03	4	9.33	7	9.38	9.36	-3	25,963	-0.01%
2021/06/02	23	9.18	3	9.18	9.18	20	25,793	0.08%
2021/06/01	1	9.00	1	9.02	9.04	0	25,615	0.00%
2021/05/31	7	9.03	9	9.06	9.00	-2	25,654	-0.01%
2021/05/28	10	9.06	1	9.07	9.01	9	25,598	0.04%
2021/05/27	3	8.92	0	0.00	8.91	3	25,503	0.01%
2021/05/26	19	8.90	1	8.90	8.93	18	25,520	0.07%
2021/05/25	15	9.01	5	9.04	8.93	10	25,292	0.04%
2021/05/24	0.1	9.00	2	9.03	8.96	-2	25,310	-0.01%
2021/05/21	1	8.94	0	0.00	8.92	1	25,371	0.00%
2021/05/20	4	8.86	0	0.00	8.77	4	25,376	0.02%
2021/05/19	4	8.77	10	8.85	8.88	-6	25,292	-0.02%
2021/05/18	6	8.74	15	8.39	8.77	-9	25,200	-0.04%
2021/05/17	71	8.41	20	8.25	8.04	51	25,059	0.20%
2021/05/14	13	8.87	5	9.10	8.92	8	24,531	0.03%
2021/05/13	34	8.90	22	8.90	8.95	12	24,282	0.05%
2021/05/12	48	9.34	33.4	9.42	9.15	14.6	23,904	0.06%
2021/05/11	44	9.99	13	10.13	10.05	31	23,032	0.13%
2021/05/10	1	10.35	7	10.42	10.45	-6	22,545	-0.03%
2021/05/07	1	10.25	49	10.29	10.25	-48	22,474	-0.21%
2021/05/06	35	10.32	33	10.20	10.20	2	22,267	0.01%
2021/05/05	16	10.20	13	10.29	10.15	3	21,959	0.01%
2021/05/04	25.5	10.01	55	9.87	9.98	-29.5	21,897	-0.13%
2021/05/03	21	10.50	8	10.41	10.40	13	21,130	0.06%
2021/04/29	47.4	10.87	14	10.85	10.80	33.4	20,756	0.16%
2021/04/28	19	10.39	58.1	10.31	10.55	-39.1	19,900	-0.20%
2021/04/27	13	10.47	6	10.64	10.45	7	19,460	0.04%
2021/04/26	42	10.69	27	10.70	10.65	15	19,166	0.08%
2021/04/23	130.5	11.42	160	11.26	11.05	-29.5	18,381	-0.16%	大買/大賣/
2021/04/22	60	10.84	102	10.64	11.10	-42	16,093	-0.26%	大賣/
2021/04/21	129	10.14	17	10.07	10.10	112	13,194	0.85%	大買/鉅額交易
2021/04/20	40	10.02	41	10.01	10.10	-1	12,851	-0.01%
2021/04/19	28	9.89	55	9.85	9.90	-27	12,155	-0.22%
2021/04/16	82	9.50	22	9.49	9.51	60	11,828	0.51%
2021/04/15	62	9.45	70	9.44	9.51	-8	11,929	-0.07%
2021/04/14	41	9.20	13	9.19	9.28	28	11,754	0.24%
2021/04/13	35	9.33	48	9.43	9.18	-13	12,099	-0.11%
2021/04/12	45	9.18	9	9.21	9.32	36	11,918	0.30%
2021/04/09	10	9.11	11	9.10	9.10	-1	12,116	-0.01%
2021/04/08	1	9.02	4	9.05	9.05	-3	12,404	-0.02%
2021/04/07	4	8.94	5	8.95	9.00	-1	13,048	-0.01%
2021/04/06	44	8.91	1	8.93	8.90	43	13,894	0.31%
2021/04/01	7	8.90	1	8.89	8.89	6	14,778	0.04%
2021/03/31	5	8.91	3	8.93	8.94	2	15,087	0.01%
2021/03/30	0	0.00	25	8.99	8.96	-25	15,499	-0.16%
2021/03/29	19	8.92	2	8.93	8.93	17	15,755	0.11%
2021/03/26	2	8.82	1	8.78	8.83	1	16,693	0.01%
2021/03/25	5	8.73	0	0.00	8.70	5	16,838	0.03%
2021/03/24	35	8.73	4	8.71	8.71	31	16,979	0.18%
2021/03/23	13	8.85	0	0.00	8.82	13	16,972	0.08%
2021/03/22	16	8.92	0	0.00	8.91	16	17,138	0.09%
2021/03/19	9	9.01	5	9.01	9.01	4	17,440	0.02%
2021/03/18	24	9.18	15	9.16	9.16	9	18,251	0.05%
2021/03/17	3	8.97	0	0.00	8.96	3	17,861	0.02%
2021/03/16	1	8.99	0	0.00	9.00	1	18,116	0.01%
2021/03/15	12	8.96	0	0.00	8.96	12	18,643	0.06%
2021/03/11	1	9.03	10	9.12	9.06	-9	19,676	-0.05%
2021/03/10	2	9.01	0	0.00	9.00	2	20,282	0.01%
2021/03/09	0	0.00	8	9.00	8.96	-8	21,948	-0.04%
2021/03/08	8	8.92	0	0.00	8.92	8	23,443	0.03%
2021/03/05	17	8.99	0	0.00	8.95	17	26,014	0.07%
2021/03/04	0	0.00	7	9.06	9.01	-7	27,208	-0.03%
2021/03/03	6	8.97	4	9.00	9.04	2	27,421	0.01%
2021/03/02	4	8.99	0	0.00	8.96	4	27,600	0.01%
2021/02/26	0	0.00	1	9.09	9.09	-1	27,636	0.00%
2021/02/25	0	0.00	2	9.03	9.03	-2	27,640	-0.01%
2021/02/24	13	9.03	9	9.10	8.96	4	27,639	0.01%
2021/02/23	6	9.12	14	9.12	9.13	-8	27,486	-0.03%
2021/02/22	17	9.02	64	9.03	9.01	-47	27,364	-0.17%
2021/02/19	3	9.01	2	8.95	8.99	1	27,316	0.00%
2021/02/18	1	9.03	0	0.00	9.01	1	27,282	0.00%
2021/02/17	4	8.81	2	8.96	8.91	2	27,204	0.01%
2021/02/05	1	8.60	0	0.00	8.57	1	27,010	0.00%
2021/02/01	2	8.35	0	0.00	8.47	2	27,357	0.01%
2021/01/29	11	8.43	5	8.55	8.34	6	27,278	0.02%
2021/01/28	18	8.65	0	0.00	8.64	18	27,095	0.07%
2021/01/26	27	8.77	5	8.79	8.80	22	26,952	0.08%
2021/01/25	15	9.01	0	0.00	8.99	15	26,723	0.06%
2021/01/22	15	8.90	5	8.90	8.94	10	26,656	0.04%
2021/01/21	22	9.15	21	9.12	9.04	1	26,503	0.00%
2021/01/20	20	8.94	2	9.00	8.97	18	26,179	0.07%
2021/01/19	46	9.27	5	9.16	9.20	41	25,958	0.16%
2021/01/18	5	9.01	5	8.95	8.98	0	25,545	0.00%
2021/01/15	15	9.04	3	9.15	9.08	12	25,420	0.05%
2021/01/14	16	9.16	4	9.16	9.14	12	25,126	0.05%
2021/01/13	6	9.33	0	0.00	9.29	6	24,880	0.02%
2021/01/12	14	9.26	44	9.24	9.25	-30	24,771	-0.12%
2021/01/11	26	9.58	13	9.73	9.51	13	24,398	0.05%
2021/01/08	2	9.82	12	9.80	9.78	-10	24,098	-0.04%
2021/01/07	36	10.00	64	9.99	9.94	-28	23,797	-0.12%
2021/01/06	10	9.89	1	9.93	9.79	9	23,490	0.04%
2021/01/05	5	10.06	15	10.09	10.05	-10	22,877	-0.04%
2021/01/04	5	10.23	2	10.40	10.25	3	22,612	0.01%
2020/12/31	25	9.99	7	10.00	10.00	18	22,054	0.08%
2020/12/30	36	10.08	18	10.20	10.00	18	21,622	0.08%
2020/12/29	47	10.27	9.3	10.26	10.35	37.7	20,837	0.18%
2020/12/28	31	10.00	116	9.89	10.10	-85	19,890	-0.43%	大賣/
2020/12/25	7	9.81	24	9.81	9.70	-17	18,950	-0.09%
2020/12/24	23	9.67	14	9.67	9.60	9	18,625	0.05%
2020/12/23	6	9.48	15	9.43	9.48	-9	18,262	-0.05%
2020/12/22	50	9.55	57	9.60	9.39	-7	18,028	-0.04%
2020/12/21	22	9.32	0	0.00	9.31	22	17,152	0.13%
2020/12/18	2	9.28	1	9.36	9.29	1	17,057	0.01%
2020/12/17	19	9.24	17	9.24	9.23	2	17,001	0.01%
2020/12/16	13	9.35	4	9.40	9.27	9	16,876	0.05%
2020/12/15	25	9.27	47	9.29	9.21	-22	16,610	-0.13%
2020/12/14	69	9.33	21	9.34	9.46	48	16,176	0.30%
2020/12/11	2	8.78	0	0.00	8.81	2	15,284	0.01%
2020/12/10	7	8.96	39	8.88	8.90	-32	15,159	-0.21%
2020/12/09	50	8.90	30	9.03	8.92	20	14,908	0.13%
2020/12/08	49	8.73	46	8.75	8.70	3	14,513	0.02%
2020/12/07	12	9.16	13	9.13	9.12	-1	13,856	-0.01%
2020/12/04	12	9.19	13	9.18	9.28	-1	13,621	-0.01%
2020/12/03	383	9.75	301	9.61	9.28	82	13,063	0.63%	大買/大賣/
2020/12/02	134	9.66	146.6	9.53	9.65	-12.6	11,706	-0.11%	大買/大賣/
2020/12/01	254	9.20	190	9.26	9.10	64	10,290	0.62%	大買/大賣/
2020/11/30	107	8.85	139	8.80	8.99	-32	7,751	-0.41%	大買/大賣/
2020/11/27	12	8.14	7	8.09	8.18	5	6,575	0.08%
2020/11/26	42	8.00	18	8.00	8.04	24	6,331	0.38%
2020/11/25	11	7.84	5	7.82	7.88	6	6,286	0.10%
2020/11/24	5	7.77	13	7.76	7.76	-8	6,251	-0.13%
2020/11/23	20	7.68	0	0.00	7.71	20	6,323	0.32%
2020/11/20	10	7.65	0	0.00	7.68	10	6,314	0.16%
2020/11/19	6	7.71	2	7.71	7.68	4	6,397	0.06%
2020/11/18	24	7.64	2	7.65	7.67	22	6,408	0.34%
2020/11/12	1	7.64	0	0.00	7.61	1	7,017	0.01%
2020/11/11	0	0.00	2	7.74	7.74	-2	7,425	-0.03%
2020/11/10	12	7.65	3	7.65	7.63	9	7,482	0.12%
2020/11/09	0	0.00	26	7.54	7.64	-26	7,573	-0.34%
2020/11/06	1	7.47	0	0.00	7.44	1	7,658	0.01%
2020/11/02	23	7.33	0	0.00	7.34	23	8,148	0.28%
2020/10/30	10	7.33	0	0.00	7.33	10	8,185	0.12%
2020/10/22	10	7.45	0	0.00	7.45	10	8,276	0.12%
2020/10/20	0.3	7.44	0	0.00	7.44	0.3	8,500	0.00%
2020/10/19	5	7.49	18	7.52	7.52	-13	8,745	-0.15%
2020/10/15	1	7.55	0	0.00	7.55	1	8,802	0.01%
2020/10/13	5	7.55	2	7.59	7.55	3	9,202	0.03%
2020/10/08	1	7.63	20	7.65	7.64	-19	9,236	-0.21%
2020/10/05	1	7.58	2	7.53	7.52	-1	9,497	-0.01%
2020/09/30	1.3	7.56	0	0.00	7.54	1.3	9,557	0.01%
2020/09/29	14	7.55	0	0.00	7.55	14	9,636	0.15%
2020/09/28	1	7.61	5	7.70	7.73	-4	9,611	-0.04%
2020/09/25	11	7.52	0	0.00	7.46	11	9,578	0.11%
2020/09/24	20	7.55	20	7.58	7.51	0	9,479	0.00%
2020/09/23	8	7.84	1	7.81	7.79	7	9,314	0.08%
2020/09/22	7	8.10	0	0.00	8.09	7	9,202	0.08%
2020/09/21	2	8.27	1	8.25	8.25	1	9,054	0.01%
2020/09/18	0	0.00	17	8.28	8.24	-17	9,018	-0.19%
2020/09/17	2	8.26	1	8.23	8.26	1	8,992	0.01%
2020/09/16	2	8.21	10	8.20	8.20	-8	8,960	-0.09%
2020/09/15	6	8.31	0	0.00	8.31	6	8,881	0.07%
2020/09/14	1	8.35	0	0.00	8.34	1	8,859	0.01%
2020/09/11	11	8.36	19	8.33	8.34	-8	8,839	-0.09%
2020/09/10	9	8.39	11	8.39	8.39	-2	8,717	-0.02%
2020/09/09	3	8.35	0	0.00	8.32	3	8,627	0.03%
2020/09/08	5	8.33	0	0.00	8.29	5	8,513	0.06%
2020/09/07	0	0.00	11	8.37	8.30	-11	8,457	-0.13%
2020/09/04	0	0.00	20	8.19	8.16	-20	8,184	-0.24%
2020/09/02	1	8.10	0	0.00	8.08	1	8,035	0.01%
2020/08/31	2	8.21	11	8.25	8.17	-9	8,022	-0.11%
2020/08/28	10	8.15	0	0.00	8.12	10	7,868	0.13%
2020/08/25	7	8.05	1	8.09	8.01	6	7,963	0.08%
2020/08/24	10	7.91	0	0.00	7.97	10	7,889	0.13%
2020/08/21	0	0.00	2	8.00	7.95	-2	7,870	-0.03%
2020/08/20	7	7.88	0	0.00	7.77	7	7,681	0.09%
2020/08/19	0	0.00	3	8.12	8.10	-3	7,487	-0.04%
2020/08/18	11	8.10	0	0.00	8.11	11	7,395	0.15%
2020/08/17	0	0.00	41	8.16	8.15	-41	7,234	-0.57%
2020/08/14	0	0.00	1	7.76	7.84	-1	6,715	-0.01%
2020/08/13	4	7.87	33	7.82	7.77	-29	6,556	-0.44%
2020/08/12	43	8.08	1	8.09	8.01	42	6,386	0.66%
2020/08/11	3	7.94	25	8.00	8.00	-22	6,152	-0.36%
2020/08/10	40.8	7.94	16	7.98	7.99	24.8	6,005	0.41%
2020/08/07	0	0.00	29	7.77	7.75	-29	5,832	-0.50%
2020/08/06	1	7.73	5	7.74	7.71	-4	5,736	-0.07%
2020/08/05	1	7.70	0	0.00	7.70	1	5,722	0.02%
2020/08/04	0	0.00	1	7.69	7.69	-1	5,730	-0.02%
2020/08/03	0.5	7.50	1	7.51	7.53	-0.5	5,657	-0.01%
2020/07/30	40	7.47	0	0.00	7.45	40	5,661	0.71%
2020/07/29	75	7.39	1	7.49	7.46	74	5,665	1.31%
2020/07/28	10.7	7.36	0	0.00	7.26	10.7	5,673	0.19%
2020/07/27	1	7.40	0	0.00	7.36	1	5,707	0.02%
2020/07/24	12	7.61	51	7.73	7.57	-39	5,689	-0.69%
2020/07/23	52	7.67	13	7.69	7.73	39	5,572	0.70%
2020/07/22	0	0.00	1	7.52	7.52	-1	5,354	-0.02%
2020/07/20	1	7.38	0	0.00	7.41	1	5,264	0.02%
2020/07/17	5	7.54	5	7.52	7.39	0	5,250	0.00%
2020/07/16	1	7.24	0	0.00	7.25	1	4,937	0.02%
2020/07/15	21	7.18	0	0.00	7.18	21	4,939	0.43%
2020/07/14	0	0.00	45	7.27	7.28	-45	4,911	-0.92%
2020/07/13	48	7.39	1	7.34	7.39	47	4,844	0.97%
2020/07/10	20	7.26	1	7.33	7.23	19	4,793	0.40%
2020/07/09	0	0.00	22	7.30	7.27	-22	4,711	-0.47%
2020/07/08	0.5	7.21	0	0.00	7.26	0.5	4,709	0.01%
2020/07/07	0	0.00	1	7.18	7.17	-1	4,781	-0.02%
2020/07/06	0.5	7.08	40	7.14	7.17	-39.5	4,927	-0.80%
2020/07/03	0.5	7.07	0	0.00	7.07	0.5	4,996	0.01%
2020/07/02	0	0.00	1	7.11	7.10	-1	5,039	-0.02%
2020/07/01	10	7.09	0	0.00	7.07	10	5,102	0.20%
2020/06/24	13	7.11	0	0.00	7.08	13	5,252	0.25%
2020/06/22	0	0.00	1	7.17	7.17	-1	5,351	-0.02%
2020/06/19	0	0.00	34	7.14	7.19	-34	5,526	-0.62%
2020/06/12	2	6.86	0	0.00	6.87	2	5,879	0.03%
2020/06/10	1	7.14	3	7.17	7.14	-2	6,000	-0.03%
2020/06/09	1	7.10	0	0.00	7.08	1	6,217	0.02%
2020/06/08	1	7.15	2	7.15	7.12	-1	6,344	-0.02%
2020/06/04	3	7.01	0	0.00	7.03	3	6,318	0.05%
2020/06/03	2	6.96	0	0.00	6.97	2	6,333	0.03%
2020/06/02	21	6.87	0	0.00	6.85	21	6,243	0.34%
2020/06/01	20	6.81	8	6.89	6.83	12	6,223	0.19%
2020/05/29	10	6.77	10	6.74	6.76	0	5,908	0.00%
2020/05/28	0	0.00	2	6.82	6.74	-2	5,929	-0.03%
2020/05/27	1	6.77	0	0.00	6.76	1	5,957	0.02%
2020/05/25	4	6.74	0	0.00	6.75	4	5,958	0.07%
2020/05/20	26	6.92	2	6.93	6.89	24	6,006	0.40%
2020/05/18	0	0.00	2	6.77	6.75	-2	5,956	-0.03%
2020/05/15	17	6.80	2	6.77	6.74	15	5,955	0.25%
2020/05/14	21	6.79	10	6.83	6.78	11	5,935	0.19%
2020/05/13	17.5	6.86	24	6.91	6.87	-6.5	5,914	-0.11%
2020/05/12	55	6.94	0	0.00	6.94	55	5,920	0.93%
2020/05/11	21	7.02	29	6.98	6.98	-8	5,906	-0.14%
2020/05/08	38	6.96	2	6.93	6.93	36	5,884	0.61%
2020/05/07	1	6.86	55	6.88	6.90	-54	5,877	-0.92%
2020/05/06	4	6.86	2	6.81	6.83	2	5,876	0.03%
2020/05/05	42	6.90	1	6.89	6.91	41	5,872	0.70%
2020/05/04	1	7.01	0	0.00	6.90	1	5,870	0.02%
2020/04/30	1	7.12	12	7.14	7.12	-11	5,819	-0.19%
2020/04/29	2	6.96	0	0.00	6.98	2	5,752	0.03%
2020/04/27	51	6.77	16	6.76	6.83	35	5,776	0.61%
2020/04/24	45	6.69	30	6.70	6.70	15	5,713	0.26%
2020/04/23	115	6.69	2	6.71	6.71	113	5,712	1.98%	大買/鉅額交易
2020/04/22	20	6.58	29	6.38	6.58	-9	5,635	-0.16%
2020/04/21	10	6.46	20	6.49	6.42	-10	5,594	-0.18%
2020/04/20	1	6.80	0	0.00	6.77	1	5,570	0.02%
2020/04/17	2	6.91	11	6.91	6.79	-9	5,616	-0.16%
2020/04/16	15	6.75	3	6.85	6.88	12	5,638	0.21%
2020/04/15	19	6.98	41	6.88	6.84	-22	5,639	-0.39%
2020/04/13	0	0.00	1	6.76	6.75	-1	5,567	-0.02%
2020/04/10	2	6.65	4	6.66	6.70	-2	5,539	-0.04%
2020/04/09	2	6.32	0	0.00	6.38	2	5,416	0.04%
2020/04/08	3	6.05	4	6.11	6.15	-1	5,245	-0.02%
2020/04/07	2	5.98	1	6.03	6.01	1	5,144	0.02%
2020/04/06	2	5.89	7	5.94	5.96	-5	5,128	-0.10%
2020/03/30	0	0.00	2	5.70	5.72	-2	5,130	-0.04%
2020/03/23	0	0.00	7	5.14	5.33	-7	4,739	-0.15%
2020/03/19	0	0.00	59	5.10	5.00	-59	4,683	-1.26%
2020/03/18	21	5.65	1	5.58	5.55	20	4,495	0.44%
2020/03/16	1	5.74	1	6.07	5.74	0	4,318	0.00%
2020/03/13	8	5.83	1	5.85	6.04	7	4,255	0.16%
2020/03/12	9	6.65	0	0.00	6.47	9	3,951	0.23%
2020/03/10	3	6.93	40	6.91	6.98	-37	3,811	-0.97%
2020/03/09	10	7.03	0	0.00	7.00	10	3,823	0.26%
2020/03/06	2	7.16	0	0.00	7.16	2	3,764	0.05%
2020/03/05	4	7.24	0	0.00	7.23	4	3,774	0.11%
2020/03/04	1	7.19	40	7.20	7.21	-39	3,788	-1.03%
2020/03/02	1	7.15	30	7.14	7.13	-29	3,735	-0.78%
2020/02/27	40	7.11	0	0.00	7.09	40	3,693	1.08%
2020/02/25	4	7.11	50	7.11	7.14	-46	3,659	-1.26%
2020/02/24	4	7.21	0	0.00	7.20	4	3,616	0.11%
2020/02/21	3	7.27	0	0.00	7.27	3	3,622	0.08%
2020/02/19	1	7.29	0	0.00	7.28	1	3,672	0.03%
2020/02/17	11	7.28	0	0.00	7.27	11	3,843	0.29%
2020/02/14	10	7.35	0	0.00	7.32	10	3,872	0.26%
2020/02/13	0	0.00	1	7.38	7.32	-1	4,175	-0.02%
2020/02/06	10	7.37	0	0.00	7.37	10	4,348	0.23%
2020/02/05	2	7.26	0	0.00	7.26	2	4,453	0.04%
2020/02/03	5	7.16	2	7.11	7.18	3	4,517	0.07%
2020/01/31	2	7.32	0	0.00	7.36	2	4,556	0.04%
2020/01/30	9	7.36	17	7.39	7.24	-8	4,588	-0.17%
2020/01/17	0	0.00	220	7.71	7.70	-220	4,626	-4.75%	大賣/鉅額交易
2020/01/16	0	7.66	0	0.00	7.70	0	4,729	0.00%
2020/01/15	0	0.00	30	7.72	7.72	-30	4,962	-0.60%
2020/01/14	52	7.77	0	0.00	7.71	52	5,150	1.01%
2020/01/10	4	7.66	0	0.00	7.71	4	5,662	0.07%
2020/01/09	95	7.45	0	0.00	7.58	95	5,929	1.60%
2020/01/07	1	7.58	2	7.59	7.56	-1	6,276	-0.02%
2020/01/06	2	7.64	0	0.00	7.62	2	6,445	0.03%
2020/01/03	107	7.81	0	0.00	7.74	107	6,450	1.66%	大買/鉅額交易
2020/01/02	0	0.00	3	7.80	7.79	-3	6,501	-0.05%
2019/12/31	0	0.00	10	7.79	7.78	-10	6,524	-0.15%
2019/12/26	11	7.87	1	7.87	7.80	10	6,496	0.15%
2019/12/25	0	0.00	3	7.89	7.85	-3	6,381	-0.05%
2019/12/20	2	7.85	0	0.00	7.85	2	6,906	0.03%
2019/12/17	0	0.00	30	7.93	7.93	-30	7,141	-0.42%
2019/12/16	3	7.89	1	7.89	7.88	2	7,097	0.03%
2019/12/11	4	7.87	10	7.87	7.86	-6	7,069	-0.08%
2019/12/10	14	7.90	0	0.00	7.86	14	7,095	0.20%
2019/12/04	3	7.72	0	0.00	7.71	3	7,360	0.04%
2019/11/25	4	7.82	0	0.00	7.85	4	7,518	0.05%
2019/11/22	4	7.85	0	0.00	7.78	4	7,534	0.05%
2019/11/14	0	0.00	3	7.85	7.81	-3	7,480	-0.04%
2019/11/12	1	7.95	0	0.00	7.90	1	7,328	0.01%
2019/11/07	11	8.07	0	0.00	8.07	11	6,864	0.16%
2019/11/05	0	0.00	18	8.16	8.14	-18	6,779	-0.27%
2019/11/04	19	8.16	4	8.19	8.12	15	6,762	0.22%
2019/11/01	2	8.11	0	0.00	8.11	2	6,812	0.03%
2019/10/31	0	0.00	5	8.17	8.12	-5	6,873	-0.07%
2019/10/30	3	8.32	20	8.27	8.26	-17	6,817	-0.25%
2019/10/29	7	8.21	10	8.19	8.18	-3	6,717	-0.04%
2019/10/28	1	8.27	0	0.00	8.24	1	6,664	0.02%
2019/10/25	0	0.00	2	8.26	8.26	-2	6,618	-0.03%
2019/10/24	2	8.30	33	8.33	8.31	-31	6,553	-0.47%
2019/10/23	10	8.31	3	8.33	8.35	7	6,464	0.11%
2019/10/22	0	0.00	20	8.34	8.30	-20	6,240	-0.32%
2019/10/21	0	0.00	32	8.34	8.39	-32	6,043	-0.53%
2019/10/18	0	0.00	10	8.11	8.11	-10	5,680	-0.18%
2019/10/17	9	8.19	35	8.16	8.16	-26	5,470	-0.48%
2019/10/16	16	8.06	0	0.00	8.00	16	5,140	0.31%
2019/10/15	5	8.08	0	0.00	8.03	5	4,854	0.10%
2019/10/14	4	7.95	2	7.91	7.98	2	4,692	0.04%
2019/10/09	25	7.76	0	0.00	7.74	25	4,526	0.55%
2019/10/04	0	0.00	1	7.78	7.78	-1	4,382	-0.02%
2019/10/01	10	7.80	0	0.00	7.78	10	4,312	0.23%
2019/09/26	0	0.00	5	8.31	7.85	-5	4,203	-0.12%
2019/09/24	0	0.00	10	7.96	7.96	-10	3,862	-0.26%
2019/09/23	10	8.11	40	8.08	8.08	-30	3,883	-0.77%
2019/09/18	0	0.00	1	7.93	7.88	-1	3,738	-0.03%
2019/09/17	0	0.00	1	7.90	7.91	-1	3,758	-0.03%
2019/09/12	4	7.99	0	0.00	7.96	4	3,816	0.10%
2019/09/11	83	7.93	80	7.93	7.93	3	3,786	0.08%
2019/09/05	1	7.73	0	0.00	7.76	1	3,643	0.03%
2019/08/30	10	7.48	0	0.00	7.54	10	3,951	0.25%
2019/08/21	0	0.00	1	7.45	7.44	-1	4,870	-0.02%
2019/08/15	3	7.33	0	0.00	7.34	3	5,860	0.05%
2019/08/13	0	0.00	10	7.41	7.44	-10	6,127	-0.16%
2019/08/08	0	0.00	3	7.44	7.46	-3	6,981	-0.04%
2019/08/07	2	7.32	0	0.00	7.35	2	7,187	0.03%
2019/08/06	0	0.00	20	7.21	7.31	-20	7,336	-0.27%
2019/08/05	3	7.33	0	0.00	7.28	3	7,347	0.04%
2019/08/02	21	7.50	0	0.00	7.50	21	7,226	0.29%
2019/07/31	0	0.00	1	7.67	7.70	-1	7,304	-0.01%
2019/07/29	1	7.69	0	0.00	7.71	1	7,340	0.01%
2019/07/26	1	7.72	0	0.00	7.70	1	7,331	0.01%
2019/07/23	0	0.00	55	7.75	7.74	-55	7,306	-0.75%
2019/07/18	10	7.79	0	0.00	7.75	10	7,333	0.14%
2019/07/16	3	7.76	0	0.00	7.74	3	7,439	0.04%
2019/07/12	5	7.76	0	0.00	7.79	5	7,452	0.07%
2019/07/10	3	7.76	6	7.76	7.76	-3	7,477	-0.04%
2019/07/09	2	7.77	0	0.00	7.75	2	7,459	0.03%
2019/07/02	2	7.76	0	0.00	7.75	2	7,707	0.03%
2019/07/01	11	7.73	0	0.00	7.74	11	7,880	0.14%
2019/06/28	3	7.77	0	0.00	7.77	3	7,823	0.04%
2019/06/27	8	7.88	0	0.00	7.85	8	8,061	0.10%
2019/06/24	0	0.00	2	7.88	7.86	-2	8,457	-0.02%
2019/06/21	0	0.00	10	7.94	7.93	-10	8,445	-0.12%
2019/06/20	2	7.96	0	0.00	7.95	2	8,447	0.02%
2019/06/19	5	7.85	0	0.00	7.90	5	8,452	0.06%
2019/06/18	8	7.84	0	0.00	7.82	8	8,680	0.09%
2019/06/17	10	7.93	0	0.00	7.93	10	8,662	0.12%
2019/06/13	10	7.97	0	0.00	7.89	10	8,638	0.12%
2019/06/12	10	8.01	0	0.00	7.98	10	8,672	0.12%
2019/06/11	13	8.11	0	0.00	8.03	13	8,608	0.15%
2019/06/06	0	0.00	36	8.28	8.32	-36	8,348	-0.43%
2019/06/05	0	0.00	5	8.33	8.33	-5	8,332	-0.06%
2019/06/04	5	8.30	8	8.40	8.32	-3	8,312	-0.04%
2019/06/03	0	0.00	31	8.42	8.45	-31	8,225	-0.38%
2019/05/30	3	8.41	1	8.43	8.41	2	8,132	0.02%
2019/05/29	50	8.40	0	0.00	8.37	50	8,110	0.62%
2019/05/28	6	8.56	21	8.51	8.32	-15	8,080	-0.19%
2019/05/27	16	8.48	11	8.50	8.53	5	7,814	0.06%
2019/05/24	10	8.40	1	8.39	8.42	9	7,577	0.12%
2019/05/23	11	8.34	20	8.33	8.36	-9	7,470	-0.12%
2019/05/22	0	0.00	2	8.20	8.31	-2	7,281	-0.03%
2019/05/21	30	8.18	95	8.19	8.21	-65	7,051	-0.92%
2019/05/20	16	8.13	6	8.16	8.21	10	7,286	0.14%
2019/05/17	84	8.20	5	8.22	8.08	79	7,178	1.10%
2019/05/16	5	7.92	8	8.12	8.11	-3	6,870	-0.04%
2019/05/15	8	7.94	2	8.00	7.90	6	6,430	0.09%
2019/05/14	15	7.91	10	7.82	7.90	5	6,379	0.08%
2019/05/09	8	7.85	12	7.88	7.91	-4	6,196	-0.06%
2019/05/02	0	0.00	30	7.84	7.83	-30	6,015	-0.50%
2019/04/30	10	7.78	0	0.00	7.80	10	6,014	0.17%
2019/04/29	5	7.79	0	0.00	7.78	5	6,062	0.08%
2019/04/25	1	7.84	0	0.00	7.83	1	6,155	0.02%
2019/04/23	0	0.00	1	7.90	7.90	-1	6,436	-0.02%
2019/04/22	0	0.00	7	7.76	7.75	-7	6,329	-0.11%
2019/04/18	33	7.79	0	0.00	7.71	33	6,431	0.51%
2019/04/17	0	0.00	21	7.80	7.83	-21	6,925	-0.30%
2019/04/12	1	7.80	0	0.00	7.78	1	6,931	0.01%
2019/04/11	59	7.88	0	0.00	7.85	59	6,916	0.85%
2019/04/10	80	7.85	0	0.00	7.85	80	6,878	1.16%
2019/04/09	72	7.82	1	7.83	7.88	71	6,869	1.03%
2019/04/08	52	7.81	5	7.81	7.79	47	6,865	0.68%
2019/04/03	41	7.71	36	7.65	7.69	5	6,798	0.07%
2019/04/02	5	7.67	0	0.00	7.65	5	6,776	0.07%
2019/04/01	7	7.83	35	7.73	7.69	-28	6,715	-0.42%
2019/03/29	13	8.10	0	0.00	8.05	13	6,355	0.20%
2019/03/28	3	8.17	5	8.18	8.10	-2	6,262	-0.03%
2019/03/27	0	0.00	5	8.04	8.04	-5	6,021	-0.08%
2019/03/26	0	0.00	3	8.04	7.97	-3	6,015	-0.05%
2019/03/25	50	7.99	0	0.00	7.99	50	6,108	0.82%
2019/03/22	2	8.05	0	0.00	8.04	2	6,086	0.03%
2019/03/21	11	8.06	4	8.07	8.10	7	6,148	0.11%
2019/03/19	1	7.98	0	0.00	7.96	1	6,773	0.01%
2019/03/15	0	0.00	48	8.03	8.02	-48	7,059	-0.68%
2019/03/13	3	7.99	21	8.01	7.96	-18	7,344	-0.25%
2019/03/12	0	0.00	50	8.01	7.99	-50	7,454	-0.67%
2019/03/11	0	0.00	30	7.99	7.99	-30	7,633	-0.39%
2019/03/07	44	7.92	0	0.00	7.89	44	7,872	0.56%
2019/03/06	50	8.00	10	7.95	7.99	40	7,971	0.50%
2019/03/04	0	7.85	0	0.00	7.87	0	8,304	0.00%
2019/02/27	4	7.97	60	7.98	7.97	-56	8,516	-0.66%
2019/02/26	46	7.85	0	0.00	7.93	46	8,401	0.55%
2019/02/25	0	0.00	3	7.79	7.82	-3	8,358	-0.04%
2019/02/20	10	7.60	2	7.60	7.62	8	8,327	0.10%
2019/02/19	2	7.61	10	7.70	7.60	-8	8,298	-0.10%
2019/02/18	1	7.45	1	7.46	7.47	0	7,979	0.00%
2019/02/15	3	7.37	0	0.00	7.38	3	7,936	0.04%
2019/02/13	5	7.40	20	7.40	7.40	-15	7,870	-0.19%
2019/02/11	1	7.31	0	0.00	7.31	1	7,783	0.01%
2019/01/30	10	7.30	0	0.00	7.29	10	7,763	0.13%
2019/01/29	20	7.26	0	0.00	7.28	20	7,767	0.26%
2019/01/24	0	0.00	2	7.32	7.28	-2	8,015	-0.02%
2019/01/22	0	0.00	1	7.32	7.32	-1	8,146	-0.01%
2019/01/18	8	7.38	11	7.34	7.35	-3	8,687	-0.03%
2019/01/17	0	0.00	10	7.28	7.26	-10	8,831	-0.11%
2019/01/16	2	7.27	0	0.00	7.25	2	8,889	0.02%
2019/01/14	2	7.12	0	0.00	7.08	2	8,659	0.02%
2019/01/11	2	7.22	2	7.18	7.18	0	8,787	0.00%
2019/01/10	5	7.18	0	0.00	7.17	5	8,870	0.06%
2019/01/09	0	0.00	1	7.43	7.24	-1	8,862	-0.01%
2019/01/07	0	0.00	11	7.14	7.16	-11	8,585	-0.13%
2019/01/03	10	7.07	0	0.00	7.05	10	9,021	0.11%
2019/01/02	2	7.05	2	7.05	7.05	0	9,174	0.00%
2018/12/28	1	7.12	0	0.00	7.12	1	9,260	0.01%
2018/12/27	10	7.05	0	0.00	7.09	10	9,562	0.10%
2018/12/25	1	6.98	4	6.96	7.02	-3	9,900	-0.03%
2018/12/19	3	7.33	0	0.00	7.31	3	11,316	0.03%
2018/12/18	1	7.25	4	7.27	7.25	-3	11,362	-0.03%
2018/12/14	5	7.56	0	0.00	7.50	5	11,320	0.04%
2018/12/13	12	7.65	16	7.51	7.52	-4	11,287	-0.04%
2018/12/12	0	0.00	10	8.24	8.12	-10	10,605	-0.09%
2018/12/11	0	0.00	1	8.16	8.29	-1	10,664	-0.01%
2018/12/10	10	8.13	0	0.00	8.13	10	10,553	0.09%
2018/12/07	0	0.00	10	8.18	8.29	-10	10,391	-0.10%
2018/12/06	0	0.00	6	7.94	7.99	-6	10,188	-0.06%
2018/12/05	0	0.00	1	8.09	8.14	-1	10,013	-0.01%
2018/12/03	0	0.00	20	8.03	8.04	-20	9,836	-0.20%
2018/11/30	0	0.00	3	7.86	7.86	-3	9,691	-0.03%
2018/11/29	4	7.72	0	0.00	7.70	4	9,638	0.04%
2018/11/28	0	0.00	1	7.62	7.70	-1	9,597	-0.01%
2018/11/27	0	0.00	8	7.52	7.51	-8	9,622	-0.08%
2018/11/26	0	0.00	6	7.61	7.55	-6	9,548	-0.06%
2018/11/22	1	7.40	7	7.34	7.25	-6	9,483	-0.06%
2018/11/20	0	0.00	50	7.21	7.23	-50	9,322	-0.54%
2018/11/16	50	7.13	0	0.00	7.15	50	9,350	0.53%
2018/11/12	0	0.00	5	7.08	7.09	-5	9,455	-0.05%
2018/11/09	5	7.10	0	0.00	7.09	5	9,496	0.05%
2018/11/08	0	0.00	2	7.12	7.10	-2	9,583	-0.02%
2018/11/05	15	7.10	8	7.07	7.05	7	9,748	0.07%
2018/11/02	1	7.01	0	0.00	7.21	1	9,652	0.01%
2018/11/01	0	0.00	5	7.03	7.03	-5	9,665	-0.05%
2018/10/31	0	0.00	2	6.95	7.01	-2	9,652	-0.02%
2018/10/30	31	6.84	5	6.93	6.85	26	9,583	0.27%
2018/10/25	1	6.94	0	0.00	6.80	1	9,128	0.01%
2018/10/18	5	7.50	0	0.00	7.36	5	8,767	0.06%
2018/10/17	16	7.54	7	7.50	7.47	9	8,701	0.10%
2018/10/16	1	7.51	0	0.00	7.54	1	8,711	0.01%
2018/10/15	5	7.68	0	0.00	7.66	5	8,824	0.06%
2018/10/12	3	7.70	0	0.00	7.68	3	9,007	0.03%
2018/10/11	30	7.61	1	7.78	7.48	29	9,183	0.32%
2018/10/09	2	8.10	10	8.10	8.10	-8	9,074	-0.09%
2018/10/08	0	0.00	4	8.27	8.21	-4	8,964	-0.04%
2018/10/05	19	8.28	15	8.21	8.19	4	9,038	0.04%
2018/10/03	2	8.54	0	0.00	8.58	2	8,530	0.02%
2018/10/02	3	8.46	5	8.49	8.47	-2	8,335	-0.02%
2018/10/01	9	8.57	176	8.56	8.51	-167	8,256	-2.02%	大賣/鉅額交易
2018/09/28	10	8.41	32	8.42	8.40	-22	8,133	-0.27%
2018/09/27	12	8.55	12	8.55	8.50	0	8,016	0.00%
2018/09/26	63	8.57	83	8.59	8.64	-20	7,748	-0.26%
2018/09/25	2	8.21	2	8.31	8.30	0	7,072	0.00%
2018/09/20	20	8.18	0	0.00	8.19	20	6,973	0.29%
2018/09/19	10	8.22	0	0.00	8.21	10	7,076	0.14%
2018/09/18	0	0.00	3	8.22	8.21	-3	7,072	-0.04%
2018/09/17	20	8.28	8	8.28	8.25	12	7,087	0.17%
2018/09/13	19	8.11	0	0.00	8.10	19	6,992	0.27%
2018/09/11	0	0.00	10	8.10	8.11	-10	7,327	-0.14%
2018/09/10	1	8.00	0	0.00	8.00	1	7,428	0.01%
2018/09/07	4	8.17	10	8.10	8.13	-6	7,424	-0.08%
2018/09/06	10	8.22	1	8.20	8.18	9	7,644	0.12%
2018/09/05	9	8.27	0	0.00	8.23	9	7,897	0.11%
2018/09/04	15	8.37	15	8.38	8.38	0	8,059	0.00%
2018/09/03	55	8.38	35	8.42	8.41	20	8,329	0.24%
2018/08/31	13	8.26	3	8.25	8.26	10	9,466	0.11%
2018/08/30	8	8.30	0	0.00	8.28	8	10,720	0.07%
2018/08/29	10	8.28	0	0.00	8.25	10	10,681	0.09%
2018/08/28	10	8.17	0	0.00	8.17	10	10,558	0.09%
2018/08/15	0	0.00	2	7.90	7.89	-2	10,872	-0.02%
2018/08/14	0	0.00	2	8.03	8.02	-2	10,793	-0.02%
2018/08/13	15	8.02	13	8.03	8.00	2	10,827	0.02%
2018/08/09	10	8.15	0	0.00	8.14	10	10,956	0.09%
2018/08/08	10	8.22	2	8.22	8.17	8	11,197	0.07%
2018/08/07	15	8.15	0	0.00	8.14	15	11,223	0.13%
2018/08/06	0	0.00	40	8.10	8.12	-40	11,211	-0.36%
2018/08/03	0	0.00	2	8.09	8.09	-2	11,213	-0.02%
2018/08/02	4	8.19	6	8.10	8.08	-2	11,255	-0.02%
2018/08/01	10	8.21	0	0.00	8.20	10	11,162	0.09%
2018/07/30	1	8.22	0	0.00	8.16	1	11,090	0.01%
2018/07/25	0	0.00	59	8.20	8.16	-59	10,983	-0.54%
2018/07/24	0	0.00	3	8.20	8.17	-3	10,971	-0.03%
2018/07/23	11	8.25	0	0.00	8.18	11	10,944	0.10%
2018/07/20	3	8.21	31	8.28	8.12	-28	10,870	-0.26%
2018/07/19	124	8.31	0	0.00	8.27	124	10,687	1.16%	大買/鉅額交易
2018/07/18	3	8.19	10	8.29	8.22	-7	10,370	-0.07%
2018/07/17	35	8.16	25	8.05	8.05	10	10,052	0.10%
2018/07/16	1	8.11	2	8.08	8.07	-1	9,855	-0.01%
2018/07/13	5	8.20	0	0.00	8.15	5	9,819	0.05%
2018/07/12	0	0.00	0	7.90	7.93	0	9,703	0.00%
2018/07/11	11	7.90	0	0.00	7.87	11	9,810	0.11%
2018/07/10	3	7.98	0	0.00	7.97	3	9,881	0.03%
2018/07/09	0	0.00	1	7.86	7.90	-1	9,918	-0.01%
2018/07/06	3	7.84	28	7.81	7.80	-25	9,904	-0.25%
2018/07/05	4	7.98	0	0.00	7.94	4	9,806	0.04%
2018/07/04	0	0.00	4	8.04	8.06	-4	9,853	-0.04%
2018/07/03	2	8.14	0	0.00	8.05	2	9,980	0.02%
2018/07/02	2	8.32	0	0.00	8.25	2	9,946	0.02%
2018/06/27	6	8.42	7	8.42	8.37	-1	10,252	-0.01%
2018/06/25	7	8.43	21	8.41	8.35	-14	10,326	-0.14%
2018/06/22	3	8.43	2	8.44	8.40	1	10,589	0.01%
2018/06/21	29	8.68	34	8.63	8.54	-5	10,704	-0.05%
2018/06/19	1	8.55	20	8.54	8.49	-19	11,333	-0.17%
2018/06/15	11	8.64	10	8.50	8.61	1	11,238	0.01%
2018/06/14	31	8.66	5	8.54	8.47	26	11,222	0.23%
2018/06/13	27	8.57	17	8.58	8.47	10	10,993	0.09%
2018/06/12	32	8.66	13	8.69	8.64	19	10,771	0.18%
2018/06/11	21	8.90	56	8.80	8.73	-35	10,531	-0.33%
2018/06/08	373	9.24	368	9.05	8.92	5	10,175	0.05%	大買/大賣/
2018/06/07	114	8.51	102.2	8.75	8.87	11.8	8,713	0.14%	大買/大賣/
2018/05/31	15	8.11	11	8.08	8.07	4	7,507	0.05%
2018/05/29	0	0.00	20	8.06	8.07	-20	7,164	-0.28%
2018/05/28	0	0.00	8	8.11	8.11	-8	7,127	-0.11%
2018/05/25	25	8.17	5	8.13	8.09	20	7,156	0.28%
2018/05/24	0	0.00	1	8.05	8.04	-1	7,052	-0.01%
2018/05/23	0	0.00	16	8.11	8.03	-16	7,161	-0.22%
2018/05/22	0	0.00	1	8.02	8.02	-1	7,111	-0.01%
2018/05/21	0	0.00	3	8.11	8.03	-3	7,114	-0.04%
2018/05/18	10	8.25	20	8.13	8.06	-10	7,109	-0.14%
2018/05/17	0	0.00	21	8.02	8.01	-21	7,002	-0.30%
2018/05/16	11	7.96	35	8.06	8.05	-24	6,901	-0.35%
2018/05/15	1	7.86	11	7.90	7.86	-10	6,949	-0.14%
2018/05/14	0	0.00	4	7.69	7.67	-4	7,059	-0.06%
2018/05/10	0	0.00	5	7.72	7.66	-5	7,103	-0.07%
2018/05/04	5	7.57	10	7.60	7.56	-5	7,139	-0.07%
2018/05/02	0	0.00	1	7.65	7.65	-1	7,310	-0.01%
2018/04/23	5	7.64	6	7.69	7.69	-1	7,900	-0.01%
2018/04/20	3	7.63	4	7.62	7.60	-1	7,952	-0.01%
2018/04/18	12	7.58	0	0.00	7.56	12	8,082	0.15%
2018/04/17	29	7.63	1	7.56	7.56	28	8,184	0.34%
2018/04/16	13	7.76	0	0.00	7.75	13	8,480	0.15%
2018/04/13	7	7.85	0	0.00	7.83	7	8,457	0.08%
2018/04/12	2	7.85	0	0.00	7.91	2	8,519	0.02%
2018/04/11	10	7.86	1	7.89	7.85	9	8,610	0.10%
2018/04/10	8	7.91	0	0.00	7.85	8	8,623	0.09%
2018/04/09	5	7.98	0	0.00	7.92	5	8,635	0.06%
2018/04/03	4	8.14	5	8.14	8.10	-1	8,562	-0.01%
2018/04/02	0	0.00	6	8.21	8.21	-6	8,524	-0.07%
2018/03/31	9	8.01	0	0.00	8.00	9	8,242	0.11%
2018/03/30	10	8.05	19	8.11	8.00	-9	8,262	-0.11%
2018/03/29	3	8.07	7	8.08	8.02	-4	8,349	-0.05%
2018/03/28	10	7.87	5	7.95	7.90	5	8,798	0.06%
2018/03/27	8	8.07	32	8.10	8.04	-24	9,280	-0.26%
2018/03/26	9	7.90	8	8.01	7.98	1	9,156	0.01%
2018/03/23	18	7.82	19	7.90	7.83	-1	9,115	-0.01%
2018/03/22	20	7.87	99	8.08	8.00	-79	9,121	-0.87%
2018/03/21	5	7.59	1	7.56	7.54	4	8,447	0.05%
2018/03/16	0	0.00	1	7.53	7.51	-1	8,721	-0.01%
2018/03/15	7	7.64	1	7.63	7.63	6	8,769	0.07%
2018/03/14	0	0.00	2	7.59	7.62	-2	9,029	-0.02%
2018/03/12	22	7.53	0	0.00	7.55	22	9,652	0.23%
2018/03/05	2	7.36	1	7.41	7.34	1	11,838	0.01%
2018/03/02	0	0.00	40	7.48	7.46	-40	12,394	-0.32%
2018/03/01	1	7.52	1	7.51	7.53	0	12,874	0.00%
2018/02/27	2	7.52	1	7.57	7.53	1	13,039	0.01%
2018/02/26	3	7.63	0	0.00	7.63	3	13,009	0.02%
2018/02/22	1	7.48	0	0.00	7.48	1	13,209	0.01%
2018/02/21	2	7.45	0	0.00	7.45	2	13,403	0.01%
2018/02/08	0	0.00	3	7.27	7.30	-3	13,227	-0.02%
2018/02/07	60	7.45	2	7.26	7.35	58	13,237	0.44%
2018/02/06	6	7.10	26	7.19	7.10	-20	12,958	-0.15%
2018/02/05	3	7.56	0	0.00	7.55	3	12,829	0.02%
2018/01/31	7	7.75	5	7.84	7.80	2	12,817	0.02%
2018/01/30	18	7.78	0	0.00	7.78	18	12,816	0.14%
2018/01/29	42	7.79	0	0.00	7.78	42	12,873	0.33%
2018/01/26	30	7.81	0	0.00	7.81	30	12,826	0.23%
2018/01/25	11	7.84	35	7.97	7.86	-24	12,795	-0.19%
2018/01/23	5	7.87	0	0.00	7.84	5	12,586	0.04%
2018/01/22	10	7.85	0	0.00	7.85	10	12,576	0.08%
2018/01/19	64	7.98	5	8.04	7.96	59	12,690	0.46%
2018/01/18	21	8.10	0	0.00	8.09	21	12,489	0.17%
2018/01/12	13	8.10	0	0.00	8.10	13	12,611	0.10%
2018/01/11	20	8.11	10	8.22	8.10	10	12,525	0.08%
2018/01/10	10	8.21	0	0.00	8.21	10	12,433	0.08%
2018/01/09	10	8.24	0	0.00	8.16	10	12,092	0.08%
2018/01/08	0	0.00	6	8.20	8.16	-6	12,073	-0.05%
2018/01/05	4	8.08	0	0.00	8.09	4	11,977	0.03%
2018/01/02	18	8.17	8	8.21	8.17	10	12,291	0.08%